date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-08-31 09:30:00,44.86,45.06,44.86,44.97,41100.0,32.0766,32.2196,32.0766,32.1553,41100.0
2012-08-31 09:35:00,44.98,45.01,44.92,44.99,89500.0,32.1624,32.1839,32.1195,32.1696,89500.0
2012-08-31 09:40:00,44.98,45.01,44.79,44.96,72100.0,32.1624,32.1839,32.0266,32.1481,72100.0
2012-08-31 09:45:00,44.96,44.97,44.81,44.82,23700.0,32.1481,32.1553,32.0409,32.048,23700.0
2012-08-31 09:50:00,44.83,44.88,44.75,44.84,22900.0,32.0552,32.0909,31.998,32.0623,22900.0
2012-08-31 09:55:00,44.83,44.84,44.78,44.82,33600.0,32.0552,32.0623,32.0194,32.048,33600.0
2012-08-31 10:00:00,44.82,44.87,44.67,44.72,99200.0,32.048,32.0838,31.9408,31.9765,99200.0
2012-08-31 10:05:00,44.72,44.72,44.49,44.53,74200.0,31.9765,31.9765,31.812,31.8406,74200.0
2012-08-31 10:10:00,44.52,44.69,44.49,44.6,52700.0,31.8335,31.9551,31.812,31.8907,52700.0
2012-08-31 10:15:00,44.61,44.92,44.57,44.91,45300.0,31.8979,32.1195,31.8693,32.1124,45300.0
2012-08-31 10:20:00,44.91,44.97,44.86,44.89,42700.0,32.1124,32.1553,32.0766,32.0981,42700.0
2012-08-31 10:25:00,44.91,44.93,44.78,44.79,27900.0,32.1124,32.1267,32.0194,32.0266,27900.0
2012-08-31 10:30:00,44.8,44.9,44.73,44.89,11100.0,32.0337,32.1052,31.9837,32.0981,11100.0
2012-08-31 10:35:00,44.9,44.91,44.72,44.73,22300.0,32.1052,32.1124,31.9765,31.9837,22300.0
2012-08-31 10:40:00,44.74,44.84,44.74,44.78,48600.0,31.9908,32.0623,31.9908,32.0194,48600.0
2012-08-31 10:45:00,44.77,44.83,44.76,44.8,11000.0,32.0123,32.0552,32.0051,32.0337,11000.0
2012-08-31 10:50:00,44.79,44.83,44.73,44.83,11600.0,32.0266,32.0552,31.9837,32.0552,11600.0
2012-08-31 10:55:00,44.84,44.98,44.84,44.95,56800.0,32.0623,32.1624,32.0623,32.141,56800.0
2012-08-31 11:00:00,44.94,45.01,44.91,45.0,38400.0,32.1338,32.1839,32.1124,32.1767,38400.0
2012-08-31 11:05:00,44.99,45.02,44.95,45.02,47300.0,32.1696,32.191,32.141,32.191,47300.0
2012-08-31 11:10:00,45.02,45.05,45.0,45.01,18800.0,32.191,32.2125,32.1767,32.1839,18800.0
2012-08-31 11:15:00,45.01,45.06,45.01,45.03,25400.0,32.1839,32.2196,32.1839,32.1982,25400.0
2012-08-31 11:20:00,45.03,45.08,45.02,45.07,11900.0,32.1982,32.2339,32.191,32.2268,11900.0
2012-08-31 11:25:00,45.06,45.07,44.97,44.98,15300.0,32.2196,32.2268,32.1553,32.1624,15300.0
2012-08-31 11:30:00,44.98,45.02,44.96,44.99,18900.0,32.1624,32.191,32.1481,32.1696,18900.0
2012-08-31 11:35:00,44.99,45.0,44.95,44.98,13400.0,32.1696,32.1767,32.141,32.1624,13400.0
2012-08-31 11:40:00,44.97,44.97,44.91,44.92,21200.0,32.1553,32.1553,32.1124,32.1195,21200.0
2012-08-31 11:45:00,44.92,44.97,44.91,44.93,18100.0,32.1195,32.1553,32.1124,32.1267,18100.0
2012-08-31 11:50:00,44.93,44.96,44.91,44.95,23100.0,32.1267,32.1481,32.1124,32.141,23100.0
2012-08-31 11:55:00,44.94,44.94,44.91,44.91,9000.0,32.1338,32.1338,32.1124,32.1124,9000.0
2012-08-31 12:00:00,44.91,44.96,44.91,44.95,11900.0,32.1124,32.1481,32.1124,32.141,11900.0
2012-08-31 12:05:00,44.95,44.95,44.78,44.78,15100.0,32.141,32.141,32.0194,32.0194,15100.0
2012-08-31 12:10:00,44.77,44.77,44.62,44.7,31300.0,32.0123,32.0123,31.905,31.9622,31300.0
2012-08-31 12:15:00,44.69,44.69,44.66,44.66,9600.0,31.9551,31.9551,31.9336,31.9336,9600.0
2012-08-31 12:20:00,44.66,44.7,44.63,44.68,21400.0,31.9336,31.9622,31.9122,31.9479,21400.0
2012-08-31 12:25:00,44.68,44.69,44.66,44.67,8600.0,31.9479,31.9551,31.9336,31.9408,8600.0
2012-08-31 12:30:00,44.67,44.74,44.62,44.72,12200.0,31.9408,31.9908,31.905,31.9765,12200.0
2012-08-31 12:35:00,44.72,44.72,44.68,44.68,12000.0,31.9765,31.9765,31.9479,31.9479,12000.0
2012-08-31 12:40:00,44.69,44.72,44.67,44.67,9900.0,31.9551,31.9765,31.9408,31.9408,9900.0
2012-08-31 12:45:00,44.67,44.7,44.66,44.67,9700.0,31.9408,31.9622,31.9336,31.9408,9700.0
2012-08-31 12:50:00,44.68,44.7,44.66,44.69,10100.0,31.9479,31.9622,31.9336,31.9551,10100.0
2012-08-31 12:55:00,44.69,44.74,44.69,44.72,8400.0,31.9551,31.9908,31.9551,31.9765,8400.0
2012-08-31 13:00:00,44.73,44.74,44.68,44.73,6300.0,31.9837,31.9908,31.9479,31.9837,6300.0
2012-08-31 13:05:00,44.73,44.75,44.7,44.7,11800.0,31.9837,31.998,31.9622,31.9622,11800.0
2012-08-31 13:10:00,44.7,44.7,44.55,44.6,23200.0,31.9622,31.9622,31.8549,31.8907,23200.0
2012-08-31 13:15:00,44.61,44.64,44.59,44.59,11700.0,31.8979,31.9193,31.8836,31.8836,11700.0
2012-08-31 13:20:00,44.58,44.64,44.57,44.62,11000.0,31.8764,31.9193,31.8693,31.905,11000.0
2012-08-31 13:25:00,44.62,44.66,44.61,44.63,15600.0,31.905,31.9336,31.8979,31.9122,15600.0
2012-08-31 13:30:00,44.62,44.67,44.62,44.66,11100.0,31.905,31.9408,31.905,31.9336,11100.0
2012-08-31 13:35:00,44.65,44.65,44.59,44.61,15400.0,31.9265,31.9265,31.8836,31.8979,15400.0
2012-08-31 13:40:00,44.61,44.67,44.61,44.63,12900.0,31.8979,31.9408,31.8979,31.9122,12900.0
2012-08-31 13:45:00,44.64,44.69,44.64,44.68,8900.0,31.9193,31.9551,31.9193,31.9479,8900.0
2012-08-31 13:50:00,44.69,44.75,44.65,44.74,17500.0,31.9551,31.998,31.9265,31.9908,17500.0
2012-08-31 13:55:00,44.73,44.76,44.69,44.69,9000.0,31.9837,32.0051,31.9551,31.9551,9000.0
2012-08-31 14:00:00,44.7,44.74,44.69,44.69,25600.0,31.9622,31.9908,31.9551,31.9551,25600.0
2012-08-31 14:05:00,44.7,44.74,44.69,44.73,8300.0,31.9622,31.9908,31.9551,31.9837,8300.0
2012-08-31 14:10:00,44.74,44.76,44.73,44.73,11500.0,31.9908,32.0051,31.9837,31.9837,11500.0
2012-08-31 14:15:00,44.73,44.86,44.73,44.86,16800.0,31.9837,32.0766,31.9837,32.0766,16800.0
2012-08-31 14:20:00,44.86,44.87,44.82,44.83,14300.0,32.0766,32.0838,32.048,32.0552,14300.0
2012-08-31 14:25:00,44.83,44.83,44.78,44.79,35100.0,32.0552,32.0552,32.0194,32.0266,35100.0
2012-08-31 14:30:00,44.8,44.81,44.77,44.77,16100.0,32.0337,32.0409,32.0123,32.0123,16100.0
2012-08-31 14:35:00,44.78,44.79,44.74,44.74,18300.0,32.0194,32.0266,31.9908,31.9908,18300.0
2012-08-31 14:40:00,44.74,44.75,44.68,44.69,25800.0,31.9908,31.998,31.9479,31.9551,25800.0
2012-08-31 14:45:00,44.69,44.71,44.66,44.7,30800.0,31.9551,31.9694,31.9336,31.9622,30800.0
2012-08-31 14:50:00,44.71,44.75,44.7,44.72,12200.0,31.9694,31.998,31.9622,31.9765,12200.0
2012-08-31 14:55:00,44.72,44.73,44.71,44.71,13700.0,31.9765,31.9837,31.9694,31.9694,13700.0
2012-08-31 15:00:00,44.72,44.72,44.59,44.6,25400.0,31.9765,31.9765,31.8836,31.8907,25400.0
2012-08-31 15:05:00,44.6,44.61,44.55,44.55,26900.0,31.8907,31.8979,31.8549,31.8549,26900.0
2012-08-31 15:10:00,44.55,44.58,44.54,44.54,20200.0,31.8549,31.8764,31.8478,31.8478,20200.0
2012-08-31 15:15:00,44.54,44.58,44.52,44.58,24400.0,31.8478,31.8764,31.8335,31.8764,24400.0
2012-08-31 15:20:00,44.57,44.65,44.57,44.63,18800.0,31.8693,31.9265,31.8693,31.9122,18800.0
2012-08-31 15:25:00,44.63,44.69,44.63,44.64,24000.0,31.9122,31.9551,31.9122,31.9193,24000.0
2012-08-31 15:30:00,44.65,44.66,44.58,44.62,28100.0,31.9265,31.9336,31.8764,31.905,28100.0
2012-08-31 15:35:00,44.62,44.68,44.61,44.65,31100.0,31.905,31.9479,31.8979,31.9265,31100.0
2012-08-31 15:40:00,44.66,44.7,44.63,44.65,38800.0,31.9336,31.9622,31.9122,31.9265,38800.0
2012-08-31 15:45:00,44.66,44.7,44.65,44.7,49300.0,31.9336,31.9622,31.9265,31.9622,49300.0
2012-08-31 15:50:00,44.69,44.79,44.66,44.77,63100.0,31.9551,32.0266,31.9336,32.0123,63100.0
2012-08-31 15:55:00,44.77,44.83,44.72,44.73,183700.0,32.0123,32.0552,31.9765,31.9837,183700.0
2012-09-04 09:30:00,44.75,44.76,44.2,44.2,72600.0,31.998,32.0051,31.6047,31.6047,72600.0
2012-09-04 09:35:00,44.2,44.27,43.97,43.97,100100.0,31.6047,31.6547,31.4402,31.4402,100100.0
2012-09-04 09:40:00,44.0,44.25,43.86,43.86,112300.0,31.4617,31.6404,31.3616,31.3616,112300.0
2012-09-04 09:45:00,43.87,43.92,43.81,43.81,93500.0,31.3687,31.4045,31.3258,31.3258,93500.0
2012-09-04 09:50:00,43.81,44.02,43.8,44.02,47400.0,31.3258,31.476,31.3187,31.476,47400.0
2012-09-04 09:55:00,44.02,44.04,43.91,43.92,67100.0,31.476,31.4903,31.3973,31.4045,67100.0
2012-09-04 10:00:00,43.91,43.98,43.8,43.8,79300.0,31.3973,31.4474,31.3187,31.3187,79300.0
2012-09-04 10:05:00,43.81,43.83,43.59,43.59,83600.0,31.3258,31.3401,31.1685,31.1685,83600.0
2012-09-04 10:10:00,43.6,43.6,43.43,43.55,142200.0,31.1757,31.1757,31.0541,31.1399,142200.0
2012-09-04 10:15:00,43.55,43.57,43.49,43.5,65700.0,31.1399,31.1542,31.097,31.1042,65700.0
2012-09-04 10:20:00,43.5,43.51,43.42,43.44,244900.0,31.1042,31.1113,31.047,31.0613,244900.0
2012-09-04 10:25:00,43.44,43.45,43.29,43.3,127000.0,31.0613,31.0684,30.954,30.9612,127000.0
2012-09-04 10:30:00,43.3,43.32,43.14,43.14,136600.0,30.9612,30.9755,30.8467,30.8467,136600.0
2012-09-04 10:35:00,43.14,43.15,43.08,43.1,185200.0,30.8467,30.8539,30.8038,30.8181,185200.0
2012-09-04 10:40:00,43.11,43.12,43.06,43.09,176300.0,30.8253,30.8324,30.7895,30.811,176300.0
2012-09-04 10:45:00,43.09,43.1,43.07,43.09,67300.0,30.811,30.8181,30.7967,30.811,67300.0
2012-09-04 10:50:00,43.09,43.19,43.08,43.17,208500.0,30.811,30.8825,30.8038,30.8682,208500.0
2012-09-04 10:55:00,43.17,43.31,43.13,43.28,195900.0,30.8682,30.9683,30.8396,30.9469,195900.0
2012-09-04 11:00:00,43.29,43.38,43.26,43.37,112700.0,30.954,31.0184,30.9326,31.0112,112700.0
2012-09-04 11:05:00,43.36,43.41,43.34,43.4,66100.0,31.0041,31.0398,30.9898,31.0327,66100.0
2012-09-04 11:10:00,43.39,43.43,43.35,43.42,43200.0,31.0255,31.0541,30.9969,31.047,43200.0
2012-09-04 11:15:00,43.42,43.59,43.42,43.57,86900.0,31.047,31.1685,31.047,31.1542,86900.0
2012-09-04 11:20:00,43.57,43.72,43.55,43.72,62200.0,31.1542,31.2615,31.1399,31.2615,62200.0
2012-09-04 11:25:00,43.72,43.83,43.7,43.79,121800.0,31.2615,31.3401,31.2472,31.3115,121800.0
2012-09-04 11:30:00,43.78,43.83,43.72,43.72,169300.0,31.3044,31.3401,31.2615,31.2615,169300.0
2012-09-04 11:35:00,43.73,43.8,43.73,43.78,50100.0,31.2686,31.3187,31.2686,31.3044,50100.0
2012-09-04 11:40:00,43.77,43.78,43.72,43.76,41100.0,31.2972,31.3044,31.2615,31.2901,41100.0
2012-09-04 11:45:00,43.76,43.81,43.73,43.77,42000.0,31.2901,31.3258,31.2686,31.2972,42000.0
2012-09-04 11:50:00,43.76,43.77,43.69,43.71,34500.0,31.2901,31.2972,31.24,31.2543,34500.0
2012-09-04 11:55:00,43.71,43.78,43.7,43.74,24700.0,31.2543,31.3044,31.2472,31.2758,24700.0
2012-09-04 12:00:00,43.75,43.77,43.7,43.72,65600.0,31.2829,31.2972,31.2472,31.2615,65600.0
2012-09-04 12:05:00,43.72,43.8,43.72,43.77,37300.0,31.2615,31.3187,31.2615,31.2972,37300.0
2012-09-04 12:10:00,43.77,43.81,43.77,43.79,36400.0,31.2972,31.3258,31.2972,31.3115,36400.0
2012-09-04 12:15:00,43.79,43.8,43.74,43.75,19400.0,31.3115,31.3187,31.2758,31.2829,19400.0
2012-09-04 12:20:00,43.75,43.79,43.75,43.79,26100.0,31.2829,31.3115,31.2829,31.3115,26100.0
2012-09-04 12:25:00,43.77,43.79,43.74,43.75,27600.0,31.2972,31.3115,31.2758,31.2829,27600.0
2012-09-04 12:30:00,43.76,43.79,43.74,43.78,26300.0,31.2901,31.3115,31.2758,31.3044,26300.0
2012-09-04 12:35:00,43.78,43.79,43.75,43.77,38400.0,31.3044,31.3115,31.2829,31.2972,38400.0
2012-09-04 12:40:00,43.77,43.79,43.76,43.78,25200.0,31.2972,31.3115,31.2901,31.3044,25200.0
2012-09-04 12:45:00,43.77,43.78,43.75,43.75,23700.0,31.2972,31.3044,31.2829,31.2829,23700.0
2012-09-04 12:50:00,43.76,43.78,43.74,43.76,22500.0,31.2901,31.3044,31.2758,31.2901,22500.0
2012-09-04 12:55:00,43.76,43.82,43.76,43.82,45200.0,31.2901,31.333,31.2901,31.333,45200.0
2012-09-04 13:00:00,43.82,43.88,43.82,43.87,66500.0,31.333,31.3759,31.333,31.3687,66500.0
2012-09-04 13:05:00,43.87,43.88,43.81,43.83,29100.0,31.3687,31.3759,31.3258,31.3401,29100.0
2012-09-04 13:10:00,43.84,43.86,43.81,43.86,42800.0,31.3473,31.3616,31.3258,31.3616,42800.0
2012-09-04 13:15:00,43.85,43.92,43.85,43.92,24500.0,31.3544,31.4045,31.3544,31.4045,24500.0
2012-09-04 13:20:00,43.92,43.93,43.89,43.93,18200.0,31.4045,31.4116,31.383,31.4116,18200.0
2012-09-04 13:25:00,43.93,43.94,43.9,43.92,35400.0,31.4116,31.4188,31.3902,31.4045,35400.0
2012-09-04 13:30:00,43.92,43.96,43.91,43.91,32400.0,31.4045,31.4331,31.3973,31.3973,32400.0
2012-09-04 13:35:00,43.92,43.94,43.92,43.93,28200.0,31.4045,31.4188,31.4045,31.4116,28200.0
2012-09-04 13:40:00,43.92,43.92,43.88,43.92,33200.0,31.4045,31.4045,31.3759,31.4045,33200.0
2012-09-04 13:45:00,43.93,43.94,43.91,43.92,23100.0,31.4116,31.4188,31.3973,31.4045,23100.0
2012-09-04 13:50:00,43.92,43.93,43.86,43.9,37600.0,31.4045,31.4116,31.3616,31.3902,37600.0
2012-09-04 13:55:00,43.9,43.94,43.9,43.9,27300.0,31.3902,31.4188,31.3902,31.3902,27300.0
2012-09-04 14:00:00,43.91,43.94,43.9,43.91,25600.0,31.3973,31.4188,31.3902,31.3973,25600.0
2012-09-04 14:05:00,43.91,43.99,43.9,43.98,18200.0,31.3973,31.4545,31.3902,31.4474,18200.0
2012-09-04 14:10:00,43.97,44.0,43.97,43.99,22100.0,31.4402,31.4617,31.4402,31.4545,22100.0
2012-09-04 14:15:00,43.99,44.05,43.99,44.05,27100.0,31.4545,31.4974,31.4545,31.4974,27100.0
2012-09-04 14:20:00,44.05,44.12,44.04,44.11,40300.0,31.4974,31.5475,31.4903,31.5403,40300.0
2012-09-04 14:25:00,44.11,44.16,44.1,44.14,38100.0,31.5403,31.5761,31.5332,31.5618,38100.0
2012-09-04 14:30:00,44.14,44.29,44.14,44.28,32700.0,31.5618,31.669,31.5618,31.6619,32700.0
2012-09-04 14:35:00,44.29,44.48,44.27,44.41,44900.0,31.669,31.8049,31.6547,31.7548,44900.0
2012-09-04 14:40:00,44.4,44.42,44.31,44.38,28700.0,31.7477,31.762,31.6833,31.7334,28700.0
2012-09-04 14:45:00,44.38,44.43,44.37,44.4,18800.0,31.7334,31.7691,31.7262,31.7477,18800.0
2012-09-04 14:50:00,44.39,44.39,44.29,44.3,20900.0,31.7405,31.7405,31.669,31.6762,20900.0
2012-09-04 14:55:00,44.3,44.31,44.21,44.23,35900.0,31.6762,31.6833,31.6118,31.6261,35900.0
2012-09-04 15:00:00,44.23,44.25,44.2,44.22,20400.0,31.6261,31.6404,31.6047,31.619,20400.0
2012-09-04 15:05:00,44.23,44.31,44.23,44.31,47800.0,31.6261,31.6833,31.6261,31.6833,47800.0
2012-09-04 15:10:00,44.31,44.32,44.27,44.32,69700.0,31.6833,31.6905,31.6547,31.6905,69700.0
2012-09-04 15:15:00,44.3,44.39,44.29,44.35,56600.0,31.6762,31.7405,31.669,31.7119,56600.0
2012-09-04 15:20:00,44.36,44.39,44.35,44.38,35100.0,31.7191,31.7405,31.7119,31.7334,35100.0
2012-09-04 15:25:00,44.37,44.43,44.36,44.41,58400.0,31.7262,31.7691,31.7191,31.7548,58400.0
2012-09-04 15:30:00,44.42,44.43,44.3,44.34,64800.0,31.762,31.7691,31.6762,31.7048,64800.0
2012-09-04 15:35:00,44.34,44.36,44.24,44.24,57900.0,31.7048,31.7191,31.6333,31.6333,57900.0
2012-09-04 15:40:00,44.25,44.29,44.21,44.22,54200.0,31.6404,31.669,31.6118,31.619,54200.0
2012-09-04 15:45:00,44.21,44.25,44.16,44.25,80500.0,31.6118,31.6404,31.5761,31.6404,80500.0
2012-09-04 15:50:00,44.25,44.28,44.23,44.24,74000.0,31.6404,31.6619,31.6261,31.6333,74000.0
2012-09-04 15:55:00,44.23,44.25,44.2,44.21,106400.0,31.6261,31.6404,31.6047,31.6118,106400.0
2012-09-05 09:30:00,44.42,44.42,43.96,44.14,73700.0,31.762,31.762,31.4331,31.5618,73700.0
2012-09-05 09:35:00,44.14,44.2,44.11,44.17,72800.0,31.5618,31.6047,31.5403,31.5832,72800.0
2012-09-05 09:40:00,44.16,44.16,43.83,43.85,42600.0,31.5761,31.5761,31.3401,31.3544,42600.0
2012-09-05 09:45:00,43.84,43.92,43.76,43.77,97000.0,31.3473,31.4045,31.2901,31.2972,97000.0
2012-09-05 09:50:00,43.77,43.82,43.74,43.75,51300.0,31.2972,31.333,31.2758,31.2829,51300.0
2012-09-05 09:55:00,43.74,43.97,43.73,43.89,50700.0,31.2758,31.4402,31.2686,31.383,50700.0
2012-09-05 10:00:00,43.89,44.04,43.85,44.01,39900.0,31.383,31.4903,31.3544,31.4688,39900.0
2012-09-05 10:05:00,44.01,44.06,43.96,44.0,29000.0,31.4688,31.5046,31.4331,31.4617,29000.0
2012-09-05 10:10:00,44.01,44.12,43.84,43.97,84200.0,31.4688,31.5475,31.3473,31.4402,84200.0
2012-09-05 10:15:00,43.97,44.02,43.93,43.94,41800.0,31.4402,31.476,31.4116,31.4188,41800.0
2012-09-05 10:20:00,43.93,43.97,43.9,43.94,41400.0,31.4116,31.4402,31.3902,31.4188,41400.0
2012-09-05 10:25:00,43.94,44.04,43.93,43.99,74400.0,31.4188,31.4903,31.4116,31.4545,74400.0
2012-09-05 10:30:00,44.01,44.07,44.01,44.03,46400.0,31.4688,31.5117,31.4688,31.4831,46400.0
2012-09-05 10:35:00,44.04,44.1,43.93,43.98,125900.0,31.4903,31.5332,31.4116,31.4474,125900.0
2012-09-05 10:40:00,43.98,43.99,43.9,43.94,150100.0,31.4474,31.4545,31.3902,31.4188,150100.0
2012-09-05 10:45:00,43.94,43.98,43.89,43.9,84000.0,31.4188,31.4474,31.383,31.3902,84000.0
2012-09-05 10:50:00,43.91,43.91,43.79,43.88,27500.0,31.3973,31.3973,31.3115,31.3759,27500.0
2012-09-05 10:55:00,43.88,43.92,43.8,43.81,39000.0,31.3759,31.4045,31.3187,31.3258,39000.0
2012-09-05 11:00:00,43.79,43.8,43.7,43.77,41400.0,31.3115,31.3187,31.2472,31.2972,41400.0
2012-09-05 11:05:00,43.77,43.87,43.77,43.8,26600.0,31.2972,31.3687,31.2972,31.3187,26600.0
2012-09-05 11:10:00,43.79,43.89,43.77,43.89,20700.0,31.3115,31.383,31.2972,31.383,20700.0
2012-09-05 11:15:00,43.89,43.9,43.84,43.88,18000.0,31.383,31.3902,31.3473,31.3759,18000.0
2012-09-05 11:20:00,43.89,43.93,43.88,43.89,17300.0,31.383,31.4116,31.3759,31.383,17300.0
2012-09-05 11:25:00,43.89,43.98,43.88,43.98,19200.0,31.383,31.4474,31.3759,31.4474,19200.0
2012-09-05 11:30:00,43.98,44.04,43.96,44.01,17900.0,31.4474,31.4903,31.4331,31.4688,17900.0
2012-09-05 11:35:00,44.01,44.07,44.01,44.06,11000.0,31.4688,31.5117,31.4688,31.5046,11000.0
2012-09-05 11:40:00,44.05,44.07,44.0,44.03,34000.0,31.4974,31.5117,31.4617,31.4831,34000.0
2012-09-05 11:45:00,44.02,44.02,43.95,43.97,17500.0,31.476,31.476,31.4259,31.4402,17500.0
2012-09-05 11:50:00,43.98,44.01,43.97,44.0,13200.0,31.4474,31.4688,31.4402,31.4617,13200.0
2012-09-05 11:55:00,44.0,44.03,43.96,44.0,19100.0,31.4617,31.4831,31.4331,31.4617,19100.0
2012-09-05 12:00:00,44.0,44.05,43.98,44.02,37900.0,31.4617,31.4974,31.4474,31.476,37900.0
2012-09-05 12:05:00,44.02,44.08,44.0,44.08,8100.0,31.476,31.5189,31.4617,31.5189,8100.0
2012-09-05 12:10:00,44.07,44.09,44.05,44.07,6500.0,31.5117,31.526,31.4974,31.5117,6500.0
2012-09-05 12:15:00,44.07,44.07,44.03,44.04,7000.0,31.5117,31.5117,31.4831,31.4903,7000.0
2012-09-05 12:20:00,44.04,44.06,44.03,44.04,5400.0,31.4903,31.5046,31.4831,31.4903,5400.0
2012-09-05 12:25:00,44.03,44.08,44.03,44.07,53600.0,31.4831,31.5189,31.4831,31.5117,53600.0
2012-09-05 12:30:00,44.07,44.08,44.06,44.07,6600.0,31.5117,31.5189,31.5046,31.5117,6600.0
2012-09-05 12:35:00,44.06,44.06,44.02,44.04,8000.0,31.5046,31.5046,31.476,31.4903,8000.0
2012-09-05 12:40:00,44.04,44.09,44.02,44.08,8200.0,31.4903,31.526,31.476,31.5189,8200.0
2012-09-05 12:45:00,44.07,44.08,44.04,44.04,4300.0,31.5117,31.5189,31.4903,31.4903,4300.0
2012-09-05 12:50:00,44.04,44.05,44.0,44.01,9000.0,31.4903,31.4974,31.4617,31.4688,9000.0
2012-09-05 12:55:00,44.0,44.01,44.0,44.0,44300.0,31.4617,31.4688,31.4617,31.4617,44300.0
2012-09-05 13:00:00,44.01,44.02,44.0,44.02,10100.0,31.4688,31.476,31.4617,31.476,10100.0
2012-09-05 13:05:00,44.02,44.02,43.99,44.0,49200.0,31.476,31.476,31.4545,31.4617,49200.0
2012-09-05 13:10:00,44.01,44.03,44.0,44.03,12000.0,31.4688,31.4831,31.4617,31.4831,12000.0
2012-09-05 13:15:00,44.02,44.02,44.0,44.01,10400.0,31.476,31.476,31.4617,31.4688,10400.0
2012-09-05 13:20:00,44.01,44.01,43.99,44.0,14700.0,31.4688,31.4688,31.4545,31.4617,14700.0
2012-09-05 13:25:00,44.0,44.02,43.99,44.0,23300.0,31.4617,31.476,31.4545,31.4617,23300.0
2012-09-05 13:30:00,44.0,44.01,43.94,43.94,59600.0,31.4617,31.4688,31.4188,31.4188,59600.0
2012-09-05 13:35:00,43.93,43.93,43.83,43.84,15100.0,31.4116,31.4116,31.3401,31.3473,15100.0
2012-09-05 13:40:00,43.83,43.84,43.8,43.81,7900.0,31.3401,31.3473,31.3187,31.3258,7900.0
2012-09-05 13:45:00,43.8,43.8,43.72,43.77,21400.0,31.3187,31.3187,31.2615,31.2972,21400.0
2012-09-05 13:50:00,43.77,43.8,43.76,43.8,11800.0,31.2972,31.3187,31.2901,31.3187,11800.0
2012-09-05 13:55:00,43.79,43.88,43.79,43.85,13000.0,31.3115,31.3759,31.3115,31.3544,13000.0
2012-09-05 14:00:00,43.85,43.87,43.83,43.85,17700.0,31.3544,31.3687,31.3401,31.3544,17700.0
2012-09-05 14:05:00,43.86,43.89,43.84,43.87,12600.0,31.3616,31.383,31.3473,31.3687,12600.0
2012-09-05 14:10:00,43.87,43.88,43.82,43.84,9500.0,31.3687,31.3759,31.333,31.3473,9500.0
2012-09-05 14:15:00,43.83,43.86,43.83,43.83,8800.0,31.3401,31.3616,31.3401,31.3401,8800.0
2012-09-05 14:20:00,43.82,43.89,43.8,43.89,17800.0,31.333,31.383,31.3187,31.383,17800.0
2012-09-05 14:25:00,43.89,43.91,43.88,43.9,13100.0,31.383,31.3973,31.3759,31.3902,13100.0
2012-09-05 14:30:00,43.89,43.95,43.88,43.94,36400.0,31.383,31.4259,31.3759,31.4188,36400.0
2012-09-05 14:35:00,43.95,43.99,43.93,43.96,17500.0,31.4259,31.4545,31.4116,31.4331,17500.0
2012-09-05 14:40:00,43.97,43.99,43.95,43.98,34500.0,31.4402,31.4545,31.4259,31.4474,34500.0
2012-09-05 14:45:00,43.98,44.0,43.95,43.96,24700.0,31.4474,31.4617,31.4259,31.4331,24700.0
2012-09-05 14:50:00,43.95,43.98,43.95,43.98,17700.0,31.4259,31.4474,31.4259,31.4474,17700.0
2012-09-05 14:55:00,43.97,43.99,43.96,43.98,21200.0,31.4402,31.4545,31.4331,31.4474,21200.0
2012-09-05 15:00:00,43.98,43.99,43.96,43.98,22100.0,31.4474,31.4545,31.4331,31.4474,22100.0
2012-09-05 15:05:00,43.97,43.97,43.93,43.97,40400.0,31.4402,31.4402,31.4116,31.4402,40400.0
2012-09-05 15:10:00,43.97,43.98,43.92,43.96,29700.0,31.4402,31.4474,31.4045,31.4331,29700.0
2012-09-05 15:15:00,43.96,43.97,43.91,43.95,24100.0,31.4331,31.4402,31.3973,31.4259,24100.0
2012-09-05 15:20:00,43.96,43.99,43.95,43.96,34800.0,31.4331,31.4545,31.4259,31.4331,34800.0
2012-09-05 15:25:00,43.97,44.0,43.96,43.96,26500.0,31.4402,31.4617,31.4331,31.4331,26500.0
2012-09-05 15:30:00,43.95,44.0,43.94,43.98,42700.0,31.4259,31.4617,31.4188,31.4474,42700.0
2012-09-05 15:35:00,43.99,43.99,43.91,43.94,36700.0,31.4545,31.4545,31.3973,31.4188,36700.0
2012-09-05 15:40:00,43.95,43.97,43.93,43.94,30200.0,31.4259,31.4402,31.4116,31.4188,30200.0
2012-09-05 15:45:00,43.94,43.96,43.91,43.95,53900.0,31.4188,31.4331,31.3973,31.4259,53900.0
2012-09-05 15:50:00,43.94,43.96,43.92,43.93,55600.0,31.4188,31.4331,31.4045,31.4116,55600.0
2012-09-05 15:55:00,43.93,43.98,43.93,43.97,113600.0,31.4116,31.4474,31.4116,31.4402,113600.0
2012-09-06 09:30:00,44.43,44.94,44.41,44.91,55400.0,31.7691,32.1338,31.7548,32.1124,55400.0
2012-09-06 09:35:00,44.89,45.04,44.87,44.99,59300.0,32.0981,32.2053,32.0838,32.1696,59300.0
2012-09-06 09:40:00,44.99,45.0,44.6,44.6,75300.0,32.1696,32.1767,31.8907,31.8907,75300.0
2012-09-06 09:45:00,44.6,44.65,44.49,44.5,85000.0,31.8907,31.9265,31.812,31.8192,85000.0
2012-09-06 09:50:00,44.51,44.53,44.45,44.48,66500.0,31.8263,31.8406,31.7834,31.8049,66500.0
2012-09-06 09:55:00,44.46,44.62,44.46,44.5,98600.0,31.7906,31.905,31.7906,31.8192,98600.0
2012-09-06 10:00:00,44.51,44.83,44.51,44.79,74200.0,31.8263,32.0552,31.8263,32.0266,74200.0
2012-09-06 10:05:00,44.81,44.94,44.8,44.92,43400.0,32.0409,32.1338,32.0337,32.1195,43400.0
2012-09-06 10:10:00,44.91,44.94,44.88,44.91,39300.0,32.1124,32.1338,32.0909,32.1124,39300.0
2012-09-06 10:15:00,44.92,44.99,44.91,44.91,41800.0,32.1195,32.1696,32.1124,32.1124,41800.0
2012-09-06 10:20:00,44.92,44.96,44.87,44.94,25300.0,32.1195,32.1481,32.0838,32.1338,25300.0
2012-09-06 10:25:00,44.93,44.97,44.93,44.97,11900.0,32.1267,32.1553,32.1267,32.1553,11900.0
2012-09-06 10:30:00,44.97,45.05,44.97,45.03,36200.0,32.1553,32.2125,32.1553,32.1982,36200.0
2012-09-06 10:35:00,45.05,45.13,45.04,45.1,47800.0,32.2125,32.2697,32.2053,32.2482,47800.0
2012-09-06 10:40:00,45.1,45.18,45.05,45.17,25200.0,32.2482,32.3054,32.2125,32.2983,25200.0
2012-09-06 10:45:00,45.17,45.27,45.17,45.27,28000.0,32.2983,32.3698,32.2983,32.3698,28000.0
2012-09-06 10:50:00,45.27,45.3,45.25,45.3,34400.0,32.3698,32.3912,32.3555,32.3912,34400.0
2012-09-06 10:55:00,45.29,45.46,45.27,45.4,75700.0,32.3841,32.5056,32.3698,32.4627,75700.0
2012-09-06 11:00:00,45.41,45.42,45.35,45.38,66200.0,32.4699,32.477,32.427,32.4484,66200.0
2012-09-06 11:05:00,45.37,45.41,45.35,45.39,40200.0,32.4413,32.4699,32.427,32.4556,40200.0
2012-09-06 11:10:00,45.39,45.47,45.37,45.46,49100.0,32.4556,32.5128,32.4413,32.5056,49100.0
2012-09-06 11:15:00,45.45,45.51,45.41,45.42,55200.0,32.4985,32.5414,32.4699,32.477,55200.0
2012-09-06 11:20:00,45.42,45.48,45.4,45.41,41900.0,32.477,32.5199,32.4627,32.4699,41900.0
2012-09-06 11:25:00,45.42,45.43,45.38,45.42,16600.0,32.477,32.4842,32.4484,32.477,16600.0
2012-09-06 11:30:00,45.41,45.47,45.4,45.44,28200.0,32.4699,32.5128,32.4627,32.4913,28200.0
2012-09-06 11:35:00,45.44,45.5,45.43,45.48,27000.0,32.4913,32.5342,32.4842,32.5199,27000.0
2012-09-06 11:40:00,45.49,45.49,45.42,45.44,42500.0,32.5271,32.5271,32.477,32.4913,42500.0
2012-09-06 11:45:00,45.43,45.44,45.31,45.36,37300.0,32.4842,32.4913,32.3984,32.4341,37300.0
2012-09-06 11:50:00,45.37,45.42,45.37,45.42,21900.0,32.4413,32.477,32.4413,32.477,21900.0
2012-09-06 11:55:00,45.41,45.56,45.41,45.48,87900.0,32.4699,32.5771,32.4699,32.5199,87900.0
2012-09-06 12:00:00,45.48,45.52,45.46,45.5,29400.0,32.5199,32.5485,32.5056,32.5342,29400.0
2012-09-06 12:05:00,45.49,45.52,45.46,45.46,12300.0,32.5271,32.5485,32.5056,32.5056,12300.0
2012-09-06 12:10:00,45.45,45.51,45.45,45.49,22700.0,32.4985,32.5414,32.4985,32.5271,22700.0
2012-09-06 12:15:00,45.49,45.5,45.46,45.48,24600.0,32.5271,32.5342,32.5056,32.5199,24600.0
2012-09-06 12:20:00,45.48,45.49,45.43,45.43,58700.0,32.5199,32.5271,32.4842,32.4842,58700.0
2012-09-06 12:25:00,45.43,45.47,45.4,45.43,51700.0,32.4842,32.5128,32.4627,32.4842,51700.0
2012-09-06 12:30:00,45.42,45.44,45.4,45.4,33200.0,32.477,32.4913,32.4627,32.4627,33200.0
2012-09-06 12:35:00,45.41,45.45,45.4,45.45,21500.0,32.4699,32.4985,32.4627,32.4985,21500.0
2012-09-06 12:40:00,45.44,45.45,45.41,45.42,15300.0,32.4913,32.4985,32.4699,32.477,15300.0
2012-09-06 12:45:00,45.42,45.45,45.4,45.4,16300.0,32.477,32.4985,32.4627,32.4627,16300.0
2012-09-06 12:50:00,45.41,45.45,45.38,45.43,16900.0,32.4699,32.4985,32.4484,32.4842,16900.0
2012-09-06 12:55:00,45.43,45.49,45.41,45.48,55800.0,32.4842,32.5271,32.4699,32.5199,55800.0
2012-09-06 13:00:00,45.48,45.53,45.45,45.52,84800.0,32.5199,32.5557,32.4985,32.5485,84800.0
2012-09-06 13:05:00,45.52,45.55,45.51,45.51,35700.0,32.5485,32.57,32.5414,32.5414,35700.0
2012-09-06 13:10:00,45.51,45.62,45.5,45.6,46600.0,32.5414,32.62,32.5342,32.6057,46600.0
2012-09-06 13:15:00,45.6,45.6,45.57,45.58,53000.0,32.6057,32.6057,32.5843,32.5914,53000.0
2012-09-06 13:20:00,45.58,45.6,45.58,45.6,26100.0,32.5914,32.6057,32.5914,32.6057,26100.0
2012-09-06 13:25:00,45.59,45.64,45.57,45.63,64400.0,32.5986,32.6343,32.5843,32.6272,64400.0
2012-09-06 13:30:00,45.63,45.69,45.63,45.66,85600.0,32.6272,32.6701,32.6272,32.6486,85600.0
2012-09-06 13:35:00,45.66,45.72,45.64,45.72,55400.0,32.6486,32.6915,32.6343,32.6915,55400.0
2012-09-06 13:40:00,45.72,45.78,45.72,45.78,95700.0,32.6915,32.7344,32.6915,32.7344,95700.0
2012-09-06 13:45:00,45.78,45.83,45.78,45.8,53500.0,32.7344,32.7702,32.7344,32.7487,53500.0
2012-09-06 13:50:00,45.8,45.82,45.77,45.8,29000.0,32.7487,32.763,32.7273,32.7487,29000.0
2012-09-06 13:55:00,45.81,45.86,45.8,45.84,48200.0,32.7559,32.7916,32.7487,32.7773,48200.0
2012-09-06 14:00:00,45.84,45.88,45.84,45.86,56500.0,32.7773,32.806,32.7773,32.7916,56500.0
2012-09-06 14:05:00,45.86,46.02,45.86,46.01,205700.0,32.7916,32.9061,32.7916,32.8989,205700.0
2012-09-06 14:10:00,46.02,46.41,46.01,46.4,242800.0,32.9061,33.1849,32.8989,33.1778,242800.0
2012-09-06 14:15:00,46.41,46.58,46.3,46.51,250400.0,33.1849,33.3065,33.1063,33.2564,250400.0
2012-09-06 14:20:00,46.51,46.6,46.44,46.47,178900.0,33.2564,33.3208,33.2064,33.2278,178900.0
2012-09-06 14:25:00,46.47,46.5,46.35,46.35,78900.0,33.2278,33.2493,33.142,33.142,78900.0
2012-09-06 14:30:00,46.35,46.36,46.14,46.14,69100.0,33.142,33.1492,32.9919,32.9919,69100.0
2012-09-06 14:35:00,46.14,46.17,46.03,46.09,59500.0,32.9919,33.0133,32.9132,32.9561,59500.0
2012-09-06 14:40:00,46.09,46.1,45.99,46.06,56000.0,32.9561,32.9633,32.8846,32.9347,56000.0
2012-09-06 14:45:00,46.07,46.07,45.99,46.06,40700.0,32.9418,32.9418,32.8846,32.9347,40700.0
2012-09-06 14:50:00,46.04,46.25,46.02,46.22,75200.0,32.9204,33.0705,32.9061,33.0491,75200.0
2012-09-06 14:55:00,46.22,46.25,46.09,46.15,61100.0,33.0491,33.0705,32.9561,32.999,61100.0
2012-09-06 15:00:00,46.13,46.16,46.09,46.12,126200.0,32.9847,33.0062,32.9561,32.9776,126200.0
2012-09-06 15:05:00,46.12,46.13,46.08,46.09,54500.0,32.9776,32.9847,32.949,32.9561,54500.0
2012-09-06 15:10:00,46.1,46.12,45.87,45.88,58800.0,32.9633,32.9776,32.7988,32.806,58800.0
2012-09-06 15:15:00,45.87,45.93,45.81,45.87,151500.0,32.7988,32.8417,32.7559,32.7988,151500.0
2012-09-06 15:20:00,45.87,45.99,45.87,45.95,62000.0,32.7988,32.8846,32.7988,32.856,62000.0
2012-09-06 15:25:00,45.96,46.0,45.95,45.98,56400.0,32.8632,32.8918,32.856,32.8775,56400.0
2012-09-06 15:30:00,45.98,46.12,45.98,46.09,123100.0,32.8775,32.9776,32.8775,32.9561,123100.0
2012-09-06 15:35:00,46.09,46.14,46.07,46.07,105600.0,32.9561,32.9919,32.9418,32.9418,105600.0
2012-09-06 15:40:00,46.07,46.11,46.07,46.1,90400.0,32.9418,32.9704,32.9418,32.9633,90400.0
2012-09-06 15:45:00,46.1,46.11,45.98,45.98,146000.0,32.9633,32.9704,32.8775,32.8775,146000.0
2012-09-06 15:50:00,45.98,46.04,45.98,45.99,129300.0,32.8775,32.9204,32.8775,32.8846,129300.0
2012-09-06 15:55:00,45.98,46.12,45.98,46.08,240200.0,32.8775,32.9776,32.8775,32.949,240200.0
2012-09-07 09:30:00,47.1,48.03,46.88,48.01,484200.0,33.6783,34.3433,33.521,34.329,484200.0
2012-09-07 09:35:00,48.02,48.09,47.61,47.97,270200.0,34.3361,34.3862,34.043,34.3004,270200.0
2012-09-07 09:40:00,47.94,48.07,47.7,48.0,207300.0,34.2789,34.3719,34.1073,34.3218,207300.0
2012-09-07 09:45:00,48.01,48.15,47.8,47.83,152800.0,34.329,34.4291,34.1788,34.2003,152800.0
2012-09-07 09:50:00,47.82,47.83,47.44,47.46,130700.0,34.1931,34.2003,33.9214,33.9357,130700.0
2012-09-07 09:55:00,47.46,47.56,47.36,47.51,122200.0,33.9357,34.0072,33.8642,33.9715,122200.0
2012-09-07 10:00:00,47.54,47.67,47.48,47.62,179700.0,33.9929,34.0859,33.95,34.0501,179700.0
2012-09-07 10:05:00,47.62,47.64,47.48,47.6,90100.0,34.0501,34.0644,33.95,34.0358,90100.0
2012-09-07 10:10:00,47.59,47.63,47.54,47.6,165600.0,34.0287,34.0573,33.9929,34.0358,165600.0
2012-09-07 10:15:00,47.59,47.77,47.58,47.77,127200.0,34.0287,34.1574,34.0215,34.1574,127200.0
2012-09-07 10:20:00,47.76,47.85,47.75,47.75,132000.0,34.1502,34.2146,34.1431,34.1431,132000.0
2012-09-07 10:25:00,47.76,47.8,47.58,47.7,172500.0,34.1502,34.1788,34.0215,34.1073,172500.0
2012-09-07 10:30:00,47.72,47.74,47.61,47.69,93100.0,34.1216,34.1359,34.043,34.1002,93100.0
2012-09-07 10:35:00,47.68,47.78,47.68,47.73,74700.0,34.093,34.1645,34.093,34.1288,74700.0
2012-09-07 10:40:00,47.74,47.78,47.71,47.74,76600.0,34.1359,34.1645,34.1145,34.1359,76600.0
2012-09-07 10:45:00,47.74,47.8,47.7,47.8,74200.0,34.1359,34.1788,34.1073,34.1788,74200.0
2012-09-07 10:50:00,47.8,47.89,47.8,47.85,111700.0,34.1788,34.2432,34.1788,34.2146,111700.0
2012-09-07 10:55:00,47.85,47.94,47.84,47.89,121600.0,34.2146,34.2789,34.2074,34.2432,121600.0
2012-09-07 11:00:00,47.9,47.93,47.8,47.93,149600.0,34.2503,34.2718,34.1788,34.2718,149600.0
2012-09-07 11:05:00,47.92,47.99,47.88,47.93,78900.0,34.2646,34.3147,34.236,34.2718,78900.0
2012-09-07 11:10:00,47.93,47.95,47.79,47.83,58300.0,34.2718,34.2861,34.1717,34.2003,58300.0
2012-09-07 11:15:00,47.81,47.82,47.64,47.64,43400.0,34.186,34.1931,34.0644,34.0644,43400.0
2012-09-07 11:20:00,47.65,47.87,47.64,47.82,50600.0,34.0716,34.2289,34.0644,34.1931,50600.0
2012-09-07 11:25:00,47.81,47.84,47.78,47.83,46800.0,34.186,34.2074,34.1645,34.2003,46800.0
2012-09-07 11:30:00,47.84,47.9,47.78,47.83,58800.0,34.2074,34.2503,34.1645,34.2003,58800.0
2012-09-07 11:35:00,47.83,47.9,47.77,47.79,110200.0,34.2003,34.2503,34.1574,34.1717,110200.0
2012-09-07 11:40:00,47.77,47.84,47.75,47.79,63600.0,34.1574,34.2074,34.1431,34.1717,63600.0
2012-09-07 11:45:00,47.79,47.86,47.77,47.78,49400.0,34.1717,34.2217,34.1574,34.1645,49400.0
2012-09-07 11:50:00,47.77,47.83,47.74,47.8,45900.0,34.1574,34.2003,34.1359,34.1788,45900.0
2012-09-07 11:55:00,47.79,47.84,47.73,47.77,64000.0,34.1717,34.2074,34.1288,34.1574,64000.0
2012-09-07 12:00:00,47.78,47.79,47.72,47.75,44500.0,34.1645,34.1717,34.1216,34.1431,44500.0
2012-09-07 12:05:00,47.75,47.8,47.73,47.79,32500.0,34.1431,34.1788,34.1288,34.1717,32500.0
2012-09-07 12:10:00,47.8,47.82,47.77,47.79,26400.0,34.1788,34.1931,34.1574,34.1717,26400.0
2012-09-07 12:15:00,47.78,47.82,47.78,47.8,36500.0,34.1645,34.1931,34.1645,34.1788,36500.0
2012-09-07 12:20:00,47.79,47.82,47.76,47.76,34800.0,34.1717,34.1931,34.1502,34.1502,34800.0
2012-09-07 12:25:00,47.76,47.76,47.66,47.66,30900.0,34.1502,34.1502,34.0787,34.0787,30900.0
2012-09-07 12:30:00,47.67,47.7,47.64,47.7,30900.0,34.0859,34.1073,34.0644,34.1073,30900.0
2012-09-07 12:35:00,47.7,47.7,47.64,47.67,53500.0,34.1073,34.1073,34.0644,34.0859,53500.0
2012-09-07 12:40:00,47.67,47.69,47.65,47.65,33500.0,34.0859,34.1002,34.0716,34.0716,33500.0
2012-09-07 12:45:00,47.65,47.73,47.62,47.69,40800.0,34.0716,34.1288,34.0501,34.1002,40800.0
2012-09-07 12:50:00,47.69,47.73,47.67,47.69,24500.0,34.1002,34.1288,34.0859,34.1002,24500.0
2012-09-07 12:55:00,47.7,47.77,47.64,47.77,75400.0,34.1073,34.1574,34.0644,34.1574,75400.0
2012-09-07 13:00:00,47.77,47.8,47.69,47.69,34700.0,34.1574,34.1788,34.1002,34.1002,34700.0
2012-09-07 13:05:00,47.7,47.78,47.68,47.76,45300.0,34.1073,34.1645,34.093,34.1502,45300.0
2012-09-07 13:10:00,47.76,47.78,47.7,47.71,24300.0,34.1502,34.1645,34.1073,34.1145,24300.0
2012-09-07 13:15:00,47.71,47.73,47.68,47.71,39700.0,34.1145,34.1288,34.093,34.1145,39700.0
2012-09-07 13:20:00,47.7,47.71,47.64,47.67,21300.0,34.1073,34.1145,34.0644,34.0859,21300.0
2012-09-07 13:25:00,47.67,47.7,47.63,47.69,31400.0,34.0859,34.1073,34.0573,34.1002,31400.0
2012-09-07 13:30:00,47.7,47.7,47.61,47.61,37600.0,34.1073,34.1073,34.043,34.043,37600.0
2012-09-07 13:35:00,47.6,47.62,47.51,47.52,29800.0,34.0358,34.0501,33.9715,33.9786,29800.0
2012-09-07 13:40:00,47.51,47.52,47.48,47.52,34600.0,33.9715,33.9786,33.95,33.9786,34600.0
2012-09-07 13:45:00,47.52,47.54,47.51,47.52,13500.0,33.9786,33.9929,33.9715,33.9786,13500.0
2012-09-07 13:50:00,47.51,47.62,47.5,47.61,52700.0,33.9715,34.0501,33.9643,34.043,52700.0
2012-09-07 13:55:00,47.61,47.69,47.58,47.67,43200.0,34.043,34.1002,34.0215,34.0859,43200.0
2012-09-07 14:00:00,47.66,47.81,47.6,47.78,117500.0,34.0787,34.186,34.0358,34.1645,117500.0
2012-09-07 14:05:00,47.76,47.8,47.68,47.78,58400.0,34.1502,34.1788,34.093,34.1645,58400.0
2012-09-07 14:10:00,47.79,47.8,47.73,47.73,30200.0,34.1717,34.1788,34.1288,34.1288,30200.0
2012-09-07 14:15:00,47.74,47.81,47.7,47.72,39600.0,34.1359,34.186,34.1073,34.1216,39600.0
2012-09-07 14:20:00,47.71,47.71,47.61,47.61,42800.0,34.1145,34.1145,34.043,34.043,42800.0
2012-09-07 14:25:00,47.62,47.64,47.59,47.61,38400.0,34.0501,34.0644,34.0287,34.043,38400.0
2012-09-07 14:30:00,47.61,47.68,47.61,47.64,28700.0,34.043,34.093,34.043,34.0644,28700.0
2012-09-07 14:35:00,47.63,47.63,47.58,47.59,22700.0,34.0573,34.0573,34.0215,34.0287,22700.0
2012-09-07 14:40:00,47.58,47.59,47.47,47.48,80400.0,34.0215,34.0287,33.9429,33.95,80400.0
2012-09-07 14:45:00,47.48,47.54,47.48,47.49,27400.0,33.95,33.9929,33.95,33.9572,27400.0
2012-09-07 14:50:00,47.49,47.5,47.45,47.45,34900.0,33.9572,33.9643,33.9286,33.9286,34900.0
2012-09-07 14:55:00,47.46,47.47,47.41,47.41,25900.0,33.9357,33.9429,33.9,33.9,25900.0
2012-09-07 15:00:00,47.42,47.46,47.39,47.46,76900.0,33.9071,33.9357,33.8857,33.9357,76900.0
2012-09-07 15:05:00,47.46,47.48,47.43,47.46,60000.0,33.9357,33.95,33.9143,33.9357,60000.0
2012-09-07 15:10:00,47.47,47.49,47.38,47.4,80300.0,33.9429,33.9572,33.8785,33.8928,80300.0
2012-09-07 15:15:00,47.4,47.43,47.38,47.39,43200.0,33.8928,33.9143,33.8785,33.8857,43200.0
2012-09-07 15:20:00,47.39,47.4,47.36,47.38,65700.0,33.8857,33.8928,33.8642,33.8785,65700.0
2012-09-07 15:25:00,47.37,47.38,47.35,47.37,60000.0,33.8714,33.8785,33.8571,33.8714,60000.0
2012-09-07 15:30:00,47.37,47.41,47.36,47.4,88700.0,33.8714,33.9,33.8642,33.8928,88700.0
2012-09-07 15:35:00,47.4,47.41,47.34,47.34,120600.0,33.8928,33.9,33.8499,33.8499,120600.0
2012-09-07 15:40:00,47.34,47.34,47.3,47.32,78600.0,33.8499,33.8499,33.8213,33.8356,78600.0
2012-09-07 15:45:00,47.32,47.39,47.32,47.38,116000.0,33.8356,33.8857,33.8356,33.8785,116000.0
2012-09-07 15:50:00,47.38,47.43,47.36,47.38,131800.0,33.8785,33.9143,33.8642,33.8785,131800.0
2012-09-07 15:55:00,47.37,47.44,47.35,47.44,206100.0,33.8714,33.9214,33.8571,33.9214,206100.0
2012-09-10 09:30:00,47.19,47.43,47.09,47.22,107600.0,33.7427,33.9143,33.6711,33.7641,107600.0
2012-09-10 09:35:00,47.21,47.28,46.98,46.99,33300.0,33.757,33.807,33.5925,33.5996,33300.0
2012-09-10 09:40:00,46.99,47.08,46.92,47.02,67800.0,33.5996,33.664,33.5496,33.6211,67800.0
2012-09-10 09:45:00,47.03,47.05,46.98,46.99,71900.0,33.6282,33.6425,33.5925,33.5996,71900.0
2012-09-10 09:50:00,46.98,47.15,46.95,47.15,75500.0,33.5925,33.714,33.571,33.714,75500.0
2012-09-10 09:55:00,47.16,47.39,47.16,47.23,56300.0,33.7212,33.8857,33.7212,33.7713,56300.0
2012-09-10 10:00:00,47.23,47.23,47.1,47.12,35100.0,33.7713,33.7713,33.6783,33.6926,35100.0
2012-09-10 10:05:00,47.14,47.14,47.0,47.06,50500.0,33.7069,33.7069,33.6068,33.6497,50500.0
2012-09-10 10:10:00,47.07,47.17,47.04,47.16,164800.0,33.6568,33.7283,33.6354,33.7212,164800.0
2012-09-10 10:15:00,47.15,47.34,47.15,47.32,31400.0,33.714,33.8499,33.714,33.8356,31400.0
2012-09-10 10:20:00,47.32,47.41,47.32,47.39,57200.0,33.8356,33.9,33.8356,33.8857,57200.0
2012-09-10 10:25:00,47.39,47.4,47.31,47.33,76900.0,33.8857,33.8928,33.8285,33.8428,76900.0
2012-09-10 10:30:00,47.32,47.36,47.23,47.35,36300.0,33.8356,33.8642,33.7713,33.8571,36300.0
2012-09-10 10:35:00,47.34,47.35,47.26,47.28,33700.0,33.8499,33.8571,33.7927,33.807,33700.0
2012-09-10 10:40:00,47.28,47.33,47.27,47.3,35900.0,33.807,33.8428,33.7999,33.8213,35900.0
2012-09-10 10:45:00,47.29,47.3,47.23,47.26,24300.0,33.8142,33.8213,33.7713,33.7927,24300.0
2012-09-10 10:50:00,47.26,47.3,47.23,47.23,35400.0,33.7927,33.8213,33.7713,33.7713,35400.0
2012-09-10 10:55:00,47.23,47.3,47.21,47.21,53800.0,33.7713,33.8213,33.757,33.757,53800.0
2012-09-10 11:00:00,47.21,47.26,47.2,47.24,23800.0,33.757,33.7927,33.7498,33.7784,23800.0
2012-09-10 11:05:00,47.24,47.27,47.2,47.27,35200.0,33.7784,33.7999,33.7498,33.7999,35200.0
2012-09-10 11:10:00,47.26,47.28,47.2,47.28,65800.0,33.7927,33.807,33.7498,33.807,65800.0
2012-09-10 11:15:00,47.29,47.32,47.23,47.25,52300.0,33.8142,33.8356,33.7713,33.7856,52300.0
2012-09-10 11:20:00,47.26,47.27,47.21,47.22,24400.0,33.7927,33.7999,33.757,33.7641,24400.0
2012-09-10 11:25:00,47.23,47.33,47.22,47.29,44200.0,33.7713,33.8428,33.7641,33.8142,44200.0
2012-09-10 11:30:00,47.3,47.35,47.29,47.34,18300.0,33.8213,33.8571,33.8142,33.8499,18300.0
2012-09-10 11:35:00,47.34,47.36,47.31,47.33,25000.0,33.8499,33.8642,33.8285,33.8428,25000.0
2012-09-10 11:40:00,47.33,47.34,47.3,47.3,27400.0,33.8428,33.8499,33.8213,33.8213,27400.0
2012-09-10 11:45:00,47.3,47.31,47.23,47.28,17400.0,33.8213,33.8285,33.7713,33.807,17400.0
2012-09-10 11:50:00,47.28,47.28,47.25,47.25,7100.0,33.807,33.807,33.7856,33.7856,7100.0
2012-09-10 11:55:00,47.26,47.26,47.2,47.25,27000.0,33.7927,33.7927,33.7498,33.7856,27000.0
2012-09-10 12:00:00,47.24,47.37,47.24,47.31,29900.0,33.7784,33.8714,33.7784,33.8285,29900.0
2012-09-10 12:05:00,47.32,47.33,47.29,47.32,16100.0,33.8356,33.8428,33.8142,33.8356,16100.0
2012-09-10 12:10:00,47.32,47.34,47.28,47.34,17100.0,33.8356,33.8499,33.807,33.8499,17100.0
2012-09-10 12:15:00,47.35,47.36,47.29,47.29,18300.0,33.8571,33.8642,33.8142,33.8142,18300.0
2012-09-10 12:20:00,47.29,47.32,47.27,47.32,22600.0,33.8142,33.8356,33.7999,33.8356,22600.0
2012-09-10 12:25:00,47.31,47.33,47.3,47.3,41700.0,33.8285,33.8428,33.8213,33.8213,41700.0
2012-09-10 12:30:00,47.31,47.34,47.29,47.32,22300.0,33.8285,33.8499,33.8142,33.8356,22300.0
2012-09-10 12:35:00,47.32,47.4,47.32,47.36,26100.0,33.8356,33.8928,33.8356,33.8642,26100.0
2012-09-10 12:40:00,47.37,47.42,47.36,47.41,37800.0,33.8714,33.9071,33.8642,33.9,37800.0
2012-09-10 12:45:00,47.41,47.45,47.4,47.43,56600.0,33.9,33.9286,33.8928,33.9143,56600.0
2012-09-10 12:50:00,47.43,47.43,47.4,47.42,14200.0,33.9143,33.9143,33.8928,33.9071,14200.0
2012-09-10 12:55:00,47.43,47.43,47.4,47.41,8300.0,33.9143,33.9143,33.8928,33.9,8300.0
2012-09-10 13:00:00,47.41,47.42,47.38,47.41,13200.0,33.9,33.9071,33.8785,33.9,13200.0
2012-09-10 13:05:00,47.4,47.41,47.37,47.39,86100.0,33.8928,33.9,33.8714,33.8857,86100.0
2012-09-10 13:10:00,47.39,47.43,47.38,47.41,14700.0,33.8857,33.9143,33.8785,33.9,14700.0
2012-09-10 13:15:00,47.43,47.43,47.4,47.41,21900.0,33.9143,33.9143,33.8928,33.9,21900.0
2012-09-10 13:20:00,47.4,47.4,47.34,47.37,37400.0,33.8928,33.8928,33.8499,33.8714,37400.0
2012-09-10 13:25:00,47.37,47.41,47.37,47.39,13400.0,33.8714,33.9,33.8714,33.8857,13400.0
2012-09-10 13:30:00,47.38,47.42,47.38,47.41,23400.0,33.8785,33.9071,33.8785,33.9,23400.0
2012-09-10 13:35:00,47.4,47.43,47.37,47.37,16100.0,33.8928,33.9143,33.8714,33.8714,16100.0
2012-09-10 13:40:00,47.37,47.38,47.29,47.34,19100.0,33.8714,33.8785,33.8142,33.8499,19100.0
2012-09-10 13:45:00,47.34,47.37,47.3,47.3,21400.0,33.8499,33.8714,33.8213,33.8213,21400.0
2012-09-10 13:50:00,47.3,47.36,47.3,47.34,21700.0,33.8213,33.8642,33.8213,33.8499,21700.0
2012-09-10 13:55:00,47.35,47.35,47.25,47.26,12100.0,33.8571,33.8571,33.7856,33.7927,12100.0
2012-09-10 14:00:00,47.26,47.31,47.26,47.3,48100.0,33.7927,33.8285,33.7927,33.8213,48100.0
2012-09-10 14:05:00,47.29,47.3,47.25,47.25,20600.0,33.8142,33.8213,33.7856,33.7856,20600.0
2012-09-10 14:10:00,47.25,47.26,47.23,47.26,25100.0,33.7856,33.7927,33.7713,33.7927,25100.0
2012-09-10 14:15:00,47.26,47.26,47.23,47.25,14300.0,33.7927,33.7927,33.7713,33.7856,14300.0
2012-09-10 14:20:00,47.25,47.32,47.25,47.3,16100.0,33.7856,33.8356,33.7856,33.8213,16100.0
2012-09-10 14:25:00,47.31,47.32,47.29,47.3,15100.0,33.8285,33.8356,33.8142,33.8213,15100.0
2012-09-10 14:30:00,47.31,47.33,47.3,47.31,16000.0,33.8285,33.8428,33.8213,33.8285,16000.0
2012-09-10 14:35:00,47.3,47.34,47.3,47.31,27900.0,33.8213,33.8499,33.8213,33.8285,27900.0
2012-09-10 14:40:00,47.3,47.31,47.25,47.27,23200.0,33.8213,33.8285,33.7856,33.7999,23200.0
2012-09-10 14:45:00,47.28,47.33,47.27,47.32,32000.0,33.807,33.8428,33.7999,33.8356,32000.0
2012-09-10 14:50:00,47.32,47.35,47.25,47.35,55300.0,33.8356,33.8571,33.7856,33.8571,55300.0
2012-09-10 14:55:00,47.35,47.39,47.33,47.33,21100.0,33.8571,33.8857,33.8428,33.8428,21100.0
2012-09-10 15:00:00,47.34,47.37,47.29,47.31,32900.0,33.8499,33.8714,33.8142,33.8285,32900.0
2012-09-10 15:05:00,47.3,47.4,47.27,47.31,102600.0,33.8213,33.8928,33.7999,33.8285,102600.0
2012-09-10 15:10:00,47.3,47.32,47.27,47.3,39600.0,33.8213,33.8356,33.7999,33.8213,39600.0
2012-09-10 15:15:00,47.3,47.32,47.2,47.22,46100.0,33.8213,33.8356,33.7498,33.7641,46100.0
2012-09-10 15:20:00,47.21,47.23,47.16,47.21,46600.0,33.757,33.7713,33.7212,33.757,46600.0
2012-09-10 15:25:00,47.22,47.26,47.18,47.21,47800.0,33.7641,33.7927,33.7355,33.757,47800.0
2012-09-10 15:30:00,47.21,47.22,47.16,47.16,49400.0,33.757,33.7641,33.7212,33.7212,49400.0
2012-09-10 15:35:00,47.16,47.18,47.12,47.13,32100.0,33.7212,33.7355,33.6926,33.6997,32100.0
2012-09-10 15:40:00,47.12,47.13,47.04,47.06,51100.0,33.6926,33.6997,33.6354,33.6497,51100.0
2012-09-10 15:45:00,47.06,47.08,47.03,47.08,60900.0,33.6497,33.664,33.6282,33.664,60900.0
2012-09-10 15:50:00,47.08,47.09,47.04,47.09,54500.0,33.664,33.6711,33.6354,33.6711,54500.0
2012-09-10 15:55:00,47.09,47.1,47.04,47.08,124700.0,33.6711,33.6783,33.6354,33.664,124700.0
2012-09-11 09:30:00,47.1,47.34,46.93,46.99,67500.0,33.6783,33.8499,33.5567,33.5996,67500.0
2012-09-11 09:35:00,47.0,47.15,46.91,47.14,70200.0,33.6068,33.714,33.5424,33.7069,70200.0
2012-09-11 09:40:00,47.16,47.18,46.96,46.98,48600.0,33.7212,33.7355,33.5782,33.5925,48600.0
2012-09-11 09:45:00,46.98,47.19,46.98,47.13,36600.0,33.5925,33.7427,33.5925,33.6997,36600.0
2012-09-11 09:50:00,47.12,47.32,47.11,47.31,36900.0,33.6926,33.8356,33.6854,33.8285,36900.0
2012-09-11 09:55:00,47.31,47.32,47.16,47.16,47000.0,33.8285,33.8356,33.7212,33.7212,47000.0
2012-09-11 10:00:00,47.17,47.2,46.98,46.99,50300.0,33.7283,33.7498,33.5925,33.5996,50300.0
2012-09-11 10:05:00,47.0,47.0,46.84,46.84,73600.0,33.6068,33.6068,33.4924,33.4924,73600.0
2012-09-11 10:10:00,46.85,46.87,46.8,46.84,111800.0,33.4995,33.5138,33.4638,33.4924,111800.0
2012-09-11 10:15:00,46.85,47.01,46.85,47.0,36100.0,33.4995,33.6139,33.4995,33.6068,36100.0
2012-09-11 10:20:00,47.0,47.1,46.99,47.07,33600.0,33.6068,33.6783,33.5996,33.6568,33600.0
2012-09-11 10:25:00,47.07,47.21,47.07,47.12,54300.0,33.6568,33.757,33.6568,33.6926,54300.0
2012-09-11 10:30:00,47.11,47.24,47.09,47.2,54700.0,33.6854,33.7784,33.6711,33.7498,54700.0
2012-09-11 10:35:00,47.19,47.22,47.15,47.15,25800.0,33.7427,33.7641,33.714,33.714,25800.0
2012-09-11 10:40:00,47.15,47.22,47.15,47.15,24600.0,33.714,33.7641,33.714,33.714,24600.0
2012-09-11 10:45:00,47.15,47.24,47.15,47.21,40400.0,33.714,33.7784,33.714,33.757,40400.0
2012-09-11 10:50:00,47.22,47.3,47.22,47.3,34000.0,33.7641,33.8213,33.7641,33.8213,34000.0
2012-09-11 10:55:00,47.3,47.33,47.23,47.3,61100.0,33.8213,33.8428,33.7713,33.8213,61100.0
2012-09-11 11:00:00,47.3,47.47,47.3,47.45,31700.0,33.8213,33.9429,33.8213,33.9286,31700.0
2012-09-11 11:05:00,47.45,47.47,47.42,47.46,20900.0,33.9286,33.9429,33.9071,33.9357,20900.0
2012-09-11 11:10:00,47.46,47.5,47.46,47.5,27200.0,33.9357,33.9643,33.9357,33.9643,27200.0
2012-09-11 11:15:00,47.5,47.5,47.47,47.5,18900.0,33.9643,33.9643,33.9429,33.9643,18900.0
2012-09-11 11:20:00,47.5,47.55,47.49,47.52,28200.0,33.9643,34.0001,33.9572,33.9786,28200.0
2012-09-11 11:25:00,47.52,47.62,47.51,47.61,21700.0,33.9786,34.0501,33.9715,34.043,21700.0
2012-09-11 11:30:00,47.62,47.65,47.56,47.57,19800.0,34.0501,34.0716,34.0072,34.0144,19800.0
2012-09-11 11:35:00,47.57,47.6,47.54,47.6,13700.0,34.0144,34.0358,33.9929,34.0358,13700.0
2012-09-11 11:40:00,47.58,47.61,47.54,47.56,24000.0,34.0215,34.043,33.9929,34.0072,24000.0
2012-09-11 11:45:00,47.55,47.6,47.49,47.53,30000.0,34.0001,34.0358,33.9572,33.9858,30000.0
2012-09-11 11:50:00,47.54,47.65,47.53,47.64,54300.0,33.9929,34.0716,33.9858,34.0644,54300.0
2012-09-11 11:55:00,47.61,47.64,47.58,47.64,34100.0,34.043,34.0644,34.0215,34.0644,34100.0
2012-09-11 12:00:00,47.63,47.67,47.6,47.66,53500.0,34.0573,34.0859,34.0358,34.0787,53500.0
2012-09-11 12:05:00,47.66,47.69,47.64,47.69,29500.0,34.0787,34.1002,34.0644,34.1002,29500.0
2012-09-11 12:10:00,47.68,47.68,47.57,47.57,47000.0,34.093,34.093,34.0144,34.0144,47000.0
2012-09-11 12:15:00,47.57,47.62,47.56,47.62,15800.0,34.0144,34.0501,34.0072,34.0501,15800.0
2012-09-11 12:20:00,47.62,47.73,47.62,47.73,25300.0,34.0501,34.1288,34.0501,34.1288,25300.0
2012-09-11 12:25:00,47.71,47.72,47.64,47.64,23000.0,34.1145,34.1216,34.0644,34.0644,23000.0
2012-09-11 12:30:00,47.64,47.72,47.63,47.7,80100.0,34.0644,34.1216,34.0573,34.1073,80100.0
2012-09-11 12:35:00,47.7,47.7,47.65,47.68,26700.0,34.1073,34.1073,34.0716,34.093,26700.0
2012-09-11 12:40:00,47.67,47.73,47.67,47.71,20100.0,34.0859,34.1288,34.0859,34.1145,20100.0
2012-09-11 12:45:00,47.72,47.79,47.71,47.74,46600.0,34.1216,34.1717,34.1145,34.1359,46600.0
2012-09-11 12:50:00,47.74,47.76,47.71,47.74,46500.0,34.1359,34.1502,34.1145,34.1359,46500.0
2012-09-11 12:55:00,47.73,47.79,47.73,47.73,56300.0,34.1288,34.1717,34.1288,34.1288,56300.0
2012-09-11 13:00:00,47.72,47.76,47.69,47.73,42200.0,34.1216,34.1502,34.1002,34.1288,42200.0
2012-09-11 13:05:00,47.73,47.73,47.65,47.67,34800.0,34.1288,34.1288,34.0716,34.0859,34800.0
2012-09-11 13:10:00,47.66,47.67,47.62,47.67,23100.0,34.0787,34.0859,34.0501,34.0859,23100.0
2012-09-11 13:15:00,47.66,47.74,47.66,47.74,24700.0,34.0787,34.1359,34.0787,34.1359,24700.0
2012-09-11 13:20:00,47.74,47.77,47.71,47.73,38700.0,34.1359,34.1574,34.1145,34.1288,38700.0
2012-09-11 13:25:00,47.73,47.73,47.68,47.7,17100.0,34.1288,34.1288,34.093,34.1073,17100.0
2012-09-11 13:30:00,47.7,47.71,47.65,47.67,21200.0,34.1073,34.1145,34.0716,34.0859,21200.0
2012-09-11 13:35:00,47.67,47.77,47.66,47.77,19900.0,34.0859,34.1574,34.0787,34.1574,19900.0
2012-09-11 13:40:00,47.77,47.85,47.76,47.85,32400.0,34.1574,34.2146,34.1502,34.2146,32400.0
2012-09-11 13:45:00,47.85,47.86,47.79,47.79,21700.0,34.2146,34.2217,34.1717,34.1717,21700.0
2012-09-11 13:50:00,47.8,47.8,47.67,47.69,40400.0,34.1788,34.1788,34.0859,34.1002,40400.0
2012-09-11 13:55:00,47.7,47.71,47.67,47.7,21500.0,34.1073,34.1145,34.0859,34.1073,21500.0
2012-09-11 14:00:00,47.69,47.73,47.68,47.69,33400.0,34.1002,34.1288,34.093,34.1002,33400.0
2012-09-11 14:05:00,47.69,47.69,47.63,47.64,20700.0,34.1002,34.1002,34.0573,34.0644,20700.0
2012-09-11 14:10:00,47.64,47.66,47.63,47.66,22000.0,34.0644,34.0787,34.0573,34.0787,22000.0
2012-09-11 14:15:00,47.66,47.76,47.66,47.75,19800.0,34.0787,34.1502,34.0787,34.1431,19800.0
2012-09-11 14:20:00,47.75,47.84,47.75,47.84,35400.0,34.1431,34.2074,34.1431,34.2074,35400.0
2012-09-11 14:25:00,47.83,47.84,47.76,47.79,23200.0,34.2003,34.2074,34.1502,34.1717,23200.0
2012-09-11 14:30:00,47.79,47.79,47.72,47.72,21900.0,34.1717,34.1717,34.1216,34.1216,21900.0
2012-09-11 14:35:00,47.71,47.71,47.66,47.69,26100.0,34.1145,34.1145,34.0787,34.1002,26100.0
2012-09-11 14:40:00,47.68,47.71,47.67,47.7,16000.0,34.093,34.1145,34.0859,34.1073,16000.0
2012-09-11 14:45:00,47.7,47.71,47.63,47.63,29800.0,34.1073,34.1145,34.0573,34.0573,29800.0
2012-09-11 14:50:00,47.62,47.65,47.6,47.62,50600.0,34.0501,34.0716,34.0358,34.0501,50600.0
2012-09-11 14:55:00,47.62,47.67,47.61,47.65,29800.0,34.0501,34.0859,34.043,34.0716,29800.0
2012-09-11 15:00:00,47.66,47.7,47.6,47.6,46600.0,34.0787,34.1073,34.0358,34.0358,46600.0
2012-09-11 15:05:00,47.61,47.67,47.6,47.62,32200.0,34.043,34.0859,34.0358,34.0501,32200.0
2012-09-11 15:10:00,47.61,47.64,47.6,47.61,34500.0,34.043,34.0644,34.0358,34.043,34500.0
2012-09-11 15:15:00,47.61,47.67,47.58,47.64,63400.0,34.043,34.0859,34.0215,34.0644,63400.0
2012-09-11 15:20:00,47.63,47.63,47.55,47.58,38600.0,34.0573,34.0573,34.0001,34.0215,38600.0
2012-09-11 15:25:00,47.57,47.61,47.56,47.6,47300.0,34.0144,34.043,34.0072,34.0358,47300.0
2012-09-11 15:30:00,47.6,47.67,47.59,47.62,48100.0,34.0358,34.0859,34.0287,34.0501,48100.0
2012-09-11 15:35:00,47.62,47.62,47.51,47.54,27800.0,34.0501,34.0501,33.9715,33.9929,27800.0
2012-09-11 15:40:00,47.54,47.63,47.53,47.61,37600.0,33.9929,34.0573,33.9858,34.043,37600.0
2012-09-11 15:45:00,47.61,47.67,47.57,47.64,41400.0,34.043,34.0859,34.0144,34.0644,41400.0
2012-09-11 15:50:00,47.63,47.66,47.61,47.66,41700.0,34.0573,34.0787,34.043,34.0787,41700.0
2012-09-11 15:55:00,47.65,47.65,47.61,47.62,86800.0,34.0716,34.0716,34.043,34.0501,86800.0
2012-09-12 09:30:00,47.67,47.83,47.38,47.79,89400.0,34.0859,34.2003,33.8785,34.1717,89400.0
2012-09-12 09:35:00,47.78,47.96,47.76,47.95,34900.0,34.1645,34.2932,34.1502,34.2861,34900.0
2012-09-12 09:40:00,47.93,47.94,47.73,47.74,40500.0,34.2718,34.2789,34.1288,34.1359,40500.0
2012-09-12 09:45:00,47.71,47.86,47.66,47.83,65900.0,34.1145,34.2217,34.0787,34.2003,65900.0
2012-09-12 09:50:00,47.81,47.81,47.41,47.43,45700.0,34.186,34.186,33.9,33.9143,45700.0
2012-09-12 09:55:00,47.42,47.55,47.41,47.42,42100.0,33.9071,34.0001,33.9,33.9071,42100.0
2012-09-12 10:00:00,47.42,47.5,47.42,47.42,32300.0,33.9071,33.9643,33.9071,33.9071,32300.0
2012-09-12 10:05:00,47.42,47.57,47.4,47.57,29200.0,33.9071,34.0144,33.8928,34.0144,29200.0
2012-09-12 10:10:00,47.55,47.58,47.51,47.58,39600.0,34.0001,34.0215,33.9715,34.0215,39600.0
2012-09-12 10:15:00,47.58,47.66,47.56,47.66,29700.0,34.0215,34.0787,34.0072,34.0787,29700.0
2012-09-12 10:20:00,47.65,47.72,47.6,47.71,112400.0,34.0716,34.1216,34.0358,34.1145,112400.0
2012-09-12 10:25:00,47.7,47.72,47.59,47.59,57000.0,34.1073,34.1216,34.0287,34.0287,57000.0
2012-09-12 10:30:00,47.59,47.68,47.57,47.61,64200.0,34.0287,34.093,34.0144,34.043,64200.0
2012-09-12 10:35:00,47.61,47.67,47.61,47.66,35900.0,34.043,34.0859,34.043,34.0787,35900.0
2012-09-12 10:40:00,47.66,47.66,47.56,47.59,59100.0,34.0787,34.0787,34.0072,34.0287,59100.0
2012-09-12 10:45:00,47.58,47.59,47.5,47.51,60300.0,34.0215,34.0287,33.9643,33.9715,60300.0
2012-09-12 10:50:00,47.53,47.6,47.5,47.58,25700.0,33.9858,34.0358,33.9643,34.0215,25700.0
2012-09-12 10:55:00,47.6,47.66,47.52,47.53,35200.0,34.0358,34.0787,33.9786,33.9858,35200.0
2012-09-12 11:00:00,47.53,47.6,47.52,47.59,42800.0,33.9858,34.0358,33.9786,34.0287,42800.0
2012-09-12 11:05:00,47.59,47.6,47.55,47.58,21500.0,34.0287,34.0358,34.0001,34.0215,21500.0
2012-09-12 11:10:00,47.58,47.59,47.51,47.53,12000.0,34.0215,34.0287,33.9715,33.9858,12000.0
2012-09-12 11:15:00,47.52,47.55,47.5,47.53,26000.0,33.9786,34.0001,33.9643,33.9858,26000.0
2012-09-12 11:20:00,47.55,47.65,47.55,47.65,41800.0,34.0001,34.0716,34.0001,34.0716,41800.0
2012-09-12 11:25:00,47.65,47.65,47.5,47.51,48200.0,34.0716,34.0716,33.9643,33.9715,48200.0
2012-09-12 11:30:00,47.52,47.59,47.52,47.58,20700.0,33.9786,34.0287,33.9786,34.0215,20700.0
2012-09-12 11:35:00,47.56,47.59,47.53,47.53,10700.0,34.0072,34.0287,33.9858,33.9858,10700.0
2012-09-12 11:40:00,47.54,47.55,47.5,47.53,15300.0,33.9929,34.0001,33.9643,33.9858,15300.0
2012-09-12 11:45:00,47.52,47.54,47.5,47.5,35500.0,33.9786,33.9929,33.9643,33.9643,35500.0
2012-09-12 11:50:00,47.5,47.53,47.5,47.51,18900.0,33.9643,33.9858,33.9643,33.9715,18900.0
2012-09-12 11:55:00,47.5,47.52,47.47,47.48,28200.0,33.9643,33.9786,33.9429,33.95,28200.0
2012-09-12 12:00:00,47.48,47.48,47.43,47.46,29000.0,33.95,33.95,33.9143,33.9357,29000.0
2012-09-12 12:05:00,47.45,47.45,47.4,47.4,15300.0,33.9286,33.9286,33.8928,33.8928,15300.0
2012-09-12 12:10:00,47.41,47.43,47.4,47.43,10400.0,33.9,33.9143,33.8928,33.9143,10400.0
2012-09-12 12:15:00,47.41,47.47,47.41,47.46,29700.0,33.9,33.9429,33.9,33.9357,29700.0
2012-09-12 12:20:00,47.46,47.48,47.45,47.47,46600.0,33.9357,33.95,33.9286,33.9429,46600.0
2012-09-12 12:25:00,47.47,47.5,47.46,47.48,35700.0,33.9429,33.9643,33.9357,33.95,35700.0
2012-09-12 12:30:00,47.49,47.53,47.46,47.51,50200.0,33.9572,33.9858,33.9357,33.9715,50200.0
2012-09-12 12:35:00,47.51,47.55,47.5,47.54,25400.0,33.9715,34.0001,33.9643,33.9929,25400.0
2012-09-12 12:40:00,47.52,47.52,47.48,47.48,18100.0,33.9786,33.9786,33.95,33.95,18100.0
2012-09-12 12:45:00,47.48,47.53,47.44,47.52,41500.0,33.95,33.9858,33.9214,33.9786,41500.0
2012-09-12 12:50:00,47.51,47.57,47.51,47.57,36000.0,33.9715,34.0144,33.9715,34.0144,36000.0
2012-09-12 12:55:00,47.57,47.57,47.53,47.54,9800.0,34.0144,34.0144,33.9858,33.9929,9800.0
2012-09-12 13:00:00,47.56,47.6,47.55,47.57,20400.0,34.0072,34.0358,34.0001,34.0144,20400.0
2012-09-12 13:05:00,47.57,47.65,47.57,47.65,38700.0,34.0144,34.0716,34.0144,34.0716,38700.0
2012-09-12 13:10:00,47.64,47.68,47.63,47.67,27000.0,34.0644,34.093,34.0573,34.0859,27000.0
2012-09-12 13:15:00,47.66,47.66,47.54,47.56,36400.0,34.0787,34.0787,33.9929,34.0072,36400.0
2012-09-12 13:20:00,47.55,47.64,47.55,47.59,31000.0,34.0001,34.0644,34.0001,34.0287,31000.0
2012-09-12 13:25:00,47.58,47.59,47.53,47.54,22500.0,34.0215,34.0287,33.9858,33.9929,22500.0
2012-09-12 13:30:00,47.55,47.57,47.53,47.55,7300.0,34.0001,34.0144,33.9858,34.0001,7300.0
2012-09-12 13:35:00,47.54,47.58,47.53,47.56,14600.0,33.9929,34.0215,33.9858,34.0072,14600.0
2012-09-12 13:40:00,47.56,47.58,47.53,47.53,32200.0,34.0072,34.0215,33.9858,33.9858,32200.0
2012-09-12 13:45:00,47.53,47.59,47.51,47.58,14800.0,33.9858,34.0287,33.9715,34.0215,14800.0
2012-09-12 13:50:00,47.59,47.6,47.54,47.54,26500.0,34.0287,34.0358,33.9929,33.9929,26500.0
2012-09-12 13:55:00,47.55,47.61,47.54,47.57,32100.0,34.0001,34.043,33.9929,34.0144,32100.0
2012-09-12 14:00:00,47.58,47.63,47.58,47.61,14100.0,34.0215,34.0573,34.0215,34.043,14100.0
2012-09-12 14:05:00,47.61,47.63,47.6,47.62,12200.0,34.043,34.0573,34.0358,34.0501,12200.0
2012-09-12 14:10:00,47.63,47.64,47.6,47.61,32000.0,34.0573,34.0644,34.0358,34.043,32000.0
2012-09-12 14:15:00,47.61,47.62,47.5,47.51,22400.0,34.043,34.0501,33.9643,33.9715,22400.0
2012-09-12 14:20:00,47.51,47.62,47.5,47.61,27400.0,33.9715,34.0501,33.9643,34.043,27400.0
2012-09-12 14:25:00,47.61,47.67,47.61,47.63,17700.0,34.043,34.0859,34.043,34.0573,17700.0
2012-09-12 14:30:00,47.63,47.68,47.63,47.65,18300.0,34.0573,34.093,34.0573,34.0716,18300.0
2012-09-12 14:35:00,47.66,47.66,47.56,47.59,14100.0,34.0787,34.0787,34.0072,34.0287,14100.0
2012-09-12 14:40:00,47.59,47.59,47.53,47.55,26100.0,34.0287,34.0287,33.9858,34.0001,26100.0
2012-09-12 14:45:00,47.56,47.63,47.56,47.6,34600.0,34.0072,34.0573,34.0072,34.0358,34600.0
2012-09-12 14:50:00,47.6,47.67,47.6,47.63,24000.0,34.0358,34.0859,34.0358,34.0573,24000.0
2012-09-12 14:55:00,47.64,47.65,47.6,47.62,23000.0,34.0644,34.0716,34.0358,34.0501,23000.0
2012-09-12 15:00:00,47.62,47.62,47.54,47.56,62300.0,34.0501,34.0501,33.9929,34.0072,62300.0
2012-09-12 15:05:00,47.57,47.58,47.5,47.52,26300.0,34.0144,34.0215,33.9643,33.9786,26300.0
2012-09-12 15:10:00,47.52,47.58,47.52,47.57,28700.0,33.9786,34.0215,33.9786,34.0144,28700.0
2012-09-12 15:15:00,47.56,47.6,47.56,47.59,27100.0,34.0072,34.0358,34.0072,34.0287,27100.0
2012-09-12 15:20:00,47.58,47.61,47.55,47.59,25400.0,34.0215,34.043,34.0001,34.0287,25400.0
2012-09-12 15:25:00,47.58,47.61,47.58,47.59,18400.0,34.0215,34.043,34.0215,34.0287,18400.0
2012-09-12 15:30:00,47.61,47.64,47.58,47.64,67600.0,34.043,34.0644,34.0215,34.0644,67600.0
2012-09-12 15:35:00,47.63,47.66,47.6,47.64,54700.0,34.0573,34.0787,34.0358,34.0644,54700.0
2012-09-12 15:40:00,47.64,47.66,47.62,47.64,62400.0,34.0644,34.0787,34.0501,34.0644,62400.0
2012-09-12 15:45:00,47.63,47.63,47.51,47.59,84100.0,34.0573,34.0573,33.9715,34.0287,84100.0
2012-09-12 15:50:00,47.58,47.64,47.57,47.62,54200.0,34.0215,34.0644,34.0144,34.0501,54200.0
2012-09-12 15:55:00,47.62,47.67,47.59,47.65,86700.0,34.0501,34.0859,34.0287,34.0716,86700.0
2012-09-13 09:30:00,47.72,47.72,47.28,47.36,69500.0,34.1216,34.1216,33.807,33.8642,69500.0
2012-09-13 09:35:00,47.37,47.41,47.3,47.34,14300.0,33.8714,33.9,33.8213,33.8499,14300.0
2012-09-13 09:40:00,47.34,47.38,47.14,47.16,29100.0,33.8499,33.8785,33.7069,33.7212,29100.0
2012-09-13 09:45:00,47.17,47.31,47.14,47.19,32600.0,33.7283,33.8285,33.7069,33.7427,32600.0
2012-09-13 09:50:00,47.19,47.31,47.15,47.28,29200.0,33.7427,33.8285,33.714,33.807,29200.0
2012-09-13 09:55:00,47.28,47.28,47.15,47.22,23900.0,33.807,33.807,33.714,33.7641,23900.0
2012-09-13 10:00:00,47.21,47.22,47.08,47.1,61600.0,33.757,33.7641,33.664,33.6783,61600.0
2012-09-13 10:05:00,47.1,47.11,47.03,47.03,38100.0,33.6783,33.6854,33.6282,33.6282,38100.0
2012-09-13 10:10:00,47.03,47.07,46.98,46.99,37000.0,33.6282,33.6568,33.5925,33.5996,37000.0
2012-09-13 10:15:00,46.98,47.0,46.9,46.91,35300.0,33.5925,33.6068,33.5353,33.5424,35300.0
2012-09-13 10:20:00,46.91,46.91,46.86,46.88,62900.0,33.5424,33.5424,33.5067,33.521,62900.0
2012-09-13 10:25:00,46.88,46.93,46.8,46.8,46100.0,33.521,33.5567,33.4638,33.4638,46100.0
2012-09-13 10:30:00,46.79,47.0,46.79,46.87,55600.0,33.4566,33.6068,33.4566,33.5138,55600.0
2012-09-13 10:35:00,46.87,47.05,46.87,47.02,32500.0,33.5138,33.6425,33.5138,33.6211,32500.0
2012-09-13 10:40:00,47.03,47.09,47.03,47.09,14500.0,33.6282,33.6711,33.6282,33.6711,14500.0
2012-09-13 10:45:00,47.09,47.09,47.02,47.05,31600.0,33.6711,33.6711,33.6211,33.6425,31600.0
2012-09-13 10:50:00,47.05,47.07,47.04,47.06,14100.0,33.6425,33.6568,33.6354,33.6497,14100.0
2012-09-13 10:55:00,47.05,47.13,47.02,47.11,110500.0,33.6425,33.6997,33.6211,33.6854,110500.0
2012-09-13 11:00:00,47.11,47.23,47.11,47.22,48400.0,33.6854,33.7713,33.6854,33.7641,48400.0
2012-09-13 11:05:00,47.22,47.31,47.22,47.3,23200.0,33.7641,33.8285,33.7641,33.8213,23200.0
2012-09-13 11:10:00,47.29,47.38,47.28,47.36,31300.0,33.8142,33.8785,33.807,33.8642,31300.0
2012-09-13 11:15:00,47.36,47.36,47.29,47.29,27000.0,33.8642,33.8642,33.8142,33.8142,27000.0
2012-09-13 11:20:00,47.3,47.3,47.23,47.24,28100.0,33.8213,33.8213,33.7713,33.7784,28100.0
2012-09-13 11:25:00,47.24,47.24,47.16,47.16,21400.0,33.7784,33.7784,33.7212,33.7212,21400.0
2012-09-13 11:30:00,47.17,47.18,47.11,47.13,35900.0,33.7283,33.7355,33.6854,33.6997,35900.0
2012-09-13 11:35:00,47.12,47.13,47.05,47.06,19400.0,33.6926,33.6997,33.6425,33.6497,19400.0
2012-09-13 11:40:00,47.07,47.08,47.04,47.05,27100.0,33.6568,33.664,33.6354,33.6425,27100.0
2012-09-13 11:45:00,47.05,47.08,47.01,47.03,47800.0,33.6425,33.664,33.6139,33.6282,47800.0
2012-09-13 11:50:00,47.03,47.1,47.02,47.06,14800.0,33.6282,33.6783,33.6211,33.6497,14800.0
2012-09-13 11:55:00,47.05,47.06,46.93,46.94,37400.0,33.6425,33.6497,33.5567,33.5639,37400.0
2012-09-13 12:00:00,46.95,46.98,46.94,46.96,17500.0,33.571,33.5925,33.5639,33.5782,17500.0
2012-09-13 12:05:00,46.97,47.04,46.95,47.04,16300.0,33.5853,33.6354,33.571,33.6354,16300.0
2012-09-13 12:10:00,47.04,47.08,46.98,46.98,21300.0,33.6354,33.664,33.5925,33.5925,21300.0
2012-09-13 12:15:00,46.97,46.99,46.9,46.96,16800.0,33.5853,33.5996,33.5353,33.5782,16800.0
2012-09-13 12:20:00,46.97,47.05,46.96,47.04,16200.0,33.5853,33.6425,33.5782,33.6354,16200.0
2012-09-13 12:25:00,47.04,47.07,46.99,47.05,16000.0,33.6354,33.6568,33.5996,33.6425,16000.0
2012-09-13 12:30:00,47.02,47.55,46.97,47.23,113100.0,33.6211,34.0001,33.5853,33.7713,113100.0
2012-09-13 12:35:00,47.23,47.31,47.04,47.31,78900.0,33.7713,33.8285,33.6354,33.8285,78900.0
2012-09-13 12:40:00,47.32,47.56,47.28,47.43,82300.0,33.8356,34.0072,33.807,33.9143,82300.0
2012-09-13 12:45:00,47.45,47.52,47.34,47.42,33000.0,33.9286,33.9786,33.8499,33.9071,33000.0
2012-09-13 12:50:00,47.4,47.45,47.35,47.36,14700.0,33.8928,33.9286,33.8571,33.8642,14700.0
2012-09-13 12:55:00,47.38,47.48,47.38,47.47,21000.0,33.8785,33.95,33.8785,33.9429,21000.0
2012-09-13 13:00:00,47.48,47.64,47.48,47.59,41100.0,33.95,34.0644,33.95,34.0287,41100.0
2012-09-13 13:05:00,47.61,47.67,47.47,47.47,51800.0,34.043,34.0859,33.9429,33.9429,51800.0
2012-09-13 13:10:00,47.48,47.54,47.34,47.41,75800.0,33.95,33.9929,33.8499,33.9,75800.0
2012-09-13 13:15:00,47.4,47.54,47.4,47.52,28600.0,33.8928,33.9929,33.8928,33.9786,28600.0
2012-09-13 13:20:00,47.52,47.64,47.51,47.61,26100.0,33.9786,34.0644,33.9715,34.043,26100.0
2012-09-13 13:25:00,47.61,47.73,47.56,47.65,54900.0,34.043,34.1288,34.0072,34.0716,54900.0
2012-09-13 13:30:00,47.66,47.77,47.64,47.75,34700.0,34.0787,34.1574,34.0644,34.1431,34700.0
2012-09-13 13:35:00,47.73,47.79,47.7,47.77,21500.0,34.1288,34.1717,34.1073,34.1574,21500.0
2012-09-13 13:40:00,47.76,47.79,47.62,47.69,25400.0,34.1502,34.1717,34.0501,34.1002,25400.0
2012-09-13 13:45:00,47.71,47.78,47.7,47.78,34400.0,34.1145,34.1645,34.1073,34.1645,34400.0
2012-09-13 13:50:00,47.77,47.81,47.75,47.77,23300.0,34.1574,34.186,34.1431,34.1574,23300.0
2012-09-13 13:55:00,47.76,47.78,47.66,47.68,25200.0,34.1502,34.1645,34.0787,34.093,25200.0
2012-09-13 14:00:00,47.7,47.82,47.68,47.8,38100.0,34.1073,34.1931,34.093,34.1788,38100.0
2012-09-13 14:05:00,47.79,47.81,47.71,47.72,32400.0,34.1717,34.186,34.1145,34.1216,32400.0
2012-09-13 14:10:00,47.72,47.77,47.69,47.77,34300.0,34.1216,34.1574,34.1002,34.1574,34300.0
2012-09-13 14:15:00,47.76,47.79,47.69,47.73,34600.0,34.1502,34.1717,34.1002,34.1288,34600.0
2012-09-13 14:20:00,47.74,47.81,47.71,47.8,47100.0,34.1359,34.186,34.1145,34.1788,47100.0
2012-09-13 14:25:00,47.81,47.93,47.8,47.86,69200.0,34.186,34.2718,34.1788,34.2217,69200.0
2012-09-13 14:30:00,47.86,47.87,47.79,47.8,24700.0,34.2217,34.2289,34.1717,34.1788,24700.0
2012-09-13 14:35:00,47.81,47.83,47.69,47.69,37700.0,34.186,34.2003,34.1002,34.1002,37700.0
2012-09-13 14:40:00,47.69,47.77,47.68,47.75,52300.0,34.1002,34.1574,34.093,34.1431,52300.0
2012-09-13 14:45:00,47.78,47.79,47.71,47.72,31300.0,34.1645,34.1717,34.1145,34.1216,31300.0
2012-09-13 14:50:00,47.72,47.74,47.7,47.74,37500.0,34.1216,34.1359,34.1073,34.1359,37500.0
2012-09-13 14:55:00,47.74,47.76,47.7,47.74,32500.0,34.1359,34.1502,34.1073,34.1359,32500.0
2012-09-13 15:00:00,47.74,47.79,47.74,47.77,65700.0,34.1359,34.1717,34.1359,34.1574,65700.0
2012-09-13 15:05:00,47.77,47.82,47.76,47.78,46600.0,34.1574,34.1931,34.1502,34.1645,46600.0
2012-09-13 15:10:00,47.78,47.8,47.76,47.79,50400.0,34.1645,34.1788,34.1502,34.1717,50400.0
2012-09-13 15:15:00,47.79,47.8,47.71,47.71,42700.0,34.1717,34.1788,34.1145,34.1145,42700.0
2012-09-13 15:20:00,47.71,47.73,47.67,47.73,75600.0,34.1145,34.1288,34.0859,34.1288,75600.0
2012-09-13 15:25:00,47.74,47.79,47.73,47.77,52800.0,34.1359,34.1717,34.1288,34.1574,52800.0
2012-09-13 15:30:00,47.77,47.84,47.76,47.82,78900.0,34.1574,34.2074,34.1502,34.1931,78900.0
2012-09-13 15:35:00,47.82,47.94,47.81,47.92,127800.0,34.1931,34.2789,34.186,34.2646,127800.0
2012-09-13 15:40:00,47.93,47.95,47.86,47.88,167500.0,34.2718,34.2861,34.2217,34.236,167500.0
2012-09-13 15:45:00,47.88,47.9,47.77,47.79,153800.0,34.236,34.2503,34.1574,34.1717,153800.0
2012-09-13 15:50:00,47.79,47.83,47.78,47.81,200000.0,34.1717,34.2003,34.1645,34.186,200000.0
2012-09-13 15:55:00,47.81,47.85,47.74,47.84,176500.0,34.186,34.2146,34.1359,34.2074,176500.0
2012-09-14 09:30:00,48.06,48.13,47.94,47.95,92300.0,34.3647,34.4148,34.2789,34.2861,92300.0
2012-09-14 09:35:00,47.97,48.1,47.96,48.03,38800.0,34.3004,34.3933,34.2932,34.3433,38800.0
2012-09-14 09:40:00,48.05,48.1,47.94,47.98,28100.0,34.3576,34.3933,34.2789,34.3075,28100.0
2012-09-14 09:45:00,47.98,48.05,47.97,47.98,58100.0,34.3075,34.3576,34.3004,34.3075,58100.0
2012-09-14 09:50:00,47.97,48.03,47.86,47.95,71800.0,34.3004,34.3433,34.2217,34.2861,71800.0
2012-09-14 09:55:00,47.96,47.96,47.74,47.79,49300.0,34.2932,34.2932,34.1359,34.1717,49300.0
2012-09-14 10:00:00,47.77,47.88,47.73,47.88,98600.0,34.1574,34.236,34.1288,34.236,98600.0
2012-09-14 10:05:00,47.88,47.89,47.83,47.88,82700.0,34.236,34.2432,34.2003,34.236,82700.0
2012-09-14 10:10:00,47.87,47.91,47.84,47.84,97200.0,34.2289,34.2575,34.2074,34.2074,97200.0
2012-09-14 10:15:00,47.84,48.17,47.83,48.16,106800.0,34.2074,34.4434,34.2003,34.4362,106800.0
2012-09-14 10:20:00,48.16,48.4,48.16,48.28,189500.0,34.4362,34.6078,34.4362,34.522,189500.0
2012-09-14 10:25:00,48.29,48.32,48.28,48.3,92700.0,34.5292,34.5506,34.522,34.5363,92700.0
2012-09-14 10:30:00,48.3,48.31,48.19,48.21,57300.0,34.5363,34.5435,34.4577,34.472,57300.0
2012-09-14 10:35:00,48.2,48.29,48.2,48.27,60600.0,34.4648,34.5292,34.4648,34.5149,60600.0
2012-09-14 10:40:00,48.27,48.29,48.04,48.04,52400.0,34.5149,34.5292,34.3504,34.3504,52400.0
2012-09-14 10:45:00,48.04,48.1,48.02,48.06,27200.0,34.3504,34.3933,34.3361,34.3647,27200.0
2012-09-14 10:50:00,48.05,48.07,47.98,48.05,22600.0,34.3576,34.3719,34.3075,34.3576,22600.0
2012-09-14 10:55:00,48.05,48.05,47.98,48.02,41900.0,34.3576,34.3576,34.3075,34.3361,41900.0
2012-09-14 11:00:00,48.02,48.08,47.99,48.02,29300.0,34.3361,34.379,34.3147,34.3361,29300.0
2012-09-14 11:05:00,48.02,48.03,47.86,47.89,42000.0,34.3361,34.3433,34.2217,34.2432,42000.0
2012-09-14 11:10:00,47.88,47.97,47.88,47.92,34300.0,34.236,34.3004,34.236,34.2646,34300.0
2012-09-14 11:15:00,47.92,47.94,47.8,47.85,23300.0,34.2646,34.2789,34.1788,34.2146,23300.0
2012-09-14 11:20:00,47.86,47.97,47.86,47.96,27700.0,34.2217,34.3004,34.2217,34.2932,27700.0
2012-09-14 11:25:00,47.95,47.97,47.85,47.87,39400.0,34.2861,34.3004,34.2146,34.2289,39400.0
2012-09-14 11:30:00,47.87,47.95,47.83,47.93,20200.0,34.2289,34.2861,34.2003,34.2718,20200.0
2012-09-14 11:35:00,47.93,47.98,47.9,47.9,43200.0,34.2718,34.3075,34.2503,34.2503,43200.0
2012-09-14 11:40:00,47.9,47.99,47.9,47.98,20800.0,34.2503,34.3147,34.2503,34.3075,20800.0
2012-09-14 11:45:00,47.97,47.98,47.92,47.92,33100.0,34.3004,34.3075,34.2646,34.2646,33100.0
2012-09-14 11:50:00,47.9,47.93,47.84,47.84,22900.0,34.2503,34.2718,34.2074,34.2074,22900.0
2012-09-14 11:55:00,47.85,47.86,47.77,47.77,31200.0,34.2146,34.2217,34.1574,34.1574,31200.0
2012-09-14 12:00:00,47.79,47.9,47.78,47.88,21700.0,34.1717,34.2503,34.1645,34.236,21700.0
2012-09-14 12:05:00,47.88,47.96,47.88,47.95,21100.0,34.236,34.2932,34.236,34.2861,21100.0
2012-09-14 12:10:00,47.95,47.97,47.91,47.91,27300.0,34.2861,34.3004,34.2575,34.2575,27300.0
2012-09-14 12:15:00,47.9,47.99,47.84,47.99,25200.0,34.2503,34.3147,34.2074,34.3147,25200.0
2012-09-14 12:20:00,47.99,48.06,47.99,48.06,47800.0,34.3147,34.3647,34.3147,34.3647,47800.0
2012-09-14 12:25:00,48.06,48.15,48.05,48.12,61500.0,34.3647,34.4291,34.3576,34.4076,61500.0
2012-09-14 12:30:00,48.12,48.16,48.1,48.11,45100.0,34.4076,34.4362,34.3933,34.4005,45100.0
2012-09-14 12:35:00,48.1,48.15,48.09,48.14,25900.0,34.3933,34.4291,34.3862,34.4219,25900.0
2012-09-14 12:40:00,48.14,48.18,48.13,48.13,26100.0,34.4219,34.4505,34.4148,34.4148,26100.0
2012-09-14 12:45:00,48.14,48.14,48.05,48.05,31500.0,34.4219,34.4219,34.3576,34.3576,31500.0
2012-09-14 12:50:00,48.04,48.1,48.0,48.08,33800.0,34.3504,34.3933,34.3218,34.379,33800.0
2012-09-14 12:55:00,48.09,48.09,47.98,47.98,31800.0,34.3862,34.3862,34.3075,34.3075,31800.0
2012-09-14 13:00:00,47.99,48.01,47.96,47.98,23100.0,34.3147,34.329,34.2932,34.3075,23100.0
2012-09-14 13:05:00,47.97,47.99,47.96,47.96,15600.0,34.3004,34.3147,34.2932,34.2932,15600.0
2012-09-14 13:10:00,47.95,48.02,47.95,47.98,20100.0,34.2861,34.3361,34.2861,34.3075,20100.0
2012-09-14 13:15:00,47.98,47.98,47.87,47.88,27800.0,34.3075,34.3075,34.2289,34.236,27800.0
2012-09-14 13:20:00,47.87,47.91,47.84,47.85,43100.0,34.2289,34.2575,34.2074,34.2146,43100.0
2012-09-14 13:25:00,47.85,47.85,47.77,47.78,25500.0,34.2146,34.2146,34.1574,34.1645,25500.0
2012-09-14 13:30:00,47.79,47.89,47.78,47.89,30300.0,34.1717,34.2432,34.1645,34.2432,30300.0
2012-09-14 13:35:00,47.89,47.89,47.8,47.83,21200.0,34.2432,34.2432,34.1788,34.2003,21200.0
2012-09-14 13:40:00,47.83,47.85,47.8,47.83,32200.0,34.2003,34.2146,34.1788,34.2003,32200.0
2012-09-14 13:45:00,47.84,47.85,47.79,47.81,64000.0,34.2074,34.2146,34.1717,34.186,64000.0
2012-09-14 13:50:00,47.82,47.84,47.77,47.8,27300.0,34.1931,34.2074,34.1574,34.1788,27300.0
2012-09-14 13:55:00,47.79,47.83,47.75,47.77,69600.0,34.1717,34.2003,34.1431,34.1574,69600.0
2012-09-14 14:00:00,47.78,47.79,47.73,47.73,42800.0,34.1645,34.1717,34.1288,34.1288,42800.0
2012-09-14 14:05:00,47.74,47.75,47.67,47.68,43100.0,34.1359,34.1431,34.0859,34.093,43100.0
2012-09-14 14:10:00,47.68,47.69,47.54,47.59,65000.0,34.093,34.1002,33.9929,34.0287,65000.0
2012-09-14 14:15:00,47.6,47.61,47.55,47.57,33000.0,34.0358,34.043,34.0001,34.0144,33000.0
2012-09-14 14:20:00,47.58,47.6,47.52,47.52,51500.0,34.0215,34.0358,33.9786,33.9786,51500.0
2012-09-14 14:25:00,47.51,47.53,47.49,47.5,41800.0,33.9715,33.9858,33.9572,33.9643,41800.0
2012-09-14 14:30:00,47.51,47.58,47.45,47.55,63800.0,33.9715,34.0215,33.9286,34.0001,63800.0
2012-09-14 14:35:00,47.55,47.59,47.54,47.56,30200.0,34.0001,34.0287,33.9929,34.0072,30200.0
2012-09-14 14:40:00,47.57,47.59,47.54,47.54,78700.0,34.0144,34.0287,33.9929,33.9929,78700.0
2012-09-14 14:45:00,47.55,47.57,47.51,47.52,52900.0,34.0001,34.0144,33.9715,33.9786,52900.0
2012-09-14 14:50:00,47.52,47.52,47.43,47.49,44900.0,33.9786,33.9786,33.9143,33.9572,44900.0
2012-09-14 14:55:00,47.49,47.57,47.42,47.44,94300.0,33.9572,34.0144,33.9071,33.9214,94300.0
2012-09-14 15:00:00,47.44,47.45,47.35,47.36,86600.0,33.9214,33.9286,33.8571,33.8642,86600.0
2012-09-14 15:05:00,47.37,47.38,47.2,47.27,119300.0,33.8714,33.8785,33.7498,33.7999,119300.0
2012-09-14 15:10:00,47.26,47.28,47.16,47.26,111900.0,33.7927,33.807,33.7212,33.7927,111900.0
2012-09-14 15:15:00,47.27,47.37,47.27,47.33,68500.0,33.7999,33.8714,33.7999,33.8428,68500.0
2012-09-14 15:20:00,47.32,47.37,47.21,47.21,134800.0,33.8356,33.8714,33.757,33.757,134800.0
2012-09-14 15:25:00,47.21,47.22,47.11,47.11,273700.0,33.757,33.7641,33.6854,33.6854,273700.0
2012-09-14 15:30:00,47.12,47.13,46.97,47.06,184200.0,33.6926,33.6997,33.5853,33.6497,184200.0
2012-09-14 15:35:00,47.07,47.21,47.02,47.21,181600.0,33.6568,33.757,33.6211,33.757,181600.0
2012-09-14 15:40:00,47.21,47.34,47.19,47.25,271900.0,33.757,33.8499,33.7427,33.7856,271900.0
2012-09-14 15:45:00,47.25,47.27,47.07,47.08,182600.0,33.7856,33.7999,33.6568,33.664,182600.0
2012-09-14 15:50:00,47.08,47.11,47.05,47.08,247000.0,33.664,33.6854,33.6425,33.664,247000.0
2012-09-14 15:55:00,47.08,47.24,47.07,47.23,321200.0,33.664,33.7784,33.6568,33.7713,321200.0
2012-09-17 09:30:00,47.25,47.41,47.05,47.12,84700.0,33.7856,33.9,33.6425,33.6926,84700.0
2012-09-17 09:35:00,47.12,47.29,47.0,47.19,47200.0,33.6926,33.8142,33.6068,33.7427,47200.0
2012-09-17 09:40:00,47.2,47.3,47.05,47.09,51100.0,33.7498,33.8213,33.6425,33.6711,51100.0
2012-09-17 09:45:00,47.09,47.13,46.94,46.94,48900.0,33.6711,33.6997,33.5639,33.5639,48900.0
2012-09-17 09:50:00,46.95,47.21,46.95,47.17,52600.0,33.571,33.757,33.571,33.7283,52600.0
2012-09-17 09:55:00,47.17,47.24,47.17,47.18,91900.0,33.7283,33.7784,33.7283,33.7355,91900.0
2012-09-17 10:00:00,47.2,47.27,47.18,47.2,78700.0,33.7498,33.7999,33.7355,33.7498,78700.0
2012-09-17 10:05:00,47.2,47.2,47.06,47.06,24500.0,33.7498,33.7498,33.6497,33.6497,24500.0
2012-09-17 10:10:00,47.05,47.17,47.05,47.12,28400.0,33.6425,33.7283,33.6425,33.6926,28400.0
2012-09-17 10:15:00,47.12,47.19,47.12,47.15,23700.0,33.6926,33.7427,33.6926,33.714,23700.0
2012-09-17 10:20:00,47.16,47.19,47.13,47.19,19300.0,33.7212,33.7427,33.6997,33.7427,19300.0
2012-09-17 10:25:00,47.18,47.21,47.16,47.17,33800.0,33.7355,33.757,33.7212,33.7283,33800.0
2012-09-17 10:30:00,47.18,47.21,47.14,47.18,22600.0,33.7355,33.757,33.7069,33.7355,22600.0
2012-09-17 10:35:00,47.18,47.18,47.02,47.05,27100.0,33.7355,33.7355,33.6211,33.6425,27100.0
2012-09-17 10:40:00,47.04,47.15,47.03,47.14,26500.0,33.6354,33.714,33.6282,33.7069,26500.0
2012-09-17 10:45:00,47.15,47.21,47.14,47.2,28500.0,33.714,33.757,33.7069,33.7498,28500.0
2012-09-17 10:50:00,47.2,47.2,47.08,47.12,22100.0,33.7498,33.7498,33.664,33.6926,22100.0
2012-09-17 10:55:00,47.12,47.13,47.06,47.06,23400.0,33.6926,33.6997,33.6497,33.6497,23400.0
2012-09-17 11:00:00,47.06,47.11,47.03,47.08,62800.0,33.6497,33.6854,33.6282,33.664,62800.0
2012-09-17 11:05:00,47.08,47.14,47.08,47.11,15300.0,33.664,33.7069,33.664,33.6854,15300.0
2012-09-17 11:10:00,47.11,47.21,47.1,47.2,20900.0,33.6854,33.757,33.6783,33.7498,20900.0
2012-09-17 11:15:00,47.19,47.26,47.11,47.21,66100.0,33.7427,33.7927,33.6854,33.757,66100.0
2012-09-17 11:20:00,47.21,47.27,47.21,47.25,12400.0,33.757,33.7999,33.757,33.7856,12400.0
2012-09-17 11:25:00,47.26,47.29,47.25,47.26,17300.0,33.7927,33.8142,33.7856,33.7927,17300.0
2012-09-17 11:30:00,47.26,47.28,47.24,47.28,28100.0,33.7927,33.807,33.7784,33.807,28100.0
2012-09-17 11:35:00,47.28,47.28,47.22,47.25,39800.0,33.807,33.807,33.7641,33.7856,39800.0
2012-09-17 11:40:00,47.25,47.28,47.24,47.27,22200.0,33.7856,33.807,33.7784,33.7999,22200.0
2012-09-17 11:45:00,47.27,47.27,47.25,47.25,30800.0,33.7999,33.7999,33.7856,33.7856,30800.0
2012-09-17 11:50:00,47.26,47.31,47.26,47.29,22000.0,33.7927,33.8285,33.7927,33.8142,22000.0
2012-09-17 11:55:00,47.29,47.3,47.28,47.28,31200.0,33.8142,33.8213,33.807,33.807,31200.0
2012-09-17 12:00:00,47.27,47.29,47.25,47.26,18400.0,33.7999,33.8142,33.7856,33.7927,18400.0
2012-09-17 12:05:00,47.26,47.29,47.25,47.26,52600.0,33.7927,33.8142,33.7856,33.7927,52600.0
2012-09-17 12:10:00,47.27,47.29,47.23,47.24,50400.0,33.7999,33.8142,33.7713,33.7784,50400.0
2012-09-17 12:15:00,47.24,47.27,47.22,47.25,30000.0,33.7784,33.7999,33.7641,33.7856,30000.0
2012-09-17 12:20:00,47.25,47.29,47.24,47.29,16500.0,33.7856,33.8142,33.7784,33.8142,16500.0
2012-09-17 12:25:00,47.29,47.31,47.25,47.27,33500.0,33.8142,33.8285,33.7856,33.7999,33500.0
2012-09-17 12:30:00,47.28,47.29,47.26,47.29,26400.0,33.807,33.8142,33.7927,33.8142,26400.0
2012-09-17 12:35:00,47.29,47.31,47.28,47.29,18000.0,33.8142,33.8285,33.807,33.8142,18000.0
2012-09-17 12:40:00,47.28,47.31,47.27,47.3,56300.0,33.807,33.8285,33.7999,33.8213,56300.0
2012-09-17 12:45:00,47.28,47.3,47.26,47.3,36300.0,33.807,33.8213,33.7927,33.8213,36300.0
2012-09-17 12:50:00,47.3,47.3,47.27,47.29,44500.0,33.8213,33.8213,33.7999,33.8142,44500.0
2012-09-17 12:55:00,47.29,47.31,47.28,47.29,37000.0,33.8142,33.8285,33.807,33.8142,37000.0
2012-09-17 13:00:00,47.3,47.32,47.27,47.3,40300.0,33.8213,33.8356,33.7999,33.8213,40300.0
2012-09-17 13:05:00,47.3,47.31,47.28,47.3,28200.0,33.8213,33.8285,33.807,33.8213,28200.0
2012-09-17 13:10:00,47.3,47.32,47.29,47.3,20000.0,33.8213,33.8356,33.8142,33.8213,20000.0
2012-09-17 13:15:00,47.3,47.31,47.28,47.29,19800.0,33.8213,33.8285,33.807,33.8142,19800.0
2012-09-17 13:20:00,47.3,47.31,47.28,47.29,64600.0,33.8213,33.8285,33.807,33.8142,64600.0
2012-09-17 13:25:00,47.3,47.33,47.29,47.31,21300.0,33.8213,33.8428,33.8142,33.8285,21300.0
2012-09-17 13:30:00,47.31,47.31,47.3,47.31,44200.0,33.8285,33.8285,33.8213,33.8285,44200.0
2012-09-17 13:35:00,47.31,47.33,47.29,47.33,43300.0,33.8285,33.8428,33.8142,33.8428,43300.0
2012-09-17 13:40:00,47.33,47.34,47.31,47.32,19200.0,33.8428,33.8499,33.8285,33.8356,19200.0
2012-09-17 13:45:00,47.32,47.32,47.3,47.31,20100.0,33.8356,33.8356,33.8213,33.8285,20100.0
2012-09-17 13:50:00,47.32,47.35,47.29,47.3,32800.0,33.8356,33.8571,33.8142,33.8213,32800.0
2012-09-17 13:55:00,47.3,47.32,47.29,47.31,32000.0,33.8213,33.8356,33.8142,33.8285,32000.0
2012-09-17 14:00:00,47.31,47.33,47.28,47.3,22200.0,33.8285,33.8428,33.807,33.8213,22200.0
2012-09-17 14:05:00,47.3,47.3,47.16,47.23,37300.0,33.8213,33.8213,33.7212,33.7713,37300.0
2012-09-17 14:10:00,47.23,47.27,47.22,47.25,30400.0,33.7713,33.7999,33.7641,33.7856,30400.0
2012-09-17 14:15:00,47.25,47.25,47.18,47.23,53400.0,33.7856,33.7856,33.7355,33.7713,53400.0
2012-09-17 14:20:00,47.24,47.32,47.2,47.23,39300.0,33.7784,33.8356,33.7498,33.7713,39300.0
2012-09-17 14:25:00,47.24,47.24,47.2,47.21,41300.0,33.7784,33.7784,33.7498,33.757,41300.0
2012-09-17 14:30:00,47.22,47.22,47.09,47.09,32000.0,33.7641,33.7641,33.6711,33.6711,32000.0
2012-09-17 14:35:00,47.09,47.12,47.07,47.11,28600.0,33.6711,33.6926,33.6568,33.6854,28600.0
2012-09-17 14:40:00,47.11,47.11,47.06,47.09,42900.0,33.6854,33.6854,33.6497,33.6711,42900.0
2012-09-17 14:45:00,47.1,47.19,47.09,47.19,37200.0,33.6783,33.7427,33.6711,33.7427,37200.0
2012-09-17 14:50:00,47.18,47.21,47.16,47.19,35700.0,33.7355,33.757,33.7212,33.7427,35700.0
2012-09-17 14:55:00,47.19,47.21,47.17,47.2,35300.0,33.7427,33.757,33.7283,33.7498,35300.0
2012-09-17 15:00:00,47.2,47.22,47.19,47.2,41800.0,33.7498,33.7641,33.7427,33.7498,41800.0
2012-09-17 15:05:00,47.2,47.27,47.2,47.22,29700.0,33.7498,33.7999,33.7498,33.7641,29700.0
2012-09-17 15:10:00,47.21,47.24,47.16,47.17,35800.0,33.757,33.7784,33.7212,33.7283,35800.0
2012-09-17 15:15:00,47.17,47.17,47.08,47.09,21200.0,33.7283,33.7283,33.664,33.6711,21200.0
2012-09-17 15:20:00,47.09,47.1,47.05,47.08,31400.0,33.6711,33.6783,33.6425,33.664,31400.0
2012-09-17 15:25:00,47.08,47.08,47.01,47.03,36800.0,33.664,33.664,33.6139,33.6282,36800.0
2012-09-17 15:30:00,47.03,47.12,47.03,47.07,40200.0,33.6282,33.6926,33.6282,33.6568,40200.0
2012-09-17 15:35:00,47.08,47.14,47.07,47.14,33200.0,33.664,33.7069,33.6568,33.7069,33200.0
2012-09-17 15:40:00,47.14,47.18,47.11,47.15,43900.0,33.7069,33.7355,33.6854,33.714,43900.0
2012-09-17 15:45:00,47.16,47.26,47.16,47.23,54700.0,33.7212,33.7927,33.7212,33.7713,54700.0
2012-09-17 15:50:00,47.22,47.25,47.18,47.23,66500.0,33.7641,33.7856,33.7355,33.7713,66500.0
2012-09-17 15:55:00,47.23,47.26,47.21,47.25,145200.0,33.7713,33.7927,33.757,33.7856,145200.0
2012-09-18 09:30:00,47.54,47.58,47.13,47.22,77300.0,33.9929,34.0215,33.6997,33.7641,77300.0
2012-09-18 09:35:00,47.24,47.41,47.24,47.31,41100.0,33.7784,33.9,33.7784,33.8285,41100.0
2012-09-18 09:40:00,47.3,47.63,47.23,47.62,116600.0,33.8213,34.0573,33.7713,34.0501,116600.0
2012-09-18 09:45:00,47.63,47.8,47.62,47.63,103100.0,34.0573,34.1788,34.0501,34.0573,103100.0
2012-09-18 09:50:00,47.62,47.86,47.56,47.86,39500.0,34.0501,34.2217,34.0072,34.2217,39500.0
2012-09-18 09:55:00,47.86,47.95,47.76,47.85,148900.0,34.2217,34.2861,34.1502,34.2146,148900.0
2012-09-18 10:00:00,47.85,47.87,47.67,47.73,79100.0,34.2146,34.2289,34.0859,34.1288,79100.0
2012-09-18 10:05:00,47.72,47.73,47.5,47.51,69100.0,34.1216,34.1288,33.9643,33.9715,69100.0
2012-09-18 10:10:00,47.51,47.6,47.51,47.55,60500.0,33.9715,34.0358,33.9715,34.0001,60500.0
2012-09-18 10:15:00,47.56,47.65,47.52,47.59,48500.0,34.0072,34.0716,33.9786,34.0287,48500.0
2012-09-18 10:20:00,47.59,47.78,47.59,47.76,64300.0,34.0287,34.1645,34.0287,34.1502,64300.0
2012-09-18 10:25:00,47.77,47.78,47.65,47.73,63300.0,34.1574,34.1645,34.0716,34.1288,63300.0
2012-09-18 10:30:00,47.7,47.85,47.67,47.84,58100.0,34.1073,34.2146,34.0859,34.2074,58100.0
2012-09-18 10:35:00,47.85,47.96,47.79,47.8,59300.0,34.2146,34.2932,34.1717,34.1788,59300.0
2012-09-18 10:40:00,47.8,47.85,47.75,47.76,42300.0,34.1788,34.2146,34.1431,34.1502,42300.0
2012-09-18 10:45:00,47.75,47.75,47.61,47.64,30400.0,34.1431,34.1431,34.043,34.0644,30400.0
2012-09-18 10:50:00,47.63,47.71,47.62,47.71,42000.0,34.0573,34.1145,34.0501,34.1145,42000.0
2012-09-18 10:55:00,47.71,47.91,47.7,47.91,39100.0,34.1145,34.2575,34.1073,34.2575,39100.0
2012-09-18 11:00:00,47.92,47.96,47.75,47.79,64100.0,34.2646,34.2932,34.1431,34.1717,64100.0
2012-09-18 11:05:00,47.81,47.82,47.74,47.8,41100.0,34.186,34.1931,34.1359,34.1788,41100.0
2012-09-18 11:10:00,47.8,47.81,47.71,47.8,46000.0,34.1788,34.186,34.1145,34.1788,46000.0
2012-09-18 11:15:00,47.8,47.86,47.74,47.81,49500.0,34.1788,34.2217,34.1359,34.186,49500.0
2012-09-18 11:20:00,47.79,47.81,47.72,47.75,17200.0,34.1717,34.186,34.1216,34.1431,17200.0
2012-09-18 11:25:00,47.74,47.78,47.74,47.77,16100.0,34.1359,34.1645,34.1359,34.1574,16100.0
2012-09-18 11:30:00,47.77,47.78,47.66,47.71,35900.0,34.1574,34.1645,34.0787,34.1145,35900.0
2012-09-18 11:35:00,47.71,47.79,47.68,47.71,52800.0,34.1145,34.1717,34.093,34.1145,52800.0
2012-09-18 11:40:00,47.72,47.77,47.66,47.77,115800.0,34.1216,34.1574,34.0787,34.1574,115800.0
2012-09-18 11:45:00,47.77,47.82,47.77,47.81,27600.0,34.1574,34.1931,34.1574,34.186,27600.0
2012-09-18 11:50:00,47.81,47.81,47.69,47.69,28500.0,34.186,34.186,34.1002,34.1002,28500.0
2012-09-18 11:55:00,47.69,47.7,47.65,47.69,18800.0,34.1002,34.1073,34.0716,34.1002,18800.0
2012-09-18 12:00:00,47.68,47.71,47.64,47.64,121900.0,34.093,34.1145,34.0644,34.0644,121900.0
2012-09-18 12:05:00,47.65,47.71,47.65,47.66,119300.0,34.0716,34.1145,34.0716,34.0787,119300.0
2012-09-18 12:10:00,47.66,47.67,47.61,47.66,25800.0,34.0787,34.0859,34.043,34.0787,25800.0
2012-09-18 12:15:00,47.66,47.67,47.58,47.61,27800.0,34.0787,34.0859,34.0215,34.043,27800.0
2012-09-18 12:20:00,47.61,47.61,47.53,47.54,22200.0,34.043,34.043,33.9858,33.9929,22200.0
2012-09-18 12:25:00,47.53,47.6,47.51,47.6,69000.0,33.9858,34.0358,33.9715,34.0358,69000.0
2012-09-18 12:30:00,47.61,47.62,47.51,47.53,86800.0,34.043,34.0501,33.9715,33.9858,86800.0
2012-09-18 12:35:00,47.53,47.56,47.5,47.53,65400.0,33.9858,34.0072,33.9643,33.9858,65400.0
2012-09-18 12:40:00,47.53,47.64,47.53,47.62,77200.0,33.9858,34.0644,33.9858,34.0501,77200.0
2012-09-18 12:45:00,47.62,47.69,47.61,47.69,37000.0,34.0501,34.1002,34.043,34.1002,37000.0
2012-09-18 12:50:00,47.69,47.74,47.66,47.73,19900.0,34.1002,34.1359,34.0787,34.1288,19900.0
2012-09-18 12:55:00,47.73,47.78,47.71,47.73,32100.0,34.1288,34.1645,34.1145,34.1288,32100.0
2012-09-18 13:00:00,47.72,47.73,47.7,47.7,10000.0,34.1216,34.1288,34.1073,34.1073,10000.0
2012-09-18 13:05:00,47.7,47.73,47.64,47.73,16500.0,34.1073,34.1288,34.0644,34.1288,16500.0
2012-09-18 13:10:00,47.73,47.73,47.68,47.72,28900.0,34.1288,34.1288,34.093,34.1216,28900.0
2012-09-18 13:15:00,47.72,47.75,47.68,47.75,15900.0,34.1216,34.1431,34.093,34.1431,15900.0
2012-09-18 13:20:00,47.74,47.74,47.65,47.68,12300.0,34.1359,34.1359,34.0716,34.093,12300.0
2012-09-18 13:25:00,47.68,47.72,47.67,47.69,23400.0,34.093,34.1216,34.0859,34.1002,23400.0
2012-09-18 13:30:00,47.68,47.74,47.6,47.66,67000.0,34.093,34.1359,34.0358,34.0787,67000.0
2012-09-18 13:35:00,47.66,47.66,47.62,47.64,17100.0,34.0787,34.0787,34.0501,34.0644,17100.0
2012-09-18 13:40:00,47.65,47.67,47.62,47.66,15000.0,34.0716,34.0859,34.0501,34.0787,15000.0
2012-09-18 13:45:00,47.65,47.65,47.59,47.62,15600.0,34.0716,34.0716,34.0287,34.0501,15600.0
2012-09-18 13:50:00,47.61,47.63,47.54,47.56,24700.0,34.043,34.0573,33.9929,34.0072,24700.0
2012-09-18 13:55:00,47.56,47.56,47.53,47.56,13100.0,34.0072,34.0072,33.9858,34.0072,13100.0
2012-09-18 14:00:00,47.55,47.6,47.53,47.54,14300.0,34.0001,34.0358,33.9858,33.9929,14300.0
2012-09-18 14:05:00,47.53,47.58,47.5,47.58,20000.0,33.9858,34.0215,33.9643,34.0215,20000.0
2012-09-18 14:10:00,47.58,47.58,47.52,47.58,13000.0,34.0215,34.0215,33.9786,34.0215,13000.0
2012-09-18 14:15:00,47.58,47.64,47.58,47.58,35900.0,34.0215,34.0644,34.0215,34.0215,35900.0
2012-09-18 14:20:00,47.57,47.59,47.49,47.53,30700.0,34.0144,34.0287,33.9572,33.9858,30700.0
2012-09-18 14:25:00,47.52,47.56,47.52,47.54,24400.0,33.9786,34.0072,33.9786,33.9929,24400.0
2012-09-18 14:30:00,47.55,47.56,47.5,47.51,27100.0,34.0001,34.0072,33.9643,33.9715,27100.0
2012-09-18 14:35:00,47.51,47.51,47.47,47.48,14100.0,33.9715,33.9715,33.9429,33.95,14100.0
2012-09-18 14:40:00,47.48,47.53,47.47,47.49,33100.0,33.95,33.9858,33.9429,33.9572,33100.0
2012-09-18 14:45:00,47.49,47.54,47.47,47.53,25700.0,33.9572,33.9929,33.9429,33.9858,25700.0
2012-09-18 14:50:00,47.52,47.52,47.46,47.52,25800.0,33.9786,33.9786,33.9357,33.9786,25800.0
2012-09-18 14:55:00,47.52,47.56,47.51,47.56,22200.0,33.9786,34.0072,33.9715,34.0072,22200.0
2012-09-18 15:00:00,47.55,47.59,47.54,47.56,30000.0,34.0001,34.0287,33.9929,34.0072,30000.0
2012-09-18 15:05:00,47.56,47.61,47.55,47.59,20800.0,34.0072,34.043,34.0001,34.0287,20800.0
2012-09-18 15:10:00,47.58,47.65,47.57,47.65,27600.0,34.0215,34.0716,34.0144,34.0716,27600.0
2012-09-18 15:15:00,47.64,47.64,47.53,47.55,23500.0,34.0644,34.0644,33.9858,34.0001,23500.0
2012-09-18 15:20:00,47.54,47.57,47.5,47.5,23500.0,33.9929,34.0144,33.9643,33.9643,23500.0
2012-09-18 15:25:00,47.49,47.56,47.47,47.55,28200.0,33.9572,34.0072,33.9429,34.0001,28200.0
2012-09-18 15:30:00,47.55,47.61,47.52,47.59,43700.0,34.0001,34.043,33.9786,34.0287,43700.0
2012-09-18 15:35:00,47.6,47.61,47.51,47.55,54000.0,34.0358,34.043,33.9715,34.0001,54000.0
2012-09-18 15:40:00,47.55,47.59,47.48,47.48,50700.0,34.0001,34.0287,33.95,33.95,50700.0
2012-09-18 15:45:00,47.5,47.6,47.5,47.57,77100.0,33.9643,34.0358,33.9643,34.0144,77100.0
2012-09-18 15:50:00,47.57,47.61,47.56,47.61,78000.0,34.0144,34.043,34.0072,34.043,78000.0
2012-09-18 15:55:00,47.6,47.68,47.56,47.68,182000.0,34.0358,34.093,34.0072,34.093,182000.0
2012-09-19 09:30:00,47.79,47.89,47.66,47.88,69500.0,34.1717,34.2432,34.0787,34.236,69500.0
2012-09-19 09:35:00,47.86,47.86,47.26,47.34,78300.0,34.2217,34.2217,33.7927,33.8499,78300.0
2012-09-19 09:40:00,47.37,47.78,47.31,47.77,55400.0,33.8714,34.1645,33.8285,34.1574,55400.0
2012-09-19 09:45:00,47.77,47.82,47.64,47.67,32900.0,34.1574,34.1931,34.0644,34.0859,32900.0
2012-09-19 09:50:00,47.66,47.79,47.59,47.63,23400.0,34.0787,34.1717,34.0287,34.0573,23400.0
2012-09-19 09:55:00,47.65,47.77,47.64,47.74,35400.0,34.0716,34.1574,34.0644,34.1359,35400.0
2012-09-19 10:00:00,47.77,48.15,47.75,48.15,45300.0,34.1574,34.4291,34.1431,34.4291,45300.0
2012-09-19 10:05:00,48.15,48.15,47.91,47.97,37300.0,34.4291,34.4291,34.2575,34.3004,37300.0
2012-09-19 10:10:00,47.96,47.99,47.85,47.93,34200.0,34.2932,34.3147,34.2146,34.2718,34200.0
2012-09-19 10:15:00,47.91,47.97,47.89,47.92,18000.0,34.2575,34.3004,34.2432,34.2646,18000.0
2012-09-19 10:20:00,47.92,48.0,47.83,47.86,52400.0,34.2646,34.3218,34.2003,34.2217,52400.0
2012-09-19 10:25:00,47.86,47.86,47.75,47.77,23000.0,34.2217,34.2217,34.1431,34.1574,23000.0
2012-09-19 10:30:00,47.75,47.76,47.6,47.62,47200.0,34.1431,34.1502,34.0358,34.0501,47200.0
2012-09-19 10:35:00,47.62,47.79,47.6,47.79,26900.0,34.0501,34.1717,34.0358,34.1717,26900.0
2012-09-19 10:40:00,47.79,47.8,47.65,47.67,22200.0,34.1717,34.1788,34.0716,34.0859,22200.0
2012-09-19 10:45:00,47.68,47.77,47.66,47.76,27300.0,34.093,34.1574,34.0787,34.1502,27300.0
2012-09-19 10:50:00,47.78,47.78,47.69,47.71,20900.0,34.1645,34.1645,34.1002,34.1145,20900.0
2012-09-19 10:55:00,47.72,47.8,47.68,47.71,21100.0,34.1216,34.1788,34.093,34.1145,21100.0
2012-09-19 11:00:00,47.69,47.77,47.66,47.77,19100.0,34.1002,34.1574,34.0787,34.1574,19100.0
2012-09-19 11:05:00,47.76,47.81,47.72,47.75,15800.0,34.1502,34.186,34.1216,34.1431,15800.0
2012-09-19 11:10:00,47.73,47.81,47.69,47.81,47600.0,34.1288,34.186,34.1002,34.186,47600.0
2012-09-19 11:15:00,47.8,47.85,47.79,47.84,21900.0,34.1788,34.2146,34.1717,34.2074,21900.0
2012-09-19 11:20:00,47.85,48.0,47.85,47.99,125300.0,34.2146,34.3218,34.2146,34.3147,125300.0
2012-09-19 11:25:00,47.98,48.01,47.96,47.98,33300.0,34.3075,34.329,34.2932,34.3075,33300.0
2012-09-19 11:30:00,47.99,48.06,47.98,48.03,30100.0,34.3147,34.3647,34.3075,34.3433,30100.0
2012-09-19 11:35:00,48.03,48.12,48.02,48.09,46200.0,34.3433,34.4076,34.3361,34.3862,46200.0
2012-09-19 11:40:00,48.1,48.21,48.1,48.12,31100.0,34.3933,34.472,34.3933,34.4076,31100.0
2012-09-19 11:45:00,48.12,48.18,48.12,48.16,20500.0,34.4076,34.4505,34.4076,34.4362,20500.0
2012-09-19 11:50:00,48.15,48.19,48.09,48.19,19800.0,34.4291,34.4577,34.3862,34.4577,19800.0
2012-09-19 11:55:00,48.19,48.24,48.14,48.2,59000.0,34.4577,34.4934,34.4219,34.4648,59000.0
2012-09-19 12:00:00,48.19,48.2,48.0,48.01,60400.0,34.4577,34.4648,34.3218,34.329,60400.0
2012-09-19 12:05:00,48.02,48.07,47.97,48.03,22400.0,34.3361,34.3719,34.3004,34.3433,22400.0
2012-09-19 12:10:00,48.02,48.11,48.01,48.09,21700.0,34.3361,34.4005,34.329,34.3862,21700.0
2012-09-19 12:15:00,48.09,48.38,48.06,48.38,175500.0,34.3862,34.5935,34.3647,34.5935,175500.0
2012-09-19 12:20:00,48.38,48.47,48.26,48.35,110500.0,34.5935,34.6579,34.5077,34.5721,110500.0
2012-09-19 12:25:00,48.36,48.62,48.35,48.62,139400.0,34.5792,34.7652,34.5721,34.7652,139400.0
2012-09-19 12:30:00,48.62,48.64,48.47,48.64,151800.0,34.7652,34.7795,34.6579,34.7795,151800.0
2012-09-19 12:35:00,48.64,48.89,48.64,48.88,174100.0,34.7795,34.9582,34.7795,34.9511,174100.0
2012-09-19 12:40:00,48.87,49.18,48.87,48.94,213000.0,34.9439,35.1656,34.9439,34.994,213000.0
2012-09-19 12:45:00,48.94,48.94,48.56,48.74,123700.0,34.994,34.994,34.7223,34.851,123700.0
2012-09-19 12:50:00,48.72,48.78,48.65,48.75,73400.0,34.8367,34.8796,34.7866,34.8581,73400.0
2012-09-19 12:55:00,48.75,48.8,48.74,48.77,38600.0,34.8581,34.8939,34.851,34.8724,38600.0
2012-09-19 13:00:00,48.77,48.88,48.77,48.84,93500.0,34.8724,34.9511,34.8724,34.9225,93500.0
2012-09-19 13:05:00,48.85,48.86,48.64,48.64,46600.0,34.9296,34.9368,34.7795,34.7795,46600.0
2012-09-19 13:10:00,48.64,48.68,48.58,48.65,66000.0,34.7795,34.8081,34.7366,34.7866,66000.0
2012-09-19 13:15:00,48.65,48.71,48.6,48.71,50000.0,34.7866,34.8295,34.7509,34.8295,50000.0
2012-09-19 13:20:00,48.7,48.7,48.61,48.63,40300.0,34.8224,34.8224,34.758,34.7723,40300.0
2012-09-19 13:25:00,48.63,48.67,48.59,48.65,52300.0,34.7723,34.8009,34.7437,34.7866,52300.0
2012-09-19 13:30:00,48.64,48.66,48.54,48.54,29000.0,34.7795,34.7938,34.708,34.708,29000.0
2012-09-19 13:35:00,48.54,48.54,48.44,48.45,30400.0,34.708,34.708,34.6364,34.6436,30400.0
2012-09-19 13:40:00,48.45,48.49,48.44,48.48,22100.0,34.6436,34.6722,34.6364,34.665,22100.0
2012-09-19 13:45:00,48.47,48.48,48.41,48.48,22300.0,34.6579,34.665,34.615,34.665,22300.0
2012-09-19 13:50:00,48.48,48.65,48.48,48.64,30100.0,34.665,34.7866,34.665,34.7795,30100.0
2012-09-19 13:55:00,48.65,48.66,48.48,48.49,32300.0,34.7866,34.7938,34.665,34.6722,32300.0
2012-09-19 14:00:00,48.48,48.53,48.46,48.47,24200.0,34.665,34.7008,34.6507,34.6579,24200.0
2012-09-19 14:05:00,48.48,48.54,48.44,48.53,25400.0,34.665,34.708,34.6364,34.7008,25400.0
2012-09-19 14:10:00,48.54,48.56,48.5,48.55,26200.0,34.708,34.7223,34.6794,34.7151,26200.0
2012-09-19 14:15:00,48.55,48.57,48.49,48.56,28600.0,34.7151,34.7294,34.6722,34.7223,28600.0
2012-09-19 14:20:00,48.57,48.76,48.57,48.75,53000.0,34.7294,34.8653,34.7294,34.8581,53000.0
2012-09-19 14:25:00,48.75,48.84,48.75,48.84,84000.0,34.8581,34.9225,34.8581,34.9225,84000.0
2012-09-19 14:30:00,48.83,48.86,48.78,48.84,54800.0,34.9153,34.9368,34.8796,34.9225,54800.0
2012-09-19 14:35:00,48.84,48.84,48.64,48.64,47600.0,34.9225,34.9225,34.7795,34.7795,47600.0
2012-09-19 14:40:00,48.64,48.69,48.58,48.65,35100.0,34.7795,34.8152,34.7366,34.7866,35100.0
2012-09-19 14:45:00,48.64,48.73,48.64,48.72,39900.0,34.7795,34.8438,34.7795,34.8367,39900.0
2012-09-19 14:50:00,48.71,48.71,48.54,48.54,34600.0,34.8295,34.8295,34.708,34.708,34600.0
2012-09-19 14:55:00,48.54,48.56,48.5,48.53,26500.0,34.708,34.7223,34.6794,34.7008,26500.0
2012-09-19 15:00:00,48.54,48.56,48.48,48.56,72800.0,34.708,34.7223,34.665,34.7223,72800.0
2012-09-19 15:05:00,48.56,48.63,48.55,48.57,79200.0,34.7223,34.7723,34.7151,34.7294,79200.0
2012-09-19 15:10:00,48.57,48.62,48.56,48.61,40800.0,34.7294,34.7652,34.7223,34.758,40800.0
2012-09-19 15:15:00,48.6,48.61,48.54,48.54,41700.0,34.7509,34.758,34.708,34.708,41700.0
2012-09-19 15:20:00,48.53,48.55,48.51,48.55,51700.0,34.7008,34.7151,34.6865,34.7151,51700.0
2012-09-19 15:25:00,48.55,48.71,48.55,48.64,171100.0,34.7151,34.8295,34.7151,34.7795,171100.0
2012-09-19 15:30:00,48.64,48.69,48.62,48.65,125900.0,34.7795,34.8152,34.7652,34.7866,125900.0
2012-09-19 15:35:00,48.65,48.71,48.64,48.71,128800.0,34.7866,34.8295,34.7795,34.8295,128800.0
2012-09-19 15:40:00,48.71,48.71,48.62,48.66,130000.0,34.8295,34.8295,34.7652,34.7938,130000.0
2012-09-19 15:45:00,48.66,48.73,48.61,48.7,104400.0,34.7938,34.8438,34.758,34.8224,104400.0
2012-09-19 15:50:00,48.71,48.71,48.56,48.57,162900.0,34.8295,34.8295,34.7223,34.7294,162900.0
2012-09-19 15:55:00,48.57,48.63,48.49,48.53,168500.0,34.7294,34.7723,34.6722,34.7008,168500.0
2012-09-20 09:30:00,48.21,48.21,47.6,47.88,132400.0,34.472,34.472,34.0358,34.236,132400.0
2012-09-20 09:35:00,47.88,47.95,47.68,47.76,88500.0,34.236,34.2861,34.093,34.1502,88500.0
2012-09-20 09:40:00,47.76,47.82,47.64,47.69,88800.0,34.1502,34.1931,34.0644,34.1002,88800.0
2012-09-20 09:45:00,47.7,47.88,47.7,47.81,70000.0,34.1073,34.236,34.1073,34.186,70000.0
2012-09-20 09:50:00,47.78,47.81,47.5,47.51,95700.0,34.1645,34.186,33.9643,33.9715,95700.0
2012-09-20 09:55:00,47.52,47.52,47.34,47.4,135400.0,33.9786,33.9786,33.8499,33.8928,135400.0
2012-09-20 10:00:00,47.4,47.92,47.36,47.85,76700.0,33.8928,34.2646,33.8642,34.2146,76700.0
2012-09-20 10:05:00,47.85,47.9,47.81,47.89,35200.0,34.2146,34.2503,34.186,34.2432,35200.0
2012-09-20 10:10:00,47.89,48.05,47.8,47.89,56600.0,34.2432,34.3576,34.1788,34.2432,56600.0
2012-09-20 10:15:00,47.89,47.89,47.72,47.73,31900.0,34.2432,34.2432,34.1216,34.1288,31900.0
2012-09-20 10:20:00,47.74,47.74,47.57,47.61,37000.0,34.1359,34.1359,34.0144,34.043,37000.0
2012-09-20 10:25:00,47.63,47.75,47.6,47.68,72300.0,34.0573,34.1431,34.0358,34.093,72300.0
2012-09-20 10:30:00,47.68,47.69,47.53,47.67,32500.0,34.093,34.1002,33.9858,34.0859,32500.0
2012-09-20 10:35:00,47.66,47.68,47.47,47.54,108800.0,34.0787,34.093,33.9429,33.9929,108800.0
2012-09-20 10:40:00,47.53,47.55,47.43,47.47,122600.0,33.9858,34.0001,33.9143,33.9429,122600.0
2012-09-20 10:45:00,47.48,47.68,47.48,47.62,43100.0,33.95,34.093,33.95,34.0501,43100.0
2012-09-20 10:50:00,47.62,47.62,47.46,47.49,65400.0,34.0501,34.0501,33.9357,33.9572,65400.0
2012-09-20 10:55:00,47.49,47.57,47.46,47.48,60700.0,33.9572,34.0144,33.9357,33.95,60700.0
2012-09-20 11:00:00,47.49,47.63,47.48,47.49,63300.0,33.9572,34.0573,33.95,33.9572,63300.0
2012-09-20 11:05:00,47.49,47.49,47.44,47.48,44700.0,33.9572,33.9572,33.9214,33.95,44700.0
2012-09-20 11:10:00,47.48,47.48,47.31,47.31,92400.0,33.95,33.95,33.8285,33.8285,92400.0
2012-09-20 11:15:00,47.31,47.36,47.22,47.35,49600.0,33.8285,33.8642,33.7641,33.8571,49600.0
2012-09-20 11:20:00,47.35,47.35,47.31,47.35,37400.0,33.8571,33.8571,33.8285,33.8571,37400.0
2012-09-20 11:25:00,47.35,47.47,47.33,47.46,217700.0,33.8571,33.9429,33.8428,33.9357,217700.0
2012-09-20 11:30:00,47.47,47.58,47.42,47.58,65500.0,33.9429,34.0215,33.9071,34.0215,65500.0
2012-09-20 11:35:00,47.6,47.62,47.58,47.59,22800.0,34.0358,34.0501,34.0215,34.0287,22800.0
2012-09-20 11:40:00,47.59,47.6,47.53,47.53,40800.0,34.0287,34.0358,33.9858,33.9858,40800.0
2012-09-20 11:45:00,47.53,47.77,47.53,47.72,65900.0,33.9858,34.1574,33.9858,34.1216,65900.0
2012-09-20 11:50:00,47.72,47.74,47.7,47.73,46400.0,34.1216,34.1359,34.1073,34.1288,46400.0
2012-09-20 11:55:00,47.73,47.79,47.72,47.76,27200.0,34.1288,34.1717,34.1216,34.1502,27200.0
2012-09-20 12:00:00,47.76,47.84,47.75,47.83,39500.0,34.1502,34.2074,34.1431,34.2003,39500.0
2012-09-20 12:05:00,47.84,47.94,47.81,47.88,59700.0,34.2074,34.2789,34.186,34.236,59700.0
2012-09-20 12:10:00,47.88,47.88,47.76,47.82,49300.0,34.236,34.236,34.1502,34.1931,49300.0
2012-09-20 12:15:00,47.81,47.83,47.78,47.83,30500.0,34.186,34.2003,34.1645,34.2003,30500.0
2012-09-20 12:20:00,47.83,47.87,47.8,47.85,131700.0,34.2003,34.2289,34.1788,34.2146,131700.0
2012-09-20 12:25:00,47.86,47.88,47.75,47.76,41100.0,34.2217,34.236,34.1431,34.1502,41100.0
2012-09-20 12:30:00,47.77,47.8,47.74,47.77,30800.0,34.1574,34.1788,34.1359,34.1574,30800.0
2012-09-20 12:35:00,47.78,47.79,47.75,47.75,22400.0,34.1645,34.1717,34.1431,34.1431,22400.0
2012-09-20 12:40:00,47.75,47.81,47.75,47.79,25700.0,34.1431,34.186,34.1431,34.1717,25700.0
2012-09-20 12:45:00,47.8,47.8,47.74,47.75,77000.0,34.1788,34.1788,34.1359,34.1431,77000.0
2012-09-20 12:50:00,47.76,47.84,47.73,47.81,26900.0,34.1502,34.2074,34.1288,34.186,26900.0
2012-09-20 12:55:00,47.8,47.8,47.7,47.76,26700.0,34.1788,34.1788,34.1073,34.1502,26700.0
2012-09-20 13:00:00,47.77,47.79,47.7,47.75,29700.0,34.1574,34.1717,34.1073,34.1431,29700.0
2012-09-20 13:05:00,47.75,47.8,47.73,47.8,23000.0,34.1431,34.1788,34.1288,34.1788,23000.0
2012-09-20 13:10:00,47.79,47.8,47.77,47.79,12600.0,34.1717,34.1788,34.1574,34.1717,12600.0
2012-09-20 13:15:00,47.79,47.8,47.75,47.76,37800.0,34.1717,34.1788,34.1431,34.1502,37800.0
2012-09-20 13:20:00,47.76,47.81,47.75,47.8,108500.0,34.1502,34.186,34.1431,34.1788,108500.0
2012-09-20 13:25:00,47.81,47.9,47.81,47.9,18800.0,34.186,34.2503,34.186,34.2503,18800.0
2012-09-20 13:30:00,47.9,47.91,47.88,47.89,16000.0,34.2503,34.2575,34.236,34.2432,16000.0
2012-09-20 13:35:00,47.9,47.99,47.86,47.98,31200.0,34.2503,34.3147,34.2217,34.3075,31200.0
2012-09-20 13:40:00,47.98,47.98,47.89,47.89,27200.0,34.3075,34.3075,34.2432,34.2432,27200.0
2012-09-20 13:45:00,47.88,47.92,47.84,47.84,16800.0,34.236,34.2646,34.2074,34.2074,16800.0
2012-09-20 13:50:00,47.84,47.84,47.8,47.82,19300.0,34.2074,34.2074,34.1788,34.1931,19300.0
2012-09-20 13:55:00,47.82,47.82,47.77,47.78,24500.0,34.1931,34.1931,34.1574,34.1645,24500.0
2012-09-20 14:00:00,47.78,47.79,47.75,47.79,35500.0,34.1645,34.1717,34.1431,34.1717,35500.0
2012-09-20 14:05:00,47.79,47.82,47.75,47.81,21300.0,34.1717,34.1931,34.1431,34.186,21300.0
2012-09-20 14:10:00,47.81,47.89,47.81,47.86,15500.0,34.186,34.2432,34.186,34.2217,15500.0
2012-09-20 14:15:00,47.85,47.87,47.82,47.84,27100.0,34.2146,34.2289,34.1931,34.2074,27100.0
2012-09-20 14:20:00,47.83,47.85,47.77,47.84,23600.0,34.2003,34.2146,34.1574,34.2074,23600.0
2012-09-20 14:25:00,47.84,47.93,47.82,47.9,68100.0,34.2074,34.2718,34.1931,34.2503,68100.0
2012-09-20 14:30:00,47.9,47.92,47.84,47.92,22900.0,34.2503,34.2646,34.2074,34.2646,22900.0
2012-09-20 14:35:00,47.91,47.92,47.83,47.84,29400.0,34.2575,34.2646,34.2003,34.2074,29400.0
2012-09-20 14:40:00,47.84,47.85,47.79,47.79,41900.0,34.2074,34.2146,34.1717,34.1717,41900.0
2012-09-20 14:45:00,47.8,47.8,47.77,47.77,32200.0,34.1788,34.1788,34.1574,34.1574,32200.0
2012-09-20 14:50:00,47.77,47.77,47.75,47.76,60400.0,34.1574,34.1574,34.1431,34.1502,60400.0
2012-09-20 14:55:00,47.76,47.77,47.75,47.77,40300.0,34.1502,34.1574,34.1431,34.1574,40300.0
2012-09-20 15:00:00,47.75,47.77,47.75,47.77,27400.0,34.1431,34.1574,34.1431,34.1574,27400.0
2012-09-20 15:05:00,47.77,47.78,47.76,47.77,46800.0,34.1574,34.1645,34.1502,34.1574,46800.0
2012-09-20 15:10:00,47.77,47.82,47.75,47.82,43400.0,34.1574,34.1931,34.1431,34.1931,43400.0
2012-09-20 15:15:00,47.82,47.84,47.8,47.84,20600.0,34.1931,34.2074,34.1788,34.2074,20600.0
2012-09-20 15:20:00,47.83,47.92,47.83,47.86,36900.0,34.2003,34.2646,34.2003,34.2217,36900.0
2012-09-20 15:25:00,47.86,47.93,47.83,47.92,32300.0,34.2217,34.2718,34.2003,34.2646,32300.0
2012-09-20 15:30:00,47.92,47.95,47.91,47.93,36000.0,34.2646,34.2861,34.2575,34.2718,36000.0
2012-09-20 15:35:00,47.93,47.97,47.89,47.93,59400.0,34.2718,34.3004,34.2432,34.2718,59400.0
2012-09-20 15:40:00,47.94,48.0,47.94,48.0,94100.0,34.2789,34.3218,34.2789,34.3218,94100.0
2012-09-20 15:45:00,47.99,48.0,47.85,47.9,151400.0,34.3147,34.3218,34.2146,34.2503,151400.0
2012-09-20 15:50:00,47.91,48.0,47.9,48.0,156100.0,34.2575,34.3218,34.2503,34.3218,156100.0
2012-09-20 15:55:00,48.0,48.0,47.95,47.98,275400.0,34.3218,34.3218,34.2861,34.3075,275400.0
2012-09-21 09:30:00,48.13,48.41,48.13,48.29,397800.0,34.4148,34.615,34.4148,34.5292,397800.0
2012-09-21 09:35:00,48.3,48.39,48.2,48.37,16200.0,34.5363,34.6007,34.4648,34.5864,16200.0
2012-09-21 09:40:00,48.37,48.41,48.2,48.33,40000.0,34.5864,34.615,34.4648,34.5578,40000.0
2012-09-21 09:45:00,48.31,48.34,48.25,48.28,80700.0,34.5435,34.5649,34.5006,34.522,80700.0
2012-09-21 09:50:00,48.28,48.31,48.19,48.29,42600.0,34.522,34.5435,34.4577,34.5292,42600.0
2012-09-21 09:55:00,48.29,48.36,48.16,48.18,24300.0,34.5292,34.5792,34.4362,34.4505,24300.0
2012-09-21 10:00:00,48.19,48.21,47.91,47.91,38200.0,34.4577,34.472,34.2575,34.2575,38200.0
2012-09-21 10:05:00,47.89,47.93,47.86,47.92,39100.0,34.2432,34.2718,34.2217,34.2646,39100.0
2012-09-21 10:10:00,47.93,47.96,47.85,47.88,29300.0,34.2718,34.2932,34.2146,34.236,29300.0
2012-09-21 10:15:00,47.88,48.02,47.85,48.01,36400.0,34.236,34.3361,34.2146,34.329,36400.0
2012-09-21 10:20:00,48.01,48.1,48.01,48.07,35300.0,34.329,34.3933,34.329,34.3719,35300.0
2012-09-21 10:25:00,48.08,48.09,48.0,48.08,14900.0,34.379,34.3862,34.3218,34.379,14900.0
2012-09-21 10:30:00,48.09,48.1,48.02,48.06,12900.0,34.3862,34.3933,34.3361,34.3647,12900.0
2012-09-21 10:35:00,48.07,48.08,48.0,48.02,15000.0,34.3719,34.379,34.3218,34.3361,15000.0
2012-09-21 10:40:00,48.03,48.05,47.98,48.01,17200.0,34.3433,34.3576,34.3075,34.329,17200.0
2012-09-21 10:45:00,48.0,48.0,47.89,47.91,11800.0,34.3218,34.3218,34.2432,34.2575,11800.0
2012-09-21 10:50:00,47.91,47.95,47.88,47.91,22400.0,34.2575,34.2861,34.236,34.2575,22400.0
2012-09-21 10:55:00,47.89,47.89,47.72,47.73,30800.0,34.2432,34.2432,34.1216,34.1288,30800.0
2012-09-21 11:00:00,47.73,47.87,47.72,47.85,35200.0,34.1288,34.2289,34.1216,34.2146,35200.0
2012-09-21 11:05:00,47.85,47.85,47.73,47.73,18500.0,34.2146,34.2146,34.1288,34.1288,18500.0
2012-09-21 11:10:00,47.74,47.75,47.71,47.72,18200.0,34.1359,34.1431,34.1145,34.1216,18200.0
2012-09-21 11:15:00,47.72,47.74,47.7,47.7,6800.0,34.1216,34.1359,34.1073,34.1073,6800.0
2012-09-21 11:20:00,47.7,47.76,47.69,47.75,18600.0,34.1073,34.1502,34.1002,34.1431,18600.0
2012-09-21 11:25:00,47.74,47.8,47.61,47.62,30300.0,34.1359,34.1788,34.043,34.0501,30300.0
2012-09-21 11:30:00,47.61,47.73,47.61,47.68,20100.0,34.043,34.1288,34.043,34.093,20100.0
2012-09-21 11:35:00,47.68,47.7,47.6,47.62,16400.0,34.093,34.1073,34.0358,34.0501,16400.0
2012-09-21 11:40:00,47.62,47.79,47.62,47.79,137900.0,34.0501,34.1717,34.0501,34.1717,137900.0
2012-09-21 11:45:00,47.79,47.88,47.79,47.83,31000.0,34.1717,34.236,34.1717,34.2003,31000.0
2012-09-21 11:50:00,47.82,47.85,47.75,47.76,21000.0,34.1931,34.2146,34.1431,34.1502,21000.0
2012-09-21 11:55:00,47.76,47.76,47.72,47.75,21700.0,34.1502,34.1502,34.1216,34.1431,21700.0
2012-09-21 12:00:00,47.74,47.76,47.72,47.75,27700.0,34.1359,34.1502,34.1216,34.1431,27700.0
2012-09-21 12:05:00,47.75,47.75,47.6,47.61,26900.0,34.1431,34.1431,34.0358,34.043,26900.0
2012-09-21 12:10:00,47.62,47.65,47.6,47.6,14200.0,34.0501,34.0716,34.0358,34.0358,14200.0
2012-09-21 12:15:00,47.62,47.67,47.61,47.65,18700.0,34.0501,34.0859,34.043,34.0716,18700.0
2012-09-21 12:20:00,47.66,47.67,47.61,47.65,13500.0,34.0787,34.0859,34.043,34.0716,13500.0
2012-09-21 12:25:00,47.65,47.69,47.61,47.67,12700.0,34.0716,34.1002,34.043,34.0859,12700.0
2012-09-21 12:30:00,47.67,47.74,47.65,47.71,10600.0,34.0859,34.1359,34.0716,34.1145,10600.0
2012-09-21 12:35:00,47.73,47.76,47.71,47.72,13600.0,34.1288,34.1502,34.1145,34.1216,13600.0
2012-09-21 12:40:00,47.71,47.81,47.71,47.81,15700.0,34.1145,34.186,34.1145,34.186,15700.0
2012-09-21 12:45:00,47.81,47.81,47.77,47.8,13300.0,34.186,34.186,34.1574,34.1788,13300.0
2012-09-21 12:50:00,47.79,47.8,47.76,47.76,13300.0,34.1717,34.1788,34.1502,34.1502,13300.0
2012-09-21 12:55:00,47.77,47.78,47.72,47.78,12500.0,34.1574,34.1645,34.1216,34.1645,12500.0
2012-09-21 13:00:00,47.78,47.9,47.77,47.9,23300.0,34.1645,34.2503,34.1574,34.2503,23300.0
2012-09-21 13:05:00,47.9,48.0,47.89,47.94,32400.0,34.2503,34.3218,34.2432,34.2789,32400.0
2012-09-21 13:10:00,47.93,47.97,47.89,47.89,11400.0,34.2718,34.3004,34.2432,34.2432,11400.0
2012-09-21 13:15:00,47.89,47.97,47.89,47.95,8900.0,34.2432,34.3004,34.2432,34.2861,8900.0
2012-09-21 13:20:00,47.95,47.99,47.93,47.96,28800.0,34.2861,34.3147,34.2718,34.2932,28800.0
2012-09-21 13:25:00,47.97,47.97,47.9,47.93,18600.0,34.3004,34.3004,34.2503,34.2718,18600.0
2012-09-21 13:30:00,47.93,47.97,47.89,47.9,16100.0,34.2718,34.3004,34.2432,34.2503,16100.0
2012-09-21 13:35:00,47.9,48.13,47.9,48.13,100600.0,34.2503,34.4148,34.2503,34.4148,100600.0
2012-09-21 13:40:00,48.13,48.13,48.03,48.03,39700.0,34.4148,34.4148,34.3433,34.3433,39700.0
2012-09-21 13:45:00,48.03,48.05,47.94,47.96,27300.0,34.3433,34.3576,34.2789,34.2932,27300.0
2012-09-21 13:50:00,47.94,48.05,47.94,48.03,22700.0,34.2789,34.3576,34.2789,34.3433,22700.0
2012-09-21 13:55:00,48.03,48.08,48.02,48.08,19600.0,34.3433,34.379,34.3361,34.379,19600.0
2012-09-21 14:00:00,48.06,48.08,48.03,48.04,16500.0,34.3647,34.379,34.3433,34.3504,16500.0
2012-09-21 14:05:00,48.03,48.04,47.99,48.0,18000.0,34.3433,34.3504,34.3147,34.3218,18000.0
2012-09-21 14:10:00,47.99,48.03,47.98,48.0,29900.0,34.3147,34.3433,34.3075,34.3218,29900.0
2012-09-21 14:15:00,48.0,48.02,47.97,47.99,27600.0,34.3218,34.3361,34.3004,34.3147,27600.0
2012-09-21 14:20:00,47.99,48.02,47.92,47.93,26700.0,34.3147,34.3361,34.2646,34.2718,26700.0
2012-09-21 14:25:00,47.93,48.34,47.92,48.21,401300.0,34.2718,34.5649,34.2646,34.472,401300.0
2012-09-21 14:30:00,48.21,48.36,48.2,48.34,68600.0,34.472,34.5792,34.4648,34.5649,68600.0
2012-09-21 14:35:00,48.35,48.42,48.26,48.27,75900.0,34.5721,34.6221,34.5077,34.5149,75900.0
2012-09-21 14:40:00,48.27,48.37,48.21,48.33,40900.0,34.5149,34.5864,34.472,34.5578,40900.0
2012-09-21 14:45:00,48.34,48.4,48.3,48.31,45300.0,34.5649,34.6078,34.5363,34.5435,45300.0
2012-09-21 14:50:00,48.31,48.31,48.18,48.19,34600.0,34.5435,34.5435,34.4505,34.4577,34600.0
2012-09-21 14:55:00,48.2,48.29,48.18,48.24,36900.0,34.4648,34.5292,34.4505,34.4934,36900.0
2012-09-21 15:00:00,48.23,48.24,48.09,48.1,46000.0,34.4863,34.4934,34.3862,34.3933,46000.0
2012-09-21 15:05:00,48.09,48.22,48.09,48.19,45300.0,34.3862,34.4791,34.3862,34.4577,45300.0
2012-09-21 15:10:00,48.19,48.2,48.14,48.2,23200.0,34.4577,34.4648,34.4219,34.4648,23200.0
2012-09-21 15:15:00,48.21,48.26,48.19,48.25,52700.0,34.472,34.5077,34.4577,34.5006,52700.0
2012-09-21 15:20:00,48.24,48.25,48.16,48.19,32500.0,34.4934,34.5006,34.4362,34.4577,32500.0
2012-09-21 15:25:00,48.19,48.22,48.11,48.15,35900.0,34.4577,34.4791,34.4005,34.4291,35900.0
2012-09-21 15:30:00,48.15,48.18,48.14,48.16,48800.0,34.4291,34.4505,34.4219,34.4362,48800.0
2012-09-21 15:35:00,48.15,48.16,48.12,48.15,59700.0,34.4291,34.4362,34.4076,34.4291,59700.0
2012-09-21 15:40:00,48.15,48.24,48.14,48.24,100900.0,34.4291,34.4934,34.4219,34.4934,100900.0
2012-09-21 15:45:00,48.23,48.23,48.1,48.11,76900.0,34.4863,34.4863,34.3933,34.4005,76900.0
2012-09-21 15:50:00,48.1,48.16,48.1,48.1,124800.0,34.3933,34.4362,34.3933,34.3933,124800.0
2012-09-21 15:55:00,48.11,48.15,48.1,48.12,239700.0,34.4005,34.4291,34.3933,34.4076,239700.0
2012-09-24 09:30:00,47.72,47.98,47.64,47.87,56200.0,34.1216,34.3075,34.0644,34.2289,56200.0
2012-09-24 09:35:00,47.88,47.99,47.88,47.97,26200.0,34.236,34.3147,34.236,34.3004,26200.0
2012-09-24 09:40:00,47.95,48.01,47.84,47.86,44700.0,34.2861,34.329,34.2074,34.2217,44700.0
2012-09-24 09:45:00,47.87,47.91,47.66,47.66,90300.0,34.2289,34.2575,34.0787,34.0787,90300.0
2012-09-24 09:50:00,47.66,47.74,47.63,47.68,26100.0,34.0787,34.1359,34.0573,34.093,26100.0
2012-09-24 09:55:00,47.7,47.76,47.6,47.6,23200.0,34.1073,34.1502,34.0358,34.0358,23200.0
2012-09-24 10:00:00,47.61,47.71,47.6,47.68,35100.0,34.043,34.1145,34.0358,34.093,35100.0
2012-09-24 10:05:00,47.67,47.68,47.54,47.54,27500.0,34.0859,34.093,33.9929,33.9929,27500.0
2012-09-24 10:10:00,47.54,47.61,47.48,47.53,58300.0,33.9929,34.043,33.95,33.9858,58300.0
2012-09-24 10:15:00,47.52,47.54,47.42,47.44,48900.0,33.9786,33.9929,33.9071,33.9214,48900.0
2012-09-24 10:20:00,47.44,47.44,47.38,47.38,42400.0,33.9214,33.9214,33.8785,33.8785,42400.0
2012-09-24 10:25:00,47.37,47.41,47.33,47.38,38000.0,33.8714,33.9,33.8428,33.8785,38000.0
2012-09-24 10:30:00,47.37,47.51,47.37,47.48,27900.0,33.8714,33.9715,33.8714,33.95,27900.0
2012-09-24 10:35:00,47.49,47.56,47.46,47.49,32000.0,33.9572,34.0072,33.9357,33.9572,32000.0
2012-09-24 10:40:00,47.49,47.5,47.43,47.5,32600.0,33.9572,33.9643,33.9143,33.9643,32600.0
2012-09-24 10:45:00,47.49,47.59,47.48,47.52,26500.0,33.9572,34.0287,33.95,33.9786,26500.0
2012-09-24 10:50:00,47.51,47.65,47.5,47.64,32000.0,33.9715,34.0716,33.9643,34.0644,32000.0
2012-09-24 10:55:00,47.64,47.73,47.64,47.69,29200.0,34.0644,34.1288,34.0644,34.1002,29200.0
2012-09-24 11:00:00,47.7,47.75,47.66,47.73,31900.0,34.1073,34.1431,34.0787,34.1288,31900.0
2012-09-24 11:05:00,47.72,47.73,47.7,47.72,22200.0,34.1216,34.1288,34.1073,34.1216,22200.0
2012-09-24 11:10:00,47.72,47.73,47.62,47.64,21300.0,34.1216,34.1288,34.0501,34.0644,21300.0
2012-09-24 11:15:00,47.63,47.69,47.63,47.65,8100.0,34.0573,34.1002,34.0573,34.0716,8100.0
2012-09-24 11:20:00,47.66,47.68,47.65,47.68,26100.0,34.0787,34.093,34.0716,34.093,26100.0
2012-09-24 11:25:00,47.67,47.7,47.64,47.66,20200.0,34.0859,34.1073,34.0644,34.0787,20200.0
2012-09-24 11:30:00,47.66,47.7,47.66,47.67,10600.0,34.0787,34.1073,34.0787,34.0859,10600.0
2012-09-24 11:35:00,47.67,47.71,47.67,47.67,10000.0,34.0859,34.1145,34.0859,34.0859,10000.0
2012-09-24 11:40:00,47.67,47.7,47.61,47.66,11000.0,34.0859,34.1073,34.043,34.0787,11000.0
2012-09-24 11:45:00,47.65,47.67,47.61,47.62,18000.0,34.0716,34.0859,34.043,34.0501,18000.0
2012-09-24 11:50:00,47.62,47.64,47.6,47.61,6800.0,34.0501,34.0644,34.0358,34.043,6800.0
2012-09-24 11:55:00,47.61,47.62,47.59,47.62,9300.0,34.043,34.0501,34.0287,34.0501,9300.0
2012-09-24 12:00:00,47.61,47.71,47.59,47.62,15300.0,34.043,34.1145,34.0287,34.0501,15300.0
2012-09-24 12:05:00,47.62,47.64,47.61,47.64,9300.0,34.0501,34.0644,34.043,34.0644,9300.0
2012-09-24 12:10:00,47.64,47.71,47.64,47.67,8500.0,34.0644,34.1145,34.0644,34.0859,8500.0
2012-09-24 12:15:00,47.68,47.69,47.66,47.67,22400.0,34.093,34.1002,34.0787,34.0859,22400.0
2012-09-24 12:20:00,47.67,47.68,47.62,47.62,12400.0,34.0859,34.093,34.0501,34.0501,12400.0
2012-09-24 12:25:00,47.59,47.64,47.59,47.64,6000.0,34.0287,34.0644,34.0287,34.0644,6000.0
2012-09-24 12:30:00,47.61,47.64,47.57,47.57,11500.0,34.043,34.0644,34.0144,34.0144,11500.0
2012-09-24 12:35:00,47.6,47.6,47.51,47.53,8100.0,34.0358,34.0358,33.9715,33.9858,8100.0
2012-09-24 12:40:00,47.53,47.57,47.52,47.57,8200.0,33.9858,34.0144,33.9786,34.0144,8200.0
2012-09-24 12:45:00,47.56,47.61,47.56,47.59,8400.0,34.0072,34.043,34.0072,34.0287,8400.0
2012-09-24 12:50:00,47.58,47.61,47.58,47.59,9000.0,34.0215,34.043,34.0215,34.0287,9000.0
2012-09-24 12:55:00,47.59,47.59,47.55,47.57,10900.0,34.0287,34.0287,34.0001,34.0144,10900.0
2012-09-24 13:00:00,47.57,47.6,47.56,47.56,10900.0,34.0144,34.0358,34.0072,34.0072,10900.0
2012-09-24 13:05:00,47.56,47.58,47.55,47.58,14000.0,34.0072,34.0215,34.0001,34.0215,14000.0
2012-09-24 13:10:00,47.58,47.58,47.53,47.57,117000.0,34.0215,34.0215,33.9858,34.0144,117000.0
2012-09-24 13:15:00,47.56,47.59,47.51,47.57,15500.0,34.0072,34.0287,33.9715,34.0144,15500.0
2012-09-24 13:20:00,47.55,47.57,47.53,47.53,9300.0,34.0001,34.0144,33.9858,33.9858,9300.0
2012-09-24 13:25:00,47.53,47.58,47.53,47.53,12100.0,33.9858,34.0215,33.9858,33.9858,12100.0
2012-09-24 13:30:00,47.53,47.53,47.49,47.5,10100.0,33.9858,33.9858,33.9572,33.9643,10100.0
2012-09-24 13:35:00,47.5,47.5,47.47,47.5,11100.0,33.9643,33.9643,33.9429,33.9643,11100.0
2012-09-24 13:40:00,47.51,47.53,47.5,47.52,13100.0,33.9715,33.9858,33.9643,33.9786,13100.0
2012-09-24 13:45:00,47.52,47.53,47.48,47.53,13700.0,33.9786,33.9858,33.95,33.9858,13700.0
2012-09-24 13:50:00,47.53,47.55,47.52,47.54,27900.0,33.9858,34.0001,33.9786,33.9929,27900.0
2012-09-24 13:55:00,47.54,47.55,47.5,47.52,15000.0,33.9929,34.0001,33.9643,33.9786,15000.0
2012-09-24 14:00:00,47.51,47.56,47.5,47.52,14700.0,33.9715,34.0072,33.9643,33.9786,14700.0
2012-09-24 14:05:00,47.53,47.54,47.51,47.53,6400.0,33.9858,33.9929,33.9715,33.9858,6400.0
2012-09-24 14:10:00,47.53,47.57,47.53,47.55,8700.0,33.9858,34.0144,33.9858,34.0001,8700.0
2012-09-24 14:15:00,47.55,47.58,47.54,47.57,11300.0,34.0001,34.0215,33.9929,34.0144,11300.0
2012-09-24 14:20:00,47.58,47.67,47.56,47.64,25600.0,34.0215,34.0859,34.0072,34.0644,25600.0
2012-09-24 14:25:00,47.64,47.71,47.64,47.7,19300.0,34.0644,34.1145,34.0644,34.1073,19300.0
2012-09-24 14:30:00,47.71,47.77,47.67,47.69,28300.0,34.1145,34.1574,34.0859,34.1002,28300.0
2012-09-24 14:35:00,47.69,47.77,47.68,47.75,20200.0,34.1002,34.1574,34.093,34.1431,20200.0
2012-09-24 14:40:00,47.76,47.84,47.75,47.79,24300.0,34.1502,34.2074,34.1431,34.1717,24300.0
2012-09-24 14:45:00,47.8,47.85,47.8,47.81,18000.0,34.1788,34.2146,34.1788,34.186,18000.0
2012-09-24 14:50:00,47.82,47.95,47.81,47.89,29900.0,34.1931,34.2861,34.186,34.2432,29900.0
2012-09-24 14:55:00,47.89,47.91,47.81,47.84,20800.0,34.2432,34.2575,34.186,34.2074,20800.0
2012-09-24 15:00:00,47.85,47.85,47.72,47.72,23100.0,34.2146,34.2146,34.1216,34.1216,23100.0
2012-09-24 15:05:00,47.72,47.79,47.72,47.78,17100.0,34.1216,34.1717,34.1216,34.1645,17100.0
2012-09-24 15:10:00,47.78,47.78,47.7,47.73,18000.0,34.1645,34.1645,34.1073,34.1288,18000.0
2012-09-24 15:15:00,47.73,47.77,47.71,47.77,13400.0,34.1288,34.1574,34.1145,34.1574,13400.0
2012-09-24 15:20:00,47.76,47.77,47.73,47.75,16000.0,34.1502,34.1574,34.1288,34.1431,16000.0
2012-09-24 15:25:00,47.75,47.81,47.75,47.79,18400.0,34.1431,34.186,34.1431,34.1717,18400.0
2012-09-24 15:30:00,47.79,47.79,47.73,47.77,26500.0,34.1717,34.1717,34.1288,34.1574,26500.0
2012-09-24 15:35:00,47.76,47.81,47.74,47.77,20100.0,34.1502,34.186,34.1359,34.1574,20100.0
2012-09-24 15:40:00,47.78,47.82,47.72,47.73,39500.0,34.1645,34.1931,34.1216,34.1288,39500.0
2012-09-24 15:45:00,47.73,47.73,47.68,47.72,38500.0,34.1288,34.1288,34.093,34.1216,38500.0
2012-09-24 15:50:00,47.72,47.74,47.64,47.69,53700.0,34.1216,34.1359,34.0644,34.1002,53700.0
2012-09-24 15:55:00,47.69,47.73,47.67,47.71,41900.0,34.1002,34.1288,34.0859,34.1145,41900.0
2012-09-25 09:30:00,47.63,47.65,47.1,47.36,88800.0,34.0573,34.0716,33.6783,33.8642,88800.0
2012-09-25 09:35:00,47.36,47.36,47.13,47.27,104200.0,33.8642,33.8642,33.6997,33.7999,104200.0
2012-09-25 09:40:00,47.26,47.44,47.17,47.31,40100.0,33.7927,33.9214,33.7283,33.8285,40100.0
2012-09-25 09:45:00,47.3,47.31,47.13,47.17,31600.0,33.8213,33.8285,33.6997,33.7283,31600.0
2012-09-25 09:50:00,47.14,47.16,47.05,47.07,19200.0,33.7069,33.7212,33.6425,33.6568,19200.0
2012-09-25 09:55:00,47.07,47.11,47.02,47.11,23800.0,33.6568,33.6854,33.6211,33.6854,23800.0
2012-09-25 10:00:00,47.11,47.26,47.09,47.25,53700.0,33.6854,33.7927,33.6711,33.7856,53700.0
2012-09-25 10:05:00,47.23,47.54,47.22,47.53,55100.0,33.7713,33.9929,33.7641,33.9858,55100.0
2012-09-25 10:10:00,47.53,47.74,47.53,47.73,45000.0,33.9858,34.1359,33.9858,34.1288,45000.0
2012-09-25 10:15:00,47.73,47.74,47.45,47.46,105300.0,34.1288,34.1359,33.9286,33.9357,105300.0
2012-09-25 10:20:00,47.46,47.46,47.33,47.34,37400.0,33.9357,33.9357,33.8428,33.8499,37400.0
2012-09-25 10:25:00,47.35,47.41,47.33,47.36,41500.0,33.8571,33.9,33.8428,33.8642,41500.0
2012-09-25 10:30:00,47.37,47.4,47.22,47.23,51500.0,33.8714,33.8928,33.7641,33.7713,51500.0
2012-09-25 10:35:00,47.23,47.29,47.21,47.23,31900.0,33.7713,33.8142,33.757,33.7713,31900.0
2012-09-25 10:40:00,47.22,47.25,47.14,47.19,28000.0,33.7641,33.7856,33.7069,33.7427,28000.0
2012-09-25 10:45:00,47.19,47.35,47.17,47.25,43800.0,33.7427,33.8571,33.7283,33.7856,43800.0
2012-09-25 10:50:00,47.26,47.29,47.2,47.2,39500.0,33.7927,33.8142,33.7498,33.7498,39500.0
2012-09-25 10:55:00,47.21,47.26,47.19,47.2,72300.0,33.757,33.7927,33.7427,33.7498,72300.0
2012-09-25 11:00:00,47.2,47.3,47.2,47.24,49400.0,33.7498,33.8213,33.7498,33.7784,49400.0
2012-09-25 11:05:00,47.25,47.25,47.13,47.22,105200.0,33.7856,33.7856,33.6997,33.7641,105200.0
2012-09-25 11:10:00,47.22,47.25,47.18,47.2,25400.0,33.7641,33.7856,33.7355,33.7498,25400.0
2012-09-25 11:15:00,47.2,47.23,47.19,47.21,21800.0,33.7498,33.7713,33.7427,33.757,21800.0
2012-09-25 11:20:00,47.21,47.22,47.0,47.01,85400.0,33.757,33.7641,33.6068,33.6139,85400.0
2012-09-25 11:25:00,47.02,47.15,47.01,47.08,50100.0,33.6211,33.714,33.6139,33.664,50100.0
2012-09-25 11:30:00,47.08,47.1,46.98,46.99,36000.0,33.664,33.6783,33.5925,33.5996,36000.0
2012-09-25 11:35:00,47.0,47.03,46.92,46.95,43000.0,33.6068,33.6282,33.5496,33.571,43000.0
2012-09-25 11:40:00,46.95,46.95,46.88,46.88,36700.0,33.571,33.571,33.521,33.521,36700.0
2012-09-25 11:45:00,46.9,46.94,46.85,46.89,26200.0,33.5353,33.5639,33.4995,33.5281,26200.0
2012-09-25 11:50:00,46.88,46.91,46.86,46.87,35300.0,33.521,33.5424,33.5067,33.5138,35300.0
2012-09-25 11:55:00,46.89,46.89,46.82,46.87,35400.0,33.5281,33.5281,33.4781,33.5138,35400.0
2012-09-25 12:00:00,46.86,46.9,46.82,46.84,50400.0,33.5067,33.5353,33.4781,33.4924,50400.0
2012-09-25 12:05:00,46.85,46.87,46.83,46.85,17500.0,33.4995,33.5138,33.4852,33.4995,17500.0
2012-09-25 12:10:00,46.85,46.9,46.82,46.85,52400.0,33.4995,33.5353,33.4781,33.4995,52400.0
2012-09-25 12:15:00,46.86,46.86,46.73,46.78,59500.0,33.5067,33.5067,33.4137,33.4495,59500.0
2012-09-25 12:20:00,46.78,46.81,46.75,46.81,28200.0,33.4495,33.4709,33.428,33.4709,28200.0
2012-09-25 12:25:00,46.8,46.84,46.76,46.81,16900.0,33.4638,33.4924,33.4352,33.4709,16900.0
2012-09-25 12:30:00,46.8,46.86,46.8,46.83,31200.0,33.4638,33.5067,33.4638,33.4852,31200.0
2012-09-25 12:35:00,46.84,46.84,46.71,46.73,46700.0,33.4924,33.4924,33.3994,33.4137,46700.0
2012-09-25 12:40:00,46.72,46.74,46.57,46.6,102400.0,33.4066,33.4209,33.2993,33.3208,102400.0
2012-09-25 12:45:00,46.58,46.61,46.55,46.58,51700.0,33.3065,33.3279,33.285,33.3065,51700.0
2012-09-25 12:50:00,46.58,46.6,46.55,46.57,35500.0,33.3065,33.3208,33.285,33.2993,35500.0
2012-09-25 12:55:00,46.57,46.57,46.53,46.55,71100.0,33.2993,33.2993,33.2707,33.285,71100.0
2012-09-25 13:00:00,46.54,46.55,46.5,46.51,50500.0,33.2779,33.285,33.2493,33.2564,50500.0
2012-09-25 13:05:00,46.51,46.53,46.49,46.53,26600.0,33.2564,33.2707,33.2421,33.2707,26600.0
2012-09-25 13:10:00,46.53,46.66,46.52,46.66,51300.0,33.2707,33.3637,33.2636,33.3637,51300.0
2012-09-25 13:15:00,46.66,46.69,46.66,46.67,23700.0,33.3637,33.3851,33.3637,33.3708,23700.0
2012-09-25 13:20:00,46.67,46.7,46.65,46.69,21700.0,33.3708,33.3923,33.3565,33.3851,21700.0
2012-09-25 13:25:00,46.69,46.7,46.64,46.68,23800.0,33.3851,33.3923,33.3494,33.378,23800.0
2012-09-25 13:30:00,46.68,46.86,46.67,46.86,40800.0,33.378,33.5067,33.3708,33.5067,40800.0
2012-09-25 13:35:00,46.85,46.91,46.67,46.67,27800.0,33.4995,33.5424,33.3708,33.3708,27800.0
2012-09-25 13:40:00,46.67,46.67,46.57,46.59,30200.0,33.3708,33.3708,33.2993,33.3136,30200.0
2012-09-25 13:45:00,46.6,46.61,46.52,46.54,20500.0,33.3208,33.3279,33.2636,33.2779,20500.0
2012-09-25 13:50:00,46.55,46.61,46.52,46.55,22400.0,33.285,33.3279,33.2636,33.285,22400.0
2012-09-25 13:55:00,46.54,46.56,46.53,46.54,17800.0,33.2779,33.2922,33.2707,33.2779,17800.0
2012-09-25 14:00:00,46.55,46.56,46.51,46.52,22000.0,33.285,33.2922,33.2564,33.2636,22000.0
2012-09-25 14:05:00,46.51,46.53,46.49,46.49,23900.0,33.2564,33.2707,33.2421,33.2421,23900.0
2012-09-25 14:10:00,46.5,46.55,46.49,46.53,31200.0,33.2493,33.285,33.2421,33.2707,31200.0
2012-09-25 14:15:00,46.54,46.55,46.4,46.42,38300.0,33.2779,33.285,33.1778,33.1921,38300.0
2012-09-25 14:20:00,46.42,46.42,46.35,46.38,33100.0,33.1921,33.1921,33.142,33.1635,33100.0
2012-09-25 14:25:00,46.38,46.46,46.36,46.43,30000.0,33.1635,33.2207,33.1492,33.1992,30000.0
2012-09-25 14:30:00,46.43,46.5,46.4,46.46,22300.0,33.1992,33.2493,33.1778,33.2207,22300.0
2012-09-25 14:35:00,46.46,46.48,46.44,46.46,19500.0,33.2207,33.235,33.2064,33.2207,19500.0
2012-09-25 14:40:00,46.46,46.46,46.41,46.42,14500.0,33.2207,33.2207,33.1849,33.1921,14500.0
2012-09-25 14:45:00,46.42,46.49,46.38,46.41,82500.0,33.1921,33.2421,33.1635,33.1849,82500.0
2012-09-25 14:50:00,46.41,46.44,46.37,46.44,44700.0,33.1849,33.2064,33.1563,33.2064,44700.0
2012-09-25 14:55:00,46.44,46.48,46.37,46.38,64800.0,33.2064,33.235,33.1563,33.1635,64800.0
2012-09-25 15:00:00,46.37,46.45,46.35,46.39,23300.0,33.1563,33.2135,33.142,33.1706,23300.0
2012-09-25 15:05:00,46.39,46.42,46.34,46.38,46400.0,33.1706,33.1921,33.1349,33.1635,46400.0
2012-09-25 15:10:00,46.37,46.39,46.17,46.28,83000.0,33.1563,33.1706,33.0133,33.092,83000.0
2012-09-25 15:15:00,46.29,46.34,46.27,46.32,43900.0,33.0991,33.1349,33.0848,33.1206,43900.0
2012-09-25 15:20:00,46.32,46.47,46.29,46.42,55400.0,33.1206,33.2278,33.0991,33.1921,55400.0
2012-09-25 15:25:00,46.43,46.45,46.36,46.44,41200.0,33.1992,33.2135,33.1492,33.2064,41200.0
2012-09-25 15:30:00,46.45,46.5,46.37,46.47,68300.0,33.2135,33.2493,33.1563,33.2278,68300.0
2012-09-25 15:35:00,46.47,46.52,46.37,46.39,101700.0,33.2278,33.2636,33.1563,33.1706,101700.0
2012-09-25 15:40:00,46.38,46.4,46.31,46.32,71300.0,33.1635,33.1778,33.1134,33.1206,71300.0
2012-09-25 15:45:00,46.31,46.31,46.22,46.27,65800.0,33.1134,33.1134,33.0491,33.0848,65800.0
2012-09-25 15:50:00,46.26,46.3,46.21,46.28,61300.0,33.0777,33.1063,33.0419,33.092,61300.0
2012-09-25 15:55:00,46.28,46.28,46.2,46.21,150700.0,33.092,33.092,33.0348,33.0419,150700.0
2012-09-26 09:30:00,46.23,46.48,46.08,46.31,105700.0,33.0562,33.235,32.949,33.1134,105700.0
2012-09-26 09:35:00,46.36,46.43,46.06,46.2,89900.0,33.1492,33.1992,32.9347,33.0348,89900.0
2012-09-26 09:40:00,46.19,46.2,45.76,46.14,166100.0,33.0276,33.0348,32.7201,32.9919,166100.0
2012-09-26 09:45:00,46.15,46.19,45.92,46.11,71000.0,32.999,33.0276,32.8346,32.9704,71000.0
2012-09-26 09:50:00,46.11,46.33,46.07,46.17,93600.0,32.9704,33.1277,32.9418,33.0133,93600.0
2012-09-26 09:55:00,46.17,46.35,46.14,46.16,43000.0,33.0133,33.142,32.9919,33.0062,43000.0
2012-09-26 10:00:00,46.18,46.33,46.1,46.26,47700.0,33.0205,33.1277,32.9633,33.0777,47700.0
2012-09-26 10:05:00,46.26,46.38,46.2,46.37,41100.0,33.0777,33.1635,33.0348,33.1563,41100.0
2012-09-26 10:10:00,46.37,46.38,46.27,46.3,23800.0,33.1563,33.1635,33.0848,33.1063,23800.0
2012-09-26 10:15:00,46.3,46.36,46.26,46.34,51600.0,33.1063,33.1492,33.0777,33.1349,51600.0
2012-09-26 10:20:00,46.35,46.42,46.31,46.35,43800.0,33.142,33.1921,33.1134,33.142,43800.0
2012-09-26 10:25:00,46.35,46.35,46.24,46.24,23900.0,33.142,33.142,33.0634,33.0634,23900.0
2012-09-26 10:30:00,46.25,46.32,46.16,46.16,27800.0,33.0705,33.1206,33.0062,33.0062,27800.0
2012-09-26 10:35:00,46.16,46.16,46.03,46.11,78900.0,33.0062,33.0062,32.9132,32.9704,78900.0
2012-09-26 10:40:00,46.11,46.18,46.08,46.14,14800.0,32.9704,33.0205,32.949,32.9919,14800.0
2012-09-26 10:45:00,46.14,46.19,46.09,46.12,57300.0,32.9919,33.0276,32.9561,32.9776,57300.0
2012-09-26 10:50:00,46.14,46.16,46.05,46.11,94000.0,32.9919,33.0062,32.9275,32.9704,94000.0
2012-09-26 10:55:00,46.1,46.11,46.03,46.03,26600.0,32.9633,32.9704,32.9132,32.9132,26600.0
2012-09-26 11:00:00,46.04,46.17,46.03,46.1,21600.0,32.9204,33.0133,32.9132,32.9633,21600.0
2012-09-26 11:05:00,46.08,46.12,46.04,46.07,16600.0,32.949,32.9776,32.9204,32.9418,16600.0
2012-09-26 11:10:00,46.07,46.11,46.05,46.08,21700.0,32.9418,32.9704,32.9275,32.949,21700.0
2012-09-26 11:15:00,46.07,46.21,46.05,46.2,43300.0,32.9418,33.0419,32.9275,33.0348,43300.0
2012-09-26 11:20:00,46.19,46.25,46.15,46.24,54800.0,33.0276,33.0705,32.999,33.0634,54800.0
2012-09-26 11:25:00,46.24,46.33,46.24,46.27,22700.0,33.0634,33.1277,33.0634,33.0848,22700.0
2012-09-26 11:30:00,46.29,46.29,46.16,46.19,17100.0,33.0991,33.0991,33.0062,33.0276,17100.0
2012-09-26 11:35:00,46.19,46.27,46.16,46.27,25200.0,33.0276,33.0848,33.0062,33.0848,25200.0
2012-09-26 11:40:00,46.26,46.44,46.26,46.43,21000.0,33.0777,33.2064,33.0777,33.1992,21000.0
2012-09-26 11:45:00,46.44,46.46,46.4,46.41,31400.0,33.2064,33.2207,33.1778,33.1849,31400.0
2012-09-26 11:50:00,46.41,46.52,46.4,46.52,28200.0,33.1849,33.2636,33.1778,33.2636,28200.0
2012-09-26 11:55:00,46.53,46.56,46.48,46.49,17300.0,33.2707,33.2922,33.235,33.2421,17300.0
2012-09-26 12:00:00,46.48,46.62,46.48,46.54,32500.0,33.235,33.3351,33.235,33.2779,32500.0
2012-09-26 12:05:00,46.54,46.67,46.54,46.66,31400.0,33.2779,33.3708,33.2779,33.3637,31400.0
2012-09-26 12:10:00,46.65,46.69,46.6,46.63,19600.0,33.3565,33.3851,33.3208,33.3422,19600.0
2012-09-26 12:15:00,46.62,46.69,46.62,46.66,37200.0,33.3351,33.3851,33.3351,33.3637,37200.0
2012-09-26 12:20:00,46.66,46.71,46.64,46.68,58000.0,33.3637,33.3994,33.3494,33.378,58000.0
2012-09-26 12:25:00,46.68,46.69,46.56,46.57,22300.0,33.378,33.3851,33.2922,33.2993,22300.0
2012-09-26 12:30:00,46.58,46.62,46.55,46.6,64100.0,33.3065,33.3351,33.285,33.3208,64100.0
2012-09-26 12:35:00,46.61,46.63,46.54,46.55,24700.0,33.3279,33.3422,33.2779,33.285,24700.0
2012-09-26 12:40:00,46.55,46.61,46.52,46.59,27500.0,33.285,33.3279,33.2636,33.3136,27500.0
2012-09-26 12:45:00,46.58,46.58,46.46,46.48,24500.0,33.3065,33.3065,33.2207,33.235,24500.0
2012-09-26 12:50:00,46.48,46.48,46.43,46.46,22200.0,33.235,33.235,33.1992,33.2207,22200.0
2012-09-26 12:55:00,46.45,46.59,46.45,46.53,23000.0,33.2135,33.3136,33.2135,33.2707,23000.0
2012-09-26 13:00:00,46.54,46.57,46.53,46.55,17600.0,33.2779,33.2993,33.2707,33.285,17600.0
2012-09-26 13:05:00,46.54,46.63,46.54,46.59,33500.0,33.2779,33.3422,33.2779,33.3136,33500.0
2012-09-26 13:10:00,46.58,46.59,46.54,46.55,29800.0,33.3065,33.3136,33.2779,33.285,29800.0
2012-09-26 13:15:00,46.54,46.59,46.53,46.56,31200.0,33.2779,33.3136,33.2707,33.2922,31200.0
2012-09-26 13:20:00,46.57,46.62,46.56,46.62,14500.0,33.2993,33.3351,33.2922,33.3351,14500.0
2012-09-26 13:25:00,46.61,46.66,46.6,46.61,33100.0,33.3279,33.3637,33.3208,33.3279,33100.0
2012-09-26 13:30:00,46.6,46.64,46.57,46.63,15200.0,33.3208,33.3494,33.2993,33.3422,15200.0
2012-09-26 13:35:00,46.63,46.64,46.57,46.59,11500.0,33.3422,33.3494,33.2993,33.3136,11500.0
2012-09-26 13:40:00,46.59,46.65,46.59,46.64,21000.0,33.3136,33.3565,33.3136,33.3494,21000.0
2012-09-26 13:45:00,46.63,46.63,46.54,46.54,32100.0,33.3422,33.3422,33.2779,33.2779,32100.0
2012-09-26 13:50:00,46.55,46.58,46.48,46.48,23100.0,33.285,33.3065,33.235,33.235,23100.0
2012-09-26 13:55:00,46.49,46.52,46.42,46.43,21000.0,33.2421,33.2636,33.1921,33.1992,21000.0
2012-09-26 14:00:00,46.44,46.58,46.42,46.53,23700.0,33.2064,33.3065,33.1921,33.2707,23700.0
2012-09-26 14:05:00,46.52,46.65,46.51,46.57,38300.0,33.2636,33.3565,33.2564,33.2993,38300.0
2012-09-26 14:10:00,46.57,46.6,46.51,46.51,18000.0,33.2993,33.3208,33.2564,33.2564,18000.0
2012-09-26 14:15:00,46.52,46.56,46.49,46.55,17000.0,33.2636,33.2922,33.2421,33.285,17000.0
2012-09-26 14:20:00,46.56,46.57,46.47,46.49,14700.0,33.2922,33.2993,33.2278,33.2421,14700.0
2012-09-26 14:25:00,46.5,46.62,46.48,46.49,29700.0,33.2493,33.3351,33.235,33.2421,29700.0
2012-09-26 14:30:00,46.48,46.52,46.39,46.52,31100.0,33.235,33.2636,33.1706,33.2636,31100.0
2012-09-26 14:35:00,46.53,46.57,46.45,46.46,29700.0,33.2707,33.2993,33.2135,33.2207,29700.0
2012-09-26 14:40:00,46.47,46.5,46.45,46.47,24800.0,33.2278,33.2493,33.2135,33.2278,24800.0
2012-09-26 14:45:00,46.47,46.48,46.42,46.47,18000.0,33.2278,33.235,33.1921,33.2278,18000.0
2012-09-26 14:50:00,46.47,46.47,46.41,46.42,10700.0,33.2278,33.2278,33.1849,33.1921,10700.0
2012-09-26 14:55:00,46.41,46.52,46.4,46.5,32300.0,33.1849,33.2636,33.1778,33.2493,32300.0
2012-09-26 15:00:00,46.5,46.5,46.38,46.39,22400.0,33.2493,33.2493,33.1635,33.1706,22400.0
2012-09-26 15:05:00,46.38,46.43,46.29,46.4,55700.0,33.1635,33.1992,33.0991,33.1778,55700.0
2012-09-26 15:10:00,46.4,46.42,46.34,46.34,15900.0,33.1778,33.1921,33.1349,33.1349,15900.0
2012-09-26 15:15:00,46.34,46.46,46.34,46.37,51000.0,33.1349,33.2207,33.1349,33.1563,51000.0
2012-09-26 15:20:00,46.37,46.43,46.34,46.36,39100.0,33.1563,33.1992,33.1349,33.1492,39100.0
2012-09-26 15:25:00,46.35,46.41,46.33,46.34,42200.0,33.142,33.1849,33.1277,33.1349,42200.0
2012-09-26 15:30:00,46.34,46.35,46.27,46.28,56200.0,33.1349,33.142,33.0848,33.092,56200.0
2012-09-26 15:35:00,46.28,46.32,46.22,46.31,59200.0,33.092,33.1206,33.0491,33.1134,59200.0
2012-09-26 15:40:00,46.3,46.34,46.24,46.32,52700.0,33.1063,33.1349,33.0634,33.1206,52700.0
2012-09-26 15:45:00,46.33,46.35,46.28,46.3,61800.0,33.1277,33.142,33.092,33.1063,61800.0
2012-09-26 15:50:00,46.3,46.37,46.26,46.34,73100.0,33.1063,33.1563,33.0777,33.1349,73100.0
2012-09-26 15:55:00,46.34,46.35,46.27,46.29,111000.0,33.1349,33.142,33.0848,33.0991,111000.0
2012-09-27 09:30:00,46.73,46.89,46.55,46.81,40400.0,33.4137,33.5281,33.285,33.4709,40400.0
2012-09-27 09:35:00,46.8,46.92,46.78,46.8,78000.0,33.4638,33.5496,33.4495,33.4638,78000.0
2012-09-27 09:40:00,46.8,46.82,46.54,46.6,62600.0,33.4638,33.4781,33.2779,33.3208,62600.0
2012-09-27 09:45:00,46.6,46.67,46.5,46.64,33400.0,33.3208,33.3708,33.2493,33.3494,33400.0
2012-09-27 09:50:00,46.66,46.69,46.6,46.64,46500.0,33.3637,33.3851,33.3208,33.3494,46500.0
2012-09-27 09:55:00,46.63,46.67,46.57,46.64,46800.0,33.3422,33.3708,33.2993,33.3494,46800.0
2012-09-27 10:00:00,46.64,46.67,46.49,46.51,42900.0,33.3494,33.3708,33.2421,33.2564,42900.0
2012-09-27 10:05:00,46.52,46.55,46.51,46.53,19900.0,33.2636,33.285,33.2564,33.2707,19900.0
2012-09-27 10:10:00,46.52,46.59,46.47,46.56,15600.0,33.2636,33.3136,33.2278,33.2922,15600.0
2012-09-27 10:15:00,46.57,46.74,46.57,46.71,33200.0,33.2993,33.4209,33.2993,33.3994,33200.0
2012-09-27 10:20:00,46.7,46.73,46.66,46.72,37800.0,33.3923,33.4137,33.3637,33.4066,37800.0
2012-09-27 10:25:00,46.72,46.72,46.65,46.71,12700.0,33.4066,33.4066,33.3565,33.3994,12700.0
2012-09-27 10:30:00,46.7,46.72,46.6,46.72,19200.0,33.3923,33.4066,33.3208,33.4066,19200.0
2012-09-27 10:35:00,46.7,46.75,46.63,46.69,21400.0,33.3923,33.428,33.3422,33.3851,21400.0
2012-09-27 10:40:00,46.68,46.75,46.68,46.7,43400.0,33.378,33.428,33.378,33.3923,43400.0
2012-09-27 10:45:00,46.71,46.76,46.7,46.75,13100.0,33.3994,33.4352,33.3923,33.428,13100.0
2012-09-27 10:50:00,46.75,46.81,46.71,46.75,23600.0,33.428,33.4709,33.3994,33.428,23600.0
2012-09-27 10:55:00,46.75,46.85,46.72,46.77,20400.0,33.428,33.4995,33.4066,33.4423,20400.0
2012-09-27 11:00:00,46.77,46.83,46.74,46.82,10100.0,33.4423,33.4852,33.4209,33.4781,10100.0
2012-09-27 11:05:00,46.8,46.83,46.74,46.8,26200.0,33.4638,33.4852,33.4209,33.4638,26200.0
2012-09-27 11:10:00,46.79,46.84,46.74,46.76,57800.0,33.4566,33.4924,33.4209,33.4352,57800.0
2012-09-27 11:15:00,46.77,46.83,46.76,46.82,23100.0,33.4423,33.4852,33.4352,33.4781,23100.0
2012-09-27 11:20:00,46.8,46.84,46.74,46.77,16200.0,33.4638,33.4924,33.4209,33.4423,16200.0
2012-09-27 11:25:00,46.75,46.82,46.73,46.82,20500.0,33.428,33.4781,33.4137,33.4781,20500.0
2012-09-27 11:30:00,46.82,46.89,46.78,46.87,24000.0,33.4781,33.5281,33.4495,33.5138,24000.0
2012-09-27 11:35:00,46.88,46.98,46.86,46.97,57700.0,33.521,33.5925,33.5067,33.5853,57700.0
2012-09-27 11:40:00,46.96,46.99,46.86,46.86,94800.0,33.5782,33.5996,33.5067,33.5067,94800.0
2012-09-27 11:45:00,46.85,46.94,46.85,46.89,33600.0,33.4995,33.5639,33.4995,33.5281,33600.0
2012-09-27 11:50:00,46.9,46.95,46.85,46.92,11000.0,33.5353,33.571,33.4995,33.5496,11000.0
2012-09-27 11:55:00,46.92,47.04,46.86,46.99,34100.0,33.5496,33.6354,33.5067,33.5996,34100.0
2012-09-27 12:00:00,46.99,47.06,46.99,47.06,17600.0,33.5996,33.6497,33.5996,33.6497,17600.0
2012-09-27 12:05:00,47.08,47.11,47.01,47.02,33000.0,33.664,33.6854,33.6139,33.6211,33000.0
2012-09-27 12:10:00,47.02,47.05,46.93,46.96,33300.0,33.6211,33.6425,33.5567,33.5782,33300.0
2012-09-27 12:15:00,46.95,47.01,46.94,46.97,10100.0,33.571,33.6139,33.5639,33.5853,10100.0
2012-09-27 12:20:00,46.98,47.0,46.9,46.99,26400.0,33.5925,33.6068,33.5353,33.5996,26400.0
2012-09-27 12:25:00,46.98,47.12,46.98,47.04,22100.0,33.5925,33.6926,33.5925,33.6354,22100.0
2012-09-27 12:30:00,47.04,47.08,47.02,47.04,10300.0,33.6354,33.664,33.6211,33.6354,10300.0
2012-09-27 12:35:00,47.04,47.05,47.0,47.01,6300.0,33.6354,33.6425,33.6068,33.6139,6300.0
2012-09-27 12:40:00,47.02,47.03,46.97,47.01,6400.0,33.6211,33.6282,33.5853,33.6139,6400.0
2012-09-27 12:45:00,47.01,47.02,47.0,47.01,4900.0,33.6139,33.6211,33.6068,33.6139,4900.0
2012-09-27 12:50:00,47.01,47.01,46.95,46.97,6500.0,33.6139,33.6139,33.571,33.5853,6500.0
2012-09-27 12:55:00,46.97,47.01,46.96,46.96,16200.0,33.5853,33.6139,33.5782,33.5782,16200.0
2012-09-27 13:00:00,46.97,47.02,46.97,46.99,15100.0,33.5853,33.6211,33.5853,33.5996,15100.0
2012-09-27 13:05:00,46.99,47.06,46.98,46.98,79200.0,33.5996,33.6497,33.5925,33.5925,79200.0
2012-09-27 13:10:00,46.99,47.02,46.98,46.99,19700.0,33.5996,33.6211,33.5925,33.5996,19700.0
2012-09-27 13:15:00,46.99,47.02,46.98,47.0,20600.0,33.5996,33.6211,33.5925,33.6068,20600.0
2012-09-27 13:20:00,47.01,47.01,46.99,47.0,9900.0,33.6139,33.6139,33.5996,33.6068,9900.0
2012-09-27 13:25:00,47.01,47.02,46.93,47.0,22200.0,33.6139,33.6211,33.5567,33.6068,22200.0
2012-09-27 13:30:00,47.01,47.02,46.98,47.02,18300.0,33.6139,33.6211,33.5925,33.6211,18300.0
2012-09-27 13:35:00,47.02,47.07,46.96,47.03,46200.0,33.6211,33.6568,33.5782,33.6282,46200.0
2012-09-27 13:40:00,47.03,47.06,46.96,47.0,57200.0,33.6282,33.6497,33.5782,33.6068,57200.0
2012-09-27 13:45:00,46.97,47.02,46.95,46.96,21100.0,33.5853,33.6211,33.571,33.5782,21100.0
2012-09-27 13:50:00,46.96,46.97,46.91,46.94,28500.0,33.5782,33.5853,33.5424,33.5639,28500.0
2012-09-27 13:55:00,46.95,47.01,46.93,46.98,11000.0,33.571,33.6139,33.5567,33.5925,11000.0
2012-09-27 14:00:00,46.99,47.04,46.99,47.02,24900.0,33.5996,33.6354,33.5996,33.6211,24900.0
2012-09-27 14:05:00,47.01,47.14,47.01,47.12,36000.0,33.6139,33.7069,33.6139,33.6926,36000.0
2012-09-27 14:10:00,47.11,47.14,47.09,47.11,10800.0,33.6854,33.7069,33.6711,33.6854,10800.0
2012-09-27 14:15:00,47.11,47.11,47.02,47.1,14900.0,33.6854,33.6854,33.6211,33.6783,14900.0
2012-09-27 14:20:00,47.1,47.11,47.05,47.05,12500.0,33.6783,33.6854,33.6425,33.6425,12500.0
2012-09-27 14:25:00,47.05,47.11,47.05,47.09,19500.0,33.6425,33.6854,33.6425,33.6711,19500.0
2012-09-27 14:30:00,47.11,47.12,47.06,47.08,15200.0,33.6854,33.6926,33.6497,33.664,15200.0
2012-09-27 14:35:00,47.09,47.09,47.03,47.07,13500.0,33.6711,33.6711,33.6282,33.6568,13500.0
2012-09-27 14:40:00,47.07,47.08,47.04,47.05,18000.0,33.6568,33.664,33.6354,33.6425,18000.0
2012-09-27 14:45:00,47.05,47.08,47.03,47.04,19100.0,33.6425,33.664,33.6282,33.6354,19100.0
2012-09-27 14:50:00,47.03,47.07,47.0,47.0,17300.0,33.6282,33.6568,33.6068,33.6068,17300.0
2012-09-27 14:55:00,47.0,47.01,46.95,46.96,24500.0,33.6068,33.6139,33.571,33.5782,24500.0
2012-09-27 15:00:00,46.97,47.06,46.97,47.03,61300.0,33.5853,33.6497,33.5853,33.6282,61300.0
2012-09-27 15:05:00,47.03,47.05,47.02,47.02,11200.0,33.6282,33.6425,33.6211,33.6211,11200.0
2012-09-27 15:10:00,47.02,47.05,47.01,47.01,11000.0,33.6211,33.6425,33.6139,33.6139,11000.0
2012-09-27 15:15:00,47.0,47.01,46.98,47.01,30700.0,33.6068,33.6139,33.5925,33.6139,30700.0
2012-09-27 15:20:00,47.0,47.02,46.99,47.02,23900.0,33.6068,33.6211,33.5996,33.6211,23900.0
2012-09-27 15:25:00,47.02,47.06,47.0,47.0,25200.0,33.6211,33.6497,33.6068,33.6068,25200.0
2012-09-27 15:30:00,47.0,47.05,46.98,47.05,25500.0,33.6068,33.6425,33.5925,33.6425,25500.0
2012-09-27 15:35:00,47.05,47.06,47.0,47.03,24500.0,33.6425,33.6497,33.6068,33.6282,24500.0
2012-09-27 15:40:00,47.02,47.11,47.02,47.07,60900.0,33.6211,33.6854,33.6211,33.6568,60900.0
2012-09-27 15:45:00,47.07,47.11,47.04,47.08,112000.0,33.6568,33.6854,33.6354,33.664,112000.0
2012-09-27 15:50:00,47.08,47.09,47.05,47.05,66000.0,33.664,33.6711,33.6425,33.6425,66000.0
2012-09-27 15:55:00,47.05,47.1,47.05,47.09,165700.0,33.6425,33.6783,33.6425,33.6711,165700.0
2012-09-28 09:30:00,46.73,46.86,46.73,46.75,67300.0,33.4137,33.5067,33.4137,33.428,67300.0
2012-09-28 09:35:00,46.75,47.12,46.75,46.97,29500.0,33.428,33.6926,33.428,33.5853,29500.0
2012-09-28 09:40:00,46.95,46.99,46.56,46.56,69800.0,33.571,33.5996,33.2922,33.2922,69800.0
2012-09-28 09:45:00,46.6,46.64,46.4,46.61,69800.0,33.3208,33.3494,33.1778,33.3279,69800.0
2012-09-28 09:50:00,46.61,46.69,46.52,46.67,41300.0,33.3279,33.3851,33.2636,33.3708,41300.0
2012-09-28 09:55:00,46.67,46.73,46.56,46.68,131400.0,33.3708,33.4137,33.2922,33.378,131400.0
2012-09-28 10:00:00,46.66,46.78,46.59,46.65,80400.0,33.3637,33.4495,33.3136,33.3565,80400.0
2012-09-28 10:05:00,46.65,46.86,46.63,46.83,74200.0,33.3565,33.5067,33.3422,33.4852,74200.0
2012-09-28 10:10:00,46.83,46.96,46.69,46.94,40500.0,33.4852,33.5782,33.3851,33.5639,40500.0
2012-09-28 10:15:00,46.95,46.96,46.78,46.8,29500.0,33.571,33.5782,33.4495,33.4638,29500.0
2012-09-28 10:20:00,46.79,46.92,46.74,46.83,77300.0,33.4566,33.5496,33.4209,33.4852,77300.0
2012-09-28 10:25:00,46.84,46.84,46.66,46.8,54000.0,33.4924,33.4924,33.3637,33.4638,54000.0
2012-09-28 10:30:00,46.78,46.78,46.5,46.6,83800.0,33.4495,33.4495,33.2493,33.3208,83800.0
2012-09-28 10:35:00,46.6,46.72,46.6,46.72,30500.0,33.3208,33.4066,33.3208,33.4066,30500.0
2012-09-28 10:40:00,46.72,46.78,46.61,46.64,43600.0,33.4066,33.4495,33.3279,33.3494,43600.0
2012-09-28 10:45:00,46.65,46.76,46.65,46.7,49900.0,33.3565,33.4352,33.3565,33.3923,49900.0
2012-09-28 10:50:00,46.7,46.71,46.6,46.6,37200.0,33.3923,33.3994,33.3208,33.3208,37200.0
2012-09-28 10:55:00,46.6,46.72,46.6,46.69,22300.0,33.3208,33.4066,33.3208,33.3851,22300.0
2012-09-28 11:00:00,46.7,46.71,46.64,46.7,23500.0,33.3923,33.3994,33.3494,33.3923,23500.0
2012-09-28 11:05:00,46.7,46.87,46.7,46.86,34900.0,33.3923,33.5138,33.3923,33.5067,34900.0
2012-09-28 11:10:00,46.85,46.85,46.77,46.8,80500.0,33.4995,33.4995,33.4423,33.4638,80500.0
2012-09-28 11:15:00,46.8,46.82,46.71,46.72,30900.0,33.4638,33.4781,33.3994,33.4066,30900.0
2012-09-28 11:20:00,46.73,46.77,46.7,46.73,35000.0,33.4137,33.4423,33.3923,33.4137,35000.0
2012-09-28 11:25:00,46.73,46.73,46.63,46.65,36200.0,33.4137,33.4137,33.3422,33.3565,36200.0
2012-09-28 11:30:00,46.64,46.72,46.63,46.63,25700.0,33.3494,33.4066,33.3422,33.3422,25700.0
2012-09-28 11:35:00,46.62,46.68,46.61,46.65,16500.0,33.3351,33.378,33.3279,33.3565,16500.0
2012-09-28 11:40:00,46.65,46.66,46.6,46.61,22100.0,33.3565,33.3637,33.3208,33.3279,22100.0
2012-09-28 11:45:00,46.61,46.71,46.56,46.65,57300.0,33.3279,33.3994,33.2922,33.3565,57300.0
2012-09-28 11:50:00,46.64,46.7,46.56,46.7,25900.0,33.3494,33.3923,33.2922,33.3923,25900.0
2012-09-28 11:55:00,46.68,46.72,46.65,46.7,16100.0,33.378,33.4066,33.3565,33.3923,16100.0
2012-09-28 12:00:00,46.69,46.72,46.6,46.67,71300.0,33.3851,33.4066,33.3208,33.3708,71300.0
2012-09-28 12:05:00,46.67,47.0,46.67,46.97,102100.0,33.3708,33.6068,33.3708,33.5853,102100.0
2012-09-28 12:10:00,46.97,47.02,46.93,46.95,22400.0,33.5853,33.6211,33.5567,33.571,22400.0
2012-09-28 12:15:00,46.98,47.06,46.98,47.01,18000.0,33.5925,33.6497,33.5925,33.6139,18000.0
2012-09-28 12:20:00,47.02,47.03,46.95,46.96,13300.0,33.6211,33.6282,33.571,33.5782,13300.0
2012-09-28 12:25:00,46.96,46.97,46.88,46.91,14700.0,33.5782,33.5853,33.521,33.5424,14700.0
2012-09-28 12:30:00,46.91,46.98,46.91,46.97,23100.0,33.5424,33.5925,33.5424,33.5853,23100.0
2012-09-28 12:35:00,46.95,46.98,46.9,46.93,14100.0,33.571,33.5925,33.5353,33.5567,14100.0
2012-09-28 12:40:00,46.92,46.97,46.9,46.92,70400.0,33.5496,33.5853,33.5353,33.5496,70400.0
2012-09-28 12:45:00,46.92,46.97,46.92,46.96,10600.0,33.5496,33.5853,33.5496,33.5782,10600.0
2012-09-28 12:50:00,46.96,47.03,46.96,46.98,22900.0,33.5782,33.6282,33.5782,33.5925,22900.0
2012-09-28 12:55:00,46.97,46.99,46.94,46.98,9200.0,33.5853,33.5996,33.5639,33.5925,9200.0
2012-09-28 13:00:00,46.98,47.03,46.98,47.01,11400.0,33.5925,33.6282,33.5925,33.6139,11400.0
2012-09-28 13:05:00,47.0,47.01,46.93,46.95,11000.0,33.6068,33.6139,33.5567,33.571,11000.0
2012-09-28 13:10:00,46.95,46.97,46.88,46.93,14000.0,33.571,33.5853,33.521,33.5567,14000.0
2012-09-28 13:15:00,46.95,47.01,46.92,46.93,24000.0,33.571,33.6139,33.5496,33.5567,24000.0
2012-09-28 13:20:00,46.94,47.04,46.94,47.04,14800.0,33.5639,33.6354,33.5639,33.6354,14800.0
2012-09-28 13:25:00,47.03,47.05,47.01,47.01,16700.0,33.6282,33.6425,33.6139,33.6139,16700.0
2012-09-28 13:30:00,47.0,47.1,47.0,47.1,27400.0,33.6068,33.6783,33.6068,33.6783,27400.0
2012-09-28 13:35:00,47.11,47.25,47.11,47.25,18800.0,33.6854,33.7856,33.6854,33.7856,18800.0
2012-09-28 13:40:00,47.25,47.31,47.2,47.28,43100.0,33.7856,33.8285,33.7498,33.807,43100.0
2012-09-28 13:45:00,47.28,47.28,47.18,47.24,22000.0,33.807,33.807,33.7355,33.7784,22000.0
2012-09-28 13:50:00,47.24,47.26,47.2,47.23,15900.0,33.7784,33.7927,33.7498,33.7713,15900.0
2012-09-28 13:55:00,47.23,47.3,47.21,47.25,26600.0,33.7713,33.8213,33.757,33.7856,26600.0
2012-09-28 14:00:00,47.26,47.27,47.19,47.2,15400.0,33.7927,33.7999,33.7427,33.7498,15400.0
2012-09-28 14:05:00,47.2,47.22,47.13,47.14,16100.0,33.7498,33.7641,33.6997,33.7069,16100.0
2012-09-28 14:10:00,47.16,47.28,47.16,47.28,15400.0,33.7212,33.807,33.7212,33.807,15400.0
2012-09-28 14:15:00,47.27,47.28,47.14,47.15,14000.0,33.7999,33.807,33.7069,33.714,14000.0
2012-09-28 14:20:00,47.14,47.22,47.14,47.2,23200.0,33.7069,33.7641,33.7069,33.7498,23200.0
2012-09-28 14:25:00,47.21,47.25,47.18,47.2,39400.0,33.757,33.7856,33.7355,33.7498,39400.0
2012-09-28 14:30:00,47.2,47.2,47.1,47.16,26500.0,33.7498,33.7498,33.6783,33.7212,26500.0
2012-09-28 14:35:00,47.16,47.19,47.07,47.16,24500.0,33.7212,33.7427,33.6568,33.7212,24500.0
2012-09-28 14:40:00,47.15,47.22,47.15,47.22,15900.0,33.714,33.7641,33.714,33.7641,15900.0
2012-09-28 14:45:00,47.22,47.26,47.21,47.24,23200.0,33.7641,33.7927,33.757,33.7784,23200.0
2012-09-28 14:50:00,47.25,47.27,47.22,47.23,23700.0,33.7856,33.7999,33.7641,33.7713,23700.0
2012-09-28 14:55:00,47.22,47.23,47.19,47.19,29400.0,33.7641,33.7713,33.7427,33.7427,29400.0
2012-09-28 15:00:00,47.18,47.22,47.11,47.11,23900.0,33.7355,33.7641,33.6854,33.6854,23900.0
2012-09-28 15:05:00,47.11,47.14,47.08,47.14,20100.0,33.6854,33.7069,33.664,33.7069,20100.0
2012-09-28 15:10:00,47.15,47.17,47.13,47.16,16100.0,33.714,33.7283,33.6997,33.7212,16100.0
2012-09-28 15:15:00,47.16,47.23,47.08,47.09,26200.0,33.7212,33.7713,33.664,33.6711,26200.0
2012-09-28 15:20:00,47.09,47.19,47.09,47.18,27900.0,33.6711,33.7427,33.6711,33.7355,27900.0
2012-09-28 15:25:00,47.17,47.19,47.13,47.14,30800.0,33.7283,33.7427,33.6997,33.7069,30800.0
2012-09-28 15:30:00,47.15,47.19,47.12,47.13,83600.0,33.714,33.7427,33.6926,33.6997,83600.0
2012-09-28 15:35:00,47.12,47.13,47.06,47.09,42900.0,33.6926,33.6997,33.6497,33.6711,42900.0
2012-09-28 15:40:00,47.08,47.26,47.07,47.22,58300.0,33.664,33.7927,33.6568,33.7641,58300.0
2012-09-28 15:45:00,47.23,47.36,47.23,47.29,106400.0,33.7713,33.8642,33.7713,33.8142,106400.0
2012-09-28 15:50:00,47.28,47.33,47.25,47.27,96200.0,33.807,33.8428,33.7856,33.7999,96200.0
2012-09-28 15:55:00,47.27,47.31,47.24,47.25,230400.0,33.7999,33.8285,33.7784,33.7856,230400.0
2012-10-01 09:30:00,47.08,47.24,46.85,47.21,191000.0,33.664,33.7784,33.4995,33.757,191000.0
2012-10-01 09:35:00,47.23,47.48,47.1,47.41,134200.0,33.7713,33.95,33.6783,33.9,134200.0
2012-10-01 09:40:00,47.4,47.41,47.08,47.11,60700.0,33.8928,33.9,33.664,33.6854,60700.0
2012-10-01 09:45:00,47.1,47.11,46.92,47.04,86900.0,33.6783,33.6854,33.5496,33.6354,86900.0
2012-10-01 09:50:00,47.04,47.14,46.97,47.09,36300.0,33.6354,33.7069,33.5853,33.6711,36300.0
2012-10-01 09:55:00,47.08,47.11,46.98,47.02,34200.0,33.664,33.6854,33.5925,33.6211,34200.0
2012-10-01 10:00:00,47.04,47.83,47.01,47.81,161500.0,33.6354,34.2003,33.6139,34.186,161500.0
2012-10-01 10:05:00,47.82,47.99,47.8,47.98,105800.0,34.1931,34.3147,34.1788,34.3075,105800.0
2012-10-01 10:10:00,47.99,47.99,47.72,47.75,86900.0,34.3147,34.3147,34.1216,34.1431,86900.0
2012-10-01 10:15:00,47.76,47.87,47.64,47.66,79100.0,34.1502,34.2289,34.0644,34.0787,79100.0
2012-10-01 10:20:00,47.65,47.66,47.55,47.58,54300.0,34.0716,34.0787,34.0001,34.0215,54300.0
2012-10-01 10:25:00,47.57,47.68,47.44,47.68,55300.0,34.0144,34.093,33.9214,34.093,55300.0
2012-10-01 10:30:00,47.68,47.69,47.61,47.68,41700.0,34.093,34.1002,34.043,34.093,41700.0
2012-10-01 10:35:00,47.68,47.83,47.68,47.82,53900.0,34.093,34.2003,34.093,34.1931,53900.0
2012-10-01 10:40:00,47.83,47.83,47.69,47.77,47800.0,34.2003,34.2003,34.1002,34.1574,47800.0
2012-10-01 10:45:00,47.77,47.81,47.75,47.77,30200.0,34.1574,34.186,34.1431,34.1574,30200.0
2012-10-01 10:50:00,47.75,47.8,47.66,47.8,33200.0,34.1431,34.1788,34.0787,34.1788,33200.0
2012-10-01 10:55:00,47.79,47.81,47.68,47.76,24400.0,34.1717,34.186,34.093,34.1502,24400.0
2012-10-01 11:00:00,47.76,47.89,47.76,47.86,42400.0,34.1502,34.2432,34.1502,34.2217,42400.0
2012-10-01 11:05:00,47.86,47.86,47.66,47.66,46100.0,34.2217,34.2217,34.0787,34.0787,46100.0
2012-10-01 11:10:00,47.68,47.72,47.59,47.68,29100.0,34.093,34.1216,34.0287,34.093,29100.0
2012-10-01 11:15:00,47.67,47.73,47.64,47.65,34900.0,34.0859,34.1288,34.0644,34.0716,34900.0
2012-10-01 11:20:00,47.65,47.69,47.58,47.59,21400.0,34.0716,34.1002,34.0215,34.0287,21400.0
2012-10-01 11:25:00,47.6,47.65,47.55,47.64,44300.0,34.0358,34.0716,34.0001,34.0644,44300.0
2012-10-01 11:30:00,47.63,47.64,47.55,47.61,21700.0,34.0573,34.0644,34.0001,34.043,21700.0
2012-10-01 11:35:00,47.61,47.64,47.58,47.63,24500.0,34.043,34.0644,34.0215,34.0573,24500.0
2012-10-01 11:40:00,47.64,47.73,47.64,47.72,17600.0,34.0644,34.1288,34.0644,34.1216,17600.0
2012-10-01 11:45:00,47.72,47.73,47.58,47.61,49600.0,34.1216,34.1288,34.0215,34.043,49600.0
2012-10-01 11:50:00,47.6,47.62,47.53,47.54,30900.0,34.0358,34.0501,33.9858,33.9929,30900.0
2012-10-01 11:55:00,47.52,47.58,47.41,47.52,44600.0,33.9786,34.0215,33.9,33.9786,44600.0
2012-10-01 12:00:00,47.52,47.53,47.43,47.45,22500.0,33.9786,33.9858,33.9143,33.9286,22500.0
2012-10-01 12:05:00,47.45,47.5,47.43,47.49,27000.0,33.9286,33.9643,33.9143,33.9572,27000.0
2012-10-01 12:10:00,47.48,47.5,47.43,47.47,28200.0,33.95,33.9643,33.9143,33.9429,28200.0
2012-10-01 12:15:00,47.47,47.49,47.42,47.47,38000.0,33.9429,33.9572,33.9071,33.9429,38000.0
2012-10-01 12:20:00,47.45,47.48,47.4,47.46,34800.0,33.9286,33.95,33.8928,33.9357,34800.0
2012-10-01 12:25:00,47.46,47.5,47.45,47.5,12800.0,33.9357,33.9643,33.9286,33.9643,12800.0
2012-10-01 12:30:00,47.5,47.55,47.42,47.46,30300.0,33.9643,34.0001,33.9071,33.9357,30300.0
2012-10-01 12:35:00,47.46,47.47,47.41,47.45,26900.0,33.9357,33.9429,33.9,33.9286,26900.0
2012-10-01 12:40:00,47.45,47.49,47.43,47.44,25300.0,33.9286,33.9572,33.9143,33.9214,25300.0
2012-10-01 12:45:00,47.43,47.49,47.25,47.27,41900.0,33.9143,33.9572,33.7856,33.7999,41900.0
2012-10-01 12:50:00,47.28,47.31,47.2,47.22,42400.0,33.807,33.8285,33.7498,33.7641,42400.0
2012-10-01 12:55:00,47.23,47.25,47.2,47.22,39000.0,33.7713,33.7856,33.7498,33.7641,39000.0
2012-10-01 13:00:00,47.23,47.24,47.11,47.11,49200.0,33.7713,33.7784,33.6854,33.6854,49200.0
2012-10-01 13:05:00,47.11,47.2,47.06,47.06,38900.0,33.6854,33.7498,33.6497,33.6497,38900.0
2012-10-01 13:10:00,47.06,47.08,46.98,47.07,41700.0,33.6497,33.664,33.5925,33.6568,41700.0
2012-10-01 13:15:00,47.07,47.08,47.0,47.05,33600.0,33.6568,33.664,33.6068,33.6425,33600.0
2012-10-01 13:20:00,47.06,47.1,46.99,47.1,30900.0,33.6497,33.6783,33.5996,33.6783,30900.0
2012-10-01 13:25:00,47.09,47.21,47.07,47.19,21700.0,33.6711,33.757,33.6568,33.7427,21700.0
2012-10-01 13:30:00,47.19,47.19,47.0,47.07,33300.0,33.7427,33.7427,33.6068,33.6568,33300.0
2012-10-01 13:35:00,47.06,47.11,47.01,47.01,23800.0,33.6497,33.6854,33.6139,33.6139,23800.0
2012-10-01 13:40:00,47.0,47.09,46.95,47.06,40400.0,33.6068,33.6711,33.571,33.6497,40400.0
2012-10-01 13:45:00,47.05,47.2,47.03,47.19,44900.0,33.6425,33.7498,33.6282,33.7427,44900.0
2012-10-01 13:50:00,47.18,47.25,47.15,47.18,29200.0,33.7355,33.7856,33.714,33.7355,29200.0
2012-10-01 13:55:00,47.18,47.24,47.15,47.19,28500.0,33.7355,33.7784,33.714,33.7427,28500.0
2012-10-01 14:00:00,47.19,47.24,47.15,47.2,42100.0,33.7427,33.7784,33.714,33.7498,42100.0
2012-10-01 14:05:00,47.2,47.23,47.15,47.18,25700.0,33.7498,33.7713,33.714,33.7355,25700.0
2012-10-01 14:10:00,47.2,47.2,47.09,47.11,28000.0,33.7498,33.7498,33.6711,33.6854,28000.0
2012-10-01 14:15:00,47.12,47.13,46.99,47.02,32300.0,33.6926,33.6997,33.5996,33.6211,32300.0
2012-10-01 14:20:00,47.02,47.15,47.01,47.11,24600.0,33.6211,33.714,33.6139,33.6854,24600.0
2012-10-01 14:25:00,47.12,47.13,47.03,47.08,27500.0,33.6926,33.6997,33.6282,33.664,27500.0
2012-10-01 14:30:00,47.08,47.17,47.07,47.11,19900.0,33.664,33.7283,33.6568,33.6854,19900.0
2012-10-01 14:35:00,47.11,47.22,47.11,47.17,32500.0,33.6854,33.7641,33.6854,33.7283,32500.0
2012-10-01 14:40:00,47.16,47.22,47.12,47.21,51200.0,33.7212,33.7641,33.6926,33.757,51200.0
2012-10-01 14:45:00,47.22,47.27,47.2,47.27,65000.0,33.7641,33.7999,33.7498,33.7999,65000.0
2012-10-01 14:50:00,47.26,47.3,47.21,47.28,53400.0,33.7927,33.8213,33.757,33.807,53400.0
2012-10-01 14:55:00,47.28,47.33,47.28,47.31,56600.0,33.807,33.8428,33.807,33.8285,56600.0
2012-10-01 15:00:00,47.32,47.34,47.24,47.26,80600.0,33.8356,33.8499,33.7784,33.7927,80600.0
2012-10-01 15:05:00,47.25,47.29,47.21,47.27,44300.0,33.7856,33.8142,33.757,33.7999,44300.0
2012-10-01 15:10:00,47.27,47.27,47.1,47.12,69300.0,33.7999,33.7999,33.6783,33.6926,69300.0
2012-10-01 15:15:00,47.12,47.14,47.05,47.09,38700.0,33.6926,33.7069,33.6425,33.6711,38700.0
2012-10-01 15:20:00,47.09,47.09,46.99,47.0,43100.0,33.6711,33.6711,33.5996,33.6068,43100.0
2012-10-01 15:25:00,47.0,47.11,46.97,47.09,50400.0,33.6068,33.6854,33.5853,33.6711,50400.0
2012-10-01 15:30:00,47.1,47.1,47.04,47.05,49600.0,33.6783,33.6783,33.6354,33.6425,49600.0
2012-10-01 15:35:00,47.05,47.09,46.98,47.05,67300.0,33.6425,33.6711,33.5925,33.6425,67300.0
2012-10-01 15:40:00,47.03,47.15,47.03,47.07,47100.0,33.6282,33.714,33.6282,33.6568,47100.0
2012-10-01 15:45:00,47.07,47.13,47.03,47.09,93200.0,33.6568,33.6997,33.6282,33.6711,93200.0
2012-10-01 15:50:00,47.1,47.16,47.06,47.1,125200.0,33.6783,33.7212,33.6497,33.6783,125200.0
2012-10-01 15:55:00,47.1,47.15,47.09,47.15,131600.0,33.6783,33.714,33.6711,33.714,131600.0
2012-10-02 09:30:00,47.24,47.42,47.14,47.27,88700.0,33.7784,33.9071,33.7069,33.7999,88700.0
2012-10-02 09:35:00,47.28,47.4,47.01,47.03,41400.0,33.807,33.8928,33.6139,33.6282,41400.0
2012-10-02 09:40:00,47.03,47.14,46.97,47.09,37700.0,33.6282,33.7069,33.5853,33.6711,37700.0
2012-10-02 09:45:00,47.1,47.14,46.94,47.03,51500.0,33.6783,33.7069,33.5639,33.6282,51500.0
2012-10-02 09:50:00,47.01,47.08,46.93,46.96,43400.0,33.6139,33.664,33.5567,33.5782,43400.0
2012-10-02 09:55:00,46.95,46.98,46.84,46.88,52400.0,33.571,33.5925,33.4924,33.521,52400.0
2012-10-02 10:00:00,46.88,46.9,46.75,46.82,37400.0,33.521,33.5353,33.428,33.4781,37400.0
2012-10-02 10:05:00,46.83,46.87,46.73,46.85,54700.0,33.4852,33.5138,33.4137,33.4995,54700.0
2012-10-02 10:10:00,46.84,46.85,46.75,46.82,102600.0,33.4924,33.4995,33.428,33.4781,102600.0
2012-10-02 10:15:00,46.82,46.89,46.78,46.88,51700.0,33.4781,33.5281,33.4495,33.521,51700.0
2012-10-02 10:20:00,46.89,46.96,46.86,46.9,56300.0,33.5281,33.5782,33.5067,33.5353,56300.0
2012-10-02 10:25:00,46.9,46.94,46.86,46.88,35800.0,33.5353,33.5639,33.5067,33.521,35800.0
2012-10-02 10:30:00,46.89,47.01,46.86,47.01,29600.0,33.5281,33.6139,33.5067,33.6139,29600.0
2012-10-02 10:35:00,47.03,47.09,46.95,46.96,24500.0,33.6282,33.6711,33.571,33.5782,24500.0
2012-10-02 10:40:00,46.94,46.96,46.87,46.87,24500.0,33.5639,33.5782,33.5138,33.5138,24500.0
2012-10-02 10:45:00,46.87,46.9,46.77,46.77,36500.0,33.5138,33.5353,33.4423,33.4423,36500.0
2012-10-02 10:50:00,46.78,46.8,46.69,46.71,51400.0,33.4495,33.4638,33.3851,33.3994,51400.0
2012-10-02 10:55:00,46.72,46.76,46.67,46.71,46700.0,33.4066,33.4352,33.3708,33.3994,46700.0
2012-10-02 11:00:00,46.71,46.74,46.67,46.69,30300.0,33.3994,33.4209,33.3708,33.3851,30300.0
2012-10-02 11:05:00,46.68,46.7,46.63,46.69,37000.0,33.378,33.3923,33.3422,33.3851,37000.0
2012-10-02 11:10:00,46.68,46.72,46.66,46.7,56300.0,33.378,33.4066,33.3637,33.3923,56300.0
2012-10-02 11:15:00,46.69,46.77,46.67,46.73,35100.0,33.3851,33.4423,33.3708,33.4137,35100.0
2012-10-02 11:20:00,46.72,46.73,46.61,46.64,51900.0,33.4066,33.4137,33.3279,33.3494,51900.0
2012-10-02 11:25:00,46.64,46.69,46.59,46.63,42400.0,33.3494,33.3851,33.3136,33.3422,42400.0
2012-10-02 11:30:00,46.63,46.8,46.62,46.66,27300.0,33.3422,33.4638,33.3351,33.3637,27300.0
2012-10-02 11:35:00,46.67,46.69,46.44,46.57,51300.0,33.3708,33.3851,33.2064,33.2993,51300.0
2012-10-02 11:40:00,46.56,46.57,46.46,46.53,56800.0,33.2922,33.2993,33.2207,33.2707,56800.0
2012-10-02 11:45:00,46.53,46.54,46.47,46.52,57000.0,33.2707,33.2779,33.2278,33.2636,57000.0
2012-10-02 11:50:00,46.5,46.55,46.47,46.51,37500.0,33.2493,33.285,33.2278,33.2564,37500.0
2012-10-02 11:55:00,46.5,46.56,46.45,46.51,35600.0,33.2493,33.2922,33.2135,33.2564,35600.0
2012-10-02 12:00:00,46.51,46.55,46.45,46.54,38400.0,33.2564,33.285,33.2135,33.2779,38400.0
2012-10-02 12:05:00,46.54,46.55,46.47,46.51,39700.0,33.2779,33.285,33.2278,33.2564,39700.0
2012-10-02 12:10:00,46.51,46.58,46.46,46.57,44100.0,33.2564,33.3065,33.2207,33.2993,44100.0
2012-10-02 12:15:00,46.57,46.65,46.52,46.59,56800.0,33.2993,33.3565,33.2636,33.3136,56800.0
2012-10-02 12:20:00,46.59,46.78,46.58,46.73,70300.0,33.3136,33.4495,33.3065,33.4137,70300.0
2012-10-02 12:25:00,46.73,46.74,46.62,46.64,52900.0,33.4137,33.4209,33.3351,33.3494,52900.0
2012-10-02 12:30:00,46.64,46.64,46.5,46.52,55700.0,33.3494,33.3494,33.2493,33.2636,55700.0
2012-10-02 12:35:00,46.52,46.6,46.51,46.56,21800.0,33.2636,33.3208,33.2564,33.2922,21800.0
2012-10-02 12:40:00,46.56,46.56,46.48,46.52,36700.0,33.2922,33.2922,33.235,33.2636,36700.0
2012-10-02 12:45:00,46.53,46.57,46.48,46.53,42600.0,33.2707,33.2993,33.235,33.2707,42600.0
2012-10-02 12:50:00,46.52,46.53,46.44,46.46,45700.0,33.2636,33.2707,33.2064,33.2207,45700.0
2012-10-02 12:55:00,46.46,46.51,46.46,46.49,20900.0,33.2207,33.2564,33.2207,33.2421,20900.0
2012-10-02 13:00:00,46.5,46.63,46.5,46.62,31600.0,33.2493,33.3422,33.2493,33.3351,31600.0
2012-10-02 13:05:00,46.62,46.62,46.57,46.58,20500.0,33.3351,33.3351,33.2993,33.3065,20500.0
2012-10-02 13:10:00,46.57,46.57,46.54,46.54,22600.0,33.2993,33.2993,33.2779,33.2779,22600.0
2012-10-02 13:15:00,46.54,46.57,46.52,46.54,19000.0,33.2779,33.2993,33.2636,33.2779,19000.0
2012-10-02 13:20:00,46.55,46.57,46.52,46.52,15600.0,33.285,33.2993,33.2636,33.2636,15600.0
2012-10-02 13:25:00,46.51,46.62,46.48,46.62,21300.0,33.2564,33.3351,33.235,33.3351,21300.0
2012-10-02 13:30:00,46.62,46.65,46.55,46.63,28600.0,33.3351,33.3565,33.285,33.3422,28600.0
2012-10-02 13:35:00,46.62,46.76,46.62,46.74,32500.0,33.3351,33.4352,33.3351,33.4209,32500.0
2012-10-02 13:40:00,46.74,46.75,46.64,46.65,37200.0,33.4209,33.428,33.3494,33.3565,37200.0
2012-10-02 13:45:00,46.64,46.65,46.6,46.61,15500.0,33.3494,33.3565,33.3208,33.3279,15500.0
2012-10-02 13:50:00,46.61,46.73,46.61,46.64,26500.0,33.3279,33.4137,33.3279,33.3494,26500.0
2012-10-02 13:55:00,46.64,46.65,46.47,46.51,66300.0,33.3494,33.3565,33.2278,33.2564,66300.0
2012-10-02 14:00:00,46.5,46.65,46.48,46.59,58400.0,33.2493,33.3565,33.235,33.3136,58400.0
2012-10-02 14:05:00,46.59,46.64,46.55,46.6,23900.0,33.3136,33.3494,33.285,33.3208,23900.0
2012-10-02 14:10:00,46.62,46.66,46.57,46.64,20600.0,33.3351,33.3637,33.2993,33.3494,20600.0
2012-10-02 14:15:00,46.66,46.67,46.46,46.51,67500.0,33.3637,33.3708,33.2207,33.2564,67500.0
2012-10-02 14:20:00,46.51,46.58,46.5,46.56,42000.0,33.2564,33.3065,33.2493,33.2922,42000.0
2012-10-02 14:25:00,46.56,46.57,46.41,46.46,40600.0,33.2922,33.2993,33.1849,33.2207,40600.0
2012-10-02 14:30:00,46.45,46.53,46.42,46.52,46900.0,33.2135,33.2707,33.1921,33.2636,46900.0
2012-10-02 14:35:00,46.53,46.56,46.44,46.47,16700.0,33.2707,33.2922,33.2064,33.2278,16700.0
2012-10-02 14:40:00,46.46,46.49,46.43,46.46,37000.0,33.2207,33.2421,33.1992,33.2207,37000.0
2012-10-02 14:45:00,46.45,46.48,46.35,46.36,69300.0,33.2135,33.235,33.142,33.1492,69300.0
2012-10-02 14:50:00,46.35,46.46,46.33,46.46,48100.0,33.142,33.2207,33.1277,33.2207,48100.0
2012-10-02 14:55:00,46.47,46.48,46.38,46.46,36900.0,33.2278,33.235,33.1635,33.2207,36900.0
2012-10-02 15:00:00,46.46,46.53,46.43,46.52,31400.0,33.2207,33.2707,33.1992,33.2636,31400.0
2012-10-02 15:05:00,46.52,46.55,46.48,46.53,28500.0,33.2636,33.285,33.235,33.2707,28500.0
2012-10-02 15:10:00,46.53,46.53,46.46,46.51,26400.0,33.2707,33.2707,33.2207,33.2564,26400.0
2012-10-02 15:15:00,46.5,46.6,46.49,46.6,26200.0,33.2493,33.3208,33.2421,33.3208,26200.0
2012-10-02 15:20:00,46.6,46.6,46.54,46.59,27600.0,33.3208,33.3208,33.2779,33.3136,27600.0
2012-10-02 15:25:00,46.6,46.6,46.53,46.56,42600.0,33.3208,33.3208,33.2707,33.2922,42600.0
2012-10-02 15:30:00,46.56,46.61,46.53,46.59,37400.0,33.2922,33.3279,33.2707,33.3136,37400.0
2012-10-02 15:35:00,46.58,46.62,46.54,46.6,55300.0,33.3065,33.3351,33.2779,33.3208,55300.0
2012-10-02 15:40:00,46.6,46.61,46.56,46.59,47400.0,33.3208,33.3279,33.2922,33.3136,47400.0
2012-10-02 15:45:00,46.59,46.66,46.58,46.59,84800.0,33.3136,33.3637,33.3065,33.3136,84800.0
2012-10-02 15:50:00,46.6,46.65,46.59,46.64,68900.0,33.3208,33.3565,33.3136,33.3494,68900.0
2012-10-02 15:55:00,46.63,46.7,46.6,46.65,144700.0,33.3422,33.3923,33.3208,33.3565,144700.0
2012-10-03 09:30:00,46.94,47.05,46.77,47.0,61700.0,33.5639,33.6425,33.4423,33.6068,61700.0
2012-10-03 09:35:00,47.0,47.01,46.82,46.83,32400.0,33.6068,33.6139,33.4781,33.4852,32400.0
2012-10-03 09:40:00,46.83,46.96,46.77,46.78,29900.0,33.4852,33.5782,33.4423,33.4495,29900.0
2012-10-03 09:45:00,46.78,46.85,46.72,46.77,35300.0,33.4495,33.4995,33.4066,33.4423,35300.0
2012-10-03 09:50:00,46.76,46.87,46.75,46.81,31700.0,33.4352,33.5138,33.428,33.4709,31700.0
2012-10-03 09:55:00,46.81,46.82,46.71,46.81,18800.0,33.4709,33.4781,33.3994,33.4709,18800.0
2012-10-03 10:00:00,46.8,46.95,46.57,46.74,33800.0,33.4638,33.571,33.2993,33.4209,33800.0
2012-10-03 10:05:00,46.74,46.85,46.71,46.84,29200.0,33.4209,33.4995,33.3994,33.4924,29200.0
2012-10-03 10:10:00,46.86,46.96,46.79,46.95,25500.0,33.5067,33.5782,33.4566,33.571,25500.0
2012-10-03 10:15:00,46.95,47.08,46.95,47.05,81100.0,33.571,33.664,33.571,33.6425,81100.0
2012-10-03 10:20:00,47.08,47.14,46.98,47.0,34000.0,33.664,33.7069,33.5925,33.6068,34000.0
2012-10-03 10:25:00,47.0,47.05,46.97,47.01,28900.0,33.6068,33.6425,33.5853,33.6139,28900.0
2012-10-03 10:30:00,47.02,47.04,46.89,46.97,29100.0,33.6211,33.6354,33.5281,33.5853,29100.0
2012-10-03 10:35:00,46.97,47.01,46.93,46.98,20300.0,33.5853,33.6139,33.5567,33.5925,20300.0
2012-10-03 10:40:00,46.98,47.0,46.82,46.86,37600.0,33.5925,33.6068,33.4781,33.5067,37600.0
2012-10-03 10:45:00,46.85,46.88,46.75,46.77,32800.0,33.4995,33.521,33.428,33.4423,32800.0
2012-10-03 10:50:00,46.76,46.81,46.7,46.71,29100.0,33.4352,33.4709,33.3923,33.3994,29100.0
2012-10-03 10:55:00,46.73,46.81,46.69,46.75,45200.0,33.4137,33.4709,33.3851,33.428,45200.0
2012-10-03 11:00:00,46.75,46.83,46.71,46.8,28300.0,33.428,33.4852,33.3994,33.4638,28300.0
2012-10-03 11:05:00,46.8,46.91,46.78,46.84,94600.0,33.4638,33.5424,33.4495,33.4924,94600.0
2012-10-03 11:10:00,46.84,47.02,46.84,46.99,49200.0,33.4924,33.6211,33.4924,33.5996,49200.0
2012-10-03 11:15:00,46.99,46.99,46.87,46.9,28200.0,33.5996,33.5996,33.5138,33.5353,28200.0
2012-10-03 11:20:00,46.88,46.96,46.88,46.9,25100.0,33.521,33.5782,33.521,33.5353,25100.0
2012-10-03 11:25:00,46.89,46.89,46.79,46.81,24000.0,33.5281,33.5281,33.4566,33.4709,24000.0
2012-10-03 11:30:00,46.8,46.85,46.79,46.79,21200.0,33.4638,33.4995,33.4566,33.4566,21200.0
2012-10-03 11:35:00,46.79,46.82,46.74,46.77,46100.0,33.4566,33.4781,33.4209,33.4423,46100.0
2012-10-03 11:40:00,46.78,46.8,46.75,46.79,21300.0,33.4495,33.4638,33.428,33.4566,21300.0
2012-10-03 11:45:00,46.79,46.89,46.78,46.84,55900.0,33.4566,33.5281,33.4495,33.4924,55900.0
2012-10-03 11:50:00,46.85,46.86,46.75,46.75,34300.0,33.4995,33.5067,33.428,33.428,34300.0
2012-10-03 11:55:00,46.75,46.78,46.68,46.69,45000.0,33.428,33.4495,33.378,33.3851,45000.0
2012-10-03 12:00:00,46.69,46.72,46.67,46.68,42000.0,33.3851,33.4066,33.3708,33.378,42000.0
2012-10-03 12:05:00,46.69,46.76,46.68,46.72,36300.0,33.3851,33.4352,33.378,33.4066,36300.0
2012-10-03 12:10:00,46.73,46.74,46.69,46.71,23600.0,33.4137,33.4209,33.3851,33.3994,23600.0
2012-10-03 12:15:00,46.72,46.74,46.68,46.7,52100.0,33.4066,33.4209,33.378,33.3923,52100.0
2012-10-03 12:20:00,46.69,46.78,46.69,46.77,37500.0,33.3851,33.4495,33.3851,33.4423,37500.0
2012-10-03 12:25:00,46.77,46.84,46.75,46.83,56400.0,33.4423,33.4924,33.428,33.4852,56400.0
2012-10-03 12:30:00,46.83,46.93,46.83,46.85,58300.0,33.4852,33.5567,33.4852,33.4995,58300.0
2012-10-03 12:35:00,46.86,46.91,46.84,46.88,25800.0,33.5067,33.5424,33.4924,33.521,25800.0
2012-10-03 12:40:00,46.87,46.9,46.77,46.79,54000.0,33.5138,33.5353,33.4423,33.4566,54000.0
2012-10-03 12:45:00,46.8,46.9,46.76,46.86,55700.0,33.4638,33.5353,33.4352,33.5067,55700.0
2012-10-03 12:50:00,46.85,46.91,46.84,46.91,22800.0,33.4995,33.5424,33.4924,33.5424,22800.0
2012-10-03 12:55:00,46.91,46.91,46.84,46.89,17400.0,33.5424,33.5424,33.4924,33.5281,17400.0
2012-10-03 13:00:00,46.89,46.92,46.88,46.9,33000.0,33.5281,33.5496,33.521,33.5353,33000.0
2012-10-03 13:05:00,46.9,46.92,46.89,46.89,9900.0,33.5353,33.5496,33.5281,33.5281,9900.0
2012-10-03 13:10:00,46.88,46.9,46.84,46.87,15900.0,33.521,33.5353,33.4924,33.5138,15900.0
2012-10-03 13:15:00,46.87,46.87,46.8,46.83,38500.0,33.5138,33.5138,33.4638,33.4852,38500.0
2012-10-03 13:20:00,46.83,46.87,46.79,46.8,27500.0,33.4852,33.5138,33.4566,33.4638,27500.0
2012-10-03 13:25:00,46.81,46.82,46.79,46.8,11400.0,33.4709,33.4781,33.4566,33.4638,11400.0
2012-10-03 13:30:00,46.79,46.8,46.7,46.72,19000.0,33.4566,33.4638,33.3923,33.4066,19000.0
2012-10-03 13:35:00,46.72,46.74,46.51,46.58,52700.0,33.4066,33.4209,33.2564,33.3065,52700.0
2012-10-03 13:40:00,46.57,46.67,46.57,46.66,19000.0,33.2993,33.3708,33.2993,33.3637,19000.0
2012-10-03 13:45:00,46.65,46.69,46.62,46.66,17500.0,33.3565,33.3851,33.3351,33.3637,17500.0
2012-10-03 13:50:00,46.65,46.68,46.62,46.65,20200.0,33.3565,33.378,33.3351,33.3565,20200.0
2012-10-03 13:55:00,46.65,46.66,46.53,46.53,24000.0,33.3565,33.3637,33.2707,33.2707,24000.0
2012-10-03 14:00:00,46.54,46.59,46.52,46.53,30400.0,33.2779,33.3136,33.2636,33.2707,30400.0
2012-10-03 14:05:00,46.53,46.56,46.51,46.54,23400.0,33.2707,33.2922,33.2564,33.2779,23400.0
2012-10-03 14:10:00,46.55,46.6,46.55,46.56,14700.0,33.285,33.3208,33.285,33.2922,14700.0
2012-10-03 14:15:00,46.57,46.57,46.51,46.51,35500.0,33.2993,33.2993,33.2564,33.2564,35500.0
2012-10-03 14:20:00,46.52,46.52,46.41,46.46,57800.0,33.2636,33.2636,33.1849,33.2207,57800.0
2012-10-03 14:25:00,46.45,46.48,46.35,46.38,69700.0,33.2135,33.235,33.142,33.1635,69700.0
2012-10-03 14:30:00,46.37,46.46,46.37,46.46,38800.0,33.1563,33.2207,33.1563,33.2207,38800.0
2012-10-03 14:35:00,46.46,46.54,46.46,46.54,32700.0,33.2207,33.2779,33.2207,33.2779,32700.0
2012-10-03 14:40:00,46.54,46.6,46.54,46.6,36300.0,33.2779,33.3208,33.2779,33.3208,36300.0
2012-10-03 14:45:00,46.6,46.64,46.59,46.62,34300.0,33.3208,33.3494,33.3136,33.3351,34300.0
2012-10-03 14:50:00,46.62,46.65,46.59,46.59,29700.0,33.3351,33.3565,33.3136,33.3136,29700.0
2012-10-03 14:55:00,46.59,46.66,46.58,46.66,22700.0,33.3136,33.3637,33.3065,33.3637,22700.0
2012-10-03 15:00:00,46.65,46.65,46.55,46.56,31300.0,33.3565,33.3565,33.285,33.2922,31300.0
2012-10-03 15:05:00,46.56,46.57,46.53,46.55,35200.0,33.2922,33.2993,33.2707,33.285,35200.0
2012-10-03 15:10:00,46.57,46.59,46.53,46.58,23600.0,33.2993,33.3136,33.2707,33.3065,23600.0
2012-10-03 15:15:00,46.59,46.66,46.54,46.58,42200.0,33.3136,33.3637,33.2779,33.3065,42200.0
2012-10-03 15:20:00,46.56,46.65,46.53,46.62,30200.0,33.2922,33.3565,33.2707,33.3351,30200.0
2012-10-03 15:25:00,46.62,46.7,46.55,46.66,60800.0,33.3351,33.3923,33.285,33.3637,60800.0
2012-10-03 15:30:00,46.66,46.66,46.57,46.63,57500.0,33.3637,33.3637,33.2993,33.3422,57500.0
2012-10-03 15:35:00,46.63,46.63,46.55,46.61,37800.0,33.3422,33.3422,33.285,33.3279,37800.0
2012-10-03 15:40:00,46.61,46.64,46.58,46.62,46500.0,33.3279,33.3494,33.3065,33.3351,46500.0
2012-10-03 15:45:00,46.63,46.64,46.56,46.58,44200.0,33.3422,33.3494,33.2922,33.3065,44200.0
2012-10-03 15:50:00,46.58,46.62,46.56,46.61,73800.0,33.3065,33.3351,33.2922,33.3279,73800.0
2012-10-03 15:55:00,46.61,46.66,46.6,46.63,124200.0,33.3279,33.3637,33.3208,33.3422,124200.0
2012-10-04 09:30:00,46.66,46.88,46.3,46.75,62200.0,33.6354,33.794,33.3759,33.7003,62200.0
2012-10-04 09:35:00,46.76,46.76,46.22,46.51,121600.0,33.7075,33.7075,33.3182,33.5273,121600.0
2012-10-04 09:40:00,46.51,46.52,46.39,46.41,96100.0,33.5273,33.5345,33.4408,33.4552,96100.0
2012-10-04 09:45:00,46.4,46.47,46.35,46.46,67500.0,33.448,33.4984,33.4119,33.4912,67500.0
2012-10-04 09:50:00,46.49,46.51,46.36,46.38,46000.0,33.5128,33.5273,33.4191,33.4336,46000.0
2012-10-04 09:55:00,46.39,46.45,46.37,46.39,31700.0,33.4408,33.484,33.4263,33.4408,31700.0
2012-10-04 10:00:00,46.42,46.48,46.33,46.38,32500.0,33.4624,33.5056,33.3975,33.4336,32500.0
2012-10-04 10:05:00,46.39,46.57,46.37,46.56,42900.0,33.4408,33.5705,33.4263,33.5633,42900.0
2012-10-04 10:10:00,46.57,46.64,46.47,46.54,71600.0,33.5705,33.621,33.4984,33.5489,71600.0
2012-10-04 10:15:00,46.54,46.57,46.46,46.47,37200.0,33.5489,33.5705,33.4912,33.4984,37200.0
2012-10-04 10:20:00,46.48,46.55,46.48,46.48,28000.0,33.5056,33.5561,33.5056,33.5056,28000.0
2012-10-04 10:25:00,46.48,46.54,46.46,46.48,33100.0,33.5056,33.5489,33.4912,33.5056,33100.0
2012-10-04 10:30:00,46.48,46.53,46.43,46.43,25100.0,33.5056,33.5417,33.4696,33.4696,25100.0
2012-10-04 10:35:00,46.43,46.49,46.43,46.44,37300.0,33.4696,33.5128,33.4696,33.4768,37300.0
2012-10-04 10:40:00,46.45,46.47,46.4,46.43,45000.0,33.484,33.4984,33.448,33.4696,45000.0
2012-10-04 10:45:00,46.42,46.53,46.4,46.51,51100.0,33.4624,33.5417,33.448,33.5273,51100.0
2012-10-04 10:50:00,46.53,46.68,46.53,46.65,32800.0,33.5417,33.6498,33.5417,33.6282,32800.0
2012-10-04 10:55:00,46.65,46.66,46.57,46.64,20500.0,33.6282,33.6354,33.5705,33.621,20500.0
2012-10-04 11:00:00,46.64,46.67,46.57,46.6,28300.0,33.621,33.6426,33.5705,33.5921,28300.0
2012-10-04 11:05:00,46.6,46.62,46.48,46.54,56500.0,33.5921,33.6066,33.5056,33.5489,56500.0
2012-10-04 11:10:00,46.52,46.6,46.51,46.58,37400.0,33.5345,33.5921,33.5273,33.5777,37400.0
2012-10-04 11:15:00,46.57,46.58,46.45,46.46,15000.0,33.5705,33.5777,33.484,33.4912,15000.0
2012-10-04 11:20:00,46.46,46.48,46.39,46.46,34700.0,33.4912,33.5056,33.4408,33.4912,34700.0
2012-10-04 11:25:00,46.45,46.47,46.39,46.4,21300.0,33.484,33.4984,33.4408,33.448,21300.0
2012-10-04 11:30:00,46.4,46.43,46.33,46.38,38100.0,33.448,33.4696,33.3975,33.4336,38100.0
2012-10-04 11:35:00,46.39,46.39,46.31,46.35,20400.0,33.4408,33.4408,33.3831,33.4119,20400.0
2012-10-04 11:40:00,46.34,46.4,46.33,46.35,17500.0,33.4047,33.448,33.3975,33.4119,17500.0
2012-10-04 11:45:00,46.35,46.37,46.32,46.34,26100.0,33.4119,33.4263,33.3903,33.4047,26100.0
2012-10-04 11:50:00,46.34,46.37,46.31,46.31,21100.0,33.4047,33.4263,33.3831,33.3831,21100.0
2012-10-04 11:55:00,46.31,46.33,46.27,46.28,17100.0,33.3831,33.3975,33.3543,33.3615,17100.0
2012-10-04 12:00:00,46.28,46.3,46.23,46.28,27400.0,33.3615,33.3759,33.3254,33.3615,27400.0
2012-10-04 12:05:00,46.29,46.39,46.28,46.36,51700.0,33.3687,33.4408,33.3615,33.4191,51700.0
2012-10-04 12:10:00,46.36,46.44,46.36,46.41,24900.0,33.4191,33.4768,33.4191,33.4552,24900.0
2012-10-04 12:15:00,46.42,46.44,46.39,46.41,23200.0,33.4624,33.4768,33.4408,33.4552,23200.0
2012-10-04 12:20:00,46.42,46.49,46.39,46.47,32300.0,33.4624,33.5128,33.4408,33.4984,32300.0
2012-10-04 12:25:00,46.47,46.52,46.44,46.48,33500.0,33.4984,33.5345,33.4768,33.5056,33500.0
2012-10-04 12:30:00,46.48,46.55,46.48,46.55,15500.0,33.5056,33.5561,33.5056,33.5561,15500.0
2012-10-04 12:35:00,46.56,46.61,46.53,46.59,37700.0,33.5633,33.5994,33.5417,33.5849,37700.0
2012-10-04 12:40:00,46.58,46.59,46.5,46.55,29500.0,33.5777,33.5849,33.5201,33.5561,29500.0
2012-10-04 12:45:00,46.55,46.64,46.53,46.64,26200.0,33.5561,33.621,33.5417,33.621,26200.0
2012-10-04 12:50:00,46.62,46.63,46.57,46.57,22400.0,33.6066,33.6138,33.5705,33.5705,22400.0
2012-10-04 12:55:00,46.57,46.66,46.57,46.65,12000.0,33.5705,33.6354,33.5705,33.6282,12000.0
2012-10-04 13:00:00,46.64,46.71,46.64,46.7,12100.0,33.621,33.6714,33.621,33.6642,12100.0
2012-10-04 13:05:00,46.68,46.69,46.65,46.67,30600.0,33.6498,33.657,33.6282,33.6426,30600.0
2012-10-04 13:10:00,46.66,46.66,46.58,46.58,22000.0,33.6354,33.6354,33.5777,33.5777,22000.0
2012-10-04 13:15:00,46.59,46.62,46.56,46.56,12000.0,33.5849,33.6066,33.5633,33.5633,12000.0
2012-10-04 13:20:00,46.57,46.7,46.56,46.7,50100.0,33.5705,33.6642,33.5633,33.6642,50100.0
2012-10-04 13:25:00,46.68,46.75,46.67,46.67,18900.0,33.6498,33.7003,33.6426,33.6426,18900.0
2012-10-04 13:30:00,46.67,46.73,46.66,46.72,8900.0,33.6426,33.6859,33.6354,33.6786,8900.0
2012-10-04 13:35:00,46.72,46.78,46.7,46.72,21400.0,33.6786,33.7219,33.6642,33.6786,21400.0
2012-10-04 13:40:00,46.71,46.83,46.71,46.83,29200.0,33.6714,33.7579,33.6714,33.7579,29200.0
2012-10-04 13:45:00,46.82,46.83,46.71,46.72,17100.0,33.7507,33.7579,33.6714,33.6786,17100.0
2012-10-04 13:50:00,46.73,46.81,46.72,46.73,20300.0,33.6859,33.7435,33.6786,33.6859,20300.0
2012-10-04 13:55:00,46.73,46.87,46.73,46.86,22200.0,33.6859,33.7868,33.6859,33.7796,22200.0
2012-10-04 14:00:00,46.86,46.87,46.68,46.75,49900.0,33.7796,33.7868,33.6498,33.7003,49900.0
2012-10-04 14:05:00,46.76,46.77,46.66,46.66,18800.0,33.7075,33.7147,33.6354,33.6354,18800.0
2012-10-04 14:10:00,46.68,46.73,46.62,46.63,36900.0,33.6498,33.6859,33.6066,33.6138,36900.0
2012-10-04 14:15:00,46.64,46.66,46.59,46.61,21600.0,33.621,33.6354,33.5849,33.5994,21600.0
2012-10-04 14:20:00,46.61,46.74,46.61,46.68,42400.0,33.5994,33.6931,33.5994,33.6498,42400.0
2012-10-04 14:25:00,46.68,46.72,46.65,46.71,20400.0,33.6498,33.6786,33.6282,33.6714,20400.0
2012-10-04 14:30:00,46.73,46.73,46.61,46.65,28100.0,33.6859,33.6859,33.5994,33.6282,28100.0
2012-10-04 14:35:00,46.65,46.7,46.63,46.67,33900.0,33.6282,33.6642,33.6138,33.6426,33900.0
2012-10-04 14:40:00,46.68,46.75,46.68,46.73,26000.0,33.6498,33.7003,33.6498,33.6859,26000.0
2012-10-04 14:45:00,46.73,46.8,46.73,46.77,14600.0,33.6859,33.7363,33.6859,33.7147,14600.0
2012-10-04 14:50:00,46.77,46.77,46.64,46.71,17300.0,33.7147,33.7147,33.621,33.6714,17300.0
2012-10-04 14:55:00,46.72,46.77,46.72,46.74,21200.0,33.6786,33.7147,33.6786,33.6931,21200.0
2012-10-04 15:00:00,46.73,46.75,46.71,46.73,23400.0,33.6859,33.7003,33.6714,33.6859,23400.0
2012-10-04 15:05:00,46.74,46.75,46.68,46.68,16200.0,33.6931,33.7003,33.6498,33.6498,16200.0
2012-10-04 15:10:00,46.69,46.73,46.67,46.68,25300.0,33.657,33.6859,33.6426,33.6498,25300.0
2012-10-04 15:15:00,46.69,46.74,46.69,46.73,17600.0,33.657,33.6931,33.657,33.6859,17600.0
2012-10-04 15:20:00,46.74,46.74,46.59,46.6,20600.0,33.6931,33.6931,33.5849,33.5921,20600.0
2012-10-04 15:25:00,46.59,46.68,46.59,46.68,23300.0,33.5849,33.6498,33.5849,33.6498,23300.0
2012-10-04 15:30:00,46.69,46.73,46.68,46.68,53400.0,33.657,33.6859,33.6498,33.6498,53400.0
2012-10-04 15:35:00,46.69,46.71,46.65,46.71,38100.0,33.657,33.6714,33.6282,33.6714,38100.0
2012-10-04 15:40:00,46.7,46.73,46.68,46.68,30700.0,33.6642,33.6859,33.6498,33.6498,30700.0
2012-10-04 15:45:00,46.68,46.71,46.63,46.67,50300.0,33.6498,33.6714,33.6138,33.6426,50300.0
2012-10-04 15:50:00,46.66,46.68,46.6,46.6,39500.0,33.6354,33.6498,33.5921,33.5921,39500.0
2012-10-04 15:55:00,46.6,46.68,46.59,46.67,110300.0,33.5921,33.6498,33.5849,33.6426,110300.0
2012-10-05 09:30:00,47.12,47.5,47.11,47.5,84400.0,33.967,34.2409,33.9598,34.2409,84400.0
2012-10-05 09:35:00,47.55,47.58,47.4,47.41,22900.0,34.277,34.2986,34.1688,34.176,22900.0
2012-10-05 09:40:00,47.43,47.45,47.39,47.4,64800.0,34.1905,34.2049,34.1616,34.1688,64800.0
2012-10-05 09:45:00,47.4,47.45,47.35,47.42,55100.0,34.1688,34.2049,34.1328,34.1832,55100.0
2012-10-05 09:50:00,47.43,47.54,47.42,47.51,39600.0,34.1905,34.2698,34.1832,34.2481,39600.0
2012-10-05 09:55:00,47.52,47.59,47.5,47.5,34100.0,34.2553,34.3058,34.2409,34.2409,34100.0
2012-10-05 10:00:00,47.5,47.55,47.4,47.43,30800.0,34.2409,34.277,34.1688,34.1905,30800.0
2012-10-05 10:05:00,47.44,47.54,47.38,47.53,74700.0,34.1977,34.2698,34.1544,34.2625,74700.0
2012-10-05 10:10:00,47.51,47.55,47.45,47.53,29700.0,34.2481,34.277,34.2049,34.2625,29700.0
2012-10-05 10:15:00,47.53,47.61,47.53,47.61,37800.0,34.2625,34.3202,34.2625,34.3202,37800.0
2012-10-05 10:20:00,47.61,47.65,47.57,47.58,75900.0,34.3202,34.349,34.2914,34.2986,75900.0
2012-10-05 10:25:00,47.62,47.65,47.56,47.56,12600.0,34.3274,34.349,34.2842,34.2842,12600.0
2012-10-05 10:30:00,47.57,47.72,47.57,47.65,75400.0,34.2914,34.3995,34.2914,34.349,75400.0
2012-10-05 10:35:00,47.65,47.66,47.57,47.59,28500.0,34.349,34.3563,34.2914,34.3058,28500.0
2012-10-05 10:40:00,47.59,47.63,47.53,47.53,28000.0,34.3058,34.3346,34.2625,34.2625,28000.0
2012-10-05 10:45:00,47.54,47.64,47.54,47.6,30500.0,34.2698,34.3418,34.2698,34.313,30500.0
2012-10-05 10:50:00,47.59,47.6,47.54,47.59,19800.0,34.3058,34.313,34.2698,34.3058,19800.0
2012-10-05 10:55:00,47.58,47.61,47.55,47.58,58000.0,34.2986,34.3202,34.277,34.2986,58000.0
2012-10-05 11:00:00,47.57,47.59,47.48,47.51,60200.0,34.2914,34.3058,34.2265,34.2481,60200.0
2012-10-05 11:05:00,47.52,47.57,47.49,47.55,57400.0,34.2553,34.2914,34.2337,34.277,57400.0
2012-10-05 11:10:00,47.55,47.59,47.54,47.54,40200.0,34.277,34.3058,34.2698,34.2698,40200.0
2012-10-05 11:15:00,47.54,47.62,47.53,47.59,37900.0,34.2698,34.3274,34.2625,34.3058,37900.0
2012-10-05 11:20:00,47.58,47.63,47.58,47.62,43700.0,34.2986,34.3346,34.2986,34.3274,43700.0
2012-10-05 11:25:00,47.61,47.62,47.56,47.6,38000.0,34.3202,34.3274,34.2842,34.313,38000.0
2012-10-05 11:30:00,47.61,47.63,47.55,47.6,29000.0,34.3202,34.3346,34.277,34.313,29000.0
2012-10-05 11:35:00,47.58,47.61,47.55,47.59,33800.0,34.2986,34.3202,34.277,34.3058,33800.0
2012-10-05 11:40:00,47.6,47.6,47.45,47.53,31900.0,34.313,34.313,34.2049,34.2625,31900.0
2012-10-05 11:45:00,47.54,47.57,47.51,47.53,33500.0,34.2698,34.2914,34.2481,34.2625,33500.0
2012-10-05 11:50:00,47.53,47.56,47.5,47.54,27100.0,34.2625,34.2842,34.2409,34.2698,27100.0
2012-10-05 11:55:00,47.52,47.54,47.47,47.49,17200.0,34.2553,34.2698,34.2193,34.2337,17200.0
2012-10-05 12:00:00,47.5,47.52,47.48,47.51,29800.0,34.2409,34.2553,34.2265,34.2481,29800.0
2012-10-05 12:05:00,47.51,47.51,47.45,47.45,31800.0,34.2481,34.2481,34.2049,34.2049,31800.0
2012-10-05 12:10:00,47.44,47.5,47.44,47.49,14100.0,34.1977,34.2409,34.1977,34.2337,14100.0
2012-10-05 12:15:00,47.49,47.51,47.39,47.39,13600.0,34.2337,34.2481,34.1616,34.1616,13600.0
2012-10-05 12:20:00,47.39,47.41,47.34,47.35,13300.0,34.1616,34.176,34.1256,34.1328,13300.0
2012-10-05 12:25:00,47.37,47.44,47.35,47.42,17800.0,34.1472,34.1977,34.1328,34.1832,17800.0
2012-10-05 12:30:00,47.42,47.48,47.42,47.45,9500.0,34.1832,34.2265,34.1832,34.2049,9500.0
2012-10-05 12:35:00,47.46,47.48,47.44,47.45,12500.0,34.2121,34.2265,34.1977,34.2049,12500.0
2012-10-05 12:40:00,47.46,47.46,47.41,47.41,10000.0,34.2121,34.2121,34.176,34.176,10000.0
2012-10-05 12:45:00,47.41,47.41,47.34,47.36,14600.0,34.176,34.176,34.1256,34.14,14600.0
2012-10-05 12:50:00,47.37,47.39,47.33,47.39,8300.0,34.1472,34.1616,34.1184,34.1616,8300.0
2012-10-05 12:55:00,47.4,47.41,47.39,47.4,8100.0,34.1688,34.176,34.1616,34.1688,8100.0
2012-10-05 13:00:00,47.4,47.46,47.4,47.43,22900.0,34.1688,34.2121,34.1688,34.1905,22900.0
2012-10-05 13:05:00,47.43,47.48,47.43,47.45,21400.0,34.1905,34.2265,34.1905,34.2049,21400.0
2012-10-05 13:10:00,47.46,47.47,47.38,47.42,27500.0,34.2121,34.2193,34.1544,34.1832,27500.0
2012-10-05 13:15:00,47.42,47.48,47.42,47.48,10400.0,34.1832,34.2265,34.1832,34.2265,10400.0
2012-10-05 13:20:00,47.48,47.48,47.41,47.41,15500.0,34.2265,34.2265,34.176,34.176,15500.0
2012-10-05 13:25:00,47.41,47.41,47.31,47.33,14500.0,34.176,34.176,34.104,34.1184,14500.0
2012-10-05 13:30:00,47.31,47.35,47.27,47.29,25200.0,34.104,34.1328,34.0751,34.0895,25200.0
2012-10-05 13:35:00,47.28,47.34,47.27,47.32,8600.0,34.0823,34.1256,34.0751,34.1112,8600.0
2012-10-05 13:40:00,47.31,47.32,47.28,47.29,10700.0,34.104,34.1112,34.0823,34.0895,10700.0
2012-10-05 13:45:00,47.29,47.3,47.25,47.3,15000.0,34.0895,34.0967,34.0607,34.0967,15000.0
2012-10-05 13:50:00,47.29,47.38,47.27,47.37,22600.0,34.0895,34.1544,34.0751,34.1472,22600.0
2012-10-05 13:55:00,47.37,47.42,47.36,47.38,45100.0,34.1472,34.1832,34.14,34.1544,45100.0
2012-10-05 14:00:00,47.37,47.43,47.37,47.41,45800.0,34.1472,34.1905,34.1472,34.176,45800.0
2012-10-05 14:05:00,47.41,47.41,47.36,47.36,37700.0,34.176,34.176,34.14,34.14,37700.0
2012-10-05 14:10:00,47.36,47.4,47.33,47.34,37600.0,34.14,34.1688,34.1184,34.1256,37600.0
2012-10-05 14:15:00,47.34,47.38,47.32,47.35,26900.0,34.1256,34.1544,34.1112,34.1328,26900.0
2012-10-05 14:20:00,47.35,47.37,47.33,47.34,19900.0,34.1328,34.1472,34.1184,34.1256,19900.0
2012-10-05 14:25:00,47.34,47.34,47.25,47.3,22600.0,34.1256,34.1256,34.0607,34.0967,22600.0
2012-10-05 14:30:00,47.3,47.3,47.24,47.27,13600.0,34.0967,34.0967,34.0535,34.0751,13600.0
2012-10-05 14:35:00,47.27,47.31,47.22,47.24,13700.0,34.0751,34.104,34.0391,34.0535,13700.0
2012-10-05 14:40:00,47.24,47.25,47.16,47.18,28300.0,34.0535,34.0607,33.9958,34.0102,28300.0
2012-10-05 14:45:00,47.18,47.24,47.17,47.18,23500.0,34.0102,34.0535,34.003,34.0102,23500.0
2012-10-05 14:50:00,47.19,47.25,47.11,47.11,35200.0,34.0175,34.0607,33.9598,33.9598,35200.0
2012-10-05 14:55:00,47.09,47.15,47.03,47.04,25700.0,33.9454,33.9886,33.9021,33.9093,25700.0
2012-10-05 15:00:00,47.05,47.16,47.05,47.15,27800.0,33.9165,33.9958,33.9165,33.9886,27800.0
2012-10-05 15:05:00,47.14,47.14,47.07,47.12,37900.0,33.9814,33.9814,33.9309,33.967,37900.0
2012-10-05 15:10:00,47.13,47.13,47.01,47.12,37400.0,33.9742,33.9742,33.8877,33.967,37400.0
2012-10-05 15:15:00,47.12,47.19,47.09,47.18,45300.0,33.967,34.0175,33.9454,34.0102,45300.0
2012-10-05 15:20:00,47.17,47.23,47.13,47.21,39000.0,34.003,34.0463,33.9742,34.0319,39000.0
2012-10-05 15:25:00,47.21,47.23,47.19,47.19,35600.0,34.0319,34.0463,34.0175,34.0175,35600.0
2012-10-05 15:30:00,47.19,47.22,47.05,47.06,89200.0,34.0175,34.0391,33.9165,33.9237,89200.0
2012-10-05 15:35:00,47.07,47.07,46.98,47.03,62600.0,33.9309,33.9309,33.8661,33.9021,62600.0
2012-10-05 15:40:00,47.03,47.15,47.03,47.14,56400.0,33.9021,33.9886,33.9021,33.9814,56400.0
2012-10-05 15:45:00,47.13,47.28,47.13,47.27,79700.0,33.9742,34.0823,33.9742,34.0751,79700.0
2012-10-05 15:50:00,47.26,47.27,47.16,47.18,104400.0,34.0679,34.0751,33.9958,34.0102,104400.0
2012-10-05 15:55:00,47.17,47.29,47.17,47.28,161200.0,34.003,34.0895,34.003,34.0823,161200.0
2012-10-08 09:30:00,46.99,47.12,46.51,46.64,49800.0,33.8733,33.967,33.5273,33.621,49800.0
2012-10-08 09:35:00,46.7,46.86,46.67,46.86,51300.0,33.6642,33.7796,33.6426,33.7796,51300.0
2012-10-08 09:40:00,46.84,47.0,46.79,46.97,40400.0,33.7651,33.8805,33.7291,33.8589,40400.0
2012-10-08 09:45:00,46.97,47.02,46.84,46.84,50800.0,33.8589,33.8949,33.7651,33.7651,50800.0
2012-10-08 09:50:00,46.85,46.89,46.84,46.88,49000.0,33.7724,33.8012,33.7651,33.794,49000.0
2012-10-08 09:55:00,46.88,46.91,46.84,46.87,24500.0,33.794,33.8156,33.7651,33.7868,24500.0
2012-10-08 10:00:00,46.88,47.03,46.85,47.0,42600.0,33.794,33.9021,33.7724,33.8805,42600.0
2012-10-08 10:05:00,47.0,47.01,46.95,46.96,21700.0,33.8805,33.8877,33.8444,33.8517,21700.0
2012-10-08 10:10:00,46.96,46.98,46.85,46.85,23600.0,33.8517,33.8661,33.7724,33.7724,23600.0
2012-10-08 10:15:00,46.85,46.9,46.83,46.85,33200.0,33.7724,33.8084,33.7579,33.7724,33200.0
2012-10-08 10:20:00,46.86,46.86,46.83,46.84,20800.0,33.7796,33.7796,33.7579,33.7651,20800.0
2012-10-08 10:25:00,46.84,46.85,46.77,46.8,38700.0,33.7651,33.7724,33.7147,33.7363,38700.0
2012-10-08 10:30:00,46.81,46.86,46.79,46.86,36100.0,33.7435,33.7796,33.7291,33.7796,36100.0
2012-10-08 10:35:00,46.85,46.89,46.8,46.86,25300.0,33.7724,33.8012,33.7363,33.7796,25300.0
2012-10-08 10:40:00,46.86,46.99,46.85,46.96,57000.0,33.7796,33.8733,33.7724,33.8517,57000.0
2012-10-08 10:45:00,46.97,47.0,46.82,46.85,135900.0,33.8589,33.8805,33.7507,33.7724,135900.0
2012-10-08 10:50:00,46.83,46.88,46.79,46.83,17200.0,33.7579,33.794,33.7291,33.7579,17200.0
2012-10-08 10:55:00,46.82,46.82,46.73,46.74,35400.0,33.7507,33.7507,33.6859,33.6931,35400.0
2012-10-08 11:00:00,46.73,46.8,46.7,46.77,74800.0,33.6859,33.7363,33.6642,33.7147,74800.0
2012-10-08 11:05:00,46.77,46.82,46.76,46.77,47800.0,33.7147,33.7507,33.7075,33.7147,47800.0
2012-10-08 11:10:00,46.77,46.83,46.77,46.8,8500.0,33.7147,33.7579,33.7147,33.7363,8500.0
2012-10-08 11:15:00,46.8,46.8,46.7,46.71,21100.0,33.7363,33.7363,33.6642,33.6714,21100.0
2012-10-08 11:20:00,46.71,46.76,46.69,46.7,26600.0,33.6714,33.7075,33.657,33.6642,26600.0
2012-10-08 11:25:00,46.71,46.77,46.68,46.7,19300.0,33.6714,33.7147,33.6498,33.6642,19300.0
2012-10-08 11:30:00,46.7,46.73,46.67,46.72,24300.0,33.6642,33.6859,33.6426,33.6786,24300.0
2012-10-08 11:35:00,46.73,46.76,46.69,46.76,20800.0,33.6859,33.7075,33.657,33.7075,20800.0
2012-10-08 11:40:00,46.76,46.77,46.73,46.75,14100.0,33.7075,33.7147,33.6859,33.7003,14100.0
2012-10-08 11:45:00,46.75,46.79,46.75,46.75,44700.0,33.7003,33.7291,33.7003,33.7003,44700.0
2012-10-08 11:50:00,46.75,46.79,46.74,46.79,12600.0,33.7003,33.7291,33.6931,33.7291,12600.0
2012-10-08 11:55:00,46.8,46.82,46.74,46.82,21200.0,33.7363,33.7507,33.6931,33.7507,21200.0
2012-10-08 12:00:00,46.83,46.84,46.78,46.8,14100.0,33.7579,33.7651,33.7219,33.7363,14100.0
2012-10-08 12:05:00,46.8,46.84,46.8,46.82,5600.0,33.7363,33.7651,33.7363,33.7507,5600.0
2012-10-08 12:10:00,46.83,46.85,46.77,46.79,32700.0,33.7579,33.7724,33.7147,33.7291,32700.0
2012-10-08 12:15:00,46.79,46.81,46.77,46.8,20500.0,33.7291,33.7435,33.7147,33.7363,20500.0
2012-10-08 12:20:00,46.79,46.81,46.78,46.79,14800.0,33.7291,33.7435,33.7219,33.7291,14800.0
2012-10-08 12:25:00,46.78,46.78,46.66,46.69,44500.0,33.7219,33.7219,33.6354,33.657,44500.0
2012-10-08 12:30:00,46.69,46.74,46.66,46.73,22300.0,33.657,33.6931,33.6354,33.6859,22300.0
2012-10-08 12:35:00,46.73,46.78,46.72,46.76,20400.0,33.6859,33.7219,33.6786,33.7075,20400.0
2012-10-08 12:40:00,46.76,46.76,46.7,46.71,17500.0,33.7075,33.7075,33.6642,33.6714,17500.0
2012-10-08 12:45:00,46.7,46.72,46.67,46.7,23100.0,33.6642,33.6786,33.6426,33.6642,23100.0
2012-10-08 12:50:00,46.7,46.7,46.63,46.67,22000.0,33.6642,33.6642,33.6138,33.6426,22000.0
2012-10-08 12:55:00,46.66,46.71,46.65,46.68,24000.0,33.6354,33.6714,33.6282,33.6498,24000.0
2012-10-08 13:00:00,46.69,46.74,46.67,46.69,21500.0,33.657,33.6931,33.6426,33.657,21500.0
2012-10-08 13:05:00,46.69,46.69,46.63,46.65,11500.0,33.657,33.657,33.6138,33.6282,11500.0
2012-10-08 13:10:00,46.65,46.69,46.64,46.68,18400.0,33.6282,33.657,33.621,33.6498,18400.0
2012-10-08 13:15:00,46.68,46.74,46.67,46.69,10300.0,33.6498,33.6931,33.6426,33.657,10300.0
2012-10-08 13:20:00,46.69,46.7,46.64,46.65,18100.0,33.657,33.6642,33.621,33.6282,18100.0
2012-10-08 13:25:00,46.64,46.66,46.64,46.65,10800.0,33.621,33.6354,33.621,33.6282,10800.0
2012-10-08 13:30:00,46.65,46.67,46.62,46.65,24800.0,33.6282,33.6426,33.6066,33.6282,24800.0
2012-10-08 13:35:00,46.66,46.66,46.59,46.59,41800.0,33.6354,33.6354,33.5849,33.5849,41800.0
2012-10-08 13:40:00,46.61,46.64,46.6,46.61,10400.0,33.5994,33.621,33.5921,33.5994,10400.0
2012-10-08 13:45:00,46.61,46.62,46.58,46.59,17400.0,33.5994,33.6066,33.5777,33.5849,17400.0
2012-10-08 13:50:00,46.6,46.65,46.59,46.64,15100.0,33.5921,33.6282,33.5849,33.621,15100.0
2012-10-08 13:55:00,46.64,46.66,46.61,46.61,24300.0,33.621,33.6354,33.5994,33.5994,24300.0
2012-10-08 14:00:00,46.62,46.62,46.59,46.62,20700.0,33.6066,33.6066,33.5849,33.6066,20700.0
2012-10-08 14:05:00,46.62,46.62,46.58,46.59,15900.0,33.6066,33.6066,33.5777,33.5849,15900.0
2012-10-08 14:10:00,46.59,46.6,46.57,46.57,18800.0,33.5849,33.5921,33.5705,33.5705,18800.0
2012-10-08 14:15:00,46.58,46.63,46.58,46.62,22500.0,33.5777,33.6138,33.5777,33.6066,22500.0
2012-10-08 14:20:00,46.61,46.65,46.61,46.62,22400.0,33.5994,33.6282,33.5994,33.6066,22400.0
2012-10-08 14:25:00,46.62,46.63,46.59,46.59,18200.0,33.6066,33.6138,33.5849,33.5849,18200.0
2012-10-08 14:30:00,46.6,46.6,46.53,46.55,47000.0,33.5921,33.5921,33.5417,33.5561,47000.0
2012-10-08 14:35:00,46.56,46.56,46.52,46.55,30200.0,33.5633,33.5633,33.5345,33.5561,30200.0
2012-10-08 14:40:00,46.55,46.58,46.53,46.55,35300.0,33.5561,33.5777,33.5417,33.5561,35300.0
2012-10-08 14:45:00,46.55,46.58,46.55,46.56,20200.0,33.5561,33.5777,33.5561,33.5633,20200.0
2012-10-08 14:50:00,46.56,46.57,46.54,46.55,22800.0,33.5633,33.5705,33.5489,33.5561,22800.0
2012-10-08 14:55:00,46.55,46.57,46.53,46.56,26200.0,33.5561,33.5705,33.5417,33.5633,26200.0
2012-10-08 15:00:00,46.56,46.62,46.54,46.62,30600.0,33.5633,33.6066,33.5489,33.6066,30600.0
2012-10-08 15:05:00,46.61,46.62,46.55,46.55,21200.0,33.5994,33.6066,33.5561,33.5561,21200.0
2012-10-08 15:10:00,46.55,46.64,46.55,46.64,20800.0,33.5561,33.621,33.5561,33.621,20800.0
2012-10-08 15:15:00,46.64,46.67,46.62,46.65,34200.0,33.621,33.6426,33.6066,33.6282,34200.0
2012-10-08 15:20:00,46.64,46.66,46.61,46.62,30300.0,33.621,33.6354,33.5994,33.6066,30300.0
2012-10-08 15:25:00,46.63,46.64,46.59,46.62,41800.0,33.6138,33.621,33.5849,33.6066,41800.0
2012-10-08 15:30:00,46.63,46.66,46.62,46.65,49900.0,33.6138,33.6354,33.6066,33.6282,49900.0
2012-10-08 15:35:00,46.65,46.68,46.64,46.65,42200.0,33.6282,33.6498,33.621,33.6282,42200.0
2012-10-08 15:40:00,46.66,46.75,46.62,46.74,87300.0,33.6354,33.7003,33.6066,33.6931,87300.0
2012-10-08 15:45:00,46.74,46.77,46.72,46.76,101900.0,33.6931,33.7147,33.6786,33.7075,101900.0
2012-10-08 15:50:00,46.76,46.83,46.76,46.81,80000.0,33.7075,33.7579,33.7075,33.7435,80000.0
2012-10-08 15:55:00,46.81,46.84,46.77,46.81,186600.0,33.7435,33.7651,33.7147,33.7435,186600.0
2012-10-09 09:30:00,46.8,46.8,46.57,46.57,35500.0,33.7363,33.7363,33.5705,33.5705,35500.0
2012-10-09 09:35:00,46.59,46.79,46.56,46.7,17800.0,33.5849,33.7291,33.5633,33.6642,17800.0
2012-10-09 09:40:00,46.7,46.84,46.69,46.84,10000.0,33.6642,33.7651,33.657,33.7651,10000.0
2012-10-09 09:45:00,46.84,46.84,46.67,46.73,45300.0,33.7651,33.7651,33.6426,33.6859,45300.0
2012-10-09 09:50:00,46.73,46.81,46.65,46.71,24500.0,33.6859,33.7435,33.6282,33.6714,24500.0
2012-10-09 09:55:00,46.71,46.74,46.68,46.7,14600.0,33.6714,33.6931,33.6498,33.6642,14600.0
2012-10-09 10:00:00,46.68,46.79,46.66,46.76,35500.0,33.6498,33.7291,33.6354,33.7075,35500.0
2012-10-09 10:05:00,46.77,46.8,46.65,46.73,52700.0,33.7147,33.7363,33.6282,33.6859,52700.0
2012-10-09 10:10:00,46.73,46.75,46.68,46.74,30000.0,33.6859,33.7003,33.6498,33.6931,30000.0
2012-10-09 10:15:00,46.72,46.87,46.72,46.77,53100.0,33.6786,33.7868,33.6786,33.7147,53100.0
2012-10-09 10:20:00,46.79,46.79,46.7,46.76,18900.0,33.7291,33.7291,33.6642,33.7075,18900.0
2012-10-09 10:25:00,46.76,46.77,46.66,46.66,16900.0,33.7075,33.7147,33.6354,33.6354,16900.0
2012-10-09 10:30:00,46.67,46.77,46.66,46.76,19800.0,33.6426,33.7147,33.6354,33.7075,19800.0
2012-10-09 10:35:00,46.75,46.76,46.7,46.7,20300.0,33.7003,33.7075,33.6642,33.6642,20300.0
2012-10-09 10:40:00,46.7,46.76,46.67,46.68,29600.0,33.6642,33.7075,33.6426,33.6498,29600.0
2012-10-09 10:45:00,46.68,46.72,46.55,46.57,36900.0,33.6498,33.6786,33.5561,33.5705,36900.0
2012-10-09 10:50:00,46.56,46.57,46.48,46.53,24400.0,33.5633,33.5705,33.5056,33.5417,24400.0
2012-10-09 10:55:00,46.53,46.53,46.46,46.5,27400.0,33.5417,33.5417,33.4912,33.5201,27400.0
2012-10-09 11:00:00,46.5,46.51,46.37,46.48,32700.0,33.5201,33.5273,33.4263,33.5056,32700.0
2012-10-09 11:05:00,46.48,46.52,46.41,46.43,22100.0,33.5056,33.5345,33.4552,33.4696,22100.0
2012-10-09 11:10:00,46.44,46.45,46.38,46.42,21200.0,33.4768,33.484,33.4336,33.4624,21200.0
2012-10-09 11:15:00,46.4,46.43,46.35,46.38,26100.0,33.448,33.4696,33.4119,33.4336,26100.0
2012-10-09 11:20:00,46.36,46.44,46.36,46.41,27700.0,33.4191,33.4768,33.4191,33.4552,27700.0
2012-10-09 11:25:00,46.4,46.46,46.38,46.38,29100.0,33.448,33.4912,33.4336,33.4336,29100.0
2012-10-09 11:30:00,46.37,46.44,46.34,46.44,19400.0,33.4263,33.4768,33.4047,33.4768,19400.0
2012-10-09 11:35:00,46.46,46.47,46.38,46.38,9300.0,33.4912,33.4984,33.4336,33.4336,9300.0
2012-10-09 11:40:00,46.37,46.4,46.33,46.35,49800.0,33.4263,33.448,33.3975,33.4119,49800.0
2012-10-09 11:45:00,46.35,46.36,46.3,46.34,39900.0,33.4119,33.4191,33.3759,33.4047,39900.0
2012-10-09 11:50:00,46.34,46.38,46.3,46.33,25700.0,33.4047,33.4336,33.3759,33.3975,25700.0
2012-10-09 11:55:00,46.34,46.36,46.29,46.34,28600.0,33.4047,33.4191,33.3687,33.4047,28600.0
2012-10-09 12:00:00,46.36,46.44,46.36,46.44,41500.0,33.4191,33.4768,33.4191,33.4768,41500.0
2012-10-09 12:05:00,46.44,46.5,46.43,46.45,22400.0,33.4768,33.5201,33.4696,33.484,22400.0
2012-10-09 12:10:00,46.46,46.53,46.42,46.51,29200.0,33.4912,33.5417,33.4624,33.5273,29200.0
2012-10-09 12:15:00,46.5,46.58,46.5,46.5,27600.0,33.5201,33.5777,33.5201,33.5201,27600.0
2012-10-09 12:20:00,46.5,46.57,46.49,46.49,25200.0,33.5201,33.5705,33.5128,33.5128,25200.0
2012-10-09 12:25:00,46.49,46.52,46.48,46.51,11400.0,33.5128,33.5345,33.5056,33.5273,11400.0
2012-10-09 12:30:00,46.52,46.52,46.48,46.5,15300.0,33.5345,33.5345,33.5056,33.5201,15300.0
2012-10-09 12:35:00,46.51,46.55,46.51,46.51,8700.0,33.5273,33.5561,33.5273,33.5273,8700.0
2012-10-09 12:40:00,46.5,46.51,46.43,46.51,11400.0,33.5201,33.5273,33.4696,33.5273,11400.0
2012-10-09 12:45:00,46.5,46.51,46.44,46.48,15100.0,33.5201,33.5273,33.4768,33.5056,15100.0
2012-10-09 12:50:00,46.48,46.51,46.46,46.46,15500.0,33.5056,33.5273,33.4912,33.4912,15500.0
2012-10-09 12:55:00,46.45,46.49,46.43,46.45,11900.0,33.484,33.5128,33.4696,33.484,11900.0
2012-10-09 13:00:00,46.44,46.5,46.42,46.48,37200.0,33.4768,33.5201,33.4624,33.5056,37200.0
2012-10-09 13:05:00,46.46,46.53,46.46,46.49,27500.0,33.4912,33.5417,33.4912,33.5128,27500.0
2012-10-09 13:10:00,46.49,46.52,46.46,46.48,19300.0,33.5128,33.5345,33.4912,33.5056,19300.0
2012-10-09 13:15:00,46.49,46.49,46.42,46.45,15800.0,33.5128,33.5128,33.4624,33.484,15800.0
2012-10-09 13:20:00,46.44,46.46,46.4,46.45,13100.0,33.4768,33.4912,33.448,33.484,13100.0
2012-10-09 13:25:00,46.46,46.49,46.43,46.43,14400.0,33.4912,33.5128,33.4696,33.4696,14400.0
2012-10-09 13:30:00,46.44,46.46,46.39,46.39,21500.0,33.4768,33.4912,33.4408,33.4408,21500.0
2012-10-09 13:35:00,46.4,46.44,46.39,46.43,11900.0,33.448,33.4768,33.4408,33.4696,11900.0
2012-10-09 13:40:00,46.43,46.44,46.4,46.41,8300.0,33.4696,33.4768,33.448,33.4552,8300.0
2012-10-09 13:45:00,46.42,46.52,46.42,46.5,36700.0,33.4624,33.5345,33.4624,33.5201,36700.0
2012-10-09 13:50:00,46.5,46.57,46.49,46.49,19800.0,33.5201,33.5705,33.5128,33.5128,19800.0
2012-10-09 13:55:00,46.48,46.52,46.45,46.45,15300.0,33.5056,33.5345,33.484,33.484,15300.0
2012-10-09 14:00:00,46.46,46.47,46.41,46.43,27700.0,33.4912,33.4984,33.4552,33.4696,27700.0
2012-10-09 14:05:00,46.44,46.45,46.42,46.45,11200.0,33.4768,33.484,33.4624,33.484,11200.0
2012-10-09 14:10:00,46.44,46.46,46.4,46.44,21500.0,33.4768,33.4912,33.448,33.4768,21500.0
2012-10-09 14:15:00,46.45,46.48,46.4,46.47,15900.0,33.484,33.5056,33.448,33.4984,15900.0
2012-10-09 14:20:00,46.46,46.55,46.46,46.47,20300.0,33.4912,33.5561,33.4912,33.4984,20300.0
2012-10-09 14:25:00,46.47,46.48,46.39,46.39,30300.0,33.4984,33.5056,33.4408,33.4408,30300.0
2012-10-09 14:30:00,46.41,46.41,46.32,46.34,48400.0,33.4552,33.4552,33.3903,33.4047,48400.0
2012-10-09 14:35:00,46.34,46.37,46.27,46.27,45600.0,33.4047,33.4263,33.3543,33.3543,45600.0
2012-10-09 14:40:00,46.28,46.33,46.23,46.28,43800.0,33.3615,33.3975,33.3254,33.3615,43800.0
2012-10-09 14:45:00,46.28,46.35,46.28,46.32,14700.0,33.3615,33.4119,33.3615,33.3903,14700.0
2012-10-09 14:50:00,46.33,46.34,46.28,46.3,24000.0,33.3975,33.4047,33.3615,33.3759,24000.0
2012-10-09 14:55:00,46.29,46.44,46.29,46.44,74000.0,33.3687,33.4768,33.3687,33.4768,74000.0
2012-10-09 15:00:00,46.44,46.48,46.4,46.43,123700.0,33.4768,33.5056,33.448,33.4696,123700.0
2012-10-09 15:05:00,46.44,46.46,46.42,46.43,24400.0,33.4768,33.4912,33.4624,33.4696,24400.0
2012-10-09 15:10:00,46.42,46.47,46.4,46.46,58400.0,33.4624,33.4984,33.448,33.4912,58400.0
2012-10-09 15:15:00,46.47,46.49,46.39,46.43,36500.0,33.4984,33.5128,33.4408,33.4696,36500.0
2012-10-09 15:20:00,46.43,46.45,46.39,46.42,46200.0,33.4696,33.484,33.4408,33.4624,46200.0
2012-10-09 15:25:00,46.42,46.42,46.32,46.33,21100.0,33.4624,33.4624,33.3903,33.3975,21100.0
2012-10-09 15:30:00,46.33,46.35,46.28,46.31,23900.0,33.3975,33.4119,33.3615,33.3831,23900.0
2012-10-09 15:35:00,46.31,46.36,46.31,46.32,26300.0,33.3831,33.4191,33.3831,33.3903,26300.0
2012-10-09 15:40:00,46.32,46.41,46.31,46.36,33300.0,33.3903,33.4552,33.3831,33.4191,33300.0
2012-10-09 15:45:00,46.36,46.39,46.33,46.35,34700.0,33.4191,33.4408,33.3975,33.4119,34700.0
2012-10-09 15:50:00,46.34,46.35,46.29,46.31,40100.0,33.4047,33.4119,33.3687,33.3831,40100.0
2012-10-09 15:55:00,46.32,46.33,46.28,46.3,51800.0,33.3903,33.3975,33.3615,33.3759,51800.0
2012-10-10 09:30:00,45.57,45.98,45.36,45.91,246900.0,32.8497,33.1452,32.6983,33.0947,246900.0
2012-10-10 09:35:00,45.9,45.93,45.58,45.7,262800.0,33.0875,33.1092,32.8569,32.9434,262800.0
2012-10-10 09:40:00,45.71,46.12,45.7,45.98,143000.0,32.9506,33.2461,32.9434,33.1452,143000.0
2012-10-10 09:45:00,45.99,46.01,45.77,45.92,108500.0,33.1524,33.1668,32.9938,33.102,108500.0
2012-10-10 09:50:00,45.91,45.98,45.83,45.87,77600.0,33.0947,33.1452,33.0371,33.0659,77600.0
2012-10-10 09:55:00,45.85,45.87,45.68,45.8,58800.0,33.0515,33.0659,32.929,33.0155,58800.0
2012-10-10 10:00:00,45.8,45.86,45.7,45.73,43800.0,33.0155,33.0587,32.9434,32.965,43800.0
2012-10-10 10:05:00,45.72,45.84,45.72,45.82,55000.0,32.9578,33.0443,32.9578,33.0299,55000.0
2012-10-10 10:10:00,45.81,45.85,45.59,45.64,315600.0,33.0227,33.0515,32.8641,32.9001,315600.0
2012-10-10 10:15:00,45.65,45.74,45.54,45.57,54500.0,32.9073,32.9722,32.828,32.8497,54500.0
2012-10-10 10:20:00,45.58,45.6,45.51,45.52,70300.0,32.8569,32.8713,32.8064,32.8136,70300.0
2012-10-10 10:25:00,45.52,45.58,45.43,45.5,160500.0,32.8136,32.8569,32.7487,32.7992,160500.0
2012-10-10 10:30:00,45.5,45.58,45.41,45.48,154900.0,32.7992,32.8569,32.7343,32.7848,154900.0
2012-10-10 10:35:00,45.48,45.5,45.2,45.28,108400.0,32.7848,32.7992,32.5829,32.6406,108400.0
2012-10-10 10:40:00,45.29,45.38,45.26,45.28,44100.0,32.6478,32.7127,32.6262,32.6406,44100.0
2012-10-10 10:45:00,45.27,45.31,45.16,45.21,68300.0,32.6334,32.6622,32.5541,32.5901,68300.0
2012-10-10 10:50:00,45.21,45.23,45.18,45.22,52900.0,32.5901,32.6046,32.5685,32.5974,52900.0
2012-10-10 10:55:00,45.23,45.3,45.21,45.21,37900.0,32.6046,32.655,32.5901,32.5901,37900.0
2012-10-10 11:00:00,45.21,45.27,45.19,45.23,37900.0,32.5901,32.6334,32.5757,32.6046,37900.0
2012-10-10 11:05:00,45.23,45.35,45.19,45.34,29900.0,32.6046,32.6911,32.5757,32.6839,29900.0
2012-10-10 11:10:00,45.35,45.45,45.35,45.42,37700.0,32.6911,32.7632,32.6911,32.7415,37700.0
2012-10-10 11:15:00,45.42,45.44,45.36,45.42,37000.0,32.7415,32.7559,32.6983,32.7415,37000.0
2012-10-10 11:20:00,45.41,45.42,45.38,45.38,23300.0,32.7343,32.7415,32.7127,32.7127,23300.0
2012-10-10 11:25:00,45.39,45.46,45.36,45.43,25700.0,32.7199,32.7704,32.6983,32.7487,25700.0
2012-10-10 11:30:00,45.43,45.43,45.26,45.27,34500.0,32.7487,32.7487,32.6262,32.6334,34500.0
2012-10-10 11:35:00,45.27,45.28,45.24,45.24,31600.0,32.6334,32.6406,32.6118,32.6118,31600.0
2012-10-10 11:40:00,45.25,45.37,45.25,45.3,24500.0,32.619,32.7055,32.619,32.655,24500.0
2012-10-10 11:45:00,45.3,45.32,45.27,45.27,36800.0,32.655,32.6694,32.6334,32.6334,36800.0
2012-10-10 11:50:00,45.27,45.27,44.89,45.0,143700.0,32.6334,32.6334,32.3595,32.4388,143700.0
2012-10-10 11:55:00,45.0,45.13,45.0,45.07,26200.0,32.4388,32.5325,32.4388,32.4892,26200.0
2012-10-10 12:00:00,45.07,45.18,45.06,45.15,36300.0,32.4892,32.5685,32.482,32.5469,36300.0
2012-10-10 12:05:00,45.16,45.19,45.12,45.18,22700.0,32.5541,32.5757,32.5253,32.5685,22700.0
2012-10-10 12:10:00,45.18,45.25,45.17,45.22,13000.0,32.5685,32.619,32.5613,32.5974,13000.0
2012-10-10 12:15:00,45.2,45.21,45.11,45.12,27000.0,32.5829,32.5901,32.5181,32.5253,27000.0
2012-10-10 12:20:00,45.13,45.17,45.04,45.16,42700.0,32.5325,32.5613,32.4676,32.5541,42700.0
2012-10-10 12:25:00,45.16,45.19,45.14,45.16,19900.0,32.5541,32.5757,32.5397,32.5541,19900.0
2012-10-10 12:30:00,45.16,45.16,45.13,45.15,15400.0,32.5541,32.5541,32.5325,32.5469,15400.0
2012-10-10 12:35:00,45.15,45.15,44.95,45.0,97200.0,32.5469,32.5469,32.4027,32.4388,97200.0
2012-10-10 12:40:00,44.99,45.0,44.85,44.85,51100.0,32.4316,32.4388,32.3306,32.3306,51100.0
2012-10-10 12:45:00,44.85,44.87,44.79,44.82,52400.0,32.3306,32.3451,32.2874,32.309,52400.0
2012-10-10 12:50:00,44.83,44.88,44.78,44.83,44800.0,32.3162,32.3523,32.2802,32.3162,44800.0
2012-10-10 12:55:00,44.81,44.84,44.75,44.81,27900.0,32.3018,32.3234,32.2585,32.3018,27900.0
2012-10-10 13:00:00,44.83,44.86,44.68,44.73,67200.0,32.3162,32.3378,32.2081,32.2441,67200.0
2012-10-10 13:05:00,44.73,44.85,44.71,44.84,77600.0,32.2441,32.3306,32.2297,32.3234,77600.0
2012-10-10 13:10:00,44.84,45.03,44.84,45.03,123000.0,32.3234,32.4604,32.3234,32.4604,123000.0
2012-10-10 13:15:00,45.02,45.14,45.02,45.08,106500.0,32.4532,32.5397,32.4532,32.4964,106500.0
2012-10-10 13:20:00,45.08,45.2,45.08,45.2,87200.0,32.4964,32.5829,32.4964,32.5829,87200.0
2012-10-10 13:25:00,45.2,45.3,45.19,45.29,130600.0,32.5829,32.655,32.5757,32.6478,130600.0
2012-10-10 13:30:00,45.28,45.35,45.13,45.13,104200.0,32.6406,32.6911,32.5325,32.5325,104200.0
2012-10-10 13:35:00,45.12,45.15,45.03,45.05,33700.0,32.5253,32.5469,32.4604,32.4748,33700.0
2012-10-10 13:40:00,45.05,45.08,44.97,45.01,36200.0,32.4748,32.4964,32.4171,32.446,36200.0
2012-10-10 13:45:00,45.0,45.11,44.98,45.1,27700.0,32.4388,32.5181,32.4243,32.5109,27700.0
2012-10-10 13:50:00,45.09,45.09,45.02,45.02,8300.0,32.5036,32.5036,32.4532,32.4532,8300.0
2012-10-10 13:55:00,45.02,45.06,45.0,45.01,19200.0,32.4532,32.482,32.4388,32.446,19200.0
2012-10-10 14:00:00,45.01,45.18,44.98,45.0,70100.0,32.446,32.5685,32.4243,32.4388,70100.0
2012-10-10 14:05:00,45.01,45.12,44.99,45.12,77300.0,32.446,32.5253,32.4316,32.5253,77300.0
2012-10-10 14:10:00,45.12,45.12,44.96,45.04,109800.0,32.5253,32.5253,32.4099,32.4676,109800.0
2012-10-10 14:15:00,45.04,45.09,45.02,45.04,69700.0,32.4676,32.5036,32.4532,32.4676,69700.0
2012-10-10 14:20:00,45.03,45.07,44.96,45.04,65800.0,32.4604,32.4892,32.4099,32.4676,65800.0
2012-10-10 14:25:00,45.03,45.05,44.93,44.99,28700.0,32.4604,32.4748,32.3883,32.4316,28700.0
2012-10-10 14:30:00,44.99,45.04,44.97,44.97,70700.0,32.4316,32.4676,32.4171,32.4171,70700.0
2012-10-10 14:35:00,44.97,44.98,44.88,44.96,29500.0,32.4171,32.4243,32.3523,32.4099,29500.0
2012-10-10 14:40:00,44.97,44.98,44.9,44.98,23800.0,32.4171,32.4243,32.3667,32.4243,23800.0
2012-10-10 14:45:00,44.97,44.97,44.87,44.93,32200.0,32.4171,32.4171,32.3451,32.3883,32200.0
2012-10-10 14:50:00,44.95,44.99,44.92,44.95,31400.0,32.4027,32.4316,32.3811,32.4027,31400.0
2012-10-10 14:55:00,44.95,45.01,44.93,44.97,78700.0,32.4027,32.446,32.3883,32.4171,78700.0
2012-10-10 15:00:00,44.97,45.01,44.93,44.96,53300.0,32.4171,32.446,32.3883,32.4099,53300.0
2012-10-10 15:05:00,44.97,45.05,44.92,45.0,56300.0,32.4171,32.4748,32.3811,32.4388,56300.0
2012-10-10 15:10:00,44.99,45.08,44.99,45.06,46600.0,32.4316,32.4964,32.4316,32.482,46600.0
2012-10-10 15:15:00,45.07,45.07,44.96,44.99,53500.0,32.4892,32.4892,32.4099,32.4316,53500.0
2012-10-10 15:20:00,44.99,45.03,44.97,45.0,36500.0,32.4316,32.4604,32.4171,32.4388,36500.0
2012-10-10 15:25:00,45.0,45.05,44.99,44.99,41300.0,32.4388,32.4748,32.4316,32.4316,41300.0
2012-10-10 15:30:00,44.99,45.03,44.96,44.97,46900.0,32.4316,32.4604,32.4099,32.4171,46900.0
2012-10-10 15:35:00,44.97,45.0,44.93,44.98,51800.0,32.4171,32.4388,32.3883,32.4243,51800.0
2012-10-10 15:40:00,44.98,45.0,44.89,44.93,130400.0,32.4243,32.4388,32.3595,32.3883,130400.0
2012-10-10 15:45:00,44.93,44.96,44.88,44.89,109300.0,32.3883,32.4099,32.3523,32.3595,109300.0
2012-10-10 15:50:00,44.89,44.9,44.78,44.85,251400.0,32.3595,32.3667,32.2802,32.3306,251400.0
2012-10-10 15:55:00,44.84,44.89,44.81,44.87,276800.0,32.3234,32.3595,32.3018,32.3451,276800.0
2012-10-11 09:30:00,45.17,45.22,44.83,44.98,126000.0,32.5613,32.5974,32.3162,32.4243,126000.0
2012-10-11 09:35:00,45.0,45.03,44.75,44.84,125600.0,32.4388,32.4604,32.2585,32.3234,125600.0
2012-10-11 09:40:00,44.84,45.03,44.8,44.9,77600.0,32.3234,32.4604,32.2946,32.3667,77600.0
2012-10-11 09:45:00,44.89,44.9,44.64,44.64,70900.0,32.3595,32.3667,32.1793,32.1793,70900.0
2012-10-11 09:50:00,44.66,44.69,44.36,44.63,173100.0,32.1937,32.2153,31.9774,32.172,173100.0
2012-10-11 09:55:00,44.63,44.78,44.57,44.73,86000.0,32.172,32.2802,32.1288,32.2441,86000.0
2012-10-11 10:00:00,44.74,44.91,44.74,44.81,133800.0,32.2513,32.3739,32.2513,32.3018,133800.0
2012-10-11 10:05:00,44.8,44.92,44.76,44.91,53900.0,32.2946,32.3811,32.2658,32.3739,53900.0
2012-10-11 10:10:00,44.92,45.01,44.91,44.99,96000.0,32.3811,32.446,32.3739,32.4316,96000.0
2012-10-11 10:15:00,45.01,45.04,44.98,45.03,79600.0,32.446,32.4676,32.4243,32.4604,79600.0
2012-10-11 10:20:00,45.03,45.1,45.02,45.04,87300.0,32.4604,32.5109,32.4532,32.4676,87300.0
2012-10-11 10:25:00,45.05,45.1,45.0,45.09,56400.0,32.4748,32.5109,32.4388,32.5036,56400.0
2012-10-11 10:30:00,45.1,45.12,45.02,45.02,55600.0,32.5109,32.5253,32.4532,32.4532,55600.0
2012-10-11 10:35:00,45.03,45.14,45.03,45.11,39000.0,32.4604,32.5397,32.4604,32.5181,39000.0
2012-10-11 10:40:00,45.11,45.34,45.11,45.34,45000.0,32.5181,32.6839,32.5181,32.6839,45000.0
2012-10-11 10:45:00,45.34,45.42,45.34,45.38,42100.0,32.6839,32.7415,32.6839,32.7127,42100.0
2012-10-11 10:50:00,45.41,45.45,45.28,45.28,32100.0,32.7343,32.7632,32.6406,32.6406,32100.0
2012-10-11 10:55:00,45.28,45.3,45.2,45.2,34000.0,32.6406,32.655,32.5829,32.5829,34000.0
2012-10-11 11:00:00,45.21,45.21,45.03,45.03,64000.0,32.5901,32.5901,32.4604,32.4604,64000.0
2012-10-11 11:05:00,45.03,45.03,44.96,44.98,54000.0,32.4604,32.4604,32.4099,32.4243,54000.0
2012-10-11 11:10:00,44.98,45.03,44.97,45.03,44700.0,32.4243,32.4604,32.4171,32.4604,44700.0
2012-10-11 11:15:00,45.03,45.07,44.97,44.97,33900.0,32.4604,32.4892,32.4171,32.4171,33900.0
2012-10-11 11:20:00,44.98,45.09,44.97,45.08,21500.0,32.4243,32.5036,32.4171,32.4964,21500.0
2012-10-11 11:25:00,45.08,45.21,45.08,45.2,22900.0,32.4964,32.5901,32.4964,32.5829,22900.0
2012-10-11 11:30:00,45.21,45.21,45.12,45.14,21200.0,32.5901,32.5901,32.5253,32.5397,21200.0
2012-10-11 11:35:00,45.14,45.21,45.14,45.15,20800.0,32.5397,32.5901,32.5397,32.5469,20800.0
2012-10-11 11:40:00,45.15,45.17,45.04,45.05,36500.0,32.5469,32.5613,32.4676,32.4748,36500.0
2012-10-11 11:45:00,45.04,45.16,45.02,45.16,24500.0,32.4676,32.5541,32.4532,32.5541,24500.0
2012-10-11 11:50:00,45.16,45.18,45.03,45.08,29100.0,32.5541,32.5685,32.4604,32.4964,29100.0
2012-10-11 11:55:00,45.09,45.21,45.05,45.21,32000.0,32.5036,32.5901,32.4748,32.5901,32000.0
2012-10-11 12:00:00,45.19,45.19,45.09,45.09,11100.0,32.5757,32.5757,32.5036,32.5036,11100.0
2012-10-11 12:05:00,45.1,45.16,45.09,45.15,9800.0,32.5109,32.5541,32.5036,32.5469,9800.0
2012-10-11 12:10:00,45.16,45.22,45.16,45.22,24800.0,32.5541,32.5974,32.5541,32.5974,24800.0
2012-10-11 12:15:00,45.22,45.26,45.2,45.21,24900.0,32.5974,32.6262,32.5829,32.5901,24900.0
2012-10-11 12:20:00,45.2,45.22,45.16,45.18,11500.0,32.5829,32.5974,32.5541,32.5685,11500.0
2012-10-11 12:25:00,45.18,45.2,45.14,45.2,10500.0,32.5685,32.5829,32.5397,32.5829,10500.0
2012-10-11 12:30:00,45.21,45.26,45.2,45.25,18500.0,32.5901,32.6262,32.5829,32.619,18500.0
2012-10-11 12:35:00,45.25,45.27,45.19,45.2,52000.0,32.619,32.6334,32.5757,32.5829,52000.0
2012-10-11 12:40:00,45.2,45.24,45.18,45.2,10600.0,32.5829,32.6118,32.5685,32.5829,10600.0
2012-10-11 12:45:00,45.18,45.27,45.17,45.26,16900.0,32.5685,32.6334,32.5613,32.6262,16900.0
2012-10-11 12:50:00,45.26,45.29,45.25,45.25,6700.0,32.6262,32.6478,32.619,32.619,6700.0
2012-10-11 12:55:00,45.24,45.24,45.16,45.18,12800.0,32.6118,32.6118,32.5541,32.5685,12800.0
2012-10-11 13:00:00,45.18,45.2,45.13,45.18,12900.0,32.5685,32.5829,32.5325,32.5685,12900.0
2012-10-11 13:05:00,45.19,45.22,45.16,45.21,7800.0,32.5757,32.5974,32.5541,32.5901,7800.0
2012-10-11 13:10:00,45.21,45.21,45.15,45.18,10100.0,32.5901,32.5901,32.5469,32.5685,10100.0
2012-10-11 13:15:00,45.19,45.19,45.07,45.07,32900.0,32.5757,32.5757,32.4892,32.4892,32900.0
2012-10-11 13:20:00,45.07,45.09,44.97,44.99,39300.0,32.4892,32.5036,32.4171,32.4316,39300.0
2012-10-11 13:25:00,44.98,45.02,44.97,45.0,39400.0,32.4243,32.4532,32.4171,32.4388,39400.0
2012-10-11 13:30:00,45.0,45.01,44.94,44.96,23500.0,32.4388,32.446,32.3955,32.4099,23500.0
2012-10-11 13:35:00,44.96,44.96,44.9,44.92,22700.0,32.4099,32.4099,32.3667,32.3811,22700.0
2012-10-11 13:40:00,44.93,44.93,44.82,44.83,25600.0,32.3883,32.3883,32.309,32.3162,25600.0
2012-10-11 13:45:00,44.82,44.88,44.82,44.85,58100.0,32.309,32.3523,32.309,32.3306,58100.0
2012-10-11 13:50:00,44.85,44.85,44.74,44.79,34400.0,32.3306,32.3306,32.2513,32.2874,34400.0
2012-10-11 13:55:00,44.79,44.84,44.79,44.81,12900.0,32.2874,32.3234,32.2874,32.3018,12900.0
2012-10-11 14:00:00,44.8,44.83,44.78,44.8,35600.0,32.2946,32.3162,32.2802,32.2946,35600.0
2012-10-11 14:05:00,44.81,44.82,44.73,44.75,47600.0,32.3018,32.309,32.2441,32.2585,47600.0
2012-10-11 14:10:00,44.74,44.86,44.74,44.78,71300.0,32.2513,32.3378,32.2513,32.2802,71300.0
2012-10-11 14:15:00,44.78,44.81,44.77,44.78,34000.0,32.2802,32.3018,32.273,32.2802,34000.0
2012-10-11 14:20:00,44.78,44.82,44.73,44.8,47200.0,32.2802,32.309,32.2441,32.2946,47200.0
2012-10-11 14:25:00,44.8,44.88,44.79,44.88,26000.0,32.2946,32.3523,32.2874,32.3523,26000.0
2012-10-11 14:30:00,44.88,44.89,44.78,44.8,28200.0,32.3523,32.3595,32.2802,32.2946,28200.0
2012-10-11 14:35:00,44.8,44.83,44.79,44.81,17600.0,32.2946,32.3162,32.2874,32.3018,17600.0
2012-10-11 14:40:00,44.81,44.81,44.71,44.75,18900.0,32.3018,32.3018,32.2297,32.2585,18900.0
2012-10-11 14:45:00,44.75,44.76,44.71,44.74,19600.0,32.2585,32.2658,32.2297,32.2513,19600.0
2012-10-11 14:50:00,44.74,44.78,44.72,44.73,27700.0,32.2513,32.2802,32.2369,32.2441,27700.0
2012-10-11 14:55:00,44.73,44.75,44.72,44.73,15700.0,32.2441,32.2585,32.2369,32.2441,15700.0
2012-10-11 15:00:00,44.72,44.76,44.71,44.74,28800.0,32.2369,32.2658,32.2297,32.2513,28800.0
2012-10-11 15:05:00,44.75,44.77,44.73,44.75,45600.0,32.2585,32.273,32.2441,32.2585,45600.0
2012-10-11 15:10:00,44.75,44.79,44.75,44.75,49600.0,32.2585,32.2874,32.2585,32.2585,49600.0
2012-10-11 15:15:00,44.75,44.77,44.72,44.74,46900.0,32.2585,32.273,32.2369,32.2513,46900.0
2012-10-11 15:20:00,44.74,44.78,44.72,44.76,30300.0,32.2513,32.2802,32.2369,32.2658,30300.0
2012-10-11 15:25:00,44.77,44.8,44.75,44.75,36700.0,32.273,32.2946,32.2585,32.2585,36700.0
2012-10-11 15:30:00,44.75,44.78,44.74,44.74,45200.0,32.2585,32.2802,32.2513,32.2513,45200.0
2012-10-11 15:35:00,44.74,44.76,44.69,44.7,48700.0,32.2513,32.2658,32.2153,32.2225,48700.0
2012-10-11 15:40:00,44.69,44.76,44.67,44.69,139400.0,32.2153,32.2658,32.2009,32.2153,139400.0
2012-10-11 15:45:00,44.69,44.74,44.69,44.71,136500.0,32.2153,32.2513,32.2153,32.2297,136500.0
2012-10-11 15:50:00,44.72,44.75,44.71,44.74,95300.0,32.2369,32.2585,32.2297,32.2513,95300.0
2012-10-11 15:55:00,44.73,44.73,44.63,44.66,149900.0,32.2441,32.2441,32.172,32.1937,149900.0
2012-10-12 09:30:00,44.66,44.97,44.56,44.96,100300.0,32.1937,32.4171,32.1216,32.4099,100300.0
2012-10-12 09:35:00,44.96,45.08,44.75,45.04,176600.0,32.4099,32.4964,32.2585,32.4676,176600.0
2012-10-12 09:40:00,45.04,45.08,44.8,44.82,46300.0,32.4676,32.4964,32.2946,32.309,46300.0
2012-10-12 09:45:00,44.8,45.01,44.7,44.97,118100.0,32.2946,32.446,32.2225,32.4171,118100.0
2012-10-12 09:50:00,44.98,45.07,44.95,45.02,93500.0,32.4243,32.4892,32.4027,32.4532,93500.0
2012-10-12 09:55:00,45.02,45.31,44.94,45.31,64600.0,32.4532,32.6622,32.3955,32.6622,64600.0
2012-10-12 10:00:00,45.31,45.35,45.16,45.16,34400.0,32.6622,32.6911,32.5541,32.5541,34400.0
2012-10-12 10:05:00,45.17,45.18,45.09,45.13,17800.0,32.5613,32.5685,32.5036,32.5325,17800.0
2012-10-12 10:10:00,45.13,45.23,45.09,45.15,233600.0,32.5325,32.6046,32.5036,32.5469,233600.0
2012-10-12 10:15:00,45.16,45.25,45.13,45.17,55000.0,32.5541,32.619,32.5325,32.5613,55000.0
2012-10-12 10:20:00,45.18,45.22,45.09,45.17,85400.0,32.5685,32.5974,32.5036,32.5613,85400.0
2012-10-12 10:25:00,45.16,45.18,45.07,45.1,62200.0,32.5541,32.5685,32.4892,32.5109,62200.0
2012-10-12 10:30:00,45.09,45.12,45.02,45.03,31400.0,32.5036,32.5253,32.4532,32.4604,31400.0
2012-10-12 10:35:00,45.02,45.1,45.02,45.08,29600.0,32.4532,32.5109,32.4532,32.4964,29600.0
2012-10-12 10:40:00,45.08,45.16,45.02,45.02,37800.0,32.4964,32.5541,32.4532,32.4532,37800.0
2012-10-12 10:45:00,45.02,45.03,44.94,44.96,24700.0,32.4532,32.4604,32.3955,32.4099,24700.0
2012-10-12 10:50:00,44.97,45.0,44.94,44.96,52300.0,32.4171,32.4388,32.3955,32.4099,52300.0
2012-10-12 10:55:00,44.96,44.98,44.9,44.91,31300.0,32.4099,32.4243,32.3667,32.3739,31300.0
2012-10-12 11:00:00,44.92,44.93,44.87,44.88,16100.0,32.3811,32.3883,32.3451,32.3523,16100.0
2012-10-12 11:05:00,44.89,44.92,44.86,44.86,20200.0,32.3595,32.3811,32.3378,32.3378,20200.0
2012-10-12 11:10:00,44.86,44.87,44.68,44.74,34500.0,32.3378,32.3451,32.2081,32.2513,34500.0
2012-10-12 11:15:00,44.74,44.75,44.57,44.58,55400.0,32.2513,32.2585,32.1288,32.136,55400.0
2012-10-12 11:20:00,44.6,44.69,44.6,44.65,73600.0,32.1504,32.2153,32.1504,32.1865,73600.0
2012-10-12 11:25:00,44.66,44.7,44.63,44.66,21600.0,32.1937,32.2225,32.172,32.1937,21600.0
2012-10-12 11:30:00,44.65,44.66,44.47,44.58,58700.0,32.1865,32.1937,32.0567,32.136,58700.0
2012-10-12 11:35:00,44.57,44.67,44.55,44.67,31300.0,32.1288,32.2009,32.1144,32.2009,31300.0
2012-10-12 11:40:00,44.66,44.73,44.52,44.61,87100.0,32.1937,32.2441,32.0928,32.1576,87100.0
2012-10-12 11:45:00,44.62,44.68,44.56,44.61,41600.0,32.1648,32.2081,32.1216,32.1576,41600.0
2012-10-12 11:50:00,44.61,44.61,44.53,44.57,16000.0,32.1576,32.1576,32.1,32.1288,16000.0
2012-10-12 11:55:00,44.58,44.66,44.56,44.65,35200.0,32.136,32.1937,32.1216,32.1865,35200.0
2012-10-12 12:00:00,44.66,44.66,44.51,44.57,44600.0,32.1937,32.1937,32.0855,32.1288,44600.0
2012-10-12 12:05:00,44.59,44.7,44.55,44.68,28900.0,32.1432,32.2225,32.1144,32.2081,28900.0
2012-10-12 12:10:00,44.7,44.73,44.67,44.71,61500.0,32.2225,32.2441,32.2009,32.2297,61500.0
2012-10-12 12:15:00,44.72,44.75,44.7,44.74,14200.0,32.2369,32.2585,32.2225,32.2513,14200.0
2012-10-12 12:20:00,44.75,44.75,44.72,44.74,15600.0,32.2585,32.2585,32.2369,32.2513,15600.0
2012-10-12 12:25:00,44.74,44.78,44.72,44.74,28800.0,32.2513,32.2802,32.2369,32.2513,28800.0
2012-10-12 12:30:00,44.75,44.78,44.69,44.76,27700.0,32.2585,32.2802,32.2153,32.2658,27700.0
2012-10-12 12:35:00,44.75,44.75,44.7,44.72,6400.0,32.2585,32.2585,32.2225,32.2369,6400.0
2012-10-12 12:40:00,44.71,44.76,44.7,44.75,11300.0,32.2297,32.2658,32.2225,32.2585,11300.0
2012-10-12 12:45:00,44.74,44.78,44.74,44.78,21200.0,32.2513,32.2802,32.2513,32.2802,21200.0
2012-10-12 12:50:00,44.78,44.78,44.72,44.74,52700.0,32.2802,32.2802,32.2369,32.2513,52700.0
2012-10-12 12:55:00,44.74,44.83,44.74,44.81,12700.0,32.2513,32.3162,32.2513,32.3018,12700.0
2012-10-12 13:00:00,44.81,44.84,44.81,44.83,18100.0,32.3018,32.3234,32.3018,32.3162,18100.0
2012-10-12 13:05:00,44.84,44.89,44.84,44.88,24300.0,32.3234,32.3595,32.3234,32.3523,24300.0
2012-10-12 13:10:00,44.87,44.89,44.8,44.82,24100.0,32.3451,32.3595,32.2946,32.309,24100.0
2012-10-12 13:15:00,44.82,44.91,44.81,44.9,21700.0,32.309,32.3739,32.3018,32.3667,21700.0
2012-10-12 13:20:00,44.88,44.93,44.88,44.9,27000.0,32.3523,32.3883,32.3523,32.3667,27000.0
2012-10-12 13:25:00,44.9,44.92,44.88,44.92,11900.0,32.3667,32.3811,32.3523,32.3811,11900.0
2012-10-12 13:30:00,44.92,44.92,44.89,44.91,15800.0,32.3811,32.3811,32.3595,32.3739,15800.0
2012-10-12 13:35:00,44.92,44.92,44.84,44.89,32800.0,32.3811,32.3811,32.3234,32.3595,32800.0
2012-10-12 13:40:00,44.88,44.96,44.88,44.92,68800.0,32.3523,32.4099,32.3523,32.3811,68800.0
2012-10-12 13:45:00,44.92,44.97,44.9,44.95,21600.0,32.3811,32.4171,32.3667,32.4027,21600.0
2012-10-12 13:50:00,44.95,45.02,44.95,45.0,28600.0,32.4027,32.4532,32.4027,32.4388,28600.0
2012-10-12 13:55:00,44.99,45.09,44.98,45.07,34600.0,32.4316,32.5036,32.4243,32.4892,34600.0
2012-10-12 14:00:00,45.06,45.06,44.94,45.03,24800.0,32.482,32.482,32.3955,32.4604,24800.0
2012-10-12 14:05:00,45.03,45.06,44.99,45.03,38000.0,32.4604,32.482,32.4316,32.4604,38000.0
2012-10-12 14:10:00,45.04,45.06,45.02,45.02,22600.0,32.4676,32.482,32.4532,32.4532,22600.0
2012-10-12 14:15:00,45.01,45.06,45.01,45.04,25000.0,32.446,32.482,32.446,32.4676,25000.0
2012-10-12 14:20:00,45.04,45.06,44.99,45.0,32500.0,32.4676,32.482,32.4316,32.4388,32500.0
2012-10-12 14:25:00,45.02,45.04,45.01,45.03,21700.0,32.4532,32.4676,32.446,32.4604,21700.0
2012-10-12 14:30:00,45.02,45.08,45.01,45.07,22900.0,32.4532,32.4964,32.446,32.4892,22900.0
2012-10-12 14:35:00,45.07,45.1,45.06,45.1,27900.0,32.4892,32.5109,32.482,32.5109,27900.0
2012-10-12 14:40:00,45.09,45.09,44.99,45.03,24500.0,32.5036,32.5036,32.4316,32.4604,24500.0
2012-10-12 14:45:00,45.04,45.08,45.03,45.08,19800.0,32.4676,32.4964,32.4604,32.4964,19800.0
2012-10-12 14:50:00,45.08,45.19,45.07,45.18,62500.0,32.4964,32.5757,32.4892,32.5685,62500.0
2012-10-12 14:55:00,45.18,45.18,45.07,45.1,29300.0,32.5685,32.5685,32.4892,32.5109,29300.0
2012-10-12 15:00:00,45.09,45.13,45.08,45.08,47800.0,32.5036,32.5325,32.4964,32.4964,47800.0
2012-10-12 15:05:00,45.08,45.1,45.04,45.04,52900.0,32.4964,32.5109,32.4676,32.4676,52900.0
2012-10-12 15:10:00,45.04,45.05,45.0,45.01,50900.0,32.4676,32.4748,32.4388,32.446,50900.0
2012-10-12 15:15:00,45.0,45.03,44.98,45.0,127000.0,32.4388,32.4604,32.4243,32.4388,127000.0
2012-10-12 15:20:00,45.0,45.06,44.99,45.01,54200.0,32.4388,32.482,32.4316,32.446,54200.0
2012-10-12 15:25:00,45.01,45.02,44.99,45.0,27300.0,32.446,32.4532,32.4316,32.4388,27300.0
2012-10-12 15:30:00,45.01,45.01,44.95,44.96,52100.0,32.446,32.446,32.4027,32.4099,52100.0
2012-10-12 15:35:00,44.94,44.95,44.87,44.87,41500.0,32.3955,32.4027,32.3451,32.3451,41500.0
2012-10-12 15:40:00,44.88,44.94,44.87,44.93,53600.0,32.3523,32.3955,32.3451,32.3883,53600.0
2012-10-12 15:45:00,44.93,44.97,44.89,44.94,99400.0,32.3883,32.4171,32.3595,32.3955,99400.0
2012-10-12 15:50:00,44.93,45.01,44.93,45.0,76200.0,32.3883,32.446,32.3883,32.4388,76200.0
2012-10-12 15:55:00,45.0,45.02,44.98,44.99,424000.0,32.4388,32.4532,32.4243,32.4316,424000.0
2012-10-15 09:30:00,44.98,45.16,44.98,45.0,50600.0,32.4243,32.5541,32.4243,32.4388,50600.0
2012-10-15 09:35:00,45.03,45.07,44.97,44.99,26900.0,32.4604,32.4892,32.4171,32.4316,26900.0
2012-10-15 09:40:00,44.98,45.02,44.84,44.84,54000.0,32.4243,32.4532,32.3234,32.3234,54000.0
2012-10-15 09:45:00,44.86,44.88,44.6,44.64,72800.0,32.3378,32.3523,32.1504,32.1793,72800.0
2012-10-15 09:50:00,44.65,44.7,44.44,44.45,68300.0,32.1865,32.2225,32.0351,32.0423,68300.0
2012-10-15 09:55:00,44.46,44.55,44.38,44.54,46800.0,32.0495,32.1144,31.9918,32.1072,46800.0
2012-10-15 10:00:00,44.53,44.65,44.36,44.63,69300.0,32.1,32.1865,31.9774,32.172,69300.0
2012-10-15 10:05:00,44.62,44.62,44.52,44.57,48000.0,32.1648,32.1648,32.0928,32.1288,48000.0
2012-10-15 10:10:00,44.58,44.66,44.44,44.52,26000.0,32.136,32.1937,32.0351,32.0928,26000.0
2012-10-15 10:15:00,44.52,44.57,44.46,44.5,37800.0,32.0928,32.1288,32.0495,32.0783,37800.0
2012-10-15 10:20:00,44.52,44.59,44.46,44.57,29900.0,32.0928,32.1432,32.0495,32.1288,29900.0
2012-10-15 10:25:00,44.57,44.58,44.49,44.53,22800.0,32.1288,32.136,32.0711,32.1,22800.0
2012-10-15 10:30:00,44.54,44.62,44.47,44.59,33500.0,32.1072,32.1648,32.0567,32.1432,33500.0
2012-10-15 10:35:00,44.59,44.6,44.46,44.46,32100.0,32.1432,32.1504,32.0495,32.0495,32100.0
2012-10-15 10:40:00,44.46,44.52,44.45,44.5,22900.0,32.0495,32.0928,32.0423,32.0783,22900.0
2012-10-15 10:45:00,44.5,44.52,44.49,44.5,37200.0,32.0783,32.0928,32.0711,32.0783,37200.0
2012-10-15 10:50:00,44.51,44.52,44.48,44.49,18700.0,32.0855,32.0928,32.0639,32.0711,18700.0
2012-10-15 10:55:00,44.49,44.58,44.47,44.58,49800.0,32.0711,32.136,32.0567,32.136,49800.0
2012-10-15 11:00:00,44.58,44.6,44.54,44.57,21200.0,32.136,32.1504,32.1072,32.1288,21200.0
2012-10-15 11:05:00,44.58,44.62,44.55,44.6,34300.0,32.136,32.1648,32.1144,32.1504,34300.0
2012-10-15 11:10:00,44.6,44.64,44.59,44.61,54400.0,32.1504,32.1793,32.1432,32.1576,54400.0
2012-10-15 11:15:00,44.62,44.73,44.59,44.71,18300.0,32.1648,32.2441,32.1432,32.2297,18300.0
2012-10-15 11:20:00,44.7,44.84,44.7,44.78,27500.0,32.2225,32.3234,32.2225,32.2802,27500.0
2012-10-15 11:25:00,44.78,44.86,44.71,44.8,77100.0,32.2802,32.3378,32.2297,32.2946,77100.0
2012-10-15 11:30:00,44.79,44.86,44.79,44.83,14600.0,32.2874,32.3378,32.2874,32.3162,14600.0
2012-10-15 11:35:00,44.83,44.93,44.82,44.92,18600.0,32.3162,32.3883,32.309,32.3811,18600.0
2012-10-15 11:40:00,44.92,45.05,44.92,45.01,63800.0,32.3811,32.4748,32.3811,32.446,63800.0
2012-10-15 11:45:00,45.02,45.04,44.99,45.04,55200.0,32.4532,32.4676,32.4316,32.4676,55200.0
2012-10-15 11:50:00,45.06,45.07,44.99,45.01,65400.0,32.482,32.4892,32.4316,32.446,65400.0
2012-10-15 11:55:00,45.01,45.09,45.01,45.09,65700.0,32.446,32.5036,32.446,32.5036,65700.0
2012-10-15 12:00:00,45.08,45.09,45.04,45.09,43500.0,32.4964,32.5036,32.4676,32.5036,43500.0
2012-10-15 12:05:00,45.09,45.13,45.06,45.11,74000.0,32.5036,32.5325,32.482,32.5181,74000.0
2012-10-15 12:10:00,45.11,45.12,45.08,45.09,31700.0,32.5181,32.5253,32.4964,32.5036,31700.0
2012-10-15 12:15:00,45.08,45.15,45.07,45.09,28100.0,32.4964,32.5469,32.4892,32.5036,28100.0
2012-10-15 12:20:00,45.09,45.11,45.06,45.07,36000.0,32.5036,32.5181,32.482,32.4892,36000.0
2012-10-15 12:25:00,45.07,45.21,45.06,45.2,55200.0,32.4892,32.5901,32.482,32.5829,55200.0
2012-10-15 12:30:00,45.21,45.22,45.14,45.19,55000.0,32.5901,32.5974,32.5397,32.5757,55000.0
2012-10-15 12:35:00,45.19,45.2,45.11,45.2,46300.0,32.5757,32.5829,32.5181,32.5829,46300.0
2012-10-15 12:40:00,45.2,45.25,45.2,45.21,31600.0,32.5829,32.619,32.5829,32.5901,31600.0
2012-10-15 12:45:00,45.22,45.22,45.19,45.2,17900.0,32.5974,32.5974,32.5757,32.5829,17900.0
2012-10-15 12:50:00,45.2,45.2,45.12,45.12,22000.0,32.5829,32.5829,32.5253,32.5253,22000.0
2012-10-15 12:55:00,45.12,45.16,45.12,45.15,15800.0,32.5253,32.5541,32.5253,32.5469,15800.0
2012-10-15 13:00:00,45.15,45.18,45.14,45.18,20700.0,32.5469,32.5685,32.5397,32.5685,20700.0
2012-10-15 13:05:00,45.18,45.27,45.18,45.27,28400.0,32.5685,32.6334,32.5685,32.6334,28400.0
2012-10-15 13:10:00,45.26,45.3,45.19,45.2,61800.0,32.6262,32.655,32.5757,32.5829,61800.0
2012-10-15 13:15:00,45.19,45.21,45.18,45.2,25100.0,32.5757,32.5901,32.5685,32.5829,25100.0
2012-10-15 13:20:00,45.19,45.21,45.18,45.21,26500.0,32.5757,32.5901,32.5685,32.5901,26500.0
2012-10-15 13:25:00,45.21,45.23,45.2,45.2,22000.0,32.5901,32.6046,32.5829,32.5829,22000.0
2012-10-15 13:30:00,45.21,45.23,45.2,45.21,20300.0,32.5901,32.6046,32.5829,32.5901,20300.0
2012-10-15 13:35:00,45.22,45.22,45.1,45.11,36200.0,32.5974,32.5974,32.5109,32.5181,36200.0
2012-10-15 13:40:00,45.11,45.14,45.09,45.14,25300.0,32.5181,32.5397,32.5036,32.5397,25300.0
2012-10-15 13:45:00,45.15,45.2,45.15,45.19,23600.0,32.5469,32.5829,32.5469,32.5757,23600.0
2012-10-15 13:50:00,45.19,45.2,45.16,45.16,22400.0,32.5757,32.5829,32.5541,32.5541,22400.0
2012-10-15 13:55:00,45.16,45.19,45.15,45.17,11600.0,32.5541,32.5757,32.5469,32.5613,11600.0
2012-10-15 14:00:00,45.17,45.18,45.14,45.15,20400.0,32.5613,32.5685,32.5397,32.5469,20400.0
2012-10-15 14:05:00,45.16,45.17,45.03,45.09,41900.0,32.5541,32.5613,32.4604,32.5036,41900.0
2012-10-15 14:10:00,45.09,45.12,45.05,45.09,33800.0,32.5036,32.5253,32.4748,32.5036,33800.0
2012-10-15 14:15:00,45.09,45.11,45.06,45.09,53400.0,32.5036,32.5181,32.482,32.5036,53400.0
2012-10-15 14:20:00,45.08,45.12,45.07,45.12,32600.0,32.4964,32.5253,32.4892,32.5253,32600.0
2012-10-15 14:25:00,45.11,45.13,45.07,45.07,33000.0,32.5181,32.5325,32.4892,32.4892,33000.0
2012-10-15 14:30:00,45.07,45.1,45.07,45.1,37900.0,32.4892,32.5109,32.4892,32.5109,37900.0
2012-10-15 14:35:00,45.09,45.13,45.09,45.11,16700.0,32.5036,32.5325,32.5036,32.5181,16700.0
2012-10-15 14:40:00,45.11,45.16,45.07,45.07,24100.0,32.5181,32.5541,32.4892,32.4892,24100.0
2012-10-15 14:45:00,45.07,45.11,45.06,45.09,36000.0,32.4892,32.5181,32.482,32.5036,36000.0
2012-10-15 14:50:00,45.08,45.12,45.07,45.11,20500.0,32.4964,32.5253,32.4892,32.5181,20500.0
2012-10-15 14:55:00,45.11,45.14,45.1,45.11,19600.0,32.5181,32.5397,32.5109,32.5181,19600.0
2012-10-15 15:00:00,45.11,45.15,45.08,45.08,17200.0,32.5181,32.5469,32.4964,32.4964,17200.0
2012-10-15 15:05:00,45.08,45.11,45.08,45.09,13700.0,32.4964,32.5181,32.4964,32.5036,13700.0
2012-10-15 15:10:00,45.08,45.15,45.07,45.07,83300.0,32.4964,32.5469,32.4892,32.4892,83300.0
2012-10-15 15:15:00,45.08,45.14,45.07,45.13,29500.0,32.4964,32.5397,32.4892,32.5325,29500.0
2012-10-15 15:20:00,45.12,45.12,45.07,45.08,31500.0,32.5253,32.5253,32.4892,32.4964,31500.0
2012-10-15 15:25:00,45.08,45.08,45.01,45.04,79200.0,32.4964,32.4964,32.446,32.4676,79200.0
2012-10-15 15:30:00,45.05,45.07,45.0,45.02,83200.0,32.4748,32.4892,32.4388,32.4532,83200.0
2012-10-15 15:35:00,45.01,45.03,45.0,45.01,28900.0,32.446,32.4604,32.4388,32.446,28900.0
2012-10-15 15:40:00,45.01,45.04,45.0,45.04,52100.0,32.446,32.4676,32.4388,32.4676,52100.0
2012-10-15 15:45:00,45.04,45.09,45.01,45.04,83200.0,32.4676,32.5036,32.446,32.4676,83200.0
2012-10-15 15:50:00,45.04,45.14,45.04,45.12,108400.0,32.4676,32.5397,32.4676,32.5253,108400.0
2012-10-15 15:55:00,45.12,45.2,45.1,45.2,233100.0,32.5253,32.5829,32.5109,32.5829,233100.0
2012-10-16 09:30:00,45.51,45.68,45.37,45.55,63600.0,32.8064,32.929,32.7055,32.8352,63600.0
2012-10-16 09:35:00,45.59,45.61,45.53,45.56,52000.0,32.8641,32.8785,32.8208,32.8424,52000.0
2012-10-16 09:40:00,45.56,45.6,45.53,45.55,37000.0,32.8424,32.8713,32.8208,32.8352,37000.0
2012-10-16 09:45:00,45.56,45.61,45.53,45.55,30800.0,32.8424,32.8785,32.8208,32.8352,30800.0
2012-10-16 09:50:00,45.55,45.67,45.55,45.59,24900.0,32.8352,32.9217,32.8352,32.8641,24900.0
2012-10-16 09:55:00,45.59,45.65,45.57,45.6,17400.0,32.8641,32.9073,32.8497,32.8713,17400.0
2012-10-16 10:00:00,45.59,45.63,45.39,45.41,29500.0,32.8641,32.8929,32.7199,32.7343,29500.0
2012-10-16 10:05:00,45.42,45.47,45.41,45.45,32200.0,32.7415,32.7776,32.7343,32.7632,32200.0
2012-10-16 10:10:00,45.45,45.55,45.43,45.5,37900.0,32.7632,32.8352,32.7487,32.7992,37900.0
2012-10-16 10:15:00,45.5,45.62,45.5,45.52,23800.0,32.7992,32.8857,32.7992,32.8136,23800.0
2012-10-16 10:20:00,45.52,45.53,45.48,45.49,18300.0,32.8136,32.8208,32.7848,32.792,18300.0
2012-10-16 10:25:00,45.51,45.52,45.46,45.5,29100.0,32.8064,32.8136,32.7704,32.7992,29100.0
2012-10-16 10:30:00,45.51,45.56,45.49,45.51,34500.0,32.8064,32.8424,32.792,32.8064,34500.0
2012-10-16 10:35:00,45.52,45.57,45.51,45.51,21100.0,32.8136,32.8497,32.8064,32.8064,21100.0
2012-10-16 10:40:00,45.51,45.53,45.45,45.45,16600.0,32.8064,32.8208,32.7632,32.7632,16600.0
2012-10-16 10:45:00,45.46,45.48,45.41,45.41,15300.0,32.7704,32.7848,32.7343,32.7343,15300.0
2012-10-16 10:50:00,45.41,45.45,45.35,45.44,26800.0,32.7343,32.7632,32.6911,32.7559,26800.0
2012-10-16 10:55:00,45.44,45.54,45.44,45.49,15800.0,32.7559,32.828,32.7559,32.792,15800.0
2012-10-16 11:00:00,45.5,45.51,45.45,45.46,20500.0,32.7992,32.8064,32.7632,32.7704,20500.0
2012-10-16 11:05:00,45.45,45.5,45.4,45.46,20900.0,32.7632,32.7992,32.7271,32.7704,20900.0
2012-10-16 11:10:00,45.45,45.45,45.37,45.4,40900.0,32.7632,32.7632,32.7055,32.7271,40900.0
2012-10-16 11:15:00,45.4,45.43,45.39,45.41,23500.0,32.7271,32.7487,32.7199,32.7343,23500.0
2012-10-16 11:20:00,45.4,45.5,45.39,45.49,29600.0,32.7271,32.7992,32.7199,32.792,29600.0
2012-10-16 11:25:00,45.48,45.6,45.47,45.6,57500.0,32.7848,32.8713,32.7776,32.8713,57500.0
2012-10-16 11:30:00,45.61,45.63,45.53,45.53,54900.0,32.8785,32.8929,32.8208,32.8208,54900.0
2012-10-16 11:35:00,45.52,45.59,45.5,45.59,22100.0,32.8136,32.8641,32.7992,32.8641,22100.0
2012-10-16 11:40:00,45.58,45.59,45.56,45.59,19500.0,32.8569,32.8641,32.8424,32.8641,19500.0
2012-10-16 11:45:00,45.58,45.61,45.57,45.59,20400.0,32.8569,32.8785,32.8497,32.8641,20400.0
2012-10-16 11:50:00,45.6,45.65,45.6,45.62,21200.0,32.8713,32.9073,32.8713,32.8857,21200.0
2012-10-16 11:55:00,45.63,45.66,45.61,45.66,19200.0,32.8929,32.9145,32.8785,32.9145,19200.0
2012-10-16 12:00:00,45.65,45.73,45.64,45.72,81500.0,32.9073,32.965,32.9001,32.9578,81500.0
2012-10-16 12:05:00,45.71,45.76,45.69,45.76,28900.0,32.9506,32.9866,32.9362,32.9866,28900.0
2012-10-16 12:10:00,45.76,45.8,45.73,45.73,19200.0,32.9866,33.0155,32.965,32.965,19200.0
2012-10-16 12:15:00,45.73,45.74,45.66,45.68,41100.0,32.965,32.9722,32.9145,32.929,41100.0
2012-10-16 12:20:00,45.69,45.69,45.6,45.6,9000.0,32.9362,32.9362,32.8713,32.8713,9000.0
2012-10-16 12:25:00,45.6,45.61,45.57,45.57,11300.0,32.8713,32.8785,32.8497,32.8497,11300.0
2012-10-16 12:30:00,45.57,45.63,45.57,45.57,13000.0,32.8497,32.8929,32.8497,32.8497,13000.0
2012-10-16 12:35:00,45.58,45.6,45.55,45.58,8000.0,32.8569,32.8713,32.8352,32.8569,8000.0
2012-10-16 12:40:00,45.58,45.61,45.56,45.6,22400.0,32.8569,32.8785,32.8424,32.8713,22400.0
2012-10-16 12:45:00,45.6,45.63,45.6,45.61,14800.0,32.8713,32.8929,32.8713,32.8785,14800.0
2012-10-16 12:50:00,45.6,45.61,45.56,45.57,65000.0,32.8713,32.8785,32.8424,32.8497,65000.0
2012-10-16 12:55:00,45.57,45.57,45.51,45.51,32200.0,32.8497,32.8497,32.8064,32.8064,32200.0
2012-10-16 13:00:00,45.52,45.57,45.52,45.55,16000.0,32.8136,32.8497,32.8136,32.8352,16000.0
2012-10-16 13:05:00,45.56,45.6,45.55,45.58,21900.0,32.8424,32.8713,32.8352,32.8569,21900.0
2012-10-16 13:10:00,45.59,45.59,45.55,45.59,11900.0,32.8641,32.8641,32.8352,32.8641,11900.0
2012-10-16 13:15:00,45.6,45.63,45.6,45.63,12900.0,32.8713,32.8929,32.8713,32.8929,12900.0
2012-10-16 13:20:00,45.64,45.7,45.63,45.68,17200.0,32.9001,32.9434,32.8929,32.929,17200.0
2012-10-16 13:25:00,45.69,45.7,45.62,45.64,14500.0,32.9362,32.9434,32.8857,32.9001,14500.0
2012-10-16 13:30:00,45.64,45.69,45.64,45.67,23300.0,32.9001,32.9362,32.9001,32.9217,23300.0
2012-10-16 13:35:00,45.67,45.74,45.67,45.73,16300.0,32.9217,32.9722,32.9217,32.965,16300.0
2012-10-16 13:40:00,45.72,45.83,45.72,45.81,71400.0,32.9578,33.0371,32.9578,33.0227,71400.0
2012-10-16 13:45:00,45.81,45.83,45.8,45.81,28800.0,33.0227,33.0371,33.0155,33.0227,28800.0
2012-10-16 13:50:00,45.8,45.86,45.8,45.83,22400.0,33.0155,33.0587,33.0155,33.0371,22400.0
2012-10-16 13:55:00,45.84,45.9,45.84,45.85,35600.0,33.0443,33.0875,33.0443,33.0515,35600.0
2012-10-16 14:00:00,45.85,45.9,45.84,45.87,30000.0,33.0515,33.0875,33.0443,33.0659,30000.0
2012-10-16 14:05:00,45.86,45.95,45.86,45.93,66500.0,33.0587,33.1236,33.0587,33.1092,66500.0
2012-10-16 14:10:00,45.93,45.94,45.86,45.89,89800.0,33.1092,33.1164,33.0587,33.0803,89800.0
2012-10-16 14:15:00,45.88,45.89,45.85,45.88,51000.0,33.0731,33.0803,33.0515,33.0731,51000.0
2012-10-16 14:20:00,45.87,45.91,45.82,45.85,51700.0,33.0659,33.0947,33.0299,33.0515,51700.0
2012-10-16 14:25:00,45.85,45.93,45.85,45.87,30300.0,33.0515,33.1092,33.0515,33.0659,30300.0
2012-10-16 14:30:00,45.87,45.91,45.84,45.9,45400.0,33.0659,33.0947,33.0443,33.0875,45400.0
2012-10-16 14:35:00,45.9,45.96,45.9,45.91,55900.0,33.0875,33.1308,33.0875,33.0947,55900.0
2012-10-16 14:40:00,45.91,45.97,45.9,45.96,69500.0,33.0947,33.138,33.0875,33.1308,69500.0
2012-10-16 14:45:00,45.97,46.01,45.96,45.96,29900.0,33.138,33.1668,33.1308,33.1308,29900.0
2012-10-16 14:50:00,45.96,46.03,45.96,46.01,33800.0,33.1308,33.1813,33.1308,33.1668,33800.0
2012-10-16 14:55:00,46.0,46.02,45.96,45.96,46300.0,33.1596,33.174,33.1308,33.1308,46300.0
2012-10-16 15:00:00,45.96,45.98,45.9,45.9,38800.0,33.1308,33.1452,33.0875,33.0875,38800.0
2012-10-16 15:05:00,45.9,45.9,45.78,45.83,40700.0,33.0875,33.0875,33.001,33.0371,40700.0
2012-10-16 15:10:00,45.84,45.84,45.76,45.76,38900.0,33.0443,33.0443,32.9866,32.9866,38900.0
2012-10-16 15:15:00,45.76,45.8,45.74,45.75,47400.0,32.9866,33.0155,32.9722,32.9794,47400.0
2012-10-16 15:20:00,45.76,45.79,45.74,45.76,39700.0,32.9866,33.0082,32.9722,32.9866,39700.0
2012-10-16 15:25:00,45.76,45.85,45.76,45.84,27100.0,32.9866,33.0515,32.9866,33.0443,27100.0
2012-10-16 15:30:00,45.85,45.91,45.83,45.9,52500.0,33.0515,33.0947,33.0371,33.0875,52500.0
2012-10-16 15:35:00,45.91,45.98,45.9,45.98,50000.0,33.0947,33.1452,33.0875,33.1452,50000.0
2012-10-16 15:40:00,45.98,45.99,45.93,45.97,75700.0,33.1452,33.1524,33.1092,33.138,75700.0
2012-10-16 15:45:00,45.98,46.0,45.9,45.9,81700.0,33.1452,33.1596,33.0875,33.0875,81700.0
2012-10-16 15:50:00,45.9,45.98,45.89,45.97,56800.0,33.0875,33.1452,33.0803,33.138,56800.0
2012-10-16 15:55:00,45.98,46.03,45.94,45.98,147300.0,33.1452,33.1813,33.1164,33.1452,147300.0
2012-10-17 09:30:00,46.11,46.15,45.7,46.04,56900.0,33.2389,33.2678,32.9434,33.1885,56900.0
2012-10-17 09:35:00,46.06,46.19,45.98,45.99,28100.0,33.2029,33.2966,33.1452,33.1524,28100.0
2012-10-17 09:40:00,46.01,46.06,45.88,46.03,27900.0,33.1668,33.2029,33.0731,33.1813,27900.0
2012-10-17 09:45:00,46.01,46.08,45.98,46.07,40500.0,33.1668,33.2173,33.1452,33.2101,40500.0
2012-10-17 09:50:00,46.07,46.13,46.04,46.05,12300.0,33.2101,33.2533,33.1885,33.1957,12300.0
2012-10-17 09:55:00,46.02,46.12,46.01,46.12,20500.0,33.174,33.2461,33.1668,33.2461,20500.0
2012-10-17 10:00:00,46.13,46.25,46.12,46.18,27400.0,33.2533,33.3398,33.2461,33.2894,27400.0
2012-10-17 10:05:00,46.18,46.25,46.14,46.25,25500.0,33.2894,33.3398,33.2605,33.3398,25500.0
2012-10-17 10:10:00,46.25,46.38,46.25,46.33,33000.0,33.3398,33.4336,33.3398,33.3975,33000.0
2012-10-17 10:15:00,46.34,46.35,46.26,46.26,29800.0,33.4047,33.4119,33.347,33.347,29800.0
2012-10-17 10:20:00,46.27,46.27,46.15,46.21,46400.0,33.3543,33.3543,33.2678,33.311,46400.0
2012-10-17 10:25:00,46.23,46.34,46.17,46.3,65800.0,33.3254,33.4047,33.2822,33.3759,65800.0
2012-10-17 10:30:00,46.31,46.37,46.29,46.37,20900.0,33.3831,33.4263,33.3687,33.4263,20900.0
2012-10-17 10:35:00,46.36,46.4,46.33,46.4,33200.0,33.4191,33.448,33.3975,33.448,33200.0
2012-10-17 10:40:00,46.39,46.46,46.39,46.41,26100.0,33.4408,33.4912,33.4408,33.4552,26100.0
2012-10-17 10:45:00,46.43,46.53,46.43,46.51,34300.0,33.4696,33.5417,33.4696,33.5273,34300.0
2012-10-17 10:50:00,46.51,46.51,46.34,46.35,15500.0,33.5273,33.5273,33.4047,33.4119,15500.0
2012-10-17 10:55:00,46.36,46.4,46.27,46.28,33400.0,33.4191,33.448,33.3543,33.3615,33400.0
2012-10-17 11:00:00,46.29,46.3,46.24,46.24,8300.0,33.3687,33.3759,33.3326,33.3326,8300.0
2012-10-17 11:05:00,46.22,46.25,46.19,46.2,7300.0,33.3182,33.3398,33.2966,33.3038,7300.0
2012-10-17 11:10:00,46.21,46.25,46.2,46.25,11500.0,33.311,33.3398,33.3038,33.3398,11500.0
2012-10-17 11:15:00,46.24,46.25,46.19,46.21,19200.0,33.3326,33.3398,33.2966,33.311,19200.0
2012-10-17 11:20:00,46.21,46.25,46.18,46.19,10200.0,33.311,33.3398,33.2894,33.2966,10200.0
2012-10-17 11:25:00,46.18,46.24,46.16,46.22,11900.0,33.2894,33.3326,33.275,33.3182,11900.0
2012-10-17 11:30:00,46.22,46.29,46.21,46.28,18300.0,33.3182,33.3687,33.311,33.3615,18300.0
2012-10-17 11:35:00,46.28,46.3,46.23,46.3,18300.0,33.3615,33.3759,33.3254,33.3759,18300.0
2012-10-17 11:40:00,46.3,46.3,46.24,46.28,27800.0,33.3759,33.3759,33.3326,33.3615,27800.0
2012-10-17 11:45:00,46.28,46.33,46.28,46.32,34400.0,33.3615,33.3975,33.3615,33.3903,34400.0
2012-10-17 11:50:00,46.32,46.4,46.31,46.4,43400.0,33.3903,33.448,33.3831,33.448,43400.0
2012-10-17 11:55:00,46.39,46.51,46.39,46.49,71100.0,33.4408,33.5273,33.4408,33.5128,71100.0
2012-10-17 12:00:00,46.49,46.5,46.44,46.46,30400.0,33.5128,33.5201,33.4768,33.4912,30400.0
2012-10-17 12:05:00,46.46,46.51,46.4,46.49,19500.0,33.4912,33.5273,33.448,33.5128,19500.0
2012-10-17 12:10:00,46.5,46.56,46.48,46.55,33500.0,33.5201,33.5633,33.5056,33.5561,33500.0
2012-10-17 12:15:00,46.55,46.57,46.54,46.55,21900.0,33.5561,33.5705,33.5489,33.5561,21900.0
2012-10-17 12:20:00,46.55,46.56,46.5,46.5,32800.0,33.5561,33.5633,33.5201,33.5201,32800.0
2012-10-17 12:25:00,46.5,46.52,46.49,46.5,31700.0,33.5201,33.5345,33.5128,33.5201,31700.0
2012-10-17 12:30:00,46.5,46.51,46.42,46.46,28000.0,33.5201,33.5273,33.4624,33.4912,28000.0
2012-10-17 12:35:00,46.46,46.48,46.44,46.46,30900.0,33.4912,33.5056,33.4768,33.4912,30900.0
2012-10-17 12:40:00,46.46,46.47,46.39,46.42,17000.0,33.4912,33.4984,33.4408,33.4624,17000.0
2012-10-17 12:45:00,46.41,46.42,46.39,46.42,15500.0,33.4552,33.4624,33.4408,33.4624,15500.0
2012-10-17 12:50:00,46.42,46.44,46.39,46.4,13000.0,33.4624,33.4768,33.4408,33.448,13000.0
2012-10-17 12:55:00,46.39,46.4,46.37,46.38,7500.0,33.4408,33.448,33.4263,33.4336,7500.0
2012-10-17 13:00:00,46.38,46.48,46.38,46.45,26600.0,33.4336,33.5056,33.4336,33.484,26600.0
2012-10-17 13:05:00,46.44,46.5,46.43,46.46,20800.0,33.4768,33.5201,33.4696,33.4912,20800.0
2012-10-17 13:10:00,46.47,46.47,46.42,46.43,8000.0,33.4984,33.4984,33.4624,33.4696,8000.0
2012-10-17 13:15:00,46.42,46.47,46.42,46.45,16300.0,33.4624,33.4984,33.4624,33.484,16300.0
2012-10-17 13:20:00,46.45,46.47,46.44,46.47,9400.0,33.484,33.4984,33.4768,33.4984,9400.0
2012-10-17 13:25:00,46.46,46.47,46.42,46.46,22400.0,33.4912,33.4984,33.4624,33.4912,22400.0
2012-10-17 13:30:00,46.45,46.47,46.42,46.42,12100.0,33.484,33.4984,33.4624,33.4624,12100.0
2012-10-17 13:35:00,46.42,46.46,46.41,46.46,20700.0,33.4624,33.4912,33.4552,33.4912,20700.0
2012-10-17 13:40:00,46.46,46.46,46.34,46.36,51800.0,33.4912,33.4912,33.4047,33.4191,51800.0
2012-10-17 13:45:00,46.35,46.36,46.28,46.35,29000.0,33.4119,33.4191,33.3615,33.4119,29000.0
2012-10-17 13:50:00,46.35,46.37,46.34,46.35,13500.0,33.4119,33.4263,33.4047,33.4119,13500.0
2012-10-17 13:55:00,46.34,46.34,46.29,46.3,16200.0,33.4047,33.4047,33.3687,33.3759,16200.0
2012-10-17 14:00:00,46.29,46.37,46.29,46.37,23500.0,33.3687,33.4263,33.3687,33.4263,23500.0
2012-10-17 14:05:00,46.37,46.44,46.37,46.44,18600.0,33.4263,33.4768,33.4263,33.4768,18600.0
2012-10-17 14:10:00,46.43,46.47,46.43,46.46,32000.0,33.4696,33.4984,33.4696,33.4912,32000.0
2012-10-17 14:15:00,46.46,46.46,46.41,46.41,18000.0,33.4912,33.4912,33.4552,33.4552,18000.0
2012-10-17 14:20:00,46.41,46.46,46.4,46.45,16200.0,33.4552,33.4912,33.448,33.484,16200.0
2012-10-17 14:25:00,46.45,46.5,46.45,46.5,30800.0,33.484,33.5201,33.484,33.5201,30800.0
2012-10-17 14:30:00,46.48,46.53,46.46,46.52,32500.0,33.5056,33.5417,33.4912,33.5345,32500.0
2012-10-17 14:35:00,46.53,46.58,46.51,46.57,37600.0,33.5417,33.5777,33.5273,33.5705,37600.0
2012-10-17 14:40:00,46.58,46.61,46.55,46.59,29700.0,33.5777,33.5994,33.5561,33.5849,29700.0
2012-10-17 14:45:00,46.58,46.61,46.56,46.56,45700.0,33.5777,33.5994,33.5633,33.5633,45700.0
2012-10-17 14:50:00,46.56,46.59,46.53,46.54,49500.0,33.5633,33.5849,33.5417,33.5489,49500.0
2012-10-17 14:55:00,46.53,46.53,46.47,46.48,27500.0,33.5417,33.5417,33.4984,33.5056,27500.0
2012-10-17 15:00:00,46.49,46.51,46.48,46.49,17900.0,33.5128,33.5273,33.5056,33.5128,17900.0
2012-10-17 15:05:00,46.5,46.57,46.49,46.57,19600.0,33.5201,33.5705,33.5128,33.5705,19600.0
2012-10-17 15:10:00,46.58,46.6,46.55,46.57,39200.0,33.5777,33.5921,33.5561,33.5705,39200.0
2012-10-17 15:15:00,46.58,46.62,46.58,46.61,28200.0,33.5777,33.6066,33.5777,33.5994,28200.0
2012-10-17 15:20:00,46.61,46.64,46.54,46.56,71900.0,33.5994,33.621,33.5489,33.5633,71900.0
2012-10-17 15:25:00,46.55,46.62,46.54,46.62,47200.0,33.5561,33.6066,33.5489,33.6066,47200.0
2012-10-17 15:30:00,46.62,46.7,46.6,46.7,75800.0,33.6066,33.6642,33.5921,33.6642,75800.0
2012-10-17 15:35:00,46.7,46.74,46.68,46.72,84800.0,33.6642,33.6931,33.6498,33.6786,84800.0
2012-10-17 15:40:00,46.72,46.77,46.7,46.77,74300.0,33.6786,33.7147,33.6642,33.7147,74300.0
2012-10-17 15:45:00,46.76,46.77,46.6,46.7,144700.0,33.7075,33.7147,33.5921,33.6642,144700.0
2012-10-17 15:50:00,46.7,46.72,46.69,46.72,131600.0,33.6642,33.6786,33.657,33.6786,131600.0
2012-10-17 15:55:00,46.72,46.77,46.71,46.75,200200.0,33.6786,33.7147,33.6714,33.7003,200200.0
2012-10-18 09:30:00,46.52,46.63,46.33,46.48,60100.0,33.5345,33.6138,33.3975,33.5056,60100.0
2012-10-18 09:35:00,46.48,46.53,46.26,46.52,99900.0,33.5056,33.5417,33.347,33.5345,99900.0
2012-10-18 09:40:00,46.55,46.59,46.42,46.43,47600.0,33.5561,33.5849,33.4624,33.4696,47600.0
2012-10-18 09:45:00,46.42,46.5,46.31,46.38,104700.0,33.4624,33.5201,33.3831,33.4336,104700.0
2012-10-18 09:50:00,46.39,46.41,46.26,46.27,95500.0,33.4408,33.4552,33.347,33.3543,95500.0
2012-10-18 09:55:00,46.29,46.33,46.24,46.33,39200.0,33.3687,33.3975,33.3326,33.3975,39200.0
2012-10-18 10:00:00,46.32,46.53,46.28,46.41,77600.0,33.3903,33.5417,33.3615,33.4552,77600.0
2012-10-18 10:05:00,46.41,46.45,46.37,46.4,42700.0,33.4552,33.484,33.4263,33.448,42700.0
2012-10-18 10:10:00,46.42,46.43,46.32,46.32,22200.0,33.4624,33.4696,33.3903,33.3903,22200.0
2012-10-18 10:15:00,46.32,46.32,46.16,46.18,29900.0,33.3903,33.3903,33.275,33.2894,29900.0
2012-10-18 10:20:00,46.19,46.21,46.12,46.13,25800.0,33.2966,33.311,33.2461,33.2533,25800.0
2012-10-18 10:25:00,46.13,46.17,46.05,46.11,47000.0,33.2533,33.2822,33.1957,33.2389,47000.0
2012-10-18 10:30:00,46.12,46.29,46.11,46.26,29700.0,33.2461,33.3687,33.2389,33.347,29700.0
2012-10-18 10:35:00,46.26,46.38,46.26,46.3,93700.0,33.347,33.4336,33.347,33.3759,93700.0
2012-10-18 10:40:00,46.29,46.33,46.26,46.3,23300.0,33.3687,33.3975,33.347,33.3759,23300.0
2012-10-18 10:45:00,46.29,46.33,46.28,46.32,45600.0,33.3687,33.3975,33.3615,33.3903,45600.0
2012-10-18 10:50:00,46.31,46.38,46.26,46.28,29300.0,33.3831,33.4336,33.347,33.3615,29300.0
2012-10-18 10:55:00,46.28,46.39,46.27,46.34,24000.0,33.3615,33.4408,33.3543,33.4047,24000.0
2012-10-18 11:00:00,46.33,46.4,46.31,46.4,30100.0,33.3975,33.448,33.3831,33.448,30100.0
2012-10-18 11:05:00,46.4,46.4,46.33,46.36,19700.0,33.448,33.448,33.3975,33.4191,19700.0
2012-10-18 11:10:00,46.35,46.4,46.33,46.39,27900.0,33.4119,33.448,33.3975,33.4408,27900.0
2012-10-18 11:15:00,46.39,46.43,46.36,46.4,30600.0,33.4408,33.4696,33.4191,33.448,30600.0
2012-10-18 11:20:00,46.4,46.44,46.37,46.42,17400.0,33.448,33.4768,33.4263,33.4624,17400.0
2012-10-18 11:25:00,46.42,46.45,46.4,46.41,24800.0,33.4624,33.484,33.448,33.4552,24800.0
2012-10-18 11:30:00,46.42,46.44,46.39,46.41,26400.0,33.4624,33.4768,33.4408,33.4552,26400.0
2012-10-18 11:35:00,46.41,46.45,46.4,46.42,15600.0,33.4552,33.484,33.448,33.4624,15600.0
2012-10-18 11:40:00,46.41,46.45,46.4,46.44,20600.0,33.4552,33.484,33.448,33.4768,20600.0
2012-10-18 11:45:00,46.45,46.49,46.43,46.44,26900.0,33.484,33.5128,33.4696,33.4768,26900.0
2012-10-18 11:50:00,46.43,46.47,46.42,46.46,26500.0,33.4696,33.4984,33.4624,33.4912,26500.0
2012-10-18 11:55:00,46.48,46.58,46.47,46.52,28900.0,33.5056,33.5777,33.4984,33.5345,28900.0
2012-10-18 12:00:00,46.52,46.58,46.51,46.53,43300.0,33.5345,33.5777,33.5273,33.5417,43300.0
2012-10-18 12:05:00,46.53,46.55,46.42,46.45,61700.0,33.5417,33.5561,33.4624,33.484,61700.0
2012-10-18 12:10:00,46.45,46.46,46.4,46.42,23300.0,33.484,33.4912,33.448,33.4624,23300.0
2012-10-18 12:15:00,46.42,46.42,46.35,46.39,28800.0,33.4624,33.4624,33.4119,33.4408,28800.0
2012-10-18 12:20:00,46.4,46.4,46.38,46.38,21600.0,33.448,33.448,33.4336,33.4336,21600.0
2012-10-18 12:25:00,46.38,46.4,46.35,46.4,15900.0,33.4336,33.448,33.4119,33.448,15900.0
2012-10-18 12:30:00,46.39,46.4,46.2,46.3,73100.0,33.4408,33.448,33.3038,33.3759,73100.0
2012-10-18 12:35:00,46.29,46.4,46.28,46.35,76600.0,33.3687,33.448,33.3615,33.4119,76600.0
2012-10-18 12:40:00,46.35,46.35,46.3,46.3,18600.0,33.4119,33.4119,33.3759,33.3759,18600.0
2012-10-18 12:45:00,46.29,46.3,46.24,46.26,12700.0,33.3687,33.3759,33.3326,33.347,12700.0
2012-10-18 12:50:00,46.27,46.29,46.21,46.25,38100.0,33.3543,33.3687,33.311,33.3398,38100.0
2012-10-18 12:55:00,46.25,46.25,46.15,46.18,26900.0,33.3398,33.3398,33.2678,33.2894,26900.0
2012-10-18 13:00:00,46.19,46.25,46.19,46.2,25100.0,33.2966,33.3398,33.2966,33.3038,25100.0
2012-10-18 13:05:00,46.2,46.21,46.15,46.16,22600.0,33.3038,33.311,33.2678,33.275,22600.0
2012-10-18 13:10:00,46.16,46.16,46.06,46.1,23200.0,33.275,33.275,33.2029,33.2317,23200.0
2012-10-18 13:15:00,46.1,46.11,46.03,46.07,25700.0,33.2317,33.2389,33.1813,33.2101,25700.0
2012-10-18 13:20:00,46.07,46.16,46.07,46.12,30200.0,33.2101,33.275,33.2101,33.2461,30200.0
2012-10-18 13:25:00,46.12,46.24,46.12,46.21,68500.0,33.2461,33.3326,33.2461,33.311,68500.0
2012-10-18 13:30:00,46.21,46.21,46.16,46.16,53600.0,33.311,33.311,33.275,33.275,53600.0
2012-10-18 13:35:00,46.17,46.24,46.09,46.09,36600.0,33.2822,33.3326,33.2245,33.2245,36600.0
2012-10-18 13:40:00,46.11,46.18,46.11,46.14,19400.0,33.2389,33.2894,33.2389,33.2605,19400.0
2012-10-18 13:45:00,46.14,46.18,46.09,46.12,38500.0,33.2605,33.2894,33.2245,33.2461,38500.0
2012-10-18 13:50:00,46.11,46.17,46.07,46.07,26200.0,33.2389,33.2822,33.2101,33.2101,26200.0
2012-10-18 13:55:00,46.07,46.1,46.01,46.09,52700.0,33.2101,33.2317,33.1668,33.2245,52700.0
2012-10-18 14:00:00,46.1,46.24,46.07,46.24,38600.0,33.2317,33.3326,33.2101,33.3326,38600.0
2012-10-18 14:05:00,46.25,46.3,46.21,46.22,54500.0,33.3398,33.3759,33.311,33.3182,54500.0
2012-10-18 14:10:00,46.22,46.29,46.19,46.28,48400.0,33.3182,33.3687,33.2966,33.3615,48400.0
2012-10-18 14:15:00,46.28,46.38,46.28,46.32,21200.0,33.3615,33.4336,33.3615,33.3903,21200.0
2012-10-18 14:20:00,46.33,46.4,46.31,46.4,33100.0,33.3975,33.448,33.3831,33.448,33100.0
2012-10-18 14:25:00,46.38,46.46,46.37,46.41,63500.0,33.4336,33.4912,33.4263,33.4552,63500.0
2012-10-18 14:30:00,46.4,46.41,46.35,46.41,41800.0,33.448,33.4552,33.4119,33.4552,41800.0
2012-10-18 14:35:00,46.39,46.39,46.26,46.35,52700.0,33.4408,33.4408,33.347,33.4119,52700.0
2012-10-18 14:40:00,46.36,46.4,46.28,46.28,34700.0,33.4191,33.448,33.3615,33.3615,34700.0
2012-10-18 14:45:00,46.27,46.36,46.26,46.31,26200.0,33.3543,33.4191,33.347,33.3831,26200.0
2012-10-18 14:50:00,46.31,46.37,46.31,46.34,23900.0,33.3831,33.4263,33.3831,33.4047,23900.0
2012-10-18 14:55:00,46.33,46.43,46.32,46.39,21100.0,33.3975,33.4696,33.3903,33.4408,21100.0
2012-10-18 15:00:00,46.39,46.41,46.34,46.39,32300.0,33.4408,33.4552,33.4047,33.4408,32300.0
2012-10-18 15:05:00,46.39,46.46,46.35,46.46,37300.0,33.4408,33.4912,33.4119,33.4912,37300.0
2012-10-18 15:10:00,46.46,46.46,46.39,46.41,82100.0,33.4912,33.4912,33.4408,33.4552,82100.0
2012-10-18 15:15:00,46.41,46.43,46.38,46.4,28100.0,33.4552,33.4696,33.4336,33.448,28100.0
2012-10-18 15:20:00,46.41,46.51,46.4,46.45,39500.0,33.4552,33.5273,33.448,33.484,39500.0
2012-10-18 15:25:00,46.46,46.51,46.45,46.47,26300.0,33.4912,33.5273,33.484,33.4984,26300.0
2012-10-18 15:30:00,46.47,46.5,46.42,46.42,45700.0,33.4984,33.5201,33.4624,33.4624,45700.0
2012-10-18 15:35:00,46.41,46.48,46.4,46.47,33000.0,33.4552,33.5056,33.448,33.4984,33000.0
2012-10-18 15:40:00,46.47,46.52,46.47,46.51,75800.0,33.4984,33.5345,33.4984,33.5273,75800.0
2012-10-18 15:45:00,46.51,46.56,46.5,46.51,59700.0,33.5273,33.5633,33.5201,33.5273,59700.0
2012-10-18 15:50:00,46.52,46.55,46.51,46.52,63700.0,33.5345,33.5561,33.5273,33.5345,63700.0
2012-10-18 15:55:00,46.53,46.55,46.43,46.45,220000.0,33.5417,33.5561,33.4696,33.484,220000.0
2012-10-19 09:30:00,46.07,46.09,45.64,45.7,413300.0,33.2101,33.2245,32.9001,32.9434,413300.0
2012-10-19 09:35:00,45.71,45.81,45.5,45.67,224500.0,32.9506,33.0227,32.7992,32.9217,224500.0
2012-10-19 09:40:00,45.66,45.67,45.3,45.3,214200.0,32.9145,32.9217,32.655,32.655,214200.0
2012-10-19 09:45:00,45.32,45.55,45.32,45.52,175800.0,32.6694,32.8352,32.6694,32.8136,175800.0
2012-10-19 09:50:00,45.53,45.67,45.46,45.62,199400.0,32.8208,32.9217,32.7704,32.8857,199400.0
2012-10-19 09:55:00,45.63,45.83,45.61,45.62,79400.0,32.8929,33.0371,32.8785,32.8857,79400.0
2012-10-19 10:00:00,45.62,45.74,45.62,45.7,64400.0,32.8857,32.9722,32.8857,32.9434,64400.0
2012-10-19 10:05:00,45.7,45.84,45.66,45.8,72300.0,32.9434,33.0443,32.9145,33.0155,72300.0
2012-10-19 10:10:00,45.8,45.87,45.74,45.78,56000.0,33.0155,33.0659,32.9722,33.001,56000.0
2012-10-19 10:15:00,45.78,45.81,45.71,45.74,64200.0,33.001,33.0227,32.9506,32.9722,64200.0
2012-10-19 10:20:00,45.75,45.82,45.68,45.79,73200.0,32.9794,33.0299,32.929,33.0082,73200.0
2012-10-19 10:25:00,45.8,45.86,45.78,45.83,34900.0,33.0155,33.0587,33.001,33.0371,34900.0
2012-10-19 10:30:00,45.82,45.86,45.76,45.78,94200.0,33.0299,33.0587,32.9866,33.001,94200.0
2012-10-19 10:35:00,45.77,45.94,45.77,45.84,64200.0,32.9938,33.1164,32.9938,33.0443,64200.0
2012-10-19 10:40:00,45.83,46.02,45.82,46.01,58200.0,33.0371,33.174,33.0299,33.1668,58200.0
2012-10-19 10:45:00,46.01,46.03,45.84,45.84,40200.0,33.1668,33.1813,33.0443,33.0443,40200.0
2012-10-19 10:50:00,45.83,45.89,45.83,45.89,33000.0,33.0371,33.0803,33.0371,33.0803,33000.0
2012-10-19 10:55:00,45.89,45.93,45.85,45.88,36700.0,33.0803,33.1092,33.0515,33.0731,36700.0
2012-10-19 11:00:00,45.87,45.88,45.75,45.76,40500.0,33.0659,33.0731,32.9794,32.9866,40500.0
2012-10-19 11:05:00,45.76,45.8,45.71,45.75,59200.0,32.9866,33.0155,32.9506,32.9794,59200.0
2012-10-19 11:10:00,45.76,45.81,45.69,45.8,109300.0,32.9866,33.0227,32.9362,33.0155,109300.0
2012-10-19 11:15:00,45.8,45.83,45.77,45.8,32800.0,33.0155,33.0371,32.9938,33.0155,32800.0
2012-10-19 11:20:00,45.8,45.88,45.76,45.78,87300.0,33.0155,33.0731,32.9866,33.001,87300.0
2012-10-19 11:25:00,45.77,45.78,45.74,45.75,73300.0,32.9938,33.001,32.9722,32.9794,73300.0
2012-10-19 11:30:00,45.75,45.8,45.75,45.79,27700.0,32.9794,33.0155,32.9794,33.0082,27700.0
2012-10-19 11:35:00,45.76,45.81,45.75,45.8,56500.0,32.9866,33.0227,32.9794,33.0155,56500.0
2012-10-19 11:40:00,45.8,45.82,45.76,45.79,57500.0,33.0155,33.0299,32.9866,33.0082,57500.0
2012-10-19 11:45:00,45.8,45.83,45.78,45.8,40800.0,33.0155,33.0371,33.001,33.0155,40800.0
2012-10-19 11:50:00,45.8,45.97,45.8,45.92,71300.0,33.0155,33.138,33.0155,33.102,71300.0
2012-10-19 11:55:00,45.93,46.0,45.9,46.0,49000.0,33.1092,33.1596,33.0875,33.1596,49000.0
2012-10-19 12:00:00,46.0,46.01,45.92,45.94,29100.0,33.1596,33.1668,33.102,33.1164,29100.0
2012-10-19 12:05:00,45.93,46.02,45.93,46.0,29900.0,33.1092,33.174,33.1092,33.1596,29900.0
2012-10-19 12:10:00,46.0,46.05,45.98,45.99,35500.0,33.1596,33.1957,33.1452,33.1524,35500.0
2012-10-19 12:15:00,45.98,45.98,45.78,45.82,74000.0,33.1452,33.1452,33.001,33.0299,74000.0
2012-10-19 12:20:00,45.8,45.93,45.8,45.89,20700.0,33.0155,33.1092,33.0155,33.0803,20700.0
2012-10-19 12:25:00,45.88,45.92,45.83,45.84,31500.0,33.0731,33.102,33.0371,33.0443,31500.0
2012-10-19 12:30:00,45.83,45.95,45.81,45.94,31100.0,33.0371,33.1236,33.0227,33.1164,31100.0
2012-10-19 12:35:00,45.95,45.99,45.93,45.97,30800.0,33.1236,33.1524,33.1092,33.138,30800.0
2012-10-19 12:40:00,45.97,46.08,45.96,46.03,67400.0,33.138,33.2173,33.1308,33.1813,67400.0
2012-10-19 12:45:00,46.03,46.07,45.99,46.05,21600.0,33.1813,33.2101,33.1524,33.1957,21600.0
2012-10-19 12:50:00,46.06,46.09,45.99,46.01,53000.0,33.2029,33.2245,33.1524,33.1668,53000.0
2012-10-19 12:55:00,46.0,46.01,45.95,45.98,16800.0,33.1596,33.1668,33.1236,33.1452,16800.0
2012-10-19 13:00:00,45.98,46.03,45.95,46.02,15800.0,33.1452,33.1813,33.1236,33.174,15800.0
2012-10-19 13:05:00,46.01,46.12,46.0,46.11,23800.0,33.1668,33.2461,33.1596,33.2389,23800.0
2012-10-19 13:10:00,46.11,46.16,46.09,46.16,87300.0,33.2389,33.275,33.2245,33.275,87300.0
2012-10-19 13:15:00,46.16,46.22,46.13,46.18,48000.0,33.275,33.3182,33.2533,33.2894,48000.0
2012-10-19 13:20:00,46.18,46.22,46.17,46.21,40300.0,33.2894,33.3182,33.2822,33.311,40300.0
2012-10-19 13:25:00,46.2,46.21,46.15,46.18,20300.0,33.3038,33.311,33.2678,33.2894,20300.0
2012-10-19 13:30:00,46.18,46.18,46.12,46.13,26500.0,33.2894,33.2894,33.2461,33.2533,26500.0
2012-10-19 13:35:00,46.13,46.16,46.1,46.14,32700.0,33.2533,33.275,33.2317,33.2605,32700.0
2012-10-19 13:40:00,46.13,46.14,46.06,46.1,24700.0,33.2533,33.2605,33.2029,33.2317,24700.0
2012-10-19 13:45:00,46.09,46.09,45.98,45.99,42400.0,33.2245,33.2245,33.1452,33.1524,42400.0
2012-10-19 13:50:00,45.98,46.02,45.96,45.99,32500.0,33.1452,33.174,33.1308,33.1524,32500.0
2012-10-19 13:55:00,45.97,46.0,45.93,45.98,21800.0,33.138,33.1596,33.1092,33.1452,21800.0
2012-10-19 14:00:00,45.98,45.98,45.93,45.97,18800.0,33.1452,33.1452,33.1092,33.138,18800.0
2012-10-19 14:05:00,45.98,46.05,45.97,46.03,37500.0,33.1452,33.1957,33.138,33.1813,37500.0
2012-10-19 14:10:00,46.03,46.04,45.99,46.03,15200.0,33.1813,33.1885,33.1524,33.1813,15200.0
2012-10-19 14:15:00,46.03,46.05,45.98,45.99,19800.0,33.1813,33.1957,33.1452,33.1524,19800.0
2012-10-19 14:20:00,46.0,46.0,45.92,45.95,22400.0,33.1596,33.1596,33.102,33.1236,22400.0
2012-10-19 14:25:00,45.94,45.94,45.78,45.86,33000.0,33.1164,33.1164,33.001,33.0587,33000.0
2012-10-19 14:30:00,45.85,45.95,45.82,45.89,40800.0,33.0515,33.1236,33.0299,33.0803,40800.0
2012-10-19 14:35:00,45.9,45.95,45.89,45.93,16200.0,33.0875,33.1236,33.0803,33.1092,16200.0
2012-10-19 14:40:00,45.93,45.94,45.87,45.93,29900.0,33.1092,33.1164,33.0659,33.1092,29900.0
2012-10-19 14:45:00,45.94,45.98,45.88,45.92,37000.0,33.1164,33.1452,33.0731,33.102,37000.0
2012-10-19 14:50:00,45.92,45.92,45.8,45.85,22700.0,33.102,33.102,33.0155,33.0515,22700.0
2012-10-19 14:55:00,45.84,45.94,45.83,45.91,25700.0,33.0443,33.1164,33.0371,33.0947,25700.0
2012-10-19 15:00:00,45.92,45.92,45.82,45.84,39500.0,33.102,33.102,33.0299,33.0443,39500.0
2012-10-19 15:05:00,45.83,45.85,45.8,45.8,72700.0,33.0371,33.0515,33.0155,33.0155,72700.0
2012-10-19 15:10:00,45.8,45.84,45.79,45.82,55900.0,33.0155,33.0443,33.0082,33.0299,55900.0
2012-10-19 15:15:00,45.82,45.83,45.75,45.8,53300.0,33.0299,33.0371,32.9794,33.0155,53300.0
2012-10-19 15:20:00,45.8,45.93,45.8,45.9,52800.0,33.0155,33.1092,33.0155,33.0875,52800.0
2012-10-19 15:25:00,45.91,45.95,45.85,45.85,36400.0,33.0947,33.1236,33.0515,33.0515,36400.0
2012-10-19 15:30:00,45.87,45.89,45.81,45.83,53700.0,33.0659,33.0803,33.0227,33.0371,53700.0
2012-10-19 15:35:00,45.84,45.9,45.82,45.87,51600.0,33.0443,33.0875,33.0299,33.0659,51600.0
2012-10-19 15:40:00,45.87,45.87,45.8,45.85,67100.0,33.0659,33.0659,33.0155,33.0515,67100.0
2012-10-19 15:45:00,45.84,45.89,45.82,45.87,99000.0,33.0443,33.0803,33.0299,33.0659,99000.0
2012-10-19 15:50:00,45.87,45.92,45.85,45.89,97300.0,33.0659,33.102,33.0515,33.0803,97300.0
2012-10-19 15:55:00,45.89,45.89,45.79,45.8,192100.0,33.0803,33.0803,33.0082,33.0155,192100.0
2012-10-22 09:30:00,46.85,46.99,46.3,46.53,171600.0,33.7724,33.8733,33.3759,33.5417,171600.0
2012-10-22 09:35:00,46.48,46.64,46.31,46.5,99900.0,33.5056,33.621,33.3831,33.5201,99900.0
2012-10-22 09:40:00,46.45,46.76,46.45,46.65,59600.0,33.484,33.7075,33.484,33.6282,59600.0
2012-10-22 09:45:00,46.65,46.65,46.52,46.56,68700.0,33.6282,33.6282,33.5345,33.5633,68700.0
2012-10-22 09:50:00,46.56,46.62,46.53,46.59,148300.0,33.5633,33.6066,33.5417,33.5849,148300.0
2012-10-22 09:55:00,46.59,46.72,46.51,46.6,89400.0,33.5849,33.6786,33.5273,33.5921,89400.0
2012-10-22 10:00:00,46.6,46.81,46.58,46.75,113600.0,33.5921,33.7435,33.5777,33.7003,113600.0
2012-10-22 10:05:00,46.75,46.93,46.73,46.85,213200.0,33.7003,33.83,33.6859,33.7724,213200.0
2012-10-22 10:10:00,46.85,46.94,46.78,46.91,153400.0,33.7724,33.8372,33.7219,33.8156,153400.0
2012-10-22 10:15:00,46.92,46.94,46.76,46.76,129100.0,33.8228,33.8372,33.7075,33.7075,129100.0
2012-10-22 10:20:00,46.76,46.79,46.69,46.74,61800.0,33.7075,33.7291,33.657,33.6931,61800.0
2012-10-22 10:25:00,46.74,46.85,46.73,46.79,80300.0,33.6931,33.7724,33.6859,33.7291,80300.0
2012-10-22 10:30:00,46.78,46.79,46.73,46.76,37000.0,33.7219,33.7291,33.6859,33.7075,37000.0
2012-10-22 10:35:00,46.75,46.8,46.53,46.59,82500.0,33.7003,33.7363,33.5417,33.5849,82500.0
2012-10-22 10:40:00,46.57,46.59,46.46,46.51,68200.0,33.5705,33.5849,33.4912,33.5273,68200.0
2012-10-22 10:45:00,46.51,46.55,46.47,46.54,55000.0,33.5273,33.5561,33.4984,33.5489,55000.0
2012-10-22 10:50:00,46.53,46.61,46.5,46.5,56300.0,33.5417,33.5994,33.5201,33.5201,56300.0
2012-10-22 10:55:00,46.51,46.55,46.5,46.52,42400.0,33.5273,33.5561,33.5201,33.5345,42400.0
2012-10-22 11:00:00,46.53,46.64,46.51,46.63,36200.0,33.5417,33.621,33.5273,33.6138,36200.0
2012-10-22 11:05:00,46.63,46.65,46.54,46.64,44200.0,33.6138,33.6282,33.5489,33.621,44200.0
2012-10-22 11:10:00,46.64,46.69,46.53,46.53,41100.0,33.621,33.657,33.5417,33.5417,41100.0
2012-10-22 11:15:00,46.51,46.52,46.29,46.29,30800.0,33.5273,33.5345,33.3687,33.3687,30800.0
2012-10-22 11:20:00,46.31,46.33,46.14,46.17,61600.0,33.3831,33.3975,33.2605,33.2822,61600.0
2012-10-22 11:25:00,46.17,46.21,46.1,46.13,58900.0,33.2822,33.311,33.2317,33.2533,58900.0
2012-10-22 11:30:00,46.13,46.17,46.03,46.14,43000.0,33.2533,33.2822,33.1813,33.2605,43000.0
2012-10-22 11:35:00,46.15,46.18,46.15,46.15,30500.0,33.2678,33.2894,33.2678,33.2678,30500.0
2012-10-22 11:40:00,46.16,46.44,46.15,46.4,60100.0,33.275,33.4768,33.2678,33.448,60100.0
2012-10-22 11:45:00,46.42,46.42,46.33,46.38,30600.0,33.4624,33.4624,33.3975,33.4336,30600.0
2012-10-22 11:50:00,46.37,46.37,46.28,46.35,43100.0,33.4263,33.4263,33.3615,33.4119,43100.0
2012-10-22 11:55:00,46.34,46.35,46.26,46.3,18500.0,33.4047,33.4119,33.347,33.3759,18500.0
2012-10-22 12:00:00,46.3,46.3,46.18,46.19,25500.0,33.3759,33.3759,33.2894,33.2966,25500.0
2012-10-22 12:05:00,46.2,46.33,46.18,46.32,25900.0,33.3038,33.3975,33.2894,33.3903,25900.0
2012-10-22 12:10:00,46.33,46.33,46.24,46.26,19600.0,33.3975,33.3975,33.3326,33.347,19600.0
2012-10-22 12:15:00,46.26,46.35,46.26,46.32,44900.0,33.347,33.4119,33.347,33.3903,44900.0
2012-10-22 12:20:00,46.32,46.35,46.27,46.34,23300.0,33.3903,33.4119,33.3543,33.4047,23300.0
2012-10-22 12:25:00,46.34,46.35,46.23,46.29,26500.0,33.4047,33.4119,33.3254,33.3687,26500.0
2012-10-22 12:30:00,46.28,46.3,46.23,46.23,23600.0,33.3615,33.3759,33.3254,33.3254,23600.0
2012-10-22 12:35:00,46.22,46.25,46.18,46.22,30300.0,33.3182,33.3398,33.2894,33.3182,30300.0
2012-10-22 12:40:00,46.23,46.23,46.18,46.21,21600.0,33.3254,33.3254,33.2894,33.311,21600.0
2012-10-22 12:45:00,46.2,46.3,46.2,46.26,42100.0,33.3038,33.3759,33.3038,33.347,42100.0
2012-10-22 12:50:00,46.27,46.31,46.2,46.25,23800.0,33.3543,33.3831,33.3038,33.3398,23800.0
2012-10-22 12:55:00,46.25,46.29,46.19,46.2,28800.0,33.3398,33.3687,33.2966,33.3038,28800.0
2012-10-22 13:00:00,46.19,46.25,46.18,46.25,47200.0,33.2966,33.3398,33.2894,33.3398,47200.0
2012-10-22 13:05:00,46.24,46.24,46.1,46.11,25000.0,33.3326,33.3326,33.2317,33.2389,25000.0
2012-10-22 13:10:00,46.11,46.11,45.95,46.01,58000.0,33.2389,33.2389,33.1236,33.1668,58000.0
2012-10-22 13:15:00,46.02,46.09,45.99,46.04,30500.0,33.174,33.2245,33.1524,33.1885,30500.0
2012-10-22 13:20:00,46.03,46.08,45.91,46.08,35600.0,33.1813,33.2173,33.0947,33.2173,35600.0
2012-10-22 13:25:00,46.08,46.09,45.9,45.9,18600.0,33.2173,33.2245,33.0875,33.0875,18600.0
2012-10-22 13:30:00,45.9,46.0,45.88,45.99,14600.0,33.0875,33.1596,33.0731,33.1524,14600.0
2012-10-22 13:35:00,45.99,45.99,45.94,45.97,20600.0,33.1524,33.1524,33.1164,33.138,20600.0
2012-10-22 13:40:00,45.97,45.98,45.86,45.98,33800.0,33.138,33.1452,33.0587,33.1452,33800.0
2012-10-22 13:45:00,45.97,46.0,45.88,46.0,24300.0,33.138,33.1596,33.0731,33.1596,24300.0
2012-10-22 13:50:00,46.0,46.03,45.93,45.98,39300.0,33.1596,33.1813,33.1092,33.1452,39300.0
2012-10-22 13:55:00,45.97,45.99,45.94,45.95,13700.0,33.138,33.1524,33.1164,33.1236,13700.0
2012-10-22 14:00:00,45.96,45.97,45.9,45.93,27200.0,33.1308,33.138,33.0875,33.1092,27200.0
2012-10-22 14:05:00,45.94,45.95,45.88,45.93,10800.0,33.1164,33.1236,33.0731,33.1092,10800.0
2012-10-22 14:10:00,45.93,45.95,45.88,45.95,15200.0,33.1092,33.1236,33.0731,33.1236,15200.0
2012-10-22 14:15:00,45.95,46.03,45.95,45.98,50500.0,33.1236,33.1813,33.1236,33.1452,50500.0
2012-10-22 14:20:00,45.99,46.03,45.93,45.94,21000.0,33.1524,33.1813,33.1092,33.1164,21000.0
2012-10-22 14:25:00,45.94,45.97,45.88,45.95,27200.0,33.1164,33.138,33.0731,33.1236,27200.0
2012-10-22 14:30:00,45.95,46.04,45.93,45.97,47000.0,33.1236,33.1885,33.1092,33.138,47000.0
2012-10-22 14:35:00,45.97,45.98,45.88,45.9,26300.0,33.138,33.1452,33.0731,33.0875,26300.0
2012-10-22 14:40:00,45.91,45.95,45.88,45.91,22100.0,33.0947,33.1236,33.0731,33.0947,22100.0
2012-10-22 14:45:00,45.9,45.9,45.8,45.84,38500.0,33.0875,33.0875,33.0155,33.0443,38500.0
2012-10-22 14:50:00,45.84,45.87,45.8,45.84,26000.0,33.0443,33.0659,33.0155,33.0443,26000.0
2012-10-22 14:55:00,45.83,45.87,45.82,45.84,31800.0,33.0371,33.0659,33.0299,33.0443,31800.0
2012-10-22 15:00:00,45.87,45.88,45.74,45.74,43200.0,33.0659,33.0731,32.9722,32.9722,43200.0
2012-10-22 15:05:00,45.75,45.79,45.74,45.78,25700.0,32.9794,33.0082,32.9722,33.001,25700.0
2012-10-22 15:10:00,45.78,45.9,45.78,45.81,42800.0,33.001,33.0875,33.001,33.0227,42800.0
2012-10-22 15:15:00,45.82,45.84,45.75,45.78,42500.0,33.0299,33.0443,32.9794,33.001,42500.0
2012-10-22 15:20:00,45.79,45.8,45.74,45.76,29500.0,33.0082,33.0155,32.9722,32.9866,29500.0
2012-10-22 15:25:00,45.77,45.84,45.76,45.81,59500.0,32.9938,33.0443,32.9866,33.0227,59500.0
2012-10-22 15:30:00,45.82,45.82,45.75,45.76,88800.0,33.0299,33.0299,32.9794,32.9866,88800.0
2012-10-22 15:35:00,45.77,45.86,45.77,45.83,44200.0,32.9938,33.0587,32.9938,33.0371,44200.0
2012-10-22 15:40:00,45.82,45.86,45.76,45.85,122100.0,33.0299,33.0587,32.9866,33.0515,122100.0
2012-10-22 15:45:00,45.85,45.95,45.83,45.95,104400.0,33.0515,33.1236,33.0371,33.1236,104400.0
2012-10-22 15:50:00,45.96,45.98,45.92,45.98,198600.0,33.1308,33.1452,33.102,33.1452,198600.0
2012-10-22 15:55:00,45.98,46.13,45.98,46.1,130900.0,33.1452,33.2533,33.1452,33.2317,130900.0
2012-10-23 09:30:00,45.51,45.58,45.06,45.16,74900.0,32.8064,32.8569,32.482,32.5541,74900.0
2012-10-23 09:35:00,45.13,45.19,44.85,44.96,79900.0,32.5325,32.5757,32.3306,32.4099,79900.0
2012-10-23 09:40:00,44.93,45.05,44.88,44.97,76500.0,32.3883,32.4748,32.3523,32.4171,76500.0
2012-10-23 09:45:00,44.99,45.05,44.93,45.02,45400.0,32.4316,32.4748,32.3883,32.4532,45400.0
2012-10-23 09:50:00,45.02,45.17,44.97,45.12,64500.0,32.4532,32.5613,32.4171,32.5253,64500.0
2012-10-23 09:55:00,45.12,45.27,45.08,45.22,42500.0,32.5253,32.6334,32.4964,32.5974,42500.0
2012-10-23 10:00:00,45.2,45.38,45.16,45.3,50700.0,32.5829,32.7127,32.5541,32.655,50700.0
2012-10-23 10:05:00,45.28,45.32,45.25,45.28,17300.0,32.6406,32.6694,32.619,32.6406,17300.0
2012-10-23 10:10:00,45.27,45.32,45.24,45.3,31100.0,32.6334,32.6694,32.6118,32.655,31100.0
2012-10-23 10:15:00,45.3,45.31,45.17,45.29,55000.0,32.655,32.6622,32.5613,32.6478,55000.0
2012-10-23 10:20:00,45.32,45.35,45.25,45.26,37000.0,32.6694,32.6911,32.619,32.6262,37000.0
2012-10-23 10:25:00,45.26,45.32,45.25,45.29,18600.0,32.6262,32.6694,32.619,32.6478,18600.0
2012-10-23 10:30:00,45.28,45.32,45.11,45.16,64200.0,32.6406,32.6694,32.5181,32.5541,64200.0
2012-10-23 10:35:00,45.17,45.17,45.02,45.07,36000.0,32.5613,32.5613,32.4532,32.4892,36000.0
2012-10-23 10:40:00,45.07,45.21,45.07,45.16,44000.0,32.4892,32.5901,32.4892,32.5541,44000.0
2012-10-23 10:45:00,45.16,45.2,45.09,45.17,42400.0,32.5541,32.5829,32.5036,32.5613,42400.0
2012-10-23 10:50:00,45.14,45.15,45.01,45.05,20400.0,32.5397,32.5469,32.446,32.4748,20400.0
2012-10-23 10:55:00,45.03,45.11,45.02,45.08,19000.0,32.4604,32.5181,32.4532,32.4964,19000.0
2012-10-23 11:00:00,45.09,45.17,45.09,45.1,28900.0,32.5036,32.5613,32.5036,32.5109,28900.0
2012-10-23 11:05:00,45.1,45.15,45.08,45.12,11900.0,32.5109,32.5469,32.4964,32.5253,11900.0
2012-10-23 11:10:00,45.11,45.19,45.09,45.14,21700.0,32.5181,32.5757,32.5036,32.5397,21700.0
2012-10-23 11:15:00,45.13,45.14,45.09,45.12,33900.0,32.5325,32.5397,32.5036,32.5253,33900.0
2012-10-23 11:20:00,45.12,45.12,45.04,45.07,26900.0,32.5253,32.5253,32.4676,32.4892,26900.0
2012-10-23 11:25:00,45.07,45.09,45.04,45.05,20600.0,32.4892,32.5036,32.4676,32.4748,20600.0
2012-10-23 11:30:00,45.05,45.09,45.01,45.07,26200.0,32.4748,32.5036,32.446,32.4892,26200.0
2012-10-23 11:35:00,45.07,45.09,44.98,45.01,27400.0,32.4892,32.5036,32.4243,32.446,27400.0
2012-10-23 11:40:00,45.02,45.02,44.91,44.94,27900.0,32.4532,32.4532,32.3739,32.3955,27900.0
2012-10-23 11:45:00,44.95,45.05,44.91,45.03,26500.0,32.4027,32.4748,32.3739,32.4604,26500.0
2012-10-23 11:50:00,45.04,45.12,45.0,45.12,50000.0,32.4676,32.5253,32.4388,32.5253,50000.0
2012-10-23 11:55:00,45.11,45.14,45.06,45.08,19300.0,32.5181,32.5397,32.482,32.4964,19300.0
2012-10-23 12:00:00,45.09,45.13,45.02,45.03,18500.0,32.5036,32.5325,32.4532,32.4604,18500.0
2012-10-23 12:05:00,45.04,45.1,45.02,45.07,20500.0,32.4676,32.5109,32.4532,32.4892,20500.0
2012-10-23 12:10:00,45.09,45.23,45.07,45.21,35900.0,32.5036,32.6046,32.4892,32.5901,35900.0
2012-10-23 12:15:00,45.22,45.28,45.17,45.27,36900.0,32.5974,32.6406,32.5613,32.6334,36900.0
2012-10-23 12:20:00,45.26,45.33,45.23,45.31,69700.0,32.6262,32.6766,32.6046,32.6622,69700.0
2012-10-23 12:25:00,45.3,45.32,45.28,45.31,60200.0,32.655,32.6694,32.6406,32.6622,60200.0
2012-10-23 12:30:00,45.29,45.33,45.29,45.31,42000.0,32.6478,32.6766,32.6478,32.6622,42000.0
2012-10-23 12:35:00,45.31,45.37,45.27,45.3,50300.0,32.6622,32.7055,32.6334,32.655,50300.0
2012-10-23 12:40:00,45.32,45.37,45.3,45.33,23800.0,32.6694,32.7055,32.655,32.6766,23800.0
2012-10-23 12:45:00,45.35,45.36,45.31,45.34,12800.0,32.6911,32.6983,32.6622,32.6839,12800.0
2012-10-23 12:50:00,45.34,45.37,45.29,45.3,20100.0,32.6839,32.7055,32.6478,32.655,20100.0
2012-10-23 12:55:00,45.3,45.33,45.28,45.33,11800.0,32.655,32.6766,32.6406,32.6766,11800.0
2012-10-23 13:00:00,45.32,45.39,45.29,45.33,29900.0,32.6694,32.7199,32.6478,32.6766,29900.0
2012-10-23 13:05:00,45.32,45.37,45.27,45.37,20800.0,32.6694,32.7055,32.6334,32.7055,20800.0
2012-10-23 13:10:00,45.36,45.38,45.3,45.34,18900.0,32.6983,32.7127,32.655,32.6839,18900.0
2012-10-23 13:15:00,45.33,45.39,45.25,45.29,73100.0,32.6766,32.7199,32.619,32.6478,73100.0
2012-10-23 13:20:00,45.28,45.32,45.26,45.29,84600.0,32.6406,32.6694,32.6262,32.6478,84600.0
2012-10-23 13:25:00,45.29,45.32,45.27,45.31,21100.0,32.6478,32.6694,32.6334,32.6622,21100.0
2012-10-23 13:30:00,45.32,45.35,45.3,45.33,44500.0,32.6694,32.6911,32.655,32.6766,44500.0
2012-10-23 13:35:00,45.32,45.34,45.29,45.32,21300.0,32.6694,32.6839,32.6478,32.6694,21300.0
2012-10-23 13:40:00,45.31,45.31,45.27,45.27,19600.0,32.6622,32.6622,32.6334,32.6334,19600.0
2012-10-23 13:45:00,45.27,45.33,45.24,45.33,30900.0,32.6334,32.6766,32.6118,32.6766,30900.0
2012-10-23 13:50:00,45.33,45.41,45.31,45.4,40400.0,32.6766,32.7343,32.6622,32.7271,40400.0
2012-10-23 13:55:00,45.39,45.41,45.32,45.4,17800.0,32.7199,32.7343,32.6694,32.7271,17800.0
2012-10-23 14:00:00,45.39,45.47,45.35,45.45,56900.0,32.7199,32.7776,32.6911,32.7632,56900.0
2012-10-23 14:05:00,45.43,45.47,45.4,45.45,34400.0,32.7487,32.7776,32.7271,32.7632,34400.0
2012-10-23 14:10:00,45.45,45.47,45.35,45.39,182300.0,32.7632,32.7776,32.6911,32.7199,182300.0
2012-10-23 14:15:00,45.39,45.47,45.39,45.44,36000.0,32.7199,32.7776,32.7199,32.7559,36000.0
2012-10-23 14:20:00,45.44,45.5,45.39,45.5,19600.0,32.7559,32.7992,32.7199,32.7992,19600.0
2012-10-23 14:25:00,45.49,45.52,45.45,45.5,29300.0,32.792,32.8136,32.7632,32.7992,29300.0
2012-10-23 14:30:00,45.51,45.54,45.48,45.52,23700.0,32.8064,32.828,32.7848,32.8136,23700.0
2012-10-23 14:35:00,45.52,45.64,45.48,45.6,55300.0,32.8136,32.9001,32.7848,32.8713,55300.0
2012-10-23 14:40:00,45.6,45.66,45.55,45.66,39900.0,32.8713,32.9145,32.8352,32.9145,39900.0
2012-10-23 14:45:00,45.65,45.74,45.61,45.71,39800.0,32.9073,32.9722,32.8785,32.9506,39800.0
2012-10-23 14:50:00,45.69,45.74,45.65,45.69,41900.0,32.9362,32.9722,32.9073,32.9362,41900.0
2012-10-23 14:55:00,45.68,45.76,45.68,45.75,28500.0,32.929,32.9866,32.929,32.9794,28500.0
2012-10-23 15:00:00,45.74,45.85,45.74,45.77,69400.0,32.9722,33.0515,32.9722,32.9938,69400.0
2012-10-23 15:05:00,45.76,45.77,45.64,45.65,50400.0,32.9866,32.9938,32.9001,32.9073,50400.0
2012-10-23 15:10:00,45.65,45.71,45.64,45.7,67000.0,32.9073,32.9506,32.9001,32.9434,67000.0
2012-10-23 15:15:00,45.71,45.75,45.69,45.72,33900.0,32.9506,32.9794,32.9362,32.9578,33900.0
2012-10-23 15:20:00,45.74,45.78,45.72,45.76,74700.0,32.9722,33.001,32.9578,32.9866,74700.0
2012-10-23 15:25:00,45.76,45.79,45.71,45.71,58000.0,32.9866,33.0082,32.9506,32.9506,58000.0
2012-10-23 15:30:00,45.7,45.72,45.58,45.62,36000.0,32.9434,32.9578,32.8569,32.8857,36000.0
2012-10-23 15:35:00,45.6,45.68,45.57,45.59,79300.0,32.8713,32.929,32.8497,32.8641,79300.0
2012-10-23 15:40:00,45.58,45.61,45.48,45.51,58000.0,32.8569,32.8785,32.7848,32.8064,58000.0
2012-10-23 15:45:00,45.53,45.6,45.51,45.53,79500.0,32.8208,32.8713,32.8064,32.8208,79500.0
2012-10-23 15:50:00,45.53,45.65,45.53,45.58,91400.0,32.8208,32.9073,32.8208,32.8569,91400.0
2012-10-23 15:55:00,45.58,45.62,45.55,45.56,113200.0,32.8569,32.8857,32.8352,32.8424,113200.0
2012-10-24 09:30:00,46.04,46.17,45.8,46.01,65700.0,33.1885,33.2822,33.0155,33.1668,65700.0
2012-10-24 09:35:00,46.02,46.05,45.55,45.6,41200.0,33.174,33.1957,32.8352,32.8713,41200.0
2012-10-24 09:40:00,45.59,45.62,45.41,45.47,48000.0,32.8641,32.8857,32.7343,32.7776,48000.0
2012-10-24 09:45:00,45.48,45.51,45.1,45.23,93200.0,32.7848,32.8064,32.5109,32.6046,93200.0
2012-10-24 09:50:00,45.23,45.27,45.17,45.25,94200.0,32.6046,32.6334,32.5613,32.619,94200.0
2012-10-24 09:55:00,45.26,45.28,45.15,45.23,60800.0,32.6262,32.6406,32.5469,32.6046,60800.0
2012-10-24 10:00:00,45.2,45.29,45.15,45.22,105100.0,32.5829,32.6478,32.5469,32.5974,105100.0
2012-10-24 10:05:00,45.23,45.24,45.12,45.15,42900.0,32.6046,32.6118,32.5253,32.5469,42900.0
2012-10-24 10:10:00,45.16,45.28,45.16,45.27,30200.0,32.5541,32.6406,32.5541,32.6334,30200.0
2012-10-24 10:15:00,45.26,45.37,45.26,45.27,27700.0,32.6262,32.7055,32.6262,32.6334,27700.0
2012-10-24 10:20:00,45.31,45.43,45.28,45.39,31700.0,32.6622,32.7487,32.6406,32.7199,31700.0
2012-10-24 10:25:00,45.38,45.45,45.3,45.34,27900.0,32.7127,32.7632,32.655,32.6839,27900.0
2012-10-24 10:30:00,45.33,45.48,45.26,45.45,75300.0,32.6766,32.7848,32.6262,32.7632,75300.0
2012-10-24 10:35:00,45.45,45.46,45.33,45.42,36800.0,32.7632,32.7704,32.6766,32.7415,36800.0
2012-10-24 10:40:00,45.41,45.55,45.38,45.51,41300.0,32.7343,32.8352,32.7127,32.8064,41300.0
2012-10-24 10:45:00,45.51,45.57,45.49,45.54,11400.0,32.8064,32.8497,32.792,32.828,11400.0
2012-10-24 10:50:00,45.53,45.53,45.48,45.48,21300.0,32.8208,32.8208,32.7848,32.7848,21300.0
2012-10-24 10:55:00,45.48,45.54,45.48,45.54,28700.0,32.7848,32.828,32.7848,32.828,28700.0
2012-10-24 11:00:00,45.54,45.62,45.52,45.62,26600.0,32.828,32.8857,32.8136,32.8857,26600.0
2012-10-24 11:05:00,45.61,45.62,45.43,45.45,60000.0,32.8785,32.8857,32.7487,32.7632,60000.0
2012-10-24 11:10:00,45.46,45.47,45.38,45.38,38200.0,32.7704,32.7776,32.7127,32.7127,38200.0
2012-10-24 11:15:00,45.39,45.43,45.3,45.3,22500.0,32.7199,32.7487,32.655,32.655,22500.0
2012-10-24 11:20:00,45.31,45.47,45.27,45.35,68900.0,32.6622,32.7776,32.6334,32.6911,68900.0
2012-10-24 11:25:00,45.35,45.46,45.34,45.42,25100.0,32.6911,32.7704,32.6839,32.7415,25100.0
2012-10-24 11:30:00,45.43,45.49,45.43,45.49,14900.0,32.7487,32.792,32.7487,32.792,14900.0
2012-10-24 11:35:00,45.49,45.49,45.39,45.4,26900.0,32.792,32.792,32.7199,32.7271,26900.0
2012-10-24 11:40:00,45.41,45.5,45.39,45.48,30600.0,32.7343,32.7992,32.7199,32.7848,30600.0
2012-10-24 11:45:00,45.47,45.5,45.38,45.44,20100.0,32.7776,32.7992,32.7127,32.7559,20100.0
2012-10-24 11:50:00,45.44,45.51,45.44,45.46,15400.0,32.7559,32.8064,32.7559,32.7704,15400.0
2012-10-24 11:55:00,45.46,45.52,45.45,45.51,38700.0,32.7704,32.8136,32.7632,32.8064,38700.0
2012-10-24 12:00:00,45.51,45.63,45.48,45.59,34100.0,32.8064,32.8929,32.7848,32.8641,34100.0
2012-10-24 12:05:00,45.6,45.63,45.53,45.55,40700.0,32.8713,32.8929,32.8208,32.8352,40700.0
2012-10-24 12:10:00,45.55,45.6,45.55,45.59,13500.0,32.8352,32.8713,32.8352,32.8641,13500.0
2012-10-24 12:15:00,45.6,45.63,45.58,45.6,13000.0,32.8713,32.8929,32.8569,32.8713,13000.0
2012-10-24 12:20:00,45.6,45.62,45.54,45.55,13300.0,32.8713,32.8857,32.828,32.8352,13300.0
2012-10-24 12:25:00,45.55,45.58,45.51,45.54,22700.0,32.8352,32.8569,32.8064,32.828,22700.0
2012-10-24 12:30:00,45.53,45.6,45.53,45.6,28300.0,32.8208,32.8713,32.8208,32.8713,28300.0
2012-10-24 12:35:00,45.61,45.62,45.57,45.58,5400.0,32.8785,32.8857,32.8497,32.8569,5400.0
2012-10-24 12:40:00,45.58,45.67,45.57,45.67,6600.0,32.8569,32.9217,32.8497,32.9217,6600.0
2012-10-24 12:45:00,45.66,45.67,45.58,45.58,12400.0,32.9145,32.9217,32.8569,32.8569,12400.0
2012-10-24 12:50:00,45.6,45.62,45.55,45.55,19700.0,32.8713,32.8857,32.8352,32.8352,19700.0
2012-10-24 12:55:00,45.56,45.57,45.49,45.5,37100.0,32.8424,32.8497,32.792,32.7992,37100.0
2012-10-24 13:00:00,45.5,45.58,45.45,45.47,50500.0,32.7992,32.8569,32.7632,32.7776,50500.0
2012-10-24 13:05:00,45.47,45.5,45.47,45.47,7600.0,32.7776,32.7992,32.7776,32.7776,7600.0
2012-10-24 13:10:00,45.47,45.48,45.37,45.37,24900.0,32.7776,32.7848,32.7055,32.7055,24900.0
2012-10-24 13:15:00,45.38,45.41,45.33,45.37,28400.0,32.7127,32.7343,32.6766,32.7055,28400.0
2012-10-24 13:20:00,45.36,45.48,45.3,45.3,47200.0,32.6983,32.7848,32.655,32.655,47200.0
2012-10-24 13:25:00,45.31,45.36,45.31,45.33,21700.0,32.6622,32.6983,32.6622,32.6766,21700.0
2012-10-24 13:30:00,45.32,45.37,45.27,45.3,35300.0,32.6694,32.7055,32.6334,32.655,35300.0
2012-10-24 13:35:00,45.3,45.4,45.3,45.34,29400.0,32.655,32.7271,32.655,32.6839,29400.0
2012-10-24 13:40:00,45.36,45.41,45.35,45.36,21200.0,32.6983,32.7343,32.6911,32.6983,21200.0
2012-10-24 13:45:00,45.37,45.45,45.37,45.38,13800.0,32.7055,32.7632,32.7055,32.7127,13800.0
2012-10-24 13:50:00,45.36,45.42,45.36,45.38,14700.0,32.6983,32.7415,32.6983,32.7127,14700.0
2012-10-24 13:55:00,45.39,45.45,45.38,45.4,39100.0,32.7199,32.7632,32.7127,32.7271,39100.0
2012-10-24 14:00:00,45.37,45.45,45.37,45.44,15600.0,32.7055,32.7632,32.7055,32.7559,15600.0
2012-10-24 14:05:00,45.44,45.45,45.41,45.43,24400.0,32.7559,32.7632,32.7343,32.7487,24400.0
2012-10-24 14:10:00,45.44,45.46,45.36,45.39,49900.0,32.7559,32.7704,32.6983,32.7199,49900.0
2012-10-24 14:15:00,45.4,45.46,45.2,45.4,77000.0,32.7271,32.7704,32.5829,32.7271,77000.0
2012-10-24 14:20:00,45.4,45.42,45.3,45.32,34200.0,32.7271,32.7415,32.655,32.6694,34200.0
2012-10-24 14:25:00,45.33,45.48,45.33,45.44,26500.0,32.6766,32.7848,32.6766,32.7559,26500.0
2012-10-24 14:30:00,45.44,45.44,45.33,45.36,32500.0,32.7559,32.7559,32.6766,32.6983,32500.0
2012-10-24 14:35:00,45.36,45.42,45.3,45.34,53700.0,32.6983,32.7415,32.655,32.6839,53700.0
2012-10-24 14:40:00,45.34,45.39,45.28,45.3,54900.0,32.6839,32.7199,32.6406,32.655,54900.0
2012-10-24 14:45:00,45.29,45.35,45.22,45.3,74200.0,32.6478,32.6911,32.5974,32.655,74200.0
2012-10-24 14:50:00,45.31,45.39,45.28,45.32,24000.0,32.6622,32.7199,32.6406,32.6694,24000.0
2012-10-24 14:55:00,45.29,45.34,45.26,45.26,63100.0,32.6478,32.6839,32.6262,32.6262,63100.0
2012-10-24 15:00:00,45.23,45.31,45.17,45.21,38000.0,32.6046,32.6622,32.5613,32.5901,38000.0
2012-10-24 15:05:00,45.21,45.25,45.14,45.2,37200.0,32.5901,32.619,32.5397,32.5829,37200.0
2012-10-24 15:10:00,45.21,45.22,45.13,45.18,47400.0,32.5901,32.5974,32.5325,32.5685,47400.0
2012-10-24 15:15:00,45.18,45.25,45.09,45.15,63100.0,32.5685,32.619,32.5036,32.5469,63100.0
2012-10-24 15:20:00,45.15,45.17,45.06,45.11,58000.0,32.5469,32.5613,32.482,32.5181,58000.0
2012-10-24 15:25:00,45.09,45.11,45.03,45.09,58700.0,32.5036,32.5181,32.4604,32.5036,58700.0
2012-10-24 15:30:00,45.08,45.13,45.03,45.07,53600.0,32.4964,32.5325,32.4604,32.4892,53600.0
2012-10-24 15:35:00,45.07,45.12,45.03,45.03,40500.0,32.4892,32.5253,32.4604,32.4604,40500.0
2012-10-24 15:40:00,45.03,45.03,44.93,44.94,81600.0,32.4604,32.4604,32.3883,32.3955,81600.0
2012-10-24 15:45:00,44.93,45.12,44.91,44.95,143600.0,32.3883,32.5253,32.3739,32.4027,143600.0
2012-10-24 15:50:00,44.95,45.02,44.92,44.95,141100.0,32.4027,32.4532,32.3811,32.4027,141100.0
2012-10-24 15:55:00,44.95,45.04,44.92,45.0,183000.0,32.4027,32.4676,32.3811,32.4388,183000.0
2012-10-25 09:30:00,45.66,46.15,45.39,46.15,102400.0,32.9145,33.2678,32.7199,33.2678,102400.0
2012-10-25 09:35:00,46.14,46.17,45.83,45.83,103000.0,33.2605,33.2822,33.0371,33.0371,103000.0
2012-10-25 09:40:00,45.84,46.09,45.83,46.09,46700.0,33.0443,33.2245,33.0371,33.2245,46700.0
2012-10-25 09:45:00,46.08,46.11,45.99,46.03,46500.0,33.2173,33.2389,33.1524,33.1813,46500.0
2012-10-25 09:50:00,46.01,46.08,45.98,46.02,23400.0,33.1668,33.2173,33.1452,33.174,23400.0
2012-10-25 09:55:00,46.02,46.04,45.96,46.01,26400.0,33.174,33.1885,33.1308,33.1668,26400.0
2012-10-25 10:00:00,46.01,46.01,45.8,45.84,46700.0,33.1668,33.1668,33.0155,33.0443,46700.0
2012-10-25 10:05:00,45.83,45.93,45.73,45.74,51900.0,33.0371,33.1092,32.965,32.9722,51900.0
2012-10-25 10:10:00,45.74,45.78,45.63,45.66,36400.0,32.9722,33.001,32.8929,32.9145,36400.0
2012-10-25 10:15:00,45.65,45.65,45.48,45.53,69400.0,32.9073,32.9073,32.7848,32.8208,69400.0
2012-10-25 10:20:00,45.54,45.6,45.52,45.54,30000.0,32.828,32.8713,32.8136,32.828,30000.0
2012-10-25 10:25:00,45.55,45.63,45.49,45.57,45800.0,32.8352,32.8929,32.792,32.8497,45800.0
2012-10-25 10:30:00,45.57,45.58,45.48,45.55,45100.0,32.8497,32.8569,32.7848,32.8352,45100.0
2012-10-25 10:35:00,45.56,45.66,45.55,45.63,75000.0,32.8424,32.9145,32.8352,32.8929,75000.0
2012-10-25 10:40:00,45.62,45.65,45.58,45.6,38400.0,32.8857,32.9073,32.8569,32.8713,38400.0
2012-10-25 10:45:00,45.59,45.59,45.5,45.5,37500.0,32.8641,32.8641,32.7992,32.7992,37500.0
2012-10-25 10:50:00,45.48,45.52,45.3,45.3,79800.0,32.7848,32.8136,32.655,32.655,79800.0
2012-10-25 10:55:00,45.29,45.33,45.16,45.2,94000.0,32.6478,32.6766,32.5541,32.5829,94000.0
2012-10-25 11:00:00,45.18,45.3,45.16,45.27,38100.0,32.5685,32.655,32.5541,32.6334,38100.0
2012-10-25 11:05:00,45.25,45.32,45.23,45.29,27000.0,32.619,32.6694,32.6046,32.6478,27000.0
2012-10-25 11:10:00,45.28,45.3,45.22,45.24,30900.0,32.6406,32.655,32.5974,32.6118,30900.0
2012-10-25 11:15:00,45.23,45.24,45.16,45.17,29900.0,32.6046,32.6118,32.5541,32.5613,29900.0
2012-10-25 11:20:00,45.15,45.15,44.99,45.01,28000.0,32.5469,32.5469,32.4316,32.446,28000.0
2012-10-25 11:25:00,45.0,45.04,44.87,44.92,45700.0,32.4388,32.4676,32.3451,32.3811,45700.0
2012-10-25 11:30:00,44.93,45.02,44.91,44.95,32600.0,32.3883,32.4532,32.3739,32.4027,32600.0
2012-10-25 11:35:00,44.93,44.96,44.8,44.82,40900.0,32.3883,32.4099,32.2946,32.309,40900.0
2012-10-25 11:40:00,44.81,44.86,44.8,44.84,22800.0,32.3018,32.3378,32.2946,32.3234,22800.0
2012-10-25 11:45:00,44.82,44.85,44.78,44.78,25700.0,32.309,32.3306,32.2802,32.2802,25700.0
2012-10-25 11:50:00,44.78,44.86,44.71,44.82,28100.0,32.2802,32.3378,32.2297,32.309,28100.0
2012-10-25 11:55:00,44.84,44.94,44.82,44.91,16800.0,32.3234,32.3955,32.309,32.3739,16800.0
2012-10-25 12:00:00,44.92,44.98,44.9,44.96,23100.0,32.3811,32.4243,32.3667,32.4099,23100.0
2012-10-25 12:05:00,44.97,44.98,44.88,44.98,14300.0,32.4171,32.4243,32.3523,32.4243,14300.0
2012-10-25 12:10:00,44.97,45.05,44.96,45.05,20100.0,32.4171,32.4748,32.4099,32.4748,20100.0
2012-10-25 12:15:00,45.03,45.04,44.99,45.02,22700.0,32.4604,32.4676,32.4316,32.4532,22700.0
2012-10-25 12:20:00,45.02,45.07,44.99,45.03,22400.0,32.4532,32.4892,32.4316,32.4604,22400.0
2012-10-25 12:25:00,45.01,45.06,45.0,45.02,10500.0,32.446,32.482,32.4388,32.4532,10500.0
2012-10-25 12:30:00,45.03,45.09,44.97,45.0,24500.0,32.4604,32.5036,32.4171,32.4388,24500.0
2012-10-25 12:35:00,45.03,45.09,45.0,45.09,14400.0,32.4604,32.5036,32.4388,32.5036,14400.0
2012-10-25 12:40:00,45.1,45.1,45.03,45.06,11300.0,32.5109,32.5109,32.4604,32.482,11300.0
2012-10-25 12:45:00,45.05,45.17,45.03,45.17,13400.0,32.4748,32.5613,32.4604,32.5613,13400.0
2012-10-25 12:50:00,45.18,45.2,45.11,45.13,14400.0,32.5685,32.5829,32.5181,32.5325,14400.0
2012-10-25 12:55:00,45.13,45.34,45.13,45.3,12300.0,32.5325,32.6839,32.5325,32.655,12300.0
2012-10-25 13:00:00,45.3,45.43,45.28,45.43,45500.0,32.655,32.7487,32.6406,32.7487,45500.0
2012-10-25 13:05:00,45.43,45.43,45.36,45.37,47800.0,32.7487,32.7487,32.6983,32.7055,47800.0
2012-10-25 13:10:00,45.36,45.4,45.33,45.34,12500.0,32.6983,32.7271,32.6766,32.6839,12500.0
2012-10-25 13:15:00,45.34,45.41,45.29,45.32,13400.0,32.6839,32.7343,32.6478,32.6694,13400.0
2012-10-25 13:20:00,45.32,45.32,45.27,45.32,14900.0,32.6694,32.6694,32.6334,32.6694,14900.0
2012-10-25 13:25:00,45.32,45.37,45.28,45.33,10900.0,32.6694,32.7055,32.6406,32.6766,10900.0
2012-10-25 13:30:00,45.33,45.34,45.25,45.25,15000.0,32.6766,32.6839,32.619,32.619,15000.0
2012-10-25 13:35:00,45.24,45.34,45.24,45.34,23900.0,32.6118,32.6839,32.6118,32.6839,23900.0
2012-10-25 13:40:00,45.32,45.39,45.32,45.39,24400.0,32.6694,32.7199,32.6694,32.7199,24400.0
2012-10-25 13:45:00,45.37,45.4,45.32,45.33,23900.0,32.7055,32.7271,32.6694,32.6766,23900.0
2012-10-25 13:50:00,45.33,45.35,45.28,45.29,11900.0,32.6766,32.6911,32.6406,32.6478,11900.0
2012-10-25 13:55:00,45.29,45.3,45.24,45.3,19800.0,32.6478,32.655,32.6118,32.655,19800.0
2012-10-25 14:00:00,45.3,45.3,45.19,45.23,25600.0,32.655,32.655,32.5757,32.6046,25600.0
2012-10-25 14:05:00,45.22,45.23,45.19,45.2,21700.0,32.5974,32.6046,32.5757,32.5829,21700.0
2012-10-25 14:10:00,45.2,45.25,45.2,45.22,16100.0,32.5829,32.619,32.5829,32.5974,16100.0
2012-10-25 14:15:00,45.23,45.23,45.12,45.19,18400.0,32.6046,32.6046,32.5253,32.5757,18400.0
2012-10-25 14:20:00,45.19,45.25,45.17,45.24,15800.0,32.5757,32.619,32.5613,32.6118,15800.0
2012-10-25 14:25:00,45.24,45.26,45.19,45.19,21900.0,32.6118,32.6262,32.5757,32.5757,21900.0
2012-10-25 14:30:00,45.19,45.23,45.19,45.23,15200.0,32.5757,32.6046,32.5757,32.6046,15200.0
2012-10-25 14:35:00,45.23,45.27,45.22,45.25,20500.0,32.6046,32.6334,32.5974,32.619,20500.0
2012-10-25 14:40:00,45.26,45.32,45.26,45.29,35700.0,32.6262,32.6694,32.6262,32.6478,35700.0
2012-10-25 14:45:00,45.29,45.29,45.19,45.2,39400.0,32.6478,32.6478,32.5757,32.5829,39400.0
2012-10-25 14:50:00,45.2,45.2,45.11,45.16,38200.0,32.5829,32.5829,32.5181,32.5541,38200.0
2012-10-25 14:55:00,45.17,45.2,45.13,45.17,19100.0,32.5613,32.5829,32.5325,32.5613,19100.0
2012-10-25 15:00:00,45.18,45.2,45.17,45.19,15100.0,32.5685,32.5829,32.5613,32.5757,15100.0
2012-10-25 15:05:00,45.19,45.2,45.13,45.16,25500.0,32.5757,32.5829,32.5325,32.5541,25500.0
2012-10-25 15:10:00,45.16,45.27,45.14,45.26,38200.0,32.5541,32.6334,32.5397,32.6262,38200.0
2012-10-25 15:15:00,45.26,45.32,45.25,45.26,27700.0,32.6262,32.6694,32.619,32.6262,27700.0
2012-10-25 15:20:00,45.25,45.29,45.25,45.28,37100.0,32.619,32.6478,32.619,32.6406,37100.0
2012-10-25 15:25:00,45.28,45.33,45.27,45.33,39100.0,32.6406,32.6766,32.6334,32.6766,39100.0
2012-10-25 15:30:00,45.32,45.36,45.29,45.33,65600.0,32.6694,32.6983,32.6478,32.6766,65600.0
2012-10-25 15:35:00,45.33,45.35,45.3,45.33,42500.0,32.6766,32.6911,32.655,32.6766,42500.0
2012-10-25 15:40:00,45.33,45.38,45.33,45.36,42800.0,32.6766,32.7127,32.6766,32.6983,42800.0
2012-10-25 15:45:00,45.37,45.38,45.33,45.34,59100.0,32.7055,32.7127,32.6766,32.6839,59100.0
2012-10-25 15:50:00,45.34,45.4,45.33,45.39,54500.0,32.6839,32.7271,32.6766,32.7199,54500.0
2012-10-25 15:55:00,45.4,45.43,45.35,45.42,112300.0,32.7271,32.7487,32.6911,32.7415,112300.0
2012-10-26 09:30:00,45.46,45.75,45.01,45.16,50500.0,32.7704,32.9794,32.446,32.5541,50500.0
2012-10-26 09:35:00,45.17,45.5,45.05,45.48,53700.0,32.5613,32.7992,32.4748,32.7848,53700.0
2012-10-26 09:40:00,45.47,45.54,45.34,45.37,36700.0,32.7776,32.828,32.6839,32.7055,36700.0
2012-10-26 09:45:00,45.34,45.46,45.31,45.41,73300.0,32.6839,32.7704,32.6622,32.7343,73300.0
2012-10-26 09:50:00,45.4,45.41,45.25,45.31,32400.0,32.7271,32.7343,32.619,32.6622,32400.0
2012-10-26 09:55:00,45.26,45.33,45.12,45.12,64100.0,32.6262,32.6766,32.5253,32.5253,64100.0
2012-10-26 10:00:00,45.14,45.22,45.05,45.13,59200.0,32.5397,32.5974,32.4748,32.5325,59200.0
2012-10-26 10:05:00,45.14,45.3,45.11,45.28,48900.0,32.5397,32.655,32.5181,32.6406,48900.0
2012-10-26 10:10:00,45.28,45.31,45.15,45.31,24900.0,32.6406,32.6622,32.5469,32.6622,24900.0
2012-10-26 10:15:00,45.31,45.41,45.28,45.31,53100.0,32.6622,32.7343,32.6406,32.6622,53100.0
2012-10-26 10:20:00,45.29,45.32,45.17,45.17,27500.0,32.6478,32.6694,32.5613,32.5613,27500.0
2012-10-26 10:25:00,45.16,45.16,45.01,45.02,32100.0,32.5541,32.5541,32.446,32.4532,32100.0
2012-10-26 10:30:00,45.0,45.07,44.96,45.02,44400.0,32.4388,32.4892,32.4099,32.4532,44400.0
2012-10-26 10:35:00,45.01,45.04,44.95,45.04,27400.0,32.446,32.4676,32.4027,32.4676,27400.0
2012-10-26 10:40:00,45.05,45.11,45.03,45.05,38000.0,32.4748,32.5181,32.4604,32.4748,38000.0
2012-10-26 10:45:00,45.05,45.06,44.92,44.96,25500.0,32.4748,32.482,32.3811,32.4099,25500.0
2012-10-26 10:50:00,44.96,44.99,44.8,44.87,34100.0,32.4099,32.4316,32.2946,32.3451,34100.0
2012-10-26 10:55:00,44.89,44.94,44.86,44.86,20900.0,32.3595,32.3955,32.3378,32.3378,20900.0
2012-10-26 11:00:00,44.86,44.87,44.8,44.85,24200.0,32.3378,32.3451,32.2946,32.3306,24200.0
2012-10-26 11:05:00,44.86,44.89,44.8,44.84,30600.0,32.3378,32.3595,32.2946,32.3234,30600.0
2012-10-26 11:10:00,44.83,44.88,44.8,44.88,27400.0,32.3162,32.3523,32.2946,32.3523,27400.0
2012-10-26 11:15:00,44.87,44.97,44.85,44.97,31700.0,32.3451,32.4171,32.3306,32.4171,31700.0
2012-10-26 11:20:00,44.96,44.97,44.85,44.92,34800.0,32.4099,32.4171,32.3306,32.3811,34800.0
2012-10-26 11:25:00,44.92,45.07,44.9,45.05,39900.0,32.3811,32.4892,32.3667,32.4748,39900.0
2012-10-26 11:30:00,45.05,45.14,45.04,45.1,38900.0,32.4748,32.5397,32.4676,32.5109,38900.0
2012-10-26 11:35:00,45.09,45.11,45.02,45.06,35600.0,32.5036,32.5181,32.4532,32.482,35600.0
2012-10-26 11:40:00,45.05,45.06,44.96,44.99,41100.0,32.4748,32.482,32.4099,32.4316,41100.0
2012-10-26 11:45:00,44.99,45.0,44.86,44.86,75800.0,32.4316,32.4388,32.3378,32.3378,75800.0
2012-10-26 11:50:00,44.87,44.91,44.84,44.84,26200.0,32.3451,32.3739,32.3234,32.3234,26200.0
2012-10-26 11:55:00,44.84,44.93,44.84,44.85,46200.0,32.3234,32.3883,32.3234,32.3306,46200.0
2012-10-26 12:00:00,44.84,44.85,44.76,44.81,34600.0,32.3234,32.3306,32.2658,32.3018,34600.0
2012-10-26 12:05:00,44.81,44.82,44.71,44.77,27000.0,32.3018,32.309,32.2297,32.273,27000.0
2012-10-26 12:10:00,44.76,44.82,44.76,44.76,20800.0,32.2658,32.309,32.2658,32.2658,20800.0
2012-10-26 12:15:00,44.76,44.78,44.71,44.75,24800.0,32.2658,32.2802,32.2297,32.2585,24800.0
2012-10-26 12:20:00,44.73,44.77,44.7,44.73,18800.0,32.2441,32.273,32.2225,32.2441,18800.0
2012-10-26 12:25:00,44.73,44.79,44.7,44.79,18600.0,32.2441,32.2874,32.2225,32.2874,18600.0
2012-10-26 12:30:00,44.78,44.78,44.66,44.67,21400.0,32.2802,32.2802,32.1937,32.2009,21400.0
2012-10-26 12:35:00,44.68,44.74,44.68,44.69,12900.0,32.2081,32.2513,32.2081,32.2153,12900.0
2012-10-26 12:40:00,44.71,44.8,44.71,44.71,15400.0,32.2297,32.2946,32.2297,32.2297,15400.0
2012-10-26 12:45:00,44.71,44.77,44.69,44.7,17200.0,32.2297,32.273,32.2153,32.2225,17200.0
2012-10-26 12:50:00,44.7,44.72,44.67,44.67,80000.0,32.2225,32.2369,32.2009,32.2009,80000.0
2012-10-26 12:55:00,44.68,44.83,44.68,44.83,16200.0,32.2081,32.3162,32.2081,32.3162,16200.0
2012-10-26 13:00:00,44.83,44.85,44.78,44.82,36400.0,32.3162,32.3306,32.2802,32.309,36400.0
2012-10-26 13:05:00,44.83,44.84,44.8,44.81,9100.0,32.3162,32.3234,32.2946,32.3018,9100.0
2012-10-26 13:10:00,44.82,44.89,44.81,44.84,21300.0,32.309,32.3595,32.3018,32.3234,21300.0
2012-10-26 13:15:00,44.85,44.88,44.83,44.86,39300.0,32.3306,32.3523,32.3162,32.3378,39300.0
2012-10-26 13:20:00,44.85,44.85,44.81,44.83,10200.0,32.3306,32.3306,32.3018,32.3162,10200.0
2012-10-26 13:25:00,44.81,44.93,44.81,44.93,19300.0,32.3018,32.3883,32.3018,32.3883,19300.0
2012-10-26 13:30:00,44.92,45.05,44.88,44.99,34000.0,32.3811,32.4748,32.3523,32.4316,34000.0
2012-10-26 13:35:00,45.0,45.08,44.99,45.05,25000.0,32.4388,32.4964,32.4316,32.4748,25000.0
2012-10-26 13:40:00,45.03,45.07,45.0,45.06,17500.0,32.4604,32.4892,32.4388,32.482,17500.0
2012-10-26 13:45:00,45.06,45.08,45.01,45.06,18100.0,32.482,32.4964,32.446,32.482,18100.0
2012-10-26 13:50:00,45.07,45.12,45.04,45.11,20000.0,32.4892,32.5253,32.4676,32.5181,20000.0
2012-10-26 13:55:00,45.13,45.18,45.1,45.13,22900.0,32.5325,32.5685,32.5109,32.5325,22900.0
2012-10-26 14:00:00,45.13,45.14,45.09,45.11,11800.0,32.5325,32.5397,32.5036,32.5181,11800.0
2012-10-26 14:05:00,45.11,45.13,45.04,45.04,18100.0,32.5181,32.5325,32.4676,32.4676,18100.0
2012-10-26 14:10:00,45.04,45.09,45.01,45.03,14800.0,32.4676,32.5036,32.446,32.4604,14800.0
2012-10-26 14:15:00,45.03,45.03,44.98,45.0,19800.0,32.4604,32.4604,32.4243,32.4388,19800.0
2012-10-26 14:20:00,45.0,45.08,44.99,45.06,53700.0,32.4388,32.4964,32.4316,32.482,53700.0
2012-10-26 14:25:00,45.06,45.13,45.06,45.11,32000.0,32.482,32.5325,32.482,32.5181,32000.0
2012-10-26 14:30:00,45.1,45.23,45.1,45.18,24900.0,32.5109,32.6046,32.5109,32.5685,24900.0
2012-10-26 14:35:00,45.19,45.22,45.08,45.11,20000.0,32.5757,32.5974,32.4964,32.5181,20000.0
2012-10-26 14:40:00,45.11,45.13,45.06,45.11,19600.0,32.5181,32.5325,32.482,32.5181,19600.0
2012-10-26 14:45:00,45.1,45.14,45.09,45.11,14000.0,32.5109,32.5397,32.5036,32.5181,14000.0
2012-10-26 14:50:00,45.11,45.17,45.08,45.13,18800.0,32.5181,32.5613,32.4964,32.5325,18800.0
2012-10-26 14:55:00,45.12,45.17,45.1,45.14,14500.0,32.5253,32.5613,32.5109,32.5397,14500.0
2012-10-26 15:00:00,45.14,45.22,45.13,45.21,25300.0,32.5397,32.5974,32.5325,32.5901,25300.0
2012-10-26 15:05:00,45.22,45.28,45.21,45.27,25800.0,32.5974,32.6406,32.5901,32.6334,25800.0
2012-10-26 15:10:00,45.27,45.39,45.26,45.34,31000.0,32.6334,32.7199,32.6262,32.6839,31000.0
2012-10-26 15:15:00,45.34,45.35,45.24,45.32,34500.0,32.6839,32.6911,32.6118,32.6694,34500.0
2012-10-26 15:20:00,45.33,45.37,45.31,45.33,38300.0,32.6766,32.7055,32.6622,32.6766,38300.0
2012-10-26 15:25:00,45.34,45.4,45.33,45.38,41800.0,32.6839,32.7271,32.6766,32.7127,41800.0
2012-10-26 15:30:00,45.39,45.42,45.32,45.33,53200.0,32.7199,32.7415,32.6694,32.6766,53200.0
2012-10-26 15:35:00,45.34,45.35,45.23,45.25,34500.0,32.6839,32.6911,32.6046,32.619,34500.0
2012-10-26 15:40:00,45.26,45.33,45.25,45.31,77100.0,32.6262,32.6766,32.619,32.6622,77100.0
2012-10-26 15:45:00,45.29,45.3,45.17,45.18,61300.0,32.6478,32.655,32.5613,32.5685,61300.0
2012-10-26 15:50:00,45.18,45.26,45.17,45.23,79600.0,32.5685,32.6262,32.5613,32.6046,79600.0
2012-10-26 15:55:00,45.23,45.24,45.13,45.14,192500.0,32.6046,32.6118,32.5325,32.5397,192500.0
2012-10-31 09:30:00,44.96,45.37,44.96,45.25,101700.0,32.4099,32.7055,32.4099,32.619,101700.0
2012-10-31 09:35:00,45.25,46.27,45.25,46.21,137500.0,32.619,33.3543,32.619,33.311,137500.0
2012-10-31 09:40:00,46.24,47.07,46.23,46.92,188600.0,33.3326,33.9309,33.3254,33.8228,188600.0
2012-10-31 09:45:00,46.92,47.93,46.85,47.54,483200.0,33.8228,34.5509,33.7724,34.2698,483200.0
2012-10-31 09:50:00,47.57,47.98,47.11,47.16,288300.0,34.2914,34.5869,33.9598,33.9958,288300.0
2012-10-31 09:55:00,47.11,47.18,46.65,46.65,195200.0,33.9598,34.0102,33.6282,33.6282,195200.0
2012-10-31 10:00:00,46.64,46.73,46.22,46.65,269200.0,33.621,33.6859,33.3182,33.6282,269200.0
2012-10-31 10:05:00,46.6,46.68,46.39,46.64,207700.0,33.5921,33.6498,33.4408,33.621,207700.0
2012-10-31 10:10:00,46.62,47.0,46.62,46.93,163800.0,33.6066,33.8805,33.6066,33.83,163800.0
2012-10-31 10:15:00,46.95,47.15,46.94,47.01,102100.0,33.8444,33.9886,33.8372,33.8877,102100.0
2012-10-31 10:20:00,47.0,47.25,46.97,47.19,100000.0,33.8805,34.0607,33.8589,34.0175,100000.0
2012-10-31 10:25:00,47.16,47.32,47.16,47.25,91800.0,33.9958,34.1112,33.9958,34.0607,91800.0
2012-10-31 10:30:00,47.26,47.34,47.18,47.23,99700.0,34.0679,34.1256,34.0102,34.0463,99700.0
2012-10-31 10:35:00,47.23,47.3,47.23,47.29,118200.0,34.0463,34.0967,34.0463,34.0895,118200.0
2012-10-31 10:40:00,47.3,47.37,47.18,47.2,113100.0,34.0967,34.1472,34.0102,34.0247,113100.0
2012-10-31 10:45:00,47.2,47.22,47.06,47.12,155300.0,34.0247,34.0391,33.9237,33.967,155300.0
2012-10-31 10:50:00,47.11,47.19,46.88,46.89,120200.0,33.9598,34.0175,33.794,33.8012,120200.0
2012-10-31 10:55:00,46.9,46.98,46.84,46.87,91100.0,33.8084,33.8661,33.7651,33.7868,91100.0
2012-10-31 11:00:00,46.88,46.88,46.77,46.78,105700.0,33.794,33.794,33.7147,33.7219,105700.0
2012-10-31 11:05:00,46.79,46.93,46.77,46.88,140300.0,33.7291,33.83,33.7147,33.794,140300.0
2012-10-31 11:10:00,46.9,47.0,46.81,46.99,94500.0,33.8084,33.8805,33.7435,33.8733,94500.0
2012-10-31 11:15:00,47.0,47.6,46.99,47.59,100000.0,33.8805,34.313,33.8733,34.3058,100000.0
2012-10-31 11:20:00,47.59,47.62,47.35,47.36,72200.0,34.3058,34.3274,34.1328,34.14,72200.0
2012-10-31 11:25:00,47.38,47.39,46.89,46.95,95000.0,34.1544,34.1616,33.8012,33.8444,95000.0
2012-10-31 11:30:00,46.95,47.15,46.9,47.07,82900.0,33.8444,33.9886,33.8084,33.9309,82900.0
2012-10-31 11:35:00,47.1,47.11,46.73,46.83,64100.0,33.9526,33.9598,33.6859,33.7579,64100.0
2012-10-31 11:40:00,46.83,46.9,46.77,46.78,53300.0,33.7579,33.8084,33.7147,33.7219,53300.0
2012-10-31 11:45:00,46.8,46.9,46.75,46.75,36000.0,33.7363,33.8084,33.7003,33.7003,36000.0
2012-10-31 11:50:00,46.76,46.82,46.68,46.77,47300.0,33.7075,33.7507,33.6498,33.7147,47300.0
2012-10-31 11:55:00,46.78,46.81,46.69,46.76,40000.0,33.7219,33.7435,33.657,33.7075,40000.0
2012-10-31 12:00:00,46.74,46.8,46.74,46.75,29000.0,33.6931,33.7363,33.6931,33.7003,29000.0
2012-10-31 12:05:00,46.75,46.78,46.66,46.75,49000.0,33.7003,33.7219,33.6354,33.7003,49000.0
2012-10-31 12:10:00,46.74,46.84,46.73,46.82,48600.0,33.6931,33.7651,33.6859,33.7507,48600.0
2012-10-31 12:15:00,46.82,46.9,46.76,46.78,46700.0,33.7507,33.8084,33.7075,33.7219,46700.0
2012-10-31 12:20:00,46.78,46.85,46.74,46.81,33200.0,33.7219,33.7724,33.6931,33.7435,33200.0
2012-10-31 12:25:00,46.81,46.84,46.68,46.72,36200.0,33.7435,33.7651,33.6498,33.6786,36200.0
2012-10-31 12:30:00,46.74,46.76,46.61,46.7,36200.0,33.6931,33.7075,33.5994,33.6642,36200.0
2012-10-31 12:35:00,46.71,46.91,46.68,46.84,59300.0,33.6714,33.8156,33.6498,33.7651,59300.0
2012-10-31 12:40:00,46.82,46.86,46.8,46.8,35000.0,33.7507,33.7796,33.7363,33.7363,35000.0
2012-10-31 12:45:00,46.79,46.93,46.69,46.79,36900.0,33.7291,33.83,33.657,33.7291,36900.0
2012-10-31 12:50:00,46.78,46.83,46.76,46.8,47800.0,33.7219,33.7579,33.7075,33.7363,47800.0
2012-10-31 12:55:00,46.82,46.88,46.8,46.88,21100.0,33.7507,33.794,33.7363,33.794,21100.0
2012-10-31 13:00:00,46.87,46.98,46.85,46.93,36900.0,33.7868,33.8661,33.7724,33.83,36900.0
2012-10-31 13:05:00,46.95,47.02,46.79,46.79,36400.0,33.8444,33.8949,33.7291,33.7291,36400.0
2012-10-31 13:10:00,46.81,46.87,46.65,46.76,34300.0,33.7435,33.7868,33.6282,33.7075,34300.0
2012-10-31 13:15:00,46.78,46.78,46.65,46.65,27500.0,33.7219,33.7219,33.6282,33.6282,27500.0
2012-10-31 13:20:00,46.65,46.76,46.61,46.61,22000.0,33.6282,33.7075,33.5994,33.5994,22000.0
2012-10-31 13:25:00,46.62,46.72,46.58,46.71,42000.0,33.6066,33.6786,33.5777,33.6714,42000.0
2012-10-31 13:30:00,46.71,46.87,46.7,46.77,31900.0,33.6714,33.7868,33.6642,33.7147,31900.0
2012-10-31 13:35:00,46.77,46.88,46.69,46.88,43900.0,33.7147,33.794,33.657,33.794,43900.0
2012-10-31 13:40:00,46.9,46.97,46.89,46.95,53900.0,33.8084,33.8589,33.8012,33.8444,53900.0
2012-10-31 13:45:00,46.95,47.01,46.89,46.9,42000.0,33.8444,33.8877,33.8012,33.8084,42000.0
2012-10-31 13:50:00,46.9,46.93,46.87,46.92,72500.0,33.8084,33.83,33.7868,33.8228,72500.0
2012-10-31 13:55:00,46.93,47.0,46.86,46.92,52600.0,33.83,33.8805,33.7796,33.8228,52600.0
2012-10-31 14:00:00,46.93,46.96,46.87,46.96,41100.0,33.83,33.8517,33.7868,33.8517,41100.0
2012-10-31 14:05:00,46.97,47.04,46.8,46.8,44700.0,33.8589,33.9093,33.7363,33.7363,44700.0
2012-10-31 14:10:00,46.8,46.89,46.79,46.87,20500.0,33.7363,33.8012,33.7291,33.7868,20500.0
2012-10-31 14:15:00,46.87,46.93,46.84,46.91,26600.0,33.7868,33.83,33.7651,33.8156,26600.0
2012-10-31 14:20:00,46.92,46.92,46.85,46.89,16600.0,33.8228,33.8228,33.7724,33.8012,16600.0
2012-10-31 14:25:00,46.9,46.92,46.44,46.87,84300.0,33.8084,33.8228,33.4768,33.7868,84300.0
2012-10-31 14:30:00,46.86,46.94,46.84,46.89,62600.0,33.7796,33.8372,33.7651,33.8012,62600.0
2012-10-31 14:35:00,46.9,46.95,46.85,46.87,56400.0,33.8084,33.8444,33.7724,33.7868,56400.0
2012-10-31 14:40:00,46.88,46.89,46.75,46.82,62600.0,33.794,33.8012,33.7003,33.7507,62600.0
2012-10-31 14:45:00,46.8,46.83,46.75,46.75,44500.0,33.7363,33.7579,33.7003,33.7003,44500.0
2012-10-31 14:50:00,46.75,46.83,46.58,46.62,76300.0,33.7003,33.7579,33.5777,33.6066,76300.0
2012-10-31 14:55:00,46.62,46.67,46.55,46.66,94000.0,33.6066,33.6426,33.5561,33.6354,94000.0
2012-10-31 15:00:00,46.66,46.75,46.64,46.74,102900.0,33.6354,33.7003,33.621,33.6931,102900.0
2012-10-31 15:05:00,46.74,46.8,46.66,46.69,81300.0,33.6931,33.7363,33.6354,33.657,81300.0
2012-10-31 15:10:00,46.68,46.87,46.65,46.74,80000.0,33.6498,33.7868,33.6282,33.6931,80000.0
2012-10-31 15:15:00,46.74,46.87,46.73,46.84,62900.0,33.6931,33.7868,33.6859,33.7651,62900.0
2012-10-31 15:20:00,46.85,46.96,46.84,46.96,63000.0,33.7724,33.8517,33.7651,33.8517,63000.0
2012-10-31 15:25:00,46.96,47.02,46.96,47.0,118400.0,33.8517,33.8949,33.8517,33.8805,118400.0
2012-10-31 15:30:00,46.99,47.07,46.97,47.05,112800.0,33.8733,33.9309,33.8589,33.9165,112800.0
2012-10-31 15:35:00,47.04,47.09,46.99,47.08,106200.0,33.9093,33.9454,33.8733,33.9382,106200.0
2012-10-31 15:40:00,47.08,47.15,46.99,47.14,170300.0,33.9382,33.9886,33.8733,33.9814,170300.0
2012-10-31 15:45:00,47.15,47.21,47.06,47.12,139000.0,33.9886,34.0319,33.9237,33.967,139000.0
2012-10-31 15:50:00,47.12,47.2,47.03,47.09,173100.0,33.967,34.0247,33.9021,33.9454,173100.0
2012-10-31 15:55:00,47.09,47.4,47.09,47.25,334600.0,33.9454,34.1688,33.9454,34.0607,334600.0
2012-11-01 09:30:00,47.72,48.27,47.72,48.15,214200.0,34.3995,34.796,34.3995,34.7095,214200.0
2012-11-01 09:35:00,48.1,48.37,48.09,48.29,106300.0,34.6734,34.8681,34.6662,34.8104,106300.0
2012-11-01 09:40:00,48.29,48.31,48.11,48.15,114700.0,34.8104,34.8248,34.6806,34.7095,114700.0
2012-11-01 09:45:00,48.15,48.31,48.13,48.29,112400.0,34.7095,34.8248,34.6951,34.8104,112400.0
2012-11-01 09:50:00,48.28,48.43,48.23,48.23,104900.0,34.8032,34.9113,34.7671,34.7671,104900.0
2012-11-01 09:55:00,48.22,48.48,48.2,48.35,120000.0,34.7599,34.9474,34.7455,34.8537,120000.0
2012-11-01 10:00:00,48.35,48.53,48.26,48.26,184900.0,34.8537,34.9834,34.7888,34.7888,184900.0
2012-11-01 10:05:00,48.27,48.55,48.25,48.53,136700.0,34.796,34.9978,34.7816,34.9834,136700.0
2012-11-01 10:10:00,48.54,48.71,48.52,48.69,139000.0,34.9906,35.1132,34.9762,35.0987,139000.0
2012-11-01 10:15:00,48.7,48.9,48.66,48.74,122700.0,35.106,35.2501,35.0771,35.1348,122700.0
2012-11-01 10:20:00,48.72,48.72,48.59,48.61,130500.0,35.1204,35.1204,35.0267,35.0411,130500.0
2012-11-01 10:25:00,48.61,48.61,48.48,48.55,83200.0,35.0411,35.0411,34.9474,34.9978,83200.0
2012-11-01 10:30:00,48.54,48.77,48.52,48.71,105200.0,34.9906,35.1564,34.9762,35.1132,105200.0
2012-11-01 10:35:00,48.7,49.16,48.7,49.15,288900.0,35.106,35.4375,35.106,35.4303,288900.0
2012-11-01 10:40:00,49.16,49.22,49.01,49.17,89400.0,35.4375,35.4808,35.3294,35.4448,89400.0
2012-11-01 10:45:00,49.17,49.49,49.15,49.42,150200.0,35.4448,35.6754,35.4303,35.625,150200.0
2012-11-01 10:50:00,49.42,49.44,49.21,49.3,73600.0,35.625,35.6394,35.4736,35.5385,73600.0
2012-11-01 10:55:00,49.3,49.33,49.05,49.16,74600.0,35.5385,35.5601,35.3583,35.4375,74600.0
2012-11-01 11:00:00,49.17,49.21,48.94,48.97,102000.0,35.4448,35.4736,35.279,35.3006,102000.0
2012-11-01 11:05:00,48.97,49.13,48.95,48.96,97500.0,35.3006,35.4159,35.2862,35.2934,97500.0
2012-11-01 11:10:00,48.96,48.98,48.77,48.85,136000.0,35.2934,35.3078,35.1564,35.2141,136000.0
2012-11-01 11:15:00,48.84,48.87,48.77,48.84,130400.0,35.2069,35.2285,35.1564,35.2069,130400.0
2012-11-01 11:20:00,48.83,48.9,48.66,48.77,94700.0,35.1997,35.2501,35.0771,35.1564,94700.0
2012-11-01 11:25:00,48.77,48.84,48.74,48.81,76400.0,35.1564,35.2069,35.1348,35.1852,76400.0
2012-11-01 11:30:00,48.81,48.86,48.77,48.86,73400.0,35.1852,35.2213,35.1564,35.2213,73400.0
2012-11-01 11:35:00,48.85,48.91,48.79,48.81,157400.0,35.2141,35.2573,35.1708,35.1852,157400.0
2012-11-01 11:40:00,48.8,48.89,48.8,48.88,85800.0,35.178,35.2429,35.178,35.2357,85800.0
2012-11-01 11:45:00,48.86,48.88,48.75,48.75,106900.0,35.2213,35.2357,35.142,35.142,106900.0
2012-11-01 11:50:00,48.75,48.79,48.56,48.56,79500.0,35.142,35.1708,35.005,35.005,79500.0
2012-11-01 11:55:00,48.56,48.69,48.54,48.54,130200.0,35.005,35.0987,34.9906,34.9906,130200.0
2012-11-01 12:00:00,48.54,48.63,48.46,48.62,85200.0,34.9906,35.0555,34.9329,35.0483,85200.0
2012-11-01 12:05:00,48.6,48.65,48.58,48.6,90800.0,35.0339,35.0699,35.0194,35.0339,90800.0
2012-11-01 12:10:00,48.6,48.77,48.59,48.7,78100.0,35.0339,35.1564,35.0267,35.106,78100.0
2012-11-01 12:15:00,48.69,48.72,48.61,48.65,114100.0,35.0987,35.1204,35.0411,35.0699,114100.0
2012-11-01 12:20:00,48.66,48.67,48.57,48.6,42200.0,35.0771,35.0843,35.0122,35.0339,42200.0
2012-11-01 12:25:00,48.6,48.67,48.59,48.65,40300.0,35.0339,35.0843,35.0267,35.0699,40300.0
2012-11-01 12:30:00,48.65,48.83,48.63,48.77,54200.0,35.0699,35.1997,35.0555,35.1564,54200.0
2012-11-01 12:35:00,48.75,49.11,48.75,49.04,120000.0,35.142,35.4015,35.142,35.351,120000.0
2012-11-01 12:40:00,49.03,49.18,49.03,49.1,73300.0,35.3438,35.452,35.3438,35.3943,73300.0
2012-11-01 12:45:00,49.09,49.3,49.0,49.29,87100.0,35.3871,35.5385,35.3222,35.5313,87100.0
2012-11-01 12:50:00,49.3,49.44,49.26,49.42,113600.0,35.5385,35.6394,35.5096,35.625,113600.0
2012-11-01 12:55:00,49.42,49.45,49.28,49.32,61700.0,35.625,35.6466,35.5241,35.5529,61700.0
2012-11-01 13:00:00,49.32,49.38,49.16,49.17,47800.0,35.5529,35.5961,35.4375,35.4448,47800.0
2012-11-01 13:05:00,49.15,49.29,49.13,49.23,49300.0,35.4303,35.5313,35.4159,35.488,49300.0
2012-11-01 13:10:00,49.23,49.29,49.23,49.23,29400.0,35.488,35.5313,35.488,35.488,29400.0
2012-11-01 13:15:00,49.23,49.34,49.23,49.33,58500.0,35.488,35.5673,35.488,35.5601,58500.0
2012-11-01 13:20:00,49.32,49.32,49.22,49.29,85700.0,35.5529,35.5529,35.4808,35.5313,85700.0
2012-11-01 13:25:00,49.27,49.36,49.25,49.31,34900.0,35.5168,35.5817,35.5024,35.5457,34900.0
2012-11-01 13:30:00,49.31,49.31,49.12,49.13,49900.0,35.5457,35.5457,35.4087,35.4159,49900.0
2012-11-01 13:35:00,49.12,49.26,49.07,49.16,45600.0,35.4087,35.5096,35.3727,35.4375,45600.0
2012-11-01 13:40:00,49.16,49.21,49.09,49.21,23100.0,35.4375,35.4736,35.3871,35.4736,23100.0
2012-11-01 13:45:00,49.2,49.27,49.17,49.25,35200.0,35.4664,35.5168,35.4448,35.5024,35200.0
2012-11-01 13:50:00,49.24,49.35,49.23,49.32,45200.0,35.4952,35.5745,35.488,35.5529,45200.0
2012-11-01 13:55:00,49.32,49.37,49.26,49.32,48000.0,35.5529,35.5889,35.5096,35.5529,48000.0
2012-11-01 14:00:00,49.32,49.32,49.09,49.13,50300.0,35.5529,35.5529,35.3871,35.4159,50300.0
2012-11-01 14:05:00,49.13,49.16,49.03,49.03,28100.0,35.4159,35.4375,35.3438,35.3438,28100.0
2012-11-01 14:10:00,49.02,49.24,49.0,49.2,51400.0,35.3366,35.4952,35.3222,35.4664,51400.0
2012-11-01 14:15:00,49.19,49.32,49.19,49.32,61000.0,35.4592,35.5529,35.4592,35.5529,61000.0
2012-11-01 14:20:00,49.31,49.39,49.27,49.31,44100.0,35.5457,35.6033,35.5168,35.5457,44100.0
2012-11-01 14:25:00,49.3,49.35,49.26,49.3,57500.0,35.5385,35.5745,35.5096,35.5385,57500.0
2012-11-01 14:30:00,49.31,49.45,49.26,49.38,87100.0,35.5457,35.6466,35.5096,35.5961,87100.0
2012-11-01 14:35:00,49.39,49.47,49.31,49.45,40900.0,35.6033,35.661,35.5457,35.6466,40900.0
2012-11-01 14:40:00,49.47,49.49,49.45,49.48,57200.0,35.661,35.6754,35.6466,35.6682,57200.0
2012-11-01 14:45:00,49.47,49.78,49.45,49.72,128000.0,35.661,35.8845,35.6466,35.8412,128000.0
2012-11-01 14:50:00,49.72,49.79,49.59,49.75,95600.0,35.8412,35.8917,35.7475,35.8629,95600.0
2012-11-01 14:55:00,49.75,49.76,49.67,49.71,54700.0,35.8629,35.8701,35.8052,35.834,54700.0
2012-11-01 15:00:00,49.69,49.74,49.59,49.74,100500.0,35.8196,35.8556,35.7475,35.8556,100500.0
2012-11-01 15:05:00,49.73,49.73,49.67,49.7,100400.0,35.8484,35.8484,35.8052,35.8268,100400.0
2012-11-01 15:10:00,49.68,49.71,49.59,49.66,63400.0,35.8124,35.834,35.7475,35.798,63400.0
2012-11-01 15:15:00,49.66,49.68,49.59,49.6,67900.0,35.798,35.8124,35.7475,35.7547,67900.0
2012-11-01 15:20:00,49.59,49.6,49.36,49.37,94200.0,35.7475,35.7547,35.5817,35.5889,94200.0
2012-11-01 15:25:00,49.37,49.51,49.29,49.47,110800.0,35.5889,35.6898,35.5313,35.661,110800.0
2012-11-01 15:30:00,49.48,49.48,49.37,49.39,96400.0,35.6682,35.6682,35.5889,35.6033,96400.0
2012-11-01 15:35:00,49.39,49.4,49.26,49.35,102300.0,35.6033,35.6106,35.5096,35.5745,102300.0
2012-11-01 15:40:00,49.35,49.35,49.3,49.35,105500.0,35.5745,35.5745,35.5385,35.5745,105500.0
2012-11-01 15:45:00,49.34,49.45,49.34,49.45,128800.0,35.5673,35.6466,35.5673,35.6466,128800.0
2012-11-01 15:50:00,49.45,49.58,49.44,49.54,261200.0,35.6466,35.7403,35.6394,35.7115,261200.0
2012-11-01 15:55:00,49.53,49.62,49.53,49.62,356300.0,35.7043,35.7691,35.7043,35.7691,356300.0
2012-11-02 09:30:00,49.94,50.09,49.8,50.0,281500.0,35.9998,36.1079,35.8989,36.0431,281500.0
2012-11-02 09:35:00,50.0,50.12,49.97,50.08,92100.0,36.0431,36.1296,36.0214,36.1007,92100.0
2012-11-02 09:40:00,50.06,50.09,49.92,50.05,97400.0,36.0863,36.1079,35.9854,36.0791,97400.0
2012-11-02 09:45:00,50.04,50.33,50.04,50.27,156400.0,36.0719,36.281,36.0719,36.2377,156400.0
2012-11-02 09:50:00,50.26,50.27,50.04,50.24,118900.0,36.2305,36.2377,36.0719,36.2161,118900.0
2012-11-02 09:55:00,50.26,50.26,50.15,50.22,76500.0,36.2305,36.2305,36.1512,36.2017,76500.0
2012-11-02 10:00:00,50.21,50.24,50.06,50.11,77000.0,36.1945,36.2161,36.0863,36.1224,77000.0
2012-11-02 10:05:00,50.1,50.22,50.0,50.1,110800.0,36.1152,36.2017,36.0431,36.1152,110800.0
2012-11-02 10:10:00,50.11,50.11,49.97,50.04,134500.0,36.1224,36.1224,36.0214,36.0719,134500.0
2012-11-02 10:15:00,50.04,50.08,49.96,50.02,163900.0,36.0719,36.1007,36.0142,36.0575,163900.0
2012-11-02 10:20:00,50.01,50.01,49.85,49.91,111500.0,36.0503,36.0503,35.9349,35.9782,111500.0
2012-11-02 10:25:00,49.9,49.9,49.7,49.73,96900.0,35.971,35.971,35.8268,35.8484,96900.0
2012-11-02 10:30:00,49.72,49.86,49.68,49.82,87100.0,35.8412,35.9422,35.8124,35.9133,87100.0
2012-11-02 10:35:00,49.8,49.82,49.71,49.72,86400.0,35.8989,35.9133,35.834,35.8412,86400.0
2012-11-02 10:40:00,49.72,49.76,49.48,49.65,82900.0,35.8412,35.8701,35.6682,35.7908,82900.0
2012-11-02 10:45:00,49.66,49.76,49.62,49.72,76400.0,35.798,35.8701,35.7691,35.8412,76400.0
2012-11-02 10:50:00,49.72,49.75,49.68,49.75,65700.0,35.8412,35.8629,35.8124,35.8629,65700.0
2012-11-02 10:55:00,49.77,49.77,49.55,49.56,75500.0,35.8773,35.8773,35.7187,35.7259,75500.0
2012-11-02 11:00:00,49.56,49.57,49.4,49.45,66500.0,35.7259,35.7331,35.6106,35.6466,66500.0
2012-11-02 11:05:00,49.46,49.46,49.31,49.32,88200.0,35.6538,35.6538,35.5457,35.5529,88200.0
2012-11-02 11:10:00,49.32,49.41,49.26,49.4,45000.0,35.5529,35.6178,35.5096,35.6106,45000.0
2012-11-02 11:15:00,49.4,49.48,49.38,49.47,31200.0,35.6106,35.6682,35.5961,35.661,31200.0
2012-11-02 11:20:00,49.47,49.59,49.44,49.55,38600.0,35.661,35.7475,35.6394,35.7187,38600.0
2012-11-02 11:25:00,49.55,49.64,49.53,49.61,67100.0,35.7187,35.7836,35.7043,35.7619,67100.0
2012-11-02 11:30:00,49.61,49.67,49.54,49.66,38500.0,35.7619,35.8052,35.7115,35.798,38500.0
2012-11-02 11:35:00,49.66,49.81,49.66,49.71,48700.0,35.798,35.9061,35.798,35.834,48700.0
2012-11-02 11:40:00,49.7,49.7,49.63,49.66,36000.0,35.8268,35.8268,35.7764,35.798,36000.0
2012-11-02 11:45:00,49.64,49.68,49.55,49.59,43300.0,35.7836,35.8124,35.7187,35.7475,43300.0
2012-11-02 11:50:00,49.6,49.66,49.57,49.63,44400.0,35.7547,35.798,35.7331,35.7764,44400.0
2012-11-02 11:55:00,49.64,49.66,49.59,49.61,22100.0,35.7836,35.798,35.7475,35.7619,22100.0
2012-11-02 12:00:00,49.62,49.63,49.58,49.59,46200.0,35.7691,35.7764,35.7403,35.7475,46200.0
2012-11-02 12:05:00,49.58,49.64,49.58,49.59,51400.0,35.7403,35.7836,35.7403,35.7475,51400.0
2012-11-02 12:10:00,49.59,49.6,49.38,49.44,49600.0,35.7475,35.7547,35.5961,35.6394,49600.0
2012-11-02 12:15:00,49.45,49.49,49.41,49.46,44500.0,35.6466,35.6754,35.6178,35.6538,44500.0
2012-11-02 12:20:00,49.46,49.52,49.42,49.46,35900.0,35.6538,35.6971,35.625,35.6538,35900.0
2012-11-02 12:25:00,49.47,49.52,49.44,49.51,41600.0,35.661,35.6971,35.6394,35.6898,41600.0
2012-11-02 12:30:00,49.5,49.58,49.5,49.57,35800.0,35.6826,35.7403,35.6826,35.7331,35800.0
2012-11-02 12:35:00,49.57,49.66,49.54,49.62,61500.0,35.7331,35.798,35.7115,35.7691,61500.0
2012-11-02 12:40:00,49.62,49.65,49.58,49.62,24100.0,35.7691,35.7908,35.7403,35.7691,24100.0
2012-11-02 12:45:00,49.62,49.77,49.62,49.74,31000.0,35.7691,35.8773,35.7691,35.8556,31000.0
2012-11-02 12:50:00,49.73,49.76,49.7,49.73,36100.0,35.8484,35.8701,35.8268,35.8484,36100.0
2012-11-02 12:55:00,49.73,49.76,49.66,49.75,32100.0,35.8484,35.8701,35.798,35.8629,32100.0
2012-11-02 13:00:00,49.74,49.77,49.7,49.75,37500.0,35.8556,35.8773,35.8268,35.8629,37500.0
2012-11-02 13:05:00,49.74,49.75,49.67,49.69,24300.0,35.8556,35.8629,35.8052,35.8196,24300.0
2012-11-02 13:10:00,49.69,49.7,49.65,49.68,29000.0,35.8196,35.8268,35.7908,35.8124,29000.0
2012-11-02 13:15:00,49.69,49.69,49.62,49.65,23200.0,35.8196,35.8196,35.7691,35.7908,23200.0
2012-11-02 13:20:00,49.66,49.71,49.62,49.64,33400.0,35.798,35.834,35.7691,35.7836,33400.0
2012-11-02 13:25:00,49.64,49.68,49.63,49.65,44800.0,35.7836,35.8124,35.7764,35.7908,44800.0
2012-11-02 13:30:00,49.65,49.67,49.58,49.64,37000.0,35.7908,35.8052,35.7403,35.7836,37000.0
2012-11-02 13:35:00,49.63,49.68,49.59,49.65,32500.0,35.7764,35.8124,35.7475,35.7908,32500.0
2012-11-02 13:40:00,49.62,49.67,49.6,49.62,21800.0,35.7691,35.8052,35.7547,35.7691,21800.0
2012-11-02 13:45:00,49.62,49.63,49.58,49.6,20200.0,35.7691,35.7764,35.7403,35.7547,20200.0
2012-11-02 13:50:00,49.6,49.6,49.41,49.45,43500.0,35.7547,35.7547,35.6178,35.6466,43500.0
2012-11-02 13:55:00,49.46,49.47,49.37,49.39,20500.0,35.6538,35.661,35.5889,35.6033,20500.0
2012-11-02 14:00:00,49.39,49.4,49.3,49.35,38500.0,35.6033,35.6106,35.5385,35.5745,38500.0
2012-11-02 14:05:00,49.36,49.46,49.31,49.45,39900.0,35.5817,35.6538,35.5457,35.6466,39900.0
2012-11-02 14:10:00,49.45,49.45,49.36,49.42,30100.0,35.6466,35.6466,35.5817,35.625,30100.0
2012-11-02 14:15:00,49.41,49.41,49.28,49.28,75700.0,35.6178,35.6178,35.5241,35.5241,75700.0
2012-11-02 14:20:00,49.29,49.32,49.26,49.28,26100.0,35.5313,35.5529,35.5096,35.5241,26100.0
2012-11-02 14:25:00,49.28,49.35,49.27,49.34,31800.0,35.5241,35.5745,35.5168,35.5673,31800.0
2012-11-02 14:30:00,49.34,49.34,49.22,49.23,45800.0,35.5673,35.5673,35.4808,35.488,45800.0
2012-11-02 14:35:00,49.23,49.23,49.04,49.08,69300.0,35.488,35.488,35.351,35.3799,69300.0
2012-11-02 14:40:00,49.09,49.21,49.08,49.21,44300.0,35.3871,35.4736,35.3799,35.4736,44300.0
2012-11-02 14:45:00,49.2,49.2,49.1,49.16,50900.0,35.4664,35.4664,35.3943,35.4375,50900.0
2012-11-02 14:50:00,49.16,49.2,49.14,49.2,38100.0,35.4375,35.4664,35.4231,35.4664,38100.0
2012-11-02 14:55:00,49.2,49.24,49.15,49.24,41000.0,35.4664,35.4952,35.4303,35.4952,41000.0
2012-11-02 15:00:00,49.24,49.31,49.22,49.22,62500.0,35.4952,35.5457,35.4808,35.4808,62500.0
2012-11-02 15:05:00,49.24,49.27,49.19,49.2,72800.0,35.4952,35.5168,35.4592,35.4664,72800.0
2012-11-02 15:10:00,49.2,49.31,49.17,49.28,78300.0,35.4664,35.5457,35.4448,35.5241,78300.0
2012-11-02 15:15:00,49.29,49.47,49.28,49.43,63000.0,35.5313,35.661,35.5241,35.6322,63000.0
2012-11-02 15:20:00,49.42,49.46,49.29,49.3,74100.0,35.625,35.6538,35.5313,35.5385,74100.0
2012-11-02 15:25:00,49.3,49.36,49.27,49.3,61200.0,35.5385,35.5817,35.5168,35.5385,61200.0
2012-11-02 15:30:00,49.31,49.31,49.21,49.27,93600.0,35.5457,35.5457,35.4736,35.5168,93600.0
2012-11-02 15:35:00,49.26,49.28,49.22,49.24,65300.0,35.5096,35.5241,35.4808,35.4952,65300.0
2012-11-02 15:40:00,49.24,49.33,49.23,49.31,109700.0,35.4952,35.5601,35.488,35.5457,109700.0
2012-11-02 15:45:00,49.31,49.31,49.16,49.22,154600.0,35.5457,35.5457,35.4375,35.4808,154600.0
2012-11-02 15:50:00,49.22,49.28,49.2,49.25,168100.0,35.4808,35.5241,35.4664,35.5024,168100.0
2012-11-02 15:55:00,49.24,49.27,49.2,49.2,200300.0,35.4952,35.5168,35.4664,35.4664,200300.0
2012-11-05 09:30:00,48.98,49.51,48.84,49.25,99600.0,35.3078,35.6898,35.2069,35.5024,99600.0
2012-11-05 09:35:00,49.2,49.59,49.16,49.54,72200.0,35.4664,35.7475,35.4375,35.7115,72200.0
2012-11-05 09:40:00,49.51,49.71,49.46,49.59,68700.0,35.6898,35.834,35.6538,35.7475,68700.0
2012-11-05 09:45:00,49.57,49.83,49.55,49.81,102800.0,35.7331,35.9205,35.7187,35.9061,102800.0
2012-11-05 09:50:00,49.82,49.87,49.74,49.74,83900.0,35.9133,35.9494,35.8556,35.8556,83900.0
2012-11-05 09:55:00,49.75,49.8,49.65,49.75,74000.0,35.8629,35.8989,35.7908,35.8629,74000.0
2012-11-05 10:00:00,49.75,49.83,49.67,49.75,74500.0,35.8629,35.9205,35.8052,35.8629,74500.0
2012-11-05 10:05:00,49.75,49.78,49.63,49.69,74300.0,35.8629,35.8845,35.7764,35.8196,74300.0
2012-11-05 10:10:00,49.7,49.85,49.69,49.78,58000.0,35.8268,35.9349,35.8196,35.8845,58000.0
2012-11-05 10:15:00,49.78,49.79,49.69,49.78,33000.0,35.8845,35.8917,35.8196,35.8845,33000.0
2012-11-05 10:20:00,49.78,49.84,49.77,49.78,42800.0,35.8845,35.9277,35.8773,35.8845,42800.0
2012-11-05 10:25:00,49.76,49.83,49.68,49.8,57900.0,35.8701,35.9205,35.8124,35.8989,57900.0
2012-11-05 10:30:00,49.81,49.94,49.75,49.92,59000.0,35.9061,35.9998,35.8629,35.9854,59000.0
2012-11-05 10:35:00,49.93,49.98,49.88,49.94,54700.0,35.9926,36.0287,35.9566,35.9998,54700.0
2012-11-05 10:40:00,49.94,50.04,49.93,50.04,73000.0,35.9998,36.0719,35.9926,36.0719,73000.0
2012-11-05 10:45:00,50.02,50.03,49.94,50.0,41500.0,36.0575,36.0647,35.9998,36.0431,41500.0
2012-11-05 10:50:00,49.99,50.08,49.98,50.07,84400.0,36.0359,36.1007,36.0287,36.0935,84400.0
2012-11-05 10:55:00,50.06,50.18,50.0,50.16,67100.0,36.0863,36.1728,36.0431,36.1584,67100.0
2012-11-05 11:00:00,50.16,50.36,50.16,50.33,137500.0,36.1584,36.3026,36.1584,36.281,137500.0
2012-11-05 11:05:00,50.34,50.37,50.24,50.25,64300.0,36.2882,36.3098,36.2161,36.2233,64300.0
2012-11-05 11:10:00,50.24,50.24,50.06,50.06,67200.0,36.2161,36.2161,36.0863,36.0863,67200.0
2012-11-05 11:15:00,50.06,50.07,50.01,50.03,48800.0,36.0863,36.0935,36.0503,36.0647,48800.0
2012-11-05 11:20:00,50.05,50.13,50.04,50.05,55300.0,36.0791,36.1368,36.0719,36.0791,55300.0
2012-11-05 11:25:00,50.04,50.09,50.0,50.02,35100.0,36.0719,36.1079,36.0431,36.0575,35100.0
2012-11-05 11:30:00,50.02,50.05,49.92,49.93,42000.0,36.0575,36.0791,35.9854,35.9926,42000.0
2012-11-05 11:35:00,49.91,50.0,49.87,49.96,44800.0,35.9782,36.0431,35.9494,36.0142,44800.0
2012-11-05 11:40:00,49.95,50.08,49.95,50.08,66300.0,36.007,36.1007,36.007,36.1007,66300.0
2012-11-05 11:45:00,50.06,50.09,50.04,50.08,61800.0,36.0863,36.1079,36.0719,36.1007,61800.0
2012-11-05 11:50:00,50.06,50.08,50.05,50.06,37900.0,36.0863,36.1007,36.0791,36.0863,37900.0
2012-11-05 11:55:00,50.07,50.14,50.04,50.11,56600.0,36.0935,36.144,36.0719,36.1224,56600.0
2012-11-05 12:00:00,50.11,50.12,50.08,50.11,45100.0,36.1224,36.1296,36.1007,36.1224,45100.0
2012-11-05 12:05:00,50.1,50.15,50.08,50.09,35400.0,36.1152,36.1512,36.1007,36.1079,35400.0
2012-11-05 12:10:00,50.09,50.17,50.06,50.06,44400.0,36.1079,36.1656,36.0863,36.0863,44400.0
2012-11-05 12:15:00,50.05,50.08,50.0,50.02,27600.0,36.0791,36.1007,36.0431,36.0575,27600.0
2012-11-05 12:20:00,50.02,50.02,49.92,49.97,63800.0,36.0575,36.0575,35.9854,36.0214,63800.0
2012-11-05 12:25:00,49.97,49.99,49.92,49.95,31300.0,36.0214,36.0359,35.9854,36.007,31300.0
2012-11-05 12:30:00,49.94,50.1,49.89,50.06,65600.0,35.9998,36.1152,35.9638,36.0863,65600.0
2012-11-05 12:35:00,50.06,50.15,50.06,50.1,26800.0,36.0863,36.1512,36.0863,36.1152,26800.0
2012-11-05 12:40:00,50.1,50.13,50.07,50.11,39800.0,36.1152,36.1368,36.0935,36.1224,39800.0
2012-11-05 12:45:00,50.11,50.17,50.11,50.15,32100.0,36.1224,36.1656,36.1224,36.1512,32100.0
2012-11-05 12:50:00,50.15,50.17,50.13,50.15,43700.0,36.1512,36.1656,36.1368,36.1512,43700.0
2012-11-05 12:55:00,50.15,50.24,50.14,50.18,81200.0,36.1512,36.2161,36.144,36.1728,81200.0
2012-11-05 13:00:00,50.18,50.19,50.1,50.17,21200.0,36.1728,36.18,36.1152,36.1656,21200.0
2012-11-05 13:05:00,50.17,50.24,50.16,50.22,67200.0,36.1656,36.2161,36.1584,36.2017,67200.0
2012-11-05 13:10:00,50.22,50.24,50.13,50.14,49700.0,36.2017,36.2161,36.1368,36.144,49700.0
2012-11-05 13:15:00,50.12,50.18,50.11,50.15,25600.0,36.1296,36.1728,36.1224,36.1512,25600.0
2012-11-05 13:20:00,50.16,50.18,50.1,50.17,25000.0,36.1584,36.1728,36.1152,36.1656,25000.0
2012-11-05 13:25:00,50.16,50.2,50.15,50.18,18000.0,36.1584,36.1872,36.1512,36.1728,18000.0
2012-11-05 13:30:00,50.18,50.2,50.15,50.16,24900.0,36.1728,36.1872,36.1512,36.1584,24900.0
2012-11-05 13:35:00,50.16,50.2,50.15,50.19,28500.0,36.1584,36.1872,36.1512,36.18,28500.0
2012-11-05 13:40:00,50.19,50.23,50.16,50.17,28500.0,36.18,36.2089,36.1584,36.1656,28500.0
2012-11-05 13:45:00,50.16,50.19,50.14,50.18,98900.0,36.1584,36.18,36.144,36.1728,98900.0
2012-11-05 13:50:00,50.17,50.2,50.14,50.18,47200.0,36.1656,36.1872,36.144,36.1728,47200.0
2012-11-05 13:55:00,50.18,50.19,50.16,50.17,8700.0,36.1728,36.18,36.1584,36.1656,8700.0
2012-11-05 14:00:00,50.17,50.25,50.16,50.24,44000.0,36.1656,36.2233,36.1584,36.2161,44000.0
2012-11-05 14:05:00,50.23,50.23,50.19,50.2,39700.0,36.2089,36.2089,36.18,36.1872,39700.0
2012-11-05 14:10:00,50.21,50.23,50.2,50.2,26400.0,36.1945,36.2089,36.1872,36.1872,26400.0
2012-11-05 14:15:00,50.2,50.22,50.19,50.2,37400.0,36.1872,36.2017,36.18,36.1872,37400.0
2012-11-05 14:20:00,50.21,50.25,50.2,50.25,20300.0,36.1945,36.2233,36.1872,36.2233,20300.0
2012-11-05 14:25:00,50.24,50.25,50.19,50.21,28900.0,36.2161,36.2233,36.18,36.1945,28900.0
2012-11-05 14:30:00,50.21,50.25,50.21,50.24,20300.0,36.1945,36.2233,36.1945,36.2161,20300.0
2012-11-05 14:35:00,50.23,50.25,50.19,50.21,25900.0,36.2089,36.2233,36.18,36.1945,25900.0
2012-11-05 14:40:00,50.2,50.29,50.19,50.29,41700.0,36.1872,36.2521,36.18,36.2521,41700.0
2012-11-05 14:45:00,50.29,50.29,50.21,50.25,51400.0,36.2521,36.2521,36.1945,36.2233,51400.0
2012-11-05 14:50:00,50.24,50.32,50.24,50.32,62200.0,36.2161,36.2737,36.2161,36.2737,62200.0
2012-11-05 14:55:00,50.31,50.38,50.31,50.35,69400.0,36.2665,36.317,36.2665,36.2954,69400.0
2012-11-05 15:00:00,50.35,50.39,50.34,50.39,77600.0,36.2954,36.3242,36.2882,36.3242,77600.0
2012-11-05 15:05:00,50.39,50.41,50.38,50.4,70200.0,36.3242,36.3386,36.317,36.3314,70200.0
2012-11-05 15:10:00,50.4,50.41,50.36,50.4,90400.0,36.3314,36.3386,36.3026,36.3314,90400.0
2012-11-05 15:15:00,50.4,50.41,50.35,50.39,61700.0,36.3314,36.3386,36.2954,36.3242,61700.0
2012-11-05 15:20:00,50.38,50.42,50.37,50.38,53000.0,36.317,36.3458,36.3098,36.317,53000.0
2012-11-05 15:25:00,50.38,50.39,50.33,50.33,47900.0,36.317,36.3242,36.281,36.281,47900.0
2012-11-05 15:30:00,50.32,50.38,50.29,50.29,81200.0,36.2737,36.317,36.2521,36.2521,81200.0
2012-11-05 15:35:00,50.3,50.37,50.28,50.34,65200.0,36.2593,36.3098,36.2449,36.2882,65200.0
2012-11-05 15:40:00,50.35,50.5,50.34,50.47,86500.0,36.2954,36.4035,36.2882,36.3819,86500.0
2012-11-05 15:45:00,50.48,50.54,50.47,50.53,153300.0,36.3891,36.4323,36.3819,36.4251,153300.0
2012-11-05 15:50:00,50.52,50.61,50.5,50.61,272500.0,36.4179,36.4828,36.4035,36.4828,272500.0
2012-11-05 15:55:00,50.61,50.61,50.46,50.48,176100.0,36.4828,36.4828,36.3747,36.3891,176100.0
2012-11-06 09:30:00,50.44,50.62,50.32,50.54,80600.0,36.3603,36.49,36.2737,36.4323,80600.0
2012-11-06 09:35:00,50.54,50.83,50.51,50.72,69800.0,36.4323,36.6414,36.4107,36.5621,69800.0
2012-11-06 09:40:00,50.75,50.78,50.61,50.64,42200.0,36.5837,36.6053,36.4828,36.5044,42200.0
2012-11-06 09:45:00,50.63,50.69,50.56,50.69,109300.0,36.4972,36.5405,36.4468,36.5405,109300.0
2012-11-06 09:50:00,50.69,50.7,50.61,50.68,72600.0,36.5405,36.5477,36.4828,36.5333,72600.0
2012-11-06 09:55:00,50.67,50.74,50.65,50.68,72600.0,36.526,36.5765,36.5116,36.5333,72600.0
2012-11-06 10:00:00,50.67,50.7,50.63,50.66,68900.0,36.526,36.5477,36.4972,36.5188,68900.0
2012-11-06 10:05:00,50.66,50.67,50.54,50.59,121900.0,36.5188,36.526,36.4323,36.4684,121900.0
2012-11-06 10:10:00,50.6,50.66,50.58,50.65,57400.0,36.4756,36.5188,36.4612,36.5116,57400.0
2012-11-06 10:15:00,50.65,50.67,50.48,50.56,55500.0,36.5116,36.526,36.3891,36.4468,55500.0
2012-11-06 10:20:00,50.55,50.59,50.52,50.52,69000.0,36.4395,36.4684,36.4179,36.4179,69000.0
2012-11-06 10:25:00,50.52,50.53,50.37,50.4,61500.0,36.4179,36.4251,36.3098,36.3314,61500.0
2012-11-06 10:30:00,50.4,50.42,50.35,50.37,54000.0,36.3314,36.3458,36.2954,36.3098,54000.0
2012-11-06 10:35:00,50.37,50.48,50.37,50.44,53900.0,36.3098,36.3891,36.3098,36.3603,53900.0
2012-11-06 10:40:00,50.44,50.49,50.39,50.46,45800.0,36.3603,36.3963,36.3242,36.3747,45800.0
2012-11-06 10:45:00,50.46,50.56,50.45,50.53,42400.0,36.3747,36.4468,36.3675,36.4251,42400.0
2012-11-06 10:50:00,50.53,50.53,50.45,50.47,32200.0,36.4251,36.4251,36.3675,36.3819,32200.0
2012-11-06 10:55:00,50.46,50.54,50.43,50.46,53800.0,36.3747,36.4323,36.353,36.3747,53800.0
2012-11-06 11:00:00,50.47,50.5,50.42,50.42,30800.0,36.3819,36.4035,36.3458,36.3458,30800.0
2012-11-06 11:05:00,50.44,50.46,50.4,50.4,23600.0,36.3603,36.3747,36.3314,36.3314,23600.0
2012-11-06 11:10:00,50.4,50.46,50.4,50.46,37500.0,36.3314,36.3747,36.3314,36.3747,37500.0
2012-11-06 11:15:00,50.46,50.47,50.39,50.44,33000.0,36.3747,36.3819,36.3242,36.3603,33000.0
2012-11-06 11:20:00,50.44,50.45,50.38,50.4,44200.0,36.3603,36.3675,36.317,36.3314,44200.0
2012-11-06 11:25:00,50.4,50.42,50.38,50.4,33900.0,36.3314,36.3458,36.317,36.3314,33900.0
2012-11-06 11:30:00,50.39,50.43,50.36,50.41,32900.0,36.3242,36.353,36.3026,36.3386,32900.0
2012-11-06 11:35:00,50.41,50.65,50.41,50.5,53200.0,36.3386,36.5116,36.3386,36.4035,53200.0
2012-11-06 11:40:00,50.51,50.55,50.45,50.5,41800.0,36.4107,36.4395,36.3675,36.4035,41800.0
2012-11-06 11:45:00,50.52,50.63,50.51,50.55,52000.0,36.4179,36.4972,36.4107,36.4395,52000.0
2012-11-06 11:50:00,50.55,50.63,50.52,50.63,49200.0,36.4395,36.4972,36.4179,36.4972,49200.0
2012-11-06 11:55:00,50.63,50.71,50.6,50.68,48800.0,36.4972,36.5549,36.4756,36.5333,48800.0
2012-11-06 12:00:00,50.68,50.78,50.65,50.77,37600.0,36.5333,36.6053,36.5116,36.5981,37600.0
2012-11-06 12:05:00,50.77,50.77,50.66,50.71,31700.0,36.5981,36.5981,36.5188,36.5549,31700.0
2012-11-06 12:10:00,50.71,50.8,50.69,50.69,31200.0,36.5549,36.6198,36.5405,36.5405,31200.0
2012-11-06 12:15:00,50.71,50.72,50.66,50.66,22000.0,36.5549,36.5621,36.5188,36.5188,22000.0
2012-11-06 12:20:00,50.66,50.72,50.66,50.71,44600.0,36.5188,36.5621,36.5188,36.5549,44600.0
2012-11-06 12:25:00,50.71,50.72,50.65,50.67,19600.0,36.5549,36.5621,36.5116,36.526,19600.0
2012-11-06 12:30:00,50.67,50.68,50.61,50.63,42900.0,36.526,36.5333,36.4828,36.4972,42900.0
2012-11-06 12:35:00,50.63,50.64,50.57,50.6,33600.0,36.4972,36.5044,36.454,36.4756,33600.0
2012-11-06 12:40:00,50.59,50.6,50.48,50.48,42000.0,36.4684,36.4756,36.3891,36.3891,42000.0
2012-11-06 12:45:00,50.48,50.48,50.32,50.39,60400.0,36.3891,36.3891,36.2737,36.3242,60400.0
2012-11-06 12:50:00,50.38,50.49,50.38,50.44,32100.0,36.317,36.3963,36.317,36.3603,32100.0
2012-11-06 12:55:00,50.44,50.45,50.4,50.4,14600.0,36.3603,36.3675,36.3314,36.3314,14600.0
2012-11-06 13:00:00,50.41,50.41,50.33,50.35,72600.0,36.3386,36.3386,36.281,36.2954,72600.0
2012-11-06 13:05:00,50.36,50.46,50.35,50.45,55300.0,36.3026,36.3747,36.2954,36.3675,55300.0
2012-11-06 13:10:00,50.46,50.46,50.37,50.41,79600.0,36.3747,36.3747,36.3098,36.3386,79600.0
2012-11-06 13:15:00,50.42,50.45,50.33,50.38,49900.0,36.3458,36.3675,36.281,36.317,49900.0
2012-11-06 13:20:00,50.37,50.38,50.3,50.34,66500.0,36.3098,36.317,36.2593,36.2882,66500.0
2012-11-06 13:25:00,50.35,50.4,50.31,50.33,67200.0,36.2954,36.3314,36.2665,36.281,67200.0
2012-11-06 13:30:00,50.34,50.42,50.33,50.4,17100.0,36.2882,36.3458,36.281,36.3314,17100.0
2012-11-06 13:35:00,50.41,50.5,50.4,50.5,72600.0,36.3386,36.4035,36.3314,36.4035,72600.0
2012-11-06 13:40:00,50.49,50.57,50.49,50.57,70900.0,36.3963,36.454,36.3963,36.454,70900.0
2012-11-06 13:45:00,50.56,50.59,50.54,50.58,23100.0,36.4468,36.4684,36.4323,36.4612,23100.0
2012-11-06 13:50:00,50.58,50.68,50.58,50.64,39400.0,36.4612,36.5333,36.4612,36.5044,39400.0
2012-11-06 13:55:00,50.63,50.63,50.54,50.56,18700.0,36.4972,36.4972,36.4323,36.4468,18700.0
2012-11-06 14:00:00,50.56,50.63,50.55,50.6,23400.0,36.4468,36.4972,36.4395,36.4756,23400.0
2012-11-06 14:05:00,50.59,50.62,50.56,50.59,16500.0,36.4684,36.49,36.4468,36.4684,16500.0
2012-11-06 14:10:00,50.59,50.59,50.53,50.55,36800.0,36.4684,36.4684,36.4251,36.4395,36800.0
2012-11-06 14:15:00,50.56,50.57,50.53,50.56,30400.0,36.4468,36.454,36.4251,36.4468,30400.0
2012-11-06 14:20:00,50.55,50.57,50.52,50.55,31800.0,36.4395,36.454,36.4179,36.4395,31800.0
2012-11-06 14:25:00,50.56,50.57,50.52,50.54,24100.0,36.4468,36.454,36.4179,36.4323,24100.0
2012-11-06 14:30:00,50.54,50.58,50.54,50.57,20200.0,36.4323,36.4612,36.4323,36.454,20200.0
2012-11-06 14:35:00,50.57,50.57,50.53,50.56,33100.0,36.454,36.454,36.4251,36.4468,33100.0
2012-11-06 14:40:00,50.56,50.56,50.53,50.55,25400.0,36.4468,36.4468,36.4251,36.4395,25400.0
2012-11-06 14:45:00,50.54,50.6,50.49,50.54,33200.0,36.4323,36.4756,36.3963,36.4323,33200.0
2012-11-06 14:50:00,50.53,50.54,50.49,50.49,25400.0,36.4251,36.4323,36.3963,36.3963,25400.0
2012-11-06 14:55:00,50.49,50.51,50.45,50.47,37100.0,36.3963,36.4107,36.3675,36.3819,37100.0
2012-11-06 15:00:00,50.48,50.5,50.46,50.48,26300.0,36.3891,36.4035,36.3747,36.3891,26300.0
2012-11-06 15:05:00,50.48,50.51,50.45,50.45,31200.0,36.3891,36.4107,36.3675,36.3675,31200.0
2012-11-06 15:10:00,50.45,50.47,50.43,50.46,147300.0,36.3675,36.3819,36.353,36.3747,147300.0
2012-11-06 15:15:00,50.46,50.48,50.45,50.45,28900.0,36.3747,36.3891,36.3675,36.3675,28900.0
2012-11-06 15:20:00,50.45,50.5,50.45,50.48,61300.0,36.3675,36.4035,36.3675,36.3891,61300.0
2012-11-06 15:25:00,50.47,50.5,50.45,50.46,58800.0,36.3819,36.4035,36.3675,36.3747,58800.0
2012-11-06 15:30:00,50.45,50.46,50.42,50.45,64300.0,36.3675,36.3747,36.3458,36.3675,64300.0
2012-11-06 15:35:00,50.45,50.45,50.38,50.43,72900.0,36.3675,36.3675,36.317,36.353,72900.0
2012-11-06 15:40:00,50.44,50.46,50.42,50.44,72800.0,36.3603,36.3747,36.3458,36.3603,72800.0
2012-11-06 15:45:00,50.44,50.46,50.41,50.46,87000.0,36.3603,36.3747,36.3386,36.3747,87000.0
2012-11-06 15:50:00,50.46,50.47,50.35,50.41,132700.0,36.3747,36.3819,36.2954,36.3386,132700.0
2012-11-06 15:55:00,50.41,50.41,50.33,50.39,173400.0,36.3386,36.3386,36.281,36.3242,173400.0
2012-11-07 09:30:00,49.44,49.56,49.05,49.31,109400.0,35.6394,35.7259,35.3583,35.5457,109400.0
2012-11-07 09:35:00,49.32,49.58,49.3,49.57,174300.0,35.5529,35.7403,35.5385,35.7331,174300.0
2012-11-07 09:40:00,49.57,49.79,49.55,49.74,61000.0,35.7331,35.8917,35.7187,35.8556,61000.0
2012-11-07 09:45:00,49.75,50.0,49.67,49.94,59600.0,35.8629,36.0431,35.8052,35.9998,59600.0
2012-11-07 09:50:00,49.92,49.99,49.89,49.9,28800.0,35.9854,36.0359,35.9638,35.971,28800.0
2012-11-07 09:55:00,49.91,49.98,49.86,49.9,32700.0,35.9782,36.0287,35.9422,35.971,32700.0
2012-11-07 10:00:00,49.93,49.94,49.71,49.77,45900.0,35.9926,35.9998,35.834,35.8773,45900.0
2012-11-07 10:05:00,49.76,49.79,49.64,49.75,32100.0,35.8701,35.8917,35.7836,35.8629,32100.0
2012-11-07 10:10:00,49.73,49.74,49.55,49.61,31700.0,35.8484,35.8556,35.7187,35.7619,31700.0
2012-11-07 10:15:00,49.6,49.6,49.29,49.3,51800.0,35.7547,35.7547,35.5313,35.5385,51800.0
2012-11-07 10:20:00,49.29,49.46,49.27,49.39,33400.0,35.5313,35.6538,35.5168,35.6033,33400.0
2012-11-07 10:25:00,49.39,49.4,49.28,49.4,29700.0,35.6033,35.6106,35.5241,35.6106,29700.0
2012-11-07 10:30:00,49.4,49.47,49.32,49.43,39100.0,35.6106,35.661,35.5529,35.6322,39100.0
2012-11-07 10:35:00,49.46,49.48,49.35,49.48,53900.0,35.6538,35.6682,35.5745,35.6682,53900.0
2012-11-07 10:40:00,49.47,49.53,49.44,49.47,53500.0,35.661,35.7043,35.6394,35.661,53500.0
2012-11-07 10:45:00,49.47,49.55,49.41,49.49,55100.0,35.661,35.7187,35.6178,35.6754,55100.0
2012-11-07 10:50:00,49.49,49.57,49.4,49.52,130600.0,35.6754,35.7331,35.6106,35.6971,130600.0
2012-11-07 10:55:00,49.52,49.52,49.29,49.33,59700.0,35.6971,35.6971,35.5313,35.5601,59700.0
2012-11-07 11:00:00,49.33,49.45,49.32,49.43,34300.0,35.5601,35.6466,35.5529,35.6322,34300.0
2012-11-07 11:05:00,49.43,49.46,49.32,49.36,42000.0,35.6322,35.6538,35.5529,35.5817,42000.0
2012-11-07 11:10:00,49.34,49.36,49.26,49.29,32900.0,35.5673,35.5817,35.5096,35.5313,32900.0
2012-11-07 11:15:00,49.28,49.29,49.15,49.18,39300.0,35.5241,35.5313,35.4303,35.452,39300.0
2012-11-07 11:20:00,49.16,49.2,49.06,49.09,54400.0,35.4375,35.4664,35.3655,35.3871,54400.0
2012-11-07 11:25:00,49.09,49.09,48.92,48.99,66600.0,35.3871,35.3871,35.2645,35.315,66600.0
2012-11-07 11:30:00,48.98,49.1,48.88,49.04,109700.0,35.3078,35.3943,35.2357,35.351,109700.0
2012-11-07 11:35:00,49.03,49.18,49.0,49.18,52700.0,35.3438,35.452,35.3222,35.452,52700.0
2012-11-07 11:40:00,49.17,49.24,49.11,49.21,56700.0,35.4448,35.4952,35.4015,35.4736,56700.0
2012-11-07 11:45:00,49.2,49.33,49.18,49.31,81300.0,35.4664,35.5601,35.452,35.5457,81300.0
2012-11-07 11:50:00,49.31,49.47,49.24,49.37,136200.0,35.5457,35.661,35.4952,35.5889,136200.0
2012-11-07 11:55:00,49.37,49.42,49.28,49.41,27200.0,35.5889,35.625,35.5241,35.6178,27200.0
2012-11-07 12:00:00,49.41,49.41,49.29,49.33,27100.0,35.6178,35.6178,35.5313,35.5601,27100.0
2012-11-07 12:05:00,49.33,49.34,49.27,49.3,16000.0,35.5601,35.5673,35.5168,35.5385,16000.0
2012-11-07 12:10:00,49.3,49.33,49.28,49.3,17200.0,35.5385,35.5601,35.5241,35.5385,17200.0
2012-11-07 12:15:00,49.29,49.39,49.27,49.36,23300.0,35.5313,35.6033,35.5168,35.5817,23300.0
2012-11-07 12:20:00,49.36,49.44,49.32,49.39,230500.0,35.5817,35.6394,35.5529,35.6033,230500.0
2012-11-07 12:25:00,49.38,49.45,49.33,49.39,37500.0,35.5961,35.6466,35.5601,35.6033,37500.0
2012-11-07 12:30:00,49.39,49.5,49.37,49.45,30500.0,35.6033,35.6826,35.5889,35.6466,30500.0
2012-11-07 12:35:00,49.45,49.53,49.45,49.5,50400.0,35.6466,35.7043,35.6466,35.6826,50400.0
2012-11-07 12:40:00,49.51,49.63,49.49,49.6,40700.0,35.6898,35.7764,35.6754,35.7547,40700.0
2012-11-07 12:45:00,49.6,49.65,49.58,49.62,36200.0,35.7547,35.7908,35.7403,35.7691,36200.0
2012-11-07 12:50:00,49.62,49.63,49.57,49.58,17000.0,35.7691,35.7764,35.7331,35.7403,17000.0
2012-11-07 12:55:00,49.59,49.6,49.54,49.58,11700.0,35.7475,35.7547,35.7115,35.7403,11700.0
2012-11-07 13:00:00,49.57,49.58,49.5,49.57,25800.0,35.7331,35.7403,35.6826,35.7331,25800.0
2012-11-07 13:05:00,49.58,49.8,49.56,49.78,51300.0,35.7403,35.8989,35.7259,35.8845,51300.0
2012-11-07 13:10:00,49.78,49.85,49.75,49.82,62900.0,35.8845,35.9349,35.8629,35.9133,62900.0
2012-11-07 13:15:00,49.81,49.93,49.81,49.81,60000.0,35.9061,35.9926,35.9061,35.9061,60000.0
2012-11-07 13:20:00,49.81,49.91,49.81,49.9,23700.0,35.9061,35.9782,35.9061,35.971,23700.0
2012-11-07 13:25:00,49.92,49.96,49.9,49.95,43300.0,35.9854,36.0142,35.971,36.007,43300.0
2012-11-07 13:30:00,49.94,50.11,49.93,49.98,134400.0,35.9998,36.1224,35.9926,36.0287,134400.0
2012-11-07 13:35:00,49.98,50.08,49.98,50.05,39100.0,36.0287,36.1007,36.0287,36.0791,39100.0
2012-11-07 13:40:00,50.05,50.1,50.02,50.07,39600.0,36.0791,36.1152,36.0575,36.0935,39600.0
2012-11-07 13:45:00,50.07,50.09,49.98,49.99,37500.0,36.0935,36.1079,36.0287,36.0359,37500.0
2012-11-07 13:50:00,50.0,50.03,49.93,49.95,43100.0,36.0431,36.0647,35.9926,36.007,43100.0
2012-11-07 13:55:00,49.94,49.97,49.91,49.92,30700.0,35.9998,36.0214,35.9782,35.9854,30700.0
2012-11-07 14:00:00,49.94,49.96,49.9,49.94,26800.0,35.9998,36.0142,35.971,35.9998,26800.0
2012-11-07 14:05:00,49.97,49.97,49.85,49.91,22200.0,36.0214,36.0214,35.9349,35.9782,22200.0
2012-11-07 14:10:00,49.92,49.93,49.78,49.81,27100.0,35.9854,35.9926,35.8845,35.9061,27100.0
2012-11-07 14:15:00,49.8,49.81,49.73,49.76,28700.0,35.8989,35.9061,35.8484,35.8701,28700.0
2012-11-07 14:20:00,49.76,49.91,49.76,49.86,30800.0,35.8701,35.9782,35.8701,35.9422,30800.0
2012-11-07 14:25:00,49.86,49.86,49.8,49.83,21000.0,35.9422,35.9422,35.8989,35.9205,21000.0
2012-11-07 14:30:00,49.83,49.83,49.7,49.75,29800.0,35.9205,35.9205,35.8268,35.8629,29800.0
2012-11-07 14:35:00,49.74,49.75,49.67,49.71,44700.0,35.8556,35.8629,35.8052,35.834,44700.0
2012-11-07 14:40:00,49.71,49.73,49.62,49.67,29100.0,35.834,35.8484,35.7691,35.8052,29100.0
2012-11-07 14:45:00,49.67,49.73,49.66,49.69,38600.0,35.8052,35.8484,35.798,35.8196,38600.0
2012-11-07 14:50:00,49.69,49.71,49.64,49.71,27000.0,35.8196,35.834,35.7836,35.834,27000.0
2012-11-07 14:55:00,49.71,49.79,49.69,49.76,27900.0,35.834,35.8917,35.8196,35.8701,27900.0
2012-11-07 15:00:00,49.76,49.78,49.67,49.68,66700.0,35.8701,35.8845,35.8052,35.8124,66700.0
2012-11-07 15:05:00,49.67,49.72,49.64,49.7,33500.0,35.8052,35.8412,35.7836,35.8268,33500.0
2012-11-07 15:10:00,49.7,49.77,49.66,49.7,36900.0,35.8268,35.8773,35.798,35.8268,36900.0
2012-11-07 15:15:00,49.7,49.74,49.65,49.68,41500.0,35.8268,35.8556,35.7908,35.8124,41500.0
2012-11-07 15:20:00,49.67,49.83,49.66,49.82,33800.0,35.8052,35.9205,35.798,35.9133,33800.0
2012-11-07 15:25:00,49.81,49.97,49.78,49.95,51500.0,35.9061,36.0214,35.8845,36.007,51500.0
2012-11-07 15:30:00,49.94,49.95,49.87,49.93,64400.0,35.9998,36.007,35.9494,35.9926,64400.0
2012-11-07 15:35:00,49.94,49.95,49.74,49.74,50200.0,35.9998,36.007,35.8556,35.8556,50200.0
2012-11-07 15:40:00,49.73,49.79,49.69,49.76,76500.0,35.8484,35.8917,35.8196,35.8701,76500.0
2012-11-07 15:45:00,49.78,49.83,49.69,49.73,166900.0,35.8845,35.9205,35.8196,35.8484,166900.0
2012-11-07 15:50:00,49.73,49.78,49.68,49.69,113600.0,35.8484,35.8845,35.8124,35.8196,113600.0
2012-11-07 15:55:00,49.7,49.72,49.5,49.55,227800.0,35.8268,35.8412,35.6826,35.7187,227800.0
2012-11-08 09:30:00,49.31,49.41,49.08,49.26,84400.0,35.5457,35.6178,35.3799,35.5096,84400.0
2012-11-08 09:35:00,49.24,49.44,49.12,49.44,63900.0,35.4952,35.6394,35.4087,35.6394,63900.0
2012-11-08 09:40:00,49.45,49.49,49.35,49.4,43500.0,35.6466,35.6754,35.5745,35.6106,43500.0
2012-11-08 09:45:00,49.41,49.58,49.39,49.54,40000.0,35.6178,35.7403,35.6033,35.7115,40000.0
2012-11-08 09:50:00,49.53,49.58,49.39,49.4,85000.0,35.7043,35.7403,35.6033,35.6106,85000.0
2012-11-08 09:55:00,49.4,49.47,49.37,49.39,43700.0,35.6106,35.661,35.5889,35.6033,43700.0
2012-11-08 10:00:00,49.39,49.49,49.3,49.32,75100.0,35.6033,35.6754,35.5385,35.5529,75100.0
2012-11-08 10:05:00,49.31,49.33,49.17,49.22,56000.0,35.5457,35.5601,35.4448,35.4808,56000.0
2012-11-08 10:10:00,49.22,49.25,49.12,49.16,65700.0,35.4808,35.5024,35.4087,35.4375,65700.0
2012-11-08 10:15:00,49.17,49.18,49.09,49.1,47700.0,35.4448,35.452,35.3871,35.3943,47700.0
2012-11-08 10:20:00,49.09,49.13,49.0,49.04,54800.0,35.3871,35.4159,35.3222,35.351,54800.0
2012-11-08 10:25:00,49.04,49.09,48.99,49.07,35500.0,35.351,35.3871,35.315,35.3727,35500.0
2012-11-08 10:30:00,49.08,49.18,49.03,49.14,61400.0,35.3799,35.452,35.3438,35.4231,61400.0
2012-11-08 10:35:00,49.13,49.16,49.02,49.14,50700.0,35.4159,35.4375,35.3366,35.4231,50700.0
2012-11-08 10:40:00,49.14,49.18,48.99,49.15,71100.0,35.4231,35.452,35.315,35.4303,71100.0
2012-11-08 10:45:00,49.17,49.23,48.97,48.99,56600.0,35.4448,35.488,35.3006,35.315,56600.0
2012-11-08 10:50:00,48.97,49.06,48.95,49.01,93400.0,35.3006,35.3655,35.2862,35.3294,93400.0
2012-11-08 10:55:00,49.02,49.06,48.9,49.01,99200.0,35.3366,35.3655,35.2501,35.3294,99200.0
2012-11-08 11:00:00,49.0,49.03,48.8,48.86,52300.0,35.3222,35.3438,35.178,35.2213,52300.0
2012-11-08 11:05:00,48.85,49.05,48.83,48.99,43200.0,35.2141,35.3583,35.1997,35.315,43200.0
2012-11-08 11:10:00,49.0,49.02,48.91,48.92,31900.0,35.3222,35.3366,35.2573,35.2645,31900.0
2012-11-08 11:15:00,48.95,48.99,48.84,48.86,30000.0,35.2862,35.315,35.2069,35.2213,30000.0
2012-11-08 11:20:00,48.85,48.91,48.78,48.91,38500.0,35.2141,35.2573,35.1636,35.2573,38500.0
2012-11-08 11:25:00,48.91,48.97,48.84,48.89,39700.0,35.2573,35.3006,35.2069,35.2429,39700.0
2012-11-08 11:30:00,48.89,48.93,48.82,48.83,37000.0,35.2429,35.2717,35.1925,35.1997,37000.0
2012-11-08 11:35:00,48.81,48.95,48.8,48.91,26600.0,35.1852,35.2862,35.178,35.2573,26600.0
2012-11-08 11:40:00,48.91,48.95,48.87,48.95,9300.0,35.2573,35.2862,35.2285,35.2862,9300.0
2012-11-08 11:45:00,48.98,48.99,48.91,48.97,32000.0,35.3078,35.315,35.2573,35.3006,32000.0
2012-11-08 11:50:00,48.95,49.05,48.94,49.04,24000.0,35.2862,35.3583,35.279,35.351,24000.0
2012-11-08 11:55:00,49.04,49.08,49.01,49.06,108700.0,35.351,35.3799,35.3294,35.3655,108700.0
2012-11-08 12:00:00,49.06,49.1,49.01,49.09,22900.0,35.3655,35.3943,35.3294,35.3871,22900.0
2012-11-08 12:05:00,49.09,49.13,49.05,49.05,28100.0,35.3871,35.4159,35.3583,35.3583,28100.0
2012-11-08 12:10:00,49.06,49.11,49.0,49.07,67300.0,35.3655,35.4015,35.3222,35.3727,67300.0
2012-11-08 12:15:00,49.06,49.07,49.0,49.05,30900.0,35.3655,35.3727,35.3222,35.3583,30900.0
2012-11-08 12:20:00,49.05,49.16,49.0,49.13,34600.0,35.3583,35.4375,35.3222,35.4159,34600.0
2012-11-08 12:25:00,49.12,49.17,49.1,49.15,20000.0,35.4087,35.4448,35.3943,35.4303,20000.0
2012-11-08 12:30:00,49.15,49.18,49.11,49.18,28400.0,35.4303,35.452,35.4015,35.452,28400.0
2012-11-08 12:35:00,49.16,49.17,49.07,49.14,29800.0,35.4375,35.4448,35.3727,35.4231,29800.0
2012-11-08 12:40:00,49.14,49.19,49.11,49.11,11100.0,35.4231,35.4592,35.4015,35.4015,11100.0
2012-11-08 12:45:00,49.13,49.13,49.0,49.04,59400.0,35.4159,35.4159,35.3222,35.351,59400.0
2012-11-08 12:50:00,49.04,49.05,48.95,48.99,71800.0,35.351,35.3583,35.2862,35.315,71800.0
2012-11-08 12:55:00,48.98,49.05,48.97,49.05,21700.0,35.3078,35.3583,35.3006,35.3583,21700.0
2012-11-08 13:00:00,49.03,49.06,48.95,48.95,24400.0,35.3438,35.3655,35.2862,35.2862,24400.0
2012-11-08 13:05:00,48.95,49.0,48.94,48.96,21600.0,35.2862,35.3222,35.279,35.2934,21600.0
2012-11-08 13:10:00,48.95,48.98,48.85,48.85,53100.0,35.2862,35.3078,35.2141,35.2141,53100.0
2012-11-08 13:15:00,48.84,48.92,48.79,48.85,32800.0,35.2069,35.2645,35.1708,35.2141,32800.0
2012-11-08 13:20:00,48.84,48.92,48.82,48.82,19600.0,35.2069,35.2645,35.1925,35.1925,19600.0
2012-11-08 13:25:00,48.82,48.83,48.7,48.82,47900.0,35.1925,35.1997,35.106,35.1925,47900.0
2012-11-08 13:30:00,48.8,48.99,48.78,48.94,659500.0,35.178,35.315,35.1636,35.279,659500.0
2012-11-08 13:35:00,48.95,49.04,48.93,49.0,22100.0,35.2862,35.351,35.2717,35.3222,22100.0
2012-11-08 13:40:00,48.99,49.12,48.99,49.1,81700.0,35.315,35.4087,35.315,35.3943,81700.0
2012-11-08 13:45:00,49.09,49.18,49.07,49.18,33800.0,35.3871,35.452,35.3727,35.452,33800.0
2012-11-08 13:50:00,49.17,49.25,49.17,49.24,40900.0,35.4448,35.5024,35.4448,35.4952,40900.0
2012-11-08 13:55:00,49.23,49.27,49.19,49.21,40100.0,35.488,35.5168,35.4592,35.4736,40100.0
2012-11-08 14:00:00,49.23,49.23,49.16,49.18,24700.0,35.488,35.488,35.4375,35.452,24700.0
2012-11-08 14:05:00,49.19,49.22,49.14,49.16,43600.0,35.4592,35.4808,35.4231,35.4375,43600.0
2012-11-08 14:10:00,49.16,49.17,49.12,49.16,20600.0,35.4375,35.4448,35.4087,35.4375,20600.0
2012-11-08 14:15:00,49.2,49.28,49.17,49.2,50800.0,35.4664,35.5241,35.4448,35.4664,50800.0
2012-11-08 14:20:00,49.21,49.21,49.08,49.08,32200.0,35.4736,35.4736,35.3799,35.3799,32200.0
2012-11-08 14:25:00,49.07,49.24,49.05,49.23,26300.0,35.3727,35.4952,35.3583,35.488,26300.0
2012-11-08 14:30:00,49.23,49.23,49.14,49.15,15500.0,35.488,35.488,35.4231,35.4303,15500.0
2012-11-08 14:35:00,49.14,49.15,49.05,49.05,22300.0,35.4231,35.4303,35.3583,35.3583,22300.0
2012-11-08 14:40:00,49.06,49.14,49.05,49.07,14100.0,35.3655,35.4231,35.3583,35.3727,14100.0
2012-11-08 14:45:00,49.09,49.15,49.02,49.14,20100.0,35.3871,35.4303,35.3366,35.4231,20100.0
2012-11-08 14:50:00,49.16,49.16,49.02,49.08,17200.0,35.4375,35.4375,35.3366,35.3799,17200.0
2012-11-08 14:55:00,49.08,49.15,49.05,49.06,32300.0,35.3799,35.4303,35.3583,35.3655,32300.0
2012-11-08 15:00:00,49.04,49.07,49.02,49.07,29700.0,35.351,35.3727,35.3366,35.3727,29700.0
2012-11-08 15:05:00,49.07,49.09,48.99,49.01,33700.0,35.3727,35.3871,35.315,35.3294,33700.0
2012-11-08 15:10:00,49.0,49.1,48.99,49.02,50500.0,35.3222,35.3943,35.315,35.3366,50500.0
2012-11-08 15:15:00,49.0,49.07,48.99,49.01,45100.0,35.3222,35.3727,35.315,35.3294,45100.0
2012-11-08 15:20:00,49.02,49.03,48.95,49.0,43300.0,35.3366,35.3438,35.2862,35.3222,43300.0
2012-11-08 15:25:00,49.01,49.12,49.01,49.09,99400.0,35.3294,35.4087,35.3294,35.3871,99400.0
2012-11-08 15:30:00,49.08,49.11,48.98,49.1,93500.0,35.3799,35.4015,35.3078,35.3943,93500.0
2012-11-08 15:35:00,49.1,49.12,49.05,49.1,66900.0,35.3943,35.4087,35.3583,35.3943,66900.0
2012-11-08 15:40:00,49.08,49.12,49.0,49.07,44700.0,35.3799,35.4087,35.3222,35.3727,44700.0
2012-11-08 15:45:00,49.06,49.11,49.02,49.03,46700.0,35.3655,35.4015,35.3366,35.3438,46700.0
2012-11-08 15:50:00,49.01,49.14,49.01,49.13,85400.0,35.3294,35.4231,35.3294,35.4159,85400.0
2012-11-08 15:55:00,49.12,49.12,48.87,48.87,136900.0,35.4087,35.4087,35.2285,35.2285,136900.0
2012-11-09 09:30:00,48.4,48.83,48.1,48.77,108900.0,34.8897,35.1997,34.6734,35.1564,108900.0
2012-11-09 09:35:00,48.74,49.0,48.7,48.93,102500.0,35.1348,35.3222,35.106,35.2717,102500.0
2012-11-09 09:40:00,48.92,48.94,48.84,48.86,30200.0,35.2645,35.279,35.2069,35.2213,30200.0
2012-11-09 09:45:00,48.86,48.86,48.64,48.75,50600.0,35.2213,35.2213,35.0627,35.142,50600.0
2012-11-09 09:50:00,48.75,48.76,48.45,48.62,59900.0,35.142,35.1492,34.9257,35.0483,59900.0
2012-11-09 09:55:00,48.64,48.74,48.44,48.56,43400.0,35.0627,35.1348,34.9185,35.005,43400.0
2012-11-09 10:00:00,48.6,48.73,48.55,48.73,17400.0,35.0339,35.1276,34.9978,35.1276,17400.0
2012-11-09 10:05:00,48.73,48.9,48.63,48.87,35600.0,35.1276,35.2501,35.0555,35.2285,35600.0
2012-11-09 10:10:00,48.87,48.95,48.81,48.88,35100.0,35.2285,35.2862,35.1852,35.2357,35100.0
2012-11-09 10:15:00,48.88,48.94,48.8,48.92,116600.0,35.2357,35.279,35.178,35.2645,116600.0
2012-11-09 10:20:00,48.93,49.07,48.89,49.05,46400.0,35.2717,35.3727,35.2429,35.3583,46400.0
2012-11-09 10:25:00,49.03,49.07,48.98,49.04,54800.0,35.3438,35.3727,35.3078,35.351,54800.0
2012-11-09 10:30:00,49.01,49.05,48.98,49.01,42900.0,35.3294,35.3583,35.3078,35.3294,42900.0
2012-11-09 10:35:00,49.02,49.25,49.02,49.1,90900.0,35.3366,35.5024,35.3366,35.3943,90900.0
2012-11-09 10:40:00,49.12,49.3,49.1,49.28,34600.0,35.4087,35.5385,35.3943,35.5241,34600.0
2012-11-09 10:45:00,49.28,49.31,49.23,49.23,35700.0,35.5241,35.5457,35.488,35.488,35700.0
2012-11-09 10:50:00,49.22,49.27,49.13,49.2,61100.0,35.4808,35.5168,35.4159,35.4664,61100.0
2012-11-09 10:55:00,49.2,49.23,49.1,49.16,18000.0,35.4664,35.488,35.3943,35.4375,18000.0
2012-11-09 11:00:00,49.16,49.32,49.15,49.29,22100.0,35.4375,35.5529,35.4303,35.5313,22100.0
2012-11-09 11:05:00,49.3,49.45,49.3,49.43,49400.0,35.5385,35.6466,35.5385,35.6322,49400.0
2012-11-09 11:10:00,49.44,49.52,49.42,49.42,48300.0,35.6394,35.6971,35.625,35.625,48300.0
2012-11-09 11:15:00,49.41,49.62,49.41,49.55,79200.0,35.6178,35.7691,35.6178,35.7187,79200.0
2012-11-09 11:20:00,49.56,49.56,49.3,49.36,42600.0,35.7259,35.7259,35.5385,35.5817,42600.0
2012-11-09 11:25:00,49.36,49.48,49.33,49.47,32400.0,35.5817,35.6682,35.5601,35.661,32400.0
2012-11-09 11:30:00,49.45,49.53,49.43,49.48,36300.0,35.6466,35.7043,35.6322,35.6682,36300.0
2012-11-09 11:35:00,49.49,49.68,49.48,49.6,40700.0,35.6754,35.8124,35.6682,35.7547,40700.0
2012-11-09 11:40:00,49.58,49.6,49.49,49.5,20500.0,35.7403,35.7547,35.6754,35.6826,20500.0
2012-11-09 11:45:00,49.5,49.59,49.49,49.5,43100.0,35.6826,35.7475,35.6754,35.6826,43100.0
2012-11-09 11:50:00,49.5,49.57,49.45,49.54,33000.0,35.6826,35.7331,35.6466,35.7115,33000.0
2012-11-09 11:55:00,49.55,49.57,49.49,49.54,39700.0,35.7187,35.7331,35.6754,35.7115,39700.0
2012-11-09 12:00:00,49.55,49.65,49.54,49.59,13900.0,35.7187,35.7908,35.7115,35.7475,13900.0
2012-11-09 12:05:00,49.58,49.6,49.54,49.58,12900.0,35.7403,35.7547,35.7115,35.7403,12900.0
2012-11-09 12:10:00,49.58,49.66,49.58,49.65,17800.0,35.7403,35.798,35.7403,35.7908,17800.0
2012-11-09 12:15:00,49.63,49.79,49.63,49.74,22300.0,35.7764,35.8917,35.7764,35.8556,22300.0
2012-11-09 12:20:00,49.74,49.8,49.71,49.77,22700.0,35.8556,35.8989,35.834,35.8773,22700.0
2012-11-09 12:25:00,49.78,49.83,49.7,49.74,33900.0,35.8845,35.9205,35.8268,35.8556,33900.0
2012-11-09 12:30:00,49.72,49.76,49.64,49.7,50500.0,35.8412,35.8701,35.7836,35.8268,50500.0
2012-11-09 12:35:00,49.72,49.77,49.59,49.62,32200.0,35.8412,35.8773,35.7475,35.7691,32200.0
2012-11-09 12:40:00,49.62,49.67,49.53,49.53,47100.0,35.7691,35.8052,35.7043,35.7043,47100.0
2012-11-09 12:45:00,49.51,49.55,49.43,49.46,45200.0,35.6898,35.7187,35.6322,35.6538,45200.0
2012-11-09 12:50:00,49.47,49.55,49.44,49.48,56100.0,35.661,35.7187,35.6394,35.6682,56100.0
2012-11-09 12:55:00,49.48,49.54,49.46,49.48,11600.0,35.6682,35.7115,35.6538,35.6682,11600.0
2012-11-09 13:00:00,49.48,49.52,49.43,49.48,20400.0,35.6682,35.6971,35.6322,35.6682,20400.0
2012-11-09 13:05:00,49.48,49.48,49.41,49.47,24900.0,35.6682,35.6682,35.6178,35.661,24900.0
2012-11-09 13:10:00,49.46,49.47,49.2,49.23,101000.0,35.6538,35.661,35.4664,35.488,101000.0
2012-11-09 13:15:00,49.24,49.39,49.24,49.35,24400.0,35.4952,35.6033,35.4952,35.5745,24400.0
2012-11-09 13:20:00,49.35,49.35,49.18,49.2,14200.0,35.5745,35.5745,35.452,35.4664,14200.0
2012-11-09 13:25:00,49.2,49.23,49.05,49.07,18300.0,35.4664,35.488,35.3583,35.3727,18300.0
2012-11-09 13:30:00,49.08,49.11,48.97,49.06,23200.0,35.3799,35.4015,35.3006,35.3655,23200.0
2012-11-09 13:35:00,49.05,49.16,49.05,49.13,39400.0,35.3583,35.4375,35.3583,35.4159,39400.0
2012-11-09 13:40:00,49.14,49.2,49.06,49.18,37300.0,35.4231,35.4664,35.3655,35.452,37300.0
2012-11-09 13:45:00,49.18,49.25,49.17,49.24,23300.0,35.452,35.5024,35.4448,35.4952,23300.0
2012-11-09 13:50:00,49.24,49.36,49.23,49.3,15200.0,35.4952,35.5817,35.488,35.5385,15200.0
2012-11-09 13:55:00,49.29,49.32,49.25,49.3,11800.0,35.5313,35.5529,35.5024,35.5385,11800.0
2012-11-09 14:00:00,49.29,49.32,49.26,49.3,47900.0,35.5313,35.5529,35.5096,35.5385,47900.0
2012-11-09 14:05:00,49.28,49.34,49.27,49.29,30800.0,35.5241,35.5673,35.5168,35.5313,30800.0
2012-11-09 14:10:00,49.27,49.33,49.27,49.31,23200.0,35.5168,35.5601,35.5168,35.5457,23200.0
2012-11-09 14:15:00,49.33,49.46,49.32,49.41,64300.0,35.5601,35.6538,35.5529,35.6178,64300.0
2012-11-09 14:20:00,49.39,49.4,49.35,49.36,9400.0,35.6033,35.6106,35.5745,35.5817,9400.0
2012-11-09 14:25:00,49.35,49.36,49.3,49.34,20700.0,35.5745,35.5817,35.5385,35.5673,20700.0
2012-11-09 14:30:00,49.36,49.49,49.34,49.45,39200.0,35.5817,35.6754,35.5673,35.6466,39200.0
2012-11-09 14:35:00,49.44,49.59,49.44,49.5,33400.0,35.6394,35.7475,35.6394,35.6826,33400.0
2012-11-09 14:40:00,49.49,49.51,49.43,49.47,30400.0,35.6754,35.6898,35.6322,35.661,30400.0
2012-11-09 14:45:00,49.45,49.47,49.39,49.42,22700.0,35.6466,35.661,35.6033,35.625,22700.0
2012-11-09 14:50:00,49.42,49.44,49.29,49.31,22400.0,35.625,35.6394,35.5313,35.5457,22400.0
2012-11-09 14:55:00,49.3,49.35,49.27,49.32,22400.0,35.5385,35.5745,35.5168,35.5529,22400.0
2012-11-09 15:00:00,49.31,49.31,49.21,49.26,24100.0,35.5457,35.5457,35.4736,35.5096,24100.0
2012-11-09 15:05:00,49.25,49.27,49.13,49.25,30300.0,35.5024,35.5168,35.4159,35.5024,30300.0
2012-11-09 15:10:00,49.24,49.28,49.19,49.27,24100.0,35.4952,35.5241,35.4592,35.5168,24100.0
2012-11-09 15:15:00,49.26,49.26,49.16,49.22,51200.0,35.5096,35.5096,35.4375,35.4808,51200.0
2012-11-09 15:20:00,49.22,49.22,49.15,49.2,20800.0,35.4808,35.4808,35.4303,35.4664,20800.0
2012-11-09 15:25:00,49.21,49.22,49.14,49.22,21900.0,35.4736,35.4808,35.4231,35.4808,21900.0
2012-11-09 15:30:00,49.25,49.25,49.14,49.15,26800.0,35.5024,35.5024,35.4231,35.4303,26800.0
2012-11-09 15:35:00,49.16,49.17,49.0,49.04,44400.0,35.4375,35.4448,35.3222,35.351,44400.0
2012-11-09 15:40:00,49.04,49.21,49.04,49.21,37100.0,35.351,35.4736,35.351,35.4736,37100.0
2012-11-09 15:45:00,49.21,49.34,49.19,49.3,115100.0,35.4736,35.5673,35.4592,35.5385,115100.0
2012-11-09 15:50:00,49.3,49.3,49.14,49.19,101100.0,35.5385,35.5385,35.4231,35.4592,101100.0
2012-11-09 15:55:00,49.19,49.2,49.03,49.08,157500.0,35.4592,35.4664,35.3438,35.3799,157500.0
2012-11-12 09:30:00,49.07,49.2,48.93,49.16,46300.0,35.3727,35.4664,35.2717,35.4375,46300.0
2012-11-12 09:35:00,49.15,49.25,49.03,49.24,42800.0,35.4303,35.5024,35.3438,35.4952,42800.0
2012-11-12 09:40:00,49.23,49.32,49.17,49.22,27000.0,35.488,35.5529,35.4448,35.4808,27000.0
2012-11-12 09:45:00,49.25,49.32,49.17,49.27,75000.0,35.5024,35.5529,35.4448,35.5168,75000.0
2012-11-12 09:50:00,49.26,49.36,49.2,49.36,42200.0,35.5096,35.5817,35.4664,35.5817,42200.0
2012-11-12 09:55:00,49.35,49.42,49.33,49.4,26300.0,35.5745,35.625,35.5601,35.6106,26300.0
2012-11-12 10:00:00,49.39,49.39,49.23,49.34,67400.0,35.6033,35.6033,35.488,35.5673,67400.0
2012-11-12 10:05:00,49.35,49.39,49.28,49.3,28700.0,35.5745,35.6033,35.5241,35.5385,28700.0
2012-11-12 10:10:00,49.31,49.36,49.2,49.23,35400.0,35.5457,35.5817,35.4664,35.488,35400.0
2012-11-12 10:15:00,49.22,49.33,49.22,49.24,48100.0,35.4808,35.5601,35.4808,35.4952,48100.0
2012-11-12 10:20:00,49.24,49.32,49.23,49.28,59800.0,35.4952,35.5529,35.488,35.5241,59800.0
2012-11-12 10:25:00,49.29,49.37,49.26,49.27,22200.0,35.5313,35.5889,35.5096,35.5168,22200.0
2012-11-12 10:30:00,49.27,49.38,49.27,49.32,48000.0,35.5168,35.5961,35.5168,35.5529,48000.0
2012-11-12 10:35:00,49.34,49.34,49.27,49.3,49800.0,35.5673,35.5673,35.5168,35.5385,49800.0
2012-11-12 10:40:00,49.3,49.43,49.29,49.31,23300.0,35.5385,35.6322,35.5313,35.5457,23300.0
2012-11-12 10:45:00,49.33,49.34,49.28,49.31,45000.0,35.5601,35.5673,35.5241,35.5457,45000.0
2012-11-12 10:50:00,49.28,49.33,49.2,49.2,27200.0,35.5241,35.5601,35.4664,35.4664,27200.0
2012-11-12 10:55:00,49.21,49.23,49.14,49.16,14500.0,35.4736,35.488,35.4231,35.4375,14500.0
2012-11-12 11:00:00,49.15,49.2,49.11,49.18,10300.0,35.4303,35.4664,35.4015,35.452,10300.0
2012-11-12 11:05:00,49.18,49.2,49.17,49.18,5400.0,35.452,35.4664,35.4448,35.452,5400.0
2012-11-12 11:10:00,49.18,49.23,49.15,49.16,20000.0,35.452,35.488,35.4303,35.4375,20000.0
2012-11-12 11:15:00,49.17,49.18,49.12,49.15,11700.0,35.4448,35.452,35.4087,35.4303,11700.0
2012-11-12 11:20:00,49.15,49.21,49.12,49.19,12100.0,35.4303,35.4736,35.4087,35.4592,12100.0
2012-11-12 11:25:00,49.17,49.24,49.16,49.23,7800.0,35.4448,35.4952,35.4375,35.488,7800.0
2012-11-12 11:30:00,49.24,49.25,49.2,49.22,6600.0,35.4952,35.5024,35.4664,35.4808,6600.0
2012-11-12 11:35:00,49.21,49.23,49.16,49.19,11300.0,35.4736,35.488,35.4375,35.4592,11300.0
2012-11-12 11:40:00,49.2,49.23,49.17,49.18,9200.0,35.4664,35.488,35.4448,35.452,9200.0
2012-11-12 11:45:00,49.18,49.21,49.14,49.14,15700.0,35.452,35.4736,35.4231,35.4231,15700.0
2012-11-12 11:50:00,49.14,49.14,49.08,49.08,23000.0,35.4231,35.4231,35.3799,35.3799,23000.0
2012-11-12 11:55:00,49.08,49.14,49.08,49.08,9300.0,35.3799,35.4231,35.3799,35.3799,9300.0
2012-11-12 12:00:00,49.08,49.1,49.08,49.1,6800.0,35.3799,35.3943,35.3799,35.3943,6800.0
2012-11-12 12:05:00,49.09,49.1,49.05,49.05,8800.0,35.3871,35.3943,35.3583,35.3583,8800.0
2012-11-12 12:10:00,49.06,49.09,49.05,49.07,34700.0,35.3655,35.3871,35.3583,35.3727,34700.0
2012-11-12 12:15:00,49.07,49.13,49.07,49.11,53800.0,35.3727,35.4159,35.3727,35.4015,53800.0
2012-11-12 12:20:00,49.12,49.2,49.12,49.18,54800.0,35.4087,35.4664,35.4087,35.452,54800.0
2012-11-12 12:25:00,49.18,49.26,49.17,49.24,63600.0,35.452,35.5096,35.4448,35.4952,63600.0
2012-11-12 12:30:00,49.24,49.37,49.24,49.37,33500.0,35.4952,35.5889,35.4952,35.5889,33500.0
2012-11-12 12:35:00,49.37,49.41,49.3,49.39,30300.0,35.5889,35.6178,35.5385,35.6033,30300.0
2012-11-12 12:40:00,49.41,49.54,49.41,49.53,33900.0,35.6178,35.7115,35.6178,35.7043,33900.0
2012-11-12 12:45:00,49.53,49.53,49.5,49.52,11800.0,35.7043,35.7043,35.6826,35.6971,11800.0
2012-11-12 12:50:00,49.52,49.55,49.52,49.54,4900.0,35.6971,35.7187,35.6971,35.7115,4900.0
2012-11-12 12:55:00,49.54,49.58,49.5,49.56,19000.0,35.7115,35.7403,35.6826,35.7259,19000.0
2012-11-12 13:00:00,49.56,49.62,49.55,49.62,12800.0,35.7259,35.7691,35.7187,35.7691,12800.0
2012-11-12 13:05:00,49.62,49.66,49.56,49.66,32500.0,35.7691,35.798,35.7259,35.798,32500.0
2012-11-12 13:10:00,49.66,49.74,49.65,49.71,17700.0,35.798,35.8556,35.7908,35.834,17700.0
2012-11-12 13:15:00,49.72,49.75,49.71,49.71,17600.0,35.8412,35.8629,35.834,35.834,17600.0
2012-11-12 13:20:00,49.73,49.74,49.67,49.71,13300.0,35.8484,35.8556,35.8052,35.834,13300.0
2012-11-12 13:25:00,49.71,49.73,49.67,49.69,10500.0,35.834,35.8484,35.8052,35.8196,10500.0
2012-11-12 13:30:00,49.7,49.72,49.68,49.69,19300.0,35.8268,35.8412,35.8124,35.8196,19300.0
2012-11-12 13:35:00,49.7,49.76,49.69,49.74,26900.0,35.8268,35.8701,35.8196,35.8556,26900.0
2012-11-12 13:40:00,49.73,49.76,49.69,49.72,26600.0,35.8484,35.8701,35.8196,35.8412,26600.0
2012-11-12 13:45:00,49.71,49.77,49.71,49.76,25900.0,35.834,35.8773,35.834,35.8701,25900.0
2012-11-12 13:50:00,49.75,49.81,49.75,49.79,30500.0,35.8629,35.9061,35.8629,35.8917,30500.0
2012-11-12 13:55:00,49.78,49.8,49.75,49.78,10600.0,35.8845,35.8989,35.8629,35.8845,10600.0
2012-11-12 14:00:00,49.75,49.78,49.75,49.75,21200.0,35.8629,35.8845,35.8629,35.8629,21200.0
2012-11-12 14:05:00,49.74,49.81,49.73,49.79,30200.0,35.8556,35.9061,35.8484,35.8917,30200.0
2012-11-12 14:10:00,49.79,49.81,49.75,49.77,18100.0,35.8917,35.9061,35.8629,35.8773,18100.0
2012-11-12 14:15:00,49.77,49.85,49.77,49.8,25100.0,35.8773,35.9349,35.8773,35.8989,25100.0
2012-11-12 14:20:00,49.8,49.88,49.8,49.85,53500.0,35.8989,35.9566,35.8989,35.9349,53500.0
2012-11-12 14:25:00,49.86,49.88,49.83,49.86,16600.0,35.9422,35.9566,35.9205,35.9422,16600.0
2012-11-12 14:30:00,49.85,49.86,49.73,49.75,14400.0,35.9349,35.9422,35.8484,35.8629,14400.0
2012-11-12 14:35:00,49.74,49.76,49.74,49.75,29600.0,35.8556,35.8701,35.8556,35.8629,29600.0
2012-11-12 14:40:00,49.75,49.78,49.74,49.75,22100.0,35.8629,35.8845,35.8556,35.8629,22100.0
2012-11-12 14:45:00,49.75,49.76,49.73,49.74,9700.0,35.8629,35.8701,35.8484,35.8556,9700.0
2012-11-12 14:50:00,49.73,49.75,49.72,49.72,12000.0,35.8484,35.8629,35.8412,35.8412,12000.0
2012-11-12 14:55:00,49.72,49.73,49.68,49.73,23500.0,35.8412,35.8484,35.8124,35.8484,23500.0
2012-11-12 15:00:00,49.72,49.76,49.69,49.72,59000.0,35.8412,35.8701,35.8196,35.8412,59000.0
2012-11-12 15:05:00,49.72,49.75,49.7,49.73,26100.0,35.8412,35.8629,35.8268,35.8484,26100.0
2012-11-12 15:10:00,49.73,49.73,49.65,49.66,37600.0,35.8484,35.8484,35.7908,35.798,37600.0
2012-11-12 15:15:00,49.65,49.72,49.64,49.66,58000.0,35.7908,35.8412,35.7836,35.798,58000.0
2012-11-12 15:20:00,49.67,49.68,49.61,49.61,81500.0,35.8052,35.8124,35.7619,35.7619,81500.0
2012-11-12 15:25:00,49.6,49.63,49.56,49.56,43800.0,35.7547,35.7764,35.7259,35.7259,43800.0
2012-11-12 15:30:00,49.55,49.62,49.54,49.62,40300.0,35.7187,35.7691,35.7115,35.7691,40300.0
2012-11-12 15:35:00,49.61,49.62,49.56,49.61,52500.0,35.7619,35.7691,35.7259,35.7619,52500.0
2012-11-12 15:40:00,49.61,49.75,49.6,49.75,86700.0,35.7619,35.8629,35.7547,35.8629,86700.0
2012-11-12 15:45:00,49.75,49.78,49.65,49.65,67600.0,35.8629,35.8845,35.7908,35.7908,67600.0
2012-11-12 15:50:00,49.65,49.67,49.61,49.62,53800.0,35.7908,35.8052,35.7619,35.7691,53800.0
2012-11-12 15:55:00,49.62,49.64,49.55,49.57,79500.0,35.7691,35.7836,35.7187,35.7331,79500.0
2012-11-13 09:30:00,48.93,48.97,48.13,48.59,81000.0,35.2717,35.3006,34.6951,35.0267,81000.0
2012-11-13 09:35:00,48.59,48.96,48.56,48.96,72000.0,35.0267,35.2934,35.005,35.2934,72000.0
2012-11-13 09:40:00,48.96,49.23,48.96,49.18,41300.0,35.2934,35.488,35.2934,35.452,41300.0
2012-11-13 09:45:00,49.2,49.39,49.2,49.39,27400.0,35.4664,35.6033,35.4664,35.6033,27400.0
2012-11-13 09:50:00,49.38,49.39,49.26,49.35,82700.0,35.5961,35.6033,35.5096,35.5745,82700.0
2012-11-13 09:55:00,49.34,49.52,49.31,49.37,101500.0,35.5673,35.6971,35.5457,35.5889,101500.0
2012-11-13 10:00:00,49.39,49.46,49.33,49.34,43600.0,35.6033,35.6538,35.5601,35.5673,43600.0
2012-11-13 10:05:00,49.34,49.45,49.3,49.42,40000.0,35.5673,35.6466,35.5385,35.625,40000.0
2012-11-13 10:10:00,49.44,49.6,49.42,49.57,23100.0,35.6394,35.7547,35.625,35.7331,23100.0
2012-11-13 10:15:00,49.55,49.63,49.39,49.46,27600.0,35.7187,35.7764,35.6033,35.6538,27600.0
2012-11-13 10:20:00,49.44,49.59,49.44,49.51,57400.0,35.6394,35.7475,35.6394,35.6898,57400.0
2012-11-13 10:25:00,49.5,49.51,49.4,49.49,44300.0,35.6826,35.6898,35.6106,35.6754,44300.0
2012-11-13 10:30:00,49.47,49.5,49.39,49.46,24600.0,35.661,35.6826,35.6033,35.6538,24600.0
2012-11-13 10:35:00,49.44,49.56,49.43,49.44,14200.0,35.6394,35.7259,35.6322,35.6394,14200.0
2012-11-13 10:40:00,49.43,49.52,49.37,49.42,26000.0,35.6322,35.6971,35.5889,35.625,26000.0
2012-11-13 10:45:00,49.44,49.49,49.38,49.49,38700.0,35.6394,35.6754,35.5961,35.6754,38700.0
2012-11-13 10:50:00,49.51,49.55,49.37,49.55,35100.0,35.6898,35.7187,35.5889,35.7187,35100.0
2012-11-13 10:55:00,49.57,49.64,49.51,49.62,28000.0,35.7331,35.7836,35.6898,35.7691,28000.0
2012-11-13 11:00:00,49.64,49.73,49.6,49.62,30800.0,35.7836,35.8484,35.7547,35.7691,30800.0
2012-11-13 11:05:00,49.61,49.73,49.59,49.7,23900.0,35.7619,35.8484,35.7475,35.8268,23900.0
2012-11-13 11:10:00,49.69,49.72,49.67,49.67,28100.0,35.8196,35.8412,35.8052,35.8052,28100.0
2012-11-13 11:15:00,49.67,49.7,49.6,49.64,22900.0,35.8052,35.8268,35.7547,35.7836,22900.0
2012-11-13 11:20:00,49.63,49.73,49.63,49.7,27300.0,35.7764,35.8484,35.7764,35.8268,27300.0
2012-11-13 11:25:00,49.69,49.72,49.67,49.69,22200.0,35.8196,35.8412,35.8052,35.8196,22200.0
2012-11-13 11:30:00,49.68,49.71,49.61,49.61,28500.0,35.8124,35.834,35.7619,35.7619,28500.0
2012-11-13 11:35:00,49.6,49.64,49.49,49.62,82700.0,35.7547,35.7836,35.6754,35.7691,82700.0
2012-11-13 11:40:00,49.62,49.66,49.56,49.65,31700.0,35.7691,35.798,35.7259,35.7908,31700.0
2012-11-13 11:45:00,49.64,49.7,49.64,49.7,30500.0,35.7836,35.8268,35.7836,35.8268,30500.0
2012-11-13 11:50:00,49.67,49.72,49.63,49.69,58400.0,35.8052,35.8412,35.7764,35.8196,58400.0
2012-11-13 11:55:00,49.67,49.75,49.67,49.75,21700.0,35.8052,35.8629,35.8052,35.8629,21700.0
2012-11-13 12:00:00,49.75,49.77,49.71,49.71,17200.0,35.8629,35.8773,35.834,35.834,17200.0
2012-11-13 12:05:00,49.73,49.75,49.63,49.63,28200.0,35.8484,35.8629,35.7764,35.7764,28200.0
2012-11-13 12:10:00,49.64,49.72,49.61,49.72,26900.0,35.7836,35.8412,35.7619,35.8412,26900.0
2012-11-13 12:15:00,49.71,49.72,49.68,49.69,21900.0,35.834,35.8412,35.8124,35.8196,21900.0
2012-11-13 12:20:00,49.7,49.72,49.65,49.67,40000.0,35.8268,35.8412,35.7908,35.8052,40000.0
2012-11-13 12:25:00,49.66,49.74,49.66,49.7,30200.0,35.798,35.8556,35.798,35.8268,30200.0
2012-11-13 12:30:00,49.69,49.7,49.52,49.61,34200.0,35.8196,35.8268,35.6971,35.7619,34200.0
2012-11-13 12:35:00,49.62,49.68,49.6,49.61,14200.0,35.7691,35.8124,35.7547,35.7619,14200.0
2012-11-13 12:40:00,49.61,49.63,49.5,49.51,16500.0,35.7619,35.7764,35.6826,35.6898,16500.0
2012-11-13 12:45:00,49.51,49.59,49.51,49.59,5200.0,35.6898,35.7475,35.6898,35.7475,5200.0
2012-11-13 12:50:00,49.58,49.63,49.57,49.63,12700.0,35.7403,35.7764,35.7331,35.7764,12700.0
2012-11-13 12:55:00,49.62,49.62,49.54,49.54,13400.0,35.7691,35.7691,35.7115,35.7115,13400.0
2012-11-13 13:00:00,49.54,49.54,49.49,49.49,19200.0,35.7115,35.7115,35.6754,35.6754,19200.0
2012-11-13 13:05:00,49.5,49.58,49.5,49.55,11600.0,35.6826,35.7403,35.6826,35.7187,11600.0
2012-11-13 13:10:00,49.54,49.67,49.54,49.67,15600.0,35.7115,35.8052,35.7115,35.8052,15600.0
2012-11-13 13:15:00,49.66,49.68,49.62,49.67,9000.0,35.798,35.8124,35.7691,35.8052,9000.0
2012-11-13 13:20:00,49.67,49.67,49.58,49.62,22000.0,35.8052,35.8052,35.7403,35.7691,22000.0
2012-11-13 13:25:00,49.62,49.68,49.6,49.66,19800.0,35.7691,35.8124,35.7547,35.798,19800.0
2012-11-13 13:30:00,49.67,49.76,49.65,49.73,26000.0,35.8052,35.8701,35.7908,35.8484,26000.0
2012-11-13 13:35:00,49.71,49.75,49.68,49.7,22300.0,35.834,35.8629,35.8124,35.8268,22300.0
2012-11-13 13:40:00,49.71,49.76,49.69,49.75,14700.0,35.834,35.8701,35.8196,35.8629,14700.0
2012-11-13 13:45:00,49.75,49.79,49.73,49.74,30100.0,35.8629,35.8917,35.8484,35.8556,30100.0
2012-11-13 13:50:00,49.73,49.84,49.72,49.78,57000.0,35.8484,35.9277,35.8412,35.8845,57000.0
2012-11-13 13:55:00,49.78,49.87,49.74,49.85,26500.0,35.8845,35.9494,35.8556,35.9349,26500.0
2012-11-13 14:00:00,49.86,49.89,49.78,49.78,22200.0,35.9422,35.9638,35.8845,35.8845,22200.0
2012-11-13 14:05:00,49.78,49.81,49.71,49.76,20100.0,35.8845,35.9061,35.834,35.8701,20100.0
2012-11-13 14:10:00,49.74,49.76,49.68,49.7,20900.0,35.8556,35.8701,35.8124,35.8268,20900.0
2012-11-13 14:15:00,49.7,49.75,49.69,49.75,24100.0,35.8268,35.8629,35.8196,35.8629,24100.0
2012-11-13 14:20:00,49.74,49.81,49.69,49.73,28300.0,35.8556,35.9061,35.8196,35.8484,28300.0
2012-11-13 14:25:00,49.74,49.78,49.73,49.76,14100.0,35.8556,35.8845,35.8484,35.8701,14100.0
2012-11-13 14:30:00,49.77,49.77,49.68,49.76,36000.0,35.8773,35.8773,35.8124,35.8701,36000.0
2012-11-13 14:35:00,49.75,49.75,49.66,49.69,25300.0,35.8629,35.8629,35.798,35.8196,25300.0
2012-11-13 14:40:00,49.7,49.75,49.69,49.69,26100.0,35.8268,35.8629,35.8196,35.8196,26100.0
2012-11-13 14:45:00,49.69,49.7,49.59,49.68,33400.0,35.8196,35.8268,35.7475,35.8124,33400.0
2012-11-13 14:50:00,49.68,49.69,49.62,49.67,35800.0,35.8124,35.8196,35.7691,35.8052,35800.0
2012-11-13 14:55:00,49.68,49.78,49.67,49.77,38100.0,35.8124,35.8845,35.8052,35.8773,38100.0
2012-11-13 15:00:00,49.78,49.85,49.75,49.77,48900.0,35.8845,35.9349,35.8629,35.8773,48900.0
2012-11-13 15:05:00,49.77,49.78,49.67,49.69,31500.0,35.8773,35.8845,35.8052,35.8196,31500.0
2012-11-13 15:10:00,49.69,49.69,49.57,49.63,35500.0,35.8196,35.8196,35.7331,35.7764,35500.0
2012-11-13 15:15:00,49.62,49.68,49.59,49.62,35800.0,35.7691,35.8124,35.7475,35.7691,35800.0
2012-11-13 15:20:00,49.63,49.64,49.48,49.52,46500.0,35.7764,35.7836,35.6682,35.6971,46500.0
2012-11-13 15:25:00,49.52,49.53,49.49,49.5,35700.0,35.6971,35.7043,35.6754,35.6826,35700.0
2012-11-13 15:30:00,49.5,49.59,49.49,49.56,31100.0,35.6826,35.7475,35.6754,35.7259,31100.0
2012-11-13 15:35:00,49.56,49.57,49.5,49.54,48300.0,35.7259,35.7331,35.6826,35.7115,48300.0
2012-11-13 15:40:00,49.55,49.56,49.47,49.52,64300.0,35.7187,35.7259,35.661,35.6971,64300.0
2012-11-13 15:45:00,49.51,49.58,49.5,49.54,65100.0,35.6898,35.7403,35.6826,35.7115,65100.0
2012-11-13 15:50:00,49.54,49.55,49.48,49.51,105900.0,35.7115,35.7187,35.6682,35.6898,105900.0
2012-11-13 15:55:00,49.5,49.52,49.43,49.48,151500.0,35.6826,35.6971,35.6322,35.6682,151500.0
2012-11-14 09:30:00,48.9,49.75,48.9,49.55,37200.0,35.2501,35.8629,35.2501,35.7187,37200.0
2012-11-14 09:35:00,49.55,49.55,49.35,49.4,42300.0,35.7187,35.7187,35.5745,35.6106,42300.0
2012-11-14 09:40:00,49.41,49.41,49.26,49.36,71800.0,35.6178,35.6178,35.5096,35.5817,71800.0
2012-11-14 09:45:00,49.38,49.5,49.34,49.37,24000.0,35.5961,35.6826,35.5673,35.5889,24000.0
2012-11-14 09:50:00,49.38,49.51,49.37,49.45,24900.0,35.5961,35.6898,35.5889,35.6466,24900.0
2012-11-14 09:55:00,49.45,49.46,49.19,49.21,35900.0,35.6466,35.6538,35.4592,35.4736,35900.0
2012-11-14 10:00:00,49.25,49.39,49.22,49.29,21600.0,35.5024,35.6033,35.4808,35.5313,21600.0
2012-11-14 10:05:00,49.31,49.44,49.29,49.41,31000.0,35.5457,35.6394,35.5313,35.6178,31000.0
2012-11-14 10:10:00,49.41,49.65,49.41,49.63,78700.0,35.6178,35.7908,35.6178,35.7764,78700.0
2012-11-14 10:15:00,49.63,49.64,49.44,49.62,74200.0,35.7764,35.7836,35.6394,35.7691,74200.0
2012-11-14 10:20:00,49.62,49.63,49.5,49.52,30800.0,35.7691,35.7764,35.6826,35.6971,30800.0
2012-11-14 10:25:00,49.52,49.54,49.46,49.47,64200.0,35.6971,35.7115,35.6538,35.661,64200.0
2012-11-14 10:30:00,49.48,49.52,49.4,49.42,30000.0,35.6682,35.6971,35.6106,35.625,30000.0
2012-11-14 10:35:00,49.41,49.45,49.21,49.27,41500.0,35.6178,35.6466,35.4736,35.5168,41500.0
2012-11-14 10:40:00,49.28,49.41,49.22,49.28,59400.0,35.5241,35.6178,35.4808,35.5241,59400.0
2012-11-14 10:45:00,49.28,49.38,49.23,49.36,41700.0,35.5241,35.5961,35.488,35.5817,41700.0
2012-11-14 10:50:00,49.36,49.4,49.17,49.21,51300.0,35.5817,35.6106,35.4448,35.4736,51300.0
2012-11-14 10:55:00,49.22,49.22,49.17,49.19,20900.0,35.4808,35.4808,35.4448,35.4592,20900.0
2012-11-14 11:00:00,49.18,49.18,49.0,49.02,36600.0,35.452,35.452,35.3222,35.3366,36600.0
2012-11-14 11:05:00,49.02,49.19,49.0,49.13,53700.0,35.3366,35.4592,35.3222,35.4159,53700.0
2012-11-14 11:10:00,49.12,49.25,49.1,49.22,49400.0,35.4087,35.5024,35.3943,35.4808,49400.0
2012-11-14 11:15:00,49.22,49.23,49.17,49.21,13400.0,35.4808,35.488,35.4448,35.4736,13400.0
2012-11-14 11:20:00,49.22,49.22,49.16,49.16,10500.0,35.4808,35.4808,35.4375,35.4375,10500.0
2012-11-14 11:25:00,49.17,49.28,49.17,49.28,20100.0,35.4448,35.5241,35.4448,35.5241,20100.0
2012-11-14 11:30:00,49.28,49.31,49.25,49.27,38000.0,35.5241,35.5457,35.5024,35.5168,38000.0
2012-11-14 11:35:00,49.28,49.28,49.19,49.22,33800.0,35.5241,35.5241,35.4592,35.4808,33800.0
2012-11-14 11:40:00,49.23,49.32,49.23,49.25,31500.0,35.488,35.5529,35.488,35.5024,31500.0
2012-11-14 11:45:00,49.25,49.28,49.19,49.26,21700.0,35.5024,35.5241,35.4592,35.5096,21700.0
2012-11-14 11:50:00,49.26,49.26,49.15,49.25,24800.0,35.5096,35.5096,35.4303,35.5024,24800.0
2012-11-14 11:55:00,49.25,49.37,49.24,49.34,39400.0,35.5024,35.5889,35.4952,35.5673,39400.0
2012-11-14 12:00:00,49.34,49.44,49.34,49.4,36300.0,35.5673,35.6394,35.5673,35.6106,36300.0
2012-11-14 12:05:00,49.39,49.45,49.37,49.39,22300.0,35.6033,35.6466,35.5889,35.6033,22300.0
2012-11-14 12:10:00,49.39,49.41,49.28,49.36,93600.0,35.6033,35.6178,35.5241,35.5817,93600.0
2012-11-14 12:15:00,49.37,49.43,49.35,49.38,27800.0,35.5889,35.6322,35.5745,35.5961,27800.0
2012-11-14 12:20:00,49.38,49.41,49.34,49.41,30600.0,35.5961,35.6178,35.5673,35.6178,30600.0
2012-11-14 12:25:00,49.4,49.47,49.38,49.44,47600.0,35.6106,35.661,35.5961,35.6394,47600.0
2012-11-14 12:30:00,49.43,49.5,49.39,49.39,38900.0,35.6322,35.6826,35.6033,35.6033,38900.0
2012-11-14 12:35:00,49.39,49.41,49.35,49.37,43400.0,35.6033,35.6178,35.5745,35.5889,43400.0
2012-11-14 12:40:00,49.34,49.39,49.28,49.34,21000.0,35.5673,35.6033,35.5241,35.5673,21000.0
2012-11-14 12:45:00,49.33,49.34,49.27,49.29,23800.0,35.5601,35.5673,35.5168,35.5313,23800.0
2012-11-14 12:50:00,49.27,49.29,49.23,49.26,14500.0,35.5168,35.5313,35.488,35.5096,14500.0
2012-11-14 12:55:00,49.25,49.28,49.22,49.24,29000.0,35.5024,35.5241,35.4808,35.4952,29000.0
2012-11-14 13:00:00,49.25,49.27,49.18,49.21,19200.0,35.5024,35.5168,35.452,35.4736,19200.0
2012-11-14 13:05:00,49.23,49.24,49.12,49.15,21000.0,35.488,35.4952,35.4087,35.4303,21000.0
2012-11-14 13:10:00,49.14,49.21,49.12,49.16,48500.0,35.4231,35.4736,35.4087,35.4375,48500.0
2012-11-14 13:15:00,49.17,49.21,49.15,49.19,19500.0,35.4448,35.4736,35.4303,35.4592,19500.0
2012-11-14 13:20:00,49.17,49.19,49.11,49.18,21400.0,35.4448,35.4592,35.4015,35.452,21400.0
2012-11-14 13:25:00,49.2,49.21,49.1,49.11,20400.0,35.4664,35.4736,35.3943,35.4015,20400.0
2012-11-14 13:30:00,49.1,49.12,49.04,49.07,25100.0,35.3943,35.4087,35.351,35.3727,25100.0
2012-11-14 13:35:00,49.08,49.21,49.05,49.11,32400.0,35.3799,35.4736,35.3583,35.4015,32400.0
2012-11-14 13:40:00,49.13,49.18,49.02,49.03,29100.0,35.4159,35.452,35.3366,35.3438,29100.0
2012-11-14 13:45:00,49.04,49.09,49.01,49.09,14700.0,35.351,35.3871,35.3294,35.3871,14700.0
2012-11-14 13:50:00,49.08,49.14,49.01,49.07,29900.0,35.3799,35.4231,35.3294,35.3727,29900.0
2012-11-14 13:55:00,49.07,49.13,49.03,49.11,15200.0,35.3727,35.4159,35.3438,35.4015,15200.0
2012-11-14 14:00:00,49.11,49.19,49.0,49.04,22700.0,35.4015,35.4592,35.3222,35.351,22700.0
2012-11-14 14:05:00,49.05,49.1,48.98,49.0,52700.0,35.3583,35.3943,35.3078,35.3222,52700.0
2012-11-14 14:10:00,48.99,48.99,48.81,48.91,45800.0,35.315,35.315,35.1852,35.2573,45800.0
2012-11-14 14:15:00,48.9,48.93,48.8,48.84,34600.0,35.2501,35.2717,35.178,35.2069,34600.0
2012-11-14 14:20:00,48.83,48.95,48.8,48.88,90000.0,35.1997,35.2862,35.178,35.2357,90000.0
2012-11-14 14:25:00,48.88,48.96,48.83,48.92,29100.0,35.2357,35.2934,35.1997,35.2645,29100.0
2012-11-14 14:30:00,48.92,48.97,48.88,48.92,30600.0,35.2645,35.3006,35.2357,35.2645,30600.0
2012-11-14 14:35:00,48.91,48.91,48.78,48.81,62800.0,35.2573,35.2573,35.1636,35.1852,62800.0
2012-11-14 14:40:00,48.8,48.82,48.75,48.78,66400.0,35.178,35.1925,35.142,35.1636,66400.0
2012-11-14 14:45:00,48.78,48.87,48.77,48.82,40900.0,35.1636,35.2285,35.1564,35.1925,40900.0
2012-11-14 14:50:00,48.82,48.86,48.82,48.84,33800.0,35.1925,35.2213,35.1925,35.2069,33800.0
2012-11-14 14:55:00,48.84,48.86,48.7,48.7,68400.0,35.2069,35.2213,35.106,35.106,68400.0
2012-11-14 15:00:00,48.7,48.79,48.64,48.64,40800.0,35.106,35.1708,35.0627,35.0627,40800.0
2012-11-14 15:05:00,48.64,48.67,48.47,48.52,51100.0,35.0627,35.0843,34.9402,34.9762,51100.0
2012-11-14 15:10:00,48.53,48.59,48.52,48.57,58900.0,34.9834,35.0267,34.9762,35.0122,58900.0
2012-11-14 15:15:00,48.55,48.56,48.45,48.47,64300.0,34.9978,35.005,34.9257,34.9402,64300.0
2012-11-14 15:20:00,48.45,48.51,48.4,48.45,45100.0,34.9257,34.969,34.8897,34.9257,45100.0
2012-11-14 15:25:00,48.46,48.59,48.46,48.58,32700.0,34.9329,35.0267,34.9329,35.0194,32700.0
2012-11-14 15:30:00,48.59,48.59,48.48,48.5,63900.0,35.0267,35.0267,34.9474,34.9618,63900.0
2012-11-14 15:35:00,48.51,48.57,48.51,48.52,63600.0,34.969,35.0122,34.969,34.9762,63600.0
2012-11-14 15:40:00,48.51,48.52,48.37,48.41,73300.0,34.969,34.9762,34.8681,34.8969,73300.0
2012-11-14 15:45:00,48.41,48.44,48.38,48.41,87000.0,34.8969,34.9185,34.8753,34.8969,87000.0
2012-11-14 15:50:00,48.42,48.42,48.32,48.34,144700.0,34.9041,34.9041,34.832,34.8464,144700.0
2012-11-14 15:55:00,48.34,48.49,48.34,48.45,250300.0,34.8464,34.9546,34.8464,34.9257,250300.0
2012-11-15 09:30:00,48.3,48.78,48.23,48.75,51300.0,34.8176,35.1636,34.7671,35.142,51300.0
2012-11-15 09:35:00,48.74,48.98,48.69,48.95,24700.0,35.1348,35.3078,35.0987,35.2862,24700.0
2012-11-15 09:40:00,48.95,49.0,48.84,48.86,36900.0,35.2862,35.3222,35.2069,35.2213,36900.0
2012-11-15 09:45:00,48.84,48.88,48.58,48.65,66800.0,35.2069,35.2357,35.0194,35.0699,66800.0
2012-11-15 09:50:00,48.63,48.68,48.51,48.61,56900.0,35.0555,35.0915,34.969,35.0411,56900.0
2012-11-15 09:55:00,48.6,48.65,48.46,48.6,51300.0,35.0339,35.0699,34.9329,35.0339,51300.0
2012-11-15 10:00:00,48.6,48.66,48.39,48.57,81100.0,35.0339,35.0771,34.8825,35.0122,81100.0
2012-11-15 10:05:00,48.58,48.71,48.53,48.68,53500.0,35.0194,35.1132,34.9834,35.0915,53500.0
2012-11-15 10:10:00,48.68,48.73,48.41,48.53,68300.0,35.0915,35.1276,34.8969,34.9834,68300.0
2012-11-15 10:15:00,48.53,48.67,48.53,48.62,40500.0,34.9834,35.0843,34.9834,35.0483,40500.0
2012-11-15 10:20:00,48.63,48.64,48.53,48.56,57600.0,35.0555,35.0627,34.9834,35.005,57600.0
2012-11-15 10:25:00,48.56,48.58,48.47,48.53,122700.0,35.005,35.0194,34.9402,34.9834,122700.0
2012-11-15 10:30:00,48.54,48.67,48.5,48.65,95600.0,34.9906,35.0843,34.9618,35.0699,95600.0
2012-11-15 10:35:00,48.65,48.68,48.54,48.56,58700.0,35.0699,35.0915,34.9906,35.005,58700.0
2012-11-15 10:40:00,48.57,48.57,48.49,48.5,55700.0,35.0122,35.0122,34.9546,34.9618,55700.0
2012-11-15 10:45:00,48.49,48.51,48.39,48.45,65600.0,34.9546,34.969,34.8825,34.9257,65600.0
2012-11-15 10:50:00,48.45,48.48,48.35,48.36,84300.0,34.9257,34.9474,34.8537,34.8609,84300.0
2012-11-15 10:55:00,48.37,48.37,48.19,48.24,72200.0,34.8681,34.8681,34.7383,34.7744,72200.0
2012-11-15 11:00:00,48.24,48.35,48.21,48.35,49600.0,34.7744,34.8537,34.7527,34.8537,49600.0
2012-11-15 11:05:00,48.36,48.37,48.18,48.22,62500.0,34.8609,34.8681,34.7311,34.7599,62500.0
2012-11-15 11:10:00,48.21,48.34,48.21,48.34,38300.0,34.7527,34.8464,34.7527,34.8464,38300.0
2012-11-15 11:15:00,48.36,48.38,48.23,48.24,43100.0,34.8609,34.8753,34.7671,34.7744,43100.0
2012-11-15 11:20:00,48.24,48.36,48.22,48.36,47900.0,34.7744,34.8609,34.7599,34.8609,47900.0
2012-11-15 11:25:00,48.36,48.39,48.26,48.27,56700.0,34.8609,34.8825,34.7888,34.796,56700.0
2012-11-15 11:30:00,48.26,48.29,48.19,48.22,50400.0,34.7888,34.8104,34.7383,34.7599,50400.0
2012-11-15 11:35:00,48.21,48.33,48.19,48.33,26300.0,34.7527,34.8392,34.7383,34.8392,26300.0
2012-11-15 11:40:00,48.34,48.38,48.3,48.31,68600.0,34.8464,34.8753,34.8176,34.8248,68600.0
2012-11-15 11:45:00,48.31,48.32,48.1,48.13,44800.0,34.8248,34.832,34.6734,34.6951,44800.0
2012-11-15 11:50:00,48.14,48.19,48.08,48.14,28300.0,34.7023,34.7383,34.659,34.7023,28300.0
2012-11-15 11:55:00,48.14,48.16,48.07,48.15,21200.0,34.7023,34.7167,34.6518,34.7095,21200.0
2012-11-15 12:00:00,48.14,48.18,48.12,48.16,21100.0,34.7023,34.7311,34.6879,34.7167,21100.0
2012-11-15 12:05:00,48.17,48.17,48.12,48.15,21700.0,34.7239,34.7239,34.6879,34.7095,21700.0
2012-11-15 12:10:00,48.15,48.16,48.02,48.02,30400.0,34.7095,34.7167,34.6158,34.6158,30400.0
2012-11-15 12:15:00,48.01,48.06,47.98,48.05,33000.0,34.6086,34.6446,34.5869,34.6374,33000.0
2012-11-15 12:20:00,48.05,48.06,47.94,47.95,68500.0,34.6374,34.6446,34.5581,34.5653,68500.0
2012-11-15 12:25:00,47.96,47.99,47.93,47.99,24700.0,34.5725,34.5941,34.5509,34.5941,24700.0
2012-11-15 12:30:00,47.99,48.04,47.97,48.04,36000.0,34.5941,34.6302,34.5797,34.6302,36000.0
2012-11-15 12:35:00,48.04,48.17,48.04,48.15,26200.0,34.6302,34.7239,34.6302,34.7095,26200.0
2012-11-15 12:40:00,48.16,48.19,48.08,48.09,21300.0,34.7167,34.7383,34.659,34.6662,21300.0
2012-11-15 12:45:00,48.09,48.11,48.02,48.08,50000.0,34.6662,34.6806,34.6158,34.659,50000.0
2012-11-15 12:50:00,48.08,48.09,48.02,48.07,18400.0,34.659,34.6662,34.6158,34.6518,18400.0
2012-11-15 12:55:00,48.05,48.09,48.04,48.07,15800.0,34.6374,34.6662,34.6302,34.6518,15800.0
2012-11-15 13:00:00,48.07,48.15,48.07,48.08,20000.0,34.6518,34.7095,34.6518,34.659,20000.0
2012-11-15 13:05:00,48.07,48.14,48.05,48.13,24400.0,34.6518,34.7023,34.6374,34.6951,24400.0
2012-11-15 13:10:00,48.13,48.19,48.11,48.13,21600.0,34.6951,34.7383,34.6806,34.6951,21600.0
2012-11-15 13:15:00,48.14,48.18,48.12,48.17,11500.0,34.7023,34.7311,34.6879,34.7239,11500.0
2012-11-15 13:20:00,48.17,48.19,48.16,48.18,72900.0,34.7239,34.7383,34.7167,34.7311,72900.0
2012-11-15 13:25:00,48.19,48.19,48.16,48.19,41800.0,34.7383,34.7383,34.7167,34.7383,41800.0
2012-11-15 13:30:00,48.19,48.25,48.19,48.24,27300.0,34.7383,34.7816,34.7383,34.7744,27300.0
2012-11-15 13:35:00,48.23,48.36,48.21,48.34,28500.0,34.7671,34.8609,34.7527,34.8464,28500.0
2012-11-15 13:40:00,48.34,48.38,48.32,48.37,24800.0,34.8464,34.8753,34.832,34.8681,24800.0
2012-11-15 13:45:00,48.37,48.39,48.32,48.39,36900.0,34.8681,34.8825,34.832,34.8825,36900.0
2012-11-15 13:50:00,48.39,48.5,48.38,48.46,95000.0,34.8825,34.9618,34.8753,34.9329,95000.0
2012-11-15 13:55:00,48.46,48.47,48.37,48.39,13200.0,34.9329,34.9402,34.8681,34.8825,13200.0
2012-11-15 14:00:00,48.37,48.43,48.36,48.38,35100.0,34.8681,34.9113,34.8609,34.8753,35100.0
2012-11-15 14:05:00,48.38,48.43,48.26,48.29,42300.0,34.8753,34.9113,34.7888,34.8104,42300.0
2012-11-15 14:10:00,48.28,48.34,48.27,48.28,22600.0,34.8032,34.8464,34.796,34.8032,22600.0
2012-11-15 14:15:00,48.29,48.29,48.23,48.27,19100.0,34.8104,34.8104,34.7671,34.796,19100.0
2012-11-15 14:20:00,48.28,48.32,48.2,48.31,20900.0,34.8032,34.832,34.7455,34.8248,20900.0
2012-11-15 14:25:00,48.32,48.34,48.23,48.28,47500.0,34.832,34.8464,34.7671,34.8032,47500.0
2012-11-15 14:30:00,48.29,48.3,48.16,48.24,27500.0,34.8104,34.8176,34.7167,34.7744,27500.0
2012-11-15 14:35:00,48.25,48.29,48.23,48.23,32700.0,34.7816,34.8104,34.7671,34.7671,32700.0
2012-11-15 14:40:00,48.25,48.3,48.19,48.2,33400.0,34.7816,34.8176,34.7383,34.7455,33400.0
2012-11-15 14:45:00,48.22,48.25,48.17,48.19,20300.0,34.7599,34.7816,34.7239,34.7383,20300.0
2012-11-15 14:50:00,48.21,48.26,48.19,48.25,53600.0,34.7527,34.7888,34.7383,34.7816,53600.0
2012-11-15 14:55:00,48.27,48.33,48.21,48.23,37100.0,34.796,34.8392,34.7527,34.7671,37100.0
2012-11-15 15:00:00,48.22,48.23,48.13,48.16,44700.0,34.7599,34.7671,34.6951,34.7167,44700.0
2012-11-15 15:05:00,48.17,48.21,48.11,48.18,66000.0,34.7239,34.7527,34.6806,34.7311,66000.0
2012-11-15 15:10:00,48.17,48.23,48.15,48.16,33600.0,34.7239,34.7671,34.7095,34.7167,33600.0
2012-11-15 15:15:00,48.16,48.22,48.13,48.17,42200.0,34.7167,34.7599,34.6951,34.7239,42200.0
2012-11-15 15:20:00,48.15,48.19,48.13,48.15,47100.0,34.7095,34.7383,34.6951,34.7095,47100.0
2012-11-15 15:25:00,48.15,48.2,48.14,48.18,50700.0,34.7095,34.7455,34.7023,34.7311,50700.0
2012-11-15 15:30:00,48.17,48.22,48.14,48.17,46800.0,34.7239,34.7599,34.7023,34.7239,46800.0
2012-11-15 15:35:00,48.16,48.25,48.15,48.25,85400.0,34.7167,34.7816,34.7095,34.7816,85400.0
2012-11-15 15:40:00,48.25,48.35,48.25,48.33,90300.0,34.7816,34.8537,34.7816,34.8392,90300.0
2012-11-15 15:45:00,48.33,48.43,48.3,48.34,136000.0,34.8392,34.9113,34.8176,34.8464,136000.0
2012-11-15 15:50:00,48.34,48.41,48.27,48.3,159000.0,34.8464,34.8969,34.796,34.8176,159000.0
2012-11-15 15:55:00,48.3,48.39,48.25,48.25,245500.0,34.8176,34.8825,34.7816,34.7816,245500.0
2012-11-16 09:30:00,48.79,48.79,48.29,48.51,233600.0,35.1708,35.1708,34.8104,34.969,233600.0
2012-11-16 09:35:00,48.51,48.53,48.37,48.48,49500.0,34.969,34.9834,34.8681,34.9474,49500.0
2012-11-16 09:40:00,48.46,48.48,48.3,48.35,101200.0,34.9329,34.9474,34.8176,34.8537,101200.0
2012-11-16 09:45:00,48.35,48.48,48.24,48.42,88200.0,34.8537,34.9474,34.7744,34.9041,88200.0
2012-11-16 09:50:00,48.41,48.63,48.4,48.46,78200.0,34.8969,35.0555,34.8897,34.9329,78200.0
2012-11-16 09:55:00,48.46,48.61,48.42,48.55,111900.0,34.9329,35.0411,34.9041,34.9978,111900.0
2012-11-16 10:00:00,48.56,48.64,48.38,48.44,124900.0,35.005,35.0627,34.8753,34.9185,124900.0
2012-11-16 10:05:00,48.42,48.56,48.36,48.53,30000.0,34.9041,35.005,34.8609,34.9834,30000.0
2012-11-16 10:10:00,48.54,48.57,48.35,48.44,25900.0,34.9906,35.0122,34.8537,34.9185,25900.0
2012-11-16 10:15:00,48.44,48.54,48.4,48.5,40400.0,34.9185,34.9906,34.8897,34.9618,40400.0
2012-11-16 10:20:00,48.51,48.6,48.5,48.5,36600.0,34.969,35.0339,34.9618,34.9618,36600.0
2012-11-16 10:25:00,48.53,48.61,48.53,48.56,29100.0,34.9834,35.0411,34.9834,35.005,29100.0
2012-11-16 10:30:00,48.59,48.61,48.52,48.54,46400.0,35.0267,35.0411,34.9762,34.9906,46400.0
2012-11-16 10:35:00,48.55,48.62,48.48,48.54,27000.0,34.9978,35.0483,34.9474,34.9906,27000.0
2012-11-16 10:40:00,48.57,48.61,48.53,48.59,16100.0,35.0122,35.0411,34.9834,35.0267,16100.0
2012-11-16 10:45:00,48.61,48.61,48.5,48.55,19400.0,35.0411,35.0411,34.9618,34.9978,19400.0
2012-11-16 10:50:00,48.56,48.58,48.48,48.5,72100.0,35.005,35.0194,34.9474,34.9618,72100.0
2012-11-16 10:55:00,48.5,48.52,48.41,48.44,16400.0,34.9618,34.9762,34.8969,34.9185,16400.0
2012-11-16 11:00:00,48.44,48.53,48.43,48.51,34900.0,34.9185,34.9834,34.9113,34.969,34900.0
2012-11-16 11:05:00,48.51,48.57,48.48,48.5,34300.0,34.969,35.0122,34.9474,34.9618,34300.0
2012-11-16 11:10:00,48.49,48.53,48.48,48.49,35900.0,34.9546,34.9834,34.9474,34.9546,35900.0
2012-11-16 11:15:00,48.5,48.51,48.42,48.46,55800.0,34.9618,34.969,34.9041,34.9329,55800.0
2012-11-16 11:20:00,48.46,48.51,48.44,48.46,43100.0,34.9329,34.969,34.9185,34.9329,43100.0
2012-11-16 11:25:00,48.45,48.46,48.36,48.39,44100.0,34.9257,34.9329,34.8609,34.8825,44100.0
2012-11-16 11:30:00,48.39,48.45,48.38,48.44,29600.0,34.8825,34.9257,34.8753,34.9185,29600.0
2012-11-16 11:35:00,48.45,48.48,48.43,48.47,18400.0,34.9257,34.9474,34.9113,34.9402,18400.0
2012-11-16 11:40:00,48.47,48.82,48.47,48.67,53500.0,34.9402,35.1925,34.9402,35.0843,53500.0
2012-11-16 11:45:00,48.7,48.83,48.52,48.78,52700.0,35.106,35.1997,34.9762,35.1636,52700.0
2012-11-16 11:50:00,48.77,48.9,48.77,48.77,53400.0,35.1564,35.2501,35.1564,35.1564,53400.0
2012-11-16 11:55:00,48.76,48.96,48.75,48.9,54400.0,35.1492,35.2934,35.142,35.2501,54400.0
2012-11-16 12:00:00,48.9,49.07,48.9,49.05,64300.0,35.2501,35.3727,35.2501,35.3583,64300.0
2012-11-16 12:05:00,49.05,49.08,48.9,49.02,69300.0,35.3583,35.3799,35.2501,35.3366,69300.0
2012-11-16 12:10:00,49.0,49.02,48.94,48.98,71600.0,35.3222,35.3366,35.279,35.3078,71600.0
2012-11-16 12:15:00,48.99,49.05,48.93,49.02,55900.0,35.315,35.3583,35.2717,35.3366,55900.0
2012-11-16 12:20:00,49.03,49.07,48.99,49.04,36500.0,35.3438,35.3727,35.315,35.351,36500.0
2012-11-16 12:25:00,49.06,49.1,49.02,49.05,23300.0,35.3655,35.3943,35.3366,35.3583,23300.0
2012-11-16 12:30:00,49.05,49.1,49.04,49.07,41900.0,35.3583,35.3943,35.351,35.3727,41900.0
2012-11-16 12:35:00,49.08,49.12,49.05,49.08,26600.0,35.3799,35.4087,35.3583,35.3799,26600.0
2012-11-16 12:40:00,49.09,49.15,49.02,49.06,18800.0,35.3871,35.4303,35.3366,35.3655,18800.0
2012-11-16 12:45:00,49.06,49.13,49.03,49.08,11000.0,35.3655,35.4159,35.3438,35.3799,11000.0
2012-11-16 12:50:00,49.09,49.09,49.0,49.08,29000.0,35.3871,35.3871,35.3222,35.3799,29000.0
2012-11-16 12:55:00,49.06,49.13,49.05,49.07,24400.0,35.3655,35.4159,35.3583,35.3727,24400.0
2012-11-16 13:00:00,49.06,49.11,49.05,49.07,49400.0,35.3655,35.4015,35.3583,35.3727,49400.0
2012-11-16 13:05:00,49.07,49.1,49.05,49.08,36400.0,35.3727,35.3943,35.3583,35.3799,36400.0
2012-11-16 13:10:00,49.07,49.1,49.04,49.08,53100.0,35.3727,35.3943,35.351,35.3799,53100.0
2012-11-16 13:15:00,49.08,49.09,48.91,48.91,45300.0,35.3799,35.3871,35.2573,35.2573,45300.0
2012-11-16 13:20:00,48.92,48.95,48.9,48.92,17300.0,35.2645,35.2862,35.2501,35.2645,17300.0
2012-11-16 13:25:00,48.93,49.01,48.92,48.99,28300.0,35.2717,35.3294,35.2645,35.315,28300.0
2012-11-16 13:30:00,48.99,49.0,48.87,48.89,17800.0,35.315,35.3222,35.2285,35.2429,17800.0
2012-11-16 13:35:00,48.87,48.91,48.83,48.87,28400.0,35.2285,35.2573,35.1997,35.2285,28400.0
2012-11-16 13:40:00,48.87,48.93,48.86,48.9,24300.0,35.2285,35.2717,35.2213,35.2501,24300.0
2012-11-16 13:45:00,48.89,48.9,48.84,48.87,32700.0,35.2429,35.2501,35.2069,35.2285,32700.0
2012-11-16 13:50:00,48.86,48.92,48.84,48.87,36300.0,35.2213,35.2645,35.2069,35.2285,36300.0
2012-11-16 13:55:00,48.88,48.94,48.85,48.9,25500.0,35.2357,35.279,35.2141,35.2501,25500.0
2012-11-16 14:00:00,48.9,48.92,48.85,48.89,39100.0,35.2501,35.2645,35.2141,35.2429,39100.0
2012-11-16 14:05:00,48.89,49.02,48.89,48.97,39600.0,35.2429,35.3366,35.2429,35.3006,39600.0
2012-11-16 14:10:00,48.97,48.97,48.83,48.84,35500.0,35.3006,35.3006,35.1997,35.2069,35500.0
2012-11-16 14:15:00,48.84,48.88,48.83,48.87,31200.0,35.2069,35.2357,35.1997,35.2285,31200.0
2012-11-16 14:20:00,48.87,48.89,48.8,48.81,41900.0,35.2285,35.2429,35.178,35.1852,41900.0
2012-11-16 14:25:00,48.81,48.83,48.75,48.82,156900.0,35.1852,35.1997,35.142,35.1925,156900.0
2012-11-16 14:30:00,48.81,48.84,48.71,48.78,33100.0,35.1852,35.2069,35.1132,35.1636,33100.0
2012-11-16 14:35:00,48.78,48.78,48.75,48.77,21600.0,35.1636,35.1636,35.142,35.1564,21600.0
2012-11-16 14:40:00,48.77,48.82,48.76,48.77,33600.0,35.1564,35.1925,35.1492,35.1564,33600.0
2012-11-16 14:45:00,48.76,48.86,48.76,48.85,43000.0,35.1492,35.2213,35.1492,35.2141,43000.0
2012-11-16 14:50:00,48.84,48.88,48.84,48.86,30000.0,35.2069,35.2357,35.2069,35.2213,30000.0
2012-11-16 14:55:00,48.85,48.91,48.84,48.86,36600.0,35.2141,35.2573,35.2069,35.2213,36600.0
2012-11-16 15:00:00,48.86,48.89,48.82,48.85,52200.0,35.2213,35.2429,35.1925,35.2141,52200.0
2012-11-16 15:05:00,48.85,48.92,48.85,48.91,74400.0,35.2141,35.2645,35.2141,35.2573,74400.0
2012-11-16 15:10:00,48.92,48.97,48.87,48.96,46900.0,35.2645,35.3006,35.2285,35.2934,46900.0
2012-11-16 15:15:00,48.96,49.01,48.91,48.96,67100.0,35.2934,35.3294,35.2573,35.2934,67100.0
2012-11-16 15:20:00,48.97,49.0,48.91,49.0,55600.0,35.3006,35.3222,35.2573,35.3222,55600.0
2012-11-16 15:25:00,48.99,48.99,48.92,48.96,83200.0,35.315,35.315,35.2645,35.2934,83200.0
2012-11-16 15:30:00,48.95,49.05,48.95,48.98,75700.0,35.2862,35.3583,35.2862,35.3078,75700.0
2012-11-16 15:35:00,48.98,49.06,48.96,49.05,108700.0,35.3078,35.3655,35.2934,35.3583,108700.0
2012-11-16 15:40:00,49.05,49.08,49.01,49.02,107900.0,35.3583,35.3799,35.3294,35.3366,107900.0
2012-11-16 15:45:00,49.02,49.07,48.94,49.0,204700.0,35.3366,35.3727,35.279,35.3222,204700.0
2012-11-16 15:50:00,48.99,49.02,48.94,48.98,182400.0,35.315,35.3366,35.279,35.3078,182400.0
2012-11-16 15:55:00,48.99,49.04,48.94,48.94,365100.0,35.315,35.351,35.279,35.279,365100.0
2012-11-19 09:30:00,49.52,49.9,49.5,49.9,120400.0,35.6971,35.971,35.6826,35.971,120400.0
2012-11-19 09:35:00,49.93,50.1,49.85,50.07,84100.0,35.9926,36.1152,35.9349,36.0935,84100.0
2012-11-19 09:40:00,50.05,50.09,49.88,49.94,77100.0,36.0791,36.1079,35.9566,35.9998,77100.0
2012-11-19 09:45:00,49.96,50.02,49.92,49.96,35800.0,36.0142,36.0575,35.9854,36.0142,35800.0
2012-11-19 09:50:00,49.98,50.0,49.77,49.92,53300.0,36.0287,36.0431,35.8773,35.9854,53300.0
2012-11-19 09:55:00,49.92,49.96,49.84,49.88,52900.0,35.9854,36.0142,35.9277,35.9566,52900.0
2012-11-19 10:00:00,49.89,50.03,49.88,50.0,66100.0,35.9638,36.0647,35.9566,36.0431,66100.0
2012-11-19 10:05:00,50.0,50.08,49.95,49.96,71600.0,36.0431,36.1007,36.007,36.0142,71600.0
2012-11-19 10:10:00,49.98,50.01,49.85,49.86,33800.0,36.0287,36.0503,35.9349,35.9422,33800.0
2012-11-19 10:15:00,49.87,49.95,49.86,49.89,30700.0,35.9494,36.007,35.9422,35.9638,30700.0
2012-11-19 10:20:00,49.88,49.99,49.87,49.91,41400.0,35.9566,36.0359,35.9494,35.9782,41400.0
2012-11-19 10:25:00,49.91,49.97,49.88,49.9,45400.0,35.9782,36.0214,35.9566,35.971,45400.0
2012-11-19 10:30:00,49.89,49.93,49.78,49.86,44200.0,35.9638,35.9926,35.8845,35.9422,44200.0
2012-11-19 10:35:00,49.86,49.92,49.83,49.89,55600.0,35.9422,35.9854,35.9205,35.9638,55600.0
2012-11-19 10:40:00,49.87,49.91,49.82,49.82,30500.0,35.9494,35.9782,35.9133,35.9133,30500.0
2012-11-19 10:45:00,49.83,49.88,49.82,49.88,23300.0,35.9205,35.9566,35.9133,35.9566,23300.0
2012-11-19 10:50:00,49.88,49.91,49.84,49.9,22900.0,35.9566,35.9782,35.9277,35.971,22900.0
2012-11-19 10:55:00,49.88,49.92,49.81,49.92,32300.0,35.9566,35.9854,35.9061,35.9854,32300.0
2012-11-19 11:00:00,49.92,49.96,49.86,49.86,22500.0,35.9854,36.0142,35.9422,35.9422,22500.0
2012-11-19 11:05:00,49.85,49.86,49.78,49.83,37300.0,35.9349,35.9422,35.8845,35.9205,37300.0
2012-11-19 11:10:00,49.83,49.86,49.77,49.83,20000.0,35.9205,35.9422,35.8773,35.9205,20000.0
2012-11-19 11:15:00,49.83,49.89,49.79,49.83,17400.0,35.9205,35.9638,35.8917,35.9205,17400.0
2012-11-19 11:20:00,49.83,49.88,49.8,49.84,26200.0,35.9205,35.9566,35.8989,35.9277,26200.0
2012-11-19 11:25:00,49.83,49.88,49.82,49.86,18400.0,35.9205,35.9566,35.9133,35.9422,18400.0
2012-11-19 11:30:00,49.87,49.9,49.82,49.87,27500.0,35.9494,35.971,35.9133,35.9494,27500.0
2012-11-19 11:35:00,49.86,49.93,49.85,49.9,38200.0,35.9422,35.9926,35.9349,35.971,38200.0
2012-11-19 11:40:00,49.91,49.93,49.83,49.86,17700.0,35.9782,35.9926,35.9205,35.9422,17700.0
2012-11-19 11:45:00,49.86,49.87,49.79,49.79,21300.0,35.9422,35.9494,35.8917,35.8917,21300.0
2012-11-19 11:50:00,49.79,49.8,49.74,49.78,20100.0,35.8917,35.8989,35.8556,35.8845,20100.0
2012-11-19 11:55:00,49.78,49.83,49.76,49.81,26500.0,35.8845,35.9205,35.8701,35.9061,26500.0
2012-11-19 12:00:00,49.82,49.91,49.82,49.82,38400.0,35.9133,35.9782,35.9133,35.9133,38400.0
2012-11-19 12:05:00,49.84,49.92,49.84,49.89,32000.0,35.9277,35.9854,35.9277,35.9638,32000.0
2012-11-19 12:10:00,49.9,49.91,49.84,49.87,28500.0,35.971,35.9782,35.9277,35.9494,28500.0
2012-11-19 12:15:00,49.87,49.89,49.84,49.86,22600.0,35.9494,35.9638,35.9277,35.9422,22600.0
2012-11-19 12:20:00,49.86,49.9,49.85,49.88,11500.0,35.9422,35.971,35.9349,35.9566,11500.0
2012-11-19 12:25:00,49.87,49.89,49.83,49.88,12300.0,35.9494,35.9638,35.9205,35.9566,12300.0
2012-11-19 12:30:00,49.88,49.9,49.83,49.88,24000.0,35.9566,35.971,35.9205,35.9566,24000.0
2012-11-19 12:35:00,49.89,49.91,49.85,49.86,12600.0,35.9638,35.9782,35.9349,35.9422,12600.0
2012-11-19 12:40:00,49.86,49.92,49.86,49.91,12900.0,35.9422,35.9854,35.9422,35.9782,12900.0
2012-11-19 12:45:00,49.92,49.94,49.86,49.89,12900.0,35.9854,35.9998,35.9422,35.9638,12900.0
2012-11-19 12:50:00,49.89,49.96,49.88,49.96,22100.0,35.9638,36.0142,35.9566,36.0142,22100.0
2012-11-19 12:55:00,49.95,49.98,49.95,49.97,15700.0,36.007,36.0287,36.007,36.0214,15700.0
2012-11-19 13:00:00,49.97,50.0,49.96,50.0,20400.0,36.0214,36.0431,36.0142,36.0431,20400.0
2012-11-19 13:05:00,49.99,50.09,49.99,50.08,59100.0,36.0359,36.1079,36.0359,36.1007,59100.0
2012-11-19 13:10:00,50.07,50.13,50.07,50.12,46300.0,36.0935,36.1368,36.0935,36.1296,46300.0
2012-11-19 13:15:00,50.11,50.13,50.08,50.08,29000.0,36.1224,36.1368,36.1007,36.1007,29000.0
2012-11-19 13:20:00,50.08,50.15,50.07,50.11,42900.0,36.1007,36.1512,36.0935,36.1224,42900.0
2012-11-19 13:25:00,50.1,50.12,50.09,50.11,17500.0,36.1152,36.1296,36.1079,36.1224,17500.0
2012-11-19 13:30:00,50.12,50.15,50.11,50.15,19900.0,36.1296,36.1512,36.1224,36.1512,19900.0
2012-11-19 13:35:00,50.15,50.2,50.14,50.14,46400.0,36.1512,36.1872,36.144,36.144,46400.0
2012-11-19 13:40:00,50.15,50.18,50.13,50.16,18200.0,36.1512,36.1728,36.1368,36.1584,18200.0
2012-11-19 13:45:00,50.15,50.2,50.15,50.18,18200.0,36.1512,36.1872,36.1512,36.1728,18200.0
2012-11-19 13:50:00,50.19,50.24,50.17,50.22,20700.0,36.18,36.2161,36.1656,36.2017,20700.0
2012-11-19 13:55:00,50.23,50.24,50.19,50.2,15200.0,36.2089,36.2161,36.18,36.1872,15200.0
2012-11-19 14:00:00,50.21,50.25,50.21,50.25,28600.0,36.1945,36.2233,36.1945,36.2233,28600.0
2012-11-19 14:05:00,50.24,50.3,50.24,50.28,52000.0,36.2161,36.2593,36.2161,36.2449,52000.0
2012-11-19 14:10:00,50.29,50.3,50.26,50.28,16400.0,36.2521,36.2593,36.2305,36.2449,16400.0
2012-11-19 14:15:00,50.26,50.27,50.18,50.19,26200.0,36.2305,36.2377,36.1728,36.18,26200.0
2012-11-19 14:20:00,50.18,50.23,50.17,50.21,15000.0,36.1728,36.2089,36.1656,36.1945,15000.0
2012-11-19 14:25:00,50.22,50.22,50.16,50.18,18200.0,36.2017,36.2017,36.1584,36.1728,18200.0
2012-11-19 14:30:00,50.18,50.19,50.12,50.13,21200.0,36.1728,36.18,36.1296,36.1368,21200.0
2012-11-19 14:35:00,50.12,50.14,50.1,50.13,22000.0,36.1296,36.144,36.1152,36.1368,22000.0
2012-11-19 14:40:00,50.13,50.2,50.11,50.19,24300.0,36.1368,36.1872,36.1224,36.18,24300.0
2012-11-19 14:45:00,50.18,50.23,50.17,50.19,32100.0,36.1728,36.2089,36.1656,36.18,32100.0
2012-11-19 14:50:00,50.21,50.23,50.1,50.12,33600.0,36.1945,36.2089,36.1152,36.1296,33600.0
2012-11-19 14:55:00,50.1,50.16,50.06,50.12,31900.0,36.1152,36.1584,36.0863,36.1296,31900.0
2012-11-19 15:00:00,50.12,50.14,50.09,50.1,36800.0,36.1296,36.144,36.1079,36.1152,36800.0
2012-11-19 15:05:00,50.1,50.12,50.07,50.1,24300.0,36.1152,36.1296,36.0935,36.1152,24300.0
2012-11-19 15:10:00,50.09,50.19,50.09,50.16,36900.0,36.1079,36.18,36.1079,36.1584,36900.0
2012-11-19 15:15:00,50.17,50.19,50.13,50.16,19500.0,36.1656,36.18,36.1368,36.1584,19500.0
2012-11-19 15:20:00,50.16,50.19,50.14,50.17,24600.0,36.1584,36.18,36.144,36.1656,24600.0
2012-11-19 15:25:00,50.17,50.18,50.1,50.11,23400.0,36.1656,36.1728,36.1152,36.1224,23400.0
2012-11-19 15:30:00,50.12,50.15,50.08,50.14,44400.0,36.1296,36.1512,36.1007,36.144,44400.0
2012-11-19 15:35:00,50.14,50.15,50.07,50.08,34000.0,36.144,36.1512,36.0935,36.1007,34000.0
2012-11-19 15:40:00,50.08,50.11,50.02,50.05,45500.0,36.1007,36.1224,36.0575,36.0791,45500.0
2012-11-19 15:45:00,50.04,50.14,50.02,50.1,59100.0,36.0719,36.144,36.0575,36.1152,59100.0
2012-11-19 15:50:00,50.11,50.22,50.1,50.21,70400.0,36.1224,36.2017,36.1152,36.1945,70400.0
2012-11-19 15:55:00,50.22,50.25,50.19,50.25,144200.0,36.2017,36.2233,36.18,36.2233,144200.0
2012-11-20 09:30:00,50.08,50.15,49.81,49.96,61500.0,36.1007,36.1512,35.9061,36.0142,61500.0
2012-11-20 09:35:00,49.96,50.27,49.95,50.25,47300.0,36.0142,36.2377,36.007,36.2233,47300.0
2012-11-20 09:40:00,50.26,50.33,50.18,50.27,106100.0,36.2305,36.281,36.1728,36.2377,106100.0
2012-11-20 09:45:00,50.28,50.46,50.28,50.45,36800.0,36.2449,36.3747,36.2449,36.3675,36800.0
2012-11-20 09:50:00,50.46,50.5,50.35,50.4,48500.0,36.3747,36.4035,36.2954,36.3314,48500.0
2012-11-20 09:55:00,50.38,50.55,50.36,50.55,50000.0,36.317,36.4395,36.3026,36.4395,50000.0
2012-11-20 10:00:00,50.54,50.55,50.41,50.43,43300.0,36.4323,36.4395,36.3386,36.353,43300.0
2012-11-20 10:05:00,50.42,50.44,50.32,50.32,39900.0,36.3458,36.3603,36.2737,36.2737,39900.0
2012-11-20 10:10:00,50.32,50.49,50.32,50.47,38400.0,36.2737,36.3963,36.2737,36.3819,38400.0
2012-11-20 10:15:00,50.46,50.49,50.41,50.49,23000.0,36.3747,36.3963,36.3386,36.3963,23000.0
2012-11-20 10:20:00,50.5,50.6,50.48,50.56,49400.0,36.4035,36.4756,36.3891,36.4468,49400.0
2012-11-20 10:25:00,50.58,50.6,50.54,50.55,61700.0,36.4612,36.4756,36.4323,36.4395,61700.0
2012-11-20 10:30:00,50.54,50.57,50.47,50.5,51700.0,36.4323,36.454,36.3819,36.4035,51700.0
2012-11-20 10:35:00,50.51,50.53,50.46,50.48,48900.0,36.4107,36.4251,36.3747,36.3891,48900.0
2012-11-20 10:40:00,50.49,50.5,50.39,50.45,60600.0,36.3963,36.4035,36.3242,36.3675,60600.0
2012-11-20 10:45:00,50.46,50.51,50.41,50.43,40100.0,36.3747,36.4107,36.3386,36.353,40100.0
2012-11-20 10:50:00,50.43,50.5,50.35,50.48,99500.0,36.353,36.4035,36.2954,36.3891,99500.0
2012-11-20 10:55:00,50.49,50.53,50.42,50.49,92700.0,36.3963,36.4251,36.3458,36.3963,92700.0
2012-11-20 11:00:00,50.51,50.51,50.39,50.46,49000.0,36.4107,36.4107,36.3242,36.3747,49000.0
2012-11-20 11:05:00,50.46,50.56,50.46,50.56,66400.0,36.3747,36.4468,36.3747,36.4468,66400.0
2012-11-20 11:10:00,50.57,50.65,50.56,50.62,43600.0,36.454,36.5116,36.4468,36.49,43600.0
2012-11-20 11:15:00,50.63,50.7,50.62,50.64,30400.0,36.4972,36.5477,36.49,36.5044,30400.0
2012-11-20 11:20:00,50.64,50.67,50.61,50.67,21600.0,36.5044,36.526,36.4828,36.526,21600.0
2012-11-20 11:25:00,50.68,50.72,50.66,50.66,33100.0,36.5333,36.5621,36.5188,36.5188,33100.0
2012-11-20 11:30:00,50.68,50.74,50.66,50.7,52700.0,36.5333,36.5765,36.5188,36.5477,52700.0
2012-11-20 11:35:00,50.71,50.75,50.71,50.73,26700.0,36.5549,36.5837,36.5549,36.5693,26700.0
2012-11-20 11:40:00,50.72,50.78,50.71,50.76,29200.0,36.5621,36.6053,36.5549,36.5909,29200.0
2012-11-20 11:45:00,50.77,50.78,50.7,50.72,32600.0,36.5981,36.6053,36.5477,36.5621,32600.0
2012-11-20 11:50:00,50.72,50.84,50.69,50.82,28400.0,36.5621,36.6486,36.5405,36.6342,28400.0
2012-11-20 11:55:00,50.83,50.84,50.75,50.81,28900.0,36.6414,36.6486,36.5837,36.627,28900.0
2012-11-20 12:00:00,50.81,50.86,50.8,50.86,48800.0,36.627,36.663,36.6198,36.663,48800.0
2012-11-20 12:05:00,50.85,50.89,50.82,50.88,46700.0,36.6558,36.6846,36.6342,36.6774,46700.0
2012-11-20 12:10:00,50.88,50.94,50.88,50.9,41600.0,36.6774,36.7207,36.6774,36.6918,41600.0
2012-11-20 12:15:00,50.91,50.91,50.8,50.84,47300.0,36.6991,36.6991,36.6198,36.6486,47300.0
2012-11-20 12:20:00,50.84,50.93,50.84,50.88,52700.0,36.6486,36.7135,36.6486,36.6774,52700.0
2012-11-20 12:25:00,50.87,50.91,50.83,50.87,88600.0,36.6702,36.6991,36.6414,36.6702,88600.0
2012-11-20 12:30:00,50.85,50.88,50.81,50.85,51300.0,36.6558,36.6774,36.627,36.6558,51300.0
2012-11-20 12:35:00,50.84,50.84,50.75,50.77,32600.0,36.6486,36.6486,36.5837,36.5981,32600.0
2012-11-20 12:40:00,50.76,50.79,50.7,50.71,30400.0,36.5909,36.6126,36.5477,36.5549,30400.0
2012-11-20 12:45:00,50.7,50.71,50.66,50.67,25300.0,36.5477,36.5549,36.5188,36.526,25300.0
2012-11-20 12:50:00,50.68,50.69,50.61,50.63,31700.0,36.5333,36.5405,36.4828,36.4972,31700.0
2012-11-20 12:55:00,50.64,50.69,50.61,50.62,14400.0,36.5044,36.5405,36.4828,36.49,14400.0
2012-11-20 13:00:00,50.63,50.65,50.52,50.54,25200.0,36.4972,36.5116,36.4179,36.4323,25200.0
2012-11-20 13:05:00,50.53,50.54,50.48,50.48,19200.0,36.4251,36.4323,36.3891,36.3891,19200.0
2012-11-20 13:10:00,50.47,50.48,50.31,50.37,79600.0,36.3819,36.3891,36.2665,36.3098,79600.0
2012-11-20 13:15:00,50.36,50.44,50.33,50.37,37700.0,36.3026,36.3603,36.281,36.3098,37700.0
2012-11-20 13:20:00,50.38,50.5,50.36,50.5,44100.0,36.317,36.4035,36.3026,36.4035,44100.0
2012-11-20 13:25:00,50.49,50.5,50.43,50.44,61700.0,36.3963,36.4035,36.353,36.3603,61700.0
2012-11-20 13:30:00,50.44,50.52,50.44,50.5,33300.0,36.3603,36.4179,36.3603,36.4035,33300.0
2012-11-20 13:35:00,50.5,50.58,50.5,50.52,22000.0,36.4035,36.4612,36.4035,36.4179,22000.0
2012-11-20 13:40:00,50.54,50.55,50.43,50.47,19000.0,36.4323,36.4395,36.353,36.3819,19000.0
2012-11-20 13:45:00,50.46,50.54,50.4,50.5,28300.0,36.3747,36.4323,36.3314,36.4035,28300.0
2012-11-20 13:50:00,50.5,50.58,50.48,50.56,33700.0,36.4035,36.4612,36.3891,36.4468,33700.0
2012-11-20 13:55:00,50.57,50.62,50.51,50.57,31800.0,36.454,36.49,36.4107,36.454,31800.0
2012-11-20 14:00:00,50.57,50.58,50.49,50.5,35600.0,36.454,36.4612,36.3963,36.4035,35600.0
2012-11-20 14:05:00,50.51,50.54,50.49,50.51,29700.0,36.4107,36.4323,36.3963,36.4107,29700.0
2012-11-20 14:10:00,50.51,50.62,50.51,50.57,25300.0,36.4107,36.49,36.4107,36.454,25300.0
2012-11-20 14:15:00,50.58,50.65,50.57,50.61,28700.0,36.4612,36.5116,36.454,36.4828,28700.0
2012-11-20 14:20:00,50.6,50.63,50.56,50.56,22700.0,36.4756,36.4972,36.4468,36.4468,22700.0
2012-11-20 14:25:00,50.56,50.62,50.56,50.59,29500.0,36.4468,36.49,36.4468,36.4684,29500.0
2012-11-20 14:30:00,50.59,50.59,50.55,50.56,20200.0,36.4684,36.4684,36.4395,36.4468,20200.0
2012-11-20 14:35:00,50.58,50.58,50.5,50.57,27700.0,36.4612,36.4612,36.4035,36.454,27700.0
2012-11-20 14:40:00,50.57,50.59,50.54,50.55,16800.0,36.454,36.4684,36.4323,36.4395,16800.0
2012-11-20 14:45:00,50.54,50.64,50.54,50.62,39200.0,36.4323,36.5044,36.4323,36.49,39200.0
2012-11-20 14:50:00,50.62,50.68,50.61,50.67,30300.0,36.49,36.5333,36.4828,36.526,30300.0
2012-11-20 14:55:00,50.68,50.69,50.65,50.68,33100.0,36.5333,36.5405,36.5116,36.5333,33100.0
2012-11-20 15:00:00,50.7,50.77,50.64,50.76,61600.0,36.5477,36.5981,36.5044,36.5909,61600.0
2012-11-20 15:05:00,50.77,50.8,50.72,50.77,34100.0,36.5981,36.6198,36.5621,36.5981,34100.0
2012-11-20 15:10:00,50.76,50.8,50.73,50.78,25200.0,36.5909,36.6198,36.5693,36.6053,25200.0
2012-11-20 15:15:00,50.77,50.77,50.66,50.7,36100.0,36.5981,36.5981,36.5188,36.5477,36100.0
2012-11-20 15:20:00,50.71,50.71,50.65,50.69,26100.0,36.5549,36.5549,36.5116,36.5405,26100.0
2012-11-20 15:25:00,50.69,50.7,50.62,50.69,27300.0,36.5405,36.5477,36.49,36.5405,27300.0
2012-11-20 15:30:00,50.69,50.76,50.66,50.71,48400.0,36.5405,36.5909,36.5188,36.5549,48400.0
2012-11-20 15:35:00,50.71,50.73,50.68,50.69,36300.0,36.5549,36.5693,36.5333,36.5405,36300.0
2012-11-20 15:40:00,50.7,50.72,50.67,50.69,49400.0,36.5477,36.5621,36.526,36.5405,49400.0
2012-11-20 15:45:00,50.67,50.71,50.64,50.68,55400.0,36.526,36.5549,36.5044,36.5333,55400.0
2012-11-20 15:50:00,50.68,50.74,50.66,50.74,77200.0,36.5333,36.5765,36.5188,36.5765,77200.0
2012-11-20 15:55:00,50.74,50.74,50.7,50.73,128200.0,36.5765,36.5765,36.5477,36.5693,128200.0
2012-11-21 09:30:00,50.79,50.79,50.54,50.72,71800.0,36.6126,36.6126,36.4323,36.5621,71800.0
2012-11-21 09:35:00,50.69,50.88,50.66,50.86,87300.0,36.5405,36.6774,36.5188,36.663,87300.0
2012-11-21 09:40:00,50.86,51.04,50.82,50.85,118000.0,36.663,36.7928,36.6342,36.6558,118000.0
2012-11-21 09:45:00,50.88,50.9,50.78,50.81,47700.0,36.6774,36.6918,36.6053,36.627,47700.0
2012-11-21 09:50:00,50.8,50.84,50.73,50.73,36400.0,36.6198,36.6486,36.5693,36.5693,36400.0
2012-11-21 09:55:00,50.73,50.83,50.69,50.7,34000.0,36.5693,36.6414,36.5405,36.5477,34000.0
2012-11-21 10:00:00,50.71,50.77,50.6,50.6,55300.0,36.5549,36.5981,36.4756,36.4756,55300.0
2012-11-21 10:05:00,50.59,50.61,50.48,50.49,69500.0,36.4684,36.4828,36.3891,36.3963,69500.0
2012-11-21 10:10:00,50.49,50.63,50.47,50.58,35600.0,36.3963,36.4972,36.3819,36.4612,35600.0
2012-11-21 10:15:00,50.58,50.64,50.55,50.6,14500.0,36.4612,36.5044,36.4395,36.4756,14500.0
2012-11-21 10:20:00,50.61,50.67,50.53,50.54,21300.0,36.4828,36.526,36.4251,36.4323,21300.0
2012-11-21 10:25:00,50.53,50.64,50.52,50.59,31000.0,36.4251,36.5044,36.4179,36.4684,31000.0
2012-11-21 10:30:00,50.59,50.64,50.56,50.58,34900.0,36.4684,36.5044,36.4468,36.4612,34900.0
2012-11-21 10:35:00,50.58,50.58,50.46,50.48,67900.0,36.4612,36.4612,36.3747,36.3891,67900.0
2012-11-21 10:40:00,50.48,50.53,50.33,50.5,57400.0,36.3891,36.4251,36.281,36.4035,57400.0
2012-11-21 10:45:00,50.52,50.54,50.48,50.5,37300.0,36.4179,36.4323,36.3891,36.4035,37300.0
2012-11-21 10:50:00,50.51,50.52,50.43,50.46,33000.0,36.4107,36.4179,36.353,36.3747,33000.0
2012-11-21 10:55:00,50.47,50.51,50.4,50.43,26200.0,36.3819,36.4107,36.3314,36.353,26200.0
2012-11-21 11:00:00,50.43,50.43,50.36,50.37,40200.0,36.353,36.353,36.3026,36.3098,40200.0
2012-11-21 11:05:00,50.37,50.41,50.36,50.37,45500.0,36.3098,36.3386,36.3026,36.3098,45500.0
2012-11-21 11:10:00,50.37,50.44,50.37,50.44,19000.0,36.3098,36.3603,36.3098,36.3603,19000.0
2012-11-21 11:15:00,50.43,50.47,50.39,50.41,26700.0,36.353,36.3819,36.3242,36.3386,26700.0
2012-11-21 11:20:00,50.41,50.42,50.34,50.34,21300.0,36.3386,36.3458,36.2882,36.2882,21300.0
2012-11-21 11:25:00,50.34,50.43,50.33,50.41,39200.0,36.2882,36.353,36.281,36.3386,39200.0
2012-11-21 11:30:00,50.41,50.42,50.29,50.3,33400.0,36.3386,36.3458,36.2521,36.2593,33400.0
2012-11-21 11:35:00,50.3,50.3,50.21,50.24,32000.0,36.2593,36.2593,36.1945,36.2161,32000.0
2012-11-21 11:40:00,50.24,50.29,50.21,50.29,57500.0,36.2161,36.2521,36.1945,36.2521,57500.0
2012-11-21 11:45:00,50.28,50.31,50.23,50.26,50000.0,36.2449,36.2665,36.2089,36.2305,50000.0
2012-11-21 11:50:00,50.26,50.3,50.25,50.26,15100.0,36.2305,36.2593,36.2233,36.2305,15100.0
2012-11-21 11:55:00,50.26,50.27,50.25,50.26,23800.0,36.2305,36.2377,36.2233,36.2305,23800.0
2012-11-21 12:00:00,50.27,50.31,50.25,50.25,21200.0,36.2377,36.2665,36.2233,36.2233,21200.0
2012-11-21 12:05:00,50.25,50.33,50.25,50.29,12100.0,36.2233,36.281,36.2233,36.2521,12100.0
2012-11-21 12:10:00,50.28,50.39,50.28,50.35,19400.0,36.2449,36.3242,36.2449,36.2954,19400.0
2012-11-21 12:15:00,50.37,50.37,50.28,50.36,30000.0,36.3098,36.3098,36.2449,36.3026,30000.0
2012-11-21 12:20:00,50.36,50.47,50.35,50.45,53300.0,36.3026,36.3819,36.2954,36.3675,53300.0
2012-11-21 12:25:00,50.45,50.54,50.44,50.52,21400.0,36.3675,36.4323,36.3603,36.4179,21400.0
2012-11-21 12:30:00,50.51,50.54,50.49,50.51,40500.0,36.4107,36.4323,36.3963,36.4107,40500.0
2012-11-21 12:35:00,50.52,50.57,50.51,50.53,39400.0,36.4179,36.454,36.4107,36.4251,39400.0
2012-11-21 12:40:00,50.53,50.57,50.53,50.55,12100.0,36.4251,36.454,36.4251,36.4395,12100.0
2012-11-21 12:45:00,50.55,50.57,50.52,50.52,9100.0,36.4395,36.454,36.4179,36.4179,9100.0
2012-11-21 12:50:00,50.53,50.55,50.51,50.55,23800.0,36.4251,36.4395,36.4107,36.4395,23800.0
2012-11-21 12:55:00,50.54,50.57,50.54,50.55,14800.0,36.4323,36.454,36.4323,36.4395,14800.0
2012-11-21 13:00:00,50.55,50.57,50.52,50.56,46900.0,36.4395,36.454,36.4179,36.4468,46900.0
2012-11-21 13:05:00,50.54,50.58,50.52,50.55,33700.0,36.4323,36.4612,36.4179,36.4395,33700.0
2012-11-21 13:10:00,50.56,50.59,50.49,50.49,36500.0,36.4468,36.4684,36.3963,36.3963,36500.0
2012-11-21 13:15:00,50.49,50.63,50.44,50.62,262800.0,36.3963,36.4972,36.3603,36.49,262800.0
2012-11-21 13:20:00,50.62,50.71,50.56,50.71,111200.0,36.49,36.5549,36.4468,36.5549,111200.0
2012-11-21 13:25:00,50.7,50.73,50.68,50.69,24700.0,36.5477,36.5693,36.5333,36.5405,24700.0
2012-11-21 13:30:00,50.69,50.78,50.69,50.77,34200.0,36.5405,36.6053,36.5405,36.5981,34200.0
2012-11-21 13:35:00,50.78,50.81,50.7,50.72,63000.0,36.6053,36.627,36.5477,36.5621,63000.0
2012-11-21 13:40:00,50.73,50.77,50.68,50.7,55600.0,36.5693,36.5981,36.5333,36.5477,55600.0
2012-11-21 13:45:00,50.7,50.74,50.68,50.72,50500.0,36.5477,36.5765,36.5333,36.5621,50500.0
2012-11-21 13:50:00,50.73,50.8,50.7,50.79,56400.0,36.5693,36.6198,36.5477,36.6126,56400.0
2012-11-21 13:55:00,50.79,50.8,50.71,50.74,37800.0,36.6126,36.6198,36.5549,36.5765,37800.0
2012-11-21 14:00:00,50.74,50.79,50.74,50.79,40100.0,36.5765,36.6126,36.5765,36.6126,40100.0
2012-11-21 14:05:00,50.78,50.84,50.75,50.75,54200.0,36.6053,36.6486,36.5837,36.5837,54200.0
2012-11-21 14:10:00,50.76,50.77,50.69,50.7,20100.0,36.5909,36.5981,36.5405,36.5477,20100.0
2012-11-21 14:15:00,50.71,50.75,50.65,50.66,24600.0,36.5549,36.5837,36.5116,36.5188,24600.0
2012-11-21 14:20:00,50.67,50.68,50.61,50.62,44000.0,36.526,36.5333,36.4828,36.49,44000.0
2012-11-21 14:25:00,50.61,50.66,50.59,50.66,69100.0,36.4828,36.5188,36.4684,36.5188,69100.0
2012-11-21 14:30:00,50.66,50.69,50.64,50.65,18500.0,36.5188,36.5405,36.5044,36.5116,18500.0
2012-11-21 14:35:00,50.64,50.71,50.63,50.7,41600.0,36.5044,36.5549,36.4972,36.5477,41600.0
2012-11-21 14:40:00,50.7,50.74,50.64,50.64,30600.0,36.5477,36.5765,36.5044,36.5044,30600.0
2012-11-21 14:45:00,50.65,50.7,50.62,50.66,43000.0,36.5116,36.5477,36.49,36.5188,43000.0
2012-11-21 14:50:00,50.66,50.7,50.65,50.68,24200.0,36.5188,36.5477,36.5116,36.5333,24200.0
2012-11-21 14:55:00,50.67,50.68,50.62,50.63,33700.0,36.526,36.5333,36.49,36.4972,33700.0
2012-11-21 15:00:00,50.64,50.69,50.64,50.67,37900.0,36.5044,36.5405,36.5044,36.526,37900.0
2012-11-21 15:05:00,50.68,50.7,50.6,50.68,53000.0,36.5333,36.5477,36.4756,36.5333,53000.0
2012-11-21 15:10:00,50.7,50.7,50.66,50.68,18500.0,36.5477,36.5477,36.5188,36.5333,18500.0
2012-11-21 15:15:00,50.68,50.72,50.68,50.7,35600.0,36.5333,36.5621,36.5333,36.5477,35600.0
2012-11-21 15:20:00,50.7,50.7,50.63,50.63,39800.0,36.5477,36.5477,36.4972,36.4972,39800.0
2012-11-21 15:25:00,50.64,50.69,50.61,50.67,27200.0,36.5044,36.5405,36.4828,36.526,27200.0
2012-11-21 15:30:00,50.67,50.67,50.63,50.65,33400.0,36.526,36.526,36.4972,36.5116,33400.0
2012-11-21 15:35:00,50.65,50.68,50.61,50.66,51900.0,36.5116,36.5333,36.4828,36.5188,51900.0
2012-11-21 15:40:00,50.67,50.71,50.65,50.69,45800.0,36.526,36.5549,36.5116,36.5405,45800.0
2012-11-21 15:45:00,50.69,50.73,50.65,50.7,52100.0,36.5405,36.5693,36.5116,36.5477,52100.0
2012-11-21 15:50:00,50.71,50.75,50.66,50.73,76300.0,36.5549,36.5837,36.5188,36.5693,76300.0
2012-11-21 15:55:00,50.72,50.76,50.65,50.73,113700.0,36.5621,36.5909,36.5116,36.5693,113700.0
2012-11-23 09:30:00,50.77,50.8,50.62,50.71,69200.0,36.5981,36.6198,36.49,36.5549,69200.0
2012-11-23 09:35:00,50.74,50.95,50.74,50.92,36600.0,36.5765,36.7279,36.5765,36.7063,36600.0
2012-11-23 09:40:00,50.9,51.07,50.89,51.0,107800.0,36.6918,36.8144,36.6846,36.7639,107800.0
2012-11-23 09:45:00,51.0,51.29,50.99,51.28,160700.0,36.7639,36.973,36.7567,36.9658,160700.0
2012-11-23 09:50:00,51.27,51.4,51.18,51.37,63500.0,36.9586,37.0523,36.8937,37.0307,63500.0
2012-11-23 09:55:00,51.38,51.39,51.28,51.37,56700.0,37.0379,37.0451,36.9658,37.0307,56700.0
2012-11-23 10:00:00,51.38,51.48,51.33,51.4,46800.0,37.0379,37.1099,37.0018,37.0523,46800.0
2012-11-23 10:05:00,51.4,51.42,51.33,51.39,45400.0,37.0523,37.0667,37.0018,37.0451,45400.0
2012-11-23 10:10:00,51.39,51.44,51.33,51.42,37400.0,37.0451,37.0811,37.0018,37.0667,37400.0
2012-11-23 10:15:00,51.44,51.49,51.39,51.46,19900.0,37.0811,37.1172,37.0451,37.0955,19900.0
2012-11-23 10:20:00,51.47,51.57,51.44,51.54,92100.0,37.1027,37.1748,37.0811,37.1532,92100.0
2012-11-23 10:25:00,51.54,51.65,51.53,51.58,42500.0,37.1532,37.2325,37.146,37.182,42500.0
2012-11-23 10:30:00,51.57,51.65,51.51,51.56,35300.0,37.1748,37.2325,37.1316,37.1676,35300.0
2012-11-23 10:35:00,51.57,51.59,51.52,51.56,16800.0,37.1748,37.1892,37.1388,37.1676,16800.0
2012-11-23 10:40:00,51.56,51.66,51.55,51.61,32100.0,37.1676,37.2397,37.1604,37.2037,32100.0
2012-11-23 10:45:00,51.62,51.62,51.54,51.58,44200.0,37.2109,37.2109,37.1532,37.182,44200.0
2012-11-23 10:50:00,51.58,51.62,51.55,51.59,25000.0,37.182,37.2109,37.1604,37.1892,25000.0
2012-11-23 10:55:00,51.57,51.6,51.53,51.58,16300.0,37.1748,37.1964,37.146,37.182,16300.0
2012-11-23 11:00:00,51.57,51.61,51.55,51.58,19300.0,37.1748,37.2037,37.1604,37.182,19300.0
2012-11-23 11:05:00,51.58,51.58,51.42,51.44,47300.0,37.182,37.182,37.0667,37.0811,47300.0
2012-11-23 11:10:00,51.44,51.5,51.44,51.5,29000.0,37.0811,37.1244,37.0811,37.1244,29000.0
2012-11-23 11:15:00,51.5,51.53,51.48,51.51,14000.0,37.1244,37.146,37.1099,37.1316,14000.0
2012-11-23 11:20:00,51.52,51.6,51.52,51.59,41200.0,37.1388,37.1964,37.1388,37.1892,41200.0
2012-11-23 11:25:00,51.59,51.59,51.51,51.56,25400.0,37.1892,37.1892,37.1316,37.1676,25400.0
2012-11-23 11:30:00,51.54,51.55,51.44,51.46,39600.0,37.1532,37.1604,37.0811,37.0955,39600.0
2012-11-23 11:35:00,51.45,51.46,51.37,51.39,24100.0,37.0883,37.0955,37.0307,37.0451,24100.0
2012-11-23 11:40:00,51.39,51.43,51.35,51.35,29100.0,37.0451,37.0739,37.0162,37.0162,29100.0
2012-11-23 11:45:00,51.36,51.37,51.33,51.35,17800.0,37.0234,37.0307,37.0018,37.0162,17800.0
2012-11-23 11:50:00,51.33,51.37,51.33,51.36,18400.0,37.0018,37.0307,37.0018,37.0234,18400.0
2012-11-23 11:55:00,51.37,51.42,51.37,51.39,29300.0,37.0307,37.0667,37.0307,37.0451,29300.0
2012-11-23 12:00:00,51.4,51.45,51.36,51.39,25300.0,37.0523,37.0883,37.0234,37.0451,25300.0
2012-11-23 12:05:00,51.4,51.4,51.35,51.39,19400.0,37.0523,37.0523,37.0162,37.0451,19400.0
2012-11-23 12:10:00,51.39,51.4,51.27,51.31,33700.0,37.0451,37.0523,36.9586,36.9874,33700.0
2012-11-23 12:15:00,51.32,51.33,51.29,51.32,13600.0,36.9946,37.0018,36.973,36.9946,13600.0
2012-11-23 12:20:00,51.33,51.42,51.3,51.38,17500.0,37.0018,37.0667,36.9802,37.0379,17500.0
2012-11-23 12:25:00,51.39,51.46,51.37,51.44,27500.0,37.0451,37.0955,37.0307,37.0811,27500.0
2012-11-23 12:30:00,51.44,51.46,51.38,51.46,42000.0,37.0811,37.0955,37.0379,37.0955,42000.0
2012-11-23 12:35:00,51.46,51.52,51.45,51.52,25800.0,37.0955,37.1388,37.0883,37.1388,25800.0
2012-11-23 12:40:00,51.51,51.51,51.44,51.49,27800.0,37.1316,37.1316,37.0811,37.1172,27800.0
2012-11-23 12:45:00,51.49,51.51,51.42,51.48,22400.0,37.1172,37.1316,37.0667,37.1099,22400.0
2012-11-23 12:50:00,51.47,51.51,51.45,51.5,36100.0,37.1027,37.1316,37.0883,37.1244,36100.0
2012-11-23 12:55:00,51.5,51.62,51.48,51.59,73000.0,37.1244,37.2109,37.1099,37.1892,73000.0
2012-11-26 09:30:00,52.32,52.32,51.47,51.95,244600.0,37.7155,37.7155,37.1027,37.4488,244600.0
2012-11-26 09:35:00,51.98,52.34,51.93,52.33,249400.0,37.4704,37.7299,37.4343,37.7227,249400.0
2012-11-26 09:40:00,52.33,52.62,52.23,52.53,197800.0,37.7227,37.9317,37.6506,37.8669,197800.0
2012-11-26 09:45:00,52.51,52.64,52.48,52.64,140700.0,37.8524,37.9461,37.8308,37.9461,140700.0
2012-11-26 09:50:00,52.63,52.67,52.57,52.67,105900.0,37.9389,37.9678,37.8957,37.9678,105900.0
2012-11-26 09:55:00,52.68,52.68,52.52,52.55,99400.0,37.975,37.975,37.8596,37.8813,99400.0
2012-11-26 10:00:00,52.56,52.59,52.23,52.32,132800.0,37.8885,37.9101,37.6506,37.7155,132800.0
2012-11-26 10:05:00,52.32,52.32,52.16,52.2,88200.0,37.7155,37.7155,37.6001,37.629,88200.0
2012-11-26 10:10:00,52.21,52.23,51.95,51.97,87200.0,37.6362,37.6506,37.4488,37.4632,87200.0
2012-11-26 10:15:00,51.97,52.04,51.85,52.04,75200.0,37.4632,37.5136,37.3767,37.5136,75200.0
2012-11-26 10:20:00,52.04,52.08,51.77,51.8,118200.0,37.5136,37.5425,37.319,37.3406,118200.0
2012-11-26 10:25:00,51.8,51.89,51.77,51.82,85800.0,37.3406,37.4055,37.319,37.355,85800.0
2012-11-26 10:30:00,51.82,51.83,51.65,51.68,52300.0,37.355,37.3622,37.2325,37.2541,52300.0
2012-11-26 10:35:00,51.67,51.75,51.63,51.73,121200.0,37.2469,37.3046,37.2181,37.2902,121200.0
2012-11-26 10:40:00,51.74,51.8,51.73,51.74,34300.0,37.2974,37.3406,37.2902,37.2974,34300.0
2012-11-26 10:45:00,51.74,51.75,51.64,51.73,44600.0,37.2974,37.3046,37.2253,37.2902,44600.0
2012-11-26 10:50:00,51.73,51.75,51.62,51.66,47900.0,37.2902,37.3046,37.2109,37.2397,47900.0
2012-11-26 10:55:00,51.66,51.66,51.54,51.57,45600.0,37.2397,37.2397,37.1532,37.1748,45600.0
2012-11-26 11:00:00,51.58,51.59,51.37,51.38,54900.0,37.182,37.1892,37.0307,37.0379,54900.0
2012-11-26 11:05:00,51.39,51.57,51.35,51.55,51000.0,37.0451,37.1748,37.0162,37.1604,51000.0
2012-11-26 11:10:00,51.56,51.56,51.36,51.37,54900.0,37.1676,37.1676,37.0234,37.0307,54900.0
2012-11-26 11:15:00,51.38,51.38,51.28,51.29,52000.0,37.0379,37.0379,36.9658,36.973,52000.0
2012-11-26 11:20:00,51.29,51.36,51.23,51.23,34400.0,36.973,37.0234,36.9297,36.9297,34400.0
2012-11-26 11:25:00,51.23,51.32,51.23,51.3,26000.0,36.9297,36.9946,36.9297,36.9802,26000.0
2012-11-26 11:30:00,51.29,51.34,51.28,51.33,32400.0,36.973,37.009,36.9658,37.0018,32400.0
2012-11-26 11:35:00,51.34,51.44,51.34,51.44,89300.0,37.009,37.0811,37.009,37.0811,89300.0
2012-11-26 11:40:00,51.44,51.51,51.44,51.49,23300.0,37.0811,37.1316,37.0811,37.1172,23300.0
2012-11-26 11:45:00,51.48,51.57,51.47,51.53,33100.0,37.1099,37.1748,37.1027,37.146,33100.0
2012-11-26 11:50:00,51.54,51.58,51.51,51.57,27100.0,37.1532,37.182,37.1316,37.1748,27100.0
2012-11-26 11:55:00,51.57,51.6,51.51,51.6,25100.0,37.1748,37.1964,37.1316,37.1964,25100.0
2012-11-26 12:00:00,51.6,51.63,51.54,51.55,37500.0,37.1964,37.2181,37.1532,37.1604,37500.0
2012-11-26 12:05:00,51.55,51.56,51.46,51.47,36400.0,37.1604,37.1676,37.0955,37.1027,36400.0
2012-11-26 12:10:00,51.47,51.48,51.38,51.41,37100.0,37.1027,37.1099,37.0379,37.0595,37100.0
2012-11-26 12:15:00,51.43,51.46,51.39,51.42,16400.0,37.0739,37.0955,37.0451,37.0667,16400.0
2012-11-26 12:20:00,51.43,51.46,51.39,51.39,32900.0,37.0739,37.0955,37.0451,37.0451,32900.0
2012-11-26 12:25:00,51.4,51.42,51.36,51.37,16200.0,37.0523,37.0667,37.0234,37.0307,16200.0
2012-11-26 12:30:00,51.37,51.39,51.34,51.37,39400.0,37.0307,37.0451,37.009,37.0307,39400.0
2012-11-26 12:35:00,51.37,51.48,51.35,51.46,25000.0,37.0307,37.1099,37.0162,37.0955,25000.0
2012-11-26 12:40:00,51.46,51.49,51.38,51.4,30200.0,37.0955,37.1172,37.0379,37.0523,30200.0
2012-11-26 12:45:00,51.41,51.49,51.4,51.49,31500.0,37.0595,37.1172,37.0523,37.1172,31500.0
2012-11-26 12:50:00,51.49,51.51,51.46,51.5,28000.0,37.1172,37.1316,37.0955,37.1244,28000.0
2012-11-26 12:55:00,51.5,51.51,51.41,51.41,22800.0,37.1244,37.1316,37.0595,37.0595,22800.0
2012-11-26 13:00:00,51.42,51.44,51.4,51.42,16100.0,37.0667,37.0811,37.0523,37.0667,16100.0
2012-11-26 13:05:00,51.4,51.43,51.35,51.43,39400.0,37.0523,37.0739,37.0162,37.0739,39400.0
2012-11-26 13:10:00,51.43,51.43,51.31,51.31,29600.0,37.0739,37.0739,36.9874,36.9874,29600.0
2012-11-26 13:15:00,51.3,51.43,51.3,51.39,33100.0,36.9802,37.0739,36.9802,37.0451,33100.0
2012-11-26 13:20:00,51.39,51.41,51.29,51.32,35900.0,37.0451,37.0595,36.973,36.9946,35900.0
2012-11-26 13:25:00,51.32,51.34,51.29,51.33,62300.0,36.9946,37.009,36.973,37.0018,62300.0
2012-11-26 13:30:00,51.33,51.34,51.3,51.32,53100.0,37.0018,37.009,36.9802,36.9946,53100.0
2012-11-26 13:35:00,51.31,51.32,51.23,51.24,41400.0,36.9874,36.9946,36.9297,36.9369,41400.0
2012-11-26 13:40:00,51.25,51.28,51.2,51.22,38000.0,36.9441,36.9658,36.9081,36.9225,38000.0
2012-11-26 13:45:00,51.23,51.24,51.16,51.18,33400.0,36.9297,36.9369,36.8793,36.8937,33400.0
2012-11-26 13:50:00,51.18,51.27,51.18,51.21,27100.0,36.8937,36.9586,36.8937,36.9153,27100.0
2012-11-26 13:55:00,51.2,51.2,51.1,51.1,36400.0,36.9081,36.9081,36.836,36.836,36400.0
2012-11-26 14:00:00,51.11,51.15,51.05,51.12,42900.0,36.8432,36.8721,36.8,36.8504,42900.0
2012-11-26 14:05:00,51.12,51.21,51.1,51.21,33900.0,36.8504,36.9153,36.836,36.9153,33900.0
2012-11-26 14:10:00,51.21,51.3,51.18,51.29,31900.0,36.9153,36.9802,36.8937,36.973,31900.0
2012-11-26 14:15:00,51.29,51.34,51.28,51.28,24800.0,36.973,37.009,36.9658,36.9658,24800.0
2012-11-26 14:20:00,51.28,51.29,51.2,51.2,22400.0,36.9658,36.973,36.9081,36.9081,22400.0
2012-11-26 14:25:00,51.18,51.19,51.12,51.14,21500.0,36.8937,36.9009,36.8504,36.8649,21500.0
2012-11-26 14:30:00,51.14,51.14,51.06,51.06,24800.0,36.8649,36.8649,36.8072,36.8072,24800.0
2012-11-26 14:35:00,51.06,51.1,51.05,51.08,27400.0,36.8072,36.836,36.8,36.8216,27400.0
2012-11-26 14:40:00,51.09,51.09,51.05,51.08,21200.0,36.8288,36.8288,36.8,36.8216,21200.0
2012-11-26 14:45:00,51.08,51.13,51.05,51.13,43100.0,36.8216,36.8576,36.8,36.8576,43100.0
2012-11-26 14:50:00,51.12,51.27,51.11,51.26,41500.0,36.8504,36.9586,36.8432,36.9514,41500.0
2012-11-26 14:55:00,51.26,51.27,51.21,51.22,31000.0,36.9514,36.9586,36.9153,36.9225,31000.0
2012-11-26 15:00:00,51.22,51.29,51.22,51.27,50000.0,36.9225,36.973,36.9225,36.9586,50000.0
2012-11-26 15:05:00,51.28,51.35,51.28,51.34,56800.0,36.9658,37.0162,36.9658,37.009,56800.0
2012-11-26 15:10:00,51.34,51.41,51.33,51.36,43100.0,37.009,37.0595,37.0018,37.0234,43100.0
2012-11-26 15:15:00,51.36,51.37,51.25,51.25,54800.0,37.0234,37.0307,36.9441,36.9441,54800.0
2012-11-26 15:20:00,51.26,51.29,51.23,51.26,64100.0,36.9514,36.973,36.9297,36.9514,64100.0
2012-11-26 15:25:00,51.26,51.26,51.17,51.19,47900.0,36.9514,36.9514,36.8865,36.9009,47900.0
2012-11-26 15:30:00,51.19,51.19,51.09,51.12,64800.0,36.9009,36.9009,36.8288,36.8504,64800.0
2012-11-26 15:35:00,51.11,51.13,51.07,51.12,51800.0,36.8432,36.8576,36.8144,36.8504,51800.0
2012-11-26 15:40:00,51.12,51.17,51.08,51.09,63100.0,36.8504,36.8865,36.8216,36.8288,63100.0
2012-11-26 15:45:00,51.1,51.15,51.07,51.08,102800.0,36.836,36.8721,36.8144,36.8216,102800.0
2012-11-26 15:50:00,51.09,51.12,51.05,51.06,125200.0,36.8288,36.8504,36.8,36.8072,125200.0
2012-11-26 15:55:00,51.05,51.18,51.05,51.18,321000.0,36.8,36.8937,36.8,36.8937,321000.0
2012-11-27 09:30:00,51.38,51.49,51.01,51.21,83000.0,37.0379,37.1172,36.7711,36.9153,83000.0
2012-11-27 09:35:00,51.23,51.57,51.2,51.55,56600.0,36.9297,37.1748,36.9081,37.1604,56600.0
2012-11-27 09:40:00,51.55,51.73,51.53,51.69,270900.0,37.1604,37.2902,37.146,37.2613,270900.0
2012-11-27 09:45:00,51.69,51.71,51.61,51.68,46600.0,37.2613,37.2757,37.2037,37.2541,46600.0
2012-11-27 09:50:00,51.72,51.76,51.46,51.47,45800.0,37.283,37.3118,37.0955,37.1027,45800.0
2012-11-27 09:55:00,51.48,51.55,51.32,51.47,31500.0,37.1099,37.1604,36.9946,37.1027,31500.0
2012-11-27 10:00:00,51.48,51.48,51.26,51.3,31600.0,37.1099,37.1099,36.9514,36.9802,31600.0
2012-11-27 10:05:00,51.32,51.32,51.2,51.24,37300.0,36.9946,36.9946,36.9081,36.9369,37300.0
2012-11-27 10:10:00,51.24,51.32,51.22,51.28,51300.0,36.9369,36.9946,36.9225,36.9658,51300.0
2012-11-27 10:15:00,51.27,51.34,51.24,51.27,47100.0,36.9586,37.009,36.9369,36.9586,47100.0
2012-11-27 10:20:00,51.27,51.3,51.18,51.2,37000.0,36.9586,36.9802,36.8937,36.9081,37000.0
2012-11-27 10:25:00,51.18,51.24,51.03,51.06,30000.0,36.8937,36.9369,36.7856,36.8072,30000.0
2012-11-27 10:30:00,51.07,51.14,51.02,51.11,41600.0,36.8144,36.8649,36.7784,36.8432,41600.0
2012-11-27 10:35:00,51.11,51.16,51.0,51.09,41300.0,36.8432,36.8793,36.7639,36.8288,41300.0
2012-11-27 10:40:00,51.09,51.13,51.02,51.11,61200.0,36.8288,36.8576,36.7784,36.8432,61200.0
2012-11-27 10:45:00,51.12,51.28,51.09,51.27,53600.0,36.8504,36.9658,36.8288,36.9586,53600.0
2012-11-27 10:50:00,51.27,51.4,51.25,51.34,85800.0,36.9586,37.0523,36.9441,37.009,85800.0
2012-11-27 10:55:00,51.34,51.34,51.23,51.26,38800.0,37.009,37.009,36.9297,36.9514,38800.0
2012-11-27 11:00:00,51.26,51.37,51.26,51.34,25400.0,36.9514,37.0307,36.9514,37.009,25400.0
2012-11-27 11:05:00,51.35,51.37,51.3,51.32,27900.0,37.0162,37.0307,36.9802,36.9946,27900.0
2012-11-27 11:10:00,51.32,51.33,51.25,51.29,27700.0,36.9946,37.0018,36.9441,36.973,27700.0
2012-11-27 11:15:00,51.28,51.37,51.26,51.36,48400.0,36.9658,37.0307,36.9514,37.0234,48400.0
2012-11-27 11:20:00,51.36,51.4,51.34,51.37,43800.0,37.0234,37.0523,37.009,37.0307,43800.0
2012-11-27 11:25:00,51.37,51.43,51.35,51.43,29600.0,37.0307,37.0739,37.0162,37.0739,29600.0
2012-11-27 11:30:00,51.42,51.43,51.27,51.31,47700.0,37.0667,37.0739,36.9586,36.9874,47700.0
2012-11-27 11:35:00,51.31,51.47,51.3,51.47,74400.0,36.9874,37.1027,36.9802,37.1027,74400.0
2012-11-27 11:40:00,51.47,51.48,51.4,51.4,40700.0,37.1027,37.1099,37.0523,37.0523,40700.0
2012-11-27 11:45:00,51.4,51.44,51.32,51.32,43300.0,37.0523,37.0811,36.9946,36.9946,43300.0
2012-11-27 11:50:00,51.33,51.47,51.32,51.47,67100.0,37.0018,37.1027,36.9946,37.1027,67100.0
2012-11-27 11:55:00,51.46,51.5,51.44,51.44,41000.0,37.0955,37.1244,37.0811,37.0811,41000.0
2012-11-27 12:00:00,51.43,51.48,51.42,51.43,56900.0,37.0739,37.1099,37.0667,37.0739,56900.0
2012-11-27 12:05:00,51.43,51.45,51.41,51.45,17000.0,37.0739,37.0883,37.0595,37.0883,17000.0
2012-11-27 12:10:00,51.45,51.45,51.41,51.42,27000.0,37.0883,37.0883,37.0595,37.0667,27000.0
2012-11-27 12:15:00,51.42,51.45,51.41,51.44,20400.0,37.0667,37.0883,37.0595,37.0811,20400.0
2012-11-27 12:20:00,51.44,51.57,51.43,51.57,51400.0,37.0811,37.1748,37.0739,37.1748,51400.0
2012-11-27 12:25:00,51.57,51.65,51.57,51.64,32400.0,37.1748,37.2325,37.1748,37.2253,32400.0
2012-11-27 12:30:00,51.64,51.72,51.63,51.67,102200.0,37.2253,37.283,37.2181,37.2469,102200.0
2012-11-27 12:35:00,51.67,51.76,51.64,51.76,56100.0,37.2469,37.3118,37.2253,37.3118,56100.0
2012-11-27 12:40:00,51.77,51.8,51.69,51.72,42200.0,37.319,37.3406,37.2613,37.283,42200.0
2012-11-27 12:45:00,51.71,51.79,51.7,51.78,36600.0,37.2757,37.3334,37.2685,37.3262,36600.0
2012-11-27 12:50:00,51.78,51.81,51.7,51.73,21400.0,37.3262,37.3478,37.2685,37.2902,21400.0
2012-11-27 12:55:00,51.73,51.81,51.73,51.8,23700.0,37.2902,37.3478,37.2902,37.3406,23700.0
2012-11-27 13:00:00,51.81,51.81,51.7,51.74,26200.0,37.3478,37.3478,37.2685,37.2974,26200.0
2012-11-27 13:05:00,51.74,51.77,51.71,51.74,12700.0,37.2974,37.319,37.2757,37.2974,12700.0
2012-11-27 13:10:00,51.73,51.79,51.71,51.79,13000.0,37.2902,37.3334,37.2757,37.3334,13000.0
2012-11-27 13:15:00,51.78,51.85,51.75,51.84,17100.0,37.3262,37.3767,37.3046,37.3695,17100.0
2012-11-27 13:20:00,51.83,51.83,51.75,51.8,17000.0,37.3622,37.3622,37.3046,37.3406,17000.0
2012-11-27 13:25:00,51.8,51.8,51.66,51.74,21700.0,37.3406,37.3406,37.2397,37.2974,21700.0
2012-11-27 13:30:00,51.73,51.81,51.7,51.71,29100.0,37.2902,37.3478,37.2685,37.2757,29100.0
2012-11-27 13:35:00,51.71,51.77,51.7,51.71,18900.0,37.2757,37.319,37.2685,37.2757,18900.0
2012-11-27 13:40:00,51.71,51.75,51.67,51.74,23900.0,37.2757,37.3046,37.2469,37.2974,23900.0
2012-11-27 13:45:00,51.73,51.73,51.63,51.65,23400.0,37.2902,37.2902,37.2181,37.2325,23400.0
2012-11-27 13:50:00,51.65,51.69,51.6,51.68,26000.0,37.2325,37.2613,37.1964,37.2541,26000.0
2012-11-27 13:55:00,51.69,51.71,51.62,51.62,27200.0,37.2613,37.2757,37.2109,37.2109,27200.0
2012-11-27 14:00:00,51.62,51.65,51.54,51.62,21200.0,37.2109,37.2325,37.1532,37.2109,21200.0
2012-11-27 14:05:00,51.62,51.63,51.53,51.59,27600.0,37.2109,37.2181,37.146,37.1892,27600.0
2012-11-27 14:10:00,51.6,51.64,51.57,51.61,23300.0,37.1964,37.2253,37.1748,37.2037,23300.0
2012-11-27 14:15:00,51.61,51.7,51.61,51.7,19300.0,37.2037,37.2685,37.2037,37.2685,19300.0
2012-11-27 14:20:00,51.7,51.71,51.44,51.45,67800.0,37.2685,37.2757,37.0811,37.0883,67800.0
2012-11-27 14:25:00,51.45,51.48,51.29,51.34,38000.0,37.0883,37.1099,36.973,37.009,38000.0
2012-11-27 14:30:00,51.35,51.4,51.28,51.33,40700.0,37.0162,37.0523,36.9658,37.0018,40700.0
2012-11-27 14:35:00,51.34,51.35,51.24,51.32,59600.0,37.009,37.0162,36.9369,36.9946,59600.0
2012-11-27 14:40:00,51.31,51.38,51.29,51.31,55600.0,36.9874,37.0379,36.973,36.9874,55600.0
2012-11-27 14:45:00,51.33,51.34,51.18,51.24,31800.0,37.0018,37.009,36.8937,36.9369,31800.0
2012-11-27 14:50:00,51.25,51.26,51.18,51.2,35500.0,36.9441,36.9514,36.8937,36.9081,35500.0
2012-11-27 14:55:00,51.19,51.26,51.18,51.24,38400.0,36.9009,36.9514,36.8937,36.9369,38400.0
2012-11-27 15:00:00,51.24,51.3,51.19,51.21,32100.0,36.9369,36.9802,36.9009,36.9153,32100.0
2012-11-27 15:05:00,51.2,51.25,51.16,51.23,49100.0,36.9081,36.9441,36.8793,36.9297,49100.0
2012-11-27 15:10:00,51.24,51.29,51.19,51.24,36900.0,36.9369,36.973,36.9009,36.9369,36900.0
2012-11-27 15:15:00,51.25,51.25,51.17,51.19,45600.0,36.9441,36.9441,36.8865,36.9009,45600.0
2012-11-27 15:20:00,51.18,51.27,51.14,51.25,34800.0,36.8937,36.9586,36.8649,36.9441,34800.0
2012-11-27 15:25:00,51.24,51.27,51.19,51.25,43100.0,36.9369,36.9586,36.9009,36.9441,43100.0
2012-11-27 15:30:00,51.25,51.28,51.16,51.18,49000.0,36.9441,36.9658,36.8793,36.8937,49000.0
2012-11-27 15:35:00,51.19,51.19,51.08,51.09,65400.0,36.9009,36.9009,36.8216,36.8288,65400.0
2012-11-27 15:40:00,51.09,51.1,51.03,51.09,53700.0,36.8288,36.836,36.7856,36.8288,53700.0
2012-11-27 15:45:00,51.08,51.14,51.03,51.11,59900.0,36.8216,36.8649,36.7856,36.8432,59900.0
2012-11-27 15:50:00,51.11,51.11,51.02,51.04,70900.0,36.8432,36.8432,36.7784,36.7928,70900.0
2012-11-27 15:55:00,51.04,51.07,50.97,51.05,168900.0,36.7928,36.8144,36.7423,36.8,168900.0
2012-11-28 09:30:00,50.84,50.87,50.5,50.66,60900.0,36.6486,36.6702,36.4035,36.5188,60900.0
2012-11-28 09:35:00,50.67,50.75,50.6,50.72,39500.0,36.526,36.5837,36.4756,36.5621,39500.0
2012-11-28 09:40:00,50.72,51.0,50.69,51.0,76900.0,36.5621,36.7639,36.5405,36.7639,76900.0
2012-11-28 09:45:00,50.97,51.19,50.88,51.19,172700.0,36.7423,36.9009,36.6774,36.9009,172700.0
2012-11-28 09:50:00,51.18,51.19,50.98,51.06,61200.0,36.8937,36.9009,36.7495,36.8072,61200.0
2012-11-28 09:55:00,51.06,51.19,51.02,51.14,21500.0,36.8072,36.9009,36.7784,36.8649,21500.0
2012-11-28 10:00:00,51.14,51.22,51.08,51.17,146300.0,36.8649,36.9225,36.8216,36.8865,146300.0
2012-11-28 10:05:00,51.12,51.26,51.11,51.26,55300.0,36.8504,36.9514,36.8432,36.9514,55300.0
2012-11-28 10:10:00,51.27,51.42,51.26,51.42,78500.0,36.9586,37.0667,36.9514,37.0667,78500.0
2012-11-28 10:15:00,51.42,51.48,51.33,51.41,37800.0,37.0667,37.1099,37.0018,37.0595,37800.0
2012-11-28 10:20:00,51.4,51.72,51.4,51.64,71600.0,37.0523,37.283,37.0523,37.2253,71600.0
2012-11-28 10:25:00,51.64,51.75,51.59,51.65,80500.0,37.2253,37.3046,37.1892,37.2325,80500.0
2012-11-28 10:30:00,51.65,51.75,51.64,51.75,51300.0,37.2325,37.3046,37.2253,37.3046,51300.0
2012-11-28 10:35:00,51.74,52.1,51.72,52.04,99100.0,37.2974,37.5569,37.283,37.5136,99100.0
2012-11-28 10:40:00,52.04,52.11,51.82,51.88,95700.0,37.5136,37.5641,37.355,37.3983,95700.0
2012-11-28 10:45:00,51.88,52.07,51.87,51.97,41500.0,37.3983,37.5353,37.3911,37.4632,41500.0
2012-11-28 10:50:00,51.97,51.99,51.77,51.85,65700.0,37.4632,37.4776,37.319,37.3767,65700.0
2012-11-28 10:55:00,51.83,51.84,51.62,51.65,74100.0,37.3622,37.3695,37.2109,37.2325,74100.0
2012-11-28 11:00:00,51.62,51.74,51.61,51.69,36500.0,37.2109,37.2974,37.2037,37.2613,36500.0
2012-11-28 11:05:00,51.67,51.71,51.62,51.65,28000.0,37.2469,37.2757,37.2109,37.2325,28000.0
2012-11-28 11:10:00,51.66,51.76,51.61,51.73,62400.0,37.2397,37.3118,37.2037,37.2902,62400.0
2012-11-28 11:15:00,51.74,51.86,51.67,51.85,39600.0,37.2974,37.3839,37.2469,37.3767,39600.0
2012-11-28 11:20:00,51.85,51.89,51.73,51.77,34600.0,37.3767,37.4055,37.2902,37.319,34600.0
2012-11-28 11:25:00,51.78,51.84,51.69,51.77,32400.0,37.3262,37.3695,37.2613,37.319,32400.0
2012-11-28 11:30:00,51.77,51.77,51.61,51.64,15500.0,37.319,37.319,37.2037,37.2253,15500.0
2012-11-28 11:35:00,51.64,51.66,51.58,51.66,13500.0,37.2253,37.2397,37.182,37.2397,13500.0
2012-11-28 11:40:00,51.65,51.68,51.57,51.62,10900.0,37.2325,37.2541,37.1748,37.2109,10900.0
2012-11-28 11:45:00,51.62,51.65,51.58,51.61,15000.0,37.2109,37.2325,37.182,37.2037,15000.0
2012-11-28 11:50:00,51.61,51.64,51.54,51.59,15600.0,37.2037,37.2253,37.1532,37.1892,15600.0
2012-11-28 11:55:00,51.58,51.61,51.5,51.51,62000.0,37.182,37.2037,37.1244,37.1316,62000.0
2012-11-28 12:00:00,51.51,51.54,51.38,51.39,45700.0,37.1316,37.1532,37.0379,37.0451,45700.0
2012-11-28 12:05:00,51.36,51.44,51.28,51.44,30900.0,37.0234,37.0811,36.9658,37.0811,30900.0
2012-11-28 12:10:00,51.41,51.59,51.36,51.52,22000.0,37.0595,37.1892,37.0234,37.1388,22000.0
2012-11-28 12:15:00,51.5,51.75,51.49,51.68,36500.0,37.1244,37.3046,37.1172,37.2541,36500.0
2012-11-28 12:20:00,51.68,51.73,51.66,51.69,35500.0,37.2541,37.2902,37.2397,37.2613,35500.0
2012-11-28 12:25:00,51.71,51.79,51.66,51.73,21200.0,37.2757,37.3334,37.2397,37.2902,21200.0
2012-11-28 12:30:00,51.74,51.84,51.74,51.84,22100.0,37.2974,37.3695,37.2974,37.3695,22100.0
2012-11-28 12:35:00,51.84,51.91,51.82,51.9,27300.0,37.3695,37.4199,37.355,37.4127,27300.0
2012-11-28 12:40:00,51.9,51.9,51.83,51.85,23400.0,37.4127,37.4127,37.3622,37.3767,23400.0
2012-11-28 12:45:00,51.85,51.86,51.76,51.76,29900.0,37.3767,37.3839,37.3118,37.3118,29900.0
2012-11-28 12:50:00,51.74,51.78,51.72,51.75,23400.0,37.2974,37.3262,37.283,37.3046,23400.0
2012-11-28 12:55:00,51.76,51.85,51.76,51.76,31600.0,37.3118,37.3767,37.3118,37.3118,31600.0
2012-11-28 13:00:00,51.76,51.81,51.75,51.77,36900.0,37.3118,37.3478,37.3046,37.319,36900.0
2012-11-28 13:05:00,51.76,51.79,51.75,51.76,36300.0,37.3118,37.3334,37.3046,37.3118,36300.0
2012-11-28 13:10:00,51.76,51.8,51.71,51.79,62800.0,37.3118,37.3406,37.2757,37.3334,62800.0
2012-11-28 13:15:00,51.79,51.79,51.76,51.76,33700.0,37.3334,37.3334,37.3118,37.3118,33700.0
2012-11-28 13:20:00,51.76,51.79,51.73,51.78,26500.0,37.3118,37.3334,37.2902,37.3262,26500.0
2012-11-28 13:25:00,51.76,51.79,51.7,51.77,29500.0,37.3118,37.3334,37.2685,37.319,29500.0
2012-11-28 13:30:00,51.75,51.79,51.75,51.75,22100.0,37.3046,37.3334,37.3046,37.3046,22100.0
2012-11-28 13:35:00,51.77,51.9,51.76,51.82,35200.0,37.319,37.4127,37.3118,37.355,35200.0
2012-11-28 13:40:00,51.84,51.87,51.8,51.84,24600.0,37.3695,37.3911,37.3406,37.3695,24600.0
2012-11-28 13:45:00,51.86,51.95,51.85,51.95,30700.0,37.3839,37.4488,37.3767,37.4488,30700.0
2012-11-28 13:50:00,51.92,51.92,51.84,51.85,16500.0,37.4271,37.4271,37.3695,37.3767,16500.0
2012-11-28 13:55:00,51.84,51.92,51.83,51.87,19300.0,37.3695,37.4271,37.3622,37.3911,19300.0
2012-11-28 14:00:00,51.88,51.92,51.8,51.8,48600.0,37.3983,37.4271,37.3406,37.3406,48600.0
2012-11-28 14:05:00,51.81,51.89,51.78,51.88,23500.0,37.3478,37.4055,37.3262,37.3983,23500.0
2012-11-28 14:10:00,51.87,51.95,51.86,51.95,115700.0,37.3911,37.4488,37.3839,37.4488,115700.0
2012-11-28 14:15:00,51.96,52.07,51.96,52.05,85900.0,37.456,37.5353,37.456,37.5208,85900.0
2012-11-28 14:20:00,52.04,52.12,52.02,52.09,98100.0,37.5136,37.5713,37.4992,37.5497,98100.0
2012-11-28 14:25:00,52.1,52.1,52.04,52.09,38500.0,37.5569,37.5569,37.5136,37.5497,38500.0
2012-11-28 14:30:00,52.08,52.17,52.05,52.14,51700.0,37.5425,37.6073,37.5208,37.5857,51700.0
2012-11-28 14:35:00,52.15,52.15,52.03,52.03,29100.0,37.5929,37.5929,37.5064,37.5064,29100.0
2012-11-28 14:40:00,52.04,52.1,51.99,52.01,21600.0,37.5136,37.5569,37.4776,37.492,21600.0
2012-11-28 14:45:00,52.01,52.01,51.89,51.92,32400.0,37.492,37.492,37.4055,37.4271,32400.0
2012-11-28 14:50:00,51.92,51.94,51.89,51.9,26600.0,37.4271,37.4415,37.4055,37.4127,26600.0
2012-11-28 14:55:00,51.89,51.95,51.89,51.92,32300.0,37.4055,37.4488,37.4055,37.4271,32300.0
2012-11-28 15:00:00,51.94,51.97,51.92,51.93,20100.0,37.4415,37.4632,37.4271,37.4343,20100.0
2012-11-28 15:05:00,51.93,51.96,51.92,51.95,21500.0,37.4343,37.456,37.4271,37.4488,21500.0
2012-11-28 15:10:00,51.95,51.95,51.9,51.92,26200.0,37.4488,37.4488,37.4127,37.4271,26200.0
2012-11-28 15:15:00,51.91,51.94,51.85,51.89,30900.0,37.4199,37.4415,37.3767,37.4055,30900.0
2012-11-28 15:20:00,51.91,51.91,51.85,51.87,23100.0,37.4199,37.4199,37.3767,37.3911,23100.0
2012-11-28 15:25:00,51.87,51.97,51.86,51.97,28900.0,37.3911,37.4632,37.3839,37.4632,28900.0
2012-11-28 15:30:00,51.95,52.04,51.95,52.0,26200.0,37.4488,37.5136,37.4488,37.4848,26200.0
2012-11-28 15:35:00,52.0,52.03,51.98,52.01,22700.0,37.4848,37.5064,37.4704,37.492,22700.0
2012-11-28 15:40:00,51.99,52.01,51.96,51.99,26600.0,37.4776,37.492,37.456,37.4776,26600.0
2012-11-28 15:45:00,51.98,52.04,51.96,51.98,62100.0,37.4704,37.5136,37.456,37.4704,62100.0
2012-11-28 15:50:00,51.99,52.01,51.97,52.0,74000.0,37.4776,37.492,37.4632,37.4848,74000.0
2012-11-28 15:55:00,52.01,52.07,51.97,52.03,130200.0,37.492,37.5353,37.4632,37.5064,130200.0
2012-11-29 09:30:00,52.11,52.43,52.05,52.39,69200.0,37.5641,37.7948,37.5208,37.7659,69200.0
2012-11-29 09:35:00,52.34,52.43,52.18,52.18,24400.0,37.7299,37.7948,37.6145,37.6145,24400.0
2012-11-29 09:40:00,52.2,52.32,52.17,52.28,18100.0,37.629,37.7155,37.6073,37.6866,18100.0
2012-11-29 09:45:00,52.28,52.3,52.15,52.2,18500.0,37.6866,37.7011,37.5929,37.629,18500.0
2012-11-29 09:50:00,52.18,52.18,51.91,51.92,59000.0,37.6145,37.6145,37.4199,37.4271,59000.0
2012-11-29 09:55:00,51.92,52.1,51.85,52.1,30300.0,37.4271,37.5569,37.3767,37.5569,30300.0
2012-11-29 10:00:00,52.11,52.16,52.03,52.07,54500.0,37.5641,37.6001,37.5064,37.5353,54500.0
2012-11-29 10:05:00,52.07,52.1,51.89,51.9,72100.0,37.5353,37.5569,37.4055,37.4127,72100.0
2012-11-29 10:10:00,51.9,51.98,51.8,51.92,63000.0,37.4127,37.4704,37.3406,37.4271,63000.0
2012-11-29 10:15:00,51.92,52.03,51.92,52.0,42500.0,37.4271,37.5064,37.4271,37.4848,42500.0
2012-11-29 10:20:00,52.01,52.09,51.96,52.02,30200.0,37.492,37.5497,37.456,37.4992,30200.0
2012-11-29 10:25:00,52.03,52.16,51.98,52.02,29800.0,37.5064,37.6001,37.4704,37.4992,29800.0
2012-11-29 10:30:00,52.03,52.03,51.95,51.99,65900.0,37.5064,37.5064,37.4488,37.4776,65900.0
2012-11-29 10:35:00,52.0,52.0,51.87,51.9,37300.0,37.4848,37.4848,37.3911,37.4127,37300.0
2012-11-29 10:40:00,51.9,51.92,51.81,51.87,91200.0,37.4127,37.4271,37.3478,37.3911,91200.0
2012-11-29 10:45:00,51.87,51.88,51.68,51.86,107500.0,37.3911,37.3983,37.2541,37.3839,107500.0
2012-11-29 10:50:00,51.87,51.9,51.83,51.86,73800.0,37.3911,37.4127,37.3622,37.3839,73800.0
2012-11-29 10:55:00,51.86,51.89,51.75,51.78,65600.0,37.3839,37.4055,37.3046,37.3262,65600.0
2012-11-29 11:00:00,51.78,51.85,51.74,51.8,68800.0,37.3262,37.3767,37.2974,37.3406,68800.0
2012-11-29 11:05:00,51.8,51.8,51.73,51.76,101600.0,37.3406,37.3406,37.2902,37.3118,101600.0
2012-11-29 11:10:00,51.76,51.89,51.75,51.89,66200.0,37.3118,37.4055,37.3046,37.4055,66200.0
2012-11-29 11:15:00,51.89,51.9,51.81,51.81,91400.0,37.4055,37.4127,37.3478,37.3478,91400.0
2012-11-29 11:20:00,51.81,51.83,51.71,51.8,119800.0,37.3478,37.3622,37.2757,37.3406,119800.0
2012-11-29 11:25:00,51.8,51.91,51.78,51.89,101400.0,37.3406,37.4199,37.3262,37.4055,101400.0
2012-11-29 11:30:00,51.89,51.93,51.84,51.9,57600.0,37.4055,37.4343,37.3695,37.4127,57600.0
2012-11-29 11:35:00,51.91,52.01,51.9,52.01,69300.0,37.4199,37.492,37.4127,37.492,69300.0
2012-11-29 11:40:00,52.01,52.04,51.64,51.73,139200.0,37.492,37.5136,37.2253,37.2902,139200.0
2012-11-29 11:45:00,51.71,51.79,51.66,51.75,48600.0,37.2757,37.3334,37.2397,37.3046,48600.0
2012-11-29 11:50:00,51.77,51.9,51.77,51.85,85600.0,37.319,37.4127,37.319,37.3767,85600.0
2012-11-29 11:55:00,51.85,51.91,51.83,51.87,61500.0,37.3767,37.4199,37.3622,37.3911,61500.0
2012-11-29 12:00:00,51.89,51.93,51.84,51.88,35200.0,37.4055,37.4343,37.3695,37.3983,35200.0
2012-11-29 12:05:00,51.89,51.9,51.78,51.87,45200.0,37.4055,37.4127,37.3262,37.3911,45200.0
2012-11-29 12:10:00,51.87,52.05,51.85,51.96,28800.0,37.3911,37.5208,37.3767,37.456,28800.0
2012-11-29 12:15:00,51.95,51.95,51.83,51.86,25300.0,37.4488,37.4488,37.3622,37.3839,25300.0
2012-11-29 12:20:00,51.86,51.92,51.85,51.92,16000.0,37.3839,37.4271,37.3767,37.4271,16000.0
2012-11-29 12:25:00,51.9,51.92,51.87,51.9,27600.0,37.4127,37.4271,37.3911,37.4127,27600.0
2012-11-29 12:30:00,51.92,51.96,51.91,51.95,27800.0,37.4271,37.456,37.4199,37.4488,27800.0
2012-11-29 12:35:00,51.95,51.98,51.9,51.92,55800.0,37.4488,37.4704,37.4127,37.4271,55800.0
2012-11-29 12:40:00,51.93,51.99,51.91,51.97,84200.0,37.4343,37.4776,37.4199,37.4632,84200.0
2012-11-29 12:45:00,51.98,52.0,51.94,51.95,7300.0,37.4704,37.4848,37.4415,37.4488,7300.0
2012-11-29 12:50:00,51.95,51.95,51.9,51.9,14200.0,37.4488,37.4488,37.4127,37.4127,14200.0
2012-11-29 12:55:00,51.9,51.92,51.86,51.86,26500.0,37.4127,37.4271,37.3839,37.3839,26500.0
2012-11-29 13:00:00,51.88,52.0,51.88,51.99,11500.0,37.3983,37.4848,37.3983,37.4776,11500.0
2012-11-29 13:05:00,51.98,51.98,51.91,51.91,8200.0,37.4704,37.4704,37.4199,37.4199,8200.0
2012-11-29 13:10:00,51.91,51.93,51.9,51.9,25700.0,37.4199,37.4343,37.4127,37.4127,25700.0
2012-11-29 13:15:00,51.9,51.91,51.89,51.9,22200.0,37.4127,37.4199,37.4055,37.4127,22200.0
2012-11-29 13:20:00,51.9,51.92,51.87,51.9,26400.0,37.4127,37.4271,37.3911,37.4127,26400.0
2012-11-29 13:25:00,51.9,51.94,51.89,51.92,19200.0,37.4127,37.4415,37.4055,37.4271,19200.0
2012-11-29 13:30:00,51.93,51.99,51.93,51.96,19700.0,37.4343,37.4776,37.4343,37.456,19700.0
2012-11-29 13:35:00,51.96,52.0,51.94,51.97,28400.0,37.456,37.4848,37.4415,37.4632,28400.0
2012-11-29 13:40:00,51.97,51.99,51.91,51.94,33500.0,37.4632,37.4776,37.4199,37.4415,33500.0
2012-11-29 13:45:00,51.96,51.99,51.91,51.96,40500.0,37.456,37.4776,37.4199,37.456,40500.0
2012-11-29 13:50:00,51.96,51.98,51.93,51.97,22600.0,37.456,37.4704,37.4343,37.4632,22600.0
2012-11-29 13:55:00,51.98,51.98,51.9,51.9,30900.0,37.4704,37.4704,37.4127,37.4127,30900.0
2012-11-29 14:00:00,51.9,51.96,51.9,51.96,29800.0,37.4127,37.456,37.4127,37.456,29800.0
2012-11-29 14:05:00,51.97,51.97,51.9,51.92,25400.0,37.4632,37.4632,37.4127,37.4271,25400.0
2012-11-29 14:10:00,51.93,51.93,51.89,51.92,21100.0,37.4343,37.4343,37.4055,37.4271,21100.0
2012-11-29 14:15:00,51.93,51.94,51.9,51.91,24400.0,37.4343,37.4415,37.4127,37.4199,24400.0
2012-11-29 14:20:00,51.91,51.92,51.9,51.91,22600.0,37.4199,37.4271,37.4127,37.4199,22600.0
2012-11-29 14:25:00,51.91,51.94,51.89,51.9,26900.0,37.4199,37.4415,37.4055,37.4127,26900.0
2012-11-29 14:30:00,51.91,51.92,51.9,51.9,27000.0,37.4199,37.4271,37.4127,37.4127,27000.0
2012-11-29 14:35:00,51.91,51.91,51.9,51.9,32800.0,37.4199,37.4199,37.4127,37.4127,32800.0
2012-11-29 14:40:00,51.9,51.93,51.9,51.91,27200.0,37.4127,37.4343,37.4127,37.4199,27200.0
2012-11-29 14:45:00,51.91,51.92,51.89,51.92,48200.0,37.4199,37.4271,37.4055,37.4271,48200.0
2012-11-29 14:50:00,51.92,51.98,51.9,51.97,113500.0,37.4271,37.4704,37.4127,37.4632,113500.0
2012-11-29 14:55:00,51.97,51.97,51.87,51.91,64600.0,37.4632,37.4632,37.3911,37.4199,64600.0
2012-11-29 15:00:00,51.91,51.98,51.9,51.96,31100.0,37.4199,37.4704,37.4127,37.456,31100.0
2012-11-29 15:05:00,51.96,52.04,51.96,52.03,59700.0,37.456,37.5136,37.456,37.5064,59700.0
2012-11-29 15:10:00,52.03,52.05,52.0,52.03,65000.0,37.5064,37.5208,37.4848,37.5064,65000.0
2012-11-29 15:15:00,52.02,52.03,51.97,51.99,28000.0,37.4992,37.5064,37.4632,37.4776,28000.0
2012-11-29 15:20:00,51.99,52.02,51.89,51.94,74300.0,37.4776,37.4992,37.4055,37.4415,74300.0
2012-11-29 15:25:00,51.93,51.95,51.9,51.94,39800.0,37.4343,37.4488,37.4127,37.4415,39800.0
2012-11-29 15:30:00,51.94,51.96,51.91,51.94,55800.0,37.4415,37.456,37.4199,37.4415,55800.0
2012-11-29 15:35:00,51.95,51.96,51.9,51.95,31800.0,37.4488,37.456,37.4127,37.4488,31800.0
2012-11-29 15:40:00,51.95,52.07,51.94,52.03,65000.0,37.4488,37.5353,37.4415,37.5064,65000.0
2012-11-29 15:45:00,52.02,52.05,52.01,52.04,41900.0,37.4992,37.5208,37.492,37.5136,41900.0
2012-11-29 15:50:00,52.04,52.06,52.01,52.04,94500.0,37.5136,37.528,37.492,37.5136,94500.0
2012-11-29 15:55:00,52.05,52.05,51.96,51.99,134300.0,37.5208,37.5208,37.456,37.4776,134300.0
2012-11-30 09:30:00,51.93,52.12,51.87,51.92,77500.0,37.4343,37.5713,37.3911,37.4271,77500.0
2012-11-30 09:35:00,51.91,51.98,51.76,51.98,29800.0,37.4199,37.4704,37.3118,37.4704,29800.0
2012-11-30 09:40:00,51.99,51.99,51.8,51.92,46500.0,37.4776,37.4776,37.3406,37.4271,46500.0
2012-11-30 09:45:00,51.91,51.91,51.69,51.8,30100.0,37.4199,37.4199,37.2613,37.3406,30100.0
2012-11-30 09:50:00,51.81,51.98,51.76,51.9,34600.0,37.3478,37.4704,37.3118,37.4127,34600.0
2012-11-30 09:55:00,51.91,52.05,51.87,52.0,99000.0,37.4199,37.5208,37.3911,37.4848,99000.0
2012-11-30 10:00:00,52.01,52.13,51.96,52.08,35700.0,37.492,37.5785,37.456,37.5425,35700.0
2012-11-30 10:05:00,52.11,52.13,52.03,52.04,25300.0,37.5641,37.5785,37.5064,37.5136,25300.0
2012-11-30 10:10:00,52.02,52.13,51.97,52.11,35600.0,37.4992,37.5785,37.4632,37.5641,35600.0
2012-11-30 10:15:00,52.12,52.16,52.08,52.15,23900.0,37.5713,37.6001,37.5425,37.5929,23900.0
2012-11-30 10:20:00,52.13,52.25,52.13,52.23,34400.0,37.5785,37.665,37.5785,37.6506,34400.0
2012-11-30 10:25:00,52.23,52.24,52.14,52.17,34000.0,37.6506,37.6578,37.5857,37.6073,34000.0
2012-11-30 10:30:00,52.19,52.2,52.14,52.15,19900.0,37.6218,37.629,37.5857,37.5929,19900.0
2012-11-30 10:35:00,52.15,52.16,52.1,52.14,21200.0,37.5929,37.6001,37.5569,37.5857,21200.0
2012-11-30 10:40:00,52.13,52.16,52.08,52.14,20300.0,37.5785,37.6001,37.5425,37.5857,20300.0
2012-11-30 10:45:00,52.15,52.18,52.08,52.09,19200.0,37.5929,37.6145,37.5425,37.5497,19200.0
2012-11-30 10:50:00,52.04,52.04,51.98,52.03,21400.0,37.5136,37.5136,37.4704,37.5064,21400.0
2012-11-30 10:55:00,52.04,52.15,52.04,52.15,40500.0,37.5136,37.5929,37.5136,37.5929,40500.0
2012-11-30 11:00:00,52.15,52.16,52.12,52.13,25100.0,37.5929,37.6001,37.5713,37.5785,25100.0
2012-11-30 11:05:00,52.14,52.14,52.07,52.08,11100.0,37.5857,37.5857,37.5353,37.5425,11100.0
2012-11-30 11:10:00,52.07,52.11,52.04,52.05,10800.0,37.5353,37.5641,37.5136,37.5208,10800.0
2012-11-30 11:15:00,52.06,52.09,52.0,52.01,8700.0,37.528,37.5497,37.4848,37.492,8700.0
2012-11-30 11:20:00,51.98,51.98,51.92,51.94,10600.0,37.4704,37.4704,37.4271,37.4415,10600.0
2012-11-30 11:25:00,51.93,52.05,51.93,52.02,22500.0,37.4343,37.5208,37.4343,37.4992,22500.0
2012-11-30 11:30:00,52.02,52.05,51.96,51.96,18800.0,37.4992,37.5208,37.456,37.456,18800.0
2012-11-30 11:35:00,51.95,51.97,51.94,51.96,8300.0,37.4488,37.4632,37.4415,37.456,8300.0
2012-11-30 11:40:00,51.97,52.0,51.9,51.9,9600.0,37.4632,37.4848,37.4127,37.4127,9600.0
2012-11-30 11:45:00,51.92,51.97,51.9,51.9,16100.0,37.4271,37.4632,37.4127,37.4127,16100.0
2012-11-30 11:50:00,51.89,51.98,51.86,51.98,11000.0,37.4055,37.4704,37.3839,37.4704,11000.0
2012-11-30 11:55:00,51.99,52.0,51.89,51.91,14000.0,37.4776,37.4848,37.4055,37.4199,14000.0
2012-11-30 12:00:00,51.92,51.95,51.89,51.89,17900.0,37.4271,37.4488,37.4055,37.4055,17900.0
2012-11-30 12:05:00,51.88,51.89,51.85,51.85,24400.0,37.3983,37.4055,37.3767,37.3767,24400.0
2012-11-30 12:10:00,51.85,51.91,51.84,51.91,16400.0,37.3767,37.4199,37.3695,37.4199,16400.0
2012-11-30 12:15:00,51.91,51.92,51.89,51.9,13600.0,37.4199,37.4271,37.4055,37.4127,13600.0
2012-11-30 12:20:00,51.88,51.92,51.83,51.91,17400.0,37.3983,37.4271,37.3622,37.4199,17400.0
2012-11-30 12:25:00,51.91,51.93,51.85,51.86,21500.0,37.4199,37.4343,37.3767,37.3839,21500.0
2012-11-30 12:30:00,51.86,51.89,51.83,51.85,30200.0,37.3839,37.4055,37.3622,37.3767,30200.0
2012-11-30 12:35:00,51.84,51.87,51.83,51.84,17000.0,37.3695,37.3911,37.3622,37.3695,17000.0
2012-11-30 12:40:00,51.85,51.88,51.8,51.8,19400.0,37.3767,37.3983,37.3406,37.3406,19400.0
2012-11-30 12:45:00,51.8,51.81,51.7,51.8,25100.0,37.3406,37.3478,37.2685,37.3406,25100.0
2012-11-30 12:50:00,51.8,51.8,51.7,51.75,13400.0,37.3406,37.3406,37.2685,37.3046,13400.0
2012-11-30 12:55:00,51.77,51.82,51.74,51.81,32100.0,37.319,37.355,37.2974,37.3478,32100.0
2012-11-30 13:00:00,51.81,51.84,51.8,51.81,13000.0,37.3478,37.3695,37.3406,37.3478,13000.0
2012-11-30 13:05:00,51.81,51.84,51.79,51.79,12700.0,37.3478,37.3695,37.3334,37.3334,12700.0
2012-11-30 13:10:00,51.81,51.82,51.74,51.76,25700.0,37.3478,37.355,37.2974,37.3118,25700.0
2012-11-30 13:15:00,51.75,51.78,51.73,51.78,19800.0,37.3046,37.3262,37.2902,37.3262,19800.0
2012-11-30 13:20:00,51.78,51.83,51.77,51.83,31200.0,37.3262,37.3622,37.319,37.3622,31200.0
2012-11-30 13:25:00,51.82,51.83,51.79,51.8,24200.0,37.355,37.3622,37.3334,37.3406,24200.0
2012-11-30 13:30:00,51.8,51.84,51.8,51.83,36000.0,37.3406,37.3695,37.3406,37.3622,36000.0
2012-11-30 13:35:00,51.83,51.88,51.82,51.85,29300.0,37.3622,37.3983,37.355,37.3767,29300.0
2012-11-30 13:40:00,51.85,51.89,51.84,51.88,18800.0,37.3767,37.4055,37.3695,37.3983,18800.0
2012-11-30 13:45:00,51.89,51.94,51.89,51.93,14300.0,37.4055,37.4415,37.4055,37.4343,14300.0
2012-11-30 13:50:00,51.94,51.97,51.92,51.92,18200.0,37.4415,37.4632,37.4271,37.4271,18200.0
2012-11-30 13:55:00,51.92,51.94,51.88,51.93,25100.0,37.4271,37.4415,37.3983,37.4343,25100.0
2012-11-30 14:00:00,51.93,52.0,51.92,51.94,33300.0,37.4343,37.4848,37.4271,37.4415,33300.0
2012-11-30 14:05:00,51.95,51.99,51.94,51.96,27900.0,37.4488,37.4776,37.4415,37.456,27900.0
2012-11-30 14:10:00,51.97,51.99,51.91,51.94,22700.0,37.4632,37.4776,37.4199,37.4415,22700.0
2012-11-30 14:15:00,51.94,51.98,51.93,51.96,16500.0,37.4415,37.4704,37.4343,37.456,16500.0
2012-11-30 14:20:00,51.97,51.99,51.95,51.97,27600.0,37.4632,37.4776,37.4488,37.4632,27600.0
2012-11-30 14:25:00,51.98,52.01,51.95,52.0,29800.0,37.4704,37.492,37.4488,37.4848,29800.0
2012-11-30 14:30:00,52.0,52.0,51.94,51.95,28300.0,37.4848,37.4848,37.4415,37.4488,28300.0
2012-11-30 14:35:00,51.94,51.96,51.93,51.93,59700.0,37.4415,37.456,37.4343,37.4343,59700.0
2012-11-30 14:40:00,51.92,51.93,51.86,51.87,17300.0,37.4271,37.4343,37.3839,37.3911,17300.0
2012-11-30 14:45:00,51.88,51.89,51.83,51.87,30400.0,37.3983,37.4055,37.3622,37.3911,30400.0
2012-11-30 14:50:00,51.87,51.88,51.83,51.87,37900.0,37.3911,37.3983,37.3622,37.3911,37900.0
2012-11-30 14:55:00,51.88,51.89,51.87,51.88,16800.0,37.3983,37.4055,37.3911,37.3983,16800.0
2012-11-30 15:00:00,51.87,51.88,51.84,51.87,39900.0,37.3911,37.3983,37.3695,37.3911,39900.0
2012-11-30 15:05:00,51.86,51.89,51.82,51.85,43300.0,37.3839,37.4055,37.355,37.3767,43300.0
2012-11-30 15:10:00,51.85,51.88,51.83,51.86,31800.0,37.3767,37.3983,37.3622,37.3839,31800.0
2012-11-30 15:15:00,51.86,51.92,51.83,51.84,30300.0,37.3839,37.4271,37.3622,37.3695,30300.0
2012-11-30 15:20:00,51.83,51.86,51.8,51.8,28000.0,37.3622,37.3839,37.3406,37.3406,28000.0
2012-11-30 15:25:00,51.8,51.86,51.73,51.73,71500.0,37.3406,37.3839,37.2902,37.2902,71500.0
2012-11-30 15:30:00,51.74,51.79,51.72,51.73,67900.0,37.2974,37.3334,37.283,37.2902,67900.0
2012-11-30 15:35:00,51.73,51.75,51.65,51.66,80000.0,37.2902,37.3046,37.2325,37.2397,80000.0
2012-11-30 15:40:00,51.66,51.71,51.64,51.68,77800.0,37.2397,37.2757,37.2253,37.2541,77800.0
2012-11-30 15:45:00,51.68,51.87,51.66,51.82,201400.0,37.2541,37.3911,37.2397,37.355,201400.0
2012-11-30 15:50:00,51.83,51.92,51.83,51.92,148000.0,37.3622,37.4271,37.3622,37.4271,148000.0
2012-11-30 15:55:00,51.91,52.04,51.8,51.84,1010800.0,37.4199,37.5136,37.3406,37.3695,1010800.0
2012-12-03 09:30:00,51.48,51.8,51.45,51.7,237600.0,37.1099,37.3406,37.0883,37.2685,237600.0
2012-12-03 09:35:00,51.74,51.75,51.5,51.59,150200.0,37.2974,37.3046,37.1244,37.1892,150200.0
2012-12-03 09:40:00,51.61,51.78,51.6,51.75,170600.0,37.2037,37.3262,37.1964,37.3046,170600.0
2012-12-03 09:45:00,51.74,51.85,51.74,51.8,108800.0,37.2974,37.3767,37.2974,37.3406,108800.0
2012-12-03 09:50:00,51.79,51.8,51.69,51.71,123900.0,37.3334,37.3406,37.2613,37.2757,123900.0
2012-12-03 09:55:00,51.71,51.82,51.7,51.8,98800.0,37.2757,37.355,37.2685,37.3406,98800.0
2012-12-03 10:00:00,51.79,51.9,51.64,51.89,165300.0,37.3334,37.4127,37.2253,37.4055,165300.0
2012-12-03 10:05:00,51.89,52.12,51.87,52.01,157600.0,37.4055,37.5713,37.3911,37.492,157600.0
2012-12-03 10:10:00,52.01,52.12,51.99,52.12,89600.0,37.492,37.5713,37.4776,37.5713,89600.0
2012-12-03 10:15:00,52.11,52.15,52.07,52.12,69400.0,37.5641,37.5929,37.5353,37.5713,69400.0
2012-12-03 10:20:00,52.12,52.19,52.12,52.18,126300.0,37.5713,37.6218,37.5713,37.6145,126300.0
2012-12-03 10:25:00,52.17,52.18,52.06,52.06,98400.0,37.6073,37.6145,37.528,37.528,98400.0
2012-12-03 10:30:00,52.06,52.08,52.01,52.06,64000.0,37.528,37.5425,37.492,37.528,64000.0
2012-12-03 10:35:00,52.07,52.08,51.96,52.05,52500.0,37.5353,37.5425,37.456,37.5208,52500.0
2012-12-03 10:40:00,52.06,52.1,52.03,52.03,43400.0,37.528,37.5569,37.5064,37.5064,43400.0
2012-12-03 10:45:00,52.03,52.05,52.02,52.05,23300.0,37.5064,37.5208,37.4992,37.5208,23300.0
2012-12-03 10:50:00,52.04,52.05,51.85,51.87,42700.0,37.5136,37.5208,37.3767,37.3911,42700.0
2012-12-03 10:55:00,51.87,51.9,51.8,51.87,32900.0,37.3911,37.4127,37.3406,37.3911,32900.0
2012-12-03 11:00:00,51.87,51.87,51.8,51.82,44400.0,37.3911,37.3911,37.3406,37.355,44400.0
2012-12-03 11:05:00,51.81,51.82,51.76,51.76,17200.0,37.3478,37.355,37.3118,37.3118,17200.0
2012-12-03 11:10:00,51.77,51.78,51.75,51.77,10900.0,37.319,37.3262,37.3046,37.319,10900.0
2012-12-03 11:15:00,51.77,51.77,51.68,51.69,42900.0,37.319,37.319,37.2541,37.2613,42900.0
2012-12-03 11:20:00,51.69,51.7,51.56,51.58,40000.0,37.2613,37.2685,37.1676,37.182,40000.0
2012-12-03 11:25:00,51.6,51.61,51.56,51.57,18700.0,37.1964,37.2037,37.1676,37.1748,18700.0
2012-12-03 11:30:00,51.57,51.6,51.52,51.55,38000.0,37.1748,37.1964,37.1388,37.1604,38000.0
2012-12-03 11:35:00,51.57,51.57,51.53,51.55,20800.0,37.1748,37.1748,37.146,37.1604,20800.0
2012-12-03 11:40:00,51.57,51.66,51.55,51.65,25400.0,37.1748,37.2397,37.1604,37.2325,25400.0
2012-12-03 11:45:00,51.64,51.65,51.59,51.62,29100.0,37.2253,37.2325,37.1892,37.2109,29100.0
2012-12-03 11:50:00,51.62,51.65,51.61,51.61,27000.0,37.2109,37.2325,37.2037,37.2037,27000.0
2012-12-03 11:55:00,51.63,51.68,51.62,51.68,23800.0,37.2181,37.2541,37.2109,37.2541,23800.0
2012-12-03 12:00:00,51.67,51.68,51.64,51.68,20900.0,37.2469,37.2541,37.2253,37.2541,20900.0
2012-12-03 12:05:00,51.68,51.69,51.62,51.63,14800.0,37.2541,37.2613,37.2109,37.2181,14800.0
2012-12-03 12:10:00,51.63,51.67,51.63,51.65,18300.0,37.2181,37.2469,37.2181,37.2325,18300.0
2012-12-03 12:15:00,51.65,51.66,51.63,51.65,30500.0,37.2325,37.2397,37.2181,37.2325,30500.0
2012-12-03 12:20:00,51.64,51.68,51.64,51.66,16100.0,37.2253,37.2541,37.2253,37.2397,16100.0
2012-12-03 12:25:00,51.64,51.65,51.6,51.62,12800.0,37.2253,37.2325,37.1964,37.2109,12800.0
2012-12-03 12:30:00,51.61,51.62,51.58,51.59,23700.0,37.2037,37.2109,37.182,37.1892,23700.0
2012-12-03 12:35:00,51.59,51.59,51.54,51.56,35100.0,37.1892,37.1892,37.1532,37.1676,35100.0
2012-12-03 12:40:00,51.56,51.57,51.52,51.53,13000.0,37.1676,37.1748,37.1388,37.146,13000.0
2012-12-03 12:45:00,51.52,51.52,51.5,51.51,14000.0,37.1388,37.1388,37.1244,37.1316,14000.0
2012-12-03 12:50:00,51.51,51.62,51.47,51.59,42100.0,37.1316,37.2109,37.1027,37.1892,42100.0
2012-12-03 12:55:00,51.6,51.6,51.54,51.58,12900.0,37.1964,37.1964,37.1532,37.182,12900.0
2012-12-03 13:00:00,51.56,51.62,51.53,51.59,35300.0,37.1676,37.2109,37.146,37.1892,35300.0
2012-12-03 13:05:00,51.59,51.61,51.56,51.58,20400.0,37.1892,37.2037,37.1676,37.182,20400.0
2012-12-03 13:10:00,51.57,51.6,51.52,51.6,33000.0,37.1748,37.1964,37.1388,37.1964,33000.0
2012-12-03 13:15:00,51.6,51.61,51.44,51.46,59600.0,37.1964,37.2037,37.0811,37.0955,59600.0
2012-12-03 13:20:00,51.46,51.47,51.39,51.4,35000.0,37.0955,37.1027,37.0451,37.0523,35000.0
2012-12-03 13:25:00,51.4,51.52,51.39,51.51,20000.0,37.0523,37.1388,37.0451,37.1316,20000.0
2012-12-03 13:30:00,51.52,51.52,51.46,51.47,19900.0,37.1388,37.1388,37.0955,37.1027,19900.0
2012-12-03 13:35:00,51.48,51.5,51.42,51.46,38300.0,37.1099,37.1244,37.0667,37.0955,38300.0
2012-12-03 13:40:00,51.44,51.44,51.34,51.34,46500.0,37.0811,37.0811,37.009,37.009,46500.0
2012-12-03 13:45:00,51.35,51.36,51.28,51.31,31200.0,37.0162,37.0234,36.9658,36.9874,31200.0
2012-12-03 13:50:00,51.3,51.32,51.26,51.27,21800.0,36.9802,36.9946,36.9514,36.9586,21800.0
2012-12-03 13:55:00,51.27,51.3,51.27,51.28,24500.0,36.9586,36.9802,36.9586,36.9658,24500.0
2012-12-03 14:00:00,51.28,51.38,51.28,51.37,40800.0,36.9658,37.0379,36.9658,37.0307,40800.0
2012-12-03 14:05:00,51.37,51.41,51.37,51.4,23000.0,37.0307,37.0595,37.0307,37.0523,23000.0
2012-12-03 14:10:00,51.41,51.41,51.35,51.37,14900.0,37.0595,37.0595,37.0162,37.0307,14900.0
2012-12-03 14:15:00,51.37,51.4,51.37,51.38,24000.0,37.0307,37.0523,37.0307,37.0379,24000.0
2012-12-03 14:20:00,51.38,51.4,51.36,51.36,18000.0,37.0379,37.0523,37.0234,37.0234,18000.0
2012-12-03 14:25:00,51.36,51.38,51.34,51.34,30300.0,37.0234,37.0379,37.009,37.009,30300.0
2012-12-03 14:30:00,51.34,51.34,51.3,51.31,24700.0,37.009,37.009,36.9802,36.9874,24700.0
2012-12-03 14:35:00,51.31,51.31,51.25,51.26,24600.0,36.9874,36.9874,36.9441,36.9514,24600.0
2012-12-03 14:40:00,51.25,51.27,51.23,51.26,19100.0,36.9441,36.9586,36.9297,36.9514,19100.0
2012-12-03 14:45:00,51.25,51.27,51.23,51.23,27800.0,36.9441,36.9586,36.9297,36.9297,27800.0
2012-12-03 14:50:00,51.22,51.23,51.19,51.21,31600.0,36.9225,36.9297,36.9009,36.9153,31600.0
2012-12-03 14:55:00,51.2,51.26,51.18,51.23,23400.0,36.9081,36.9514,36.8937,36.9297,23400.0
2012-12-03 15:00:00,51.24,51.37,51.23,51.24,67500.0,36.9369,37.0307,36.9297,36.9369,67500.0
2012-12-03 15:05:00,51.24,51.28,51.23,51.23,48900.0,36.9369,36.9658,36.9297,36.9297,48900.0
2012-12-03 15:10:00,51.24,51.28,51.21,51.26,67900.0,36.9369,36.9658,36.9153,36.9514,67900.0
2012-12-03 15:15:00,51.25,51.26,51.18,51.2,65400.0,36.9441,36.9514,36.8937,36.9081,65400.0
2012-12-03 15:20:00,51.21,51.22,51.17,51.2,49800.0,36.9153,36.9225,36.8865,36.9081,49800.0
2012-12-03 15:25:00,51.2,51.25,51.19,51.24,59600.0,36.9081,36.9441,36.9009,36.9369,59600.0
2012-12-03 15:30:00,51.25,51.28,51.24,51.25,57000.0,36.9441,36.9658,36.9369,36.9441,57000.0
2012-12-03 15:35:00,51.26,51.29,51.24,51.27,55900.0,36.9514,36.973,36.9369,36.9586,55900.0
2012-12-03 15:40:00,51.28,51.35,51.26,51.34,73900.0,36.9658,37.0162,36.9514,37.009,73900.0
2012-12-03 15:45:00,51.34,51.39,51.32,51.35,118600.0,37.009,37.0451,36.9946,37.0162,118600.0
2012-12-03 15:50:00,51.35,51.35,51.23,51.24,144900.0,37.0162,37.0162,36.9297,36.9369,144900.0
2012-12-03 15:55:00,51.24,51.25,51.12,51.14,235400.0,36.9369,36.9441,36.8504,36.8649,235400.0
2012-12-04 09:30:00,51.19,51.41,50.9,51.14,112600.0,36.9009,37.0595,36.6918,36.8649,112600.0
2012-12-04 09:35:00,51.13,51.39,51.1,51.33,165500.0,36.8576,37.0451,36.836,37.0018,165500.0
2012-12-04 09:40:00,51.3,51.68,51.3,51.53,77700.0,36.9802,37.2541,36.9802,37.146,77700.0
2012-12-04 09:45:00,51.52,51.58,51.44,51.45,65800.0,37.1388,37.182,37.0811,37.0883,65800.0
2012-12-04 09:50:00,51.45,51.5,51.37,51.37,45000.0,37.0883,37.1244,37.0307,37.0307,45000.0
2012-12-04 09:55:00,51.38,51.38,51.27,51.29,38400.0,37.0379,37.0379,36.9586,36.973,38400.0
2012-12-04 10:00:00,51.28,51.34,51.2,51.21,49300.0,36.9658,37.009,36.9081,36.9153,49300.0
2012-12-04 10:05:00,51.21,51.33,51.18,51.33,158600.0,36.9153,37.0018,36.8937,37.0018,158600.0
2012-12-04 10:10:00,51.34,51.43,51.34,51.43,45700.0,37.009,37.0739,37.009,37.0739,45700.0
2012-12-04 10:15:00,51.42,51.42,51.32,51.32,45700.0,37.0667,37.0667,36.9946,36.9946,45700.0
2012-12-04 10:20:00,51.32,51.34,51.18,51.21,44600.0,36.9946,37.009,36.8937,36.9153,44600.0
2012-12-04 10:25:00,51.2,51.22,51.15,51.17,60800.0,36.9081,36.9225,36.8721,36.8865,60800.0
2012-12-04 10:30:00,51.16,51.25,51.13,51.24,64700.0,36.8793,36.9441,36.8576,36.9369,64700.0
2012-12-04 10:35:00,51.24,51.26,51.21,51.24,47500.0,36.9369,36.9514,36.9153,36.9369,47500.0
2012-12-04 10:40:00,51.24,51.29,51.22,51.26,42000.0,36.9369,36.973,36.9225,36.9514,42000.0
2012-12-04 10:45:00,51.27,51.27,51.21,51.24,47800.0,36.9586,36.9586,36.9153,36.9369,47800.0
2012-12-04 10:50:00,51.25,51.27,51.23,51.27,35900.0,36.9441,36.9586,36.9297,36.9586,35900.0
2012-12-04 10:55:00,51.27,51.28,51.25,51.25,39400.0,36.9586,36.9658,36.9441,36.9441,39400.0
2012-12-04 11:00:00,51.26,51.29,51.25,51.25,39200.0,36.9514,36.973,36.9441,36.9441,39200.0
2012-12-04 11:05:00,51.26,51.26,51.14,51.14,35000.0,36.9514,36.9514,36.8649,36.8649,35000.0
2012-12-04 11:10:00,51.15,51.15,51.08,51.08,42200.0,36.8721,36.8721,36.8216,36.8216,42200.0
2012-12-04 11:15:00,51.09,51.18,51.08,51.18,39300.0,36.8288,36.8937,36.8216,36.8937,39300.0
2012-12-04 11:20:00,51.18,51.23,51.18,51.21,50000.0,36.8937,36.9297,36.8937,36.9153,50000.0
2012-12-04 11:25:00,51.22,51.27,51.2,51.22,42700.0,36.9225,36.9586,36.9081,36.9225,42700.0
2012-12-04 11:30:00,51.23,51.26,51.2,51.26,30900.0,36.9297,36.9514,36.9081,36.9514,30900.0
2012-12-04 11:35:00,51.26,51.35,51.26,51.33,43400.0,36.9514,37.0162,36.9514,37.0018,43400.0
2012-12-04 11:40:00,51.34,51.39,51.34,51.39,35800.0,37.009,37.0451,37.009,37.0451,35800.0
2012-12-04 11:45:00,51.39,51.42,51.34,51.34,35700.0,37.0451,37.0667,37.009,37.009,35700.0
2012-12-04 11:50:00,51.35,51.37,51.34,51.35,26200.0,37.0162,37.0307,37.009,37.0162,26200.0
2012-12-04 11:55:00,51.35,51.39,51.33,51.35,39900.0,37.0162,37.0451,37.0018,37.0162,39900.0
2012-12-04 12:00:00,51.36,51.37,51.26,51.26,45200.0,37.0234,37.0307,36.9514,36.9514,45200.0
2012-12-04 12:05:00,51.25,51.27,51.22,51.25,51500.0,36.9441,36.9586,36.9225,36.9441,51500.0
2012-12-04 12:10:00,51.25,51.27,51.24,51.25,28800.0,36.9441,36.9586,36.9369,36.9441,28800.0
2012-12-04 12:15:00,51.25,51.29,51.25,51.28,23700.0,36.9441,36.973,36.9441,36.9658,23700.0
2012-12-04 12:20:00,51.28,51.28,51.24,51.24,32800.0,36.9658,36.9658,36.9369,36.9369,32800.0
2012-12-04 12:25:00,51.24,51.34,51.19,51.31,64000.0,36.9369,37.009,36.9009,36.9874,64000.0
2012-12-04 12:30:00,51.33,51.35,51.29,51.32,75500.0,37.0018,37.0162,36.973,36.9946,75500.0
2012-12-04 12:35:00,51.33,51.37,51.28,51.32,45500.0,37.0018,37.0307,36.9658,36.9946,45500.0
2012-12-04 12:40:00,51.31,51.33,51.26,51.29,29500.0,36.9874,37.0018,36.9514,36.973,29500.0
2012-12-04 12:45:00,51.29,51.3,51.24,51.27,38000.0,36.973,36.9802,36.9369,36.9586,38000.0
2012-12-04 12:50:00,51.26,51.26,51.19,51.22,33900.0,36.9514,36.9514,36.9009,36.9225,33900.0
2012-12-04 12:55:00,51.22,51.24,51.18,51.2,36500.0,36.9225,36.9369,36.8937,36.9081,36500.0
2012-12-04 13:00:00,51.21,51.24,51.2,51.21,41800.0,36.9153,36.9369,36.9081,36.9153,41800.0
2012-12-04 13:05:00,51.21,51.25,51.18,51.22,32000.0,36.9153,36.9441,36.8937,36.9225,32000.0
2012-12-04 13:10:00,51.22,51.24,51.17,51.23,29900.0,36.9225,36.9369,36.8865,36.9297,29900.0
2012-12-04 13:15:00,51.23,51.24,51.22,51.24,25000.0,36.9297,36.9369,36.9225,36.9369,25000.0
2012-12-04 13:20:00,51.24,51.28,51.23,51.28,28400.0,36.9369,36.9658,36.9297,36.9658,28400.0
2012-12-04 13:25:00,51.27,51.31,51.25,51.3,54000.0,36.9586,36.9874,36.9441,36.9802,54000.0
2012-12-04 13:30:00,51.3,51.3,51.25,51.25,32200.0,36.9802,36.9802,36.9441,36.9441,32200.0
2012-12-04 13:35:00,51.24,51.31,51.24,51.27,32600.0,36.9369,36.9874,36.9369,36.9586,32600.0
2012-12-04 13:40:00,51.28,51.36,51.28,51.32,38200.0,36.9658,37.0234,36.9658,36.9946,38200.0
2012-12-04 13:45:00,51.32,51.36,51.31,51.35,28300.0,36.9946,37.0234,36.9874,37.0162,28300.0
2012-12-04 13:50:00,51.36,51.58,51.36,51.58,54600.0,37.0234,37.182,37.0234,37.182,54600.0
2012-12-04 13:55:00,51.59,51.62,51.5,51.5,49200.0,37.1892,37.2109,37.1244,37.1244,49200.0
2012-12-04 14:00:00,51.51,51.54,51.43,51.47,53500.0,37.1316,37.1532,37.0739,37.1027,53500.0
2012-12-04 14:05:00,51.46,51.46,51.42,51.44,32900.0,37.0955,37.0955,37.0667,37.0811,32900.0
2012-12-04 14:10:00,51.44,51.44,51.34,51.34,47400.0,37.0811,37.0811,37.009,37.009,47400.0
2012-12-04 14:15:00,51.34,51.37,51.32,51.34,60500.0,37.009,37.0307,36.9946,37.009,60500.0
2012-12-04 14:20:00,51.34,51.35,51.33,51.34,40900.0,37.009,37.0162,37.0018,37.009,40900.0
2012-12-04 14:25:00,51.34,51.36,51.3,51.31,31700.0,37.009,37.0234,36.9802,36.9874,31700.0
2012-12-04 14:30:00,51.31,51.31,51.23,51.26,35400.0,36.9874,36.9874,36.9297,36.9514,35400.0
2012-12-04 14:35:00,51.26,51.26,51.24,51.24,28600.0,36.9514,36.9514,36.9369,36.9369,28600.0
2012-12-04 14:40:00,51.24,51.33,51.23,51.33,50400.0,36.9369,37.0018,36.9297,37.0018,50400.0
2012-12-04 14:45:00,51.33,51.35,51.29,51.29,37800.0,37.0018,37.0162,36.973,36.973,37800.0
2012-12-04 14:50:00,51.29,51.34,51.29,51.32,39100.0,36.973,37.009,36.973,36.9946,39100.0
2012-12-04 14:55:00,51.32,51.32,51.27,51.3,28700.0,36.9946,36.9946,36.9586,36.9802,28700.0
2012-12-04 15:00:00,51.3,51.32,51.28,51.28,54800.0,36.9802,36.9946,36.9658,36.9658,54800.0
2012-12-04 15:05:00,51.28,51.35,51.27,51.35,42500.0,36.9658,37.0162,36.9586,37.0162,42500.0
2012-12-04 15:10:00,51.35,51.35,51.34,51.35,36000.0,37.0162,37.0162,37.009,37.0162,36000.0
2012-12-04 15:15:00,51.35,51.4,51.35,51.36,115500.0,37.0162,37.0523,37.0162,37.0234,115500.0
2012-12-04 15:20:00,51.36,51.43,51.34,51.41,77200.0,37.0234,37.0739,37.009,37.0595,77200.0
2012-12-04 15:25:00,51.41,51.44,51.33,51.34,82600.0,37.0595,37.0811,37.0018,37.009,82600.0
2012-12-04 15:30:00,51.34,51.35,51.27,51.29,62100.0,37.009,37.0162,36.9586,36.973,62100.0
2012-12-04 15:35:00,51.29,51.31,51.27,51.3,68900.0,36.973,36.9874,36.9586,36.9802,68900.0
2012-12-04 15:40:00,51.3,51.33,51.25,51.33,77200.0,36.9802,37.0018,36.9441,37.0018,77200.0
2012-12-04 15:45:00,51.32,51.35,51.3,51.35,42900.0,36.9946,37.0162,36.9802,37.0162,42900.0
2012-12-04 15:50:00,51.35,51.35,51.27,51.31,67800.0,37.0162,37.0162,36.9586,36.9874,67800.0
2012-12-04 15:55:00,51.31,51.35,51.27,51.28,161300.0,36.9874,37.0162,36.9586,36.9658,161300.0
2012-12-05 09:30:00,51.22,51.49,51.22,51.43,72600.0,36.9225,37.1172,36.9225,37.0739,72600.0
2012-12-05 09:35:00,51.44,51.44,51.26,51.29,64900.0,37.0811,37.0811,36.9514,36.973,64900.0
2012-12-05 09:40:00,51.31,51.37,51.27,51.3,56600.0,36.9874,37.0307,36.9586,36.9802,56600.0
2012-12-05 09:45:00,51.3,51.33,51.14,51.16,64400.0,36.9802,37.0018,36.8649,36.8793,64400.0
2012-12-05 09:50:00,51.16,51.18,51.02,51.04,48300.0,36.8793,36.8937,36.7784,36.7928,48300.0
2012-12-05 09:55:00,51.03,51.09,51.0,51.01,53300.0,36.7856,36.8288,36.7639,36.7711,53300.0
2012-12-05 10:00:00,51.04,51.11,50.96,50.98,55600.0,36.7928,36.8432,36.7351,36.7495,55600.0
2012-12-05 10:05:00,50.99,51.08,50.99,51.07,44100.0,36.7567,36.8216,36.7567,36.8144,44100.0
2012-12-05 10:10:00,51.05,51.1,51.02,51.08,28900.0,36.8,36.836,36.7784,36.8216,28900.0
2012-12-05 10:15:00,51.1,51.12,51.06,51.06,32200.0,36.836,36.8504,36.8072,36.8072,32200.0
2012-12-05 10:20:00,51.08,51.15,51.03,51.03,30100.0,36.8216,36.8721,36.7856,36.7856,30100.0
2012-12-05 10:25:00,51.03,51.05,50.97,50.98,42400.0,36.7856,36.8,36.7423,36.7495,42400.0
2012-12-05 10:30:00,50.98,51.08,50.97,51.06,31300.0,36.7495,36.8216,36.7423,36.8072,31300.0
2012-12-05 10:35:00,51.06,51.11,51.03,51.03,20100.0,36.8072,36.8432,36.7856,36.7856,20100.0
2012-12-05 10:40:00,51.03,51.03,50.85,50.86,44800.0,36.7856,36.7856,36.6558,36.663,44800.0
2012-12-05 10:45:00,50.86,50.86,50.77,50.77,51600.0,36.663,36.663,36.5981,36.5981,51600.0
2012-12-05 10:50:00,50.78,50.8,50.75,50.77,53800.0,36.6053,36.6198,36.5837,36.5981,53800.0
2012-12-05 10:55:00,50.77,50.92,50.76,50.89,67300.0,36.5981,36.7063,36.5909,36.6846,67300.0
2012-12-05 11:00:00,50.9,51.0,50.88,50.98,39900.0,36.6918,36.7639,36.6774,36.7495,39900.0
2012-12-05 11:05:00,50.99,51.04,50.95,51.0,44700.0,36.7567,36.7928,36.7279,36.7639,44700.0
2012-12-05 11:10:00,51.0,51.08,50.98,51.05,44800.0,36.7639,36.8216,36.7495,36.8,44800.0
2012-12-05 11:15:00,51.04,51.09,51.04,51.08,39800.0,36.7928,36.8288,36.7928,36.8216,39800.0
2012-12-05 11:20:00,51.07,51.09,51.02,51.08,33400.0,36.8144,36.8288,36.7784,36.8216,33400.0
2012-12-05 11:25:00,51.09,51.11,51.05,51.05,102100.0,36.8288,36.8432,36.8,36.8,102100.0
2012-12-05 11:30:00,51.06,51.18,51.05,51.16,38900.0,36.8072,36.8937,36.8,36.8793,38900.0
2012-12-05 11:35:00,51.17,51.19,51.1,51.11,54700.0,36.8865,36.9009,36.836,36.8432,54700.0
2012-12-05 11:40:00,51.11,51.21,51.09,51.16,46300.0,36.8432,36.9153,36.8288,36.8793,46300.0
2012-12-05 11:45:00,51.17,51.19,51.15,51.15,35600.0,36.8865,36.9009,36.8721,36.8721,35600.0
2012-12-05 11:50:00,51.14,51.18,51.11,51.17,34500.0,36.8649,36.8937,36.8432,36.8865,34500.0
2012-12-05 11:55:00,51.18,51.27,51.18,51.22,58800.0,36.8937,36.9586,36.8937,36.9225,58800.0
2012-12-05 12:00:00,51.24,51.36,51.24,51.33,55200.0,36.9369,37.0234,36.9369,37.0018,55200.0
2012-12-05 12:05:00,51.34,51.4,51.33,51.35,55300.0,37.009,37.0523,37.0018,37.0162,55300.0
2012-12-05 12:10:00,51.35,51.38,51.32,51.35,31700.0,37.0162,37.0379,36.9946,37.0162,31700.0
2012-12-05 12:15:00,51.36,51.37,51.3,51.32,31700.0,37.0234,37.0307,36.9802,36.9946,31700.0
2012-12-05 12:20:00,51.32,51.35,51.29,51.34,50300.0,36.9946,37.0162,36.973,37.009,50300.0
2012-12-05 12:25:00,51.35,51.41,51.34,51.4,46900.0,37.0162,37.0595,37.009,37.0523,46900.0
2012-12-05 12:30:00,51.41,51.45,51.38,51.39,54700.0,37.0595,37.0883,37.0379,37.0451,54700.0
2012-12-05 12:35:00,51.39,51.45,51.38,51.43,26500.0,37.0451,37.0883,37.0379,37.0739,26500.0
2012-12-05 12:40:00,51.43,51.57,51.43,51.57,42100.0,37.0739,37.1748,37.0739,37.1748,42100.0
2012-12-05 12:45:00,51.57,51.65,51.4,51.43,92500.0,37.1748,37.2325,37.0523,37.0739,92500.0
2012-12-05 12:50:00,51.42,51.42,51.35,51.4,39100.0,37.0667,37.0667,37.0162,37.0523,39100.0
2012-12-05 12:55:00,51.41,51.53,51.41,51.53,36000.0,37.0595,37.146,37.0595,37.146,36000.0
2012-12-05 13:00:00,51.53,51.56,51.53,51.54,37600.0,37.146,37.1676,37.146,37.1532,37600.0
2012-12-05 13:05:00,51.54,51.58,51.52,51.58,46100.0,37.1532,37.182,37.1388,37.182,46100.0
2012-12-05 13:10:00,51.58,51.6,51.54,51.59,30800.0,37.182,37.1964,37.1532,37.1892,30800.0
2012-12-05 13:15:00,51.59,51.59,51.47,51.5,62900.0,37.1892,37.1892,37.1027,37.1244,62900.0
2012-12-05 13:20:00,51.51,51.54,51.49,51.52,92200.0,37.1316,37.1532,37.1172,37.1388,92200.0
2012-12-05 13:25:00,51.52,51.61,51.52,51.59,36100.0,37.1388,37.2037,37.1388,37.1892,36100.0
2012-12-05 13:30:00,51.6,51.64,51.59,51.63,31700.0,37.1964,37.2253,37.1892,37.2181,31700.0
2012-12-05 13:35:00,51.62,51.7,51.62,51.68,42600.0,37.2109,37.2685,37.2109,37.2541,42600.0
2012-12-05 13:40:00,51.68,51.7,51.66,51.67,37800.0,37.2541,37.2685,37.2397,37.2469,37800.0
2012-12-05 13:45:00,51.67,51.68,51.64,51.64,19800.0,37.2469,37.2541,37.2253,37.2253,19800.0
2012-12-05 13:50:00,51.64,51.7,51.64,51.7,21500.0,37.2253,37.2685,37.2253,37.2685,21500.0
2012-12-05 13:55:00,51.69,51.72,51.66,51.66,32400.0,37.2613,37.283,37.2397,37.2397,32400.0
2012-12-05 14:00:00,51.66,51.7,51.65,51.69,31300.0,37.2397,37.2685,37.2325,37.2613,31300.0
2012-12-05 14:05:00,51.69,51.72,51.67,51.71,22000.0,37.2613,37.283,37.2469,37.2757,22000.0
2012-12-05 14:10:00,51.71,51.73,51.7,51.72,24500.0,37.2757,37.2902,37.2685,37.283,24500.0
2012-12-05 14:15:00,51.72,51.8,51.71,51.79,35800.0,37.283,37.3406,37.2757,37.3334,35800.0
2012-12-05 14:20:00,51.79,51.79,51.65,51.65,48500.0,37.3334,37.3334,37.2325,37.2325,48500.0
2012-12-05 14:25:00,51.66,51.71,51.62,51.63,19400.0,37.2397,37.2757,37.2109,37.2181,19400.0
2012-12-05 14:30:00,51.64,51.65,51.6,51.63,24800.0,37.2253,37.2325,37.1964,37.2181,24800.0
2012-12-05 14:35:00,51.63,51.65,51.57,51.59,18500.0,37.2181,37.2325,37.1748,37.1892,18500.0
2012-12-05 14:40:00,51.58,51.61,51.53,51.53,29000.0,37.182,37.2037,37.146,37.146,29000.0
2012-12-05 14:45:00,51.55,51.56,51.5,51.5,59400.0,37.1604,37.1676,37.1244,37.1244,59400.0
2012-12-05 14:50:00,51.51,51.54,51.46,51.46,30700.0,37.1316,37.1532,37.0955,37.0955,30700.0
2012-12-05 14:55:00,51.47,51.48,51.42,51.44,31800.0,37.1027,37.1099,37.0667,37.0811,31800.0
2012-12-05 15:00:00,51.44,51.47,51.41,51.45,39300.0,37.0811,37.1027,37.0595,37.0883,39300.0
2012-12-05 15:05:00,51.47,51.5,51.45,51.46,51900.0,37.1027,37.1244,37.0883,37.0955,51900.0
2012-12-05 15:10:00,51.48,51.57,51.45,51.57,37400.0,37.1099,37.1748,37.0883,37.1748,37400.0
2012-12-05 15:15:00,51.57,51.61,51.54,51.55,30900.0,37.1748,37.2037,37.1532,37.1604,30900.0
2012-12-05 15:20:00,51.55,51.55,51.46,51.46,50700.0,37.1604,37.1604,37.0955,37.0955,50700.0
2012-12-05 15:25:00,51.46,51.46,51.38,51.43,49900.0,37.0955,37.0955,37.0379,37.0739,49900.0
2012-12-05 15:30:00,51.43,51.47,51.4,51.42,49800.0,37.0739,37.1027,37.0523,37.0667,49800.0
2012-12-05 15:35:00,51.41,51.41,51.31,51.33,63000.0,37.0595,37.0595,36.9874,37.0018,63000.0
2012-12-05 15:40:00,51.33,51.35,51.24,51.25,45800.0,37.0018,37.0162,36.9369,36.9441,45800.0
2012-12-05 15:45:00,51.25,51.25,51.18,51.2,97900.0,36.9441,36.9441,36.8937,36.9081,97900.0
2012-12-05 15:50:00,51.2,51.24,51.19,51.21,89300.0,36.9081,36.9369,36.9009,36.9153,89300.0
2012-12-05 15:55:00,51.21,51.22,51.13,51.17,229100.0,36.9153,36.9225,36.8576,36.8865,229100.0
2012-12-06 09:30:00,51.13,51.27,50.93,51.04,66700.0,36.8576,36.9586,36.7135,36.7928,66700.0
2012-12-06 09:35:00,51.06,51.15,51.04,51.08,28400.0,36.8072,36.8721,36.7928,36.8216,28400.0
2012-12-06 09:40:00,51.12,51.2,50.96,50.96,37400.0,36.8504,36.9081,36.7351,36.7351,37400.0
2012-12-06 09:45:00,50.96,51.01,50.82,50.82,80500.0,36.7351,36.7711,36.6342,36.6342,80500.0
2012-12-06 09:50:00,50.81,50.91,50.74,50.91,73500.0,36.627,36.6991,36.5765,36.6991,73500.0
2012-12-06 09:55:00,50.9,50.93,50.74,50.76,54300.0,36.6918,36.7135,36.5765,36.5909,54300.0
2012-12-06 10:00:00,50.77,50.92,50.73,50.87,101700.0,36.5981,36.7063,36.5693,36.6702,101700.0
2012-12-06 10:05:00,50.87,50.97,50.84,50.88,66200.0,36.6702,36.7423,36.6486,36.6774,66200.0
2012-12-06 10:10:00,50.88,50.94,50.81,50.84,42800.0,36.6774,36.7207,36.627,36.6486,42800.0
2012-12-06 10:15:00,50.84,50.9,50.81,50.86,32800.0,36.6486,36.6918,36.627,36.663,32800.0
2012-12-06 10:20:00,50.87,50.89,50.79,50.86,37400.0,36.6702,36.6846,36.6126,36.663,37400.0
2012-12-06 10:25:00,50.86,50.91,50.83,50.89,32700.0,36.663,36.6991,36.6414,36.6846,32700.0
2012-12-06 10:30:00,50.9,50.93,50.81,50.85,43000.0,36.6918,36.7135,36.627,36.6558,43000.0
2012-12-06 10:35:00,50.84,51.0,50.81,50.94,33500.0,36.6486,36.7639,36.627,36.7207,33500.0
2012-12-06 10:40:00,50.95,50.99,50.92,50.97,32100.0,36.7279,36.7567,36.7063,36.7423,32100.0
2012-12-06 10:45:00,50.98,51.01,50.94,51.0,73800.0,36.7495,36.7711,36.7207,36.7639,73800.0
2012-12-06 10:50:00,51.0,51.11,51.0,51.09,70500.0,36.7639,36.8432,36.7639,36.8288,70500.0
2012-12-06 10:55:00,51.08,51.14,51.08,51.14,36300.0,36.8216,36.8649,36.8216,36.8649,36300.0
2012-12-06 11:00:00,51.14,51.18,51.11,51.15,30500.0,36.8649,36.8937,36.8432,36.8721,30500.0
2012-12-06 11:05:00,51.15,51.22,51.15,51.22,49600.0,36.8721,36.9225,36.8721,36.9225,49600.0
2012-12-06 11:10:00,51.2,51.28,51.2,51.25,38800.0,36.9081,36.9658,36.9081,36.9441,38800.0
2012-12-06 11:15:00,51.27,51.31,51.25,51.3,51600.0,36.9586,36.9874,36.9441,36.9802,51600.0
2012-12-06 11:20:00,51.3,51.36,51.26,51.36,32800.0,36.9802,37.0234,36.9514,37.0234,32800.0
2012-12-06 11:25:00,51.37,51.48,51.35,51.46,48600.0,37.0307,37.1099,37.0162,37.0955,48600.0
2012-12-06 11:30:00,51.45,51.48,51.34,51.34,45500.0,37.0883,37.1099,37.009,37.009,45500.0
2012-12-06 11:35:00,51.36,51.46,51.35,51.46,31600.0,37.0234,37.0955,37.0162,37.0955,31600.0
2012-12-06 11:40:00,51.45,51.45,51.4,51.41,13700.0,37.0883,37.0883,37.0523,37.0595,13700.0
2012-12-06 11:45:00,51.42,51.45,51.38,51.4,29800.0,37.0667,37.0883,37.0379,37.0523,29800.0
2012-12-06 11:50:00,51.4,51.52,51.4,51.51,45800.0,37.0523,37.1388,37.0523,37.1316,45800.0
2012-12-06 11:55:00,51.5,51.51,51.34,51.34,20000.0,37.1244,37.1316,37.009,37.009,20000.0
2012-12-06 12:00:00,51.37,51.37,51.3,51.36,26500.0,37.0307,37.0307,36.9802,37.0234,26500.0
2012-12-06 12:05:00,51.35,51.39,51.3,51.32,18500.0,37.0162,37.0451,36.9802,36.9946,18500.0
2012-12-06 12:10:00,51.32,51.32,51.29,51.32,24000.0,36.9946,36.9946,36.973,36.9946,24000.0
2012-12-06 12:15:00,51.32,51.33,51.3,51.3,10100.0,36.9946,37.0018,36.9802,36.9802,10100.0
2012-12-06 12:20:00,51.32,51.32,51.25,51.27,24900.0,36.9946,36.9946,36.9441,36.9586,24900.0
2012-12-06 12:25:00,51.27,51.31,51.23,51.31,45100.0,36.9586,36.9874,36.9297,36.9874,45100.0
2012-12-06 12:30:00,51.31,51.34,51.27,51.33,40500.0,36.9874,37.009,36.9586,37.0018,40500.0
2012-12-06 12:35:00,51.33,51.36,51.31,51.34,15300.0,37.0018,37.0234,36.9874,37.009,15300.0
2012-12-06 12:40:00,51.35,51.37,51.32,51.36,33700.0,37.0162,37.0307,36.9946,37.0234,33700.0
2012-12-06 12:45:00,51.36,51.38,51.34,51.37,15400.0,37.0234,37.0379,37.009,37.0307,15400.0
2012-12-06 12:50:00,51.36,51.37,51.35,51.36,12800.0,37.0234,37.0307,37.0162,37.0234,12800.0
2012-12-06 12:55:00,51.36,51.38,51.34,51.36,19600.0,37.0234,37.0379,37.009,37.0234,19600.0
2012-12-06 13:00:00,51.36,51.37,51.34,51.36,17500.0,37.0234,37.0307,37.009,37.0234,17500.0
2012-12-06 13:05:00,51.37,51.37,51.33,51.34,48900.0,37.0307,37.0307,37.0018,37.009,48900.0
2012-12-06 13:10:00,51.35,51.4,51.35,51.37,16900.0,37.0162,37.0523,37.0162,37.0307,16900.0
2012-12-06 13:15:00,51.37,51.42,51.33,51.42,31400.0,37.0307,37.0667,37.0018,37.0667,31400.0
2012-12-06 13:20:00,51.41,51.46,51.41,51.45,94900.0,37.0595,37.0955,37.0595,37.0883,94900.0
2012-12-06 13:25:00,51.46,51.46,51.36,51.36,15400.0,37.0955,37.0955,37.0234,37.0234,15400.0
2012-12-06 13:30:00,51.36,51.37,51.34,51.35,28300.0,37.0234,37.0307,37.009,37.0162,28300.0
2012-12-06 13:35:00,51.35,51.37,51.34,51.36,20500.0,37.0162,37.0307,37.009,37.0234,20500.0
2012-12-06 13:40:00,51.36,51.36,51.32,51.35,19300.0,37.0234,37.0234,36.9946,37.0162,19300.0
2012-12-06 13:45:00,51.35,51.39,51.33,51.38,24700.0,37.0162,37.0451,37.0018,37.0379,24700.0
2012-12-06 13:50:00,51.39,51.43,51.38,51.41,14300.0,37.0451,37.0739,37.0379,37.0595,14300.0
2012-12-06 13:55:00,51.41,51.44,51.38,51.43,12300.0,37.0595,37.0811,37.0379,37.0739,12300.0
2012-12-06 14:00:00,51.42,51.43,51.39,51.39,8900.0,37.0667,37.0739,37.0451,37.0451,8900.0
2012-12-06 14:05:00,51.38,51.4,51.36,51.36,13300.0,37.0379,37.0523,37.0234,37.0234,13300.0
2012-12-06 14:10:00,51.36,51.4,51.36,51.37,14500.0,37.0234,37.0523,37.0234,37.0307,14500.0
2012-12-06 14:15:00,51.36,51.39,51.35,51.37,17200.0,37.0234,37.0451,37.0162,37.0307,17200.0
2012-12-06 14:20:00,51.37,51.39,51.35,51.37,17600.0,37.0307,37.0451,37.0162,37.0307,17600.0
2012-12-06 14:25:00,51.36,51.39,51.34,51.38,47100.0,37.0234,37.0451,37.009,37.0379,47100.0
2012-12-06 14:30:00,51.39,51.45,51.38,51.42,28400.0,37.0451,37.0883,37.0379,37.0667,28400.0
2012-12-06 14:35:00,51.42,51.44,51.4,51.41,22800.0,37.0667,37.0811,37.0523,37.0595,22800.0
2012-12-06 14:40:00,51.4,51.42,51.4,51.41,15900.0,37.0523,37.0667,37.0523,37.0595,15900.0
2012-12-06 14:45:00,51.4,51.41,51.39,51.4,30300.0,37.0523,37.0595,37.0451,37.0523,30300.0
2012-12-06 14:50:00,51.4,51.44,51.39,51.39,31400.0,37.0523,37.0811,37.0451,37.0451,31400.0
2012-12-06 14:55:00,51.4,51.45,51.38,51.44,46300.0,37.0523,37.0883,37.0379,37.0811,46300.0
2012-12-06 15:00:00,51.44,51.45,51.41,51.43,32600.0,37.0811,37.0883,37.0595,37.0739,32600.0
2012-12-06 15:05:00,51.44,51.45,51.41,51.43,50800.0,37.0811,37.0883,37.0595,37.0739,50800.0
2012-12-06 15:10:00,51.43,51.44,51.4,51.41,50400.0,37.0739,37.0811,37.0523,37.0595,50400.0
2012-12-06 15:15:00,51.4,51.42,51.37,51.38,55800.0,37.0523,37.0667,37.0307,37.0379,55800.0
2012-12-06 15:20:00,51.38,51.41,51.36,51.38,30600.0,37.0379,37.0595,37.0234,37.0379,30600.0
2012-12-06 15:25:00,51.38,51.38,51.34,51.36,51700.0,37.0379,37.0379,37.009,37.0234,51700.0
2012-12-06 15:30:00,51.36,51.39,51.35,51.37,46000.0,37.0234,37.0451,37.0162,37.0307,46000.0
2012-12-06 15:35:00,51.37,51.44,51.37,51.4,51500.0,37.0307,37.0811,37.0307,37.0523,51500.0
2012-12-06 15:40:00,51.4,51.42,51.39,51.42,47300.0,37.0523,37.0667,37.0451,37.0667,47300.0
2012-12-06 15:45:00,51.42,51.42,51.35,51.41,104300.0,37.0667,37.0667,37.0162,37.0595,104300.0
2012-12-06 15:50:00,51.41,51.43,51.39,51.41,127300.0,37.0595,37.0739,37.0451,37.0595,127300.0
2012-12-06 15:55:00,51.41,51.43,51.38,51.41,335100.0,37.0595,37.0739,37.0379,37.0595,335100.0
2012-12-07 09:30:00,52.12,52.12,51.72,51.79,97500.0,37.5713,37.5713,37.283,37.3334,97500.0
2012-12-07 09:35:00,51.8,51.9,51.78,51.8,44800.0,37.3406,37.4127,37.3262,37.3406,44800.0
2012-12-07 09:40:00,51.79,51.92,51.76,51.88,24300.0,37.3334,37.4271,37.3118,37.3983,24300.0
2012-12-07 09:45:00,51.9,51.91,51.75,51.85,28200.0,37.4127,37.4199,37.3046,37.3767,28200.0
2012-12-07 09:50:00,51.84,51.92,51.79,51.79,64000.0,37.3695,37.4271,37.3334,37.3334,64000.0
2012-12-07 09:55:00,51.8,51.92,51.78,51.89,94500.0,37.3406,37.4271,37.3262,37.4055,94500.0
2012-12-07 10:00:00,51.9,51.93,51.84,51.9,50300.0,37.4127,37.4343,37.3695,37.4127,50300.0
2012-12-07 10:05:00,51.91,51.99,51.89,51.97,61600.0,37.4199,37.4776,37.4055,37.4632,61600.0
2012-12-07 10:10:00,51.97,52.0,51.9,51.95,48900.0,37.4632,37.4848,37.4127,37.4488,48900.0
2012-12-07 10:15:00,51.95,52.01,51.94,51.96,59100.0,37.4488,37.492,37.4415,37.456,59100.0
2012-12-07 10:20:00,51.96,52.01,51.95,51.96,28100.0,37.456,37.492,37.4488,37.456,28100.0
2012-12-07 10:25:00,51.95,52.03,51.94,52.02,77900.0,37.4488,37.5064,37.4415,37.4992,77900.0
2012-12-07 10:30:00,52.02,52.04,51.95,51.98,54900.0,37.4992,37.5136,37.4488,37.4704,54900.0
2012-12-07 10:35:00,51.98,52.02,51.97,52.01,44400.0,37.4704,37.4992,37.4632,37.492,44400.0
2012-12-07 10:40:00,52.0,52.0,51.94,51.95,43300.0,37.4848,37.4848,37.4415,37.4488,43300.0
2012-12-07 10:45:00,51.95,52.01,51.95,51.98,37100.0,37.4488,37.492,37.4488,37.4704,37100.0
2012-12-07 10:50:00,51.98,52.02,51.95,52.0,55300.0,37.4704,37.4992,37.4488,37.4848,55300.0
2012-12-07 10:55:00,52.0,52.04,51.99,52.02,53300.0,37.4848,37.5136,37.4776,37.4992,53300.0
2012-12-07 11:00:00,52.01,52.06,51.94,52.0,66500.0,37.492,37.528,37.4415,37.4848,66500.0
2012-12-07 11:05:00,52.0,52.05,51.98,52.02,43400.0,37.4848,37.5208,37.4704,37.4992,43400.0
2012-12-07 11:10:00,52.01,52.03,51.97,51.99,31700.0,37.492,37.5064,37.4632,37.4776,31700.0
2012-12-07 11:15:00,52.0,52.09,52.0,52.05,24700.0,37.4848,37.5497,37.4848,37.5208,24700.0
2012-12-07 11:20:00,52.04,52.07,52.01,52.05,34300.0,37.5136,37.5353,37.492,37.5208,34300.0
2012-12-07 11:25:00,52.05,52.06,52.02,52.04,28600.0,37.5208,37.528,37.4992,37.5136,28600.0
2012-12-07 11:30:00,52.04,52.06,52.02,52.04,29700.0,37.5136,37.528,37.4992,37.5136,29700.0
2012-12-07 11:35:00,52.04,52.06,52.03,52.04,9700.0,37.5136,37.528,37.5064,37.5136,9700.0
2012-12-07 11:40:00,52.04,52.05,52.01,52.01,11700.0,37.5136,37.5208,37.492,37.492,11700.0
2012-12-07 11:45:00,52.01,52.03,51.88,51.88,28000.0,37.492,37.5064,37.3983,37.3983,28000.0
2012-12-07 11:50:00,51.88,51.89,51.81,51.89,35800.0,37.3983,37.4055,37.3478,37.4055,35800.0
2012-12-07 11:55:00,51.89,51.94,51.88,51.9,21000.0,37.4055,37.4415,37.3983,37.4127,21000.0
2012-12-07 12:00:00,51.92,51.93,51.89,51.93,16400.0,37.4271,37.4343,37.4055,37.4343,16400.0
2012-12-07 12:05:00,51.94,51.97,51.92,51.97,16400.0,37.4415,37.4632,37.4271,37.4632,16400.0
2012-12-07 12:10:00,51.95,52.05,51.95,52.03,32800.0,37.4488,37.5208,37.4488,37.5064,32800.0
2012-12-07 12:15:00,52.03,52.09,52.03,52.09,18900.0,37.5064,37.5497,37.5064,37.5497,18900.0
2012-12-07 12:20:00,52.09,52.1,52.07,52.08,27800.0,37.5497,37.5569,37.5353,37.5425,27800.0
2012-12-07 12:25:00,52.08,52.09,52.07,52.08,26500.0,37.5425,37.5497,37.5353,37.5425,26500.0
2012-12-07 12:30:00,52.06,52.09,52.05,52.08,32200.0,37.528,37.5497,37.5208,37.5425,32200.0
2012-12-07 12:35:00,52.09,52.09,52.04,52.07,50500.0,37.5497,37.5497,37.5136,37.5353,50500.0
2012-12-07 12:40:00,52.07,52.13,52.07,52.13,17100.0,37.5353,37.5785,37.5353,37.5785,17100.0
2012-12-07 12:45:00,52.13,52.18,52.09,52.18,36600.0,37.5785,37.6145,37.5497,37.6145,36600.0
2012-12-07 12:50:00,52.18,52.28,52.18,52.23,62300.0,37.6145,37.6866,37.6145,37.6506,62300.0
2012-12-07 12:55:00,52.24,52.24,52.19,52.21,17000.0,37.6578,37.6578,37.6218,37.6362,17000.0
2012-12-07 13:00:00,52.22,52.31,52.2,52.27,45400.0,37.6434,37.7083,37.629,37.6794,45400.0
2012-12-07 13:05:00,52.26,52.29,52.24,52.25,13700.0,37.6722,37.6938,37.6578,37.665,13700.0
2012-12-07 13:10:00,52.25,52.29,52.24,52.25,14200.0,37.665,37.6938,37.6578,37.665,14200.0
2012-12-07 13:15:00,52.24,52.3,52.22,52.29,48600.0,37.6578,37.7011,37.6434,37.6938,48600.0
2012-12-07 13:20:00,52.28,52.29,52.25,52.29,16200.0,37.6866,37.6938,37.665,37.6938,16200.0
2012-12-07 13:25:00,52.27,52.36,52.27,52.29,27700.0,37.6794,37.7443,37.6794,37.6938,27700.0
2012-12-07 13:30:00,52.28,52.3,52.23,52.26,56700.0,37.6866,37.7011,37.6506,37.6722,56700.0
2012-12-07 13:35:00,52.25,52.28,52.23,52.27,17200.0,37.665,37.6866,37.6506,37.6794,17200.0
2012-12-07 13:40:00,52.27,52.28,52.22,52.23,17700.0,37.6794,37.6866,37.6434,37.6506,17700.0
2012-12-07 13:45:00,52.23,52.23,52.12,52.15,25500.0,37.6506,37.6506,37.5713,37.5929,25500.0
2012-12-07 13:50:00,52.15,52.16,52.12,52.15,32300.0,37.5929,37.6001,37.5713,37.5929,32300.0
2012-12-07 13:55:00,52.14,52.21,52.12,52.2,35100.0,37.5857,37.6362,37.5713,37.629,35100.0
2012-12-07 14:00:00,52.2,52.28,52.19,52.25,29000.0,37.629,37.6866,37.6218,37.665,29000.0
2012-12-07 14:05:00,52.26,52.28,52.23,52.26,23800.0,37.6722,37.6866,37.6506,37.6722,23800.0
2012-12-07 14:10:00,52.26,52.3,52.25,52.3,18900.0,37.6722,37.7011,37.665,37.7011,18900.0
2012-12-07 14:15:00,52.3,52.33,52.29,52.3,24900.0,37.7011,37.7227,37.6938,37.7011,24900.0
2012-12-07 14:20:00,52.3,52.34,52.29,52.32,23000.0,37.7011,37.7299,37.6938,37.7155,23000.0
2012-12-07 14:25:00,52.31,52.35,52.3,52.34,26100.0,37.7083,37.7371,37.7011,37.7299,26100.0
2012-12-07 14:30:00,52.34,52.36,52.3,52.32,24500.0,37.7299,37.7443,37.7011,37.7155,24500.0
2012-12-07 14:35:00,52.32,52.34,52.29,52.32,20900.0,37.7155,37.7299,37.6938,37.7155,20900.0
2012-12-07 14:40:00,52.32,52.32,52.29,52.32,15100.0,37.7155,37.7155,37.6938,37.7155,15100.0
2012-12-07 14:45:00,52.32,52.37,52.31,52.37,26800.0,37.7155,37.7515,37.7083,37.7515,26800.0
2012-12-07 14:50:00,52.36,52.45,52.35,52.41,62800.0,37.7443,37.8092,37.7371,37.7803,62800.0
2012-12-07 14:55:00,52.4,52.42,52.4,52.4,23100.0,37.7731,37.7876,37.7731,37.7731,23100.0
2012-12-07 15:00:00,52.4,52.41,52.34,52.38,50200.0,37.7731,37.7803,37.7299,37.7587,50200.0
2012-12-07 15:05:00,52.38,52.41,52.33,52.39,71700.0,37.7587,37.7803,37.7227,37.7659,71700.0
2012-12-07 15:10:00,52.4,52.4,52.37,52.38,47200.0,37.7731,37.7731,37.7515,37.7587,47200.0
2012-12-07 15:15:00,52.38,52.45,52.36,52.44,59700.0,37.7587,37.8092,37.7443,37.802,59700.0
2012-12-07 15:20:00,52.44,52.47,52.41,52.44,108200.0,37.802,37.8236,37.7803,37.802,108200.0
2012-12-07 15:25:00,52.45,52.46,52.4,52.43,155000.0,37.8092,37.8164,37.7731,37.7948,155000.0
2012-12-07 15:30:00,52.43,52.45,52.41,52.42,176900.0,37.7948,37.8092,37.7803,37.7876,176900.0
2012-12-07 15:35:00,52.42,52.46,52.41,52.45,77200.0,37.7876,37.8164,37.7803,37.8092,77200.0
2012-12-07 15:40:00,52.45,52.46,52.43,52.46,77500.0,37.8092,37.8164,37.7948,37.8164,77500.0
2012-12-07 15:45:00,52.44,52.45,52.41,52.41,97000.0,37.802,37.8092,37.7803,37.7803,97000.0
2012-12-07 15:50:00,52.42,52.43,52.38,52.42,165500.0,37.7876,37.7948,37.7587,37.7876,165500.0
2012-12-07 15:55:00,52.41,52.51,52.41,52.49,229400.0,37.7803,37.8524,37.7803,37.838,229400.0
2012-12-10 09:30:00,52.21,52.22,51.66,52.04,122900.0,37.6362,37.6434,37.2397,37.5136,122900.0
2012-12-10 09:35:00,52.04,52.04,51.67,51.72,90700.0,37.5136,37.5136,37.2469,37.283,90700.0
2012-12-10 09:40:00,51.71,51.74,51.61,51.69,79900.0,37.2757,37.2974,37.2037,37.2613,79900.0
2012-12-10 09:45:00,51.7,51.72,51.55,51.55,180000.0,37.2685,37.283,37.1604,37.1604,180000.0
2012-12-10 09:50:00,51.55,51.6,51.5,51.6,127900.0,37.1604,37.1964,37.1244,37.1964,127900.0
2012-12-10 09:55:00,51.59,51.98,51.59,51.93,251800.0,37.1892,37.4704,37.1892,37.4343,251800.0
2012-12-10 10:00:00,51.93,52.11,51.9,52.02,119800.0,37.4343,37.5641,37.4127,37.4992,119800.0
2012-12-10 10:05:00,52.01,52.05,51.98,52.03,112800.0,37.492,37.5208,37.4704,37.5064,112800.0
2012-12-10 10:10:00,52.03,52.09,51.99,52.05,58800.0,37.5064,37.5497,37.4776,37.5208,58800.0
2012-12-10 10:15:00,52.05,52.07,51.99,51.99,35600.0,37.5208,37.5353,37.4776,37.4776,35600.0
2012-12-10 10:20:00,51.99,52.1,51.85,52.06,43400.0,37.4776,37.5569,37.3767,37.528,43400.0
2012-12-10 10:25:00,52.05,52.09,51.97,51.98,25700.0,37.5208,37.5497,37.4632,37.4704,25700.0
2012-12-10 10:30:00,51.97,52.04,51.97,52.01,20900.0,37.4632,37.5136,37.4632,37.492,20900.0
2012-12-10 10:35:00,52.01,52.05,52.0,52.05,63200.0,37.492,37.5208,37.4848,37.5208,63200.0
2012-12-10 10:40:00,52.06,52.11,52.04,52.08,24300.0,37.528,37.5641,37.5136,37.5425,24300.0
2012-12-10 10:45:00,52.08,52.12,52.06,52.11,25900.0,37.5425,37.5713,37.528,37.5641,25900.0
2012-12-10 10:50:00,52.12,52.15,52.09,52.14,17000.0,37.5713,37.5929,37.5497,37.5857,17000.0
2012-12-10 10:55:00,52.15,52.24,52.14,52.15,81600.0,37.5929,37.6578,37.5857,37.5929,81600.0
2012-12-10 11:00:00,52.16,52.18,52.0,52.03,78100.0,37.6001,37.6145,37.4848,37.5064,78100.0
2012-12-10 11:05:00,52.04,52.13,52.03,52.12,188900.0,37.5136,37.5785,37.5064,37.5713,188900.0
2012-12-10 11:10:00,52.11,52.19,52.1,52.19,77200.0,37.5641,37.6218,37.5569,37.6218,77200.0
2012-12-10 11:15:00,52.19,52.2,52.15,52.17,16000.0,37.6218,37.629,37.5929,37.6073,16000.0
2012-12-10 11:20:00,52.17,52.21,52.14,52.2,25000.0,37.6073,37.6362,37.5857,37.629,25000.0
2012-12-10 11:25:00,52.2,52.2,52.17,52.18,17200.0,37.629,37.629,37.6073,37.6145,17200.0
2012-12-10 11:30:00,52.18,52.23,52.18,52.2,18100.0,37.6145,37.6506,37.6145,37.629,18100.0
2012-12-10 11:35:00,52.19,52.22,52.18,52.22,17700.0,37.6218,37.6434,37.6145,37.6434,17700.0
2012-12-10 11:40:00,52.22,52.23,52.21,52.22,11600.0,37.6434,37.6506,37.6362,37.6434,11600.0
2012-12-10 11:45:00,52.23,52.26,52.23,52.24,15600.0,37.6506,37.6722,37.6506,37.6578,15600.0
2012-12-10 11:50:00,52.24,52.25,52.18,52.2,50600.0,37.6578,37.665,37.6145,37.629,50600.0
2012-12-10 11:55:00,52.2,52.27,52.19,52.27,30600.0,37.629,37.6794,37.6218,37.6794,30600.0
2012-12-10 12:00:00,52.27,52.3,52.25,52.29,29700.0,37.6794,37.7011,37.665,37.6938,29700.0
2012-12-10 12:05:00,52.28,52.3,52.26,52.28,18800.0,37.6866,37.7011,37.6722,37.6866,18800.0
2012-12-10 12:10:00,52.27,52.3,52.27,52.28,47900.0,37.6794,37.7011,37.6794,37.6866,47900.0
2012-12-10 12:15:00,52.29,52.29,52.27,52.28,15200.0,37.6938,37.6938,37.6794,37.6866,15200.0
2012-12-10 12:20:00,52.28,52.3,52.27,52.28,34500.0,37.6866,37.7011,37.6794,37.6866,34500.0
2012-12-10 12:25:00,52.29,52.3,52.27,52.28,34100.0,37.6938,37.7011,37.6794,37.6866,34100.0
2012-12-10 12:30:00,52.28,52.29,52.26,52.28,24900.0,37.6866,37.6938,37.6722,37.6866,24900.0
2012-12-10 12:35:00,52.28,52.29,52.25,52.29,13300.0,37.6866,37.6938,37.665,37.6938,13300.0
2012-12-10 12:40:00,52.29,52.29,52.23,52.24,25600.0,37.6938,37.6938,37.6506,37.6578,25600.0
2012-12-10 12:45:00,52.25,52.25,52.19,52.19,14200.0,37.665,37.665,37.6218,37.6218,14200.0
2012-12-10 12:50:00,52.19,52.24,52.17,52.17,83700.0,37.6218,37.6578,37.6073,37.6073,83700.0
2012-12-10 12:55:00,52.18,52.19,52.15,52.17,10500.0,37.6145,37.6218,37.5929,37.6073,10500.0
2012-12-10 13:00:00,52.17,52.21,52.15,52.18,39700.0,37.6073,37.6362,37.5929,37.6145,39700.0
2012-12-10 13:05:00,52.19,52.21,52.16,52.18,12500.0,37.6218,37.6362,37.6001,37.6145,12500.0
2012-12-10 13:10:00,52.18,52.2,52.15,52.2,14900.0,37.6145,37.629,37.5929,37.629,14900.0
2012-12-10 13:15:00,52.21,52.22,52.19,52.2,15400.0,37.6362,37.6434,37.6218,37.629,15400.0
2012-12-10 13:20:00,52.19,52.2,52.12,52.12,18900.0,37.6218,37.629,37.5713,37.5713,18900.0
2012-12-10 13:25:00,52.11,52.12,52.09,52.09,26200.0,37.5641,37.5713,37.5497,37.5497,26200.0
2012-12-10 13:30:00,52.1,52.1,52.06,52.09,13500.0,37.5569,37.5569,37.528,37.5497,13500.0
2012-12-10 13:35:00,52.08,52.1,52.06,52.09,20000.0,37.5425,37.5569,37.528,37.5497,20000.0
2012-12-10 13:40:00,52.09,52.12,52.08,52.09,15500.0,37.5497,37.5713,37.5425,37.5497,15500.0
2012-12-10 13:45:00,52.09,52.12,52.08,52.09,28200.0,37.5497,37.5713,37.5425,37.5497,28200.0
2012-12-10 13:50:00,52.09,52.1,52.05,52.05,15800.0,37.5497,37.5569,37.5208,37.5208,15800.0
2012-12-10 13:55:00,52.05,52.1,52.05,52.09,21000.0,37.5208,37.5569,37.5208,37.5497,21000.0
2012-12-10 14:00:00,52.09,52.18,52.09,52.18,29200.0,37.5497,37.6145,37.5497,37.6145,29200.0
2012-12-10 14:05:00,52.18,52.26,52.17,52.25,34700.0,37.6145,37.6722,37.6073,37.665,34700.0
2012-12-10 14:10:00,52.25,52.31,52.24,52.28,42000.0,37.665,37.7083,37.6578,37.6866,42000.0
2012-12-10 14:15:00,52.28,52.35,52.28,52.3,36500.0,37.6866,37.7371,37.6866,37.7011,36500.0
2012-12-10 14:20:00,52.3,52.3,52.25,52.26,10700.0,37.7011,37.7011,37.665,37.6722,10700.0
2012-12-10 14:25:00,52.26,52.3,52.25,52.29,23800.0,37.6722,37.7011,37.665,37.6938,23800.0
2012-12-10 14:30:00,52.28,52.3,52.25,52.27,13300.0,37.6866,37.7011,37.665,37.6794,13300.0
2012-12-10 14:35:00,52.28,52.29,52.21,52.21,25600.0,37.6866,37.6938,37.6362,37.6362,25600.0
2012-12-10 14:40:00,52.2,52.24,52.18,52.19,22800.0,37.629,37.6578,37.6145,37.6218,22800.0
2012-12-10 14:45:00,52.19,52.2,52.13,52.13,28200.0,37.6218,37.629,37.5785,37.5785,28200.0
2012-12-10 14:50:00,52.14,52.21,52.13,52.19,29200.0,37.5857,37.6362,37.5785,37.6218,29200.0
2012-12-10 14:55:00,52.19,52.24,52.19,52.22,25200.0,37.6218,37.6578,37.6218,37.6434,25200.0
2012-12-10 15:00:00,52.21,52.25,52.2,52.25,27600.0,37.6362,37.665,37.629,37.665,27600.0
2012-12-10 15:05:00,52.25,52.28,52.25,52.28,21200.0,37.665,37.6866,37.665,37.6866,21200.0
2012-12-10 15:10:00,52.28,52.32,52.25,52.31,28200.0,37.6866,37.7155,37.665,37.7083,28200.0
2012-12-10 15:15:00,52.31,52.35,52.3,52.33,26400.0,37.7083,37.7371,37.7011,37.7227,26400.0
2012-12-10 15:20:00,52.34,52.35,52.28,52.29,59300.0,37.7299,37.7371,37.6866,37.6938,59300.0
2012-12-10 15:25:00,52.3,52.3,52.27,52.28,32900.0,37.7011,37.7011,37.6794,37.6866,32900.0
2012-12-10 15:30:00,52.28,52.36,52.27,52.35,41300.0,37.6866,37.7443,37.6794,37.7371,41300.0
2012-12-10 15:35:00,52.34,52.38,52.34,52.38,40600.0,37.7299,37.7587,37.7299,37.7587,40600.0
2012-12-10 15:40:00,52.38,52.42,52.37,52.39,63000.0,37.7587,37.7876,37.7515,37.7659,63000.0
2012-12-10 15:45:00,52.39,52.41,52.36,52.4,62700.0,37.7659,37.7803,37.7443,37.7731,62700.0
2012-12-10 15:50:00,52.4,52.41,52.34,52.34,89600.0,37.7731,37.7803,37.7299,37.7299,89600.0
2012-12-10 15:55:00,52.34,52.38,52.32,52.36,130600.0,37.7299,37.7587,37.7155,37.7443,130600.0
2012-12-11 09:30:00,52.48,52.48,52.25,52.3,93000.0,37.8308,37.8308,37.665,37.7011,93000.0
2012-12-11 09:35:00,52.28,52.35,52.18,52.35,59100.0,37.6866,37.7371,37.6145,37.7371,59100.0
2012-12-11 09:40:00,52.38,52.42,52.19,52.21,55100.0,37.7587,37.7876,37.6218,37.6362,55100.0
2012-12-11 09:45:00,52.22,52.31,52.17,52.31,27200.0,37.6434,37.7083,37.6073,37.7083,27200.0
2012-12-11 09:50:00,52.31,52.48,52.3,52.48,46200.0,37.7083,37.8308,37.7011,37.8308,46200.0
2012-12-11 09:55:00,52.46,52.55,52.45,52.51,32600.0,37.8164,37.8813,37.8092,37.8524,32600.0
2012-12-11 10:00:00,52.51,52.55,52.49,52.53,40300.0,37.8524,37.8813,37.838,37.8669,40300.0
2012-12-11 10:05:00,52.55,52.67,52.54,52.64,55300.0,37.8813,37.9678,37.8741,37.9461,55300.0
2012-12-11 10:10:00,52.64,52.67,52.53,52.53,20900.0,37.9461,37.9678,37.8669,37.8669,20900.0
2012-12-11 10:15:00,52.54,52.56,52.47,52.48,10400.0,37.8741,37.8885,37.8236,37.8308,10400.0
2012-12-11 10:20:00,52.48,52.48,52.33,52.38,61800.0,37.8308,37.8308,37.7227,37.7587,61800.0
2012-12-11 10:25:00,52.37,52.38,52.33,52.38,29000.0,37.7515,37.7587,37.7227,37.7587,29000.0
2012-12-11 10:30:00,52.39,52.45,52.37,52.42,50800.0,37.7659,37.8092,37.7515,37.7876,50800.0
2012-12-11 10:35:00,52.41,52.48,52.41,52.47,19100.0,37.7803,37.8308,37.7803,37.8236,19100.0
2012-12-11 10:40:00,52.48,52.54,52.46,52.48,34200.0,37.8308,37.8741,37.8164,37.8308,34200.0
2012-12-11 10:45:00,52.48,52.51,52.45,52.45,13100.0,37.8308,37.8524,37.8092,37.8092,13100.0
2012-12-11 10:50:00,52.47,52.5,52.44,52.46,14900.0,37.8236,37.8452,37.802,37.8164,14900.0
2012-12-11 10:55:00,52.47,52.48,52.45,52.48,15000.0,37.8236,37.8308,37.8092,37.8308,15000.0
2012-12-11 11:00:00,52.48,52.51,52.47,52.51,16500.0,37.8308,37.8524,37.8236,37.8524,16500.0
2012-12-11 11:05:00,52.51,52.52,52.49,52.51,30400.0,37.8524,37.8596,37.838,37.8524,30400.0
2012-12-11 11:10:00,52.52,52.59,52.51,52.58,32000.0,37.8596,37.9101,37.8524,37.9029,32000.0
2012-12-11 11:15:00,52.56,52.62,52.56,52.59,47600.0,37.8885,37.9317,37.8885,37.9101,47600.0
2012-12-11 11:20:00,52.6,52.75,52.6,52.65,57900.0,37.9173,38.0254,37.9173,37.9534,57900.0
2012-12-11 11:25:00,52.66,52.69,52.63,52.64,67000.0,37.9606,37.9822,37.9389,37.9461,67000.0
2012-12-11 11:30:00,52.65,52.68,52.63,52.66,21000.0,37.9534,37.975,37.9389,37.9606,21000.0
2012-12-11 11:35:00,52.66,52.68,52.65,52.66,12500.0,37.9606,37.975,37.9534,37.9606,12500.0
2012-12-11 11:40:00,52.66,52.71,52.65,52.68,20700.0,37.9606,37.9966,37.9534,37.975,20700.0
2012-12-11 11:45:00,52.68,52.7,52.63,52.63,21500.0,37.975,37.9894,37.9389,37.9389,21500.0
2012-12-11 11:50:00,52.64,52.67,52.5,52.57,60700.0,37.9461,37.9678,37.8452,37.8957,60700.0
2012-12-11 11:55:00,52.58,52.66,52.58,52.62,30800.0,37.9029,37.9606,37.9029,37.9317,30800.0
2012-12-11 12:00:00,52.62,52.62,52.46,52.48,39300.0,37.9317,37.9317,37.8164,37.8308,39300.0
2012-12-11 12:05:00,52.5,52.57,52.48,52.57,37400.0,37.8452,37.8957,37.8308,37.8957,37400.0
2012-12-11 12:10:00,52.57,52.65,52.57,52.58,41100.0,37.8957,37.9534,37.8957,37.9029,41100.0
2012-12-11 12:15:00,52.59,52.59,52.57,52.59,8400.0,37.9101,37.9101,37.8957,37.9101,8400.0
2012-12-11 12:20:00,52.59,52.69,52.59,52.67,24700.0,37.9101,37.9822,37.9101,37.9678,24700.0
2012-12-11 12:25:00,52.67,52.67,52.65,52.66,15100.0,37.9678,37.9678,37.9534,37.9606,15100.0
2012-12-11 12:30:00,52.65,52.67,52.62,52.63,9400.0,37.9534,37.9678,37.9317,37.9389,9400.0
2012-12-11 12:35:00,52.62,52.65,52.6,52.6,12900.0,37.9317,37.9534,37.9173,37.9173,12900.0
2012-12-11 12:40:00,52.61,52.64,52.6,52.61,13700.0,37.9245,37.9461,37.9173,37.9245,13700.0
2012-12-11 12:45:00,52.62,52.63,52.57,52.58,13300.0,37.9317,37.9389,37.8957,37.9029,13300.0
2012-12-11 12:50:00,52.58,52.62,52.58,52.6,8500.0,37.9029,37.9317,37.9029,37.9173,8500.0
2012-12-11 12:55:00,52.59,52.6,52.58,52.59,8300.0,37.9101,37.9173,37.9029,37.9101,8300.0
2012-12-11 13:00:00,52.58,52.63,52.58,52.63,16700.0,37.9029,37.9389,37.9029,37.9389,16700.0
2012-12-11 13:05:00,52.62,52.65,52.61,52.64,15800.0,37.9317,37.9534,37.9245,37.9461,15800.0
2012-12-11 13:10:00,52.64,52.64,52.6,52.6,20000.0,37.9461,37.9461,37.9173,37.9173,20000.0
2012-12-11 13:15:00,52.6,52.6,52.56,52.59,14600.0,37.9173,37.9173,37.8885,37.9101,14600.0
2012-12-11 13:20:00,52.59,52.59,52.55,52.57,7700.0,37.9101,37.9101,37.8813,37.8957,7700.0
2012-12-11 13:25:00,52.58,52.59,52.56,52.57,6400.0,37.9029,37.9101,37.8885,37.8957,6400.0
2012-12-11 13:30:00,52.57,52.58,52.56,52.57,11600.0,37.8957,37.9029,37.8885,37.8957,11600.0
2012-12-11 13:35:00,52.57,52.6,52.57,52.58,15000.0,37.8957,37.9173,37.8957,37.9029,15000.0
2012-12-11 13:40:00,52.58,52.6,52.57,52.59,10100.0,37.9029,37.9173,37.8957,37.9101,10100.0
2012-12-11 13:45:00,52.59,52.62,52.58,52.59,20800.0,37.9101,37.9317,37.9029,37.9101,20800.0
2012-12-11 13:50:00,52.6,52.61,52.59,52.6,18400.0,37.9173,37.9245,37.9101,37.9173,18400.0
2012-12-11 13:55:00,52.6,52.61,52.59,52.6,18400.0,37.9173,37.9245,37.9101,37.9173,18400.0
2012-12-11 14:00:00,52.6,52.64,52.59,52.64,27700.0,37.9173,37.9461,37.9101,37.9461,27700.0
2012-12-11 14:05:00,52.63,52.65,52.62,52.64,23400.0,37.9389,37.9534,37.9317,37.9461,23400.0
2012-12-11 14:10:00,52.63,52.65,52.61,52.63,30500.0,37.9389,37.9534,37.9245,37.9389,30500.0
2012-12-11 14:15:00,52.62,52.65,52.62,52.65,32900.0,37.9317,37.9534,37.9317,37.9534,32900.0
2012-12-11 14:20:00,52.65,52.66,52.64,52.66,18700.0,37.9534,37.9606,37.9461,37.9606,18700.0
2012-12-11 14:25:00,52.66,52.66,52.61,52.62,22300.0,37.9606,37.9606,37.9245,37.9317,22300.0
2012-12-11 14:30:00,52.62,52.64,52.59,52.6,40700.0,37.9317,37.9461,37.9101,37.9173,40700.0
2012-12-11 14:35:00,52.6,52.6,52.51,52.51,15400.0,37.9173,37.9173,37.8524,37.8524,15400.0
2012-12-11 14:40:00,52.52,52.53,52.49,52.49,21300.0,37.8596,37.8669,37.838,37.838,21300.0
2012-12-11 14:45:00,52.51,52.51,52.42,52.46,51500.0,37.8524,37.8524,37.7876,37.8164,51500.0
2012-12-11 14:50:00,52.47,52.49,52.44,52.44,15500.0,37.8236,37.838,37.802,37.802,15500.0
2012-12-11 14:55:00,52.45,52.48,52.38,52.39,24200.0,37.8092,37.8308,37.7587,37.7659,24200.0
2012-12-11 15:00:00,52.39,52.4,52.3,52.31,64700.0,37.7659,37.7731,37.7011,37.7083,64700.0
2012-12-11 15:05:00,52.3,52.31,52.24,52.29,57700.0,37.7011,37.7083,37.6578,37.6938,57700.0
2012-12-11 15:10:00,52.29,52.32,52.27,52.28,23000.0,37.6938,37.7155,37.6794,37.6866,23000.0
2012-12-11 15:15:00,52.29,52.32,52.28,52.29,55500.0,37.6938,37.7155,37.6866,37.6938,55500.0
2012-12-11 15:20:00,52.3,52.32,52.28,52.31,44000.0,37.7011,37.7155,37.6866,37.7083,44000.0
2012-12-11 15:25:00,52.31,52.39,52.3,52.38,51900.0,37.7083,37.7659,37.7011,37.7587,51900.0
2012-12-11 15:30:00,52.38,52.42,52.36,52.4,28800.0,37.7587,37.7876,37.7443,37.7731,28800.0
2012-12-11 15:35:00,52.39,52.43,52.39,52.41,26000.0,37.7659,37.7948,37.7659,37.7803,26000.0
2012-12-11 15:40:00,52.41,52.45,52.4,52.42,26500.0,37.7803,37.8092,37.7731,37.7876,26500.0
2012-12-11 15:45:00,52.42,52.46,52.4,52.45,33600.0,37.7876,37.8164,37.7731,37.8092,33600.0
2012-12-11 15:50:00,52.44,52.45,52.41,52.41,61300.0,37.802,37.8092,37.7803,37.7803,61300.0
2012-12-11 15:55:00,52.42,52.48,52.39,52.47,96900.0,37.7876,37.8308,37.7659,37.8236,96900.0
2012-12-12 09:30:00,52.65,52.81,52.5,52.6,69000.0,37.9534,38.0687,37.8452,37.9173,69000.0
2012-12-12 09:35:00,52.6,52.75,52.57,52.73,19800.0,37.9173,38.0254,37.8957,38.011,19800.0
2012-12-12 09:40:00,52.73,52.81,52.71,52.75,31500.0,38.011,38.0687,37.9966,38.0254,31500.0
2012-12-12 09:45:00,52.74,52.78,52.7,52.76,33200.0,38.0182,38.0471,37.9894,38.0326,33200.0
2012-12-12 09:50:00,52.78,52.78,52.66,52.68,33600.0,38.0471,38.0471,37.9606,37.975,33600.0
2012-12-12 09:55:00,52.69,52.79,52.64,52.78,52900.0,37.9822,38.0543,37.9461,38.0471,52900.0
2012-12-12 10:00:00,52.77,52.78,52.58,52.62,70400.0,38.0399,38.0471,37.9029,37.9317,70400.0
2012-12-12 10:05:00,52.61,52.64,52.59,52.61,37500.0,37.9245,37.9461,37.9101,37.9245,37500.0
2012-12-12 10:10:00,52.61,52.68,52.58,52.65,46700.0,37.9245,37.975,37.9029,37.9534,46700.0
2012-12-12 10:15:00,52.63,52.71,52.63,52.68,34400.0,37.9389,37.9966,37.9389,37.975,34400.0
2012-12-12 10:20:00,52.69,52.72,52.65,52.65,22700.0,37.9822,38.0038,37.9534,37.9534,22700.0
2012-12-12 10:25:00,52.65,52.66,52.56,52.58,26300.0,37.9534,37.9606,37.8885,37.9029,26300.0
2012-12-12 10:30:00,52.58,52.58,52.47,52.48,33900.0,37.9029,37.9029,37.8236,37.8308,33900.0
2012-12-12 10:35:00,52.49,52.5,52.42,52.42,53400.0,37.838,37.8452,37.7876,37.7876,53400.0
2012-12-12 10:40:00,52.41,52.43,52.31,52.31,42000.0,37.7803,37.7948,37.7083,37.7083,42000.0
2012-12-12 10:45:00,52.3,52.31,52.23,52.24,91900.0,37.7011,37.7083,37.6506,37.6578,91900.0
2012-12-12 10:50:00,52.24,52.26,52.13,52.18,115300.0,37.6578,37.6722,37.5785,37.6145,115300.0
2012-12-12 10:55:00,52.18,52.18,52.06,52.06,89300.0,37.6145,37.6145,37.528,37.528,89300.0
2012-12-12 11:00:00,52.06,52.14,51.97,51.97,96500.0,37.528,37.5857,37.4632,37.4632,96500.0
2012-12-12 11:05:00,51.97,51.98,51.91,51.95,61700.0,37.4632,37.4704,37.4199,37.4488,61700.0
2012-12-12 11:10:00,51.95,52.13,51.95,52.13,91700.0,37.4488,37.5785,37.4488,37.5785,91700.0
2012-12-12 11:15:00,52.12,52.18,52.12,52.16,54800.0,37.5713,37.6145,37.5713,37.6001,54800.0
2012-12-12 11:20:00,52.16,52.19,52.13,52.15,76600.0,37.6001,37.6218,37.5785,37.5929,76600.0
2012-12-12 11:25:00,52.15,52.2,52.15,52.19,34400.0,37.5929,37.629,37.5929,37.6218,34400.0
2012-12-12 11:30:00,52.2,52.21,52.15,52.17,42900.0,37.629,37.6362,37.5929,37.6073,42900.0
2012-12-12 11:35:00,52.17,52.2,52.15,52.18,36300.0,37.6073,37.629,37.5929,37.6145,36300.0
2012-12-12 11:40:00,52.18,52.2,52.16,52.17,40000.0,37.6145,37.629,37.6001,37.6073,40000.0
2012-12-12 11:45:00,52.19,52.21,52.16,52.19,57500.0,37.6218,37.6362,37.6001,37.6218,57500.0
2012-12-12 11:50:00,52.18,52.19,52.1,52.1,26600.0,37.6145,37.6218,37.5569,37.5569,26600.0
2012-12-12 11:55:00,52.11,52.11,51.95,52.0,37100.0,37.5641,37.5641,37.4488,37.4848,37100.0
2012-12-12 12:00:00,52.01,52.05,51.98,52.0,35600.0,37.492,37.5208,37.4704,37.4848,35600.0
2012-12-12 12:05:00,52.01,52.08,52.01,52.06,20600.0,37.492,37.5425,37.492,37.528,20600.0
2012-12-12 12:10:00,52.06,52.06,52.0,52.01,22000.0,37.528,37.528,37.4848,37.492,22000.0
2012-12-12 12:15:00,52.02,52.08,51.99,52.08,16700.0,37.4992,37.5425,37.4776,37.5425,16700.0
2012-12-12 12:20:00,52.08,52.08,52.05,52.05,12000.0,37.5425,37.5425,37.5208,37.5208,12000.0
2012-12-12 12:25:00,52.05,52.1,52.04,52.1,26000.0,37.5208,37.5569,37.5136,37.5569,26000.0
2012-12-12 12:30:00,52.1,52.2,51.91,52.05,53900.0,37.5569,37.629,37.4199,37.5208,53900.0
2012-12-12 12:35:00,52.05,52.24,52.02,52.21,34800.0,37.5208,37.6578,37.4992,37.6362,34800.0
2012-12-12 12:40:00,52.21,52.22,52.1,52.13,61900.0,37.6362,37.6434,37.5569,37.5785,61900.0
2012-12-12 12:45:00,52.13,52.22,52.1,52.18,48500.0,37.5785,37.6434,37.5569,37.6145,48500.0
2012-12-12 12:50:00,52.19,52.31,52.19,52.23,54200.0,37.6218,37.7083,37.6218,37.6506,54200.0
2012-12-12 12:55:00,52.23,52.29,52.17,52.19,98900.0,37.6506,37.6938,37.6073,37.6218,98900.0
2012-12-12 13:00:00,52.19,52.2,52.1,52.1,73300.0,37.6218,37.629,37.5569,37.5569,73300.0
2012-12-12 13:05:00,52.11,52.13,52.07,52.11,68500.0,37.5641,37.5785,37.5353,37.5641,68500.0
2012-12-12 13:10:00,52.11,52.17,52.08,52.14,53600.0,37.5641,37.6073,37.5425,37.5857,53600.0
2012-12-12 13:15:00,52.13,52.19,52.1,52.19,26300.0,37.5785,37.6218,37.5569,37.6218,26300.0
2012-12-12 13:20:00,52.2,52.26,52.2,52.22,34000.0,37.629,37.6722,37.629,37.6434,34000.0
2012-12-12 13:25:00,52.21,52.24,52.18,52.21,29200.0,37.6362,37.6578,37.6145,37.6362,29200.0
2012-12-12 13:30:00,52.21,52.23,52.2,52.23,36900.0,37.6362,37.6506,37.629,37.6506,36900.0
2012-12-12 13:35:00,52.22,52.24,52.2,52.21,33500.0,37.6434,37.6578,37.629,37.6362,33500.0
2012-12-12 13:40:00,52.21,52.23,52.19,52.22,27600.0,37.6362,37.6506,37.6218,37.6434,27600.0
2012-12-12 13:45:00,52.21,52.28,52.21,52.27,19400.0,37.6362,37.6866,37.6362,37.6794,19400.0
2012-12-12 13:50:00,52.27,52.36,52.27,52.36,20500.0,37.6794,37.7443,37.6794,37.7443,20500.0
2012-12-12 13:55:00,52.37,52.38,52.3,52.33,60600.0,37.7515,37.7587,37.7011,37.7227,60600.0
2012-12-12 14:00:00,52.33,52.38,52.32,52.35,38800.0,37.7227,37.7587,37.7155,37.7371,38800.0
2012-12-12 14:05:00,52.36,52.39,52.35,52.37,22000.0,37.7443,37.7659,37.7371,37.7515,22000.0
2012-12-12 14:10:00,52.39,52.4,52.34,52.35,16400.0,37.7659,37.7731,37.7299,37.7371,16400.0
2012-12-12 14:15:00,52.35,52.37,52.29,52.3,34200.0,37.7371,37.7515,37.6938,37.7011,34200.0
2012-12-12 14:20:00,52.3,52.31,52.25,52.3,45500.0,37.7011,37.7083,37.665,37.7011,45500.0
2012-12-12 14:25:00,52.29,52.31,52.23,52.3,21900.0,37.6938,37.7083,37.6506,37.7011,21900.0
2012-12-12 14:30:00,52.3,52.36,52.26,52.35,50100.0,37.7011,37.7443,37.6722,37.7371,50100.0
2012-12-12 14:35:00,52.33,52.37,52.3,52.31,41100.0,37.7227,37.7515,37.7011,37.7083,41100.0
2012-12-12 14:40:00,52.31,52.37,52.3,52.36,21000.0,37.7083,37.7515,37.7011,37.7443,21000.0
2012-12-12 14:45:00,52.36,52.41,52.35,52.38,47700.0,37.7443,37.7803,37.7371,37.7587,47700.0
2012-12-12 14:50:00,52.38,52.39,52.32,52.32,24900.0,37.7587,37.7659,37.7155,37.7155,24900.0
2012-12-12 14:55:00,52.32,52.34,52.27,52.32,23700.0,37.7155,37.7299,37.6794,37.7155,23700.0
2012-12-12 15:00:00,52.32,52.35,52.15,52.15,39300.0,37.7155,37.7371,37.5929,37.5929,39300.0
2012-12-12 15:05:00,52.16,52.21,52.14,52.14,32000.0,37.6001,37.6362,37.5857,37.5857,32000.0
2012-12-12 15:10:00,52.13,52.15,52.03,52.07,49800.0,37.5785,37.5929,37.5064,37.5353,49800.0
2012-12-12 15:15:00,52.05,52.18,52.04,52.13,38300.0,37.5208,37.6145,37.5136,37.5785,38300.0
2012-12-12 15:20:00,52.13,52.15,52.05,52.07,46000.0,37.5785,37.5929,37.5208,37.5353,46000.0
2012-12-12 15:25:00,52.07,52.1,52.0,52.04,51000.0,37.5353,37.5569,37.4848,37.5136,51000.0
2012-12-12 15:30:00,52.05,52.11,52.03,52.07,49400.0,37.5208,37.5641,37.5064,37.5353,49400.0
2012-12-12 15:35:00,52.07,52.08,51.98,51.98,70000.0,37.5353,37.5425,37.4704,37.4704,70000.0
2012-12-12 15:40:00,51.97,52.05,51.97,52.01,49700.0,37.4632,37.5208,37.4632,37.492,49700.0
2012-12-12 15:45:00,52.0,52.02,51.92,52.02,88400.0,37.4848,37.4992,37.4271,37.4992,88400.0
2012-12-12 15:50:00,52.0,52.07,52.0,52.02,76800.0,37.4848,37.5353,37.4848,37.4992,76800.0
2012-12-12 15:55:00,52.02,52.06,51.96,52.06,128900.0,37.4992,37.528,37.456,37.528,128900.0
2012-12-13 09:30:00,52.04,52.21,52.0,52.18,71000.0,37.5136,37.6362,37.4848,37.6145,71000.0
2012-12-13 09:35:00,52.22,52.36,52.19,52.2,47200.0,37.6434,37.7443,37.6218,37.629,47200.0
2012-12-13 09:40:00,52.2,52.23,52.04,52.06,23700.0,37.629,37.6506,37.5136,37.528,23700.0
2012-12-13 09:45:00,52.09,52.16,52.04,52.12,17200.0,37.5497,37.6001,37.5136,37.5713,17200.0
2012-12-13 09:50:00,52.12,52.18,52.11,52.11,22100.0,37.5713,37.6145,37.5641,37.5641,22100.0
2012-12-13 09:55:00,52.12,52.15,52.11,52.14,17100.0,37.5713,37.5929,37.5641,37.5857,17100.0
2012-12-13 10:00:00,52.15,52.2,52.04,52.2,62100.0,37.5929,37.629,37.5136,37.629,62100.0
2012-12-13 10:05:00,52.2,52.22,52.12,52.15,33800.0,37.629,37.6434,37.5713,37.5929,33800.0
2012-12-13 10:10:00,52.16,52.21,52.13,52.17,42100.0,37.6001,37.6362,37.5785,37.6073,42100.0
2012-12-13 10:15:00,52.16,52.21,52.12,52.19,27900.0,37.6001,37.6362,37.5713,37.6218,27900.0
2012-12-13 10:20:00,52.2,52.32,52.2,52.31,48100.0,37.629,37.7155,37.629,37.7083,48100.0
2012-12-13 10:25:00,52.31,52.32,52.17,52.22,42500.0,37.7083,37.7155,37.6073,37.6434,42500.0
2012-12-13 10:30:00,52.23,52.29,52.19,52.19,36500.0,37.6506,37.6938,37.6218,37.6218,36500.0
2012-12-13 10:35:00,52.18,52.22,52.15,52.21,31800.0,37.6145,37.6434,37.5929,37.6362,31800.0
2012-12-13 10:40:00,52.2,52.21,52.15,52.18,40700.0,37.629,37.6362,37.5929,37.6145,40700.0
2012-12-13 10:45:00,52.18,52.21,52.17,52.19,16600.0,37.6145,37.6362,37.6073,37.6218,16600.0
2012-12-13 10:50:00,52.19,52.22,52.16,52.21,22200.0,37.6218,37.6434,37.6001,37.6362,22200.0
2012-12-13 10:55:00,52.21,52.22,52.18,52.19,15200.0,37.6362,37.6434,37.6145,37.6218,15200.0
2012-12-13 11:00:00,52.21,52.25,52.2,52.21,24100.0,37.6362,37.665,37.629,37.6362,24100.0
2012-12-13 11:05:00,52.21,52.21,52.14,52.21,51300.0,37.6362,37.6362,37.5857,37.6362,51300.0
2012-12-13 11:10:00,52.21,52.24,52.16,52.18,30200.0,37.6362,37.6578,37.6001,37.6145,30200.0
2012-12-13 11:15:00,52.17,52.17,52.07,52.15,41900.0,37.6073,37.6073,37.5353,37.5929,41900.0
2012-12-13 11:20:00,52.16,52.17,52.13,52.15,15400.0,37.6001,37.6073,37.5785,37.5929,15400.0
2012-12-13 11:25:00,52.16,52.22,52.12,52.2,27500.0,37.6001,37.6434,37.5713,37.629,27500.0
2012-12-13 11:30:00,52.2,52.24,52.17,52.24,17900.0,37.629,37.6578,37.6073,37.6578,17900.0
2012-12-13 11:35:00,52.23,52.27,52.19,52.19,17300.0,37.6506,37.6794,37.6218,37.6218,17300.0
2012-12-13 11:40:00,52.18,52.18,52.14,52.14,24300.0,37.6145,37.6145,37.5857,37.5857,24300.0
2012-12-13 11:45:00,52.14,52.15,52.13,52.15,18000.0,37.5857,37.5929,37.5785,37.5929,18000.0
2012-12-13 11:50:00,52.15,52.16,52.12,52.15,30300.0,37.5929,37.6001,37.5713,37.5929,30300.0
2012-12-13 11:55:00,52.15,52.17,52.15,52.16,33600.0,37.5929,37.6073,37.5929,37.6001,33600.0
2012-12-13 12:00:00,52.16,52.16,52.11,52.12,51700.0,37.6001,37.6001,37.5641,37.5713,51700.0
2012-12-13 12:05:00,52.12,52.12,52.08,52.09,22700.0,37.5713,37.5713,37.5425,37.5497,22700.0
2012-12-13 12:10:00,52.09,52.11,52.02,52.05,40000.0,37.5497,37.5641,37.4992,37.5208,40000.0
2012-12-13 12:15:00,52.06,52.08,51.99,51.99,26800.0,37.528,37.5425,37.4776,37.4776,26800.0
2012-12-13 12:20:00,51.98,52.02,51.96,52.01,23000.0,37.4704,37.4992,37.456,37.492,23000.0
2012-12-13 12:25:00,52.01,52.04,51.98,51.99,34800.0,37.492,37.5136,37.4704,37.4776,34800.0
2012-12-13 12:30:00,51.99,52.04,51.97,52.01,36600.0,37.4776,37.5136,37.4632,37.492,36600.0
2012-12-13 12:35:00,52.02,52.02,51.95,51.96,18800.0,37.4992,37.4992,37.4488,37.456,18800.0
2012-12-13 12:40:00,51.97,51.97,51.84,51.9,75600.0,37.4632,37.4632,37.3695,37.4127,75600.0
2012-12-13 12:45:00,51.9,51.91,51.81,51.83,51300.0,37.4127,37.4199,37.3478,37.3622,51300.0
2012-12-13 12:50:00,51.83,51.87,51.81,51.85,23800.0,37.3622,37.3911,37.3478,37.3767,23800.0
2012-12-13 12:55:00,51.85,51.87,51.82,51.85,94200.0,37.3767,37.3911,37.355,37.3767,94200.0
2012-12-13 13:00:00,51.85,51.87,51.8,51.83,42900.0,37.3767,37.3911,37.3406,37.3622,42900.0
2012-12-13 13:05:00,51.84,51.85,51.75,51.75,31900.0,37.3695,37.3767,37.3046,37.3046,31900.0
2012-12-13 13:10:00,51.76,51.8,51.7,51.78,37600.0,37.3118,37.3406,37.2685,37.3262,37600.0
2012-12-13 13:15:00,51.78,51.81,51.74,51.74,28900.0,37.3262,37.3478,37.2974,37.2974,28900.0
2012-12-13 13:20:00,51.75,51.82,51.75,51.82,23300.0,37.3046,37.355,37.3046,37.355,23300.0
2012-12-13 13:25:00,51.83,51.84,51.81,51.83,14000.0,37.3622,37.3695,37.3478,37.3622,14000.0
2012-12-13 13:30:00,51.83,51.83,51.77,51.79,17300.0,37.3622,37.3622,37.319,37.3334,17300.0
2012-12-13 13:35:00,51.78,51.79,51.7,51.7,28500.0,37.3262,37.3334,37.2685,37.2685,28500.0
2012-12-13 13:40:00,51.72,51.73,51.67,51.69,31400.0,37.283,37.2902,37.2469,37.2613,31400.0
2012-12-13 13:45:00,51.69,51.69,51.61,51.62,31500.0,37.2613,37.2613,37.2037,37.2109,31500.0
2012-12-13 13:50:00,51.62,51.63,51.59,51.6,45800.0,37.2109,37.2181,37.1892,37.1964,45800.0
2012-12-13 13:55:00,51.61,51.66,51.6,51.65,27600.0,37.2037,37.2397,37.1964,37.2325,27600.0
2012-12-13 14:00:00,51.65,51.68,51.62,51.63,28800.0,37.2325,37.2541,37.2109,37.2181,28800.0
2012-12-13 14:05:00,51.64,51.64,51.59,51.64,30700.0,37.2253,37.2253,37.1892,37.2253,30700.0
2012-12-13 14:10:00,51.64,51.65,51.57,51.59,24400.0,37.2253,37.2325,37.1748,37.1892,24400.0
2012-12-13 14:15:00,51.59,51.59,51.55,51.55,28500.0,37.1892,37.1892,37.1604,37.1604,28500.0
2012-12-13 14:20:00,51.55,51.58,51.54,51.57,51900.0,37.1604,37.182,37.1532,37.1748,51900.0
2012-12-13 14:25:00,51.57,51.61,51.56,51.61,29700.0,37.1748,37.2037,37.1676,37.2037,29700.0
2012-12-13 14:30:00,51.62,51.64,51.6,51.61,32700.0,37.2109,37.2253,37.1964,37.2037,32700.0
2012-12-13 14:35:00,51.62,51.64,51.59,51.62,22800.0,37.2109,37.2253,37.1892,37.2109,22800.0
2012-12-13 14:40:00,51.62,51.63,51.6,51.61,18200.0,37.2109,37.2181,37.1964,37.2037,18200.0
2012-12-13 14:45:00,51.61,51.65,51.6,51.65,17800.0,37.2037,37.2325,37.1964,37.2325,17800.0
2012-12-13 14:50:00,51.65,51.68,51.64,51.64,19400.0,37.2325,37.2541,37.2253,37.2253,19400.0
2012-12-13 14:55:00,51.65,51.67,51.65,51.66,17300.0,37.2325,37.2469,37.2325,37.2397,17300.0
2012-12-13 15:00:00,51.67,51.73,51.66,51.67,24700.0,37.2469,37.2902,37.2397,37.2469,24700.0
2012-12-13 15:05:00,51.68,51.68,51.63,51.63,20200.0,37.2541,37.2541,37.2181,37.2181,20200.0
2012-12-13 15:10:00,51.64,51.66,51.56,51.61,57300.0,37.2253,37.2397,37.1676,37.2037,57300.0
2012-12-13 15:15:00,51.61,51.64,51.6,51.62,27500.0,37.2037,37.2253,37.1964,37.2109,27500.0
2012-12-13 15:20:00,51.63,51.63,51.59,51.62,36100.0,37.2181,37.2181,37.1892,37.2109,36100.0
2012-12-13 15:25:00,51.61,51.61,51.57,51.61,27700.0,37.2037,37.2037,37.1748,37.2037,27700.0
2012-12-13 15:30:00,51.61,51.66,51.61,51.65,49800.0,37.2037,37.2397,37.2037,37.2325,49800.0
2012-12-13 15:35:00,51.64,51.79,51.61,51.78,86800.0,37.2253,37.3334,37.2037,37.3262,86800.0
2012-12-13 15:40:00,51.78,51.88,51.78,51.84,42100.0,37.3262,37.3983,37.3262,37.3695,42100.0
2012-12-13 15:45:00,51.84,51.86,51.77,51.79,53400.0,37.3695,37.3839,37.319,37.3334,53400.0
2012-12-13 15:50:00,51.78,51.84,51.76,51.81,31800.0,37.3262,37.3695,37.3118,37.3478,31800.0
2012-12-13 15:55:00,51.82,51.82,51.66,51.7,128900.0,37.355,37.355,37.2397,37.2685,128900.0
2012-12-14 09:30:00,51.53,52.34,51.53,52.3,120400.0,37.146,37.7299,37.146,37.7011,120400.0
2012-12-14 09:35:00,52.32,52.39,52.22,52.24,87400.0,37.7155,37.7659,37.6434,37.6578,87400.0
2012-12-14 09:40:00,52.25,52.28,51.9,52.23,28000.0,37.665,37.6866,37.4127,37.6506,28000.0
2012-12-14 09:45:00,52.23,52.4,52.22,52.37,39700.0,37.6506,37.7731,37.6434,37.7515,39700.0
2012-12-14 09:50:00,52.37,52.4,52.26,52.3,31400.0,37.7515,37.7731,37.6722,37.7011,31400.0
2012-12-14 09:55:00,52.3,52.3,52.14,52.17,59500.0,37.7011,37.7011,37.5857,37.6073,59500.0
2012-12-14 10:00:00,52.18,52.25,52.11,52.23,36700.0,37.6145,37.665,37.5641,37.6506,36700.0
2012-12-14 10:05:00,52.22,52.3,52.18,52.21,87300.0,37.6434,37.7011,37.6145,37.6362,87300.0
2012-12-14 10:10:00,52.22,52.29,52.1,52.25,29400.0,37.6434,37.6938,37.5569,37.665,29400.0
2012-12-14 10:15:00,52.25,52.25,52.13,52.17,50300.0,37.665,37.665,37.5785,37.6073,50300.0
2012-12-14 10:20:00,52.18,52.26,52.18,52.22,43700.0,37.6145,37.6722,37.6145,37.6434,43700.0
2012-12-14 10:25:00,52.23,52.32,52.2,52.28,39800.0,37.6506,37.7155,37.629,37.6866,39800.0
2012-12-14 10:30:00,52.29,52.35,52.24,52.34,61800.0,37.6938,37.7371,37.6578,37.7299,61800.0
2012-12-14 10:35:00,52.35,52.44,52.31,52.41,43900.0,37.7371,37.802,37.7083,37.7803,43900.0
2012-12-14 10:40:00,52.42,52.53,52.42,52.53,70300.0,37.7876,37.8669,37.7876,37.8669,70300.0
2012-12-14 10:45:00,52.53,52.64,52.53,52.55,43200.0,37.8669,37.9461,37.8669,37.8813,43200.0
2012-12-14 10:50:00,52.55,52.57,52.5,52.53,30800.0,37.8813,37.8957,37.8452,37.8669,30800.0
2012-12-14 10:55:00,52.53,52.59,52.49,52.5,33700.0,37.8669,37.9101,37.838,37.8452,33700.0
2012-12-14 11:00:00,52.51,52.65,52.5,52.63,37800.0,37.8524,37.9534,37.8452,37.9389,37800.0
2012-12-14 11:05:00,52.63,52.76,52.61,52.74,57300.0,37.9389,38.0326,37.9245,38.0182,57300.0
2012-12-14 11:10:00,52.75,52.75,52.68,52.72,43700.0,38.0254,38.0254,37.975,38.0038,43700.0
2012-12-14 11:15:00,52.72,52.72,52.63,52.65,55100.0,38.0038,38.0038,37.9389,37.9534,55100.0
2012-12-14 11:20:00,52.65,52.65,52.55,52.59,32200.0,37.9534,37.9534,37.8813,37.9101,32200.0
2012-12-14 11:25:00,52.59,52.59,52.44,52.45,29100.0,37.9101,37.9101,37.802,37.8092,29100.0
2012-12-14 11:30:00,52.45,52.49,52.42,52.43,27100.0,37.8092,37.838,37.7876,37.7948,27100.0
2012-12-14 11:35:00,52.43,52.44,52.32,52.38,31900.0,37.7948,37.802,37.7155,37.7587,31900.0
2012-12-14 11:40:00,52.37,52.53,52.36,52.53,33300.0,37.7515,37.8669,37.7443,37.8669,33300.0
2012-12-14 11:45:00,52.52,52.52,52.45,52.46,20900.0,37.8596,37.8596,37.8092,37.8164,20900.0
2012-12-14 11:50:00,52.45,52.48,52.42,52.42,48200.0,37.8092,37.8308,37.7876,37.7876,48200.0
2012-12-14 11:55:00,52.43,52.47,52.43,52.44,17200.0,37.7948,37.8236,37.7948,37.802,17200.0
2012-12-14 12:00:00,52.44,52.47,52.42,52.45,27900.0,37.802,37.8236,37.7876,37.8092,27900.0
2012-12-14 12:05:00,52.45,52.52,52.45,52.52,49700.0,37.8092,37.8596,37.8092,37.8596,49700.0
2012-12-14 12:10:00,52.52,52.54,52.5,52.51,17400.0,37.8596,37.8741,37.8452,37.8524,17400.0
2012-12-14 12:15:00,52.52,52.57,52.49,52.5,15800.0,37.8596,37.8957,37.838,37.8452,15800.0
2012-12-14 12:20:00,52.5,52.51,52.43,52.44,20400.0,37.8452,37.8524,37.7948,37.802,20400.0
2012-12-14 12:25:00,52.45,52.48,52.44,52.47,20900.0,37.8092,37.8308,37.802,37.8236,20900.0
2012-12-14 12:30:00,52.46,52.49,52.43,52.49,17200.0,37.8164,37.838,37.7948,37.838,17200.0
2012-12-14 12:35:00,52.5,52.51,52.45,52.5,21100.0,37.8452,37.8524,37.8092,37.8452,21100.0
2012-12-14 12:40:00,52.5,52.54,52.48,52.49,17400.0,37.8452,37.8741,37.8308,37.838,17400.0
2012-12-14 12:45:00,52.49,52.5,52.46,52.48,21900.0,37.838,37.8452,37.8164,37.8308,21900.0
2012-12-14 12:50:00,52.48,52.48,52.4,52.41,23000.0,37.8308,37.8308,37.7731,37.7803,23000.0
2012-12-14 12:55:00,52.43,52.49,52.43,52.49,20800.0,37.7948,37.838,37.7948,37.838,20800.0
2012-12-14 13:00:00,52.49,52.52,52.47,52.51,33100.0,37.838,37.8596,37.8236,37.8524,33100.0
2012-12-14 13:05:00,52.5,52.52,52.48,52.51,20500.0,37.8452,37.8596,37.8308,37.8524,20500.0
2012-12-14 13:10:00,52.52,52.53,52.5,52.51,38800.0,37.8596,37.8669,37.8452,37.8524,38800.0
2012-12-14 13:15:00,52.51,52.51,52.42,52.42,13700.0,37.8524,37.8524,37.7876,37.7876,13700.0
2012-12-14 13:20:00,52.42,52.44,52.4,52.4,11200.0,37.7876,37.802,37.7731,37.7731,11200.0
2012-12-14 13:25:00,52.4,52.47,52.39,52.47,19800.0,37.7731,37.8236,37.7659,37.8236,19800.0
2012-12-14 13:30:00,52.46,52.54,52.46,52.54,26500.0,37.8164,37.8741,37.8164,37.8741,26500.0
2012-12-14 13:35:00,52.53,52.57,52.52,52.55,28700.0,37.8669,37.8957,37.8596,37.8813,28700.0
2012-12-14 13:40:00,52.57,52.6,52.56,52.6,22400.0,37.8957,37.9173,37.8885,37.9173,22400.0
2012-12-14 13:45:00,52.59,52.65,52.59,52.61,14900.0,37.9101,37.9534,37.9101,37.9245,14900.0
2012-12-14 13:50:00,52.6,52.61,52.59,52.6,9400.0,37.9173,37.9245,37.9101,37.9173,9400.0
2012-12-14 13:55:00,52.59,52.6,52.58,52.6,20600.0,37.9101,37.9173,37.9029,37.9173,20600.0
2012-12-14 14:00:00,52.6,52.63,52.59,52.62,35300.0,37.9173,37.9389,37.9101,37.9317,35300.0
2012-12-14 14:05:00,52.61,52.65,52.61,52.65,27400.0,37.9245,37.9534,37.9245,37.9534,27400.0
2012-12-14 14:10:00,52.65,52.66,52.63,52.64,19800.0,37.9534,37.9606,37.9389,37.9461,19800.0
2012-12-14 14:15:00,52.64,52.67,52.64,52.64,23400.0,37.9461,37.9678,37.9461,37.9461,23400.0
2012-12-14 14:20:00,52.65,52.69,52.63,52.63,47500.0,37.9534,37.9822,37.9389,37.9389,47500.0
2012-12-14 14:25:00,52.62,52.65,52.57,52.58,18100.0,37.9317,37.9534,37.8957,37.9029,18100.0
2012-12-14 14:30:00,52.59,52.64,52.58,52.62,22400.0,37.9101,37.9461,37.9029,37.9317,22400.0
2012-12-14 14:35:00,52.63,52.64,52.62,52.63,16700.0,37.9389,37.9461,37.9317,37.9389,16700.0
2012-12-14 14:40:00,52.63,52.63,52.61,52.63,20100.0,37.9389,37.9389,37.9245,37.9389,20100.0
2012-12-14 14:45:00,52.62,52.65,52.62,52.64,26100.0,37.9317,37.9534,37.9317,37.9461,26100.0
2012-12-14 14:50:00,52.64,52.64,52.62,52.62,15300.0,37.9461,37.9461,37.9317,37.9317,15300.0
2012-12-14 14:55:00,52.63,52.63,52.52,52.53,45600.0,37.9389,37.9389,37.8596,37.8669,45600.0
2012-12-14 15:00:00,52.53,52.56,52.52,52.54,18100.0,37.8669,37.8885,37.8596,37.8741,18100.0
2012-12-14 15:05:00,52.54,52.54,52.41,52.41,21200.0,37.8741,37.8741,37.7803,37.7803,21200.0
2012-12-14 15:10:00,52.41,52.47,52.41,52.47,48100.0,37.7803,37.8236,37.7803,37.8236,48100.0
2012-12-14 15:15:00,52.47,52.54,52.46,52.52,43500.0,37.8236,37.8741,37.8164,37.8596,43500.0
2012-12-14 15:20:00,52.53,52.56,52.53,52.54,30000.0,37.8669,37.8885,37.8669,37.8741,30000.0
2012-12-14 15:25:00,52.55,52.57,52.51,52.57,54400.0,37.8813,37.8957,37.8524,37.8957,54400.0
2012-12-14 15:30:00,52.56,52.63,52.54,52.63,75400.0,37.8885,37.9389,37.8741,37.9389,75400.0
2012-12-14 15:35:00,52.62,52.67,52.61,52.65,87400.0,37.9317,37.9678,37.9245,37.9534,87400.0
2012-12-14 15:40:00,52.66,52.66,52.6,52.64,80900.0,37.9606,37.9606,37.9173,37.9461,80900.0
2012-12-14 15:45:00,52.63,52.67,52.61,52.62,97000.0,37.9389,37.9678,37.9245,37.9317,97000.0
2012-12-14 15:50:00,52.61,52.62,52.51,52.57,109700.0,37.9245,37.9317,37.8524,37.8957,109700.0
2012-12-14 15:55:00,52.57,52.59,52.55,52.57,171800.0,37.8957,37.9101,37.8813,37.8957,171800.0
2012-12-17 09:30:00,52.75,52.97,52.65,52.68,107300.0,38.0254,38.184,37.9534,37.975,107300.0
2012-12-17 09:35:00,52.68,52.7,52.3,52.44,119600.0,37.975,37.9894,37.7011,37.802,119600.0
2012-12-17 09:40:00,52.46,52.69,52.41,52.64,41000.0,37.8164,37.9822,37.7803,37.9461,41000.0
2012-12-17 09:45:00,52.65,52.69,52.44,52.49,41700.0,37.9534,37.9822,37.802,37.838,41700.0
2012-12-17 09:50:00,52.5,52.6,52.45,52.59,51000.0,37.8452,37.9173,37.8092,37.9101,51000.0
2012-12-17 09:55:00,52.59,52.6,52.47,52.55,66100.0,37.9101,37.9173,37.8236,37.8813,66100.0
2012-12-17 10:00:00,52.56,52.67,52.54,52.65,48500.0,37.8885,37.9678,37.8741,37.9534,48500.0
2012-12-17 10:05:00,52.65,52.68,52.58,52.61,39000.0,37.9534,37.975,37.9029,37.9245,39000.0
2012-12-17 10:10:00,52.6,52.61,52.46,52.48,49300.0,37.9173,37.9245,37.8164,37.8308,49300.0
2012-12-17 10:15:00,52.48,52.48,52.26,52.29,45200.0,37.8308,37.8308,37.6722,37.6938,45200.0
2012-12-17 10:20:00,52.29,52.29,52.19,52.22,42100.0,37.6938,37.6938,37.6218,37.6434,42100.0
2012-12-17 10:25:00,52.22,52.25,52.19,52.2,16700.0,37.6434,37.665,37.6218,37.629,16700.0
2012-12-17 10:30:00,52.19,52.34,52.19,52.29,38600.0,37.6218,37.7299,37.6218,37.6938,38600.0
2012-12-17 10:35:00,52.29,52.36,52.28,52.35,24200.0,37.6938,37.7443,37.6866,37.7371,24200.0
2012-12-17 10:40:00,52.34,52.36,52.16,52.17,35500.0,37.7299,37.7443,37.6001,37.6073,35500.0
2012-12-17 10:45:00,52.16,52.22,52.14,52.22,33200.0,37.6001,37.6434,37.5857,37.6434,33200.0
2012-12-17 10:50:00,52.22,52.29,52.22,52.26,20500.0,37.6434,37.6938,37.6434,37.6722,20500.0
2012-12-17 10:55:00,52.25,52.32,52.21,52.27,26900.0,37.665,37.7155,37.6362,37.6794,26900.0
2012-12-17 11:00:00,52.24,52.29,52.2,52.29,16600.0,37.6578,37.6938,37.629,37.6938,16600.0
2012-12-17 11:05:00,52.28,52.32,52.26,52.31,24600.0,37.6866,37.7155,37.6722,37.7083,24600.0
2012-12-17 11:10:00,52.31,52.41,52.3,52.35,20900.0,37.7083,37.7803,37.7011,37.7371,20900.0
2012-12-17 11:15:00,52.34,52.46,52.34,52.44,23000.0,37.7299,37.8164,37.7299,37.802,23000.0
2012-12-17 11:20:00,52.44,52.45,52.37,52.4,30000.0,37.802,37.8092,37.7515,37.7731,30000.0
2012-12-17 11:25:00,52.4,52.45,52.38,52.39,20300.0,37.7731,37.8092,37.7587,37.7659,20300.0
2012-12-17 11:30:00,52.39,52.63,52.39,52.56,39900.0,37.7659,37.9389,37.7659,37.8885,39900.0
2012-12-17 11:35:00,52.56,52.58,52.52,52.56,18100.0,37.8885,37.9029,37.8596,37.8885,18100.0
2012-12-17 11:40:00,52.57,52.7,52.57,52.67,42400.0,37.8957,37.9894,37.8957,37.9678,42400.0
2012-12-17 11:45:00,52.66,52.69,52.63,52.64,19700.0,37.9606,37.9822,37.9389,37.9461,19700.0
2012-12-17 11:50:00,52.64,52.65,52.58,52.58,20100.0,37.9461,37.9534,37.9029,37.9029,20100.0
2012-12-17 11:55:00,52.57,52.58,52.4,52.45,24900.0,37.8957,37.9029,37.7731,37.8092,24900.0
2012-12-17 12:00:00,52.47,52.51,52.45,52.47,41700.0,37.8236,37.8524,37.8092,37.8236,41700.0
2012-12-17 12:05:00,52.47,52.52,52.45,52.48,54400.0,37.8236,37.8596,37.8092,37.8308,54400.0
2012-12-17 12:10:00,52.49,52.52,52.44,52.48,32500.0,37.838,37.8596,37.802,37.8308,32500.0
2012-12-17 12:15:00,52.48,52.5,52.46,52.47,13100.0,37.8308,37.8452,37.8164,37.8236,13100.0
2012-12-17 12:20:00,52.46,52.51,52.46,52.5,24700.0,37.8164,37.8524,37.8164,37.8452,24700.0
2012-12-17 12:25:00,52.5,52.53,52.48,52.52,43700.0,37.8452,37.8669,37.8308,37.8596,43700.0
2012-12-17 12:30:00,52.51,52.54,52.49,52.51,36700.0,37.8524,37.8741,37.838,37.8524,36700.0
2012-12-17 12:35:00,52.51,52.54,52.49,52.5,44400.0,37.8524,37.8741,37.838,37.8452,44400.0
2012-12-17 12:40:00,52.5,52.51,52.49,52.5,15400.0,37.8452,37.8524,37.838,37.8452,15400.0
2012-12-17 12:45:00,52.5,52.53,52.49,52.49,21000.0,37.8452,37.8669,37.838,37.838,21000.0
2012-12-17 12:50:00,52.49,52.51,52.48,52.51,13900.0,37.838,37.8524,37.8308,37.8524,13900.0
2012-12-17 12:55:00,52.5,52.52,52.47,52.48,16900.0,37.8452,37.8596,37.8236,37.8308,16900.0
2012-12-17 13:00:00,52.47,52.5,52.46,52.46,10400.0,37.8236,37.8452,37.8164,37.8164,10400.0
2012-12-17 13:05:00,52.46,52.5,52.46,52.49,11100.0,37.8164,37.8452,37.8164,37.838,11100.0
2012-12-17 13:10:00,52.49,52.54,52.49,52.52,17900.0,37.838,37.8741,37.838,37.8596,17900.0
2012-12-17 13:15:00,52.53,52.53,52.46,52.49,19600.0,37.8669,37.8669,37.8164,37.838,19600.0
2012-12-17 13:20:00,52.5,52.53,52.48,52.5,15000.0,37.8452,37.8669,37.8308,37.8452,15000.0
2012-12-17 13:25:00,52.49,52.51,52.47,52.49,13700.0,37.838,37.8524,37.8236,37.838,13700.0
2012-12-17 13:30:00,52.49,52.49,52.46,52.47,32800.0,37.838,37.838,37.8164,37.8236,32800.0
2012-12-17 13:35:00,52.47,52.48,52.42,52.44,29300.0,37.8236,37.8308,37.7876,37.802,29300.0
2012-12-17 13:40:00,52.43,52.44,52.4,52.4,17000.0,37.7948,37.802,37.7731,37.7731,17000.0
2012-12-17 13:45:00,52.41,52.41,52.37,52.39,11200.0,37.7803,37.7803,37.7515,37.7659,11200.0
2012-12-17 13:50:00,52.39,52.4,52.36,52.36,9200.0,37.7659,37.7731,37.7443,37.7443,9200.0
2012-12-17 13:55:00,52.36,52.41,52.36,52.38,22700.0,37.7443,37.7803,37.7443,37.7587,22700.0
2012-12-17 14:00:00,52.39,52.46,52.37,52.38,54900.0,37.7659,37.8164,37.7515,37.7587,54900.0
2012-12-17 14:05:00,52.37,52.37,52.29,52.31,63200.0,37.7515,37.7515,37.6938,37.7083,63200.0
2012-12-17 14:10:00,52.32,52.34,52.28,52.3,27900.0,37.7155,37.7299,37.6866,37.7011,27900.0
2012-12-17 14:15:00,52.3,52.34,52.28,52.28,31000.0,37.7011,37.7299,37.6866,37.6866,31000.0
2012-12-17 14:20:00,52.28,52.28,52.2,52.26,23100.0,37.6866,37.6866,37.629,37.6722,23100.0
2012-12-17 14:25:00,52.24,52.32,52.24,52.29,32600.0,37.6578,37.7155,37.6578,37.6938,32600.0
2012-12-17 14:30:00,52.29,52.3,52.26,52.28,16900.0,37.6938,37.7011,37.6722,37.6866,16900.0
2012-12-17 14:35:00,52.28,52.3,52.22,52.23,26400.0,37.6866,37.7011,37.6434,37.6506,26400.0
2012-12-17 14:40:00,52.23,52.29,52.22,52.28,18300.0,37.6506,37.6938,37.6434,37.6866,18300.0
2012-12-17 14:45:00,52.28,52.3,52.27,52.29,28600.0,37.6866,37.7011,37.6794,37.6938,28600.0
2012-12-17 14:50:00,52.29,52.3,52.24,52.27,19300.0,37.6938,37.7011,37.6578,37.6794,19300.0
2012-12-17 14:55:00,52.27,52.31,52.24,52.27,43800.0,37.6794,37.7083,37.6578,37.6794,43800.0
2012-12-17 15:00:00,52.27,52.31,52.27,52.3,53800.0,37.6794,37.7083,37.6794,37.7011,53800.0
2012-12-17 15:05:00,52.3,52.35,52.28,52.34,37700.0,37.7011,37.7371,37.6866,37.7299,37700.0
2012-12-17 15:10:00,52.34,52.34,52.27,52.3,47800.0,37.7299,37.7299,37.6794,37.7011,47800.0
2012-12-17 15:15:00,52.29,52.34,52.27,52.28,51400.0,37.6938,37.7299,37.6794,37.6866,51400.0
2012-12-17 15:20:00,52.28,52.3,52.25,52.28,35200.0,37.6866,37.7011,37.665,37.6866,35200.0
2012-12-17 15:25:00,52.27,52.3,52.26,52.29,36900.0,37.6794,37.7011,37.6722,37.6938,36900.0
2012-12-17 15:30:00,52.29,52.31,52.26,52.29,39500.0,37.6938,37.7083,37.6722,37.6938,39500.0
2012-12-17 15:35:00,52.29,52.3,52.27,52.29,50800.0,37.6938,37.7011,37.6794,37.6938,50800.0
2012-12-17 15:40:00,52.28,52.34,52.28,52.3,65500.0,37.6866,37.7299,37.6866,37.7011,65500.0
2012-12-17 15:45:00,52.3,52.36,52.28,52.34,69300.0,37.7011,37.7443,37.6866,37.7299,69300.0
2012-12-17 15:50:00,52.34,52.44,52.33,52.43,79900.0,37.7299,37.802,37.7227,37.7948,79900.0
2012-12-17 15:55:00,52.43,52.5,52.4,52.45,248900.0,37.7948,37.8452,37.7731,37.8092,248900.0
2012-12-18 09:30:00,52.53,52.83,52.53,52.82,72200.0,37.8669,38.0831,37.8669,38.0759,72200.0
2012-12-18 09:35:00,52.79,52.96,52.72,52.96,39800.0,38.0543,38.1768,38.0038,38.1768,39800.0
2012-12-18 09:40:00,52.96,53.0,52.92,52.97,53200.0,38.1768,38.2057,38.148,38.184,53200.0
2012-12-18 09:45:00,52.96,53.29,52.96,53.28,91800.0,38.1768,38.4147,38.1768,38.4075,91800.0
2012-12-18 09:50:00,53.28,53.28,53.1,53.19,46800.0,38.4075,38.4075,38.2777,38.3426,46800.0
2012-12-18 09:55:00,53.19,53.22,53.14,53.18,18400.0,38.3426,38.3642,38.3066,38.3354,18400.0
2012-12-18 10:00:00,53.19,53.25,53.12,53.12,89500.0,38.3426,38.3859,38.2922,38.2922,89500.0
2012-12-18 10:05:00,53.12,53.14,53.07,53.07,23100.0,38.2922,38.3066,38.2561,38.2561,23100.0
2012-12-18 10:10:00,53.08,53.15,53.08,53.11,17800.0,38.2633,38.3138,38.2633,38.285,17800.0
2012-12-18 10:15:00,53.13,53.16,53.1,53.11,30700.0,38.2994,38.321,38.2777,38.285,30700.0
2012-12-18 10:20:00,53.09,53.23,53.07,53.22,40300.0,38.2705,38.3715,38.2561,38.3642,40300.0
2012-12-18 10:25:00,53.23,53.33,53.22,53.3,30900.0,38.3715,38.4435,38.3642,38.4219,30900.0
2012-12-18 10:30:00,53.3,53.34,53.27,53.29,28400.0,38.4219,38.4507,38.4003,38.4147,28400.0
2012-12-18 10:35:00,53.29,53.29,53.19,53.2,59100.0,38.4147,38.4147,38.3426,38.3498,59100.0
2012-12-18 10:40:00,53.21,53.25,53.2,53.25,46200.0,38.357,38.3859,38.3498,38.3859,46200.0
2012-12-18 10:45:00,53.24,53.36,53.23,53.36,21300.0,38.3787,38.4652,38.3715,38.4652,21300.0
2012-12-18 10:50:00,53.36,53.42,53.34,53.38,94500.0,38.4652,38.5084,38.4507,38.4796,94500.0
2012-12-18 10:55:00,53.39,53.45,53.38,53.4,17600.0,38.4868,38.53,38.4796,38.494,17600.0
2012-12-18 11:00:00,53.4,53.43,53.4,53.4,16600.0,38.494,38.5156,38.494,38.494,16600.0
2012-12-18 11:05:00,53.4,53.44,53.4,53.43,18900.0,38.494,38.5228,38.494,38.5156,18900.0
2012-12-18 11:10:00,53.43,53.47,53.42,53.46,15200.0,38.5156,38.5445,38.5084,38.5373,15200.0
2012-12-18 11:15:00,53.46,53.59,53.46,53.58,50800.0,38.5373,38.631,38.5373,38.6238,50800.0
2012-12-18 11:20:00,53.58,53.59,53.49,53.56,42500.0,38.6238,38.631,38.5589,38.6093,42500.0
2012-12-18 11:25:00,53.56,53.56,53.53,53.53,23600.0,38.6093,38.6093,38.5877,38.5877,23600.0
2012-12-18 11:30:00,53.53,53.56,53.5,53.54,26200.0,38.5877,38.6093,38.5661,38.5949,26200.0
2012-12-18 11:35:00,53.52,53.58,53.5,53.57,30500.0,38.5805,38.6238,38.5661,38.6165,30500.0
2012-12-18 11:40:00,53.57,53.57,53.52,53.55,20300.0,38.6165,38.6165,38.5805,38.6021,20300.0
2012-12-18 11:45:00,53.55,53.58,53.53,53.57,31500.0,38.6021,38.6238,38.5877,38.6165,31500.0
2012-12-18 11:50:00,53.57,53.58,53.55,53.57,17200.0,38.6165,38.6238,38.6021,38.6165,17200.0
2012-12-18 11:55:00,53.57,53.6,53.55,53.58,56100.0,38.6165,38.6382,38.6021,38.6238,56100.0
2012-12-18 12:00:00,53.57,53.59,53.55,53.58,30200.0,38.6165,38.631,38.6021,38.6238,30200.0
2012-12-18 12:05:00,53.57,53.59,53.56,53.56,41400.0,38.6165,38.631,38.6093,38.6093,41400.0
2012-12-18 12:10:00,53.56,53.59,53.54,53.59,24700.0,38.6093,38.631,38.5949,38.631,24700.0
2012-12-18 12:15:00,53.58,53.59,53.56,53.58,18700.0,38.6238,38.631,38.6093,38.6238,18700.0
2012-12-18 12:20:00,53.58,53.64,53.57,53.58,24900.0,38.6238,38.667,38.6165,38.6238,24900.0
2012-12-18 12:25:00,53.58,53.72,53.57,53.72,52800.0,38.6238,38.7247,38.6165,38.7247,52800.0
2012-12-18 12:30:00,53.71,53.76,53.69,53.76,36300.0,38.7175,38.7535,38.7031,38.7535,36300.0
2012-12-18 12:35:00,53.75,53.88,53.74,53.85,40300.0,38.7463,38.84,38.7391,38.8184,40300.0
2012-12-18 12:40:00,53.83,53.91,53.83,53.89,32900.0,38.804,38.8616,38.804,38.8472,32900.0
2012-12-18 12:45:00,53.88,53.93,53.82,53.9,33300.0,38.84,38.8761,38.7968,38.8544,33300.0
2012-12-18 12:50:00,53.89,53.94,53.88,53.91,48100.0,38.8472,38.8833,38.84,38.8616,48100.0
2012-12-18 12:55:00,53.91,53.96,53.9,53.93,42100.0,38.8616,38.8977,38.8544,38.8761,42100.0
2012-12-18 13:00:00,53.94,53.96,53.91,53.91,43400.0,38.8833,38.8977,38.8616,38.8616,43400.0
2012-12-18 13:05:00,53.92,53.94,53.9,53.93,19000.0,38.8688,38.8833,38.8544,38.8761,19000.0
2012-12-18 13:10:00,53.92,53.96,53.83,53.83,27600.0,38.8688,38.8977,38.804,38.804,27600.0
2012-12-18 13:15:00,53.82,53.88,53.81,53.84,28100.0,38.7968,38.84,38.7896,38.8112,28100.0
2012-12-18 13:20:00,53.84,53.84,53.75,53.8,27500.0,38.8112,38.8112,38.7463,38.7823,27500.0
2012-12-18 13:25:00,53.8,53.93,53.79,53.86,40100.0,38.7823,38.8761,38.7751,38.8256,40100.0
2012-12-18 13:30:00,53.84,53.95,53.84,53.94,31300.0,38.8112,38.8905,38.8112,38.8833,31300.0
2012-12-18 13:35:00,53.94,54.01,53.93,54.01,59400.0,38.8833,38.9337,38.8761,38.9337,59400.0
2012-12-18 13:40:00,54.0,54.09,54.0,54.01,46000.0,38.9265,38.9914,38.9265,38.9337,46000.0
2012-12-18 13:45:00,54.01,54.02,53.98,54.0,42700.0,38.9337,38.9409,38.9121,38.9265,42700.0
2012-12-18 13:50:00,53.99,54.0,53.97,53.98,31200.0,38.9193,38.9265,38.9049,38.9121,31200.0
2012-12-18 13:55:00,53.99,54.01,53.98,54.01,49000.0,38.9193,38.9337,38.9121,38.9337,49000.0
2012-12-18 14:00:00,54.01,54.01,53.98,53.98,30200.0,38.9337,38.9337,38.9121,38.9121,30200.0
2012-12-18 14:05:00,54.0,54.01,53.98,54.0,28000.0,38.9265,38.9337,38.9121,38.9265,28000.0
2012-12-18 14:10:00,54.0,54.05,53.92,53.92,54100.0,38.9265,38.9626,38.8688,38.8688,54100.0
2012-12-18 14:15:00,53.92,53.93,53.86,53.9,32400.0,38.8688,38.8761,38.8256,38.8544,32400.0
2012-12-18 14:20:00,53.91,53.92,53.87,53.91,23000.0,38.8616,38.8688,38.8328,38.8616,23000.0
2012-12-18 14:25:00,53.91,53.92,53.87,53.9,34800.0,38.8616,38.8688,38.8328,38.8544,34800.0
2012-12-18 14:30:00,53.89,53.9,53.81,53.87,21600.0,38.8472,38.8544,38.7896,38.8328,21600.0
2012-12-18 14:35:00,53.86,53.87,53.8,53.8,49900.0,38.8256,38.8328,38.7823,38.7823,49900.0
2012-12-18 14:40:00,53.8,53.8,53.73,53.73,42100.0,38.7823,38.7823,38.7319,38.7319,42100.0
2012-12-18 14:45:00,53.75,53.81,53.73,53.79,62100.0,38.7463,38.7896,38.7319,38.7751,62100.0
2012-12-18 14:50:00,53.8,53.81,53.76,53.77,25300.0,38.7823,38.7896,38.7535,38.7607,25300.0
2012-12-18 14:55:00,53.78,53.81,53.77,53.81,31300.0,38.7679,38.7896,38.7607,38.7896,31300.0
2012-12-18 15:00:00,53.81,53.85,53.76,53.85,38600.0,38.7896,38.8184,38.7535,38.8184,38600.0
2012-12-18 15:05:00,53.86,53.91,53.79,53.79,42500.0,38.8256,38.8616,38.7751,38.7751,42500.0
2012-12-18 15:10:00,53.79,53.81,53.74,53.78,31600.0,38.7751,38.7896,38.7391,38.7679,31600.0
2012-12-18 15:15:00,53.78,53.8,53.73,53.79,37100.0,38.7679,38.7823,38.7319,38.7751,37100.0
2012-12-18 15:20:00,53.79,53.83,53.79,53.8,53700.0,38.7751,38.804,38.7751,38.7823,53700.0
2012-12-18 15:25:00,53.8,53.8,53.76,53.78,28300.0,38.7823,38.7823,38.7535,38.7679,28300.0
2012-12-18 15:30:00,53.77,53.81,53.73,53.75,35400.0,38.7607,38.7896,38.7319,38.7463,35400.0
2012-12-18 15:35:00,53.75,53.76,53.72,53.76,54100.0,38.7463,38.7535,38.7247,38.7535,54100.0
2012-12-18 15:40:00,53.77,53.79,53.7,53.72,66800.0,38.7607,38.7751,38.7103,38.7247,66800.0
2012-12-18 15:45:00,53.72,53.8,53.71,53.79,72800.0,38.7247,38.7823,38.7175,38.7751,72800.0
2012-12-18 15:50:00,53.78,53.87,53.78,53.86,76300.0,38.7679,38.8328,38.7679,38.8256,76300.0
2012-12-18 15:55:00,53.87,53.94,53.84,53.87,157200.0,38.8328,38.8833,38.8112,38.8328,157200.0
2012-12-19 09:30:00,54.25,54.72,54.15,54.63,136600.0,39.1067,39.4455,39.0346,39.3807,136600.0
2012-12-19 09:35:00,54.63,54.7,54.46,54.54,63500.0,39.3807,39.4311,39.2581,39.3158,63500.0
2012-12-19 09:40:00,54.54,54.55,54.41,54.41,75800.0,39.3158,39.323,39.2221,39.2221,75800.0
2012-12-19 09:45:00,54.41,54.54,54.39,54.44,42000.0,39.2221,39.3158,39.2077,39.2437,42000.0
2012-12-19 09:50:00,54.45,54.47,54.32,54.39,41400.0,39.2509,39.2653,39.1572,39.2077,41400.0
2012-12-19 09:55:00,54.38,54.4,54.29,54.31,35100.0,39.2004,39.2149,39.1356,39.15,35100.0
2012-12-19 10:00:00,54.31,54.38,54.3,54.3,33600.0,39.15,39.2004,39.1428,39.1428,33600.0
2012-12-19 10:05:00,54.29,54.31,54.23,54.3,20600.0,39.1356,39.15,39.0923,39.1428,20600.0
2012-12-19 10:10:00,54.3,54.32,54.25,54.31,33300.0,39.1428,39.1572,39.1067,39.15,33300.0
2012-12-19 10:15:00,54.32,54.32,54.25,54.27,53100.0,39.1572,39.1572,39.1067,39.1211,53100.0
2012-12-19 10:20:00,54.26,54.37,54.25,54.26,22600.0,39.1139,39.1932,39.1067,39.1139,22600.0
2012-12-19 10:25:00,54.25,54.36,54.24,54.34,44900.0,39.1067,39.186,39.0995,39.1716,44900.0
2012-12-19 10:30:00,54.33,54.33,54.3,54.31,9400.0,39.1644,39.1644,39.1428,39.15,9400.0
2012-12-19 10:35:00,54.32,54.36,54.27,54.36,26200.0,39.1572,39.186,39.1211,39.186,26200.0
2012-12-19 10:40:00,54.35,54.42,54.35,54.41,51500.0,39.1788,39.2293,39.1788,39.2221,51500.0
2012-12-19 10:45:00,54.42,54.51,54.39,54.47,24600.0,39.2293,39.2942,39.2077,39.2653,24600.0
2012-12-19 10:50:00,54.47,54.48,54.39,54.44,24200.0,39.2653,39.2725,39.2077,39.2437,24200.0
2012-12-19 10:55:00,54.43,54.44,54.38,54.41,30500.0,39.2365,39.2437,39.2004,39.2221,30500.0
2012-12-19 11:00:00,54.41,54.42,54.37,54.42,31500.0,39.2221,39.2293,39.1932,39.2293,31500.0
2012-12-19 11:05:00,54.42,54.45,54.4,54.41,34900.0,39.2293,39.2509,39.2149,39.2221,34900.0
2012-12-19 11:10:00,54.4,54.44,54.4,54.41,24500.0,39.2149,39.2437,39.2149,39.2221,24500.0
2012-12-19 11:15:00,54.4,54.45,54.39,54.41,37300.0,39.2149,39.2509,39.2077,39.2221,37300.0
2012-12-19 11:20:00,54.41,54.43,54.38,54.4,54500.0,39.2221,39.2365,39.2004,39.2149,54500.0
2012-12-19 11:25:00,54.4,54.42,54.39,54.42,28300.0,39.2149,39.2293,39.2077,39.2293,28300.0
2012-12-19 11:30:00,54.42,54.45,54.4,54.4,48600.0,39.2293,39.2509,39.2149,39.2149,48600.0
2012-12-19 11:35:00,54.4,54.43,54.37,54.42,42600.0,39.2149,39.2365,39.1932,39.2293,42600.0
2012-12-19 11:40:00,54.41,54.43,54.4,54.41,18600.0,39.2221,39.2365,39.2149,39.2221,18600.0
2012-12-19 11:45:00,54.4,54.42,54.38,54.38,66100.0,39.2149,39.2293,39.2004,39.2004,66100.0
2012-12-19 11:50:00,54.38,54.39,54.37,54.38,29600.0,39.2004,39.2077,39.1932,39.2004,29600.0
2012-12-19 11:55:00,54.39,54.4,54.31,54.32,13500.0,39.2077,39.2149,39.15,39.1572,13500.0
2012-12-19 12:00:00,54.33,54.41,54.33,54.33,36500.0,39.1644,39.2221,39.1644,39.1644,36500.0
2012-12-19 12:05:00,54.33,54.34,54.27,54.27,17600.0,39.1644,39.1716,39.1211,39.1211,17600.0
2012-12-19 12:10:00,54.28,54.35,54.26,54.33,15400.0,39.1284,39.1788,39.1139,39.1644,15400.0
2012-12-19 12:15:00,54.33,54.33,54.25,54.28,12700.0,39.1644,39.1644,39.1067,39.1284,12700.0
2012-12-19 12:20:00,54.27,54.33,54.26,54.32,50100.0,39.1211,39.1644,39.1139,39.1572,50100.0
2012-12-19 12:25:00,54.32,54.39,54.31,54.39,14600.0,39.1572,39.2077,39.15,39.2077,14600.0
2012-12-19 12:30:00,54.38,54.4,54.37,54.39,27300.0,39.2004,39.2149,39.1932,39.2077,27300.0
2012-12-19 12:35:00,54.4,54.41,54.37,54.4,23200.0,39.2149,39.2221,39.1932,39.2149,23200.0
2012-12-19 12:40:00,54.41,54.49,54.39,54.49,29800.0,39.2221,39.2797,39.2077,39.2797,29800.0
2012-12-19 12:45:00,54.49,54.49,54.44,54.47,21500.0,39.2797,39.2797,39.2437,39.2653,21500.0
2012-12-19 12:50:00,54.47,54.47,54.41,54.44,23000.0,39.2653,39.2653,39.2221,39.2437,23000.0
2012-12-19 12:55:00,54.43,54.46,54.42,54.42,24700.0,39.2365,39.2581,39.2293,39.2293,24700.0
2012-12-19 13:00:00,54.42,54.44,54.41,54.43,20200.0,39.2293,39.2437,39.2221,39.2365,20200.0
2012-12-19 13:05:00,54.45,54.47,54.44,54.45,31900.0,39.2509,39.2653,39.2437,39.2509,31900.0
2012-12-19 13:10:00,54.45,54.46,54.42,54.42,14300.0,39.2509,39.2581,39.2293,39.2293,14300.0
2012-12-19 13:15:00,54.42,54.42,54.4,54.42,71300.0,39.2293,39.2293,39.2149,39.2293,71300.0
2012-12-19 13:20:00,54.42,54.46,54.41,54.46,33400.0,39.2293,39.2581,39.2221,39.2581,33400.0
2012-12-19 13:25:00,54.45,54.49,54.43,54.46,37600.0,39.2509,39.2797,39.2365,39.2581,37600.0
2012-12-19 13:30:00,54.46,54.51,54.45,54.5,44500.0,39.2581,39.2942,39.2509,39.2869,44500.0
2012-12-19 13:35:00,54.49,54.5,54.45,54.45,27000.0,39.2797,39.2869,39.2509,39.2509,27000.0
2012-12-19 13:40:00,54.45,54.45,54.42,54.42,18500.0,39.2509,39.2509,39.2293,39.2293,18500.0
2012-12-19 13:45:00,54.4,54.46,54.4,54.46,46500.0,39.2149,39.2581,39.2149,39.2581,46500.0
2012-12-19 13:50:00,54.46,54.49,54.45,54.47,13600.0,39.2581,39.2797,39.2509,39.2653,13600.0
2012-12-19 13:55:00,54.47,54.49,54.45,54.45,17100.0,39.2653,39.2797,39.2509,39.2509,17100.0
2012-12-19 14:00:00,54.45,54.5,54.45,54.47,57700.0,39.2509,39.2869,39.2509,39.2653,57700.0
2012-12-19 14:05:00,54.47,54.53,54.46,54.48,20700.0,39.2653,39.3086,39.2581,39.2725,20700.0
2012-12-19 14:10:00,54.47,54.5,54.46,54.47,20700.0,39.2653,39.2869,39.2581,39.2653,20700.0
2012-12-19 14:15:00,54.47,54.52,54.44,54.51,75700.0,39.2653,39.3014,39.2437,39.2942,75700.0
2012-12-19 14:20:00,54.52,54.54,54.45,54.45,21800.0,39.3014,39.3158,39.2509,39.2509,21800.0
2012-12-19 14:25:00,54.46,54.48,54.44,54.46,47800.0,39.2581,39.2725,39.2437,39.2581,47800.0
2012-12-19 14:30:00,54.46,54.49,54.45,54.47,36200.0,39.2581,39.2797,39.2509,39.2653,36200.0
2012-12-19 14:35:00,54.47,54.48,54.45,54.47,44300.0,39.2653,39.2725,39.2509,39.2653,44300.0
2012-12-19 14:40:00,54.46,54.47,54.44,54.46,49100.0,39.2581,39.2653,39.2437,39.2581,49100.0
2012-12-19 14:45:00,54.45,54.46,54.4,54.4,41100.0,39.2509,39.2581,39.2149,39.2149,41100.0
2012-12-19 14:50:00,54.4,54.42,54.37,54.37,50600.0,39.2149,39.2293,39.1932,39.1932,50600.0
2012-12-19 14:55:00,54.38,54.39,54.32,54.35,40900.0,39.2004,39.2077,39.1572,39.1788,40900.0
2012-12-19 15:00:00,54.35,54.44,54.35,54.4,36600.0,39.1788,39.2437,39.1788,39.2149,36600.0
2012-12-19 15:05:00,54.4,54.43,54.4,54.4,31100.0,39.2149,39.2365,39.2149,39.2149,31100.0
2012-12-19 15:10:00,54.4,54.42,54.34,54.35,38100.0,39.2149,39.2293,39.1716,39.1788,38100.0
2012-12-19 15:15:00,54.35,54.4,54.35,54.35,46900.0,39.1788,39.2149,39.1788,39.1788,46900.0
2012-12-19 15:20:00,54.35,54.37,54.35,54.36,49600.0,39.1788,39.1932,39.1788,39.186,49600.0
2012-12-19 15:25:00,54.35,54.36,54.34,54.35,26300.0,39.1788,39.186,39.1716,39.1788,26300.0
2012-12-19 15:30:00,54.35,54.37,54.34,54.35,40500.0,39.1788,39.1932,39.1716,39.1788,40500.0
2012-12-19 15:35:00,54.35,54.48,54.35,54.44,69600.0,39.1788,39.2725,39.1788,39.2437,69600.0
2012-12-19 15:40:00,54.44,54.44,54.4,54.41,64000.0,39.2437,39.2437,39.2149,39.2221,64000.0
2012-12-19 15:45:00,54.4,54.41,54.25,54.27,76000.0,39.2149,39.2221,39.1067,39.1211,76000.0
2012-12-19 15:50:00,54.27,54.27,54.16,54.2,128100.0,39.1211,39.1211,39.0419,39.0707,128100.0
2012-12-19 15:55:00,54.2,54.23,54.12,54.16,156700.0,39.0707,39.0923,39.013,39.0419,156700.0
2012-12-20 09:30:00,54.23,54.3,54.08,54.24,62000.0,39.0923,39.1428,38.9842,39.0995,62000.0
2012-12-20 09:35:00,54.24,54.32,54.12,54.2,35400.0,39.0995,39.1572,39.013,39.0707,35400.0
2012-12-20 09:40:00,54.2,54.2,54.08,54.15,40700.0,39.0707,39.0707,38.9842,39.0346,40700.0
2012-12-20 09:45:00,54.14,54.17,54.03,54.16,45800.0,39.0274,39.0491,38.9481,39.0419,45800.0
2012-12-20 09:50:00,54.15,54.36,54.15,54.33,24200.0,39.0346,39.186,39.0346,39.1644,24200.0
2012-12-20 09:55:00,54.32,54.41,54.29,54.31,35500.0,39.1572,39.2221,39.1356,39.15,35500.0
2012-12-20 10:00:00,54.33,54.42,54.32,54.4,31300.0,39.1644,39.2293,39.1572,39.2149,31300.0
2012-12-20 10:05:00,54.4,54.5,54.38,54.46,23800.0,39.2149,39.2869,39.2004,39.2581,23800.0
2012-12-20 10:10:00,54.45,54.51,54.41,54.46,38700.0,39.2509,39.2942,39.2221,39.2581,38700.0
2012-12-20 10:15:00,54.45,54.54,54.45,54.5,24400.0,39.2509,39.3158,39.2509,39.2869,24400.0
2012-12-20 10:20:00,54.48,54.49,54.43,54.45,23700.0,39.2725,39.2797,39.2365,39.2509,23700.0
2012-12-20 10:25:00,54.46,54.51,54.45,54.5,60700.0,39.2581,39.2942,39.2509,39.2869,60700.0
2012-12-20 10:30:00,54.51,54.54,54.46,54.53,48200.0,39.2942,39.3158,39.2581,39.3086,48200.0
2012-12-20 10:35:00,54.53,54.65,54.51,54.6,59300.0,39.3086,39.3951,39.2942,39.359,59300.0
2012-12-20 10:40:00,54.59,54.6,54.49,54.49,16300.0,39.3518,39.359,39.2797,39.2797,16300.0
2012-12-20 10:45:00,54.49,54.53,54.46,54.51,40100.0,39.2797,39.3086,39.2581,39.2942,40100.0
2012-12-20 10:50:00,54.51,54.51,54.43,54.44,23800.0,39.2942,39.2942,39.2365,39.2437,23800.0
2012-12-20 10:55:00,54.43,54.48,54.41,54.45,37900.0,39.2365,39.2725,39.2221,39.2509,37900.0
2012-12-20 11:00:00,54.44,54.54,54.42,54.52,52900.0,39.2437,39.3158,39.2293,39.3014,52900.0
2012-12-20 11:05:00,54.51,54.56,54.51,54.52,26500.0,39.2942,39.3302,39.2942,39.3014,26500.0
2012-12-20 11:10:00,54.53,54.53,54.43,54.44,54000.0,39.3086,39.3086,39.2365,39.2437,54000.0
2012-12-20 11:15:00,54.45,54.54,54.44,54.53,35800.0,39.2509,39.3158,39.2437,39.3086,35800.0
2012-12-20 11:20:00,54.52,54.58,54.48,54.5,25400.0,39.3014,39.3446,39.2725,39.2869,25400.0
2012-12-20 11:25:00,54.5,54.5,54.37,54.37,25900.0,39.2869,39.2869,39.1932,39.1932,25900.0
2012-12-20 11:30:00,54.37,54.4,54.37,54.37,26000.0,39.1932,39.2149,39.1932,39.1932,26000.0
2012-12-20 11:35:00,54.37,54.41,54.35,54.36,24300.0,39.1932,39.2221,39.1788,39.186,24300.0
2012-12-20 11:40:00,54.37,54.42,54.37,54.41,13400.0,39.1932,39.2293,39.1932,39.2221,13400.0
2012-12-20 11:45:00,54.42,54.45,54.39,54.4,15500.0,39.2293,39.2509,39.2077,39.2149,15500.0
2012-12-20 11:50:00,54.39,54.42,54.36,54.41,28900.0,39.2077,39.2293,39.186,39.2221,28900.0
2012-12-20 11:55:00,54.41,54.44,54.4,54.43,15400.0,39.2221,39.2437,39.2149,39.2365,15400.0
2012-12-20 12:00:00,54.43,54.44,54.39,54.41,21700.0,39.2365,39.2437,39.2077,39.2221,21700.0
2012-12-20 12:05:00,54.43,54.44,54.41,54.43,5200.0,39.2365,39.2437,39.2221,39.2365,5200.0
2012-12-20 12:10:00,54.43,54.46,54.42,54.45,15300.0,39.2365,39.2581,39.2293,39.2509,15300.0
2012-12-20 12:15:00,54.45,54.45,54.4,54.41,22600.0,39.2509,39.2509,39.2149,39.2221,22600.0
2012-12-20 12:20:00,54.41,54.41,54.36,54.36,12000.0,39.2221,39.2221,39.186,39.186,12000.0
2012-12-20 12:25:00,54.37,54.39,54.3,54.36,24400.0,39.1932,39.2077,39.1428,39.186,24400.0
2012-12-20 12:30:00,54.36,54.37,54.34,54.35,19800.0,39.186,39.1932,39.1716,39.1788,19800.0
2012-12-20 12:35:00,54.34,54.34,54.3,54.31,21200.0,39.1716,39.1716,39.1428,39.15,21200.0
2012-12-20 12:40:00,54.31,54.33,54.3,54.32,31300.0,39.15,39.1644,39.1428,39.1572,31300.0
2012-12-20 12:45:00,54.32,54.34,54.31,54.34,28000.0,39.1572,39.1716,39.15,39.1716,28000.0
2012-12-20 12:50:00,54.33,54.34,54.3,54.31,28300.0,39.1644,39.1716,39.1428,39.15,28300.0
2012-12-20 12:55:00,54.3,54.33,54.3,54.31,70000.0,39.1428,39.1644,39.1428,39.15,70000.0
2012-12-20 13:00:00,54.32,54.32,54.29,54.3,24700.0,39.1572,39.1572,39.1356,39.1428,24700.0
2012-12-20 13:05:00,54.31,54.33,54.29,54.31,33600.0,39.15,39.1644,39.1356,39.15,33600.0
2012-12-20 13:10:00,54.3,54.31,54.27,54.3,15300.0,39.1428,39.15,39.1211,39.1428,15300.0
2012-12-20 13:15:00,54.31,54.31,54.24,54.27,33500.0,39.15,39.15,39.0995,39.1211,33500.0
2012-12-20 13:20:00,54.28,54.3,54.25,54.28,21900.0,39.1284,39.1428,39.1067,39.1284,21900.0
2012-12-20 13:25:00,54.3,54.33,54.27,54.3,24700.0,39.1428,39.1644,39.1211,39.1428,24700.0
2012-12-20 13:30:00,54.3,54.32,54.27,54.28,18600.0,39.1428,39.1572,39.1211,39.1284,18600.0
2012-12-20 13:35:00,54.29,54.3,54.26,54.27,37900.0,39.1356,39.1428,39.1139,39.1211,37900.0
2012-12-20 13:40:00,54.27,54.29,54.25,54.29,12100.0,39.1211,39.1356,39.1067,39.1356,12100.0
2012-12-20 13:45:00,54.3,54.42,54.29,54.41,82700.0,39.1428,39.2293,39.1356,39.2221,82700.0
2012-12-20 13:50:00,54.41,54.42,54.38,54.38,15100.0,39.2221,39.2293,39.2004,39.2004,15100.0
2012-12-20 13:55:00,54.38,54.4,54.35,54.38,22500.0,39.2004,39.2149,39.1788,39.2004,22500.0
2012-12-20 14:00:00,54.38,54.38,54.35,54.38,18900.0,39.2004,39.2004,39.1788,39.2004,18900.0
2012-12-20 14:05:00,54.37,54.38,54.35,54.37,16500.0,39.1932,39.2004,39.1788,39.1932,16500.0
2012-12-20 14:10:00,54.37,54.4,54.36,54.39,30500.0,39.1932,39.2149,39.186,39.2077,30500.0
2012-12-20 14:15:00,54.4,54.43,54.38,54.4,43100.0,39.2149,39.2365,39.2004,39.2149,43100.0
2012-12-20 14:20:00,54.4,54.45,54.39,54.41,19800.0,39.2149,39.2509,39.2077,39.2221,19800.0
2012-12-20 14:25:00,54.42,54.46,54.41,54.46,27200.0,39.2293,39.2581,39.2221,39.2581,27200.0
2012-12-20 14:30:00,54.46,54.49,54.41,54.45,26200.0,39.2581,39.2797,39.2221,39.2509,26200.0
2012-12-20 14:35:00,54.46,54.48,54.4,54.44,76100.0,39.2581,39.2725,39.2149,39.2437,76100.0
2012-12-20 14:40:00,54.44,54.47,54.4,54.43,44400.0,39.2437,39.2653,39.2149,39.2365,44400.0
2012-12-20 14:45:00,54.43,54.5,54.43,54.49,121800.0,39.2365,39.2869,39.2365,39.2797,121800.0
2012-12-20 14:50:00,54.5,54.64,54.5,54.64,80300.0,39.2869,39.3879,39.2869,39.3879,80300.0
2012-12-20 14:55:00,54.64,54.64,54.55,54.56,78200.0,39.3879,39.3879,39.323,39.3302,78200.0
2012-12-20 15:00:00,54.57,54.57,54.45,54.46,28100.0,39.3374,39.3374,39.2509,39.2581,28100.0
2012-12-20 15:05:00,54.46,54.52,54.43,54.48,201500.0,39.2581,39.3014,39.2365,39.2725,201500.0
2012-12-20 15:10:00,54.49,54.49,54.46,54.48,13400.0,39.2797,39.2797,39.2581,39.2725,13400.0
2012-12-20 15:15:00,54.47,54.51,54.45,54.47,38600.0,39.2653,39.2942,39.2509,39.2653,38600.0
2012-12-20 15:20:00,54.47,54.58,54.46,54.58,96800.0,39.2653,39.3446,39.2581,39.3446,96800.0
2012-12-20 15:25:00,54.57,54.63,54.55,54.61,103400.0,39.3374,39.3807,39.323,39.3662,103400.0
2012-12-20 15:30:00,54.61,54.66,54.59,54.6,118800.0,39.3662,39.4023,39.3518,39.359,118800.0
2012-12-20 15:35:00,54.6,54.68,54.52,54.66,115400.0,39.359,39.4167,39.3014,39.4023,115400.0
2012-12-20 15:40:00,54.65,54.7,54.63,54.63,40900.0,39.3951,39.4311,39.3807,39.3807,40900.0
2012-12-20 15:45:00,54.62,54.64,54.55,54.6,98600.0,39.3735,39.3879,39.323,39.359,98600.0
2012-12-20 15:50:00,54.6,54.61,54.53,54.53,67300.0,39.359,39.3662,39.3086,39.3086,67300.0
2012-12-20 15:55:00,54.52,54.67,54.51,54.66,135900.0,39.3014,39.4095,39.2942,39.4023,135900.0
2012-12-21 09:30:00,54.02,54.48,53.76,54.48,954700.0,38.9409,39.2725,38.7535,39.2725,954700.0
2012-12-21 09:35:00,54.42,54.48,54.22,54.44,92500.0,39.2293,39.2725,39.0851,39.2437,92500.0
2012-12-21 09:40:00,54.45,54.5,54.25,54.39,111300.0,39.2509,39.2869,39.1067,39.2077,111300.0
2012-12-21 09:45:00,54.37,54.47,54.26,54.47,88100.0,39.1932,39.2653,39.1139,39.2653,88100.0
2012-12-21 09:50:00,54.47,54.75,54.46,54.47,186700.0,39.2653,39.4672,39.2581,39.2653,186700.0
2012-12-21 09:55:00,54.47,54.47,54.22,54.43,59700.0,39.2653,39.2653,39.0851,39.2365,59700.0
2012-12-21 10:00:00,54.43,54.47,54.28,54.31,53900.0,39.2365,39.2653,39.1284,39.15,53900.0
2012-12-21 10:05:00,54.31,54.31,54.12,54.29,85200.0,39.15,39.15,39.013,39.1356,85200.0
2012-12-21 10:10:00,54.27,54.39,54.15,54.37,66100.0,39.1211,39.2077,39.0346,39.1932,66100.0
2012-12-21 10:15:00,54.37,54.45,54.33,54.44,79300.0,39.1932,39.2509,39.1644,39.2437,79300.0
2012-12-21 10:20:00,54.45,54.47,54.36,54.36,38800.0,39.2509,39.2653,39.186,39.186,38800.0
2012-12-21 10:25:00,54.38,54.43,54.37,54.41,28200.0,39.2004,39.2365,39.1932,39.2221,28200.0
2012-12-21 10:30:00,54.41,54.43,54.27,54.31,23500.0,39.2221,39.2365,39.1211,39.15,23500.0
2012-12-21 10:35:00,54.34,54.39,54.3,54.32,13400.0,39.1716,39.2077,39.1428,39.1572,13400.0
2012-12-21 10:40:00,54.32,54.37,54.25,54.27,36700.0,39.1572,39.1932,39.1067,39.1211,36700.0
2012-12-21 10:45:00,54.27,54.37,54.25,54.36,40700.0,39.1211,39.1932,39.1067,39.186,40700.0
2012-12-21 10:50:00,54.37,54.38,54.27,54.32,29400.0,39.1932,39.2004,39.1211,39.1572,29400.0
2012-12-21 10:55:00,54.32,54.33,54.22,54.25,22500.0,39.1572,39.1644,39.0851,39.1067,22500.0
2012-12-21 11:00:00,54.23,54.23,54.09,54.09,33700.0,39.0923,39.0923,38.9914,38.9914,33700.0
2012-12-21 11:05:00,54.1,54.1,53.9,53.97,64700.0,38.9986,38.9986,38.8544,38.9049,64700.0
2012-12-21 11:10:00,53.98,54.07,53.96,54.05,30100.0,38.9121,38.977,38.8977,38.9626,30100.0
2012-12-21 11:15:00,54.08,54.14,54.08,54.08,47000.0,38.9842,39.0274,38.9842,38.9842,47000.0
2012-12-21 11:20:00,54.09,54.18,54.08,54.13,26000.0,38.9914,39.0563,38.9842,39.0202,26000.0
2012-12-21 11:25:00,54.14,54.17,54.12,54.16,18300.0,39.0274,39.0491,39.013,39.0419,18300.0
2012-12-21 11:30:00,54.16,54.16,54.05,54.09,63600.0,39.0419,39.0419,38.9626,38.9914,63600.0
2012-12-21 11:35:00,54.1,54.13,53.96,54.03,68600.0,38.9986,39.0202,38.8977,38.9481,68600.0
2012-12-21 11:40:00,54.04,54.05,53.92,53.97,55000.0,38.9554,38.9626,38.8688,38.9049,55000.0
2012-12-21 11:45:00,53.97,54.1,53.95,54.09,48100.0,38.9049,38.9986,38.8905,38.9914,48100.0
2012-12-21 11:50:00,54.1,54.16,54.09,54.11,38900.0,38.9986,39.0419,38.9914,39.0058,38900.0
2012-12-21 11:55:00,54.1,54.2,54.1,54.19,26400.0,38.9986,39.0707,38.9986,39.0635,26400.0
2012-12-21 12:00:00,54.19,54.24,54.04,54.04,58700.0,39.0635,39.0995,38.9554,38.9554,58700.0
2012-12-21 12:05:00,54.06,54.06,53.94,53.98,39800.0,38.9698,38.9698,38.8833,38.9121,39800.0
2012-12-21 12:10:00,53.99,54.1,53.98,54.06,31200.0,38.9193,38.9986,38.9121,38.9698,31200.0
2012-12-21 12:15:00,54.06,54.14,54.03,54.11,36000.0,38.9698,39.0274,38.9481,39.0058,36000.0
2012-12-21 12:20:00,54.11,54.13,54.08,54.08,27100.0,39.0058,39.0202,38.9842,38.9842,27100.0
2012-12-21 12:25:00,54.08,54.09,54.06,54.08,38200.0,38.9842,38.9914,38.9698,38.9842,38200.0
2012-12-21 12:30:00,54.08,54.09,54.06,54.07,34800.0,38.9842,38.9914,38.9698,38.977,34800.0
2012-12-21 12:35:00,54.07,54.16,54.04,54.04,42000.0,38.977,39.0419,38.9554,38.9554,42000.0
2012-12-21 12:40:00,54.04,54.07,54.0,54.0,33700.0,38.9554,38.977,38.9265,38.9265,33700.0
2012-12-21 12:45:00,54.0,54.08,54.0,54.07,15700.0,38.9265,38.9842,38.9265,38.977,15700.0
2012-12-21 12:50:00,54.07,54.18,54.0,54.08,96400.0,38.977,39.0563,38.9265,38.9842,96400.0
2012-12-21 12:55:00,54.08,54.23,54.08,54.18,33400.0,38.9842,39.0923,38.9842,39.0563,33400.0
2012-12-21 13:00:00,54.19,54.24,54.17,54.19,14800.0,39.0635,39.0995,39.0491,39.0635,14800.0
2012-12-21 13:05:00,54.2,54.21,54.14,54.15,26600.0,39.0707,39.0779,39.0274,39.0346,26600.0
2012-12-21 13:10:00,54.16,54.19,54.14,54.15,53400.0,39.0419,39.0635,39.0274,39.0346,53400.0
2012-12-21 13:15:00,54.15,54.15,54.07,54.08,29100.0,39.0346,39.0346,38.977,38.9842,29100.0
2012-12-21 13:20:00,54.07,54.12,54.06,54.12,19300.0,38.977,39.013,38.9698,39.013,19300.0
2012-12-21 13:25:00,54.12,54.13,54.07,54.13,17400.0,39.013,39.0202,38.977,39.0202,17400.0
2012-12-21 13:30:00,54.13,54.13,54.05,54.09,36100.0,39.0202,39.0202,38.9626,38.9914,36100.0
2012-12-21 13:35:00,54.1,54.19,54.09,54.19,38200.0,38.9986,39.0635,38.9914,39.0635,38200.0
2012-12-21 13:40:00,54.18,54.25,54.16,54.16,41900.0,39.0563,39.1067,39.0419,39.0419,41900.0
2012-12-21 13:45:00,54.17,54.17,54.08,54.12,33700.0,39.0491,39.0491,38.9842,39.013,33700.0
2012-12-21 13:50:00,54.13,54.24,54.13,54.24,21300.0,39.0202,39.0995,39.0202,39.0995,21300.0
2012-12-21 13:55:00,54.24,54.25,54.15,54.16,31200.0,39.0995,39.1067,39.0346,39.0419,31200.0
2012-12-21 14:00:00,54.16,54.22,54.15,54.21,26300.0,39.0419,39.0851,39.0346,39.0779,26300.0
2012-12-21 14:05:00,54.2,54.21,54.16,54.18,40800.0,39.0707,39.0779,39.0419,39.0563,40800.0
2012-12-21 14:10:00,54.18,54.19,54.11,54.11,25900.0,39.0563,39.0635,39.0058,39.0058,25900.0
2012-12-21 14:15:00,54.11,54.12,54.09,54.1,21900.0,39.0058,39.013,38.9914,38.9986,21900.0
2012-12-21 14:20:00,54.09,54.09,53.97,53.97,52800.0,38.9914,38.9914,38.9049,38.9049,52800.0
2012-12-21 14:25:00,53.97,54.01,53.94,53.98,41200.0,38.9049,38.9337,38.8833,38.9121,41200.0
2012-12-21 14:30:00,53.98,54.04,53.95,54.01,43300.0,38.9121,38.9554,38.8905,38.9337,43300.0
2012-12-21 14:35:00,54.01,54.01,53.92,53.95,49900.0,38.9337,38.9337,38.8688,38.8905,49900.0
2012-12-21 14:40:00,53.95,53.95,53.89,53.91,57300.0,38.8905,38.8905,38.8472,38.8616,57300.0
2012-12-21 14:45:00,53.91,53.92,53.9,53.92,37200.0,38.8616,38.8688,38.8544,38.8688,37200.0
2012-12-21 14:50:00,53.91,53.93,53.91,53.92,31600.0,38.8616,38.8761,38.8616,38.8688,31600.0
2012-12-21 14:55:00,53.92,53.92,53.84,53.87,69600.0,38.8688,38.8688,38.8112,38.8328,69600.0
2012-12-21 15:00:00,53.88,53.93,53.84,53.87,78800.0,38.84,38.8761,38.8112,38.8328,78800.0
2012-12-21 15:05:00,53.88,53.88,53.8,53.8,53300.0,38.84,38.84,38.7823,38.7823,53300.0
2012-12-21 15:10:00,53.8,53.84,53.79,53.8,49300.0,38.7823,38.8112,38.7751,38.7823,49300.0
2012-12-21 15:15:00,53.8,54.0,53.79,54.0,80500.0,38.7823,38.9265,38.7751,38.9265,80500.0
2012-12-21 15:20:00,54.0,54.0,53.96,53.98,38800.0,38.9265,38.9265,38.8977,38.9121,38800.0
2012-12-21 15:25:00,53.99,54.12,53.98,54.12,55200.0,38.9193,39.013,38.9121,39.013,55200.0
2012-12-21 15:30:00,54.11,54.19,54.09,54.11,57800.0,39.0058,39.0635,38.9914,39.0058,57800.0
2012-12-21 15:35:00,54.11,54.11,53.98,53.99,108700.0,39.0058,39.0058,38.9121,38.9193,108700.0
2012-12-21 15:40:00,53.98,54.03,53.95,54.03,125500.0,38.9121,38.9481,38.8905,38.9481,125500.0
2012-12-21 15:45:00,54.02,54.02,53.85,53.9,96100.0,38.9409,38.9409,38.8184,38.8544,96100.0
2012-12-21 15:50:00,53.9,53.92,53.86,53.87,78900.0,38.8544,38.8688,38.8256,38.8328,78900.0
2012-12-21 15:55:00,53.86,53.93,53.83,53.85,429400.0,38.8256,38.8761,38.804,38.8184,429400.0
2012-12-24 09:30:00,53.61,53.76,53.5,53.76,44700.0,38.6454,38.7535,38.5661,38.7535,44700.0
2012-12-24 09:35:00,53.75,53.75,53.5,53.54,23500.0,38.7463,38.7463,38.5661,38.5949,23500.0
2012-12-24 09:40:00,53.54,53.6,53.52,53.54,19800.0,38.5949,38.6382,38.5805,38.5949,19800.0
2012-12-24 09:45:00,53.57,53.62,53.38,53.44,35600.0,38.6165,38.6526,38.4796,38.5228,35600.0
2012-12-24 09:50:00,53.43,53.48,53.37,53.37,29500.0,38.5156,38.5517,38.4724,38.4724,29500.0
2012-12-24 09:55:00,53.38,53.38,53.18,53.2,44400.0,38.4796,38.4796,38.3354,38.3498,44400.0
2012-12-24 10:00:00,53.22,53.31,53.19,53.31,38700.0,38.3642,38.4291,38.3426,38.4291,38700.0
2012-12-24 10:05:00,53.31,53.35,53.29,53.31,26600.0,38.4291,38.458,38.4147,38.4291,26600.0
2012-12-24 10:10:00,53.3,53.43,53.3,53.36,29200.0,38.4219,38.5156,38.4219,38.4652,29200.0
2012-12-24 10:15:00,53.36,53.39,53.32,53.34,24800.0,38.4652,38.4868,38.4363,38.4507,24800.0
2012-12-24 10:20:00,53.33,53.4,53.32,53.39,24000.0,38.4435,38.494,38.4363,38.4868,24000.0
2012-12-24 10:25:00,53.39,53.42,53.38,53.4,26000.0,38.4868,38.5084,38.4796,38.494,26000.0
2012-12-24 10:30:00,53.39,53.58,53.39,53.55,35400.0,38.4868,38.6238,38.4868,38.6021,35400.0
2012-12-24 10:35:00,53.54,53.54,53.4,53.41,26300.0,38.5949,38.5949,38.494,38.5012,26300.0
2012-12-24 10:40:00,53.4,53.4,53.22,53.22,44900.0,38.494,38.494,38.3642,38.3642,44900.0
2012-12-24 10:45:00,53.22,53.3,53.19,53.3,36000.0,38.3642,38.4219,38.3426,38.4219,36000.0
2012-12-24 10:50:00,53.3,53.39,53.3,53.34,34200.0,38.4219,38.4868,38.4219,38.4507,34200.0
2012-12-24 10:55:00,53.34,53.35,53.23,53.28,25600.0,38.4507,38.458,38.3715,38.4075,25600.0
2012-12-24 11:00:00,53.28,53.45,53.28,53.45,26500.0,38.4075,38.53,38.4075,38.53,26500.0
2012-12-24 11:05:00,53.44,53.48,53.44,53.46,23800.0,38.5228,38.5517,38.5228,38.5373,23800.0
2012-12-24 11:10:00,53.46,53.54,53.46,53.48,16300.0,38.5373,38.5949,38.5373,38.5517,16300.0
2012-12-24 11:15:00,53.48,53.52,53.46,53.52,25200.0,38.5517,38.5805,38.5373,38.5805,25200.0
2012-12-24 11:20:00,53.52,53.52,53.46,53.49,22600.0,38.5805,38.5805,38.5373,38.5589,22600.0
2012-12-24 11:25:00,53.48,53.49,53.4,53.42,21500.0,38.5517,38.5589,38.494,38.5084,21500.0
2012-12-24 11:30:00,53.43,53.48,53.41,53.46,21000.0,38.5156,38.5517,38.5012,38.5373,21000.0
2012-12-24 11:35:00,53.46,53.51,53.4,53.5,19500.0,38.5373,38.5733,38.494,38.5661,19500.0
2012-12-24 11:40:00,53.5,53.5,53.43,53.47,15000.0,38.5661,38.5661,38.5156,38.5445,15000.0
2012-12-24 11:45:00,53.48,53.49,53.47,53.47,13300.0,38.5517,38.5589,38.5445,38.5445,13300.0
2012-12-24 11:50:00,53.47,53.48,53.42,53.43,22100.0,38.5445,38.5517,38.5084,38.5156,22100.0
2012-12-24 11:55:00,53.43,53.45,53.37,53.37,22900.0,38.5156,38.53,38.4724,38.4724,22900.0
2012-12-24 12:00:00,53.38,53.48,53.37,53.46,20700.0,38.4796,38.5517,38.4724,38.5373,20700.0
2012-12-24 12:05:00,53.47,53.47,53.4,53.41,11100.0,38.5445,38.5445,38.494,38.5012,11100.0
2012-12-24 12:10:00,53.4,53.4,53.34,53.34,22400.0,38.494,38.494,38.4507,38.4507,22400.0
2012-12-24 12:15:00,53.35,53.37,53.29,53.3,31600.0,38.458,38.4724,38.4147,38.4219,31600.0
2012-12-24 12:20:00,53.31,53.36,53.3,53.34,26800.0,38.4291,38.4652,38.4219,38.4507,26800.0
2012-12-24 12:25:00,53.33,53.34,53.31,53.34,22300.0,38.4435,38.4507,38.4291,38.4507,22300.0
2012-12-24 12:30:00,53.34,53.46,53.34,53.46,39200.0,38.4507,38.5373,38.4507,38.5373,39200.0
2012-12-24 12:35:00,53.46,53.55,53.46,53.49,35500.0,38.5373,38.6021,38.5373,38.5589,35500.0
2012-12-24 12:40:00,53.49,53.51,53.49,53.49,16400.0,38.5589,38.5733,38.5589,38.5589,16400.0
2012-12-24 12:45:00,53.49,53.49,53.32,53.32,25400.0,38.5589,38.5589,38.4363,38.4363,25400.0
2012-12-24 12:50:00,53.32,53.39,53.31,53.33,33200.0,38.4363,38.4868,38.4291,38.4435,33200.0
2012-12-24 12:55:00,53.32,53.52,53.32,53.45,102200.0,38.4363,38.5805,38.4363,38.53,102200.0
2012-12-26 09:30:00,53.68,53.8,53.66,53.7,49300.0,38.6958,38.7823,38.6814,38.7103,49300.0
2012-12-26 09:35:00,53.75,53.99,53.72,53.97,15700.0,38.7463,38.9193,38.7247,38.9049,15700.0
2012-12-26 09:40:00,53.95,53.98,53.88,53.93,18800.0,38.8905,38.9121,38.84,38.8761,18800.0
2012-12-26 09:45:00,53.93,53.99,53.91,53.98,11900.0,38.8761,38.9193,38.8616,38.9121,11900.0
2012-12-26 09:50:00,53.97,53.98,53.91,53.93,17100.0,38.9049,38.9121,38.8616,38.8761,17100.0
2012-12-26 09:55:00,53.93,54.06,53.93,54.01,32500.0,38.8761,38.9698,38.8761,38.9337,32500.0
2012-12-26 10:00:00,54.01,54.04,53.93,53.98,11200.0,38.9337,38.9554,38.8761,38.9121,11200.0
2012-12-26 10:05:00,53.99,53.99,53.88,53.89,15200.0,38.9193,38.9193,38.84,38.8472,15200.0
2012-12-26 10:10:00,53.9,53.9,53.8,53.82,7700.0,38.8544,38.8544,38.7823,38.7968,7700.0
2012-12-26 10:15:00,53.81,53.85,53.64,53.72,14000.0,38.7896,38.8184,38.667,38.7247,14000.0
2012-12-26 10:20:00,53.72,53.77,53.72,53.75,13900.0,38.7247,38.7607,38.7247,38.7463,13900.0
2012-12-26 10:25:00,53.75,53.78,53.72,53.75,15400.0,38.7463,38.7679,38.7247,38.7463,15400.0
2012-12-26 10:30:00,53.74,53.77,53.74,53.76,8600.0,38.7391,38.7607,38.7391,38.7535,8600.0
2012-12-26 10:35:00,53.77,53.78,53.65,53.65,30600.0,38.7607,38.7679,38.6742,38.6742,30600.0
2012-12-26 10:40:00,53.65,53.65,53.58,53.62,14700.0,38.6742,38.6742,38.6238,38.6526,14700.0
2012-12-26 10:45:00,53.63,53.65,53.61,53.65,15000.0,38.6598,38.6742,38.6454,38.6742,15000.0
2012-12-26 10:50:00,53.64,53.68,53.64,53.67,12000.0,38.667,38.6958,38.667,38.6886,12000.0
2012-12-26 10:55:00,53.67,53.67,53.56,53.56,11900.0,38.6886,38.6886,38.6093,38.6093,11900.0
2012-12-26 11:00:00,53.54,53.54,53.44,53.5,26200.0,38.5949,38.5949,38.5228,38.5661,26200.0
2012-12-26 11:05:00,53.5,53.5,53.37,53.4,15400.0,38.5661,38.5661,38.4724,38.494,15400.0
2012-12-26 11:10:00,53.4,53.52,53.35,53.49,16500.0,38.494,38.5805,38.458,38.5589,16500.0
2012-12-26 11:15:00,53.48,53.56,53.47,53.52,11800.0,38.5517,38.6093,38.5445,38.5805,11800.0
2012-12-26 11:20:00,53.52,53.52,53.45,53.52,9300.0,38.5805,38.5805,38.53,38.5805,9300.0
2012-12-26 11:25:00,53.52,53.54,53.4,53.41,11500.0,38.5805,38.5949,38.494,38.5012,11500.0
2012-12-26 11:30:00,53.39,53.47,53.34,53.47,13000.0,38.4868,38.5445,38.4507,38.5445,13000.0
2012-12-26 11:35:00,53.48,53.48,53.37,53.38,12000.0,38.5517,38.5517,38.4724,38.4796,12000.0
2012-12-26 11:40:00,53.37,53.43,53.35,53.38,9800.0,38.4724,38.5156,38.458,38.4796,9800.0
2012-12-26 11:45:00,53.38,53.39,53.33,53.36,7200.0,38.4796,38.4868,38.4435,38.4652,7200.0
2012-12-26 11:50:00,53.36,53.37,53.35,53.37,10000.0,38.4652,38.4724,38.458,38.4724,10000.0
2012-12-26 11:55:00,53.38,53.47,53.38,53.46,13500.0,38.4796,38.5445,38.4796,38.5373,13500.0
2012-12-26 12:00:00,53.46,53.5,53.46,53.5,14600.0,38.5373,38.5661,38.5373,38.5661,14600.0
2012-12-26 12:05:00,53.5,53.52,53.48,53.51,15400.0,38.5661,38.5805,38.5517,38.5733,15400.0
2012-12-26 12:10:00,53.51,53.57,53.51,53.57,15500.0,38.5733,38.6165,38.5733,38.6165,15500.0
2012-12-26 12:15:00,53.56,53.58,53.5,53.57,24100.0,38.6093,38.6238,38.5661,38.6165,24100.0
2012-12-26 12:20:00,53.57,53.61,53.54,53.59,19400.0,38.6165,38.6454,38.5949,38.631,19400.0
2012-12-26 12:25:00,53.58,53.61,53.57,53.6,6800.0,38.6238,38.6454,38.6165,38.6382,6800.0
2012-12-26 12:30:00,53.6,53.63,53.57,53.63,11900.0,38.6382,38.6598,38.6165,38.6598,11900.0
2012-12-26 12:35:00,53.61,53.63,53.57,53.61,20400.0,38.6454,38.6598,38.6165,38.6454,20400.0
2012-12-26 12:40:00,53.61,53.69,53.6,53.69,35100.0,38.6454,38.7031,38.6382,38.7031,35100.0
2012-12-26 12:45:00,53.69,53.7,53.67,53.7,12300.0,38.7031,38.7103,38.6886,38.7103,12300.0
2012-12-26 12:50:00,53.69,53.73,53.69,53.72,17100.0,38.7031,38.7319,38.7031,38.7247,17100.0
2012-12-26 12:55:00,53.72,53.82,53.72,53.81,50700.0,38.7247,38.7968,38.7247,38.7896,50700.0
2012-12-26 13:00:00,53.82,53.82,53.78,53.78,18200.0,38.7968,38.7968,38.7679,38.7679,18200.0
2012-12-26 13:05:00,53.77,53.77,53.75,53.75,3900.0,38.7607,38.7607,38.7463,38.7463,3900.0
2012-12-26 13:10:00,53.75,53.77,53.71,53.74,14400.0,38.7463,38.7607,38.7175,38.7391,14400.0
2012-12-26 13:15:00,53.74,53.74,53.72,53.74,8700.0,38.7391,38.7391,38.7247,38.7391,8700.0
2012-12-26 13:20:00,53.73,53.75,53.71,53.72,8600.0,38.7319,38.7463,38.7175,38.7247,8600.0
2012-12-26 13:25:00,53.72,53.75,53.71,53.72,7200.0,38.7247,38.7463,38.7175,38.7247,7200.0
2012-12-26 13:30:00,53.74,53.74,53.68,53.7,14200.0,38.7391,38.7391,38.6958,38.7103,14200.0
2012-12-26 13:35:00,53.71,53.72,53.69,53.7,8300.0,38.7175,38.7247,38.7031,38.7103,8300.0
2012-12-26 13:40:00,53.7,53.78,53.67,53.74,42500.0,38.7103,38.7679,38.6886,38.7391,42500.0
2012-12-26 13:45:00,53.75,53.8,53.75,53.75,10000.0,38.7463,38.7823,38.7463,38.7463,10000.0
2012-12-26 13:50:00,53.75,53.85,53.73,53.84,27200.0,38.7463,38.8184,38.7319,38.8112,27200.0
2012-12-26 13:55:00,53.84,53.9,53.84,53.88,35300.0,38.8112,38.8544,38.8112,38.84,35300.0
2012-12-26 14:00:00,53.87,53.98,53.86,53.95,32700.0,38.8328,38.9121,38.8256,38.8905,32700.0
2012-12-26 14:05:00,53.94,53.98,53.92,53.96,22200.0,38.8833,38.9121,38.8688,38.8977,22200.0
2012-12-26 14:10:00,53.96,53.99,53.94,53.98,21800.0,38.8977,38.9193,38.8833,38.9121,21800.0
2012-12-26 14:15:00,53.99,54.0,53.96,53.96,11000.0,38.9193,38.9265,38.8977,38.8977,11000.0
2012-12-26 14:20:00,53.96,53.98,53.93,53.95,20200.0,38.8977,38.9121,38.8761,38.8905,20200.0
2012-12-26 14:25:00,53.95,53.96,53.93,53.95,17200.0,38.8905,38.8977,38.8761,38.8905,17200.0
2012-12-26 14:30:00,53.95,53.98,53.95,53.97,13000.0,38.8905,38.9121,38.8905,38.9049,13000.0
2012-12-26 14:35:00,53.96,53.99,53.96,53.98,15100.0,38.8977,38.9193,38.8977,38.9121,15100.0
2012-12-26 14:40:00,53.98,53.99,53.93,53.93,16800.0,38.9121,38.9193,38.8761,38.8761,16800.0
2012-12-26 14:45:00,53.93,53.94,53.87,53.92,12100.0,38.8761,38.8833,38.8328,38.8688,12100.0
2012-12-26 14:50:00,53.92,54.11,53.91,54.09,49100.0,38.8688,39.0058,38.8616,38.9914,49100.0
2012-12-26 14:55:00,54.09,54.14,54.05,54.06,28000.0,38.9914,39.0274,38.9626,38.9698,28000.0
2012-12-26 15:00:00,54.06,54.09,54.02,54.02,17700.0,38.9698,38.9914,38.9409,38.9409,17700.0
2012-12-26 15:05:00,54.02,54.07,54.01,54.06,22200.0,38.9409,38.977,38.9337,38.9698,22200.0
2012-12-26 15:10:00,54.06,54.09,54.04,54.04,12200.0,38.9698,38.9914,38.9554,38.9554,12200.0
2012-12-26 15:15:00,54.04,54.05,53.96,53.96,19200.0,38.9554,38.9626,38.8977,38.8977,19200.0
2012-12-26 15:20:00,53.94,53.95,53.88,53.93,31400.0,38.8833,38.8905,38.84,38.8761,31400.0
2012-12-26 15:25:00,53.93,54.02,53.93,53.97,20000.0,38.8761,38.9409,38.8761,38.9049,20000.0
2012-12-26 15:30:00,53.98,53.99,53.95,53.98,19200.0,38.9121,38.9193,38.8905,38.9121,19200.0
2012-12-26 15:35:00,53.98,53.99,53.94,53.94,18400.0,38.9121,38.9193,38.8833,38.8833,18400.0
2012-12-26 15:40:00,53.95,53.95,53.88,53.89,16900.0,38.8905,38.8905,38.84,38.8472,16900.0
2012-12-26 15:45:00,53.88,53.93,53.86,53.91,38400.0,38.84,38.8761,38.8256,38.8616,38400.0
2012-12-26 15:50:00,53.91,53.91,53.85,53.9,38400.0,38.8616,38.8616,38.8184,38.8544,38400.0
2012-12-26 15:55:00,53.89,53.9,53.84,53.85,63800.0,38.8472,38.8544,38.8112,38.8184,63800.0
2012-12-27 09:30:00,53.99,54.0,53.83,53.98,35600.0,38.9193,38.9265,38.804,38.9121,35600.0
2012-12-27 09:35:00,53.98,54.19,53.98,54.16,25700.0,38.9121,39.0635,38.9121,39.0419,25700.0
2012-12-27 09:40:00,54.14,54.15,54.02,54.09,38000.0,39.0274,39.0346,38.9409,38.9914,38000.0
2012-12-27 09:45:00,54.1,54.21,54.06,54.19,31700.0,38.9986,39.0779,38.9698,39.0635,31700.0
2012-12-27 09:50:00,54.22,54.25,54.17,54.23,22600.0,39.0851,39.1067,39.0491,39.0923,22600.0
2012-12-27 09:55:00,54.24,54.26,54.2,54.22,9000.0,39.0995,39.1139,39.0707,39.0851,9000.0
2012-12-27 10:00:00,54.22,54.22,54.07,54.09,23400.0,39.0851,39.0851,38.977,38.9914,23400.0
2012-12-27 10:05:00,54.07,54.07,53.99,54.07,25500.0,38.977,38.977,38.9193,38.977,25500.0
2012-12-27 10:10:00,54.08,54.15,54.05,54.11,50500.0,38.9842,39.0346,38.9626,39.0058,50500.0
2012-12-27 10:15:00,54.1,54.13,53.86,53.86,49000.0,38.9986,39.0202,38.8256,38.8256,49000.0
2012-12-27 10:20:00,53.87,53.9,53.67,53.78,41800.0,38.8328,38.8544,38.6886,38.7679,41800.0
2012-12-27 10:25:00,53.8,53.8,53.71,53.75,22700.0,38.7823,38.7823,38.7175,38.7463,22700.0
2012-12-27 10:30:00,53.76,53.78,53.68,53.73,18000.0,38.7535,38.7679,38.6958,38.7319,18000.0
2012-12-27 10:35:00,53.72,53.75,53.51,53.52,40700.0,38.7247,38.7463,38.5733,38.5805,40700.0
2012-12-27 10:40:00,53.52,53.62,53.5,53.62,17700.0,38.5805,38.6526,38.5661,38.6526,17700.0
2012-12-27 10:45:00,53.62,53.74,53.61,53.72,25800.0,38.6526,38.7391,38.6454,38.7247,25800.0
2012-12-27 10:50:00,53.73,53.8,53.73,53.75,26400.0,38.7319,38.7823,38.7319,38.7463,26400.0
2012-12-27 10:55:00,53.75,53.78,53.72,53.75,11600.0,38.7463,38.7679,38.7247,38.7463,11600.0
2012-12-27 11:00:00,53.74,53.78,53.72,53.74,14700.0,38.7391,38.7679,38.7247,38.7391,14700.0
2012-12-27 11:05:00,53.74,53.74,53.51,53.56,30200.0,38.7391,38.7391,38.5733,38.6093,30200.0
2012-12-27 11:10:00,53.55,53.55,53.41,53.41,31900.0,38.6021,38.6021,38.5012,38.5012,31900.0
2012-12-27 11:15:00,53.41,53.42,53.34,53.34,26900.0,38.5012,38.5084,38.4507,38.4507,26900.0
2012-12-27 11:20:00,53.35,53.46,53.34,53.45,22100.0,38.458,38.5373,38.4507,38.53,22100.0
2012-12-27 11:25:00,53.44,53.54,53.44,53.45,22100.0,38.5228,38.5949,38.5228,38.53,22100.0
2012-12-27 11:30:00,53.45,53.45,53.4,53.4,9400.0,38.53,38.53,38.494,38.494,9400.0
2012-12-27 11:35:00,53.4,53.43,53.4,53.42,8400.0,38.494,38.5156,38.494,38.5084,8400.0
2012-12-27 11:40:00,53.42,53.52,53.42,53.44,13300.0,38.5084,38.5805,38.5084,38.5228,13300.0
2012-12-27 11:45:00,53.45,53.48,53.38,53.4,17300.0,38.53,38.5517,38.4796,38.494,17300.0
2012-12-27 11:50:00,53.41,53.41,53.33,53.35,10900.0,38.5012,38.5012,38.4435,38.458,10900.0
2012-12-27 11:55:00,53.35,53.36,53.3,53.35,16400.0,38.458,38.4652,38.4219,38.458,16400.0
2012-12-27 12:00:00,53.34,53.35,53.23,53.25,29600.0,38.4507,38.458,38.3715,38.3859,29600.0
2012-12-27 12:05:00,53.25,53.26,53.2,53.24,8300.0,38.3859,38.3931,38.3498,38.3787,8300.0
2012-12-27 12:10:00,53.21,53.23,53.17,53.22,32600.0,38.357,38.3715,38.3282,38.3642,32600.0
2012-12-27 12:15:00,53.22,53.23,53.14,53.15,16400.0,38.3642,38.3715,38.3066,38.3138,16400.0
2012-12-27 12:20:00,53.15,53.18,53.09,53.11,16300.0,38.3138,38.3354,38.2705,38.285,16300.0
2012-12-27 12:25:00,53.11,53.14,53.03,53.07,41800.0,38.285,38.3066,38.2273,38.2561,41800.0
2012-12-27 12:30:00,53.07,53.07,52.92,52.92,43600.0,38.2561,38.2561,38.148,38.148,43600.0
2012-12-27 12:35:00,52.93,52.96,52.87,52.93,18100.0,38.1552,38.1768,38.1119,38.1552,18100.0
2012-12-27 12:40:00,52.94,52.98,52.92,52.93,5900.0,38.1624,38.1912,38.148,38.1552,5900.0
2012-12-27 12:45:00,52.93,53.01,52.91,52.99,16400.0,38.1552,38.2129,38.1408,38.1984,16400.0
2012-12-27 12:50:00,52.99,53.02,52.98,53.01,17400.0,38.1984,38.2201,38.1912,38.2129,17400.0
2012-12-27 12:55:00,53.0,53.07,53.0,53.07,22100.0,38.2057,38.2561,38.2057,38.2561,22100.0
2012-12-27 13:00:00,53.07,53.15,53.06,53.13,21800.0,38.2561,38.3138,38.2489,38.2994,21800.0
2012-12-27 13:05:00,53.13,53.14,53.08,53.13,11600.0,38.2994,38.3066,38.2633,38.2994,11600.0
2012-12-27 13:10:00,53.13,53.13,53.1,53.12,15000.0,38.2994,38.2994,38.2777,38.2922,15000.0
2012-12-27 13:15:00,53.12,53.19,53.11,53.13,41600.0,38.2922,38.3426,38.285,38.2994,41600.0
2012-12-27 13:20:00,53.13,53.13,52.98,53.0,24500.0,38.2994,38.2994,38.1912,38.2057,24500.0
2012-12-27 13:25:00,53.0,53.02,52.97,53.02,17600.0,38.2057,38.2201,38.184,38.2201,17600.0
2012-12-27 13:30:00,53.02,53.13,53.02,53.1,40300.0,38.2201,38.2994,38.2201,38.2777,40300.0
2012-12-27 13:35:00,53.1,53.11,53.06,53.1,36300.0,38.2777,38.285,38.2489,38.2777,36300.0
2012-12-27 13:40:00,53.11,53.11,53.06,53.06,28300.0,38.285,38.285,38.2489,38.2489,28300.0
2012-12-27 13:45:00,53.06,53.07,53.0,53.04,24300.0,38.2489,38.2561,38.2057,38.2345,24300.0
2012-12-27 13:50:00,53.04,53.07,53.03,53.07,14700.0,38.2345,38.2561,38.2273,38.2561,14700.0
2012-12-27 13:55:00,53.08,53.1,53.02,53.03,22100.0,38.2633,38.2777,38.2201,38.2273,22100.0
2012-12-27 14:00:00,53.02,53.08,53.0,53.0,13700.0,38.2201,38.2633,38.2057,38.2057,13700.0
2012-12-27 14:05:00,52.99,53.0,52.94,52.99,13200.0,38.1984,38.2057,38.1624,38.1984,13200.0
2012-12-27 14:10:00,52.99,53.05,52.99,53.04,15600.0,38.1984,38.2417,38.1984,38.2345,15600.0
2012-12-27 14:15:00,53.05,53.15,53.03,53.15,19400.0,38.2417,38.3138,38.2273,38.3138,19400.0
2012-12-27 14:20:00,53.16,53.16,53.05,53.08,12300.0,38.321,38.321,38.2417,38.2633,12300.0
2012-12-27 14:25:00,53.08,53.08,53.01,53.01,18200.0,38.2633,38.2633,38.2129,38.2129,18200.0
2012-12-27 14:30:00,53.01,53.05,52.96,52.99,15600.0,38.2129,38.2417,38.1768,38.1984,15600.0
2012-12-27 14:35:00,53.0,53.07,52.98,53.05,20800.0,38.2057,38.2561,38.1912,38.2417,20800.0
2012-12-27 14:40:00,53.05,53.24,53.05,53.24,20100.0,38.2417,38.3787,38.2417,38.3787,20100.0
2012-12-27 14:45:00,53.24,53.47,53.19,53.41,69100.0,38.3787,38.5445,38.3426,38.5012,69100.0
2012-12-27 14:50:00,53.4,53.45,53.33,53.34,27600.0,38.494,38.53,38.4435,38.4507,27600.0
2012-12-27 14:55:00,53.33,53.41,53.32,53.41,22500.0,38.4435,38.5012,38.4363,38.5012,22500.0
2012-12-27 15:00:00,53.4,53.43,53.33,53.38,26400.0,38.494,38.5156,38.4435,38.4796,26400.0
2012-12-27 15:05:00,53.38,53.47,53.38,53.44,44600.0,38.4796,38.5445,38.4796,38.5228,44600.0
2012-12-27 15:10:00,53.44,53.44,53.39,53.4,18900.0,38.5228,38.5228,38.4868,38.494,18900.0
2012-12-27 15:15:00,53.39,53.41,53.33,53.4,16000.0,38.4868,38.5012,38.4435,38.494,16000.0
2012-12-27 15:20:00,53.41,53.55,53.39,53.52,49700.0,38.5012,38.6021,38.4868,38.5805,49700.0
2012-12-27 15:25:00,53.52,53.56,53.52,53.56,22400.0,38.5805,38.6093,38.5805,38.6093,22400.0
2012-12-27 15:30:00,53.56,53.66,53.55,53.65,29000.0,38.6093,38.6814,38.6021,38.6742,29000.0
2012-12-27 15:35:00,53.66,53.69,53.6,53.6,52900.0,38.6814,38.7031,38.6382,38.6382,52900.0
2012-12-27 15:40:00,53.6,53.69,53.6,53.67,67900.0,38.6382,38.7031,38.6382,38.6886,67900.0
2012-12-27 15:45:00,53.67,53.69,53.6,53.62,44800.0,38.6886,38.7031,38.6382,38.6526,44800.0
2012-12-27 15:50:00,53.62,53.64,53.57,53.59,52300.0,38.6526,38.667,38.6165,38.631,52300.0
2012-12-27 15:55:00,53.6,53.75,53.6,53.65,119600.0,38.6382,38.7463,38.6382,38.6742,119600.0
2012-12-28 09:30:00,53.27,53.28,53.06,53.17,55400.0,38.4003,38.4075,38.2489,38.3282,55400.0
2012-12-28 09:35:00,53.16,53.22,53.0,53.03,40400.0,38.321,38.3642,38.2057,38.2273,40400.0
2012-12-28 09:40:00,53.03,53.16,52.98,53.02,26700.0,38.2273,38.321,38.1912,38.2201,26700.0
2012-12-28 09:45:00,53.03,53.03,52.9,52.99,23900.0,38.2273,38.2273,38.1336,38.1984,23900.0
2012-12-28 09:50:00,53.0,53.19,53.0,53.04,32800.0,38.2057,38.3426,38.2057,38.2345,32800.0
2012-12-28 09:55:00,53.04,53.21,53.03,53.18,22000.0,38.2345,38.357,38.2273,38.3354,22000.0
2012-12-28 10:00:00,53.19,53.25,53.09,53.2,26000.0,38.3426,38.3859,38.2705,38.3498,26000.0
2012-12-28 10:05:00,53.22,53.28,53.1,53.1,28100.0,38.3642,38.4075,38.2777,38.2777,28100.0
2012-12-28 10:10:00,53.1,53.16,52.98,53.07,20800.0,38.2777,38.321,38.1912,38.2561,20800.0
2012-12-28 10:15:00,53.07,53.17,53.03,53.17,38900.0,38.2561,38.3282,38.2273,38.3282,38900.0
2012-12-28 10:20:00,53.17,53.23,53.11,53.12,10100.0,38.3282,38.3715,38.285,38.2922,10100.0
2012-12-28 10:25:00,53.14,53.19,53.07,53.1,43900.0,38.3066,38.3426,38.2561,38.2777,43900.0
2012-12-28 10:30:00,53.11,53.22,53.07,53.13,17400.0,38.285,38.3642,38.2561,38.2994,17400.0
2012-12-28 10:35:00,53.15,53.17,53.05,53.06,42900.0,38.3138,38.3282,38.2417,38.2489,42900.0
2012-12-28 10:40:00,53.07,53.28,53.07,53.17,45200.0,38.2561,38.4075,38.2561,38.3282,45200.0
2012-12-28 10:45:00,53.17,53.39,53.17,53.31,23500.0,38.3282,38.4868,38.3282,38.4291,23500.0
2012-12-28 10:50:00,53.31,53.33,53.25,53.29,9800.0,38.4291,38.4435,38.3859,38.4147,9800.0
2012-12-28 10:55:00,53.29,53.32,53.23,53.23,26400.0,38.4147,38.4363,38.3715,38.3715,26400.0
2012-12-28 11:00:00,53.24,53.32,53.24,53.27,7200.0,38.3787,38.4363,38.3787,38.4003,7200.0
2012-12-28 11:05:00,53.27,53.3,53.16,53.22,15500.0,38.4003,38.4219,38.321,38.3642,15500.0
2012-12-28 11:10:00,53.21,53.22,53.14,53.17,18600.0,38.357,38.3642,38.3066,38.3282,18600.0
2012-12-28 11:15:00,53.18,53.24,53.17,53.23,11800.0,38.3354,38.3787,38.3282,38.3715,11800.0
2012-12-28 11:20:00,53.24,53.24,53.17,53.18,10000.0,38.3787,38.3787,38.3282,38.3354,10000.0
2012-12-28 11:25:00,53.2,53.2,53.13,53.14,12100.0,38.3498,38.3498,38.2994,38.3066,12100.0
2012-12-28 11:30:00,53.14,53.18,53.11,53.11,29800.0,38.3066,38.3354,38.285,38.285,29800.0
2012-12-28 11:35:00,53.11,53.17,53.1,53.14,12700.0,38.285,38.3282,38.2777,38.3066,12700.0
2012-12-28 11:40:00,53.14,53.23,53.13,53.14,12000.0,38.3066,38.3715,38.2994,38.3066,12000.0
2012-12-28 11:45:00,53.15,53.19,53.14,53.19,6400.0,38.3138,38.3426,38.3066,38.3426,6400.0
2012-12-28 11:50:00,53.19,53.29,53.19,53.29,11700.0,38.3426,38.4147,38.3426,38.4147,11700.0
2012-12-28 11:55:00,53.29,53.32,53.23,53.32,22400.0,38.4147,38.4363,38.3715,38.4363,22400.0
2012-12-28 12:00:00,53.33,53.38,53.31,53.36,13100.0,38.4435,38.4796,38.4291,38.4652,13100.0
2012-12-28 12:05:00,53.36,53.37,53.33,53.35,12400.0,38.4652,38.4724,38.4435,38.458,12400.0
2012-12-28 12:10:00,53.35,53.45,53.34,53.42,8600.0,38.458,38.53,38.4507,38.5084,8600.0
2012-12-28 12:15:00,53.41,53.5,53.4,53.46,11300.0,38.5012,38.5661,38.494,38.5373,11300.0
2012-12-28 12:20:00,53.47,53.52,53.47,53.51,26300.0,38.5445,38.5805,38.5445,38.5733,26300.0
2012-12-28 12:25:00,53.51,53.55,53.51,53.55,9500.0,38.5733,38.6021,38.5733,38.6021,9500.0
2012-12-28 12:30:00,53.54,53.58,53.53,53.58,10400.0,38.5949,38.6238,38.5877,38.6238,10400.0
2012-12-28 12:35:00,53.58,53.59,53.51,53.53,12300.0,38.6238,38.631,38.5733,38.5877,12300.0
2012-12-28 12:40:00,53.53,53.54,53.51,53.51,8800.0,38.5877,38.5949,38.5733,38.5733,8800.0
2012-12-28 12:45:00,53.5,53.54,53.47,53.53,6400.0,38.5661,38.5949,38.5445,38.5877,6400.0
2012-12-28 12:50:00,53.52,53.53,53.47,53.49,9200.0,38.5805,38.5877,38.5445,38.5589,9200.0
2012-12-28 12:55:00,53.49,53.49,53.44,53.46,6700.0,38.5589,38.5589,38.5228,38.5373,6700.0
2012-12-28 13:00:00,53.46,53.54,53.46,53.53,10900.0,38.5373,38.5949,38.5373,38.5877,10900.0
2012-12-28 13:05:00,53.52,53.52,53.48,53.51,13100.0,38.5805,38.5805,38.5517,38.5733,13100.0
2012-12-28 13:10:00,53.51,53.52,53.48,53.51,14600.0,38.5733,38.5805,38.5517,38.5733,14600.0
2012-12-28 13:15:00,53.51,53.52,53.48,53.5,31300.0,38.5733,38.5805,38.5517,38.5661,31300.0
2012-12-28 13:20:00,53.51,53.51,53.48,53.48,8400.0,38.5733,38.5733,38.5517,38.5517,8400.0
2012-12-28 13:25:00,53.49,53.51,53.47,53.48,12800.0,38.5589,38.5733,38.5445,38.5517,12800.0
2012-12-28 13:30:00,53.48,53.48,53.43,53.46,15100.0,38.5517,38.5517,38.5156,38.5373,15100.0
2012-12-28 13:35:00,53.46,53.47,53.45,53.46,14500.0,38.5373,38.5445,38.53,38.5373,14500.0
2012-12-28 13:40:00,53.45,53.5,53.43,53.48,17800.0,38.53,38.5661,38.5156,38.5517,17800.0
2012-12-28 13:45:00,53.47,53.47,53.43,53.46,11200.0,38.5445,38.5445,38.5156,38.5373,11200.0
2012-12-28 13:50:00,53.45,53.48,53.44,53.45,12800.0,38.53,38.5517,38.5228,38.53,12800.0
2012-12-28 13:55:00,53.46,53.5,53.42,53.45,22000.0,38.5373,38.5661,38.5084,38.53,22000.0
2012-12-28 14:00:00,53.45,53.48,53.45,53.46,5100.0,38.53,38.5517,38.53,38.5373,5100.0
2012-12-28 14:05:00,53.45,53.47,53.43,53.45,27700.0,38.53,38.5445,38.5156,38.53,27700.0
2012-12-28 14:10:00,53.47,53.47,53.43,53.45,29400.0,38.5445,38.5445,38.5156,38.53,29400.0
2012-12-28 14:15:00,53.44,53.46,53.43,53.46,21700.0,38.5228,38.5373,38.5156,38.5373,21700.0
2012-12-28 14:20:00,53.46,53.52,53.46,53.52,16600.0,38.5373,38.5805,38.5373,38.5805,16600.0
2012-12-28 14:25:00,53.51,53.52,53.43,53.46,13200.0,38.5733,38.5805,38.5156,38.5373,13200.0
2012-12-28 14:30:00,53.48,53.5,53.45,53.46,9600.0,38.5517,38.5661,38.53,38.5373,9600.0
2012-12-28 14:35:00,53.46,53.46,53.43,53.45,12400.0,38.5373,38.5373,38.5156,38.53,12400.0
2012-12-28 14:40:00,53.44,53.5,53.44,53.49,8900.0,38.5228,38.5661,38.5228,38.5589,8900.0
2012-12-28 14:45:00,53.5,53.51,53.47,53.49,9900.0,38.5661,38.5733,38.5445,38.5589,9900.0
2012-12-28 14:50:00,53.48,53.49,53.45,53.48,7200.0,38.5517,38.5589,38.53,38.5517,7200.0
2012-12-28 14:55:00,53.47,53.5,53.46,53.47,14100.0,38.5445,38.5661,38.5373,38.5445,14100.0
2012-12-28 15:00:00,53.47,53.5,53.46,53.46,19100.0,38.5445,38.5661,38.5373,38.5373,19100.0
2012-12-28 15:05:00,53.45,53.5,53.45,53.46,16700.0,38.53,38.5661,38.53,38.5373,16700.0
2012-12-28 15:10:00,53.46,53.46,53.42,53.43,27800.0,38.5373,38.5373,38.5084,38.5156,27800.0
2012-12-28 15:15:00,53.43,53.52,53.43,53.51,23700.0,38.5156,38.5805,38.5156,38.5733,23700.0
2012-12-28 15:20:00,53.51,53.51,53.42,53.48,22800.0,38.5733,38.5733,38.5084,38.5517,22800.0
2012-12-28 15:25:00,53.48,53.49,53.46,53.46,44900.0,38.5517,38.5589,38.5373,38.5373,44900.0
2012-12-28 15:30:00,53.47,53.48,53.46,53.47,9500.0,38.5445,38.5517,38.5373,38.5445,9500.0
2012-12-28 15:35:00,53.47,53.54,53.17,53.25,89900.0,38.5445,38.5949,38.3282,38.3859,89900.0
2012-12-28 15:40:00,53.24,53.32,53.23,53.26,48000.0,38.3787,38.4363,38.3715,38.3931,48000.0
2012-12-28 15:45:00,53.25,53.25,53.08,53.13,80000.0,38.3859,38.3859,38.2633,38.2994,80000.0
2012-12-28 15:50:00,53.13,53.16,53.03,53.15,63000.0,38.2994,38.321,38.2273,38.3138,63000.0
2012-12-28 15:55:00,53.16,53.22,53.09,53.1,133200.0,38.321,38.3642,38.2705,38.2777,133200.0
2012-12-31 09:30:00,52.66,52.93,52.45,52.81,115500.0,37.9606,38.1552,37.8092,38.0687,115500.0
2012-12-31 09:35:00,52.83,53.18,52.81,53.18,40400.0,38.0831,38.3354,38.0687,38.3354,40400.0
2012-12-31 09:40:00,53.2,53.34,53.18,53.2,34600.0,38.3498,38.4507,38.3354,38.3498,34600.0
2012-12-31 09:45:00,53.2,53.22,52.99,53.08,25200.0,38.3498,38.3642,38.1984,38.2633,25200.0
2012-12-31 09:50:00,53.08,53.14,53.01,53.1,11700.0,38.2633,38.3066,38.2129,38.2777,11700.0
2012-12-31 09:55:00,53.14,53.33,53.1,53.3,14700.0,38.3066,38.4435,38.2777,38.4219,14700.0
2012-12-31 10:00:00,53.3,53.32,53.2,53.28,30700.0,38.4219,38.4363,38.3498,38.4075,30700.0
2012-12-31 10:05:00,53.27,53.41,53.27,53.41,23300.0,38.4003,38.5012,38.4003,38.5012,23300.0
2012-12-31 10:10:00,53.39,53.41,53.29,53.36,19400.0,38.4868,38.5012,38.4147,38.4652,19400.0
2012-12-31 10:15:00,53.36,53.43,53.31,53.31,11600.0,38.4652,38.5156,38.4291,38.4291,11600.0
2012-12-31 10:20:00,53.3,53.37,53.3,53.31,36100.0,38.4219,38.4724,38.4219,38.4291,36100.0
2012-12-31 10:25:00,53.32,53.51,53.29,53.39,32600.0,38.4363,38.5733,38.4147,38.4868,32600.0
2012-12-31 10:30:00,53.41,53.43,53.38,53.4,8100.0,38.5012,38.5156,38.4796,38.494,8100.0
2012-12-31 10:35:00,53.4,53.48,53.35,53.45,25900.0,38.494,38.5517,38.458,38.53,25900.0
2012-12-31 10:40:00,53.45,53.45,53.3,53.3,10400.0,38.53,38.53,38.4219,38.4219,10400.0
2012-12-31 10:45:00,53.32,53.34,53.26,53.26,18300.0,38.4363,38.4507,38.3931,38.3931,18300.0
2012-12-31 10:50:00,53.28,53.35,53.21,53.31,16200.0,38.4075,38.458,38.357,38.4291,16200.0
2012-12-31 10:55:00,53.32,53.34,53.26,53.3,15500.0,38.4363,38.4507,38.3931,38.4219,15500.0
2012-12-31 11:00:00,53.31,53.53,53.31,53.52,26400.0,38.4291,38.5877,38.4291,38.5805,26400.0
2012-12-31 11:05:00,53.5,53.5,53.32,53.34,10800.0,38.5661,38.5661,38.4363,38.4507,10800.0
2012-12-31 11:10:00,53.36,53.43,53.35,53.38,11800.0,38.4652,38.5156,38.458,38.4796,11800.0
2012-12-31 11:15:00,53.37,53.39,53.31,53.34,6800.0,38.4724,38.4868,38.4291,38.4507,6800.0
2012-12-31 11:20:00,53.34,53.37,53.25,53.27,21900.0,38.4507,38.4724,38.3859,38.4003,21900.0
2012-12-31 11:25:00,53.25,53.3,53.24,53.27,21500.0,38.3859,38.4219,38.3787,38.4003,21500.0
2012-12-31 11:30:00,53.27,53.32,53.22,53.28,15100.0,38.4003,38.4363,38.3642,38.4075,15100.0
2012-12-31 11:35:00,53.29,53.29,53.22,53.23,11000.0,38.4147,38.4147,38.3642,38.3715,11000.0
2012-12-31 11:40:00,53.22,53.28,53.22,53.24,12900.0,38.3642,38.4075,38.3642,38.3787,12900.0
2012-12-31 11:45:00,53.25,53.28,53.22,53.24,16300.0,38.3859,38.4075,38.3642,38.3787,16300.0
2012-12-31 11:50:00,53.25,53.25,53.2,53.21,5200.0,38.3859,38.3859,38.3498,38.357,5200.0
2012-12-31 11:55:00,53.21,53.29,53.21,53.28,10600.0,38.357,38.4147,38.357,38.4075,10600.0
2012-12-31 12:00:00,53.28,53.31,53.22,53.22,44300.0,38.4075,38.4291,38.3642,38.3642,44300.0
2012-12-31 12:05:00,53.23,53.23,53.16,53.18,34400.0,38.3715,38.3715,38.321,38.3354,34400.0
2012-12-31 12:10:00,53.18,53.29,53.17,53.28,25600.0,38.3354,38.4147,38.3282,38.4075,25600.0
2012-12-31 12:15:00,53.29,53.29,53.19,53.2,24000.0,38.4147,38.4147,38.3426,38.3498,24000.0
2012-12-31 12:20:00,53.19,53.2,53.13,53.14,25500.0,38.3426,38.3498,38.2994,38.3066,25500.0
2012-12-31 12:25:00,53.14,53.26,53.14,53.26,15400.0,38.3066,38.3931,38.3066,38.3931,15400.0
2012-12-31 12:30:00,53.27,53.3,53.24,53.24,18500.0,38.4003,38.4219,38.3787,38.3787,18500.0
2012-12-31 12:35:00,53.25,53.33,53.25,53.31,11600.0,38.3859,38.4435,38.3859,38.4291,11600.0
2012-12-31 12:40:00,53.31,53.53,53.29,53.45,41300.0,38.4291,38.5877,38.4147,38.53,41300.0
2012-12-31 12:45:00,53.46,53.68,53.46,53.62,27800.0,38.5373,38.6958,38.5373,38.6526,27800.0
2012-12-31 12:50:00,53.63,53.69,53.57,53.65,41200.0,38.6598,38.7031,38.6165,38.6742,41200.0
2012-12-31 12:55:00,53.65,53.65,53.45,53.54,25100.0,38.6742,38.6742,38.53,38.5949,25100.0
2012-12-31 13:00:00,53.55,53.58,53.48,53.48,12800.0,38.6021,38.6238,38.5517,38.5517,12800.0
2012-12-31 13:05:00,53.48,53.49,53.38,53.49,24900.0,38.5517,38.5589,38.4796,38.5589,24900.0
2012-12-31 13:10:00,53.5,53.66,53.48,53.65,27900.0,38.5661,38.6814,38.5517,38.6742,27900.0
2012-12-31 13:15:00,53.66,53.72,53.62,53.64,26600.0,38.6814,38.7247,38.6526,38.667,26600.0
2012-12-31 13:20:00,53.63,53.75,53.57,53.73,26500.0,38.6598,38.7463,38.6165,38.7319,26500.0
2012-12-31 13:25:00,53.71,53.72,53.63,53.64,11000.0,38.7175,38.7247,38.6598,38.667,11000.0
2012-12-31 13:30:00,53.63,53.7,53.63,53.66,23000.0,38.6598,38.7103,38.6598,38.6814,23000.0
2012-12-31 13:35:00,53.67,53.75,53.67,53.73,17800.0,38.6886,38.7463,38.6886,38.7319,17800.0
2012-12-31 13:40:00,53.72,53.8,53.69,53.69,18200.0,38.7247,38.7823,38.7031,38.7031,18200.0
2012-12-31 13:45:00,53.68,53.89,53.45,53.49,87800.0,38.6958,38.8472,38.53,38.5589,87800.0
2012-12-31 13:50:00,53.49,53.53,53.36,53.51,22600.0,38.5589,38.5877,38.4652,38.5733,22600.0
2012-12-31 13:55:00,53.48,53.66,53.47,53.59,35300.0,38.5517,38.6814,38.5445,38.631,35300.0
2012-12-31 14:00:00,53.59,53.63,53.55,53.6,14900.0,38.631,38.6598,38.6021,38.6382,14900.0
2012-12-31 14:05:00,53.59,53.67,53.59,53.64,15000.0,38.631,38.6886,38.631,38.667,15000.0
2012-12-31 14:10:00,53.64,53.65,53.58,53.64,15100.0,38.667,38.6742,38.6238,38.667,15100.0
2012-12-31 14:15:00,53.65,53.69,53.63,53.66,11600.0,38.6742,38.7031,38.6598,38.6814,11600.0
2012-12-31 14:20:00,53.67,53.78,53.67,53.78,18800.0,38.6886,38.7679,38.6886,38.7679,18800.0
2012-12-31 14:25:00,53.77,53.8,53.72,53.79,15200.0,38.7607,38.7823,38.7247,38.7751,15200.0
2012-12-31 14:30:00,53.79,53.85,53.77,53.79,32000.0,38.7751,38.8184,38.7607,38.7751,32000.0
2012-12-31 14:35:00,53.8,53.8,53.69,53.71,20100.0,38.7823,38.7823,38.7031,38.7175,20100.0
2012-12-31 14:40:00,53.72,53.77,53.69,53.75,27400.0,38.7247,38.7607,38.7031,38.7463,27400.0
2012-12-31 14:45:00,53.76,53.95,53.76,53.88,45500.0,38.7535,38.8905,38.7535,38.84,45500.0
2012-12-31 14:50:00,53.86,53.97,53.78,53.88,52200.0,38.8256,38.9049,38.7679,38.84,52200.0
2012-12-31 14:55:00,53.89,54.14,53.89,54.04,47100.0,38.8472,39.0274,38.8472,38.9554,47100.0
2012-12-31 15:00:00,54.06,54.19,54.04,54.05,61700.0,38.9698,39.0635,38.9554,38.9626,61700.0
2012-12-31 15:05:00,54.04,54.14,54.03,54.13,38500.0,38.9554,39.0274,38.9481,39.0202,38500.0
2012-12-31 15:10:00,54.13,54.15,53.99,54.03,102500.0,39.0202,39.0346,38.9193,38.9481,102500.0
2012-12-31 15:15:00,54.03,54.04,53.99,54.02,29200.0,38.9481,38.9554,38.9193,38.9409,29200.0
2012-12-31 15:20:00,54.02,54.05,54.01,54.01,23700.0,38.9409,38.9626,38.9337,38.9337,23700.0
2012-12-31 15:25:00,54.02,54.07,53.86,53.9,61400.0,38.9409,38.977,38.8256,38.8544,61400.0
2012-12-31 15:30:00,53.9,54.01,53.9,54.0,40300.0,38.8544,38.9337,38.8544,38.9265,40300.0
2012-12-31 15:35:00,54.0,54.1,53.99,54.07,43500.0,38.9265,38.9986,38.9193,38.977,43500.0
2012-12-31 15:40:00,54.08,54.09,54.02,54.02,36500.0,38.9842,38.9914,38.9409,38.9409,36500.0
2012-12-31 15:45:00,54.02,54.14,54.01,54.12,48500.0,38.9409,39.0274,38.9337,39.013,48500.0
2012-12-31 15:50:00,54.13,54.23,54.1,54.13,63300.0,39.0202,39.0923,38.9986,39.0202,63300.0
2012-12-31 15:55:00,54.13,54.21,54.06,54.2,152800.0,39.0202,39.0779,38.9698,39.0707,152800.0
2013-01-02 09:30:00,55.55,57.35,55.55,56.82,363600.0,40.0439,41.3414,40.0439,40.9593,363600.0
2013-01-02 09:35:00,56.82,56.95,56.5,56.51,154300.0,40.9593,41.0531,40.7287,40.7359,154300.0
2013-01-02 09:40:00,56.52,56.58,56.32,56.55,103600.0,40.7431,40.7863,40.5989,40.7647,103600.0
2013-01-02 09:45:00,56.55,56.87,56.47,56.82,111500.0,40.7647,40.9954,40.707,40.9593,111500.0
2013-01-02 09:50:00,56.84,56.84,56.66,56.72,84200.0,40.9738,40.9738,40.844,40.8873,84200.0
2013-01-02 09:55:00,56.74,56.76,56.58,56.59,57400.0,40.9017,40.9161,40.7863,40.7935,57400.0
2013-01-02 10:00:00,56.6,56.63,56.48,56.53,76100.0,40.8008,40.8224,40.7143,40.7503,76100.0
2013-01-02 10:05:00,56.53,56.58,56.49,56.55,79400.0,40.7503,40.7863,40.7215,40.7647,79400.0
2013-01-02 10:10:00,56.53,56.59,56.46,56.5,130300.0,40.7503,40.7935,40.6998,40.7287,130300.0
2013-01-02 10:15:00,56.51,56.56,56.41,56.43,83300.0,40.7359,40.7719,40.6638,40.6782,83300.0
2013-01-02 10:20:00,56.42,56.45,56.38,56.4,157400.0,40.671,40.6926,40.6422,40.6566,157400.0
2013-01-02 10:25:00,56.4,56.47,56.33,56.42,68500.0,40.6566,40.707,40.6061,40.671,68500.0
2013-01-02 10:30:00,56.39,56.42,56.36,56.42,39500.0,40.6494,40.671,40.6278,40.671,39500.0
2013-01-02 10:35:00,56.41,56.45,56.39,56.41,68900.0,40.6638,40.6926,40.6494,40.6638,68900.0
2013-01-02 10:40:00,56.42,56.44,56.39,56.42,53100.0,40.671,40.6854,40.6494,40.671,53100.0
2013-01-02 10:45:00,56.43,56.43,56.35,56.39,43400.0,40.6782,40.6782,40.6205,40.6494,43400.0
2013-01-02 10:50:00,56.4,56.5,56.37,56.43,43100.0,40.6566,40.7287,40.635,40.6782,43100.0
2013-01-02 10:55:00,56.44,56.44,56.36,56.44,32900.0,40.6854,40.6854,40.6278,40.6854,32900.0
2013-01-02 11:00:00,56.43,56.44,56.37,56.37,34800.0,40.6782,40.6854,40.635,40.635,34800.0
2013-01-02 11:05:00,56.36,56.42,56.36,56.39,38700.0,40.6278,40.671,40.6278,40.6494,38700.0
2013-01-02 11:10:00,56.39,56.43,56.3,56.31,34600.0,40.6494,40.6782,40.5845,40.5917,34600.0
2013-01-02 11:15:00,56.32,56.32,56.13,56.27,43300.0,40.5989,40.5989,40.462,40.5629,43300.0
2013-01-02 11:20:00,56.25,56.27,56.17,56.23,50700.0,40.5485,40.5629,40.4908,40.534,50700.0
2013-01-02 11:25:00,56.22,56.25,56.2,56.24,31300.0,40.5268,40.5485,40.5124,40.5412,31300.0
2013-01-02 11:30:00,56.23,56.32,56.2,56.31,52200.0,40.534,40.5989,40.5124,40.5917,52200.0
2013-01-02 11:35:00,56.32,56.35,56.2,56.21,40000.0,40.5989,40.6205,40.5124,40.5196,40000.0
2013-01-02 11:40:00,56.19,56.23,56.16,56.2,18000.0,40.5052,40.534,40.4836,40.5124,18000.0
2013-01-02 11:45:00,56.21,56.25,56.1,56.16,42700.0,40.5196,40.5485,40.4403,40.4836,42700.0
2013-01-02 11:50:00,56.18,56.21,56.16,56.18,23000.0,40.498,40.5196,40.4836,40.498,23000.0
2013-01-02 11:55:00,56.17,56.18,56.09,56.11,24300.0,40.4908,40.498,40.4331,40.4475,24300.0
2013-01-02 12:00:00,56.12,56.13,56.06,56.09,41000.0,40.4547,40.462,40.4115,40.4331,41000.0
2013-01-02 12:05:00,56.09,56.15,56.07,56.07,23200.0,40.4331,40.4764,40.4187,40.4187,23200.0
2013-01-02 12:10:00,56.08,56.11,56.04,56.1,27200.0,40.4259,40.4475,40.3971,40.4403,27200.0
2013-01-02 12:15:00,56.09,56.14,56.07,56.13,22000.0,40.4331,40.4692,40.4187,40.462,22000.0
2013-01-02 12:20:00,56.13,56.16,56.12,56.15,19900.0,40.462,40.4836,40.4547,40.4764,19900.0
2013-01-02 12:25:00,56.15,56.15,56.12,56.15,12200.0,40.4764,40.4764,40.4547,40.4764,12200.0
2013-01-02 12:30:00,56.15,56.16,56.13,56.13,14600.0,40.4764,40.4836,40.462,40.462,14600.0
2013-01-02 12:35:00,56.12,56.2,56.07,56.19,21400.0,40.4547,40.5124,40.4187,40.5052,21400.0
2013-01-02 12:40:00,56.19,56.19,56.16,56.17,14400.0,40.5052,40.5052,40.4836,40.4908,14400.0
2013-01-02 12:45:00,56.17,56.18,56.15,56.18,14100.0,40.4908,40.498,40.4764,40.498,14100.0
2013-01-02 12:50:00,56.18,56.21,56.17,56.2,21800.0,40.498,40.5196,40.4908,40.5124,21800.0
2013-01-02 12:55:00,56.2,56.2,56.15,56.18,20200.0,40.5124,40.5124,40.4764,40.498,20200.0
2013-01-02 13:00:00,56.18,56.23,56.18,56.19,26200.0,40.498,40.534,40.498,40.5052,26200.0
2013-01-02 13:05:00,56.2,56.3,56.2,56.29,34300.0,40.5124,40.5845,40.5124,40.5773,34300.0
2013-01-02 13:10:00,56.29,56.3,56.26,56.28,20600.0,40.5773,40.5845,40.5557,40.5701,20600.0
2013-01-02 13:15:00,56.29,56.29,56.27,56.28,33400.0,40.5773,40.5773,40.5629,40.5701,33400.0
2013-01-02 13:20:00,56.27,56.27,56.18,56.21,24700.0,40.5629,40.5629,40.498,40.5196,24700.0
2013-01-02 13:25:00,56.22,56.23,56.17,56.18,24800.0,40.5268,40.534,40.4908,40.498,24800.0
2013-01-02 13:30:00,56.19,56.24,56.18,56.18,20600.0,40.5052,40.5412,40.498,40.498,20600.0
2013-01-02 13:35:00,56.19,56.19,56.12,56.12,9800.0,40.5052,40.5052,40.4547,40.4547,9800.0
2013-01-02 13:40:00,56.13,56.13,56.07,56.12,23900.0,40.462,40.462,40.4187,40.4547,23900.0
2013-01-02 13:45:00,56.11,56.16,56.11,56.14,17300.0,40.4475,40.4836,40.4475,40.4692,17300.0
2013-01-02 13:50:00,56.15,56.16,56.09,56.12,21000.0,40.4764,40.4836,40.4331,40.4547,21000.0
2013-01-02 13:55:00,56.11,56.14,56.07,56.08,19600.0,40.4475,40.4692,40.4187,40.4259,19600.0
2013-01-02 14:00:00,56.09,56.1,56.04,56.06,22800.0,40.4331,40.4403,40.3971,40.4115,22800.0
2013-01-02 14:05:00,56.07,56.07,56.0,56.04,21200.0,40.4187,40.4187,40.3682,40.3971,21200.0
2013-01-02 14:10:00,56.04,56.14,56.04,56.07,37100.0,40.3971,40.4692,40.3971,40.4187,37100.0
2013-01-02 14:15:00,56.08,56.11,56.06,56.09,35000.0,40.4259,40.4475,40.4115,40.4331,35000.0
2013-01-02 14:20:00,56.09,56.1,56.07,56.08,22500.0,40.4331,40.4403,40.4187,40.4259,22500.0
2013-01-02 14:25:00,56.08,56.1,56.07,56.07,15400.0,40.4259,40.4403,40.4187,40.4187,15400.0
2013-01-02 14:30:00,56.08,56.08,56.02,56.04,18300.0,40.4259,40.4259,40.3827,40.3971,18300.0
2013-01-02 14:35:00,56.05,56.06,56.02,56.05,11400.0,40.4043,40.4115,40.3827,40.4043,11400.0
2013-01-02 14:40:00,56.05,56.06,56.04,56.06,22100.0,40.4043,40.4115,40.3971,40.4115,22100.0
2013-01-02 14:45:00,56.05,56.05,55.98,55.99,34200.0,40.4043,40.4043,40.3538,40.361,34200.0
2013-01-02 14:50:00,56.0,56.0,55.96,55.96,27200.0,40.3682,40.3682,40.3394,40.3394,27200.0
2013-01-02 14:55:00,55.96,55.99,55.95,55.97,34100.0,40.3394,40.361,40.3322,40.3466,34100.0
2013-01-02 15:00:00,55.97,56.12,55.97,56.06,56600.0,40.3466,40.4547,40.3466,40.4115,56600.0
2013-01-02 15:05:00,56.05,56.06,56.02,56.03,36200.0,40.4043,40.4115,40.3827,40.3899,36200.0
2013-01-02 15:10:00,56.03,56.04,55.99,56.03,46500.0,40.3899,40.3971,40.361,40.3899,46500.0
2013-01-02 15:15:00,56.03,56.06,56.0,56.05,55400.0,40.3899,40.4115,40.3682,40.4043,55400.0
2013-01-02 15:20:00,56.04,56.06,55.99,56.02,63000.0,40.3971,40.4115,40.361,40.3827,63000.0
2013-01-02 15:25:00,56.03,56.1,56.0,56.04,75900.0,40.3899,40.4403,40.3682,40.3971,75900.0
2013-01-02 15:30:00,56.04,56.08,56.03,56.07,45400.0,40.3971,40.4259,40.3899,40.4187,45400.0
2013-01-02 15:35:00,56.08,56.18,56.08,56.18,48300.0,40.4259,40.498,40.4259,40.498,48300.0
2013-01-02 15:40:00,56.17,56.19,56.14,56.16,46000.0,40.4908,40.5052,40.4692,40.4836,46000.0
2013-01-02 15:45:00,56.17,56.21,56.14,56.15,73500.0,40.4908,40.5196,40.4692,40.4764,73500.0
2013-01-02 15:50:00,56.15,56.29,56.13,56.27,79900.0,40.4764,40.5773,40.462,40.5629,79900.0
2013-01-02 15:55:00,56.27,56.43,56.27,56.43,158500.0,40.5629,40.6782,40.5629,40.6782,158500.0
2013-01-03 09:30:00,56.3,56.45,56.1,56.18,56100.0,40.5845,40.6926,40.4403,40.498,56100.0
2013-01-03 09:35:00,56.19,56.27,56.1,56.18,48300.0,40.5052,40.5629,40.4403,40.498,48300.0
2013-01-03 09:40:00,56.18,56.35,56.18,56.3,39800.0,40.498,40.6205,40.498,40.5845,39800.0
2013-01-03 09:45:00,56.29,56.35,56.26,56.3,32500.0,40.5773,40.6205,40.5557,40.5845,32500.0
2013-01-03 09:50:00,56.27,56.3,56.19,56.23,41900.0,40.5629,40.5845,40.5052,40.534,41900.0
2013-01-03 09:55:00,56.22,56.33,56.22,56.31,27500.0,40.5268,40.6061,40.5268,40.5917,27500.0
2013-01-03 10:00:00,56.33,56.39,56.31,56.34,40500.0,40.6061,40.6494,40.5917,40.6133,40500.0
2013-01-03 10:05:00,56.35,56.45,56.35,56.43,42700.0,40.6205,40.6926,40.6205,40.6782,42700.0
2013-01-03 10:10:00,56.41,56.41,56.27,56.33,50100.0,40.6638,40.6638,40.5629,40.6061,50100.0
2013-01-03 10:15:00,56.33,56.36,56.28,56.35,52100.0,40.6061,40.6278,40.5701,40.6205,52100.0
2013-01-03 10:20:00,56.35,56.5,56.35,56.48,72300.0,40.6205,40.7287,40.6205,40.7143,72300.0
2013-01-03 10:25:00,56.48,56.5,56.45,56.47,31800.0,40.7143,40.7287,40.6926,40.707,31800.0
2013-01-03 10:30:00,56.47,56.53,56.45,56.47,46200.0,40.707,40.7503,40.6926,40.707,46200.0
2013-01-03 10:35:00,56.45,56.54,56.45,56.53,28000.0,40.6926,40.7575,40.6926,40.7503,28000.0
2013-01-03 10:40:00,56.53,56.6,56.53,56.59,21100.0,40.7503,40.8008,40.7503,40.7935,21100.0
2013-01-03 10:45:00,56.59,56.68,56.59,56.67,47300.0,40.7935,40.8584,40.7935,40.8512,47300.0
2013-01-03 10:50:00,56.67,56.7,56.63,56.66,36300.0,40.8512,40.8728,40.8224,40.844,36300.0
2013-01-03 10:55:00,56.66,56.68,56.61,56.66,41100.0,40.844,40.8584,40.808,40.844,41100.0
2013-01-03 11:00:00,56.67,56.75,56.66,56.74,51800.0,40.8512,40.9089,40.844,40.9017,51800.0
2013-01-03 11:05:00,56.73,56.74,56.64,56.73,63600.0,40.8945,40.9017,40.8296,40.8945,63600.0
2013-01-03 11:10:00,56.73,56.78,56.68,56.74,30500.0,40.8945,40.9305,40.8584,40.9017,30500.0
2013-01-03 11:15:00,56.74,56.8,56.73,56.75,27500.0,40.9017,40.9449,40.8945,40.9089,27500.0
2013-01-03 11:20:00,56.74,56.79,56.7,56.78,31000.0,40.9017,40.9377,40.8728,40.9305,31000.0
2013-01-03 11:25:00,56.78,56.8,56.73,56.76,26900.0,40.9305,40.9449,40.8945,40.9161,26900.0
2013-01-03 11:30:00,56.76,56.8,56.74,56.75,30000.0,40.9161,40.9449,40.9017,40.9089,30000.0
2013-01-03 11:35:00,56.76,56.86,56.76,56.84,33200.0,40.9161,40.9882,40.9161,40.9738,33200.0
2013-01-03 11:40:00,56.84,56.85,56.79,56.79,42400.0,40.9738,40.981,40.9377,40.9377,42400.0
2013-01-03 11:45:00,56.78,56.8,56.75,56.8,29400.0,40.9305,40.9449,40.9089,40.9449,29400.0
2013-01-03 11:50:00,56.81,56.87,56.81,56.83,32700.0,40.9521,40.9954,40.9521,40.9666,32700.0
2013-01-03 11:55:00,56.84,56.86,56.81,56.83,26700.0,40.9738,40.9882,40.9521,40.9666,26700.0
2013-01-03 12:00:00,56.83,56.83,56.8,56.82,34400.0,40.9666,40.9666,40.9449,40.9593,34400.0
2013-01-03 12:05:00,56.82,56.87,56.81,56.86,19100.0,40.9593,40.9954,40.9521,40.9882,19100.0
2013-01-03 12:10:00,56.86,56.9,56.81,56.88,23800.0,40.9882,41.017,40.9521,41.0026,23800.0
2013-01-03 12:15:00,56.88,56.9,56.87,56.87,14800.0,41.0026,41.017,40.9954,40.9954,14800.0
2013-01-03 12:20:00,56.88,56.9,56.84,56.89,33300.0,41.0026,41.017,40.9738,41.0098,33300.0
2013-01-03 12:25:00,56.89,56.93,56.87,56.89,19900.0,41.0098,41.0386,40.9954,41.0098,19900.0
2013-01-03 12:30:00,56.89,56.9,56.8,56.82,29300.0,41.0098,41.017,40.9449,40.9593,29300.0
2013-01-03 12:35:00,56.81,56.85,56.8,56.84,31100.0,40.9521,40.981,40.9449,40.9738,31100.0
2013-01-03 12:40:00,56.84,56.84,56.79,56.83,40100.0,40.9738,40.9738,40.9377,40.9666,40100.0
2013-01-03 12:45:00,56.82,56.84,56.8,56.8,27400.0,40.9593,40.9738,40.9449,40.9449,27400.0
2013-01-03 12:50:00,56.8,56.83,56.79,56.8,35100.0,40.9449,40.9666,40.9377,40.9449,35100.0
2013-01-03 12:55:00,56.8,56.83,56.79,56.8,28000.0,40.9449,40.9666,40.9377,40.9449,28000.0
2013-01-03 13:00:00,56.8,56.84,56.8,56.81,27600.0,40.9449,40.9738,40.9449,40.9521,27600.0
2013-01-03 13:05:00,56.82,56.85,56.77,56.77,38600.0,40.9593,40.981,40.9233,40.9233,38600.0
2013-01-03 13:10:00,56.79,56.79,56.67,56.69,59800.0,40.9377,40.9377,40.8512,40.8656,59800.0
2013-01-03 13:15:00,56.68,56.7,56.63,56.67,21900.0,40.8584,40.8728,40.8224,40.8512,21900.0
2013-01-03 13:20:00,56.67,56.71,56.67,56.7,23600.0,40.8512,40.8801,40.8512,40.8728,23600.0
2013-01-03 13:25:00,56.7,56.72,56.69,56.71,25300.0,40.8728,40.8873,40.8656,40.8801,25300.0
2013-01-03 13:30:00,56.71,56.73,56.63,56.64,45500.0,40.8801,40.8945,40.8224,40.8296,45500.0
2013-01-03 13:35:00,56.64,56.67,56.61,56.61,14700.0,40.8296,40.8512,40.808,40.808,14700.0
2013-01-03 13:40:00,56.62,56.63,56.53,56.55,21000.0,40.8152,40.8224,40.7503,40.7647,21000.0
2013-01-03 13:45:00,56.55,56.62,56.55,56.62,49900.0,40.7647,40.8152,40.7647,40.8152,49900.0
2013-01-03 13:50:00,56.62,56.73,56.61,56.73,25400.0,40.8152,40.8945,40.808,40.8945,25400.0
2013-01-03 13:55:00,56.73,56.78,56.71,56.75,18800.0,40.8945,40.9305,40.8801,40.9089,18800.0
2013-01-03 14:00:00,56.74,56.75,56.6,56.67,40900.0,40.9017,40.9089,40.8008,40.8512,40900.0
2013-01-03 14:05:00,56.67,56.67,56.51,56.55,40600.0,40.8512,40.8512,40.7359,40.7647,40600.0
2013-01-03 14:10:00,56.55,56.59,56.46,56.58,54000.0,40.7647,40.7935,40.6998,40.7863,54000.0
2013-01-03 14:15:00,56.56,56.6,56.51,56.58,63300.0,40.7719,40.8008,40.7359,40.7863,63300.0
2013-01-03 14:20:00,56.56,56.6,56.55,56.55,16700.0,40.7719,40.8008,40.7647,40.7647,16700.0
2013-01-03 14:25:00,56.55,56.58,56.5,56.55,22200.0,40.7647,40.7863,40.7287,40.7647,22200.0
2013-01-03 14:30:00,56.55,56.56,56.46,56.47,26800.0,40.7647,40.7719,40.6998,40.707,26800.0
2013-01-03 14:35:00,56.48,56.5,56.39,56.41,20700.0,40.7143,40.7287,40.6494,40.6638,20700.0
2013-01-03 14:40:00,56.41,56.46,56.39,56.45,19800.0,40.6638,40.6998,40.6494,40.6926,19800.0
2013-01-03 14:45:00,56.46,56.5,56.37,56.37,22200.0,40.6998,40.7287,40.635,40.635,22200.0
2013-01-03 14:50:00,56.37,56.4,56.35,56.38,21000.0,40.635,40.6566,40.6205,40.6422,21000.0
2013-01-03 14:55:00,56.37,56.49,56.36,56.47,26200.0,40.635,40.7215,40.6278,40.707,26200.0
2013-01-03 15:00:00,56.47,56.51,56.43,56.49,38100.0,40.707,40.7359,40.6782,40.7215,38100.0
2013-01-03 15:05:00,56.49,56.51,56.43,56.45,26300.0,40.7215,40.7359,40.6782,40.6926,26300.0
2013-01-03 15:10:00,56.44,56.49,56.39,56.4,34000.0,40.6854,40.7215,40.6494,40.6566,34000.0
2013-01-03 15:15:00,56.4,56.42,56.33,56.33,15100.0,40.6566,40.671,40.6061,40.6061,15100.0
2013-01-03 15:20:00,56.33,56.37,56.24,56.27,31500.0,40.6061,40.635,40.5412,40.5629,31500.0
2013-01-03 15:25:00,56.27,56.31,56.24,56.27,25900.0,40.5629,40.5917,40.5412,40.5629,25900.0
2013-01-03 15:30:00,56.29,56.29,56.15,56.16,32500.0,40.5773,40.5773,40.4764,40.4836,32500.0
2013-01-03 15:35:00,56.16,56.18,56.09,56.16,63000.0,40.4836,40.498,40.4331,40.4836,63000.0
2013-01-03 15:40:00,56.17,56.23,56.16,56.22,32700.0,40.4908,40.534,40.4836,40.5268,32700.0
2013-01-03 15:45:00,56.22,56.34,56.22,56.32,41100.0,40.5268,40.6133,40.5268,40.5989,41100.0
2013-01-03 15:50:00,56.32,56.32,56.15,56.17,43000.0,40.5989,40.5989,40.4764,40.4908,43000.0
2013-01-03 15:55:00,56.17,56.37,56.16,56.36,106100.0,40.4908,40.635,40.4836,40.6278,106100.0
2013-01-04 09:30:00,56.65,56.77,56.37,56.48,60100.0,40.8368,40.9233,40.635,40.7143,60100.0
2013-01-04 09:35:00,56.44,56.52,56.37,56.49,20000.0,40.6854,40.7431,40.635,40.7215,20000.0
2013-01-04 09:40:00,56.52,56.63,56.47,56.63,34400.0,40.7431,40.8224,40.707,40.8224,34400.0
2013-01-04 09:45:00,56.63,56.64,56.57,56.64,34900.0,40.8224,40.8296,40.7791,40.8296,34900.0
2013-01-04 09:50:00,56.63,56.7,56.57,56.65,28500.0,40.8224,40.8728,40.7791,40.8368,28500.0
2013-01-04 09:55:00,56.66,56.76,56.61,56.61,35400.0,40.844,40.9161,40.808,40.808,35400.0
2013-01-04 10:00:00,56.63,56.68,56.54,56.58,35500.0,40.8224,40.8584,40.7575,40.7863,35500.0
2013-01-04 10:05:00,56.6,56.7,56.59,56.59,47500.0,40.8008,40.8728,40.7935,40.7935,47500.0
2013-01-04 10:10:00,56.57,56.69,56.57,56.68,25900.0,40.7791,40.8656,40.7791,40.8584,25900.0
2013-01-04 10:15:00,56.66,56.7,56.59,56.67,24700.0,40.844,40.8728,40.7935,40.8512,24700.0
2013-01-04 10:20:00,56.67,56.69,56.59,56.65,24700.0,40.8512,40.8656,40.7935,40.8368,24700.0
2013-01-04 10:25:00,56.65,56.67,56.59,56.64,20200.0,40.8368,40.8512,40.7935,40.8296,20200.0
2013-01-04 10:30:00,56.63,56.65,56.52,56.63,35000.0,40.8224,40.8368,40.7431,40.8224,35000.0
2013-01-04 10:35:00,56.65,56.68,56.58,56.64,22300.0,40.8368,40.8584,40.7863,40.8296,22300.0
2013-01-04 10:40:00,56.63,56.66,56.51,56.51,29100.0,40.8224,40.844,40.7359,40.7359,29100.0
2013-01-04 10:45:00,56.51,56.59,56.5,56.51,66400.0,40.7359,40.7935,40.7287,40.7359,66400.0
2013-01-04 10:50:00,56.51,56.56,56.43,56.48,69500.0,40.7359,40.7719,40.6782,40.7143,69500.0
2013-01-04 10:55:00,56.49,56.57,56.45,56.47,24100.0,40.7215,40.7791,40.6926,40.707,24100.0
2013-01-04 11:00:00,56.48,56.61,56.47,56.51,36800.0,40.7143,40.808,40.707,40.7359,36800.0
2013-01-04 11:05:00,56.51,56.55,56.46,56.52,17100.0,40.7359,40.7647,40.6998,40.7431,17100.0
2013-01-04 11:10:00,56.51,56.59,56.5,56.51,16000.0,40.7359,40.7935,40.7287,40.7359,16000.0
2013-01-04 11:15:00,56.51,56.56,56.43,56.43,27100.0,40.7359,40.7719,40.6782,40.6782,27100.0
2013-01-04 11:20:00,56.43,56.43,56.35,56.4,36400.0,40.6782,40.6782,40.6205,40.6566,36400.0
2013-01-04 11:25:00,56.39,56.42,56.35,56.39,18500.0,40.6494,40.671,40.6205,40.6494,18500.0
2013-01-04 11:30:00,56.39,56.52,56.38,56.52,24300.0,40.6494,40.7431,40.6422,40.7431,24300.0
2013-01-04 11:35:00,56.53,56.59,56.52,56.55,18600.0,40.7503,40.7935,40.7431,40.7647,18600.0
2013-01-04 11:40:00,56.56,56.61,56.54,56.61,11600.0,40.7719,40.808,40.7575,40.808,11600.0
2013-01-04 11:45:00,56.61,56.66,56.56,56.64,28200.0,40.808,40.844,40.7719,40.8296,28200.0
2013-01-04 11:50:00,56.65,56.73,56.65,56.72,32900.0,40.8368,40.8945,40.8368,40.8873,32900.0
2013-01-04 11:55:00,56.71,56.72,56.65,56.65,14800.0,40.8801,40.8873,40.8368,40.8368,14800.0
2013-01-04 12:00:00,56.65,56.71,56.65,56.69,23400.0,40.8368,40.8801,40.8368,40.8656,23400.0
2013-01-04 12:05:00,56.69,56.7,56.54,56.56,48600.0,40.8656,40.8728,40.7575,40.7719,48600.0
2013-01-04 12:10:00,56.56,56.59,56.53,56.56,29700.0,40.7719,40.7935,40.7503,40.7719,29700.0
2013-01-04 12:15:00,56.56,56.61,56.56,56.59,20500.0,40.7719,40.808,40.7719,40.7935,20500.0
2013-01-04 12:20:00,56.59,56.69,56.59,56.68,17100.0,40.7935,40.8656,40.7935,40.8584,17100.0
2013-01-04 12:25:00,56.69,56.77,56.67,56.74,24000.0,40.8656,40.9233,40.8512,40.9017,24000.0
2013-01-04 12:30:00,56.75,56.82,56.71,56.8,34000.0,40.9089,40.9593,40.8801,40.9449,34000.0
2013-01-04 12:35:00,56.79,56.8,56.65,56.65,37300.0,40.9377,40.9449,40.8368,40.8368,37300.0
2013-01-04 12:40:00,56.65,56.69,56.62,56.64,17400.0,40.8368,40.8656,40.8152,40.8296,17400.0
2013-01-04 12:45:00,56.65,56.69,56.6,56.69,19500.0,40.8368,40.8656,40.8008,40.8656,19500.0
2013-01-04 12:50:00,56.69,56.71,56.61,56.62,9900.0,40.8656,40.8801,40.808,40.8152,9900.0
2013-01-04 12:55:00,56.61,56.64,56.56,56.62,22500.0,40.808,40.8296,40.7719,40.8152,22500.0
2013-01-04 13:00:00,56.62,56.63,56.57,56.62,11500.0,40.8152,40.8224,40.7791,40.8152,11500.0
2013-01-04 13:05:00,56.62,56.63,56.57,56.62,16000.0,40.8152,40.8224,40.7791,40.8152,16000.0
2013-01-04 13:10:00,56.63,56.68,56.62,56.66,16800.0,40.8224,40.8584,40.8152,40.844,16800.0
2013-01-04 13:15:00,56.67,56.69,56.66,56.69,6900.0,40.8512,40.8656,40.844,40.8656,6900.0
2013-01-04 13:20:00,56.69,56.69,56.66,56.68,14300.0,40.8656,40.8656,40.844,40.8584,14300.0
2013-01-04 13:25:00,56.69,56.75,56.65,56.71,60500.0,40.8656,40.9089,40.8368,40.8801,60500.0
2013-01-04 13:30:00,56.73,56.76,56.71,56.74,14300.0,40.8945,40.9161,40.8801,40.9017,14300.0
2013-01-04 13:35:00,56.74,56.75,56.67,56.72,13300.0,40.9017,40.9089,40.8512,40.8873,13300.0
2013-01-04 13:40:00,56.71,56.75,56.67,56.72,20900.0,40.8801,40.9089,40.8512,40.8873,20900.0
2013-01-04 13:45:00,56.72,56.77,56.7,56.71,14100.0,40.8873,40.9233,40.8728,40.8801,14100.0
2013-01-04 13:50:00,56.72,56.72,56.65,56.68,15400.0,40.8873,40.8873,40.8368,40.8584,15400.0
2013-01-04 13:55:00,56.66,56.71,56.6,56.7,30100.0,40.844,40.8801,40.8008,40.8728,30100.0
2013-01-04 14:00:00,56.7,56.74,56.67,56.73,18100.0,40.8728,40.9017,40.8512,40.8945,18100.0
2013-01-04 14:05:00,56.72,56.73,56.68,56.72,16300.0,40.8873,40.8945,40.8584,40.8873,16300.0
2013-01-04 14:10:00,56.71,56.71,56.64,56.66,20700.0,40.8801,40.8801,40.8296,40.844,20700.0
2013-01-04 14:15:00,56.65,56.67,56.62,56.64,11900.0,40.8368,40.8512,40.8152,40.8296,11900.0
2013-01-04 14:20:00,56.64,56.65,56.62,56.64,27000.0,40.8296,40.8368,40.8152,40.8296,27000.0
2013-01-04 14:25:00,56.64,56.67,56.64,56.66,32200.0,40.8296,40.8512,40.8296,40.844,32200.0
2013-01-04 14:30:00,56.67,56.67,56.62,56.62,19500.0,40.8512,40.8512,40.8152,40.8152,19500.0
2013-01-04 14:35:00,56.62,56.68,56.62,56.68,20600.0,40.8152,40.8584,40.8152,40.8584,20600.0
2013-01-04 14:40:00,56.68,56.68,56.62,56.64,12600.0,40.8584,40.8584,40.8152,40.8296,12600.0
2013-01-04 14:45:00,56.65,56.65,56.57,56.57,17400.0,40.8368,40.8368,40.7791,40.7791,17400.0
2013-01-04 14:50:00,56.58,56.61,56.58,56.61,12200.0,40.7863,40.808,40.7863,40.808,12200.0
2013-01-04 14:55:00,56.61,56.63,56.6,56.63,19000.0,40.808,40.8224,40.8008,40.8224,19000.0
2013-01-04 15:00:00,56.63,56.64,56.59,56.6,22900.0,40.8224,40.8296,40.7935,40.8008,22900.0
2013-01-04 15:05:00,56.6,56.64,56.58,56.59,22400.0,40.8008,40.8296,40.7863,40.7935,22400.0
2013-01-04 15:10:00,56.59,56.65,56.58,56.65,21200.0,40.7935,40.8368,40.7863,40.8368,21200.0
2013-01-04 15:15:00,56.64,56.66,56.61,56.63,13600.0,40.8296,40.844,40.808,40.8224,13600.0
2013-01-04 15:20:00,56.63,56.7,56.61,56.69,35400.0,40.8224,40.8728,40.808,40.8656,35400.0
2013-01-04 15:25:00,56.69,56.72,56.67,56.67,30900.0,40.8656,40.8873,40.8512,40.8512,30900.0
2013-01-04 15:30:00,56.67,56.7,56.65,56.66,28500.0,40.8512,40.8728,40.8368,40.844,28500.0
2013-01-04 15:35:00,56.66,56.7,56.66,56.7,21400.0,40.844,40.8728,40.844,40.8728,21400.0
2013-01-04 15:40:00,56.7,56.73,56.69,56.69,46200.0,40.8728,40.8945,40.8656,40.8656,46200.0
2013-01-04 15:45:00,56.7,56.72,56.65,56.7,47800.0,40.8728,40.8873,40.8368,40.8728,47800.0
2013-01-04 15:50:00,56.7,56.77,56.69,56.75,66600.0,40.8728,40.9233,40.8656,40.9089,66600.0
2013-01-04 15:55:00,56.76,56.79,56.72,56.75,107900.0,40.9161,40.9377,40.8873,40.9089,107900.0
2013-01-07 09:30:00,56.37,56.49,56.25,56.29,81000.0,40.635,40.7215,40.5485,40.5773,81000.0
2013-01-07 09:35:00,56.29,56.38,56.18,56.18,39200.0,40.5773,40.6422,40.498,40.498,39200.0
2013-01-07 09:40:00,56.18,56.21,56.03,56.07,48400.0,40.498,40.5196,40.3899,40.4187,48400.0
2013-01-07 09:45:00,56.08,56.09,55.9,55.94,73300.0,40.4259,40.4331,40.2962,40.325,73300.0
2013-01-07 09:50:00,55.94,55.99,55.88,55.99,42000.0,40.325,40.361,40.2817,40.361,42000.0
2013-01-07 09:55:00,56.0,56.05,55.95,55.98,40700.0,40.3682,40.4043,40.3322,40.3538,40700.0
2013-01-07 10:00:00,55.99,56.04,55.96,56.02,40200.0,40.361,40.3971,40.3394,40.3827,40200.0
2013-01-07 10:05:00,56.02,56.03,55.9,55.93,47900.0,40.3827,40.3899,40.2962,40.3178,47900.0
2013-01-07 10:10:00,55.94,56.0,55.93,55.95,38800.0,40.325,40.3682,40.3178,40.3322,38800.0
2013-01-07 10:15:00,55.96,56.0,55.95,55.97,22200.0,40.3394,40.3682,40.3322,40.3466,22200.0
2013-01-07 10:20:00,55.96,55.97,55.91,55.91,22100.0,40.3394,40.3466,40.3034,40.3034,22100.0
2013-01-07 10:25:00,55.92,55.93,55.86,55.88,30900.0,40.3106,40.3178,40.2673,40.2817,30900.0
2013-01-07 10:30:00,55.88,55.99,55.86,55.99,23800.0,40.2817,40.361,40.2673,40.361,23800.0
2013-01-07 10:35:00,55.98,55.99,55.89,55.91,51800.0,40.3538,40.361,40.2889,40.3034,51800.0
2013-01-07 10:40:00,55.9,55.93,55.8,55.82,46700.0,40.2962,40.3178,40.2241,40.2385,46700.0
2013-01-07 10:45:00,55.82,55.85,55.79,55.81,35800.0,40.2385,40.2601,40.2169,40.2313,35800.0
2013-01-07 10:50:00,55.8,55.83,55.79,55.83,13500.0,40.2241,40.2457,40.2169,40.2457,13500.0
2013-01-07 10:55:00,55.83,55.83,55.71,55.72,22000.0,40.2457,40.2457,40.1592,40.1664,22000.0
2013-01-07 11:00:00,55.73,55.77,55.68,55.71,34100.0,40.1736,40.2024,40.1376,40.1592,34100.0
2013-01-07 11:05:00,55.71,55.72,55.67,55.67,22500.0,40.1592,40.1664,40.1304,40.1304,22500.0
2013-01-07 11:10:00,55.68,55.69,55.59,55.69,48100.0,40.1376,40.1448,40.0727,40.1448,48100.0
2013-01-07 11:15:00,55.68,55.71,55.64,55.66,26600.0,40.1376,40.1592,40.1087,40.1231,26600.0
2013-01-07 11:20:00,55.67,55.68,55.62,55.65,22400.0,40.1304,40.1376,40.0943,40.1159,22400.0
2013-01-07 11:25:00,55.66,55.68,55.63,55.63,32100.0,40.1231,40.1376,40.1015,40.1015,32100.0
2013-01-07 11:30:00,55.64,55.7,55.64,55.68,55200.0,40.1087,40.152,40.1087,40.1376,55200.0
2013-01-07 11:35:00,55.67,55.67,55.6,55.6,30900.0,40.1304,40.1304,40.0799,40.0799,30900.0
2013-01-07 11:40:00,55.6,55.6,55.51,55.54,45000.0,40.0799,40.0799,40.015,40.0366,45000.0
2013-01-07 11:45:00,55.54,55.55,55.44,55.52,43500.0,40.0366,40.0439,39.9646,40.0222,43500.0
2013-01-07 11:50:00,55.53,55.54,55.48,55.5,22100.0,40.0294,40.0366,39.9934,40.0078,22100.0
2013-01-07 11:55:00,55.5,55.5,55.34,55.35,66200.0,40.0078,40.0078,39.8925,39.8997,66200.0
2013-01-07 12:00:00,55.35,55.35,55.27,55.32,66500.0,39.8997,39.8997,39.842,39.8781,66500.0
2013-01-07 12:05:00,55.33,55.33,55.2,55.22,61400.0,39.8853,39.8853,39.7916,39.806,61400.0
2013-01-07 12:10:00,55.23,55.24,55.2,55.23,47200.0,39.8132,39.8204,39.7916,39.8132,47200.0
2013-01-07 12:15:00,55.23,55.37,55.2,55.37,37000.0,39.8132,39.9141,39.7916,39.9141,37000.0
2013-01-07 12:20:00,55.38,55.39,55.34,55.35,15600.0,39.9213,39.9285,39.8925,39.8997,15600.0
2013-01-07 12:25:00,55.34,55.35,55.21,55.25,33900.0,39.8925,39.8997,39.7988,39.8276,33900.0
2013-01-07 12:30:00,55.25,55.3,55.21,55.21,24000.0,39.8276,39.8636,39.7988,39.7988,24000.0
2013-01-07 12:35:00,55.21,55.27,55.19,55.27,24100.0,39.7988,39.842,39.7843,39.842,24100.0
2013-01-07 12:40:00,55.27,55.38,55.27,55.38,26500.0,39.842,39.9213,39.842,39.9213,26500.0
2013-01-07 12:45:00,55.37,55.38,55.33,55.38,45100.0,39.9141,39.9213,39.8853,39.9213,45100.0
2013-01-07 12:50:00,55.38,55.43,55.36,55.4,36000.0,39.9213,39.9573,39.9069,39.9357,36000.0
2013-01-07 12:55:00,55.4,55.61,55.39,55.6,79800.0,39.9357,40.0871,39.9285,40.0799,79800.0
2013-01-07 13:00:00,55.61,55.68,55.6,55.67,32200.0,40.0871,40.1376,40.0799,40.1304,32200.0
2013-01-07 13:05:00,55.67,55.67,55.56,55.57,17700.0,40.1304,40.1304,40.0511,40.0583,17700.0
2013-01-07 13:10:00,55.56,55.56,55.47,55.48,20500.0,40.0511,40.0511,39.9862,39.9934,20500.0
2013-01-07 13:15:00,55.47,55.54,55.46,55.53,12400.0,39.9862,40.0366,39.979,40.0294,12400.0
2013-01-07 13:20:00,55.52,55.54,55.51,55.52,11600.0,40.0222,40.0366,40.015,40.0222,11600.0
2013-01-07 13:25:00,55.52,55.53,55.51,55.52,18800.0,40.0222,40.0294,40.015,40.0222,18800.0
2013-01-07 13:30:00,55.53,55.59,55.52,55.59,24500.0,40.0294,40.0727,40.0222,40.0727,24500.0
2013-01-07 13:35:00,55.57,55.6,55.55,55.59,18900.0,40.0583,40.0799,40.0439,40.0727,18900.0
2013-01-07 13:40:00,55.58,55.6,55.57,55.58,22400.0,40.0655,40.0799,40.0583,40.0655,22400.0
2013-01-07 13:45:00,55.59,55.69,55.59,55.68,24500.0,40.0727,40.1448,40.0727,40.1376,24500.0
2013-01-07 13:50:00,55.68,55.76,55.67,55.76,33800.0,40.1376,40.1952,40.1304,40.1952,33800.0
2013-01-07 13:55:00,55.75,55.77,55.7,55.71,23600.0,40.188,40.2024,40.152,40.1592,23600.0
2013-01-07 14:00:00,55.7,55.72,55.68,55.7,24500.0,40.152,40.1664,40.1376,40.152,24500.0
2013-01-07 14:05:00,55.69,55.7,55.65,55.67,31800.0,40.1448,40.152,40.1159,40.1304,31800.0
2013-01-07 14:10:00,55.66,55.74,55.65,55.69,25400.0,40.1231,40.1808,40.1159,40.1448,25400.0
2013-01-07 14:15:00,55.69,55.75,55.68,55.75,34700.0,40.1448,40.188,40.1376,40.188,34700.0
2013-01-07 14:20:00,55.75,55.79,55.7,55.79,31100.0,40.188,40.2169,40.152,40.2169,31100.0
2013-01-07 14:25:00,55.78,55.84,55.78,55.78,26000.0,40.2097,40.2529,40.2097,40.2097,26000.0
2013-01-07 14:30:00,55.78,55.84,55.77,55.8,35100.0,40.2097,40.2529,40.2024,40.2241,35100.0
2013-01-07 14:35:00,55.79,55.85,55.78,55.82,33000.0,40.2169,40.2601,40.2097,40.2385,33000.0
2013-01-07 14:40:00,55.82,55.87,55.82,55.84,22800.0,40.2385,40.2745,40.2385,40.2529,22800.0
2013-01-07 14:45:00,55.85,55.91,55.84,55.87,24700.0,40.2601,40.3034,40.2529,40.2745,24700.0
2013-01-07 14:50:00,55.87,55.88,55.84,55.86,36200.0,40.2745,40.2817,40.2529,40.2673,36200.0
2013-01-07 14:55:00,55.86,55.86,55.78,55.82,30700.0,40.2673,40.2673,40.2097,40.2385,30700.0
2013-01-07 15:00:00,55.83,55.87,55.79,55.86,28200.0,40.2457,40.2745,40.2169,40.2673,28200.0
2013-01-07 15:05:00,55.86,55.88,55.85,55.88,23600.0,40.2673,40.2817,40.2601,40.2817,23600.0
2013-01-07 15:10:00,55.87,55.88,55.83,55.84,31900.0,40.2745,40.2817,40.2457,40.2529,31900.0
2013-01-07 15:15:00,55.84,55.86,55.82,55.83,26400.0,40.2529,40.2673,40.2385,40.2457,26400.0
2013-01-07 15:20:00,55.83,55.83,55.74,55.75,46600.0,40.2457,40.2457,40.1808,40.188,46600.0
2013-01-07 15:25:00,55.75,55.81,55.75,55.77,30600.0,40.188,40.2313,40.188,40.2024,30600.0
2013-01-07 15:30:00,55.76,55.82,55.76,55.78,22400.0,40.1952,40.2385,40.1952,40.2097,22400.0
2013-01-07 15:35:00,55.78,55.79,55.7,55.7,16100.0,40.2097,40.2169,40.152,40.152,16100.0
2013-01-07 15:40:00,55.7,55.71,55.63,55.66,74400.0,40.152,40.1592,40.1015,40.1231,74400.0
2013-01-07 15:45:00,55.67,55.7,55.63,55.65,87500.0,40.1304,40.152,40.1015,40.1159,87500.0
2013-01-07 15:50:00,55.65,55.65,55.58,55.62,185600.0,40.1159,40.1159,40.0655,40.0943,185600.0
2013-01-07 15:55:00,55.63,55.76,55.63,55.75,138900.0,40.1015,40.1952,40.1015,40.188,138900.0
2013-01-08 09:30:00,55.6,55.74,55.53,55.64,106300.0,40.0799,40.1808,40.0294,40.1087,106300.0
2013-01-08 09:35:00,55.66,55.92,55.66,55.9,39100.0,40.1231,40.3106,40.1231,40.2962,39100.0
2013-01-08 09:40:00,55.9,55.94,55.78,55.9,44600.0,40.2962,40.325,40.2097,40.2962,44600.0
2013-01-08 09:45:00,55.91,56.02,55.88,55.91,40200.0,40.3034,40.3827,40.2817,40.3034,40200.0
2013-01-08 09:50:00,55.93,55.98,55.79,55.83,68300.0,40.3178,40.3538,40.2169,40.2457,68300.0
2013-01-08 09:55:00,55.83,55.83,55.67,55.7,52200.0,40.2457,40.2457,40.1304,40.152,52200.0
2013-01-08 10:00:00,55.71,55.73,55.63,55.64,25200.0,40.1592,40.1736,40.1015,40.1087,25200.0
2013-01-08 10:05:00,55.63,55.72,55.6,55.68,22700.0,40.1015,40.1664,40.0799,40.1376,22700.0
2013-01-08 10:10:00,55.68,55.74,55.58,55.58,23400.0,40.1376,40.1808,40.0655,40.0655,23400.0
2013-01-08 10:15:00,55.58,55.6,55.52,55.58,36300.0,40.0655,40.0799,40.0222,40.0655,36300.0
2013-01-08 10:20:00,55.57,55.69,55.57,55.69,66100.0,40.0583,40.1448,40.0583,40.1448,66100.0
2013-01-08 10:25:00,55.69,55.73,55.65,55.73,29000.0,40.1448,40.1736,40.1159,40.1736,29000.0
2013-01-08 10:30:00,55.72,55.73,55.65,55.67,19900.0,40.1664,40.1736,40.1159,40.1304,19900.0
2013-01-08 10:35:00,55.67,55.68,55.49,55.49,46000.0,40.1304,40.1376,40.0006,40.0006,46000.0
2013-01-08 10:40:00,55.48,55.64,55.48,55.62,33300.0,39.9934,40.1087,39.9934,40.0943,33300.0
2013-01-08 10:45:00,55.62,55.69,55.62,55.67,14500.0,40.0943,40.1448,40.0943,40.1304,14500.0
2013-01-08 10:50:00,55.67,55.68,55.55,55.59,26200.0,40.1304,40.1376,40.0439,40.0727,26200.0
2013-01-08 10:55:00,55.58,55.59,55.55,55.55,17500.0,40.0655,40.0727,40.0439,40.0439,17500.0
2013-01-08 11:00:00,55.56,55.6,55.55,55.58,27700.0,40.0511,40.0799,40.0439,40.0655,27700.0
2013-01-08 11:05:00,55.57,55.64,55.54,55.57,39100.0,40.0583,40.1087,40.0366,40.0583,39100.0
2013-01-08 11:10:00,55.57,55.66,55.56,55.66,49900.0,40.0583,40.1231,40.0511,40.1231,49900.0
2013-01-08 11:15:00,55.65,55.68,55.63,55.63,25200.0,40.1159,40.1376,40.1015,40.1015,25200.0
2013-01-08 11:20:00,55.64,55.65,55.6,55.62,20700.0,40.1087,40.1159,40.0799,40.0943,20700.0
2013-01-08 11:25:00,55.62,55.63,55.58,55.61,13100.0,40.0943,40.1015,40.0655,40.0871,13100.0
2013-01-08 11:30:00,55.62,55.62,55.59,55.62,17100.0,40.0943,40.0943,40.0727,40.0943,17100.0
2013-01-08 11:35:00,55.62,55.65,55.6,55.65,31600.0,40.0943,40.1159,40.0799,40.1159,31600.0
2013-01-08 11:40:00,55.64,55.66,55.64,55.66,10400.0,40.1087,40.1231,40.1087,40.1231,10400.0
2013-01-08 11:45:00,55.65,55.67,55.63,55.66,56900.0,40.1159,40.1304,40.1015,40.1231,56900.0
2013-01-08 11:50:00,55.66,55.68,55.64,55.67,35200.0,40.1231,40.1376,40.1087,40.1304,35200.0
2013-01-08 11:55:00,55.67,55.69,55.66,55.68,15800.0,40.1304,40.1448,40.1231,40.1376,15800.0
2013-01-08 12:00:00,55.68,55.75,55.67,55.75,18000.0,40.1376,40.188,40.1304,40.188,18000.0
2013-01-08 12:05:00,55.75,55.76,55.73,55.75,13200.0,40.188,40.1952,40.1736,40.188,13200.0
2013-01-08 12:10:00,55.74,55.75,55.71,55.71,15000.0,40.1808,40.188,40.1592,40.1592,15000.0
2013-01-08 12:15:00,55.71,55.74,55.7,55.72,27300.0,40.1592,40.1808,40.152,40.1664,27300.0
2013-01-08 12:20:00,55.72,55.74,55.7,55.73,17800.0,40.1664,40.1808,40.152,40.1736,17800.0
2013-01-08 12:25:00,55.72,55.73,55.68,55.72,12500.0,40.1664,40.1736,40.1376,40.1664,12500.0
2013-01-08 12:30:00,55.72,55.75,55.72,55.74,7800.0,40.1664,40.188,40.1664,40.1808,7800.0
2013-01-08 12:35:00,55.73,55.73,55.64,55.64,13500.0,40.1736,40.1736,40.1087,40.1087,13500.0
2013-01-08 12:40:00,55.63,55.7,55.61,55.7,61900.0,40.1015,40.152,40.0871,40.152,61900.0
2013-01-08 12:45:00,55.71,55.71,55.68,55.69,10500.0,40.1592,40.1592,40.1376,40.1448,10500.0
2013-01-08 12:50:00,55.7,55.73,55.68,55.72,27100.0,40.152,40.1736,40.1376,40.1664,27100.0
2013-01-08 12:55:00,55.72,55.72,55.66,55.67,20700.0,40.1664,40.1664,40.1231,40.1304,20700.0
2013-01-08 13:00:00,55.67,55.67,55.62,55.64,41800.0,40.1304,40.1304,40.0943,40.1087,41800.0
2013-01-08 13:05:00,55.64,55.66,55.64,55.66,34200.0,40.1087,40.1231,40.1087,40.1231,34200.0
2013-01-08 13:10:00,55.66,55.66,55.62,55.63,67900.0,40.1231,40.1231,40.0943,40.1015,67900.0
2013-01-08 13:15:00,55.62,55.64,55.44,55.47,50200.0,40.0943,40.1087,39.9646,39.9862,50200.0
2013-01-08 13:20:00,55.47,55.48,55.42,55.46,22900.0,39.9862,39.9934,39.9501,39.979,22900.0
2013-01-08 13:25:00,55.46,55.46,55.38,55.39,43700.0,39.979,39.979,39.9213,39.9285,43700.0
2013-01-08 13:30:00,55.38,55.42,55.38,55.38,41100.0,39.9213,39.9501,39.9213,39.9213,41100.0
2013-01-08 13:35:00,55.39,55.39,55.31,55.31,53600.0,39.9285,39.9285,39.8708,39.8708,53600.0
2013-01-08 13:40:00,55.31,55.32,55.25,55.29,56800.0,39.8708,39.8781,39.8276,39.8564,56800.0
2013-01-08 13:45:00,55.29,55.29,55.19,55.23,63200.0,39.8564,39.8564,39.7843,39.8132,63200.0
2013-01-08 13:50:00,55.23,55.23,55.2,55.22,31600.0,39.8132,39.8132,39.7916,39.806,31600.0
2013-01-08 13:55:00,55.22,55.38,55.22,55.36,30500.0,39.806,39.9213,39.806,39.9069,30500.0
2013-01-08 14:00:00,55.35,55.38,55.28,55.3,33400.0,39.8997,39.9213,39.8492,39.8636,33400.0
2013-01-08 14:05:00,55.3,55.35,55.29,55.31,32400.0,39.8636,39.8997,39.8564,39.8708,32400.0
2013-01-08 14:10:00,55.31,55.34,55.3,55.34,30800.0,39.8708,39.8925,39.8636,39.8925,30800.0
2013-01-08 14:15:00,55.34,55.34,55.27,55.27,21300.0,39.8925,39.8925,39.842,39.842,21300.0
2013-01-08 14:20:00,55.28,55.28,55.23,55.27,29400.0,39.8492,39.8492,39.8132,39.842,29400.0
2013-01-08 14:25:00,55.27,55.31,55.25,55.29,45300.0,39.842,39.8708,39.8276,39.8564,45300.0
2013-01-08 14:30:00,55.29,55.34,55.28,55.32,52600.0,39.8564,39.8925,39.8492,39.8781,52600.0
2013-01-08 14:35:00,55.31,55.32,55.24,55.3,32400.0,39.8708,39.8781,39.8204,39.8636,32400.0
2013-01-08 14:40:00,55.3,55.34,55.3,55.33,30500.0,39.8636,39.8925,39.8636,39.8853,30500.0
2013-01-08 14:45:00,55.33,55.33,55.27,55.27,29700.0,39.8853,39.8853,39.842,39.842,29700.0
2013-01-08 14:50:00,55.26,55.27,55.17,55.18,44600.0,39.8348,39.842,39.7699,39.7771,44600.0
2013-01-08 14:55:00,55.18,55.19,55.14,55.15,27100.0,39.7771,39.7843,39.7483,39.7555,27100.0
2013-01-08 15:00:00,55.15,55.23,55.14,55.23,42800.0,39.7555,39.8132,39.7483,39.8132,42800.0
2013-01-08 15:05:00,55.23,55.27,55.22,55.27,50700.0,39.8132,39.842,39.806,39.842,50700.0
2013-01-08 15:10:00,55.27,55.32,55.26,55.32,47700.0,39.842,39.8781,39.8348,39.8781,47700.0
2013-01-08 15:15:00,55.32,55.36,55.28,55.3,111200.0,39.8781,39.9069,39.8492,39.8636,111200.0
2013-01-08 15:20:00,55.31,55.31,55.27,55.28,88800.0,39.8708,39.8708,39.842,39.8492,88800.0
2013-01-08 15:25:00,55.28,55.33,55.27,55.3,56200.0,39.8492,39.8853,39.842,39.8636,56200.0
2013-01-08 15:30:00,55.31,55.31,55.21,55.21,92600.0,39.8708,39.8708,39.7988,39.7988,92600.0
2013-01-08 15:35:00,55.22,55.22,55.11,55.11,89600.0,39.806,39.806,39.7267,39.7267,89600.0
2013-01-08 15:40:00,55.12,55.12,55.06,55.12,63100.0,39.7339,39.7339,39.6906,39.7339,63100.0
2013-01-08 15:45:00,55.11,55.12,55.02,55.02,94900.0,39.7267,39.7339,39.6618,39.6618,94900.0
2013-01-08 15:50:00,55.03,55.16,55.02,55.11,206200.0,39.669,39.7627,39.6618,39.7267,206200.0
2013-01-08 15:55:00,55.1,55.11,55.02,55.04,356100.0,39.7195,39.7267,39.6618,39.6762,356100.0
2013-01-09 09:30:00,55.34,55.76,55.26,55.74,71700.0,39.8925,40.1952,39.8348,40.1808,71700.0
2013-01-09 09:35:00,55.76,55.79,55.64,55.77,56500.0,40.1952,40.2169,40.1087,40.2024,56500.0
2013-01-09 09:40:00,55.76,55.77,55.61,55.63,54300.0,40.1952,40.2024,40.0871,40.1015,54300.0
2013-01-09 09:45:00,55.62,55.71,55.61,55.62,41400.0,40.0943,40.1592,40.0871,40.0943,41400.0
2013-01-09 09:50:00,55.62,55.71,55.61,55.71,25100.0,40.0943,40.1592,40.0871,40.1592,25100.0
2013-01-09 09:55:00,55.72,55.78,55.69,55.76,16600.0,40.1664,40.2097,40.1448,40.1952,16600.0
2013-01-09 10:00:00,55.76,55.88,55.73,55.88,32400.0,40.1952,40.2817,40.1736,40.2817,32400.0
2013-01-09 10:05:00,55.88,55.92,55.86,55.89,35100.0,40.2817,40.3106,40.2673,40.2889,35100.0
2013-01-09 10:10:00,55.89,55.89,55.79,55.79,24000.0,40.2889,40.2889,40.2169,40.2169,24000.0
2013-01-09 10:15:00,55.79,55.84,55.77,55.8,15400.0,40.2169,40.2529,40.2024,40.2241,15400.0
2013-01-09 10:20:00,55.81,55.86,55.79,55.82,25300.0,40.2313,40.2673,40.2169,40.2385,25300.0
2013-01-09 10:25:00,55.81,55.84,55.8,55.81,24600.0,40.2313,40.2529,40.2241,40.2313,24600.0
2013-01-09 10:30:00,55.81,55.86,55.78,55.82,40400.0,40.2313,40.2673,40.2097,40.2385,40400.0
2013-01-09 10:35:00,55.8,55.86,55.77,55.8,31600.0,40.2241,40.2673,40.2024,40.2241,31600.0
2013-01-09 10:40:00,55.79,55.81,55.76,55.77,41900.0,40.2169,40.2313,40.1952,40.2024,41900.0
2013-01-09 10:45:00,55.77,55.8,55.74,55.75,52100.0,40.2024,40.2241,40.1808,40.188,52100.0
2013-01-09 10:50:00,55.75,55.82,55.74,55.82,14400.0,40.188,40.2385,40.1808,40.2385,14400.0
2013-01-09 10:55:00,55.81,55.82,55.78,55.79,15000.0,40.2313,40.2385,40.2097,40.2169,15000.0
2013-01-09 11:00:00,55.79,55.86,55.79,55.84,18800.0,40.2169,40.2673,40.2169,40.2529,18800.0
2013-01-09 11:05:00,55.85,55.87,55.82,55.83,35100.0,40.2601,40.2745,40.2385,40.2457,35100.0
2013-01-09 11:10:00,55.82,55.86,55.8,55.81,14600.0,40.2385,40.2673,40.2241,40.2313,14600.0
2013-01-09 11:15:00,55.81,55.82,55.76,55.76,21400.0,40.2313,40.2385,40.1952,40.1952,21400.0
2013-01-09 11:20:00,55.75,55.78,55.73,55.74,22900.0,40.188,40.2097,40.1736,40.1808,22900.0
2013-01-09 11:25:00,55.74,55.75,55.7,55.75,23500.0,40.1808,40.188,40.152,40.188,23500.0
2013-01-09 11:30:00,55.76,55.78,55.7,55.74,18800.0,40.1952,40.2097,40.152,40.1808,18800.0
2013-01-09 11:35:00,55.74,55.75,55.7,55.7,18300.0,40.1808,40.188,40.152,40.152,18300.0
2013-01-09 11:40:00,55.7,55.74,55.7,55.71,18900.0,40.152,40.1808,40.152,40.1592,18900.0
2013-01-09 11:45:00,55.72,55.75,55.7,55.72,16300.0,40.1664,40.188,40.152,40.1664,16300.0
2013-01-09 11:50:00,55.72,55.72,55.57,55.62,45600.0,40.1664,40.1664,40.0583,40.0943,45600.0
2013-01-09 11:55:00,55.6,55.74,55.6,55.69,25100.0,40.0799,40.1808,40.0799,40.1448,25100.0
2013-01-09 12:00:00,55.69,55.73,55.59,55.65,57400.0,40.1448,40.1736,40.0727,40.1159,57400.0
2013-01-09 12:05:00,55.64,55.66,55.63,55.64,13700.0,40.1087,40.1231,40.1015,40.1087,13700.0
2013-01-09 12:10:00,55.64,55.64,55.6,55.6,16500.0,40.1087,40.1087,40.0799,40.0799,16500.0
2013-01-09 12:15:00,55.6,55.61,55.56,55.61,16900.0,40.0799,40.0871,40.0511,40.0871,16900.0
2013-01-09 12:20:00,55.6,55.65,55.59,55.6,18700.0,40.0799,40.1159,40.0727,40.0799,18700.0
2013-01-09 12:25:00,55.59,55.6,55.55,55.56,26300.0,40.0727,40.0799,40.0439,40.0511,26300.0
2013-01-09 12:30:00,55.56,55.6,55.51,55.58,12600.0,40.0511,40.0799,40.015,40.0655,12600.0
2013-01-09 12:35:00,55.58,55.6,55.54,55.54,9800.0,40.0655,40.0799,40.0366,40.0366,9800.0
2013-01-09 12:40:00,55.54,55.54,55.46,55.5,13000.0,40.0366,40.0366,39.979,40.0078,13000.0
2013-01-09 12:45:00,55.5,55.58,55.44,55.53,25400.0,40.0078,40.0655,39.9646,40.0294,25400.0
2013-01-09 12:50:00,55.51,55.51,55.41,55.42,30500.0,40.015,40.015,39.9429,39.9501,30500.0
2013-01-09 12:55:00,55.42,55.47,55.4,55.47,24600.0,39.9501,39.9862,39.9357,39.9862,24600.0
2013-01-09 13:00:00,55.47,55.5,55.47,55.5,15800.0,39.9862,40.0078,39.9862,40.0078,15800.0
2013-01-09 13:05:00,55.5,55.5,55.46,55.49,22100.0,40.0078,40.0078,39.979,40.0006,22100.0
2013-01-09 13:10:00,55.48,55.49,55.44,55.44,20200.0,39.9934,40.0006,39.9646,39.9646,20200.0
2013-01-09 13:15:00,55.45,55.49,55.45,55.48,14600.0,39.9718,40.0006,39.9718,39.9934,14600.0
2013-01-09 13:20:00,55.48,55.49,55.47,55.49,11600.0,39.9934,40.0006,39.9862,40.0006,11600.0
2013-01-09 13:25:00,55.48,55.52,55.47,55.49,16400.0,39.9934,40.0222,39.9862,40.0006,16400.0
2013-01-09 13:30:00,55.49,55.51,55.45,55.48,16100.0,40.0006,40.015,39.9718,39.9934,16100.0
2013-01-09 13:35:00,55.48,55.51,55.45,55.5,17000.0,39.9934,40.015,39.9718,40.0078,17000.0
2013-01-09 13:40:00,55.5,55.51,55.46,55.48,19800.0,40.0078,40.015,39.979,39.9934,19800.0
2013-01-09 13:45:00,55.48,55.56,55.47,55.54,33300.0,39.9934,40.0511,39.9862,40.0366,33300.0
2013-01-09 13:50:00,55.54,55.63,55.54,55.63,30400.0,40.0366,40.1015,40.0366,40.1015,30400.0
2013-01-09 13:55:00,55.63,55.73,55.62,55.73,34300.0,40.1015,40.1736,40.0943,40.1736,34300.0
2013-01-09 14:00:00,55.71,55.73,55.62,55.71,18500.0,40.1592,40.1736,40.0943,40.1592,18500.0
2013-01-09 14:05:00,55.69,55.72,55.67,55.7,13300.0,40.1448,40.1664,40.1304,40.152,13300.0
2013-01-09 14:10:00,55.69,55.79,55.69,55.78,18200.0,40.1448,40.2169,40.1448,40.2097,18200.0
2013-01-09 14:15:00,55.78,55.8,55.75,55.78,21700.0,40.2097,40.2241,40.188,40.2097,21700.0
2013-01-09 14:20:00,55.78,55.8,55.77,55.8,17100.0,40.2097,40.2241,40.2024,40.2241,17100.0
2013-01-09 14:25:00,55.8,55.82,55.79,55.81,44300.0,40.2241,40.2385,40.2169,40.2313,44300.0
2013-01-09 14:30:00,55.81,55.84,55.77,55.78,41900.0,40.2313,40.2529,40.2024,40.2097,41900.0
2013-01-09 14:35:00,55.79,55.8,55.76,55.78,23300.0,40.2169,40.2241,40.1952,40.2097,23300.0
2013-01-09 14:40:00,55.78,55.78,55.68,55.7,18800.0,40.2097,40.2097,40.1376,40.152,18800.0
2013-01-09 14:45:00,55.7,55.71,55.67,55.68,12400.0,40.152,40.1592,40.1304,40.1376,12400.0
2013-01-09 14:50:00,55.67,55.69,55.63,55.63,23200.0,40.1304,40.1448,40.1015,40.1015,23200.0
2013-01-09 14:55:00,55.64,55.64,55.61,55.63,15800.0,40.1087,40.1087,40.0871,40.1015,15800.0
2013-01-09 15:00:00,55.64,55.68,55.61,55.67,30700.0,40.1087,40.1376,40.0871,40.1304,30700.0
2013-01-09 15:05:00,55.67,55.68,55.62,55.66,36000.0,40.1304,40.1376,40.0943,40.1231,36000.0
2013-01-09 15:10:00,55.66,55.75,55.66,55.73,23100.0,40.1231,40.188,40.1231,40.1736,23100.0
2013-01-09 15:15:00,55.73,55.75,55.72,55.73,17300.0,40.1736,40.188,40.1664,40.1736,17300.0
2013-01-09 15:20:00,55.73,55.78,55.72,55.77,46200.0,40.1736,40.2097,40.1664,40.2024,46200.0
2013-01-09 15:25:00,55.77,55.8,55.74,55.78,41400.0,40.2024,40.2241,40.1808,40.2097,41400.0
2013-01-09 15:30:00,55.79,55.8,55.75,55.76,50900.0,40.2169,40.2241,40.188,40.1952,50900.0
2013-01-09 15:35:00,55.76,55.77,55.73,55.76,70700.0,40.1952,40.2024,40.1736,40.1952,70700.0
2013-01-09 15:40:00,55.76,55.77,55.75,55.76,49900.0,40.1952,40.2024,40.188,40.1952,49900.0
2013-01-09 15:45:00,55.77,55.79,55.73,55.74,122200.0,40.2024,40.2169,40.1736,40.1808,122200.0
2013-01-09 15:50:00,55.75,55.77,55.74,55.77,129900.0,40.188,40.2024,40.1808,40.2024,129900.0
2013-01-09 15:55:00,55.76,55.78,55.75,55.76,152100.0,40.1952,40.2097,40.188,40.1952,152100.0
2013-01-10 09:30:00,56.0,56.05,55.87,55.98,110800.0,40.3682,40.4043,40.2745,40.3538,110800.0
2013-01-10 09:35:00,55.99,56.0,55.68,55.78,105700.0,40.361,40.3682,40.1376,40.2097,105700.0
2013-01-10 09:40:00,55.78,55.79,55.36,55.5,185300.0,40.2097,40.2169,39.9069,40.0078,185300.0
2013-01-10 09:45:00,55.55,55.55,55.36,55.45,61900.0,40.0439,40.0439,39.9069,39.9718,61900.0
2013-01-10 09:50:00,55.45,55.56,55.22,55.22,125900.0,39.9718,40.0511,39.806,39.806,125900.0
2013-01-10 09:55:00,55.21,55.29,55.13,55.18,103700.0,39.7988,39.8564,39.7411,39.7771,103700.0
2013-01-10 10:00:00,55.18,55.18,55.01,55.13,80400.0,39.7771,39.7771,39.6546,39.7411,80400.0
2013-01-10 10:05:00,55.14,55.28,55.11,55.21,38300.0,39.7483,39.8492,39.7267,39.7988,38300.0
2013-01-10 10:10:00,55.21,55.39,55.21,55.34,48400.0,39.7988,39.9285,39.7988,39.8925,48400.0
2013-01-10 10:15:00,55.36,55.51,55.3,55.5,63700.0,39.9069,40.015,39.8636,40.0078,63700.0
2013-01-10 10:20:00,55.5,55.51,55.42,55.47,19100.0,40.0078,40.015,39.9501,39.9862,19100.0
2013-01-10 10:25:00,55.49,55.5,55.42,55.42,16800.0,40.0006,40.0078,39.9501,39.9501,16800.0
2013-01-10 10:30:00,55.42,55.43,55.28,55.35,34000.0,39.9501,39.9573,39.8492,39.8997,34000.0
2013-01-10 10:35:00,55.34,55.35,55.23,55.33,18300.0,39.8925,39.8997,39.8132,39.8853,18300.0
2013-01-10 10:40:00,55.32,55.4,55.26,55.36,25500.0,39.8781,39.9357,39.8348,39.9069,25500.0
2013-01-10 10:45:00,55.37,55.37,55.26,55.29,24500.0,39.9141,39.9141,39.8348,39.8564,24500.0
2013-01-10 10:50:00,55.3,55.36,55.29,55.32,31000.0,39.8636,39.9069,39.8564,39.8781,31000.0
2013-01-10 10:55:00,55.3,55.32,55.23,55.25,22600.0,39.8636,39.8781,39.8132,39.8276,22600.0
2013-01-10 11:00:00,55.24,55.26,55.12,55.12,59500.0,39.8204,39.8348,39.7339,39.7339,59500.0
2013-01-10 11:05:00,55.12,55.14,55.08,55.1,29700.0,39.7339,39.7483,39.705,39.7195,29700.0
2013-01-10 11:10:00,55.11,55.11,55.04,55.08,23600.0,39.7267,39.7267,39.6762,39.705,23600.0
2013-01-10 11:15:00,55.06,55.09,55.02,55.09,23600.0,39.6906,39.7123,39.6618,39.7123,23600.0
2013-01-10 11:20:00,55.08,55.16,55.06,55.15,30500.0,39.705,39.7627,39.6906,39.7555,30500.0
2013-01-10 11:25:00,55.13,55.16,55.13,55.16,35700.0,39.7411,39.7627,39.7411,39.7627,35700.0
2013-01-10 11:30:00,55.16,55.38,55.15,55.38,72600.0,39.7627,39.9213,39.7555,39.9213,72600.0
2013-01-10 11:35:00,55.38,55.45,55.38,55.42,26400.0,39.9213,39.9718,39.9213,39.9501,26400.0
2013-01-10 11:40:00,55.41,55.46,55.35,55.46,17300.0,39.9429,39.979,39.8997,39.979,17300.0
2013-01-10 11:45:00,55.45,55.46,55.41,55.45,18100.0,39.9718,39.979,39.9429,39.9718,18100.0
2013-01-10 11:50:00,55.45,55.45,55.4,55.41,10900.0,39.9718,39.9718,39.9357,39.9429,10900.0
2013-01-10 11:55:00,55.41,55.44,55.35,55.37,21700.0,39.9429,39.9646,39.8997,39.9141,21700.0
2013-01-10 12:00:00,55.38,55.47,55.38,55.42,27700.0,39.9213,39.9862,39.9213,39.9501,27700.0
2013-01-10 12:05:00,55.42,55.43,55.38,55.38,16600.0,39.9501,39.9573,39.9213,39.9213,16600.0
2013-01-10 12:10:00,55.39,55.49,55.39,55.47,27700.0,39.9285,40.0006,39.9285,39.9862,27700.0
2013-01-10 12:15:00,55.47,55.55,55.45,55.52,23700.0,39.9862,40.0439,39.9718,40.0222,23700.0
2013-01-10 12:20:00,55.51,55.56,55.43,55.43,38900.0,40.015,40.0511,39.9573,39.9573,38900.0
2013-01-10 12:25:00,55.43,55.43,55.33,55.33,27200.0,39.9573,39.9573,39.8853,39.8853,27200.0
2013-01-10 12:30:00,55.34,55.45,55.33,55.43,32500.0,39.8925,39.9718,39.8853,39.9573,32500.0
2013-01-10 12:35:00,55.43,55.49,55.42,55.48,15100.0,39.9573,40.0006,39.9501,39.9934,15100.0
2013-01-10 12:40:00,55.48,55.51,55.47,55.47,17800.0,39.9934,40.015,39.9862,39.9862,17800.0
2013-01-10 12:45:00,55.46,55.47,55.44,55.44,14700.0,39.979,39.9862,39.9646,39.9646,14700.0
2013-01-10 12:50:00,55.45,55.47,55.44,55.45,47900.0,39.9718,39.9862,39.9646,39.9718,47900.0
2013-01-10 12:55:00,55.45,55.56,55.44,55.56,30100.0,39.9718,40.0511,39.9646,40.0511,30100.0
2013-01-10 13:00:00,55.56,55.6,55.5,55.58,33000.0,40.0511,40.0799,40.0078,40.0655,33000.0
2013-01-10 13:05:00,55.57,55.6,55.55,55.58,15500.0,40.0583,40.0799,40.0439,40.0655,15500.0
2013-01-10 13:10:00,55.57,55.57,55.5,55.52,16300.0,40.0583,40.0583,40.0078,40.0222,16300.0
2013-01-10 13:15:00,55.51,55.51,55.46,55.5,15100.0,40.015,40.015,39.979,40.0078,15100.0
2013-01-10 13:20:00,55.5,55.53,55.48,55.48,13300.0,40.0078,40.0294,39.9934,39.9934,13300.0
2013-01-10 13:25:00,55.48,55.5,55.41,55.43,26700.0,39.9934,40.0078,39.9429,39.9573,26700.0
2013-01-10 13:30:00,55.43,55.51,55.42,55.5,25100.0,39.9573,40.015,39.9501,40.0078,25100.0
2013-01-10 13:35:00,55.5,55.51,55.44,55.44,11200.0,40.0078,40.015,39.9646,39.9646,11200.0
2013-01-10 13:40:00,55.45,55.48,55.42,55.43,21500.0,39.9718,39.9934,39.9501,39.9573,21500.0
2013-01-10 13:45:00,55.43,55.47,55.43,55.44,15200.0,39.9573,39.9862,39.9573,39.9646,15200.0
2013-01-10 13:50:00,55.44,55.49,55.44,55.49,23800.0,39.9646,40.0006,39.9646,40.0006,23800.0
2013-01-10 13:55:00,55.49,55.58,55.48,55.54,22900.0,40.0006,40.0655,39.9934,40.0366,22900.0
2013-01-10 14:00:00,55.54,55.6,55.52,55.59,31900.0,40.0366,40.0799,40.0222,40.0727,31900.0
2013-01-10 14:05:00,55.59,55.64,55.59,55.6,42000.0,40.0727,40.1087,40.0727,40.0799,42000.0
2013-01-10 14:10:00,55.61,55.61,55.56,55.59,51400.0,40.0871,40.0871,40.0511,40.0727,51400.0
2013-01-10 14:15:00,55.59,55.64,55.58,55.61,16200.0,40.0727,40.1087,40.0655,40.0871,16200.0
2013-01-10 14:20:00,55.61,55.62,55.58,55.59,23100.0,40.0871,40.0943,40.0655,40.0727,23100.0
2013-01-10 14:25:00,55.58,55.63,55.57,55.63,36600.0,40.0655,40.1015,40.0583,40.1015,36600.0
2013-01-10 14:30:00,55.64,55.65,55.61,55.63,12800.0,40.1087,40.1159,40.0871,40.1015,12800.0
2013-01-10 14:35:00,55.64,55.69,55.64,55.65,10200.0,40.1087,40.1448,40.1087,40.1159,10200.0
2013-01-10 14:40:00,55.63,55.66,55.62,55.65,18300.0,40.1015,40.1231,40.0943,40.1159,18300.0
2013-01-10 14:45:00,55.65,55.78,55.65,55.78,35800.0,40.1159,40.2097,40.1159,40.2097,35800.0
2013-01-10 14:50:00,55.77,55.88,55.77,55.82,44600.0,40.2024,40.2817,40.2024,40.2385,44600.0
2013-01-10 14:55:00,55.81,55.86,55.81,55.85,52300.0,40.2313,40.2673,40.2313,40.2601,52300.0
2013-01-10 15:00:00,55.84,55.84,55.77,55.79,37000.0,40.2529,40.2529,40.2024,40.2169,37000.0
2013-01-10 15:05:00,55.79,55.8,55.74,55.77,17300.0,40.2169,40.2241,40.1808,40.2024,17300.0
2013-01-10 15:10:00,55.77,55.77,55.74,55.75,26600.0,40.2024,40.2024,40.1808,40.188,26600.0
2013-01-10 15:15:00,55.74,55.75,55.68,55.73,22900.0,40.1808,40.188,40.1376,40.1736,22900.0
2013-01-10 15:20:00,55.72,55.84,55.72,55.84,35900.0,40.1664,40.2529,40.1664,40.2529,35900.0
2013-01-10 15:25:00,55.84,55.92,55.83,55.9,96400.0,40.2529,40.3106,40.2457,40.2962,96400.0
2013-01-10 15:30:00,55.9,55.93,55.85,55.85,45900.0,40.2962,40.3178,40.2601,40.2601,45900.0
2013-01-10 15:35:00,55.85,55.88,55.84,55.85,25000.0,40.2601,40.2817,40.2529,40.2601,25000.0
2013-01-10 15:40:00,55.84,55.87,55.84,55.87,31700.0,40.2529,40.2745,40.2529,40.2745,31700.0
2013-01-10 15:45:00,55.87,56.0,55.87,55.99,128000.0,40.2745,40.3682,40.2745,40.361,128000.0
2013-01-10 15:50:00,56.0,56.0,55.89,55.9,83600.0,40.3682,40.3682,40.2889,40.2962,83600.0
2013-01-10 15:55:00,55.91,55.94,55.88,55.93,264700.0,40.3034,40.325,40.2817,40.3178,264700.0
2013-01-11 09:30:00,55.4,55.46,55.23,55.3,197500.0,39.9357,39.979,39.8132,39.8636,197500.0
2013-01-11 09:35:00,55.31,55.35,55.25,55.26,84800.0,39.8708,39.8997,39.8276,39.8348,84800.0
2013-01-11 09:40:00,55.28,55.36,55.23,55.35,91600.0,39.8492,39.9069,39.8132,39.8997,91600.0
2013-01-11 09:45:00,55.35,55.42,55.31,55.41,40700.0,39.8997,39.9501,39.8708,39.9429,40700.0
2013-01-11 09:50:00,55.39,55.5,55.37,55.5,37300.0,39.9285,40.0078,39.9141,40.0078,37300.0
2013-01-11 09:55:00,55.49,55.5,55.39,55.44,42700.0,40.0006,40.0078,39.9285,39.9646,42700.0
2013-01-11 10:00:00,55.43,55.45,55.33,55.33,34100.0,39.9573,39.9718,39.8853,39.8853,34100.0
2013-01-11 10:05:00,55.33,55.35,55.26,55.3,33600.0,39.8853,39.8997,39.8348,39.8636,33600.0
2013-01-11 10:10:00,55.29,55.33,55.28,55.29,26700.0,39.8564,39.8853,39.8492,39.8564,26700.0
2013-01-11 10:15:00,55.28,55.29,55.12,55.13,44300.0,39.8492,39.8564,39.7339,39.7411,44300.0
2013-01-11 10:20:00,55.13,55.15,55.09,55.11,41700.0,39.7411,39.7555,39.7123,39.7267,41700.0
2013-01-11 10:25:00,55.1,55.14,55.08,55.14,39300.0,39.7195,39.7483,39.705,39.7483,39300.0
2013-01-11 10:30:00,55.14,55.27,55.13,55.24,14200.0,39.7483,39.842,39.7411,39.8204,14200.0
2013-01-11 10:35:00,55.25,55.4,55.25,55.4,20600.0,39.8276,39.9357,39.8276,39.9357,20600.0
2013-01-11 10:40:00,55.4,55.45,55.38,55.38,45200.0,39.9357,39.9718,39.9213,39.9213,45200.0
2013-01-11 10:45:00,55.4,55.46,55.35,55.41,42600.0,39.9357,39.979,39.8997,39.9429,42600.0
2013-01-11 10:50:00,55.41,55.55,55.37,55.54,33700.0,39.9429,40.0439,39.9141,40.0366,33700.0
2013-01-11 10:55:00,55.52,55.57,55.48,55.54,12300.0,40.0222,40.0583,39.9934,40.0366,12300.0
2013-01-11 11:00:00,55.55,55.6,55.55,55.57,24700.0,40.0439,40.0799,40.0439,40.0583,24700.0
2013-01-11 11:05:00,55.55,55.62,55.51,55.55,29700.0,40.0439,40.0943,40.015,40.0439,29700.0
2013-01-11 11:10:00,55.58,55.65,55.56,55.65,19000.0,40.0655,40.1159,40.0511,40.1159,19000.0
2013-01-11 11:15:00,55.65,55.67,55.59,55.6,24800.0,40.1159,40.1304,40.0727,40.0799,24800.0
2013-01-11 11:20:00,55.6,55.61,55.54,55.54,12000.0,40.0799,40.0871,40.0366,40.0366,12000.0
2013-01-11 11:25:00,55.54,55.54,55.42,55.45,25700.0,40.0366,40.0366,39.9501,39.9718,25700.0
2013-01-11 11:30:00,55.46,55.48,55.44,55.46,11100.0,39.979,39.9934,39.9646,39.979,11100.0
2013-01-11 11:35:00,55.45,55.49,55.43,55.48,12800.0,39.9718,40.0006,39.9573,39.9934,12800.0
2013-01-11 11:40:00,55.48,55.5,55.44,55.45,13900.0,39.9934,40.0078,39.9646,39.9718,13900.0
2013-01-11 11:45:00,55.44,55.49,55.44,55.47,18000.0,39.9646,40.0006,39.9646,39.9862,18000.0
2013-01-11 11:50:00,55.49,55.66,55.49,55.64,40900.0,40.0006,40.1231,40.0006,40.1087,40900.0
2013-01-11 11:55:00,55.64,55.71,55.59,55.66,45800.0,40.1087,40.1592,40.0727,40.1231,45800.0
2013-01-11 12:00:00,55.66,55.75,55.64,55.74,35500.0,40.1231,40.188,40.1087,40.1808,35500.0
2013-01-11 12:05:00,55.75,55.83,55.74,55.79,19100.0,40.188,40.2457,40.1808,40.2169,19100.0
2013-01-11 12:10:00,55.78,55.8,55.72,55.73,22400.0,40.2097,40.2241,40.1664,40.1736,22400.0
2013-01-11 12:15:00,55.72,55.74,55.7,55.72,18500.0,40.1664,40.1808,40.152,40.1664,18500.0
2013-01-11 12:20:00,55.71,55.72,55.68,55.68,18300.0,40.1592,40.1664,40.1376,40.1376,18300.0
2013-01-11 12:25:00,55.68,55.73,55.67,55.7,18000.0,40.1376,40.1736,40.1304,40.152,18000.0
2013-01-11 12:30:00,55.7,55.73,55.62,55.64,14900.0,40.152,40.1736,40.0943,40.1087,14900.0
2013-01-11 12:35:00,55.65,55.73,55.65,55.72,11500.0,40.1159,40.1736,40.1159,40.1664,11500.0
2013-01-11 12:40:00,55.74,55.75,55.69,55.7,13900.0,40.1808,40.188,40.1448,40.152,13900.0
2013-01-11 12:45:00,55.69,55.7,55.64,55.65,23600.0,40.1448,40.152,40.1087,40.1159,23600.0
2013-01-11 12:50:00,55.65,55.67,55.62,55.64,21600.0,40.1159,40.1304,40.0943,40.1087,21600.0
2013-01-11 12:55:00,55.65,55.67,55.63,55.67,17000.0,40.1159,40.1304,40.1015,40.1304,17000.0
2013-01-11 13:00:00,55.66,55.67,55.64,55.66,10500.0,40.1231,40.1304,40.1087,40.1231,10500.0
2013-01-11 13:05:00,55.66,55.66,55.6,55.63,28600.0,40.1231,40.1231,40.0799,40.1015,28600.0
2013-01-11 13:10:00,55.63,55.64,55.59,55.64,11300.0,40.1015,40.1087,40.0727,40.1087,11300.0
2013-01-11 13:15:00,55.65,55.68,55.62,55.65,14300.0,40.1159,40.1376,40.0943,40.1159,14300.0
2013-01-11 13:20:00,55.64,55.74,55.63,55.73,12700.0,40.1087,40.1808,40.1015,40.1736,12700.0
2013-01-11 13:25:00,55.74,55.74,55.7,55.7,10300.0,40.1808,40.1808,40.152,40.152,10300.0
2013-01-11 13:30:00,55.71,55.78,55.7,55.74,33100.0,40.1592,40.2097,40.152,40.1808,33100.0
2013-01-11 13:35:00,55.74,55.74,55.71,55.73,24000.0,40.1808,40.1808,40.1592,40.1736,24000.0
2013-01-11 13:40:00,55.73,55.73,55.63,55.65,32700.0,40.1736,40.1736,40.1015,40.1159,32700.0
2013-01-11 13:45:00,55.66,55.68,55.55,55.6,39600.0,40.1231,40.1376,40.0439,40.0799,39600.0
2013-01-11 13:50:00,55.6,55.65,55.6,55.64,28400.0,40.0799,40.1159,40.0799,40.1087,28400.0
2013-01-11 13:55:00,55.65,55.65,55.6,55.62,21500.0,40.1159,40.1159,40.0799,40.0943,21500.0
2013-01-11 14:00:00,55.63,55.66,55.62,55.62,26400.0,40.1015,40.1231,40.0943,40.0943,26400.0
2013-01-11 14:05:00,55.63,55.74,55.63,55.74,19200.0,40.1015,40.1808,40.1015,40.1808,19200.0
2013-01-11 14:10:00,55.73,55.87,55.73,55.82,35000.0,40.1736,40.2745,40.1736,40.2385,35000.0
2013-01-11 14:15:00,55.83,55.88,55.82,55.86,17600.0,40.2457,40.2817,40.2385,40.2673,17600.0
2013-01-11 14:20:00,55.87,55.91,55.82,55.88,57100.0,40.2745,40.3034,40.2385,40.2817,57100.0
2013-01-11 14:25:00,55.88,55.92,55.87,55.91,31400.0,40.2817,40.3106,40.2745,40.3034,31400.0
2013-01-11 14:30:00,55.91,55.91,55.82,55.83,32900.0,40.3034,40.3034,40.2385,40.2457,32900.0
2013-01-11 14:35:00,55.83,55.87,55.82,55.85,23000.0,40.2457,40.2745,40.2385,40.2601,23000.0
2013-01-11 14:40:00,55.86,55.86,55.82,55.83,19700.0,40.2673,40.2673,40.2385,40.2457,19700.0
2013-01-11 14:45:00,55.84,55.87,55.82,55.83,19300.0,40.2529,40.2745,40.2385,40.2457,19300.0
2013-01-11 14:50:00,55.83,55.85,55.82,55.85,21600.0,40.2457,40.2601,40.2385,40.2601,21600.0
2013-01-11 14:55:00,55.84,55.88,55.83,55.88,26300.0,40.2529,40.2817,40.2457,40.2817,26300.0
2013-01-11 15:00:00,55.88,55.88,55.8,55.86,41100.0,40.2817,40.2817,40.2241,40.2673,41100.0
2013-01-11 15:05:00,55.86,55.91,55.86,55.91,38000.0,40.2673,40.3034,40.2673,40.3034,38000.0
2013-01-11 15:10:00,55.91,55.95,55.89,55.94,35000.0,40.3034,40.3322,40.2889,40.325,35000.0
2013-01-11 15:15:00,55.93,55.94,55.87,55.87,18600.0,40.3178,40.325,40.2745,40.2745,18600.0
2013-01-11 15:20:00,55.87,55.91,55.85,55.87,25400.0,40.2745,40.3034,40.2601,40.2745,25400.0
2013-01-11 15:25:00,55.88,55.88,55.81,55.82,23400.0,40.2817,40.2817,40.2313,40.2385,23400.0
2013-01-11 15:30:00,55.82,55.83,55.78,55.81,31500.0,40.2385,40.2457,40.2097,40.2313,31500.0
2013-01-11 15:35:00,55.81,55.87,55.78,55.79,36000.0,40.2313,40.2745,40.2097,40.2169,36000.0
2013-01-11 15:40:00,55.79,55.79,55.74,55.76,39100.0,40.2169,40.2169,40.1808,40.1952,39100.0
2013-01-11 15:45:00,55.76,55.79,55.75,55.77,60300.0,40.1952,40.2169,40.188,40.2024,60300.0
2013-01-11 15:50:00,55.78,55.81,55.74,55.74,62600.0,40.2097,40.2313,40.1808,40.1808,62600.0
2013-01-11 15:55:00,55.75,55.76,55.71,55.76,123700.0,40.188,40.1952,40.1592,40.1952,123700.0
2013-01-14 09:30:00,55.82,55.98,55.69,55.79,55000.0,40.2385,40.3538,40.1448,40.2169,55000.0
2013-01-14 09:35:00,55.79,55.86,55.76,55.84,21400.0,40.2169,40.2673,40.1952,40.2529,21400.0
2013-01-14 09:40:00,55.84,55.87,55.77,55.79,23100.0,40.2529,40.2745,40.2024,40.2169,23100.0
2013-01-14 09:45:00,55.78,55.89,55.77,55.8,29200.0,40.2097,40.2889,40.2024,40.2241,29200.0
2013-01-14 09:50:00,55.8,55.81,55.59,55.61,32500.0,40.2241,40.2313,40.0727,40.0871,32500.0
2013-01-14 09:55:00,55.61,55.67,55.57,55.59,26900.0,40.0871,40.1304,40.0583,40.0727,26900.0
2013-01-14 10:00:00,55.59,55.65,55.54,55.65,20200.0,40.0727,40.1159,40.0366,40.1159,20200.0
2013-01-14 10:05:00,55.64,55.66,55.61,55.62,24500.0,40.1087,40.1231,40.0871,40.0943,24500.0
2013-01-14 10:10:00,55.6,55.66,55.6,55.61,21400.0,40.0799,40.1231,40.0799,40.0871,21400.0
2013-01-14 10:15:00,55.62,55.66,55.57,55.57,19700.0,40.0943,40.1231,40.0583,40.0583,19700.0
2013-01-14 10:20:00,55.57,55.57,55.47,55.47,22000.0,40.0583,40.0583,39.9862,39.9862,22000.0
2013-01-14 10:25:00,55.48,55.49,55.42,55.42,14800.0,39.9934,40.0006,39.9501,39.9501,14800.0
2013-01-14 10:30:00,55.43,55.54,55.42,55.54,11200.0,39.9573,40.0366,39.9501,40.0366,11200.0
2013-01-14 10:35:00,55.54,55.54,55.48,55.49,13700.0,40.0366,40.0366,39.9934,40.0006,13700.0
2013-01-14 10:40:00,55.5,55.56,55.48,55.55,14800.0,40.0078,40.0511,39.9934,40.0439,14800.0
2013-01-14 10:45:00,55.53,55.55,55.51,55.53,17400.0,40.0294,40.0439,40.015,40.0294,17400.0
2013-01-14 10:50:00,55.52,55.56,55.5,55.53,18400.0,40.0222,40.0511,40.0078,40.0294,18400.0
2013-01-14 10:55:00,55.52,55.54,55.49,55.53,10500.0,40.0222,40.0366,40.0006,40.0294,10500.0
2013-01-14 11:00:00,55.55,55.57,55.5,55.52,14600.0,40.0439,40.0583,40.0078,40.0222,14600.0
2013-01-14 11:05:00,55.52,55.54,55.49,55.54,12500.0,40.0222,40.0366,40.0006,40.0366,12500.0
2013-01-14 11:10:00,55.54,55.55,55.52,55.52,5500.0,40.0366,40.0439,40.0222,40.0222,5500.0
2013-01-14 11:15:00,55.52,55.53,55.48,55.48,5200.0,40.0222,40.0294,39.9934,39.9934,5200.0
2013-01-14 11:20:00,55.48,55.48,55.44,55.44,8900.0,39.9934,39.9934,39.9646,39.9646,8900.0
2013-01-14 11:25:00,55.44,55.49,55.44,55.44,11900.0,39.9646,40.0006,39.9646,39.9646,11900.0
2013-01-14 11:30:00,55.44,55.48,55.43,55.46,11700.0,39.9646,39.9934,39.9573,39.979,11700.0
2013-01-14 11:35:00,55.44,55.45,55.36,55.36,28700.0,39.9646,39.9718,39.9069,39.9069,28700.0
2013-01-14 11:40:00,55.37,55.42,55.35,55.41,24200.0,39.9141,39.9501,39.8997,39.9429,24200.0
2013-01-14 11:45:00,55.41,55.44,55.41,55.43,31100.0,39.9429,39.9646,39.9429,39.9573,31100.0
2013-01-14 11:50:00,55.43,55.45,55.39,55.39,18300.0,39.9573,39.9718,39.9285,39.9285,18300.0
2013-01-14 11:55:00,55.4,55.42,55.38,55.38,29900.0,39.9357,39.9501,39.9213,39.9213,29900.0
2013-01-14 12:00:00,55.39,55.4,55.37,55.4,21200.0,39.9285,39.9357,39.9141,39.9357,21200.0
2013-01-14 12:05:00,55.39,55.42,55.38,55.41,33400.0,39.9285,39.9501,39.9213,39.9429,33400.0
2013-01-14 12:10:00,55.4,55.43,55.39,55.41,17800.0,39.9357,39.9573,39.9285,39.9429,17800.0
2013-01-14 12:15:00,55.41,55.43,55.34,55.35,24100.0,39.9429,39.9573,39.8925,39.8997,24100.0
2013-01-14 12:20:00,55.35,55.36,55.31,55.33,23200.0,39.8997,39.9069,39.8708,39.8853,23200.0
2013-01-14 12:25:00,55.34,55.34,55.32,55.32,8900.0,39.8925,39.8925,39.8781,39.8781,8900.0
2013-01-14 12:30:00,55.32,55.34,55.28,55.28,14700.0,39.8781,39.8925,39.8492,39.8492,14700.0
2013-01-14 12:35:00,55.29,55.3,55.24,55.25,18100.0,39.8564,39.8636,39.8204,39.8276,18100.0
2013-01-14 12:40:00,55.26,55.26,55.2,55.23,27500.0,39.8348,39.8348,39.7916,39.8132,27500.0
2013-01-14 12:45:00,55.23,55.3,55.23,55.3,15600.0,39.8132,39.8636,39.8132,39.8636,15600.0
2013-01-14 12:50:00,55.3,55.32,55.28,55.32,7300.0,39.8636,39.8781,39.8492,39.8781,7300.0
2013-01-14 12:55:00,55.32,55.33,55.26,55.27,18400.0,39.8781,39.8853,39.8348,39.842,18400.0
2013-01-14 13:00:00,55.27,55.29,55.16,55.19,32800.0,39.842,39.8564,39.7627,39.7843,32800.0
2013-01-14 13:05:00,55.19,55.22,55.18,55.2,20400.0,39.7843,39.806,39.7771,39.7916,20400.0
2013-01-14 13:10:00,55.2,55.25,55.18,55.25,8900.0,39.7916,39.8276,39.7771,39.8276,8900.0
2013-01-14 13:15:00,55.25,55.26,55.24,55.26,19700.0,39.8276,39.8348,39.8204,39.8348,19700.0
2013-01-14 13:20:00,55.25,55.26,55.22,55.23,14700.0,39.8276,39.8348,39.806,39.8132,14700.0
2013-01-14 13:25:00,55.24,55.26,55.23,55.24,13000.0,39.8204,39.8348,39.8132,39.8204,13000.0
2013-01-14 13:30:00,55.25,55.26,55.21,55.23,30200.0,39.8276,39.8348,39.7988,39.8132,30200.0
2013-01-14 13:35:00,55.23,55.24,55.2,55.21,32000.0,39.8132,39.8204,39.7916,39.7988,32000.0
2013-01-14 13:40:00,55.22,55.31,55.22,55.3,20500.0,39.806,39.8708,39.806,39.8636,20500.0
2013-01-14 13:45:00,55.3,55.31,55.22,55.23,36300.0,39.8636,39.8708,39.806,39.8132,36300.0
2013-01-14 13:50:00,55.23,55.27,55.23,55.27,23300.0,39.8132,39.842,39.8132,39.842,23300.0
2013-01-14 13:55:00,55.27,55.29,55.17,55.21,29700.0,39.842,39.8564,39.7699,39.7988,29700.0
2013-01-14 14:00:00,55.22,55.28,55.18,55.27,15500.0,39.806,39.8492,39.7771,39.842,15500.0
2013-01-14 14:05:00,55.27,55.27,55.23,55.27,9000.0,39.842,39.842,39.8132,39.842,9000.0
2013-01-14 14:10:00,55.26,55.3,55.24,55.26,9800.0,39.8348,39.8636,39.8204,39.8348,9800.0
2013-01-14 14:15:00,55.25,55.28,55.23,55.27,12600.0,39.8276,39.8492,39.8132,39.842,12600.0
2013-01-14 14:20:00,55.28,55.28,55.25,55.26,13900.0,39.8492,39.8492,39.8276,39.8348,13900.0
2013-01-14 14:25:00,55.26,55.3,55.26,55.29,11000.0,39.8348,39.8636,39.8348,39.8564,11000.0
2013-01-14 14:30:00,55.29,55.31,55.24,55.25,37800.0,39.8564,39.8708,39.8204,39.8276,37800.0
2013-01-14 14:35:00,55.26,55.27,55.23,55.24,14700.0,39.8348,39.842,39.8132,39.8204,14700.0
2013-01-14 14:40:00,55.24,55.24,55.19,55.21,32600.0,39.8204,39.8204,39.7843,39.7988,32600.0
2013-01-14 14:45:00,55.21,55.23,55.18,55.21,18200.0,39.7988,39.8132,39.7771,39.7988,18200.0
2013-01-14 14:50:00,55.21,55.21,55.17,55.17,21000.0,39.7988,39.7988,39.7699,39.7699,21000.0
2013-01-14 14:55:00,55.18,55.21,55.16,55.18,36800.0,39.7771,39.7988,39.7627,39.7771,36800.0
2013-01-14 15:00:00,55.19,55.25,55.19,55.23,41100.0,39.7843,39.8276,39.7843,39.8132,41100.0
2013-01-14 15:05:00,55.24,55.33,55.24,55.31,40800.0,39.8204,39.8853,39.8204,39.8708,40800.0
2013-01-14 15:10:00,55.32,55.33,55.29,55.3,27300.0,39.8781,39.8853,39.8564,39.8636,27300.0
2013-01-14 15:15:00,55.31,55.33,55.3,55.32,26300.0,39.8708,39.8853,39.8636,39.8781,26300.0
2013-01-14 15:20:00,55.31,55.36,55.29,55.29,26000.0,39.8708,39.9069,39.8564,39.8564,26000.0
2013-01-14 15:25:00,55.29,55.3,55.21,55.22,41100.0,39.8564,39.8636,39.7988,39.806,41100.0
2013-01-14 15:30:00,55.23,55.24,55.19,55.21,43800.0,39.8132,39.8204,39.7843,39.7988,43800.0
2013-01-14 15:35:00,55.21,55.25,55.19,55.25,55400.0,39.7988,39.8276,39.7843,39.8276,55400.0
2013-01-14 15:40:00,55.25,55.3,55.25,55.28,32700.0,39.8276,39.8636,39.8276,39.8492,32700.0
2013-01-14 15:45:00,55.27,55.29,55.25,55.28,37000.0,39.842,39.8564,39.8276,39.8492,37000.0
2013-01-14 15:50:00,55.29,55.3,55.24,55.29,81900.0,39.8564,39.8636,39.8204,39.8564,81900.0
2013-01-14 15:55:00,55.29,55.35,55.27,55.33,110200.0,39.8564,39.8997,39.842,39.8853,110200.0
2013-01-15 09:30:00,55.2,55.35,55.2,55.34,48000.0,39.7916,39.8997,39.7916,39.8925,48000.0
2013-01-15 09:35:00,55.34,55.49,55.29,55.45,33900.0,39.8925,40.0006,39.8564,39.9718,33900.0
2013-01-15 09:40:00,55.44,55.5,55.37,55.4,17500.0,39.9646,40.0078,39.9141,39.9357,17500.0
2013-01-15 09:45:00,55.38,55.47,55.38,55.38,36500.0,39.9213,39.9862,39.9213,39.9213,36500.0
2013-01-15 09:50:00,55.37,55.44,55.35,55.42,18200.0,39.9141,39.9646,39.8997,39.9501,18200.0
2013-01-15 09:55:00,55.42,55.56,55.4,55.55,18900.0,39.9501,40.0511,39.9357,40.0439,18900.0
2013-01-15 10:00:00,55.55,55.58,55.46,55.46,18300.0,40.0439,40.0655,39.979,39.979,18300.0
2013-01-15 10:05:00,55.45,55.5,55.45,55.48,9100.0,39.9718,40.0078,39.9718,39.9934,9100.0
2013-01-15 10:10:00,55.49,55.51,55.48,55.49,17400.0,40.0006,40.015,39.9934,40.0006,17400.0
2013-01-15 10:15:00,55.49,55.51,55.48,55.49,24300.0,40.0006,40.015,39.9934,40.0006,24300.0
2013-01-15 10:20:00,55.5,55.52,55.48,55.49,14600.0,40.0078,40.0222,39.9934,40.0006,14600.0
2013-01-15 10:25:00,55.5,55.54,55.47,55.48,17900.0,40.0078,40.0366,39.9862,39.9934,17900.0
2013-01-15 10:30:00,55.47,55.53,55.47,55.52,12000.0,39.9862,40.0294,39.9862,40.0222,12000.0
2013-01-15 10:35:00,55.53,55.56,55.49,55.5,13000.0,40.0294,40.0511,40.0006,40.0078,13000.0
2013-01-15 10:40:00,55.5,55.52,55.47,55.5,9600.0,40.0078,40.0222,39.9862,40.0078,9600.0
2013-01-15 10:45:00,55.5,55.51,55.46,55.46,11700.0,40.0078,40.015,39.979,39.979,11700.0
2013-01-15 10:50:00,55.47,55.51,55.46,55.47,18900.0,39.9862,40.015,39.979,39.9862,18900.0
2013-01-15 10:55:00,55.47,55.51,55.46,55.48,29400.0,39.9862,40.015,39.979,39.9934,29400.0
2013-01-15 11:00:00,55.48,55.49,55.46,55.48,7400.0,39.9934,40.0006,39.979,39.9934,7400.0
2013-01-15 11:05:00,55.49,55.5,55.47,55.47,16100.0,40.0006,40.0078,39.9862,39.9862,16100.0
2013-01-15 11:10:00,55.47,55.47,55.4,55.4,31200.0,39.9862,39.9862,39.9357,39.9357,31200.0
2013-01-15 11:15:00,55.4,55.44,55.39,55.42,12300.0,39.9357,39.9646,39.9285,39.9501,12300.0
2013-01-15 11:20:00,55.42,55.42,55.38,55.39,4300.0,39.9501,39.9501,39.9213,39.9285,4300.0
2013-01-15 11:25:00,55.39,55.4,55.38,55.39,16500.0,39.9285,39.9357,39.9213,39.9285,16500.0
2013-01-15 11:30:00,55.39,55.4,55.38,55.4,6800.0,39.9285,39.9357,39.9213,39.9357,6800.0
2013-01-15 11:35:00,55.4,55.41,55.39,55.41,11800.0,39.9357,39.9429,39.9285,39.9429,11800.0
2013-01-15 11:40:00,55.41,55.44,55.39,55.4,8500.0,39.9429,39.9646,39.9285,39.9357,8500.0
2013-01-15 11:45:00,55.4,55.45,55.39,55.44,18900.0,39.9357,39.9718,39.9285,39.9646,18900.0
2013-01-15 11:50:00,55.43,55.49,55.43,55.49,33000.0,39.9573,40.0006,39.9573,40.0006,33000.0
2013-01-15 11:55:00,55.5,55.55,55.48,55.55,32900.0,40.0078,40.0439,39.9934,40.0439,32900.0
2013-01-15 12:00:00,55.55,55.58,55.53,55.56,28000.0,40.0439,40.0655,40.0294,40.0511,28000.0
2013-01-15 12:05:00,55.57,55.6,55.56,55.6,15400.0,40.0583,40.0799,40.0511,40.0799,15400.0
2013-01-15 12:10:00,55.6,55.65,55.6,55.65,33600.0,40.0799,40.1159,40.0799,40.1159,33600.0
2013-01-15 12:15:00,55.64,55.71,55.64,55.7,28200.0,40.1087,40.1592,40.1087,40.152,28200.0
2013-01-15 12:20:00,55.7,55.71,55.69,55.7,37600.0,40.152,40.1592,40.1448,40.152,37600.0
2013-01-15 12:25:00,55.71,55.73,55.71,55.71,19400.0,40.1592,40.1736,40.1592,40.1592,19400.0
2013-01-15 12:30:00,55.71,55.77,55.71,55.77,11900.0,40.1592,40.2024,40.1592,40.2024,11900.0
2013-01-15 12:35:00,55.77,55.77,55.72,55.73,18100.0,40.2024,40.2024,40.1664,40.1736,18100.0
2013-01-15 12:40:00,55.72,55.75,55.72,55.73,14700.0,40.1664,40.188,40.1664,40.1736,14700.0
2013-01-15 12:45:00,55.72,55.73,55.67,55.67,22500.0,40.1664,40.1736,40.1304,40.1304,22500.0
2013-01-15 12:50:00,55.68,55.7,55.67,55.68,14700.0,40.1376,40.152,40.1304,40.1376,14700.0
2013-01-15 12:55:00,55.68,55.74,55.67,55.68,47200.0,40.1376,40.1808,40.1304,40.1376,47200.0
2013-01-15 13:00:00,55.68,55.69,55.55,55.55,24600.0,40.1376,40.1448,40.0439,40.0439,24600.0
2013-01-15 13:05:00,55.56,55.63,55.53,55.61,57600.0,40.0511,40.1015,40.0294,40.0871,57600.0
2013-01-15 13:10:00,55.62,55.66,55.61,55.66,35400.0,40.0943,40.1231,40.0871,40.1231,35400.0
2013-01-15 13:15:00,55.67,55.7,55.66,55.68,24200.0,40.1304,40.152,40.1231,40.1376,24200.0
2013-01-15 13:20:00,55.68,55.7,55.68,55.69,21000.0,40.1376,40.152,40.1376,40.1448,21000.0
2013-01-15 13:25:00,55.7,55.75,55.64,55.67,85900.0,40.152,40.188,40.1087,40.1304,85900.0
2013-01-15 13:30:00,55.68,55.7,55.66,55.68,31200.0,40.1376,40.152,40.1231,40.1376,31200.0
2013-01-15 13:35:00,55.68,55.76,55.68,55.75,22400.0,40.1376,40.1952,40.1376,40.188,22400.0
2013-01-15 13:40:00,55.75,55.76,55.74,55.76,17300.0,40.188,40.1952,40.1808,40.1952,17300.0
2013-01-15 13:45:00,55.76,55.78,55.74,55.75,97500.0,40.1952,40.2097,40.1808,40.188,97500.0
2013-01-15 13:50:00,55.74,55.77,55.61,55.64,37100.0,40.1808,40.2024,40.0871,40.1087,37100.0
2013-01-15 13:55:00,55.63,55.63,55.57,55.58,23300.0,40.1015,40.1015,40.0583,40.0655,23300.0
2013-01-15 14:00:00,55.59,55.62,55.57,55.58,41500.0,40.0727,40.0943,40.0583,40.0655,41500.0
2013-01-15 14:05:00,55.59,55.59,55.57,55.58,19300.0,40.0727,40.0727,40.0583,40.0655,19300.0
2013-01-15 14:10:00,55.57,55.57,55.46,55.46,34800.0,40.0583,40.0583,39.979,39.979,34800.0
2013-01-15 14:15:00,55.46,55.48,55.44,55.44,23000.0,39.979,39.9934,39.9646,39.9646,23000.0
2013-01-15 14:20:00,55.44,55.45,55.38,55.39,35800.0,39.9646,39.9718,39.9213,39.9285,35800.0
2013-01-15 14:25:00,55.39,55.4,55.38,55.4,13000.0,39.9285,39.9357,39.9213,39.9357,13000.0
2013-01-15 14:30:00,55.4,55.41,55.39,55.4,19700.0,39.9357,39.9429,39.9285,39.9357,19700.0
2013-01-15 14:35:00,55.4,55.44,55.4,55.43,6400.0,39.9357,39.9646,39.9357,39.9573,6400.0
2013-01-15 14:40:00,55.44,55.45,55.42,55.43,29400.0,39.9646,39.9718,39.9501,39.9573,29400.0
2013-01-15 14:45:00,55.43,55.46,55.42,55.46,15300.0,39.9573,39.979,39.9501,39.979,15300.0
2013-01-15 14:50:00,55.46,55.5,55.45,55.5,14300.0,39.979,40.0078,39.9718,40.0078,14300.0
2013-01-15 14:55:00,55.5,55.55,55.5,55.55,15400.0,40.0078,40.0439,40.0078,40.0439,15400.0
2013-01-15 15:00:00,55.55,55.58,55.52,55.55,37300.0,40.0439,40.0655,40.0222,40.0439,37300.0
2013-01-15 15:05:00,55.53,55.56,55.53,55.53,10400.0,40.0294,40.0511,40.0294,40.0294,10400.0
2013-01-15 15:10:00,55.54,55.58,55.53,55.58,7500.0,40.0366,40.0655,40.0294,40.0655,7500.0
2013-01-15 15:15:00,55.59,55.64,55.54,55.62,27700.0,40.0727,40.1087,40.0366,40.0943,27700.0
2013-01-15 15:20:00,55.62,55.66,55.59,55.65,27400.0,40.0943,40.1231,40.0727,40.1159,27400.0
2013-01-15 15:25:00,55.66,55.67,55.61,55.66,23500.0,40.1231,40.1304,40.0871,40.1231,23500.0
2013-01-15 15:30:00,55.67,55.69,55.66,55.69,37600.0,40.1304,40.1448,40.1231,40.1448,37600.0
2013-01-15 15:35:00,55.69,55.78,55.68,55.7,66500.0,40.1448,40.2097,40.1376,40.152,66500.0
2013-01-15 15:40:00,55.69,55.73,55.67,55.73,30000.0,40.1448,40.1736,40.1304,40.1736,30000.0
2013-01-15 15:45:00,55.72,55.72,55.62,55.63,32500.0,40.1664,40.1664,40.0943,40.1015,32500.0
2013-01-15 15:50:00,55.64,55.64,55.59,55.59,23800.0,40.1087,40.1087,40.0727,40.0727,23800.0
2013-01-15 15:55:00,55.59,55.6,55.57,55.6,75000.0,40.0727,40.0799,40.0583,40.0799,75000.0
2013-01-16 09:30:00,55.54,55.54,55.12,55.21,81300.0,40.0366,40.0366,39.7339,39.7988,81300.0
2013-01-16 09:35:00,55.22,55.27,55.08,55.21,35600.0,39.806,39.842,39.705,39.7988,35600.0
2013-01-16 09:40:00,55.21,55.36,55.19,55.33,26100.0,39.7988,39.9069,39.7843,39.8853,26100.0
2013-01-16 09:45:00,55.33,55.41,55.33,55.41,28200.0,39.8853,39.9429,39.8853,39.9429,28200.0
2013-01-16 09:50:00,55.42,55.46,55.41,55.45,40000.0,39.9501,39.979,39.9429,39.9718,40000.0
2013-01-16 09:55:00,55.44,55.44,55.37,55.41,34500.0,39.9646,39.9646,39.9141,39.9429,34500.0
2013-01-16 10:00:00,55.4,55.43,55.34,55.41,38300.0,39.9357,39.9573,39.8925,39.9429,38300.0
2013-01-16 10:05:00,55.41,55.43,55.4,55.42,21100.0,39.9429,39.9573,39.9357,39.9501,21100.0
2013-01-16 10:10:00,55.43,55.43,55.29,55.29,35400.0,39.9573,39.9573,39.8564,39.8564,35400.0
2013-01-16 10:15:00,55.29,55.29,55.19,55.25,59900.0,39.8564,39.8564,39.7843,39.8276,59900.0
2013-01-16 10:20:00,55.26,55.26,55.2,55.26,16600.0,39.8348,39.8348,39.7916,39.8348,16600.0
2013-01-16 10:25:00,55.26,55.28,55.24,55.27,11200.0,39.8348,39.8492,39.8204,39.842,11200.0
2013-01-16 10:30:00,55.27,55.32,55.24,55.26,29400.0,39.842,39.8781,39.8204,39.8348,29400.0
2013-01-16 10:35:00,55.26,55.33,55.23,55.24,16800.0,39.8348,39.8853,39.8132,39.8204,16800.0
2013-01-16 10:40:00,55.24,55.24,55.13,55.15,30100.0,39.8204,39.8204,39.7411,39.7555,30100.0
2013-01-16 10:45:00,55.15,55.16,55.0,55.01,43000.0,39.7555,39.7627,39.6474,39.6546,43000.0
2013-01-16 10:50:00,55.01,55.08,55.0,55.04,80700.0,39.6546,39.705,39.6474,39.6762,80700.0
2013-01-16 10:55:00,55.04,55.05,55.0,55.0,52700.0,39.6762,39.6834,39.6474,39.6474,52700.0
2013-01-16 11:00:00,55.01,55.04,55.0,55.04,33100.0,39.6546,39.6762,39.6474,39.6762,33100.0
2013-01-16 11:05:00,55.04,55.04,55.01,55.02,38100.0,39.6762,39.6762,39.6546,39.6618,38100.0
2013-01-16 11:10:00,55.03,55.07,55.03,55.05,22000.0,39.669,39.6978,39.669,39.6834,22000.0
2013-01-16 11:15:00,55.05,55.14,55.05,55.09,33700.0,39.6834,39.7483,39.6834,39.7123,33700.0
2013-01-16 11:20:00,55.1,55.17,55.1,55.15,17200.0,39.7195,39.7699,39.7195,39.7555,17200.0
2013-01-16 11:25:00,55.15,55.21,55.15,55.16,11800.0,39.7555,39.7988,39.7555,39.7627,11800.0
2013-01-16 11:30:00,55.17,55.25,55.16,55.24,26000.0,39.7699,39.8276,39.7627,39.8204,26000.0
2013-01-16 11:35:00,55.25,55.25,55.15,55.19,25600.0,39.8276,39.8276,39.7555,39.7843,25600.0
2013-01-16 11:40:00,55.19,55.26,55.19,55.21,17700.0,39.7843,39.8348,39.7843,39.7988,17700.0
2013-01-16 11:45:00,55.21,55.3,55.21,55.3,29100.0,39.7988,39.8636,39.7988,39.8636,29100.0
2013-01-16 11:50:00,55.3,55.34,55.3,55.34,19300.0,39.8636,39.8925,39.8636,39.8925,19300.0
2013-01-16 11:55:00,55.33,55.38,55.32,55.32,24100.0,39.8853,39.9213,39.8781,39.8781,24100.0
2013-01-16 12:00:00,55.33,55.33,55.27,55.29,15000.0,39.8853,39.8853,39.842,39.8564,15000.0
2013-01-16 12:05:00,55.29,55.3,55.25,55.28,18900.0,39.8564,39.8636,39.8276,39.8492,18900.0
2013-01-16 12:10:00,55.29,55.29,55.25,55.25,11700.0,39.8564,39.8564,39.8276,39.8276,11700.0
2013-01-16 12:15:00,55.25,55.27,55.23,55.24,33900.0,39.8276,39.842,39.8132,39.8204,33900.0
2013-01-16 12:20:00,55.23,55.26,55.21,55.26,14600.0,39.8132,39.8348,39.7988,39.8348,14600.0
2013-01-16 12:25:00,55.26,55.27,55.24,55.27,11800.0,39.8348,39.842,39.8204,39.842,11800.0
2013-01-16 12:30:00,55.27,55.29,55.26,55.27,16400.0,39.842,39.8564,39.8348,39.842,16400.0
2013-01-16 12:35:00,55.27,55.28,55.25,55.26,20700.0,39.842,39.8492,39.8276,39.8348,20700.0
2013-01-16 12:40:00,55.26,55.26,55.12,55.12,27700.0,39.8348,39.8348,39.7339,39.7339,27700.0
2013-01-16 12:45:00,55.12,55.15,55.12,55.14,16900.0,39.7339,39.7555,39.7339,39.7483,16900.0
2013-01-16 12:50:00,55.15,55.15,55.13,55.14,16100.0,39.7555,39.7555,39.7411,39.7483,16100.0
2013-01-16 12:55:00,55.13,55.16,55.13,55.14,21300.0,39.7411,39.7627,39.7411,39.7483,21300.0
2013-01-16 13:00:00,55.14,55.15,55.11,55.13,13700.0,39.7483,39.7555,39.7267,39.7411,13700.0
2013-01-16 13:05:00,55.14,55.2,55.14,55.19,7900.0,39.7483,39.7916,39.7483,39.7843,7900.0
2013-01-16 13:10:00,55.2,55.2,55.17,55.18,8100.0,39.7916,39.7916,39.7699,39.7771,8100.0
2013-01-16 13:15:00,55.18,55.21,55.18,55.2,17300.0,39.7771,39.7988,39.7771,39.7916,17300.0
2013-01-16 13:20:00,55.19,55.24,55.18,55.24,21800.0,39.7843,39.8204,39.7771,39.8204,21800.0
2013-01-16 13:25:00,55.25,55.26,55.23,55.26,15000.0,39.8276,39.8348,39.8132,39.8348,15000.0
2013-01-16 13:30:00,55.26,55.29,55.24,55.27,11800.0,39.8348,39.8564,39.8204,39.842,11800.0
2013-01-16 13:35:00,55.27,55.28,55.27,55.28,8000.0,39.842,39.8492,39.842,39.8492,8000.0
2013-01-16 13:40:00,55.28,55.33,55.28,55.32,27900.0,39.8492,39.8853,39.8492,39.8781,27900.0
2013-01-16 13:45:00,55.32,55.34,55.31,55.32,20700.0,39.8781,39.8925,39.8708,39.8781,20700.0
2013-01-16 13:50:00,55.32,55.33,55.31,55.32,12600.0,39.8781,39.8853,39.8708,39.8781,12600.0
2013-01-16 13:55:00,55.31,55.31,55.16,55.17,71900.0,39.8708,39.8708,39.7627,39.7699,71900.0
2013-01-16 14:00:00,55.16,55.19,55.14,55.19,32300.0,39.7627,39.7843,39.7483,39.7843,32300.0
2013-01-16 14:05:00,55.2,55.2,55.14,55.15,17800.0,39.7916,39.7916,39.7483,39.7555,17800.0
2013-01-16 14:10:00,55.15,55.15,55.13,55.13,34000.0,39.7555,39.7555,39.7411,39.7411,34000.0
2013-01-16 14:15:00,55.14,55.14,55.11,55.11,14700.0,39.7483,39.7483,39.7267,39.7267,14700.0
2013-01-16 14:20:00,55.12,55.15,55.1,55.15,24200.0,39.7339,39.7555,39.7195,39.7555,24200.0
2013-01-16 14:25:00,55.14,55.15,55.09,55.11,18600.0,39.7483,39.7555,39.7123,39.7267,18600.0
2013-01-16 14:30:00,55.11,55.11,55.07,55.08,30300.0,39.7267,39.7267,39.6978,39.705,30300.0
2013-01-16 14:35:00,55.08,55.08,55.06,55.06,13900.0,39.705,39.705,39.6906,39.6906,13900.0
2013-01-16 14:40:00,55.06,55.07,55.03,55.05,48500.0,39.6906,39.6978,39.669,39.6834,48500.0
2013-01-16 14:45:00,55.05,55.05,55.03,55.05,25800.0,39.6834,39.6834,39.669,39.6834,25800.0
2013-01-16 14:50:00,55.05,55.05,55.04,55.05,19500.0,39.6834,39.6834,39.6762,39.6834,19500.0
2013-01-16 14:55:00,55.05,55.09,55.05,55.07,47100.0,39.6834,39.7123,39.6834,39.6978,47100.0
2013-01-16 15:00:00,55.07,55.09,55.05,55.07,34000.0,39.6978,39.7123,39.6834,39.6978,34000.0
2013-01-16 15:05:00,55.08,55.09,55.06,55.07,26600.0,39.705,39.7123,39.6906,39.6978,26600.0
2013-01-16 15:10:00,55.07,55.07,55.04,55.05,46800.0,39.6978,39.6978,39.6762,39.6834,46800.0
2013-01-16 15:15:00,55.05,55.09,55.04,55.09,36800.0,39.6834,39.7123,39.6762,39.7123,36800.0
2013-01-16 15:20:00,55.09,55.13,55.09,55.11,42800.0,39.7123,39.7411,39.7123,39.7267,42800.0
2013-01-16 15:25:00,55.11,55.13,55.09,55.09,28300.0,39.7267,39.7411,39.7123,39.7123,28300.0
2013-01-16 15:30:00,55.1,55.1,55.04,55.04,29100.0,39.7195,39.7195,39.6762,39.6762,29100.0
2013-01-16 15:35:00,55.04,55.08,55.03,55.08,30100.0,39.6762,39.705,39.669,39.705,30100.0
2013-01-16 15:40:00,55.08,55.09,55.06,55.09,48000.0,39.705,39.7123,39.6906,39.7123,48000.0
2013-01-16 15:45:00,55.08,55.1,55.06,55.08,55500.0,39.705,39.7195,39.6906,39.705,55500.0
2013-01-16 15:50:00,55.08,55.12,55.07,55.1,95800.0,39.705,39.7339,39.6978,39.7195,95800.0
2013-01-16 15:55:00,55.1,55.14,55.07,55.1,155500.0,39.7195,39.7483,39.6978,39.7195,155500.0
2013-01-17 09:30:00,55.48,55.75,55.33,55.75,63600.0,39.9934,40.188,39.8853,40.188,63600.0
2013-01-17 09:35:00,55.76,55.77,55.37,55.4,41200.0,40.1952,40.2024,39.9141,39.9357,41200.0
2013-01-17 09:40:00,55.41,55.44,55.34,55.41,18000.0,39.9429,39.9646,39.8925,39.9429,18000.0
2013-01-17 09:45:00,55.4,55.44,55.35,55.38,29700.0,39.9357,39.9646,39.8997,39.9213,29700.0
2013-01-17 09:50:00,55.38,55.41,55.34,55.4,55000.0,39.9213,39.9429,39.8925,39.9357,55000.0
2013-01-17 09:55:00,55.41,55.54,55.4,55.54,29000.0,39.9429,40.0366,39.9357,40.0366,29000.0
2013-01-17 10:00:00,55.53,55.54,55.34,55.42,59300.0,40.0294,40.0366,39.8925,39.9501,59300.0
2013-01-17 10:05:00,55.42,55.51,55.41,55.48,52300.0,39.9501,40.015,39.9429,39.9934,52300.0
2013-01-17 10:10:00,55.46,55.55,55.45,55.55,30400.0,39.979,40.0439,39.9718,40.0439,30400.0
2013-01-17 10:15:00,55.55,55.56,55.49,55.5,18200.0,40.0439,40.0511,40.0006,40.0078,18200.0
2013-01-17 10:20:00,55.49,55.56,55.48,55.55,20000.0,40.0006,40.0511,39.9934,40.0439,20000.0
2013-01-17 10:25:00,55.55,55.55,55.49,55.5,41700.0,40.0439,40.0439,40.0006,40.0078,41700.0
2013-01-17 10:30:00,55.5,55.5,55.47,55.49,15100.0,40.0078,40.0078,39.9862,40.0006,15100.0
2013-01-17 10:35:00,55.49,55.51,55.48,55.5,20300.0,40.0006,40.015,39.9934,40.0078,20300.0
2013-01-17 10:40:00,55.49,55.51,55.4,55.48,90000.0,40.0006,40.015,39.9357,39.9934,90000.0
2013-01-17 10:45:00,55.48,55.51,55.45,55.49,15200.0,39.9934,40.015,39.9718,40.0006,15200.0
2013-01-17 10:50:00,55.48,55.51,55.48,55.49,18700.0,39.9934,40.015,39.9934,40.0006,18700.0
2013-01-17 10:55:00,55.5,55.51,55.41,55.45,31700.0,40.0078,40.015,39.9429,39.9718,31700.0
2013-01-17 11:00:00,55.45,55.45,55.34,55.34,21500.0,39.9718,39.9718,39.8925,39.8925,21500.0
2013-01-17 11:05:00,55.35,55.35,55.31,55.32,32300.0,39.8997,39.8997,39.8708,39.8781,32300.0
2013-01-17 11:10:00,55.31,55.35,55.28,55.35,32100.0,39.8708,39.8997,39.8492,39.8997,32100.0
2013-01-17 11:15:00,55.36,55.52,55.36,55.52,11900.0,39.9069,40.0222,39.9069,40.0222,11900.0
2013-01-17 11:20:00,55.52,55.55,55.52,55.53,9400.0,40.0222,40.0439,40.0222,40.0294,9400.0
2013-01-17 11:25:00,55.55,55.62,55.55,55.62,19000.0,40.0439,40.0943,40.0439,40.0943,19000.0
2013-01-17 11:30:00,55.62,55.63,55.57,55.63,20000.0,40.0943,40.1015,40.0583,40.1015,20000.0
2013-01-17 11:35:00,55.64,55.7,55.64,55.7,12300.0,40.1087,40.152,40.1087,40.152,12300.0
2013-01-17 11:40:00,55.7,55.74,55.7,55.74,14000.0,40.152,40.1808,40.152,40.1808,14000.0
2013-01-17 11:45:00,55.73,55.82,55.73,55.82,21400.0,40.1736,40.2385,40.1736,40.2385,21400.0
2013-01-17 11:50:00,55.82,55.85,55.74,55.82,69700.0,40.2385,40.2601,40.1808,40.2385,69700.0
2013-01-17 11:55:00,55.83,55.87,55.77,55.82,100100.0,40.2457,40.2745,40.2024,40.2385,100100.0
2013-01-17 12:00:00,55.83,55.87,55.73,55.74,51500.0,40.2457,40.2745,40.1736,40.1808,51500.0
2013-01-17 12:05:00,55.73,55.75,55.73,55.75,22300.0,40.1736,40.188,40.1736,40.188,22300.0
2013-01-17 12:10:00,55.75,55.76,55.71,55.76,35200.0,40.188,40.1952,40.1592,40.1952,35200.0
2013-01-17 12:15:00,55.75,55.77,55.72,55.72,28900.0,40.188,40.2024,40.1664,40.1664,28900.0
2013-01-17 12:20:00,55.71,55.73,55.7,55.73,22700.0,40.1592,40.1736,40.152,40.1736,22700.0
2013-01-17 12:25:00,55.73,55.76,55.7,55.73,19500.0,40.1736,40.1952,40.152,40.1736,19500.0
2013-01-17 12:30:00,55.75,55.75,55.71,55.75,27800.0,40.188,40.188,40.1592,40.188,27800.0
2013-01-17 12:35:00,55.75,55.86,55.74,55.85,59600.0,40.188,40.2673,40.1808,40.2601,59600.0
2013-01-17 12:40:00,55.85,55.91,55.85,55.9,57400.0,40.2601,40.3034,40.2601,40.2962,57400.0
2013-01-17 12:45:00,55.9,55.98,55.88,55.98,34100.0,40.2962,40.3538,40.2817,40.3538,34100.0
2013-01-17 12:50:00,55.98,56.03,55.98,56.03,32300.0,40.3538,40.3899,40.3538,40.3899,32300.0
2013-01-17 12:55:00,56.03,56.07,55.99,56.06,47300.0,40.3899,40.4187,40.361,40.4115,47300.0
2013-01-17 13:00:00,56.07,56.1,56.03,56.08,27300.0,40.4187,40.4403,40.3899,40.4259,27300.0
2013-01-17 13:05:00,56.08,56.09,56.03,56.07,57600.0,40.4259,40.4331,40.3899,40.4187,57600.0
2013-01-17 13:10:00,56.07,56.1,56.05,56.08,18600.0,40.4187,40.4403,40.4043,40.4259,18600.0
2013-01-17 13:15:00,56.08,56.13,56.08,56.09,19600.0,40.4259,40.462,40.4259,40.4331,19600.0
2013-01-17 13:20:00,56.07,56.09,56.05,56.08,11200.0,40.4187,40.4331,40.4043,40.4259,11200.0
2013-01-17 13:25:00,56.08,56.09,55.99,56.02,24900.0,40.4259,40.4331,40.361,40.3827,24900.0
2013-01-17 13:30:00,56.03,56.06,56.02,56.06,30200.0,40.3899,40.4115,40.3827,40.4115,30200.0
2013-01-17 13:35:00,56.06,56.11,56.05,56.11,23300.0,40.4115,40.4475,40.4043,40.4475,23300.0
2013-01-17 13:40:00,56.12,56.2,56.12,56.18,31900.0,40.4547,40.5124,40.4547,40.498,31900.0
2013-01-17 13:45:00,56.18,56.24,56.17,56.23,24500.0,40.498,40.5412,40.4908,40.534,24500.0
2013-01-17 13:50:00,56.22,56.32,56.2,56.31,44500.0,40.5268,40.5989,40.5124,40.5917,44500.0
2013-01-17 13:55:00,56.3,56.39,56.29,56.39,40300.0,40.5845,40.6494,40.5773,40.6494,40300.0
2013-01-17 14:00:00,56.38,56.4,56.32,56.39,82300.0,40.6422,40.6566,40.5989,40.6494,82300.0
2013-01-17 14:05:00,56.38,56.42,56.36,56.41,35400.0,40.6422,40.671,40.6278,40.6638,35400.0
2013-01-17 14:10:00,56.42,56.47,56.39,56.41,53500.0,40.671,40.707,40.6494,40.6638,53500.0
2013-01-17 14:15:00,56.4,56.46,56.38,56.45,37500.0,40.6566,40.6998,40.6422,40.6926,37500.0
2013-01-17 14:20:00,56.46,56.51,56.46,56.5,34000.0,40.6998,40.7359,40.6998,40.7287,34000.0
2013-01-17 14:25:00,56.5,56.5,56.38,56.39,53400.0,40.7287,40.7287,40.6422,40.6494,53400.0
2013-01-17 14:30:00,56.39,56.41,56.34,56.41,28000.0,40.6494,40.6638,40.6133,40.6638,28000.0
2013-01-17 14:35:00,56.41,56.46,56.41,56.44,32000.0,40.6638,40.6998,40.6638,40.6854,32000.0
2013-01-17 14:40:00,56.45,56.47,56.42,56.43,31900.0,40.6926,40.707,40.671,40.6782,31900.0
2013-01-17 14:45:00,56.43,56.46,56.41,56.43,31700.0,40.6782,40.6998,40.6638,40.6782,31700.0
2013-01-17 14:50:00,56.43,56.43,56.3,56.32,63300.0,40.6782,40.6782,40.5845,40.5989,63300.0
2013-01-17 14:55:00,56.32,56.37,56.29,56.33,92800.0,40.5989,40.635,40.5773,40.6061,92800.0
2013-01-17 15:00:00,56.34,56.38,56.31,56.37,87700.0,40.6133,40.6422,40.5917,40.635,87700.0
2013-01-17 15:05:00,56.35,56.45,56.35,56.44,20700.0,40.6205,40.6926,40.6205,40.6854,20700.0
2013-01-17 15:10:00,56.44,56.48,56.41,56.47,26600.0,40.6854,40.7143,40.6638,40.707,26600.0
2013-01-17 15:15:00,56.47,56.48,56.44,56.44,32200.0,40.707,40.7143,40.6854,40.6854,32200.0
2013-01-17 15:20:00,56.44,56.47,56.41,56.41,39800.0,40.6854,40.707,40.6638,40.6638,39800.0
2013-01-17 15:25:00,56.41,56.47,56.37,56.47,38200.0,40.6638,40.707,40.635,40.707,38200.0
2013-01-17 15:30:00,56.46,56.51,56.44,56.48,44800.0,40.6998,40.7359,40.6854,40.7143,44800.0
2013-01-17 15:35:00,56.48,56.48,56.39,56.41,60400.0,40.7143,40.7143,40.6494,40.6638,60400.0
2013-01-17 15:40:00,56.4,56.42,56.39,56.41,37900.0,40.6566,40.671,40.6494,40.6638,37900.0
2013-01-17 15:45:00,56.41,56.47,56.41,56.46,85700.0,40.6638,40.707,40.6638,40.6998,85700.0
2013-01-17 15:50:00,56.46,56.46,56.43,56.46,140700.0,40.6998,40.6998,40.6782,40.6998,140700.0
2013-01-17 15:55:00,56.45,56.52,56.41,56.41,312800.0,40.6926,40.7431,40.6638,40.6638,312800.0
2013-01-18 09:30:00,56.56,57.03,56.51,56.71,533700.0,40.7719,41.1107,40.7359,40.8801,533700.0
2013-01-18 09:35:00,56.69,56.69,56.32,56.38,58000.0,40.8656,40.8656,40.5989,40.6422,58000.0
2013-01-18 09:40:00,56.36,56.51,56.27,56.39,53700.0,40.6278,40.7359,40.5629,40.6494,53700.0
2013-01-18 09:45:00,56.39,56.44,56.33,56.4,22700.0,40.6494,40.6854,40.6061,40.6566,22700.0
2013-01-18 09:50:00,56.4,56.49,56.3,56.4,56400.0,40.6566,40.7215,40.5845,40.6566,56400.0
2013-01-18 09:55:00,56.4,56.49,56.19,56.23,70600.0,40.6566,40.7215,40.5052,40.534,70600.0
2013-01-18 10:00:00,56.22,56.26,56.16,56.22,18700.0,40.5268,40.5557,40.4836,40.5268,18700.0
2013-01-18 10:05:00,56.22,56.26,56.2,56.25,37200.0,40.5268,40.5557,40.5124,40.5485,37200.0
2013-01-18 10:10:00,56.26,56.31,56.24,56.31,18300.0,40.5557,40.5917,40.5412,40.5917,18300.0
2013-01-18 10:15:00,56.3,56.5,56.3,56.47,13700.0,40.5845,40.7287,40.5845,40.707,13700.0
2013-01-18 10:20:00,56.45,56.45,56.33,56.33,9200.0,40.6926,40.6926,40.6061,40.6061,9200.0
2013-01-18 10:25:00,56.34,56.34,56.14,56.14,16200.0,40.6133,40.6133,40.4692,40.4692,16200.0
2013-01-18 10:30:00,56.13,56.15,56.08,56.11,23300.0,40.462,40.4764,40.4259,40.4475,23300.0
2013-01-18 10:35:00,56.1,56.1,56.0,56.02,21600.0,40.4403,40.4403,40.3682,40.3827,21600.0
2013-01-18 10:40:00,56.04,56.05,56.01,56.04,14600.0,40.3971,40.4043,40.3754,40.3971,14600.0
2013-01-18 10:45:00,56.05,56.08,56.02,56.05,11100.0,40.4043,40.4259,40.3827,40.4043,11100.0
2013-01-18 10:50:00,56.07,56.09,56.01,56.05,12300.0,40.4187,40.4331,40.3754,40.4043,12300.0
2013-01-18 10:55:00,56.06,56.08,56.06,56.08,3800.0,40.4115,40.4259,40.4115,40.4259,3800.0
2013-01-18 11:00:00,56.07,56.07,56.03,56.04,31100.0,40.4187,40.4187,40.3899,40.3971,31100.0
2013-01-18 11:05:00,56.03,56.04,56.0,56.03,51300.0,40.3899,40.3971,40.3682,40.3899,51300.0
2013-01-18 11:10:00,56.02,56.03,55.9,55.91,32100.0,40.3827,40.3899,40.2962,40.3034,32100.0
2013-01-18 11:15:00,55.9,55.93,55.89,55.92,43000.0,40.2962,40.3178,40.2889,40.3106,43000.0
2013-01-18 11:20:00,55.91,56.01,55.91,55.98,33100.0,40.3034,40.3754,40.3034,40.3538,33100.0
2013-01-18 11:25:00,55.98,56.0,55.97,55.99,13600.0,40.3538,40.3682,40.3466,40.361,13600.0
2013-01-18 11:30:00,55.99,56.04,55.98,56.01,17100.0,40.361,40.3971,40.3538,40.3754,17100.0
2013-01-18 11:35:00,56.0,56.01,55.98,55.99,8500.0,40.3682,40.3754,40.3538,40.361,8500.0
2013-01-18 11:40:00,55.99,56.0,55.93,55.94,15300.0,40.361,40.3682,40.3178,40.325,15300.0
2013-01-18 11:45:00,55.95,55.95,55.82,55.82,37400.0,40.3322,40.3322,40.2385,40.2385,37400.0
2013-01-18 11:50:00,55.82,55.83,55.75,55.8,41300.0,40.2385,40.2457,40.188,40.2241,41300.0
2013-01-18 11:55:00,55.8,55.87,55.8,55.86,20200.0,40.2241,40.2745,40.2241,40.2673,20200.0
2013-01-18 12:00:00,55.86,55.94,55.86,55.91,20000.0,40.2673,40.325,40.2673,40.3034,20000.0
2013-01-18 12:05:00,55.9,55.9,55.87,55.89,8000.0,40.2962,40.2962,40.2745,40.2889,8000.0
2013-01-18 12:10:00,55.89,55.92,55.87,55.92,7800.0,40.2889,40.3106,40.2745,40.3106,7800.0
2013-01-18 12:15:00,55.91,55.93,55.9,55.93,16600.0,40.3034,40.3178,40.2962,40.3178,16600.0
2013-01-18 12:20:00,55.93,55.93,55.89,55.89,8800.0,40.3178,40.3178,40.2889,40.2889,8800.0
2013-01-18 12:25:00,55.89,55.95,55.89,55.94,36700.0,40.2889,40.3322,40.2889,40.325,36700.0
2013-01-18 12:30:00,55.95,56.02,55.94,56.02,16100.0,40.3322,40.3827,40.325,40.3827,16100.0
2013-01-18 12:35:00,56.03,56.12,56.02,56.12,14800.0,40.3899,40.4547,40.3827,40.4547,14800.0
2013-01-18 12:40:00,56.12,56.13,56.1,56.13,26700.0,40.4547,40.462,40.4403,40.462,26700.0
2013-01-18 12:45:00,56.13,56.13,56.01,56.01,19500.0,40.462,40.462,40.3754,40.3754,19500.0
2013-01-18 12:50:00,56.01,56.12,55.97,56.03,20500.0,40.3754,40.4547,40.3466,40.3899,20500.0
2013-01-18 12:55:00,56.02,56.08,56.02,56.08,5700.0,40.3827,40.4259,40.3827,40.4259,5700.0
2013-01-18 13:00:00,56.09,56.12,56.08,56.12,8700.0,40.4331,40.4547,40.4259,40.4547,8700.0
2013-01-18 13:05:00,56.12,56.18,56.11,56.18,16100.0,40.4547,40.498,40.4475,40.498,16100.0
2013-01-18 13:10:00,56.17,56.22,56.16,56.2,17200.0,40.4908,40.5268,40.4836,40.5124,17200.0
2013-01-18 13:15:00,56.2,56.27,56.2,56.24,45200.0,40.5124,40.5629,40.5124,40.5412,45200.0
2013-01-18 13:20:00,56.24,56.25,56.23,56.25,11500.0,40.5412,40.5485,40.534,40.5485,11500.0
2013-01-18 13:25:00,56.24,56.35,56.24,56.32,50100.0,40.5412,40.6205,40.5412,40.5989,50100.0
2013-01-18 13:30:00,56.32,56.39,56.32,56.33,22700.0,40.5989,40.6494,40.5989,40.6061,22700.0
2013-01-18 13:35:00,56.34,56.37,56.32,56.36,41100.0,40.6133,40.635,40.5989,40.6278,41100.0
2013-01-18 13:40:00,56.36,56.38,56.32,56.36,43100.0,40.6278,40.6422,40.5989,40.6278,43100.0
2013-01-18 13:45:00,56.37,56.39,56.36,56.38,16200.0,40.635,40.6494,40.6278,40.6422,16200.0
2013-01-18 13:50:00,56.36,56.39,56.36,56.39,13600.0,40.6278,40.6494,40.6278,40.6494,13600.0
2013-01-18 13:55:00,56.39,56.39,56.34,56.38,12200.0,40.6494,40.6494,40.6133,40.6422,12200.0
2013-01-18 14:00:00,56.37,56.4,56.35,56.38,13000.0,40.635,40.6566,40.6205,40.6422,13000.0
2013-01-18 14:05:00,56.37,56.41,56.35,56.39,35700.0,40.635,40.6638,40.6205,40.6494,35700.0
2013-01-18 14:10:00,56.38,56.51,56.38,56.48,45400.0,40.6422,40.7359,40.6422,40.7143,45400.0
2013-01-18 14:15:00,56.48,56.48,56.41,56.41,67600.0,40.7143,40.7143,40.6638,40.6638,67600.0
2013-01-18 14:20:00,56.42,56.42,56.39,56.4,11600.0,40.671,40.671,40.6494,40.6566,11600.0
2013-01-18 14:25:00,56.4,56.45,56.4,56.45,14700.0,40.6566,40.6926,40.6566,40.6926,14700.0
2013-01-18 14:30:00,56.44,56.45,56.43,56.44,20100.0,40.6854,40.6926,40.6782,40.6854,20100.0
2013-01-18 14:35:00,56.44,56.45,56.43,56.45,15900.0,40.6854,40.6926,40.6782,40.6926,15900.0
2013-01-18 14:40:00,56.45,56.51,56.43,56.46,118900.0,40.6926,40.7359,40.6782,40.6998,118900.0
2013-01-18 14:45:00,56.45,56.45,56.39,56.45,20800.0,40.6926,40.6926,40.6494,40.6926,20800.0
2013-01-18 14:50:00,56.46,56.49,56.42,56.47,26900.0,40.6998,40.7215,40.671,40.707,26900.0
2013-01-18 14:55:00,56.46,56.54,56.46,56.52,27600.0,40.6998,40.7575,40.6998,40.7431,27600.0
2013-01-18 15:00:00,56.53,56.53,56.43,56.51,50500.0,40.7503,40.7503,40.6782,40.7359,50500.0
2013-01-18 15:05:00,56.5,56.51,56.48,56.49,28400.0,40.7287,40.7359,40.7143,40.7215,28400.0
2013-01-18 15:10:00,56.48,56.6,56.48,56.6,40900.0,40.7143,40.8008,40.7143,40.8008,40900.0
2013-01-18 15:15:00,56.59,56.64,56.57,56.64,25800.0,40.7935,40.8296,40.7791,40.8296,25800.0
2013-01-18 15:20:00,56.63,56.69,56.61,56.66,50600.0,40.8224,40.8656,40.808,40.844,50600.0
2013-01-18 15:25:00,56.64,56.65,56.59,56.61,32100.0,40.8296,40.8368,40.7935,40.808,32100.0
2013-01-18 15:30:00,56.6,56.66,56.59,56.64,102200.0,40.8008,40.844,40.7935,40.8296,102200.0
2013-01-18 15:35:00,56.64,56.7,56.62,56.69,145100.0,40.8296,40.8728,40.8152,40.8656,145100.0
2013-01-18 15:40:00,56.69,56.72,56.68,56.71,37300.0,40.8656,40.8873,40.8584,40.8801,37300.0
2013-01-18 15:45:00,56.72,56.72,56.64,56.69,97200.0,40.8873,40.8873,40.8296,40.8656,97200.0
2013-01-18 15:50:00,56.69,56.7,56.62,56.63,105700.0,40.8656,40.8728,40.8152,40.8224,105700.0
2013-01-18 15:55:00,56.62,56.67,56.62,56.66,141800.0,40.8152,40.8512,40.8152,40.844,141800.0
2013-01-22 09:30:00,56.75,56.85,56.19,56.25,89000.0,40.9089,40.981,40.5052,40.5485,89000.0
2013-01-22 09:35:00,56.26,56.34,56.19,56.22,51900.0,40.5557,40.6133,40.5052,40.5268,51900.0
2013-01-22 09:40:00,56.25,56.25,55.97,56.0,56000.0,40.5485,40.5485,40.3466,40.3682,56000.0
2013-01-22 09:45:00,56.0,56.18,56.0,56.08,36300.0,40.3682,40.498,40.3682,40.4259,36300.0
2013-01-22 09:50:00,56.09,56.41,56.09,56.39,98100.0,40.4331,40.6638,40.4331,40.6494,98100.0
2013-01-22 09:55:00,56.37,56.38,56.21,56.27,36700.0,40.635,40.6422,40.5196,40.5629,36700.0
2013-01-22 10:00:00,56.27,56.39,56.26,56.39,54200.0,40.5629,40.6494,40.5557,40.6494,54200.0
2013-01-22 10:05:00,56.38,56.46,56.33,56.46,29700.0,40.6422,40.6998,40.6061,40.6998,29700.0
2013-01-22 10:10:00,56.47,56.47,56.4,56.43,32600.0,40.707,40.707,40.6566,40.6782,32600.0
2013-01-22 10:15:00,56.42,56.45,56.38,56.42,36600.0,40.671,40.6926,40.6422,40.671,36600.0
2013-01-22 10:20:00,56.42,56.43,56.32,56.33,67400.0,40.671,40.6782,40.5989,40.6061,67400.0
2013-01-22 10:25:00,56.32,56.38,56.26,56.28,54600.0,40.5989,40.6422,40.5557,40.5701,54600.0
2013-01-22 10:30:00,56.28,56.29,56.17,56.2,35700.0,40.5701,40.5773,40.4908,40.5124,35700.0
2013-01-22 10:35:00,56.21,56.35,56.2,56.28,21400.0,40.5196,40.6205,40.5124,40.5701,21400.0
2013-01-22 10:40:00,56.28,56.28,56.18,56.21,53400.0,40.5701,40.5701,40.498,40.5196,53400.0
2013-01-22 10:45:00,56.2,56.23,56.18,56.21,42400.0,40.5124,40.534,40.498,40.5196,42400.0
2013-01-22 10:50:00,56.2,56.25,56.19,56.22,65600.0,40.5124,40.5485,40.5052,40.5268,65600.0
2013-01-22 10:55:00,56.21,56.25,56.18,56.25,18200.0,40.5196,40.5485,40.498,40.5485,18200.0
2013-01-22 11:00:00,56.24,56.34,56.23,56.34,18600.0,40.5412,40.6133,40.534,40.6133,18600.0
2013-01-22 11:05:00,56.33,56.35,56.26,56.29,28000.0,40.6061,40.6205,40.5557,40.5773,28000.0
2013-01-22 11:10:00,56.31,56.33,56.29,56.31,20100.0,40.5917,40.6061,40.5773,40.5917,20100.0
2013-01-22 11:15:00,56.3,56.38,56.27,56.37,29700.0,40.5845,40.6422,40.5629,40.635,29700.0
2013-01-22 11:20:00,56.38,56.45,56.38,56.42,13600.0,40.6422,40.6926,40.6422,40.671,13600.0
2013-01-22 11:25:00,56.41,56.42,56.33,56.33,8400.0,40.6638,40.671,40.6061,40.6061,8400.0
2013-01-22 11:30:00,56.33,56.33,56.3,56.3,9000.0,40.6061,40.6061,40.5845,40.5845,9000.0
2013-01-22 11:35:00,56.3,56.31,56.25,56.26,9100.0,40.5845,40.5917,40.5485,40.5557,9100.0
2013-01-22 11:40:00,56.25,56.37,56.25,56.37,35200.0,40.5485,40.635,40.5485,40.635,35200.0
2013-01-22 11:45:00,56.37,56.38,56.35,56.37,8600.0,40.635,40.6422,40.6205,40.635,8600.0
2013-01-22 11:50:00,56.36,56.39,56.33,56.37,12000.0,40.6278,40.6494,40.6061,40.635,12000.0
2013-01-22 11:55:00,56.37,56.4,56.36,56.4,12500.0,40.635,40.6566,40.6278,40.6566,12500.0
2013-01-22 12:00:00,56.39,56.43,56.37,56.38,15300.0,40.6494,40.6782,40.635,40.6422,15300.0
2013-01-22 12:05:00,56.37,56.38,56.29,56.3,30000.0,40.635,40.6422,40.5773,40.5845,30000.0
2013-01-22 12:10:00,56.3,56.32,56.27,56.31,28400.0,40.5845,40.5989,40.5629,40.5917,28400.0
2013-01-22 12:15:00,56.31,56.37,56.31,56.36,13400.0,40.5917,40.635,40.5917,40.6278,13400.0
2013-01-22 12:20:00,56.37,56.42,56.37,56.39,21900.0,40.635,40.671,40.635,40.6494,21900.0
2013-01-22 12:25:00,56.39,56.4,56.35,56.36,9700.0,40.6494,40.6566,40.6205,40.6278,9700.0
2013-01-22 12:30:00,56.36,56.44,56.35,56.41,15000.0,40.6278,40.6854,40.6205,40.6638,15000.0
2013-01-22 12:35:00,56.4,56.42,56.38,56.42,16200.0,40.6566,40.671,40.6422,40.671,16200.0
2013-01-22 12:40:00,56.42,56.5,56.41,56.5,14200.0,40.671,40.7287,40.6638,40.7287,14200.0
2013-01-22 12:45:00,56.5,56.51,56.46,56.51,29100.0,40.7287,40.7359,40.6998,40.7359,29100.0
2013-01-22 12:50:00,56.5,56.54,56.49,56.52,16400.0,40.7287,40.7575,40.7215,40.7431,16400.0
2013-01-22 12:55:00,56.52,56.52,56.49,56.52,19800.0,40.7431,40.7431,40.7215,40.7431,19800.0
2013-01-22 13:00:00,56.52,56.54,56.5,56.51,11800.0,40.7431,40.7575,40.7287,40.7359,11800.0
2013-01-22 13:05:00,56.51,56.54,56.49,56.53,12100.0,40.7359,40.7575,40.7215,40.7503,12100.0
2013-01-22 13:10:00,56.51,56.53,56.51,56.52,6300.0,40.7359,40.7503,40.7359,40.7431,6300.0
2013-01-22 13:15:00,56.53,56.56,56.49,56.55,13200.0,40.7503,40.7719,40.7215,40.7647,13200.0
2013-01-22 13:20:00,56.54,56.55,56.49,56.5,11700.0,40.7575,40.7647,40.7215,40.7287,11700.0
2013-01-22 13:25:00,56.5,56.52,56.48,56.52,10300.0,40.7287,40.7431,40.7143,40.7431,10300.0
2013-01-22 13:30:00,56.53,56.58,56.53,56.57,40900.0,40.7503,40.7863,40.7503,40.7791,40900.0
2013-01-22 13:35:00,56.57,56.6,56.57,56.59,19600.0,40.7791,40.8008,40.7791,40.7935,19600.0
2013-01-22 13:40:00,56.59,56.66,56.58,56.64,16000.0,40.7935,40.844,40.7863,40.8296,16000.0
2013-01-22 13:45:00,56.66,56.68,56.64,56.66,25500.0,40.844,40.8584,40.8296,40.844,25500.0
2013-01-22 13:50:00,56.66,56.71,56.66,56.71,28900.0,40.844,40.8801,40.844,40.8801,28900.0
2013-01-22 13:55:00,56.7,56.71,56.67,56.71,52000.0,40.8728,40.8801,40.8512,40.8801,52000.0
2013-01-22 14:00:00,56.7,56.74,56.69,56.74,31800.0,40.8728,40.9017,40.8656,40.9017,31800.0
2013-01-22 14:05:00,56.74,56.74,56.72,56.73,20900.0,40.9017,40.9017,40.8873,40.8945,20900.0
2013-01-22 14:10:00,56.73,56.8,56.73,56.8,31600.0,40.8945,40.9449,40.8945,40.9449,31600.0
2013-01-22 14:15:00,56.79,56.86,56.79,56.86,48000.0,40.9377,40.9882,40.9377,40.9882,48000.0
2013-01-22 14:20:00,56.86,56.87,56.85,56.86,22000.0,40.9882,40.9954,40.981,40.9882,22000.0
2013-01-22 14:25:00,56.85,56.86,56.79,56.79,46000.0,40.981,40.9882,40.9377,40.9377,46000.0
2013-01-22 14:30:00,56.8,56.82,56.8,56.8,14700.0,40.9449,40.9593,40.9449,40.9449,14700.0
2013-01-22 14:35:00,56.81,56.81,56.78,56.79,42400.0,40.9521,40.9521,40.9305,40.9377,42400.0
2013-01-22 14:40:00,56.78,56.8,56.78,56.79,26800.0,40.9305,40.9449,40.9305,40.9377,26800.0
2013-01-22 14:45:00,56.79,56.8,56.79,56.8,15600.0,40.9377,40.9449,40.9377,40.9449,15600.0
2013-01-22 14:50:00,56.8,56.82,56.79,56.8,38500.0,40.9449,40.9593,40.9377,40.9449,38500.0
2013-01-22 14:55:00,56.81,56.82,56.8,56.82,34500.0,40.9521,40.9593,40.9449,40.9593,34500.0
2013-01-22 15:00:00,56.81,56.82,56.81,56.81,27800.0,40.9521,40.9593,40.9521,40.9521,27800.0
2013-01-22 15:05:00,56.81,56.87,56.81,56.87,65700.0,40.9521,40.9954,40.9521,40.9954,65700.0
2013-01-22 15:10:00,56.86,56.86,56.8,56.81,56600.0,40.9882,40.9882,40.9449,40.9521,56600.0
2013-01-22 15:15:00,56.8,56.81,56.8,56.8,20900.0,40.9449,40.9521,40.9449,40.9449,20900.0
2013-01-22 15:20:00,56.8,56.82,56.79,56.79,57300.0,40.9449,40.9593,40.9377,40.9377,57300.0
2013-01-22 15:25:00,56.79,56.8,56.77,56.78,30600.0,40.9377,40.9449,40.9233,40.9305,30600.0
2013-01-22 15:30:00,56.78,56.8,56.77,56.79,40100.0,40.9305,40.9449,40.9233,40.9377,40100.0
2013-01-22 15:35:00,56.8,56.83,56.79,56.83,52000.0,40.9449,40.9666,40.9377,40.9666,52000.0
2013-01-22 15:40:00,56.82,56.85,56.82,56.84,100200.0,40.9593,40.981,40.9593,40.9738,100200.0
2013-01-22 15:45:00,56.85,56.86,56.81,56.82,111100.0,40.981,40.9882,40.9521,40.9593,111100.0
2013-01-22 15:50:00,56.83,56.89,56.82,56.88,90600.0,40.9666,41.0098,40.9593,41.0026,90600.0
2013-01-22 15:55:00,56.89,56.99,56.89,56.98,208600.0,41.0098,41.0819,41.0098,41.0747,208600.0
2013-01-23 09:30:00,56.76,56.84,56.65,56.73,120700.0,40.9161,40.9738,40.8368,40.8945,120700.0
2013-01-23 09:35:00,56.72,56.72,56.5,56.51,53200.0,40.8873,40.8873,40.7287,40.7359,53200.0
2013-01-23 09:40:00,56.51,56.53,56.38,56.4,41000.0,40.7359,40.7503,40.6422,40.6566,41000.0
2013-01-23 09:45:00,56.4,56.79,56.4,56.79,49800.0,40.6566,40.9377,40.6566,40.9377,49800.0
2013-01-23 09:50:00,56.78,56.78,56.69,56.73,33900.0,40.9305,40.9305,40.8656,40.8945,33900.0
2013-01-23 09:55:00,56.74,56.79,56.72,56.78,43200.0,40.9017,40.9377,40.8873,40.9305,43200.0
2013-01-23 10:00:00,56.8,56.8,56.7,56.72,38100.0,40.9449,40.9449,40.8728,40.8873,38100.0
2013-01-23 10:05:00,56.71,56.72,56.67,56.71,29100.0,40.8801,40.8873,40.8512,40.8801,29100.0
2013-01-23 10:10:00,56.71,56.73,56.69,56.72,37900.0,40.8801,40.8945,40.8656,40.8873,37900.0
2013-01-23 10:15:00,56.71,56.71,56.65,56.67,21400.0,40.8801,40.8801,40.8368,40.8512,21400.0
2013-01-23 10:20:00,56.66,56.67,56.64,56.65,32400.0,40.844,40.8512,40.8296,40.8368,32400.0
2013-01-23 10:25:00,56.65,56.68,56.62,56.65,34900.0,40.8368,40.8584,40.8152,40.8368,34900.0
2013-01-23 10:30:00,56.65,56.69,56.49,56.5,68500.0,40.8368,40.8656,40.7215,40.7287,68500.0
2013-01-23 10:35:00,56.5,56.54,56.47,56.53,41200.0,40.7287,40.7575,40.707,40.7503,41200.0
2013-01-23 10:40:00,56.53,56.53,56.51,56.53,13200.0,40.7503,40.7503,40.7359,40.7503,13200.0
2013-01-23 10:45:00,56.53,56.56,56.49,56.55,36400.0,40.7503,40.7719,40.7215,40.7647,36400.0
2013-01-23 10:50:00,56.55,56.55,56.52,56.53,6800.0,40.7647,40.7647,40.7431,40.7503,6800.0
2013-01-23 10:55:00,56.52,56.56,56.52,56.54,10200.0,40.7431,40.7719,40.7431,40.7575,10200.0
2013-01-23 11:00:00,56.55,56.59,56.51,56.56,24300.0,40.7647,40.7935,40.7359,40.7719,24300.0
2013-01-23 11:05:00,56.57,56.57,56.5,56.52,13800.0,40.7791,40.7791,40.7287,40.7431,13800.0
2013-01-23 11:10:00,56.53,56.56,56.53,56.54,12400.0,40.7503,40.7719,40.7503,40.7575,12400.0
2013-01-23 11:15:00,56.55,56.59,56.52,56.58,14100.0,40.7647,40.7935,40.7431,40.7863,14100.0
2013-01-23 11:20:00,56.57,56.61,56.56,56.58,24900.0,40.7791,40.808,40.7719,40.7863,24900.0
2013-01-23 11:25:00,56.58,56.59,56.52,56.53,14600.0,40.7863,40.7935,40.7431,40.7503,14600.0
2013-01-23 11:30:00,56.52,56.6,56.51,56.53,14200.0,40.7431,40.8008,40.7359,40.7503,14200.0
2013-01-23 11:35:00,56.54,56.56,56.52,56.54,13000.0,40.7575,40.7719,40.7431,40.7575,13000.0
2013-01-23 11:40:00,56.55,56.59,56.54,56.59,15400.0,40.7647,40.7935,40.7575,40.7935,15400.0
2013-01-23 11:45:00,56.6,56.63,56.56,56.59,24500.0,40.8008,40.8224,40.7719,40.7935,24500.0
2013-01-23 11:50:00,56.59,56.64,56.57,56.6,27900.0,40.7935,40.8296,40.7791,40.8008,27900.0
2013-01-23 11:55:00,56.59,56.61,56.56,56.58,11200.0,40.7935,40.808,40.7719,40.7863,11200.0
2013-01-23 12:00:00,56.58,56.6,56.55,56.58,25600.0,40.7863,40.8008,40.7647,40.7863,25600.0
2013-01-23 12:05:00,56.58,56.62,56.58,56.59,15200.0,40.7863,40.8152,40.7863,40.7935,15200.0
2013-01-23 12:10:00,56.6,56.65,56.58,56.62,22500.0,40.8008,40.8368,40.7863,40.8152,22500.0
2013-01-23 12:15:00,56.62,56.63,56.59,56.59,15000.0,40.8152,40.8224,40.7935,40.7935,15000.0
2013-01-23 12:20:00,56.61,56.64,56.59,56.64,12900.0,40.808,40.8296,40.7935,40.8296,12900.0
2013-01-23 12:25:00,56.63,56.64,56.6,56.61,21900.0,40.8224,40.8296,40.8008,40.808,21900.0
2013-01-23 12:30:00,56.6,56.61,56.57,56.59,16000.0,40.8008,40.808,40.7791,40.7935,16000.0
2013-01-23 12:35:00,56.59,56.59,56.51,56.52,16800.0,40.7935,40.7935,40.7359,40.7431,16800.0
2013-01-23 12:40:00,56.51,56.53,56.5,56.53,36500.0,40.7359,40.7503,40.7287,40.7503,36500.0
2013-01-23 12:45:00,56.53,56.6,56.52,56.58,12500.0,40.7503,40.8008,40.7431,40.7863,12500.0
2013-01-23 12:50:00,56.58,56.59,56.52,56.53,31500.0,40.7863,40.7935,40.7431,40.7503,31500.0
2013-01-23 12:55:00,56.52,56.54,56.52,56.53,12200.0,40.7431,40.7575,40.7431,40.7503,12200.0
2013-01-23 13:00:00,56.54,56.55,56.53,56.55,4400.0,40.7575,40.7647,40.7503,40.7647,4400.0
2013-01-23 13:05:00,56.54,56.58,56.53,56.53,8200.0,40.7575,40.7863,40.7503,40.7503,8200.0
2013-01-23 13:10:00,56.54,56.56,56.52,56.54,10700.0,40.7575,40.7719,40.7431,40.7575,10700.0
2013-01-23 13:15:00,56.53,56.55,56.52,56.53,19900.0,40.7503,40.7647,40.7431,40.7503,19900.0
2013-01-23 13:20:00,56.53,56.55,56.53,56.55,6700.0,40.7503,40.7647,40.7503,40.7647,6700.0
2013-01-23 13:25:00,56.56,56.57,56.54,56.55,23200.0,40.7719,40.7791,40.7575,40.7647,23200.0
2013-01-23 13:30:00,56.55,56.58,56.55,56.57,17100.0,40.7647,40.7863,40.7647,40.7791,17100.0
2013-01-23 13:35:00,56.57,56.57,56.54,56.55,19200.0,40.7791,40.7791,40.7575,40.7647,19200.0
2013-01-23 13:40:00,56.55,56.56,56.53,56.53,18500.0,40.7647,40.7719,40.7503,40.7503,18500.0
2013-01-23 13:45:00,56.54,56.54,56.52,56.53,14700.0,40.7575,40.7575,40.7431,40.7503,14700.0
2013-01-23 13:50:00,56.53,56.53,56.51,56.53,21300.0,40.7503,40.7503,40.7359,40.7503,21300.0
2013-01-23 13:55:00,56.52,56.53,56.51,56.53,50100.0,40.7431,40.7503,40.7359,40.7503,50100.0
2013-01-23 14:00:00,56.53,56.56,56.52,56.55,28500.0,40.7503,40.7719,40.7431,40.7647,28500.0
2013-01-23 14:05:00,56.54,56.59,56.53,56.53,53500.0,40.7575,40.7935,40.7503,40.7503,53500.0
2013-01-23 14:10:00,56.54,56.55,56.53,56.53,16300.0,40.7575,40.7647,40.7503,40.7503,16300.0
2013-01-23 14:15:00,56.54,56.54,56.51,56.53,28000.0,40.7575,40.7575,40.7359,40.7503,28000.0
2013-01-23 14:20:00,56.54,56.54,56.51,56.51,11300.0,40.7575,40.7575,40.7359,40.7359,11300.0
2013-01-23 14:25:00,56.52,56.56,56.52,56.53,16000.0,40.7431,40.7719,40.7431,40.7503,16000.0
2013-01-23 14:30:00,56.53,56.53,56.5,56.51,18400.0,40.7503,40.7503,40.7287,40.7359,18400.0
2013-01-23 14:35:00,56.51,56.53,56.5,56.52,19100.0,40.7359,40.7503,40.7287,40.7431,19100.0
2013-01-23 14:40:00,56.53,56.6,56.52,56.6,15600.0,40.7503,40.8008,40.7431,40.8008,15600.0
2013-01-23 14:45:00,56.59,56.63,56.58,56.63,19100.0,40.7935,40.8224,40.7863,40.8224,19100.0
2013-01-23 14:50:00,56.62,56.63,56.58,56.59,17400.0,40.8152,40.8224,40.7863,40.7935,17400.0
2013-01-23 14:55:00,56.58,56.59,56.57,56.57,20800.0,40.7863,40.7935,40.7791,40.7791,20800.0
2013-01-23 15:00:00,56.58,56.58,56.54,56.58,18200.0,40.7863,40.7863,40.7575,40.7863,18200.0
2013-01-23 15:05:00,56.58,56.59,56.55,56.55,20200.0,40.7863,40.7935,40.7647,40.7647,20200.0
2013-01-23 15:10:00,56.56,56.56,56.52,56.53,43500.0,40.7719,40.7719,40.7431,40.7503,43500.0
2013-01-23 15:15:00,56.52,56.53,56.52,56.53,26800.0,40.7431,40.7503,40.7431,40.7503,26800.0
2013-01-23 15:20:00,56.52,56.53,56.52,56.52,25500.0,40.7431,40.7503,40.7431,40.7431,25500.0
2013-01-23 15:25:00,56.53,56.53,56.52,56.53,32200.0,40.7503,40.7503,40.7431,40.7503,32200.0
2013-01-23 15:30:00,56.53,56.56,56.52,56.56,41900.0,40.7503,40.7719,40.7431,40.7719,41900.0
2013-01-23 15:35:00,56.56,56.6,56.55,56.6,49600.0,40.7719,40.8008,40.7647,40.8008,49600.0
2013-01-23 15:40:00,56.6,56.62,56.57,56.62,85600.0,40.8008,40.8152,40.7791,40.8152,85600.0
2013-01-23 15:45:00,56.61,56.65,56.6,56.64,70700.0,40.808,40.8368,40.8008,40.8296,70700.0
2013-01-23 15:50:00,56.65,56.65,56.59,56.64,65100.0,40.8368,40.8368,40.7935,40.8296,65100.0
2013-01-23 15:55:00,56.63,56.64,56.55,56.56,101100.0,40.8224,40.8296,40.7647,40.7719,101100.0
2013-01-24 09:30:00,56.5,56.69,56.28,56.65,113600.0,40.7287,40.8656,40.5701,40.8368,113600.0
2013-01-24 09:35:00,56.64,56.82,56.63,56.68,63600.0,40.8296,40.9593,40.8224,40.8584,63600.0
2013-01-24 09:40:00,56.68,56.9,56.66,56.87,28400.0,40.8584,41.017,40.844,40.9954,28400.0
2013-01-24 09:45:00,56.88,56.92,56.86,56.9,17300.0,41.0026,41.0314,40.9882,41.017,17300.0
2013-01-24 09:50:00,56.91,56.91,56.8,56.8,37500.0,41.0242,41.0242,40.9449,40.9449,37500.0
2013-01-24 09:55:00,56.8,56.89,56.78,56.88,31500.0,40.9449,41.0098,40.9305,41.0026,31500.0
2013-01-24 10:00:00,56.87,56.89,56.83,56.88,48600.0,40.9954,41.0098,40.9666,41.0026,48600.0
2013-01-24 10:05:00,56.88,56.91,56.82,56.82,62400.0,41.0026,41.0242,40.9593,40.9593,62400.0
2013-01-24 10:10:00,56.83,56.85,56.75,56.79,49500.0,40.9666,40.981,40.9089,40.9377,49500.0
2013-01-24 10:15:00,56.8,56.83,56.77,56.79,72600.0,40.9449,40.9666,40.9233,40.9377,72600.0
2013-01-24 10:20:00,56.8,56.81,56.75,56.75,39200.0,40.9449,40.9521,40.9089,40.9089,39200.0
2013-01-24 10:25:00,56.76,56.82,56.75,56.79,27600.0,40.9161,40.9593,40.9089,40.9377,27600.0
2013-01-24 10:30:00,56.8,56.83,56.78,56.82,14700.0,40.9449,40.9666,40.9305,40.9593,14700.0
2013-01-24 10:35:00,56.82,56.84,56.77,56.84,36100.0,40.9593,40.9738,40.9233,40.9738,36100.0
2013-01-24 10:40:00,56.82,56.9,56.82,56.85,44000.0,40.9593,41.017,40.9593,40.981,44000.0
2013-01-24 10:45:00,56.85,56.88,56.84,56.84,35500.0,40.981,41.0026,40.9738,40.9738,35500.0
2013-01-24 10:50:00,56.84,56.89,56.83,56.88,22200.0,40.9738,41.0098,40.9666,41.0026,22200.0
2013-01-24 10:55:00,56.88,56.9,56.88,56.88,29700.0,41.0026,41.017,41.0026,41.0026,29700.0
2013-01-24 11:00:00,56.88,56.97,56.87,56.97,75500.0,41.0026,41.0675,40.9954,41.0675,75500.0
2013-01-24 11:05:00,56.96,56.97,56.91,56.92,35300.0,41.0603,41.0675,41.0242,41.0314,35300.0
2013-01-24 11:10:00,56.93,56.99,56.92,56.98,68500.0,41.0386,41.0819,41.0314,41.0747,68500.0
2013-01-24 11:15:00,56.98,56.98,56.94,56.95,32300.0,41.0747,41.0747,41.0458,41.0531,32300.0
2013-01-24 11:20:00,56.94,56.96,56.88,56.95,53500.0,41.0458,41.0603,41.0026,41.0531,53500.0
2013-01-24 11:25:00,56.95,57.13,56.91,57.08,256200.0,41.0531,41.1828,41.0242,41.1468,256200.0
2013-01-24 11:30:00,57.08,57.13,57.06,57.13,28300.0,41.1468,41.1828,41.1324,41.1828,28300.0
2013-01-24 11:35:00,57.13,57.16,57.08,57.14,11900.0,41.1828,41.2044,41.1468,41.19,11900.0
2013-01-24 11:40:00,57.13,57.17,57.12,57.16,9400.0,41.1828,41.2116,41.1756,41.2044,9400.0
2013-01-24 11:45:00,57.16,57.19,57.14,57.16,26400.0,41.2044,41.2261,41.19,41.2044,26400.0
2013-01-24 11:50:00,57.17,57.29,57.16,57.29,57000.0,41.2116,41.2982,41.2044,41.2982,57000.0
2013-01-24 11:55:00,57.28,57.35,57.25,57.32,29800.0,41.2909,41.3414,41.2693,41.3198,29800.0
2013-01-24 12:00:00,57.31,57.35,57.3,57.34,31700.0,41.3126,41.3414,41.3054,41.3342,31700.0
2013-01-24 12:05:00,57.35,57.35,57.25,57.33,40900.0,41.3414,41.3414,41.2693,41.327,40900.0
2013-01-24 12:10:00,57.34,57.45,57.32,57.41,32700.0,41.3342,41.4135,41.3198,41.3847,32700.0
2013-01-24 12:15:00,57.41,57.44,57.22,57.27,40300.0,41.3847,41.4063,41.2477,41.2837,40300.0
2013-01-24 12:20:00,57.28,57.29,57.2,57.29,25600.0,41.2909,41.2982,41.2333,41.2982,25600.0
2013-01-24 12:25:00,57.28,57.31,57.25,57.31,36500.0,41.2909,41.3126,41.2693,41.3126,36500.0
2013-01-24 12:30:00,57.31,57.35,57.28,57.35,60700.0,41.3126,41.3414,41.2909,41.3414,60700.0
2013-01-24 12:35:00,57.34,57.47,57.31,57.44,87000.0,41.3342,41.4279,41.3126,41.4063,87000.0
2013-01-24 12:40:00,57.44,57.48,57.42,57.45,36600.0,41.4063,41.4351,41.3919,41.4135,36600.0
2013-01-24 12:45:00,57.45,57.46,57.38,57.39,20600.0,41.4135,41.4207,41.363,41.3702,20600.0
2013-01-24 12:50:00,57.39,57.39,57.32,57.34,16300.0,41.3702,41.3702,41.3198,41.3342,16300.0
2013-01-24 12:55:00,57.34,57.37,57.3,57.36,29600.0,41.3342,41.3558,41.3054,41.3486,29600.0
2013-01-24 13:00:00,57.36,57.43,57.32,57.34,58300.0,41.3486,41.3991,41.3198,41.3342,58300.0
2013-01-24 13:05:00,57.34,57.38,57.34,57.37,26000.0,41.3342,41.363,41.3342,41.3558,26000.0
2013-01-24 13:10:00,57.37,57.37,57.34,57.35,27100.0,41.3558,41.3558,41.3342,41.3414,27100.0
2013-01-24 13:15:00,57.35,57.36,57.28,57.3,207100.0,41.3414,41.3486,41.2909,41.3054,207100.0
2013-01-24 13:20:00,57.29,57.35,57.28,57.3,32700.0,41.2982,41.3414,41.2909,41.3054,32700.0
2013-01-24 13:25:00,57.29,57.3,57.25,57.27,16600.0,41.2982,41.3054,41.2693,41.2837,16600.0
2013-01-24 13:30:00,57.26,57.26,57.18,57.2,13900.0,41.2765,41.2765,41.2189,41.2333,13900.0
2013-01-24 13:35:00,57.19,57.21,57.16,57.17,17600.0,41.2261,41.2405,41.2044,41.2116,17600.0
2013-01-24 13:40:00,57.17,57.19,57.15,57.16,25400.0,41.2116,41.2261,41.1972,41.2044,25400.0
2013-01-24 13:45:00,57.15,57.21,57.1,57.13,75300.0,41.1972,41.2405,41.1612,41.1828,75300.0
2013-01-24 13:50:00,57.14,57.21,57.11,57.17,27300.0,41.19,41.2405,41.1684,41.2116,27300.0
2013-01-24 13:55:00,57.18,57.24,57.16,57.23,33500.0,41.2189,41.2621,41.2044,41.2549,33500.0
2013-01-24 14:00:00,57.22,57.24,57.16,57.17,23800.0,41.2477,41.2621,41.2044,41.2116,23800.0
2013-01-24 14:05:00,57.18,57.23,57.17,57.23,38900.0,41.2189,41.2549,41.2116,41.2549,38900.0
2013-01-24 14:10:00,57.23,57.24,57.18,57.2,37100.0,41.2549,41.2621,41.2189,41.2333,37100.0
2013-01-24 14:15:00,57.2,57.21,57.2,57.2,22800.0,41.2333,41.2405,41.2333,41.2333,22800.0
2013-01-24 14:20:00,57.21,57.21,57.17,57.18,17900.0,41.2405,41.2405,41.2116,41.2189,17900.0
2013-01-24 14:25:00,57.18,57.18,57.15,57.17,48400.0,41.2189,41.2189,41.1972,41.2116,48400.0
2013-01-24 14:30:00,57.16,57.17,57.11,57.14,59500.0,41.2044,41.2116,41.1684,41.19,59500.0
2013-01-24 14:35:00,57.15,57.19,57.12,57.18,120700.0,41.1972,41.2261,41.1756,41.2189,120700.0
2013-01-24 14:40:00,57.19,57.24,57.16,57.24,19800.0,41.2261,41.2621,41.2044,41.2621,19800.0
2013-01-24 14:45:00,57.24,57.25,57.15,57.18,92000.0,41.2621,41.2693,41.1972,41.2189,92000.0
2013-01-24 14:50:00,57.19,57.23,57.17,57.21,22400.0,41.2261,41.2549,41.2116,41.2405,22400.0
2013-01-24 14:55:00,57.21,57.22,57.17,57.2,21500.0,41.2405,41.2477,41.2116,41.2333,21500.0
2013-01-24 15:00:00,57.18,57.2,57.17,57.18,42800.0,41.2189,41.2333,41.2116,41.2189,42800.0
2013-01-24 15:05:00,57.18,57.23,57.17,57.22,33900.0,41.2189,41.2549,41.2116,41.2477,33900.0
2013-01-24 15:10:00,57.21,57.23,57.15,57.2,90700.0,41.2405,41.2549,41.1972,41.2333,90700.0
2013-01-24 15:15:00,57.2,57.34,57.2,57.34,38400.0,41.2333,41.3342,41.2333,41.3342,38400.0
2013-01-24 15:20:00,57.34,57.34,57.28,57.32,57700.0,41.3342,41.3342,41.2909,41.3198,57700.0
2013-01-24 15:25:00,57.32,57.32,57.28,57.3,26700.0,41.3198,41.3198,41.2909,41.3054,26700.0
2013-01-24 15:30:00,57.29,57.37,57.29,57.34,36200.0,41.2982,41.3558,41.2982,41.3342,36200.0
2013-01-24 15:35:00,57.34,57.42,57.33,57.39,40400.0,41.3342,41.3919,41.327,41.3702,40400.0
2013-01-24 15:40:00,57.39,57.47,57.39,57.45,60900.0,41.3702,41.4279,41.3702,41.4135,60900.0
2013-01-24 15:45:00,57.45,57.47,57.33,57.37,146600.0,41.4135,41.4279,41.327,41.3558,146600.0
2013-01-24 15:50:00,57.36,57.37,57.24,57.24,59100.0,41.3486,41.3558,41.2621,41.2621,59100.0
2013-01-24 15:55:00,57.25,57.35,57.24,57.31,78800.0,41.2693,41.3414,41.2621,41.3126,78800.0
2013-01-25 09:30:00,57.4,57.4,57.05,57.13,80400.0,41.3774,41.3774,41.1251,41.1828,80400.0
2013-01-25 09:35:00,57.14,57.19,57.1,57.15,41500.0,41.19,41.2261,41.1612,41.1972,41500.0
2013-01-25 09:40:00,57.14,57.3,57.14,57.3,48200.0,41.19,41.3054,41.19,41.3054,48200.0
2013-01-25 09:45:00,57.29,57.3,57.25,57.29,33700.0,41.2982,41.3054,41.2693,41.2982,33700.0
2013-01-25 09:50:00,57.29,57.31,57.27,57.3,29700.0,41.2982,41.3126,41.2837,41.3054,29700.0
2013-01-25 09:55:00,57.3,57.37,57.29,57.37,39600.0,41.3054,41.3558,41.2982,41.3558,39600.0
2013-01-25 10:00:00,57.37,57.39,57.27,57.35,42300.0,41.3558,41.3702,41.2837,41.3414,42300.0
2013-01-25 10:05:00,57.35,57.54,57.33,57.48,59800.0,41.3414,41.4784,41.327,41.4351,59800.0
2013-01-25 10:10:00,57.48,57.62,57.48,57.53,67100.0,41.4351,41.536,41.4351,41.4712,67100.0
2013-01-25 10:15:00,57.54,57.55,57.48,57.51,33400.0,41.4784,41.4856,41.4351,41.4567,33400.0
2013-01-25 10:20:00,57.51,57.52,57.33,57.33,23900.0,41.4567,41.4639,41.327,41.327,23900.0
2013-01-25 10:25:00,57.32,57.37,57.29,57.29,40400.0,41.3198,41.3558,41.2982,41.2982,40400.0
2013-01-25 10:30:00,57.29,57.36,57.27,57.34,38100.0,41.2982,41.3486,41.2837,41.3342,38100.0
2013-01-25 10:35:00,57.35,57.4,57.33,57.36,43400.0,41.3414,41.3774,41.327,41.3486,43400.0
2013-01-25 10:40:00,57.36,57.42,57.35,57.37,35800.0,41.3486,41.3919,41.3414,41.3558,35800.0
2013-01-25 10:45:00,57.37,57.42,57.34,57.4,54200.0,41.3558,41.3919,41.3342,41.3774,54200.0
2013-01-25 10:50:00,57.4,57.46,57.38,57.39,47500.0,41.3774,41.4207,41.363,41.3702,47500.0
2013-01-25 10:55:00,57.39,57.43,57.38,57.41,27300.0,41.3702,41.3991,41.363,41.3847,27300.0
2013-01-25 11:00:00,57.4,57.52,57.39,57.5,35000.0,41.3774,41.4639,41.3702,41.4495,35000.0
2013-01-25 11:05:00,57.49,57.51,57.41,57.46,31000.0,41.4423,41.4567,41.3847,41.4207,31000.0
2013-01-25 11:10:00,57.45,57.6,57.43,57.59,37600.0,41.4135,41.5216,41.3991,41.5144,37600.0
2013-01-25 11:15:00,57.57,57.64,57.51,57.51,38900.0,41.5,41.5505,41.4567,41.4567,38900.0
2013-01-25 11:20:00,57.51,57.56,57.5,57.51,33000.0,41.4567,41.4928,41.4495,41.4567,33000.0
2013-01-25 11:25:00,57.51,57.56,57.5,57.5,28400.0,41.4567,41.4928,41.4495,41.4495,28400.0
2013-01-25 11:30:00,57.5,57.56,57.48,57.54,22400.0,41.4495,41.4928,41.4351,41.4784,22400.0
2013-01-25 11:35:00,57.54,57.54,57.47,57.49,14100.0,41.4784,41.4784,41.4279,41.4423,14100.0
2013-01-25 11:40:00,57.48,57.51,57.41,57.43,31600.0,41.4351,41.4567,41.3847,41.3991,31600.0
2013-01-25 11:45:00,57.43,57.46,57.38,57.41,21300.0,41.3991,41.4207,41.363,41.3847,21300.0
2013-01-25 11:50:00,57.4,57.4,57.18,57.18,45500.0,41.3774,41.3774,41.2189,41.2189,45500.0
2013-01-25 11:55:00,57.18,57.23,57.14,57.18,29100.0,41.2189,41.2549,41.19,41.2189,29100.0
2013-01-25 12:00:00,57.19,57.34,57.18,57.34,24100.0,41.2261,41.3342,41.2189,41.3342,24100.0
2013-01-25 12:05:00,57.35,57.49,57.34,57.48,13900.0,41.3414,41.4423,41.3342,41.4351,13900.0
2013-01-25 12:10:00,57.46,57.47,57.39,57.44,40000.0,41.4207,41.4279,41.3702,41.4063,40000.0
2013-01-25 12:15:00,57.45,57.47,57.38,57.46,11900.0,41.4135,41.4279,41.363,41.4207,11900.0
2013-01-25 12:20:00,57.46,57.46,57.39,57.41,6500.0,41.4207,41.4207,41.3702,41.3847,6500.0
2013-01-25 12:25:00,57.4,57.44,57.38,57.43,11000.0,41.3774,41.4063,41.363,41.3991,11000.0
2013-01-25 12:30:00,57.44,57.48,57.42,57.47,15000.0,41.4063,41.4351,41.3919,41.4279,15000.0
2013-01-25 12:35:00,57.48,57.51,57.43,57.48,23300.0,41.4351,41.4567,41.3991,41.4351,23300.0
2013-01-25 12:40:00,57.48,57.52,57.41,57.43,22800.0,41.4351,41.4639,41.3847,41.3991,22800.0
2013-01-25 12:45:00,57.44,57.56,57.43,57.55,75600.0,41.4063,41.4928,41.3991,41.4856,75600.0
2013-01-25 12:50:00,57.54,57.57,57.53,57.56,11800.0,41.4784,41.5,41.4712,41.4928,11800.0
2013-01-25 12:55:00,57.56,57.57,57.49,57.52,18200.0,41.4928,41.5,41.4423,41.4639,18200.0
2013-01-25 13:00:00,57.51,57.55,57.5,57.53,7100.0,41.4567,41.4856,41.4495,41.4712,7100.0
2013-01-25 13:05:00,57.53,57.55,57.52,57.55,81600.0,41.4712,41.4856,41.4639,41.4856,81600.0
2013-01-25 13:10:00,57.55,57.59,57.52,57.53,35100.0,41.4856,41.5144,41.4639,41.4712,35100.0
2013-01-25 13:15:00,57.53,57.57,57.52,57.54,43600.0,41.4712,41.5,41.4639,41.4784,43600.0
2013-01-25 13:20:00,57.54,57.55,57.5,57.53,15500.0,41.4784,41.4856,41.4495,41.4712,15500.0
2013-01-25 13:25:00,57.53,57.54,57.5,57.5,34900.0,41.4712,41.4784,41.4495,41.4495,34900.0
2013-01-25 13:30:00,57.5,57.51,57.45,57.45,41000.0,41.4495,41.4567,41.4135,41.4135,41000.0
2013-01-25 13:35:00,57.46,57.48,57.45,57.48,14500.0,41.4207,41.4351,41.4135,41.4351,14500.0
2013-01-25 13:40:00,57.48,57.5,57.46,57.49,23600.0,41.4351,41.4495,41.4207,41.4423,23600.0
2013-01-25 13:45:00,57.5,57.5,57.4,57.4,14700.0,41.4495,41.4495,41.3774,41.3774,14700.0
2013-01-25 13:50:00,57.4,57.41,57.31,57.32,22200.0,41.3774,41.3847,41.3126,41.3198,22200.0
2013-01-25 13:55:00,57.32,57.34,57.27,57.28,39300.0,41.3198,41.3342,41.2837,41.2909,39300.0
2013-01-25 14:00:00,57.28,57.38,57.28,57.35,57500.0,41.2909,41.363,41.2909,41.3414,57500.0
2013-01-25 14:05:00,57.35,57.45,57.34,57.44,24400.0,41.3414,41.4135,41.3342,41.4063,24400.0
2013-01-25 14:10:00,57.44,57.48,57.43,57.44,16400.0,41.4063,41.4351,41.3991,41.4063,16400.0
2013-01-25 14:15:00,57.45,57.47,57.41,57.43,21100.0,41.4135,41.4279,41.3847,41.3991,21100.0
2013-01-25 14:20:00,57.43,57.45,57.41,57.45,24000.0,41.3991,41.4135,41.3847,41.4135,24000.0
2013-01-25 14:25:00,57.45,57.45,57.43,57.45,36900.0,41.4135,41.4135,41.3991,41.4135,36900.0
2013-01-25 14:30:00,57.45,57.59,57.44,57.56,43600.0,41.4135,41.5144,41.4063,41.4928,43600.0
2013-01-25 14:35:00,57.56,57.61,57.56,57.56,16300.0,41.4928,41.5288,41.4928,41.4928,16300.0
2013-01-25 14:40:00,57.57,57.68,57.56,57.68,70900.0,41.5,41.5793,41.4928,41.5793,70900.0
2013-01-25 14:45:00,57.68,57.73,57.67,57.67,52500.0,41.5793,41.6153,41.5721,41.5721,52500.0
2013-01-25 14:50:00,57.66,57.66,57.49,57.5,19400.0,41.5649,41.5649,41.4423,41.4495,19400.0
2013-01-25 14:55:00,57.5,57.5,57.44,57.47,17700.0,41.4495,41.4495,41.4063,41.4279,17700.0
2013-01-25 15:00:00,57.48,57.52,57.45,57.45,16000.0,41.4351,41.4639,41.4135,41.4135,16000.0
2013-01-25 15:05:00,57.45,57.45,57.39,57.41,21800.0,41.4135,41.4135,41.3702,41.3847,21800.0
2013-01-25 15:10:00,57.4,57.44,57.4,57.42,17700.0,41.3774,41.4063,41.3774,41.3919,17700.0
2013-01-25 15:15:00,57.43,57.48,57.41,57.47,21800.0,41.3991,41.4351,41.3847,41.4279,21800.0
2013-01-25 15:20:00,57.47,57.49,57.47,57.47,20500.0,41.4279,41.4423,41.4279,41.4279,20500.0
2013-01-25 15:25:00,57.47,57.53,57.47,57.52,29600.0,41.4279,41.4712,41.4279,41.4639,29600.0
2013-01-25 15:30:00,57.51,57.52,57.48,57.48,14700.0,41.4567,41.4639,41.4351,41.4351,14700.0
2013-01-25 15:35:00,57.48,57.5,57.45,57.46,16300.0,41.4351,41.4495,41.4135,41.4207,16300.0
2013-01-25 15:40:00,57.45,57.45,57.32,57.35,49600.0,41.4135,41.4135,41.3198,41.3414,49600.0
2013-01-25 15:45:00,57.35,57.35,57.3,57.33,45100.0,41.3414,41.3414,41.3054,41.327,45100.0
2013-01-25 15:50:00,57.33,57.43,57.33,57.42,57400.0,41.327,41.3991,41.327,41.3919,57400.0
2013-01-25 15:55:00,57.42,57.52,57.39,57.52,139600.0,41.3919,41.4639,41.3702,41.4639,139600.0
2013-01-28 09:30:00,57.68,57.86,57.64,57.66,87100.0,41.5793,41.709,41.5505,41.5649,87100.0
2013-01-28 09:35:00,57.65,57.66,57.52,57.59,29700.0,41.5577,41.5649,41.4639,41.5144,29700.0
2013-01-28 09:40:00,57.57,57.62,57.52,57.52,18200.0,41.5,41.536,41.4639,41.4639,18200.0
2013-01-28 09:45:00,57.54,57.58,57.44,57.47,28400.0,41.4784,41.5072,41.4063,41.4279,28400.0
2013-01-28 09:50:00,57.46,57.49,57.38,57.45,27000.0,41.4207,41.4423,41.363,41.4135,27000.0
2013-01-28 09:55:00,57.44,57.47,57.42,57.45,29600.0,41.4063,41.4279,41.3919,41.4135,29600.0
2013-01-28 10:00:00,57.45,57.45,57.4,57.4,51600.0,41.4135,41.4135,41.3774,41.3774,51600.0
2013-01-28 10:05:00,57.39,57.42,57.26,57.27,46900.0,41.3702,41.3919,41.2765,41.2837,46900.0
2013-01-28 10:10:00,57.26,57.28,57.17,57.17,17600.0,41.2765,41.2909,41.2116,41.2116,17600.0
2013-01-28 10:15:00,57.18,57.24,57.13,57.23,20800.0,41.2189,41.2621,41.1828,41.2549,20800.0
2013-01-28 10:20:00,57.23,57.32,57.23,57.28,31500.0,41.2549,41.3198,41.2549,41.2909,31500.0
2013-01-28 10:25:00,57.29,57.3,57.18,57.2,29400.0,41.2982,41.3054,41.2189,41.2333,29400.0
2013-01-28 10:30:00,57.2,57.23,57.19,57.23,17100.0,41.2333,41.2549,41.2261,41.2549,17100.0
2013-01-28 10:35:00,57.23,57.24,57.11,57.13,22000.0,41.2549,41.2621,41.1684,41.1828,22000.0
2013-01-28 10:40:00,57.12,57.23,57.06,57.2,42700.0,41.1756,41.2549,41.1324,41.2333,42700.0
2013-01-28 10:45:00,57.19,57.31,57.19,57.3,33900.0,41.2261,41.3126,41.2261,41.3054,33900.0
2013-01-28 10:50:00,57.29,57.31,57.25,57.25,10500.0,41.2982,41.3126,41.2693,41.2693,10500.0
2013-01-28 10:55:00,57.24,57.24,57.18,57.22,16000.0,41.2621,41.2621,41.2189,41.2477,16000.0
2013-01-28 11:00:00,57.22,57.27,57.22,57.25,10000.0,41.2477,41.2837,41.2477,41.2693,10000.0
2013-01-28 11:05:00,57.25,57.26,57.19,57.24,17100.0,41.2693,41.2765,41.2261,41.2621,17100.0
2013-01-28 11:10:00,57.25,57.3,57.24,57.28,14800.0,41.2693,41.3054,41.2621,41.2909,14800.0
2013-01-28 11:15:00,57.28,57.37,57.27,57.37,25600.0,41.2909,41.3558,41.2837,41.3558,25600.0
2013-01-28 11:20:00,57.38,57.5,57.37,57.46,27800.0,41.363,41.4495,41.3558,41.4207,27800.0
2013-01-28 11:25:00,57.45,57.6,57.45,57.58,29900.0,41.4135,41.5216,41.4135,41.5072,29900.0
2013-01-28 11:30:00,57.58,57.65,57.58,57.59,37300.0,41.5072,41.5577,41.5072,41.5144,37300.0
2013-01-28 11:35:00,57.58,57.62,57.57,57.6,30100.0,41.5072,41.536,41.5,41.5216,30100.0
2013-01-28 11:40:00,57.6,57.68,57.55,57.64,34600.0,41.5216,41.5793,41.4856,41.5505,34600.0
2013-01-28 11:45:00,57.65,57.75,57.65,57.67,40600.0,41.5577,41.6297,41.5577,41.5721,40600.0
2013-01-28 11:50:00,57.66,57.7,57.62,57.62,20300.0,41.5649,41.5937,41.536,41.536,20300.0
2013-01-28 11:55:00,57.63,57.65,57.6,57.62,12300.0,41.5432,41.5577,41.5216,41.536,12300.0
2013-01-28 12:00:00,57.62,57.64,57.57,57.62,14000.0,41.536,41.5505,41.5,41.536,14000.0
2013-01-28 12:05:00,57.6,57.64,57.58,57.63,8000.0,41.5216,41.5505,41.5072,41.5432,8000.0
2013-01-28 12:10:00,57.63,57.63,57.58,57.6,8800.0,41.5432,41.5432,41.5072,41.5216,8800.0
2013-01-28 12:15:00,57.6,57.61,57.52,57.53,9400.0,41.5216,41.5288,41.4639,41.4712,9400.0
2013-01-28 12:20:00,57.53,57.53,57.48,57.49,6100.0,41.4712,41.4712,41.4351,41.4423,6100.0
2013-01-28 12:25:00,57.5,57.5,57.43,57.47,29400.0,41.4495,41.4495,41.3991,41.4279,29400.0
2013-01-28 12:30:00,57.46,57.5,57.46,57.5,12100.0,41.4207,41.4495,41.4207,41.4495,12100.0
2013-01-28 12:35:00,57.5,57.54,57.49,57.49,6800.0,41.4495,41.4784,41.4423,41.4423,6800.0
2013-01-28 12:40:00,57.5,57.51,57.49,57.5,7300.0,41.4495,41.4567,41.4423,41.4495,7300.0
2013-01-28 12:45:00,57.49,57.52,57.49,57.51,12200.0,41.4423,41.4639,41.4423,41.4567,12200.0
2013-01-28 12:50:00,57.52,57.52,57.49,57.5,9200.0,41.4639,41.4639,41.4423,41.4495,9200.0
2013-01-28 12:55:00,57.52,57.53,57.48,57.49,15800.0,41.4639,41.4712,41.4351,41.4423,15800.0
2013-01-28 13:00:00,57.49,57.5,57.44,57.46,10000.0,41.4423,41.4495,41.4063,41.4207,10000.0
2013-01-28 13:05:00,57.45,57.46,57.42,57.44,10800.0,41.4135,41.4207,41.3919,41.4063,10800.0
2013-01-28 13:10:00,57.42,57.43,57.4,57.42,11600.0,41.3919,41.3991,41.3774,41.3919,11600.0
2013-01-28 13:15:00,57.43,57.43,57.39,57.41,14700.0,41.3991,41.3991,41.3702,41.3847,14700.0
2013-01-28 13:20:00,57.42,57.43,57.39,57.42,11200.0,41.3919,41.3991,41.3702,41.3919,11200.0
2013-01-28 13:25:00,57.42,57.48,57.41,57.46,16700.0,41.3919,41.4351,41.3847,41.4207,16700.0
2013-01-28 13:30:00,57.46,57.49,57.46,57.48,11200.0,41.4207,41.4423,41.4207,41.4351,11200.0
2013-01-28 13:35:00,57.48,57.53,57.47,57.5,13300.0,41.4351,41.4712,41.4279,41.4495,13300.0
2013-01-28 13:40:00,57.5,57.5,57.47,57.48,11300.0,41.4495,41.4495,41.4279,41.4351,11300.0
2013-01-28 13:45:00,57.48,57.48,57.44,57.44,8600.0,41.4351,41.4351,41.4063,41.4063,8600.0
2013-01-28 13:50:00,57.44,57.44,57.39,57.4,6700.0,41.4063,41.4063,41.3702,41.3774,6700.0
2013-01-28 13:55:00,57.4,57.41,57.36,57.36,21400.0,41.3774,41.3847,41.3486,41.3486,21400.0
2013-01-28 14:00:00,57.36,57.36,57.33,57.35,8700.0,41.3486,41.3486,41.327,41.3414,8700.0
2013-01-28 14:05:00,57.35,57.38,57.33,57.38,10500.0,41.3414,41.363,41.327,41.363,10500.0
2013-01-28 14:10:00,57.38,57.39,57.36,57.37,11000.0,41.363,41.3702,41.3486,41.3558,11000.0
2013-01-28 14:15:00,57.37,57.41,57.33,57.39,22200.0,41.3558,41.3847,41.327,41.3702,22200.0
2013-01-28 14:20:00,57.41,57.49,57.4,57.47,10600.0,41.3847,41.4423,41.3774,41.4279,10600.0
2013-01-28 14:25:00,57.49,57.5,57.47,57.48,8900.0,41.4423,41.4495,41.4279,41.4351,8900.0
2013-01-28 14:30:00,57.5,57.5,57.45,57.45,15100.0,41.4495,41.4495,41.4135,41.4135,15100.0
2013-01-28 14:35:00,57.47,57.47,57.42,57.46,28000.0,41.4279,41.4279,41.3919,41.4207,28000.0
2013-01-28 14:40:00,57.45,57.52,57.44,57.5,14400.0,41.4135,41.4639,41.4063,41.4495,14400.0
2013-01-28 14:45:00,57.48,57.52,57.45,57.48,23300.0,41.4351,41.4639,41.4135,41.4351,23300.0
2013-01-28 14:50:00,57.48,57.48,57.46,57.47,8700.0,41.4351,41.4351,41.4207,41.4279,8700.0
2013-01-28 14:55:00,57.45,57.5,57.44,57.44,31300.0,41.4135,41.4495,41.4063,41.4063,31300.0
2013-01-28 15:00:00,57.45,57.49,57.43,57.46,12900.0,41.4135,41.4423,41.3991,41.4207,12900.0
2013-01-28 15:05:00,57.46,57.49,57.39,57.44,21000.0,41.4207,41.4423,41.3702,41.4063,21000.0
2013-01-28 15:10:00,57.42,57.43,57.4,57.4,10000.0,41.3919,41.3991,41.3774,41.3774,10000.0
2013-01-28 15:15:00,57.41,57.42,57.38,57.38,9700.0,41.3847,41.3919,41.363,41.363,9700.0
2013-01-28 15:20:00,57.38,57.38,57.25,57.28,39200.0,41.363,41.363,41.2693,41.2909,39200.0
2013-01-28 15:25:00,57.28,57.33,57.28,57.31,12100.0,41.2909,41.327,41.2909,41.3126,12100.0
2013-01-28 15:30:00,57.3,57.32,57.29,57.32,20700.0,41.3054,41.3198,41.2982,41.3198,20700.0
2013-01-28 15:35:00,57.33,57.33,57.27,57.29,12900.0,41.327,41.327,41.2837,41.2982,12900.0
2013-01-28 15:40:00,57.28,57.32,57.25,57.28,36800.0,41.2909,41.3198,41.2693,41.2909,36800.0
2013-01-28 15:45:00,57.27,57.32,57.24,57.3,38100.0,41.2837,41.3198,41.2621,41.3054,38100.0
2013-01-28 15:50:00,57.3,57.32,57.25,57.26,100500.0,41.3054,41.3198,41.2693,41.2765,100500.0
2013-01-28 15:55:00,57.26,57.29,57.23,57.27,130600.0,41.2765,41.2982,41.2549,41.2837,130600.0
2013-01-29 09:30:00,57.21,57.21,57.02,57.21,29200.0,41.2405,41.2405,41.1035,41.2405,29200.0
2013-01-29 09:35:00,57.19,57.23,57.02,57.2,16800.0,41.2261,41.2549,41.1035,41.2333,16800.0
2013-01-29 09:40:00,57.19,57.25,56.97,56.98,27300.0,41.2261,41.2693,41.0675,41.0747,27300.0
2013-01-29 09:45:00,56.98,57.15,56.98,57.15,21700.0,41.0747,41.1972,41.0747,41.1972,21700.0
2013-01-29 09:50:00,57.16,57.19,57.13,57.13,26500.0,41.2044,41.2261,41.1828,41.1828,26500.0
2013-01-29 09:55:00,57.14,57.16,57.07,57.07,16900.0,41.19,41.2044,41.1396,41.1396,16900.0
2013-01-29 10:00:00,57.08,57.08,56.88,56.91,43100.0,41.1468,41.1468,41.0026,41.0242,43100.0
2013-01-29 10:05:00,56.91,56.92,56.82,56.87,18700.0,41.0242,41.0314,40.9593,40.9954,18700.0
2013-01-29 10:10:00,56.87,56.99,56.87,56.97,17600.0,40.9954,41.0819,40.9954,41.0675,17600.0
2013-01-29 10:15:00,56.97,56.99,56.94,56.99,24700.0,41.0675,41.0819,41.0458,41.0819,24700.0
2013-01-29 10:20:00,56.99,57.09,56.99,57.09,11300.0,41.0819,41.154,41.0819,41.154,11300.0
2013-01-29 10:25:00,57.08,57.09,57.01,57.05,53900.0,41.1468,41.154,41.0963,41.1251,53900.0
2013-01-29 10:30:00,57.03,57.04,56.91,56.93,19000.0,41.1107,41.1179,41.0242,41.0386,19000.0
2013-01-29 10:35:00,56.93,56.95,56.89,56.9,14200.0,41.0386,41.0531,41.0098,41.017,14200.0
2013-01-29 10:40:00,56.89,57.04,56.89,57.04,23400.0,41.0098,41.1179,41.0098,41.1179,23400.0
2013-01-29 10:45:00,57.05,57.05,56.94,56.95,24600.0,41.1251,41.1251,41.0458,41.0531,24600.0
2013-01-29 10:50:00,56.95,56.98,56.93,56.96,15200.0,41.0531,41.0747,41.0386,41.0603,15200.0
2013-01-29 10:55:00,56.96,57.02,56.94,56.96,31700.0,41.0603,41.1035,41.0458,41.0603,31700.0
2013-01-29 11:00:00,56.96,57.05,56.95,57.04,16100.0,41.0603,41.1251,41.0531,41.1179,16100.0
2013-01-29 11:05:00,57.04,57.12,57.04,57.12,23300.0,41.1179,41.1756,41.1179,41.1756,23300.0
2013-01-29 11:10:00,57.12,57.12,57.05,57.1,14400.0,41.1756,41.1756,41.1251,41.1612,14400.0
2013-01-29 11:15:00,57.09,57.12,57.07,57.09,16700.0,41.154,41.1756,41.1396,41.154,16700.0
2013-01-29 11:20:00,57.1,57.19,57.1,57.16,29800.0,41.1612,41.2261,41.1612,41.2044,29800.0
2013-01-29 11:25:00,57.18,57.24,57.15,57.23,14900.0,41.2189,41.2621,41.1972,41.2549,14900.0
2013-01-29 11:30:00,57.23,57.26,57.2,57.21,26100.0,41.2549,41.2765,41.2333,41.2405,26100.0
2013-01-29 11:35:00,57.22,57.27,57.22,57.26,7500.0,41.2477,41.2837,41.2477,41.2765,7500.0
2013-01-29 11:40:00,57.25,57.32,57.25,57.28,22500.0,41.2693,41.3198,41.2693,41.2909,22500.0
2013-01-29 11:45:00,57.28,57.29,57.26,57.27,9200.0,41.2909,41.2982,41.2765,41.2837,9200.0
2013-01-29 11:50:00,57.28,57.34,57.27,57.34,30000.0,41.2909,41.3342,41.2837,41.3342,30000.0
2013-01-29 11:55:00,57.34,57.37,57.3,57.34,33000.0,41.3342,41.3558,41.3054,41.3342,33000.0
2013-01-29 12:00:00,57.33,57.34,57.3,57.32,18000.0,41.327,41.3342,41.3054,41.3198,18000.0
2013-01-29 12:05:00,57.3,57.39,57.28,57.39,12400.0,41.3054,41.3702,41.2909,41.3702,12400.0
2013-01-29 12:10:00,57.4,57.42,57.34,57.42,33200.0,41.3774,41.3919,41.3342,41.3919,33200.0
2013-01-29 12:15:00,57.41,57.47,57.41,57.46,14200.0,41.3847,41.4279,41.3847,41.4207,14200.0
2013-01-29 12:20:00,57.45,57.46,57.41,57.41,20900.0,41.4135,41.4207,41.3847,41.3847,20900.0
2013-01-29 12:25:00,57.4,57.44,57.39,57.44,11300.0,41.3774,41.4063,41.3702,41.4063,11300.0
2013-01-29 12:30:00,57.44,57.45,57.43,57.43,7900.0,41.4063,41.4135,41.3991,41.3991,7900.0
2013-01-29 12:35:00,57.41,57.45,57.4,57.45,26600.0,41.3847,41.4135,41.3774,41.4135,26600.0
2013-01-29 12:40:00,57.45,57.52,57.44,57.45,28800.0,41.4135,41.4639,41.4063,41.4135,28800.0
2013-01-29 12:45:00,57.44,57.48,57.44,57.46,4000.0,41.4063,41.4351,41.4063,41.4207,4000.0
2013-01-29 12:50:00,57.47,57.52,57.46,57.48,12800.0,41.4279,41.4639,41.4207,41.4351,12800.0
2013-01-29 12:55:00,57.48,57.51,57.48,57.51,6100.0,41.4351,41.4567,41.4351,41.4567,6100.0
2013-01-29 13:00:00,57.51,57.54,57.48,57.48,13100.0,41.4567,41.4784,41.4351,41.4351,13100.0
2013-01-29 13:05:00,57.49,57.52,57.48,57.5,16900.0,41.4423,41.4639,41.4351,41.4495,16900.0
2013-01-29 13:10:00,57.5,57.51,57.49,57.49,9800.0,41.4495,41.4567,41.4423,41.4423,9800.0
2013-01-29 13:15:00,57.48,57.54,57.48,57.54,10400.0,41.4351,41.4784,41.4351,41.4784,10400.0
2013-01-29 13:20:00,57.54,57.55,57.5,57.52,17900.0,41.4784,41.4856,41.4495,41.4639,17900.0
2013-01-29 13:25:00,57.52,57.57,57.5,57.55,16100.0,41.4639,41.5,41.4495,41.4856,16100.0
2013-01-29 13:30:00,57.54,57.56,57.53,57.56,13400.0,41.4784,41.4928,41.4712,41.4928,13400.0
2013-01-29 13:35:00,57.56,57.61,57.55,57.6,13500.0,41.4928,41.5288,41.4856,41.5216,13500.0
2013-01-29 13:40:00,57.61,57.61,57.57,57.57,8200.0,41.5288,41.5288,41.5,41.5,8200.0
2013-01-29 13:45:00,57.56,57.58,57.5,57.5,14700.0,41.4928,41.5072,41.4495,41.4495,14700.0
2013-01-29 13:50:00,57.51,57.53,57.5,57.52,5100.0,41.4567,41.4712,41.4495,41.4639,5100.0
2013-01-29 13:55:00,57.51,57.53,57.51,57.52,12500.0,41.4567,41.4712,41.4567,41.4639,12500.0
2013-01-29 14:00:00,57.53,57.55,57.52,57.53,16900.0,41.4712,41.4856,41.4639,41.4712,16900.0
2013-01-29 14:05:00,57.54,57.57,57.54,57.55,19200.0,41.4784,41.5,41.4784,41.4856,19200.0
2013-01-29 14:10:00,57.55,57.55,57.52,57.52,8600.0,41.4856,41.4856,41.4639,41.4639,8600.0
2013-01-29 14:15:00,57.53,57.56,57.51,57.51,13600.0,41.4712,41.4928,41.4567,41.4567,13600.0
2013-01-29 14:20:00,57.51,57.53,57.51,57.53,4600.0,41.4567,41.4712,41.4567,41.4712,4600.0
2013-01-29 14:25:00,57.52,57.54,57.5,57.52,14000.0,41.4639,41.4784,41.4495,41.4639,14000.0
2013-01-29 14:30:00,57.51,57.55,57.49,57.53,16700.0,41.4567,41.4856,41.4423,41.4712,16700.0
2013-01-29 14:35:00,57.53,57.56,57.52,57.56,9400.0,41.4712,41.4928,41.4639,41.4928,9400.0
2013-01-29 14:40:00,57.55,57.58,57.54,57.58,13700.0,41.4856,41.5072,41.4784,41.5072,13700.0
2013-01-29 14:45:00,57.57,57.58,57.51,57.52,16900.0,41.5,41.5072,41.4567,41.4639,16900.0
2013-01-29 14:50:00,57.52,57.53,57.5,57.51,13400.0,41.4639,41.4712,41.4495,41.4567,13400.0
2013-01-29 14:55:00,57.51,57.53,57.49,57.51,25800.0,41.4567,41.4712,41.4423,41.4567,25800.0
2013-01-29 15:00:00,57.51,57.56,57.51,57.51,29900.0,41.4567,41.4928,41.4567,41.4567,29900.0
2013-01-29 15:05:00,57.51,57.51,57.45,57.51,17300.0,41.4567,41.4567,41.4135,41.4567,17300.0
2013-01-29 15:10:00,57.52,57.58,57.52,57.54,20300.0,41.4639,41.5072,41.4639,41.4784,20300.0
2013-01-29 15:15:00,57.54,57.56,57.53,57.53,9600.0,41.4784,41.4928,41.4712,41.4712,9600.0
2013-01-29 15:20:00,57.54,57.56,57.52,57.53,14800.0,41.4784,41.4928,41.4639,41.4712,14800.0
2013-01-29 15:25:00,57.52,57.6,57.52,57.58,23100.0,41.4639,41.5216,41.4639,41.5072,23100.0
2013-01-29 15:30:00,57.58,57.6,57.57,57.58,21800.0,41.5072,41.5216,41.5,41.5072,21800.0
2013-01-29 15:35:00,57.57,57.58,57.54,57.55,20600.0,41.5,41.5072,41.4784,41.4856,20600.0
2013-01-29 15:40:00,57.56,57.56,57.52,57.53,24100.0,41.4928,41.4928,41.4639,41.4712,24100.0
2013-01-29 15:45:00,57.53,57.55,57.5,57.51,29700.0,41.4712,41.4856,41.4495,41.4567,29700.0
2013-01-29 15:50:00,57.51,57.55,57.48,57.53,56000.0,41.4567,41.4856,41.4351,41.4712,56000.0
2013-01-29 15:55:00,57.54,57.58,57.53,57.54,62000.0,41.4784,41.5072,41.4712,41.4784,62000.0
2013-01-30 09:30:00,57.43,57.49,57.17,57.25,29700.0,41.3991,41.4423,41.2116,41.2693,29700.0
2013-01-30 09:35:00,57.31,57.53,57.31,57.51,14400.0,41.3126,41.4712,41.3126,41.4567,14400.0
2013-01-30 09:40:00,57.51,57.59,57.45,57.59,15900.0,41.4567,41.5144,41.4135,41.5144,15900.0
2013-01-30 09:45:00,57.59,57.65,57.56,57.61,24200.0,41.5144,41.5577,41.4928,41.5288,24200.0
2013-01-30 09:50:00,57.61,57.66,57.6,57.61,25800.0,41.5288,41.5649,41.5216,41.5288,25800.0
2013-01-30 09:55:00,57.62,57.63,57.51,57.51,26400.0,41.536,41.5432,41.4567,41.4567,26400.0
2013-01-30 10:00:00,57.51,57.52,57.39,57.41,19400.0,41.4567,41.4639,41.3702,41.3847,19400.0
2013-01-30 10:05:00,57.41,57.43,57.31,57.38,21200.0,41.3847,41.3991,41.3126,41.363,21200.0
2013-01-30 10:10:00,57.38,57.43,57.36,57.4,28700.0,41.363,41.3991,41.3486,41.3774,28700.0
2013-01-30 10:15:00,57.41,57.41,57.3,57.3,20800.0,41.3847,41.3847,41.3054,41.3054,20800.0
2013-01-30 10:20:00,57.3,57.32,57.25,57.29,20400.0,41.3054,41.3198,41.2693,41.2982,20400.0
2013-01-30 10:25:00,57.27,57.32,57.25,57.32,10800.0,41.2837,41.3198,41.2693,41.3198,10800.0
2013-01-30 10:30:00,57.32,57.33,57.27,57.3,11800.0,41.3198,41.327,41.2837,41.3054,11800.0
2013-01-30 10:35:00,57.31,57.31,57.2,57.23,24300.0,41.3126,41.3126,41.2333,41.2549,24300.0
2013-01-30 10:40:00,57.22,57.23,57.18,57.22,9900.0,41.2477,41.2549,41.2189,41.2477,9900.0
2013-01-30 10:45:00,57.22,57.28,57.22,57.27,22000.0,41.2477,41.2909,41.2477,41.2837,22000.0
2013-01-30 10:50:00,57.27,57.32,57.25,57.25,9500.0,41.2837,41.3198,41.2693,41.2693,9500.0
2013-01-30 10:55:00,57.29,57.33,57.27,57.31,12100.0,41.2982,41.327,41.2837,41.3126,12100.0
2013-01-30 11:00:00,57.32,57.35,57.3,57.35,9500.0,41.3198,41.3414,41.3054,41.3414,9500.0
2013-01-30 11:05:00,57.36,57.48,57.36,57.46,28200.0,41.3486,41.4351,41.3486,41.4207,28200.0
2013-01-30 11:10:00,57.47,57.47,57.44,57.47,16800.0,41.4279,41.4279,41.4063,41.4279,16800.0
2013-01-30 11:15:00,57.47,57.48,57.44,57.48,12600.0,41.4279,41.4351,41.4063,41.4351,12600.0
2013-01-30 11:20:00,57.47,57.58,57.47,57.57,40300.0,41.4279,41.5072,41.4279,41.5,40300.0
2013-01-30 11:25:00,57.56,57.61,57.55,57.59,51000.0,41.4928,41.5288,41.4856,41.5144,51000.0
2013-01-30 11:30:00,57.58,57.59,57.52,57.58,18600.0,41.5072,41.5144,41.4639,41.5072,18600.0
2013-01-30 11:35:00,57.57,57.62,57.57,57.59,11700.0,41.5,41.536,41.5,41.5144,11700.0
2013-01-30 11:40:00,57.6,57.61,57.55,57.55,10000.0,41.5216,41.5288,41.4856,41.4856,10000.0
2013-01-30 11:45:00,57.55,57.57,57.52,57.52,11300.0,41.4856,41.5,41.4639,41.4639,11300.0
2013-01-30 11:50:00,57.53,57.55,57.53,57.53,7800.0,41.4712,41.4856,41.4712,41.4712,7800.0
2013-01-30 11:55:00,57.54,57.56,57.5,57.5,12300.0,41.4784,41.4928,41.4495,41.4495,12300.0
2013-01-30 12:00:00,57.5,57.54,57.46,57.49,27500.0,41.4495,41.4784,41.4207,41.4423,27500.0
2013-01-30 12:05:00,57.48,57.48,57.42,57.42,11300.0,41.4351,41.4351,41.3919,41.3919,11300.0
2013-01-30 12:10:00,57.42,57.45,57.41,57.45,7300.0,41.3919,41.4135,41.3847,41.4135,7300.0
2013-01-30 12:15:00,57.44,57.45,57.38,57.38,8600.0,41.4063,41.4135,41.363,41.363,8600.0
2013-01-30 12:20:00,57.37,57.4,57.33,57.34,21500.0,41.3558,41.3774,41.327,41.3342,21500.0
2013-01-30 12:25:00,57.35,57.36,57.33,57.35,5100.0,41.3414,41.3486,41.327,41.3414,5100.0
2013-01-30 12:30:00,57.34,57.37,57.32,57.35,9600.0,41.3342,41.3558,41.3198,41.3414,9600.0
2013-01-30 12:35:00,57.35,57.37,57.31,57.34,7900.0,41.3414,41.3558,41.3126,41.3342,7900.0
2013-01-30 12:40:00,57.35,57.4,57.33,57.39,18500.0,41.3414,41.3774,41.327,41.3702,18500.0
2013-01-30 12:45:00,57.38,57.44,57.36,57.43,17200.0,41.363,41.4063,41.3486,41.3991,17200.0
2013-01-30 12:50:00,57.45,57.46,57.43,57.44,12200.0,41.4135,41.4207,41.3991,41.4063,12200.0
2013-01-30 12:55:00,57.44,57.55,57.44,57.51,12500.0,41.4063,41.4856,41.4063,41.4567,12500.0
2013-01-30 13:00:00,57.52,57.54,57.51,57.51,8900.0,41.4639,41.4784,41.4567,41.4567,8900.0
2013-01-30 13:05:00,57.52,57.55,57.51,57.53,10600.0,41.4639,41.4856,41.4567,41.4712,10600.0
2013-01-30 13:10:00,57.53,57.56,57.52,57.56,9600.0,41.4712,41.4928,41.4639,41.4928,9600.0
2013-01-30 13:15:00,57.56,57.56,57.41,57.41,19300.0,41.4928,41.4928,41.3847,41.3847,19300.0
2013-01-30 13:20:00,57.41,57.47,57.41,57.43,14000.0,41.3847,41.4279,41.3847,41.3991,14000.0
2013-01-30 13:25:00,57.43,57.46,57.42,57.44,10000.0,41.3991,41.4207,41.3919,41.4063,10000.0
2013-01-30 13:30:00,57.44,57.45,57.41,57.42,13000.0,41.4063,41.4135,41.3847,41.3919,13000.0
2013-01-30 13:35:00,57.41,57.44,57.41,57.43,13700.0,41.3847,41.4063,41.3847,41.3991,13700.0
2013-01-30 13:40:00,57.43,57.45,57.39,57.4,17600.0,41.3991,41.4135,41.3702,41.3774,17600.0
2013-01-30 13:45:00,57.4,57.4,57.34,57.35,12300.0,41.3774,41.3774,41.3342,41.3414,12300.0
2013-01-30 13:50:00,57.35,57.39,57.33,57.34,14300.0,41.3414,41.3702,41.327,41.3342,14300.0
2013-01-30 13:55:00,57.34,57.37,57.33,57.35,21400.0,41.3342,41.3558,41.327,41.3414,21400.0
2013-01-30 14:00:00,57.36,57.41,57.36,57.4,13900.0,41.3486,41.3847,41.3486,41.3774,13900.0
2013-01-30 14:05:00,57.41,57.41,57.36,57.37,12700.0,41.3847,41.3847,41.3486,41.3558,12700.0
2013-01-30 14:10:00,57.37,57.4,57.35,57.35,8800.0,41.3558,41.3774,41.3414,41.3414,8800.0
2013-01-30 14:15:00,57.35,57.39,57.29,57.31,11900.0,41.3414,41.3702,41.2982,41.3126,11900.0
2013-01-30 14:20:00,57.33,57.33,57.26,57.27,24100.0,41.327,41.327,41.2765,41.2837,24100.0
2013-01-30 14:25:00,57.29,57.35,57.28,57.32,14300.0,41.2982,41.3414,41.2909,41.3198,14300.0
2013-01-30 14:30:00,57.32,57.33,57.28,57.32,19300.0,41.3198,41.327,41.2909,41.3198,19300.0
2013-01-30 14:35:00,57.32,57.32,57.23,57.25,15100.0,41.3198,41.3198,41.2549,41.2693,15100.0
2013-01-30 14:40:00,57.26,57.28,57.25,57.25,17200.0,41.2765,41.2909,41.2693,41.2693,17200.0
2013-01-30 14:45:00,57.25,57.26,57.07,57.1,50300.0,41.2693,41.2765,41.1396,41.1612,50300.0
2013-01-30 14:50:00,57.11,57.17,57.02,57.03,100500.0,41.1684,41.2116,41.1035,41.1107,100500.0
2013-01-30 14:55:00,57.03,57.1,57.03,57.09,35300.0,41.1107,41.1612,41.1107,41.154,35300.0
2013-01-30 15:00:00,57.09,57.16,57.09,57.11,24700.0,41.154,41.2044,41.154,41.1684,24700.0
2013-01-30 15:05:00,57.11,57.17,57.1,57.13,20600.0,41.1684,41.2116,41.1612,41.1828,20600.0
2013-01-30 15:10:00,57.13,57.13,57.01,57.02,31200.0,41.1828,41.1828,41.0963,41.1035,31200.0
2013-01-30 15:15:00,57.02,57.03,56.94,56.96,38600.0,41.1035,41.1107,41.0458,41.0603,38600.0
2013-01-30 15:20:00,56.95,56.99,56.92,56.94,23000.0,41.0531,41.0819,41.0314,41.0458,23000.0
2013-01-30 15:25:00,56.93,56.95,56.9,56.92,33500.0,41.0386,41.0531,41.017,41.0314,33500.0
2013-01-30 15:30:00,56.93,56.94,56.87,56.9,35400.0,41.0386,41.0458,40.9954,41.017,35400.0
2013-01-30 15:35:00,56.91,56.91,56.88,56.91,25700.0,41.0242,41.0242,41.0026,41.0242,25700.0
2013-01-30 15:40:00,56.91,56.94,56.89,56.89,34400.0,41.0242,41.0458,41.0098,41.0098,34400.0
2013-01-30 15:45:00,56.89,56.99,56.87,56.94,50300.0,41.0098,41.0819,40.9954,41.0458,50300.0
2013-01-30 15:50:00,56.94,56.96,56.87,56.92,50600.0,41.0458,41.0603,40.9954,41.0314,50600.0
2013-01-30 15:55:00,56.92,56.98,56.9,56.94,90000.0,41.0314,41.0747,41.017,41.0458,90000.0
2013-01-31 09:30:00,56.7,56.9,56.64,56.73,40200.0,40.8728,41.017,40.8296,40.8945,40200.0
2013-01-31 09:35:00,56.71,56.71,56.47,56.51,56600.0,40.8801,40.8801,40.707,40.7359,56600.0
2013-01-31 09:40:00,56.52,56.73,56.51,56.6,51600.0,40.7431,40.8945,40.7359,40.8008,51600.0
2013-01-31 09:45:00,56.6,56.68,56.47,56.54,51600.0,40.8008,40.8584,40.707,40.7575,51600.0
2013-01-31 09:50:00,56.54,56.7,56.54,56.68,63900.0,40.7575,40.8728,40.7575,40.8584,63900.0
2013-01-31 09:55:00,56.71,56.77,56.69,56.75,46600.0,40.8801,40.9233,40.8656,40.9089,46600.0
2013-01-31 10:00:00,56.74,56.77,56.7,56.75,53500.0,40.9017,40.9233,40.8728,40.9089,53500.0
2013-01-31 10:05:00,56.75,56.82,56.75,56.82,18600.0,40.9089,40.9593,40.9089,40.9593,18600.0
2013-01-31 10:10:00,56.82,56.91,56.79,56.8,25400.0,40.9593,41.0242,40.9377,40.9449,25400.0
2013-01-31 10:15:00,56.81,56.84,56.77,56.81,21600.0,40.9521,40.9738,40.9233,40.9521,21600.0
2013-01-31 10:20:00,56.8,56.85,56.78,56.8,50400.0,40.9449,40.981,40.9305,40.9449,50400.0
2013-01-31 10:25:00,56.8,56.82,56.72,56.79,66300.0,40.9449,40.9593,40.8873,40.9377,66300.0
2013-01-31 10:30:00,56.79,56.83,56.7,56.77,34500.0,40.9377,40.9666,40.8728,40.9233,34500.0
2013-01-31 10:35:00,56.79,56.91,56.78,56.81,53600.0,40.9377,41.0242,40.9305,40.9521,53600.0
2013-01-31 10:40:00,56.81,56.88,56.73,56.79,36900.0,40.9521,41.0026,40.8945,40.9377,36900.0
2013-01-31 10:45:00,56.78,56.86,56.78,56.79,33000.0,40.9305,40.9882,40.9305,40.9377,33000.0
2013-01-31 10:50:00,56.8,56.82,56.78,56.79,19800.0,40.9449,40.9593,40.9305,40.9377,19800.0
2013-01-31 10:55:00,56.79,56.79,56.7,56.71,15000.0,40.9377,40.9377,40.8728,40.8801,15000.0
2013-01-31 11:00:00,56.7,56.7,56.57,56.59,19700.0,40.8728,40.8728,40.7791,40.7935,19700.0
2013-01-31 11:05:00,56.58,56.64,56.58,56.63,17800.0,40.7863,40.8296,40.7863,40.8224,17800.0
2013-01-31 11:10:00,56.62,56.67,56.6,56.67,31300.0,40.8152,40.8512,40.8008,40.8512,31300.0
2013-01-31 11:15:00,56.68,56.68,56.64,56.65,21300.0,40.8584,40.8584,40.8296,40.8368,21300.0
2013-01-31 11:20:00,56.66,56.75,56.64,56.73,20600.0,40.844,40.9089,40.8296,40.8945,20600.0
2013-01-31 11:25:00,56.74,56.77,56.72,56.73,22100.0,40.9017,40.9233,40.8873,40.8945,22100.0
2013-01-31 11:30:00,56.72,56.72,56.62,56.62,59900.0,40.8873,40.8873,40.8152,40.8152,59900.0
2013-01-31 11:35:00,56.64,56.68,56.61,56.64,65400.0,40.8296,40.8584,40.808,40.8296,65400.0
2013-01-31 11:40:00,56.64,56.7,56.58,56.66,34300.0,40.8296,40.8728,40.7863,40.844,34300.0
2013-01-31 11:45:00,56.67,56.77,56.65,56.76,101200.0,40.8512,40.9233,40.8368,40.9161,101200.0
2013-01-31 11:50:00,56.75,56.76,56.69,56.69,13600.0,40.9089,40.9161,40.8656,40.8656,13600.0
2013-01-31 11:55:00,56.69,56.75,56.69,56.71,9800.0,40.8656,40.9089,40.8656,40.8801,9800.0
2013-01-31 12:00:00,56.71,56.76,56.71,56.74,9700.0,40.8801,40.9161,40.8801,40.9017,9700.0
2013-01-31 12:05:00,56.74,56.76,56.71,56.75,34200.0,40.9017,40.9161,40.8801,40.9089,34200.0
2013-01-31 12:10:00,56.75,56.76,56.73,56.76,15400.0,40.9089,40.9161,40.8945,40.9161,15400.0
2013-01-31 12:15:00,56.76,56.8,56.75,56.79,16600.0,40.9161,40.9449,40.9089,40.9377,16600.0
2013-01-31 12:20:00,56.79,56.81,56.76,56.81,13100.0,40.9377,40.9521,40.9161,40.9521,13100.0
2013-01-31 12:25:00,56.81,56.82,56.78,56.79,23800.0,40.9521,40.9593,40.9305,40.9377,23800.0
2013-01-31 12:30:00,56.77,56.83,56.76,56.83,8000.0,40.9233,40.9666,40.9161,40.9666,8000.0
2013-01-31 12:35:00,56.81,56.86,56.81,56.82,10900.0,40.9521,40.9882,40.9521,40.9593,10900.0
2013-01-31 12:40:00,56.83,56.85,56.79,56.84,33800.0,40.9666,40.981,40.9377,40.9738,33800.0
2013-01-31 12:45:00,56.85,56.91,56.82,56.91,23100.0,40.981,41.0242,40.9593,41.0242,23100.0
2013-01-31 12:50:00,56.91,56.91,56.86,56.87,13000.0,41.0242,41.0242,40.9882,40.9954,13000.0
2013-01-31 12:55:00,56.86,56.88,56.84,56.87,3700.0,40.9882,41.0026,40.9738,40.9954,3700.0
2013-01-31 13:00:00,56.87,56.88,56.86,56.87,7700.0,40.9954,41.0026,40.9882,40.9954,7700.0
2013-01-31 13:05:00,56.87,56.88,56.86,56.86,7500.0,40.9954,41.0026,40.9882,40.9882,7500.0
2013-01-31 13:10:00,56.87,56.91,56.87,56.9,7500.0,40.9954,41.0242,40.9954,41.017,7500.0
2013-01-31 13:15:00,56.9,56.92,56.88,56.9,17100.0,41.017,41.0314,41.0026,41.017,17100.0
2013-01-31 13:20:00,56.91,56.91,56.89,56.89,11000.0,41.0242,41.0242,41.0098,41.0098,11000.0
2013-01-31 13:25:00,56.89,56.91,56.88,56.89,9200.0,41.0098,41.0242,41.0026,41.0098,9200.0
2013-01-31 13:30:00,56.88,56.92,56.88,56.9,20400.0,41.0026,41.0314,41.0026,41.017,20400.0
2013-01-31 13:35:00,56.9,56.97,56.9,56.97,60400.0,41.017,41.0675,41.017,41.0675,60400.0
2013-01-31 13:40:00,56.97,57.08,56.96,57.04,111000.0,41.0675,41.1468,41.0603,41.1179,111000.0
2013-01-31 13:45:00,57.05,57.11,57.04,57.09,48200.0,41.1251,41.1684,41.1179,41.154,48200.0
2013-01-31 13:50:00,57.09,57.11,57.04,57.05,23300.0,41.154,41.1684,41.1179,41.1251,23300.0
2013-01-31 13:55:00,57.05,57.06,57.01,57.01,20200.0,41.1251,41.1324,41.0963,41.0963,20200.0
2013-01-31 14:00:00,57.02,57.03,56.93,56.96,25000.0,41.1035,41.1107,41.0386,41.0603,25000.0
2013-01-31 14:05:00,56.95,56.95,56.91,56.93,12100.0,41.0531,41.0531,41.0242,41.0386,12100.0
2013-01-31 14:10:00,56.94,56.94,56.91,56.94,15100.0,41.0458,41.0458,41.0242,41.0458,15100.0
2013-01-31 14:15:00,56.93,56.96,56.92,56.96,20800.0,41.0386,41.0603,41.0314,41.0603,20800.0
2013-01-31 14:20:00,56.96,56.96,56.93,56.95,15400.0,41.0603,41.0603,41.0386,41.0531,15400.0
2013-01-31 14:25:00,56.95,56.96,56.94,56.94,13500.0,41.0531,41.0603,41.0458,41.0458,13500.0
2013-01-31 14:30:00,56.94,57.04,56.94,57.03,22800.0,41.0458,41.1179,41.0458,41.1107,22800.0
2013-01-31 14:35:00,57.02,57.05,57.02,57.05,9900.0,41.1035,41.1251,41.1035,41.1251,9900.0
2013-01-31 14:40:00,57.04,57.09,57.04,57.05,26000.0,41.1179,41.154,41.1179,41.1251,26000.0
2013-01-31 14:45:00,57.05,57.07,57.03,57.04,25400.0,41.1251,41.1396,41.1107,41.1179,25400.0
2013-01-31 14:50:00,57.05,57.1,57.05,57.1,20900.0,41.1251,41.1612,41.1251,41.1612,20900.0
2013-01-31 14:55:00,57.09,57.11,57.02,57.02,21800.0,41.154,41.1684,41.1035,41.1035,21800.0
2013-01-31 15:00:00,57.01,57.04,56.96,56.97,32600.0,41.0963,41.1179,41.0603,41.0675,32600.0
2013-01-31 15:05:00,56.97,57.07,56.97,57.05,22000.0,41.0675,41.1396,41.0675,41.1251,22000.0
2013-01-31 15:10:00,57.07,57.07,56.98,56.98,24800.0,41.1396,41.1396,41.0747,41.0747,24800.0
2013-01-31 15:15:00,56.98,57.04,56.97,57.04,12700.0,41.0747,41.1179,41.0675,41.1179,12700.0
2013-01-31 15:20:00,57.04,57.05,56.98,56.98,20300.0,41.1179,41.1251,41.0747,41.0747,20300.0
2013-01-31 15:25:00,56.99,57.02,56.95,57.02,28500.0,41.0819,41.1035,41.0531,41.1035,28500.0
2013-01-31 15:30:00,57.01,57.05,56.97,57.05,39300.0,41.0963,41.1251,41.0675,41.1251,39300.0
2013-01-31 15:35:00,57.05,57.05,57.0,57.0,44600.0,41.1251,41.1251,41.0891,41.0891,44600.0
2013-01-31 15:40:00,57.01,57.03,57.0,57.0,36700.0,41.0963,41.1107,41.0891,41.0891,36700.0
2013-01-31 15:45:00,57.0,57.0,56.91,56.92,79800.0,41.0891,41.0891,41.0242,41.0314,79800.0
2013-01-31 15:50:00,56.92,57.05,56.88,57.05,66400.0,41.0314,41.1251,41.0026,41.1251,66400.0
2013-01-31 15:55:00,57.05,57.06,56.95,56.95,164700.0,41.1251,41.1324,41.0531,41.0531,164700.0
2013-02-01 09:30:00,57.65,57.77,57.43,57.53,103900.0,41.5577,41.6442,41.3991,41.4712,103900.0
2013-02-01 09:35:00,57.57,57.58,57.48,57.53,69600.0,41.5,41.5072,41.4351,41.4712,69600.0
2013-02-01 09:40:00,57.54,57.61,57.51,57.56,67700.0,41.4784,41.5288,41.4567,41.4928,67700.0
2013-02-01 09:45:00,57.55,57.66,57.54,57.57,66500.0,41.4856,41.5649,41.4784,41.5,66500.0
2013-02-01 09:50:00,57.57,57.63,57.55,57.63,53400.0,41.5,41.5432,41.4856,41.5432,53400.0
2013-02-01 09:55:00,57.59,57.68,57.59,57.66,49100.0,41.5144,41.5793,41.5144,41.5649,49100.0
2013-02-01 10:00:00,57.67,57.84,57.63,57.77,56400.0,41.5721,41.6946,41.5432,41.6442,56400.0
2013-02-01 10:05:00,57.76,57.99,57.74,57.93,56600.0,41.637,41.8028,41.6225,41.7595,56600.0
2013-02-01 10:10:00,57.93,57.94,57.84,57.85,41500.0,41.7595,41.7667,41.6946,41.7018,41500.0
2013-02-01 10:15:00,57.87,57.99,57.87,57.99,22700.0,41.7163,41.8028,41.7163,41.8028,22700.0
2013-02-01 10:20:00,57.99,58.18,57.99,58.12,96700.0,41.8028,41.9397,41.8028,41.8965,96700.0
2013-02-01 10:25:00,58.12,58.15,58.03,58.12,107900.0,41.8965,41.9181,41.8316,41.8965,107900.0
2013-02-01 10:30:00,58.11,58.21,58.11,58.19,49900.0,41.8893,41.9613,41.8893,41.9469,49900.0
2013-02-01 10:35:00,58.2,58.24,58.19,58.23,49400.0,41.9541,41.983,41.9469,41.9758,49400.0
2013-02-01 10:40:00,58.22,58.24,58.21,58.23,42400.0,41.9686,41.983,41.9613,41.9758,42400.0
2013-02-01 10:45:00,58.22,58.39,58.22,58.33,66600.0,41.9686,42.0911,41.9686,42.0478,66600.0
2013-02-01 10:50:00,58.33,58.36,58.21,58.25,36300.0,42.0478,42.0695,41.9613,41.9902,36300.0
2013-02-01 10:55:00,58.23,58.42,58.23,58.41,32100.0,41.9758,42.1127,41.9758,42.1055,32100.0
2013-02-01 11:00:00,58.42,58.45,58.38,58.44,40300.0,42.1127,42.1344,42.0839,42.1271,40300.0
2013-02-01 11:05:00,58.43,58.45,58.37,58.38,37000.0,42.1199,42.1344,42.0767,42.0839,37000.0
2013-02-01 11:10:00,58.39,58.45,58.39,58.43,29800.0,42.0911,42.1344,42.0911,42.1199,29800.0
2013-02-01 11:15:00,58.42,58.48,58.39,58.44,34600.0,42.1127,42.156,42.0911,42.1271,34600.0
2013-02-01 11:20:00,58.44,58.5,58.44,58.5,35000.0,42.1271,42.1704,42.1271,42.1704,35000.0
2013-02-01 11:25:00,58.5,58.51,58.44,58.48,56400.0,42.1704,42.1776,42.1271,42.156,56400.0
2013-02-01 11:30:00,58.46,58.52,58.36,58.52,58400.0,42.1416,42.1848,42.0695,42.1848,58400.0
2013-02-01 11:35:00,58.52,58.59,58.52,58.59,32500.0,42.1848,42.2353,42.1848,42.2353,32500.0
2013-02-01 11:40:00,58.58,58.63,58.58,58.62,39800.0,42.2281,42.2641,42.2281,42.2569,39800.0
2013-02-01 11:45:00,58.62,58.63,58.58,58.6,49200.0,42.2569,42.2641,42.2281,42.2425,49200.0
2013-02-01 11:50:00,58.6,58.61,58.45,58.46,75000.0,42.2425,42.2497,42.1344,42.1416,75000.0
2013-02-01 11:55:00,58.46,58.46,58.34,58.39,100900.0,42.1416,42.1416,42.0551,42.0911,100900.0
2013-02-01 12:00:00,58.39,58.44,58.38,58.43,60900.0,42.0911,42.1271,42.0839,42.1199,60900.0
2013-02-01 12:05:00,58.43,58.73,58.42,58.73,90900.0,42.1199,42.3362,42.1127,42.3362,90900.0
2013-02-01 12:10:00,58.73,58.79,58.7,58.77,65700.0,42.3362,42.3794,42.3146,42.365,65700.0
2013-02-01 12:15:00,58.77,58.77,58.59,58.59,33700.0,42.365,42.365,42.2353,42.2353,33700.0
2013-02-01 12:20:00,58.58,58.6,58.55,58.56,17000.0,42.2281,42.2425,42.2064,42.2136,17000.0
2013-02-01 12:25:00,58.55,58.57,58.49,58.57,40000.0,42.2064,42.2209,42.1632,42.2209,40000.0
2013-02-01 12:30:00,58.57,58.6,58.52,58.53,46100.0,42.2209,42.2425,42.1848,42.192,46100.0
2013-02-01 12:35:00,58.52,58.53,58.42,58.42,39200.0,42.1848,42.192,42.1127,42.1127,39200.0
2013-02-01 12:40:00,58.42,58.46,58.39,58.46,29100.0,42.1127,42.1416,42.0911,42.1416,29100.0
2013-02-01 12:45:00,58.46,58.51,58.45,58.49,26400.0,42.1416,42.1776,42.1344,42.1632,26400.0
2013-02-01 12:50:00,58.49,58.5,58.47,58.48,25500.0,42.1632,42.1704,42.1488,42.156,25500.0
2013-02-01 12:55:00,58.47,58.48,58.44,58.46,31200.0,42.1488,42.156,42.1271,42.1416,31200.0
2013-02-01 13:00:00,58.46,58.47,58.38,58.45,48800.0,42.1416,42.1488,42.0839,42.1344,48800.0
2013-02-01 13:05:00,58.44,58.6,58.43,58.54,92500.0,42.1271,42.2425,42.1199,42.1992,92500.0
2013-02-01 13:10:00,58.52,58.83,58.51,58.82,96600.0,42.1848,42.4083,42.1776,42.4011,96600.0
2013-02-01 13:15:00,58.81,58.87,58.61,58.82,161100.0,42.3939,42.4371,42.2497,42.4011,161100.0
2013-02-01 13:20:00,58.82,58.82,58.35,58.39,326900.0,42.4011,42.4011,42.0623,42.0911,326900.0
2013-02-01 13:25:00,58.37,58.38,57.94,57.98,311000.0,42.0767,42.0839,41.7667,41.7955,311000.0
2013-02-01 13:30:00,57.95,58.13,57.84,57.92,162400.0,41.7739,41.9037,41.6946,41.7523,162400.0
2013-02-01 13:35:00,57.92,58.0,57.5,57.76,276800.0,41.7523,41.81,41.4495,41.637,276800.0
2013-02-01 13:40:00,57.76,57.89,57.73,57.86,145600.0,41.637,41.7307,41.6153,41.709,145600.0
2013-02-01 13:45:00,57.86,57.92,57.67,57.81,110000.0,41.709,41.7523,41.5721,41.673,110000.0
2013-02-01 13:50:00,57.81,57.85,57.71,57.75,118700.0,41.673,41.7018,41.6009,41.6297,118700.0
2013-02-01 13:55:00,57.76,58.02,57.76,57.9,117100.0,41.637,41.8244,41.637,41.7379,117100.0
2013-02-01 14:00:00,57.9,57.9,57.53,57.73,201600.0,41.7379,41.7379,41.4712,41.6153,201600.0
2013-02-01 14:05:00,57.74,57.88,57.7,57.88,79100.0,41.6225,41.7235,41.5937,41.7235,79100.0
2013-02-01 14:10:00,57.87,57.95,57.87,57.88,64500.0,41.7163,41.7739,41.7163,41.7235,64500.0
2013-02-01 14:15:00,57.88,57.97,57.86,57.97,69200.0,41.7235,41.7883,41.709,41.7883,69200.0
2013-02-01 14:20:00,57.96,57.97,57.89,57.92,75900.0,41.7811,41.7883,41.7307,41.7523,75900.0
2013-02-01 14:25:00,57.92,57.93,57.84,57.89,49600.0,41.7523,41.7595,41.6946,41.7307,49600.0
2013-02-01 14:30:00,57.9,57.93,57.87,57.89,59600.0,41.7379,41.7595,41.7163,41.7307,59600.0
2013-02-01 14:35:00,57.9,57.93,57.82,57.84,101800.0,41.7379,41.7595,41.6802,41.6946,101800.0
2013-02-01 14:40:00,57.86,57.94,57.78,57.79,70100.0,41.709,41.7667,41.6514,41.6586,70100.0
2013-02-01 14:45:00,57.77,57.81,57.67,57.69,63100.0,41.6442,41.673,41.5721,41.5865,63100.0
2013-02-01 14:50:00,57.69,57.69,57.49,57.56,100100.0,41.5865,41.5865,41.4423,41.4928,100100.0
2013-02-01 14:55:00,57.55,57.6,57.46,57.51,82600.0,41.4856,41.5216,41.4207,41.4567,82600.0
2013-02-01 15:00:00,57.52,57.61,57.49,57.56,58400.0,41.4639,41.5288,41.4423,41.4928,58400.0
2013-02-01 15:05:00,57.57,57.64,57.57,57.64,26600.0,41.5,41.5505,41.5,41.5505,26600.0
2013-02-01 15:10:00,57.63,57.68,57.63,57.68,38500.0,41.5432,41.5793,41.5432,41.5793,38500.0
2013-02-01 15:15:00,57.68,57.71,57.55,57.55,54000.0,41.5793,41.6009,41.4856,41.4856,54000.0
2013-02-01 15:20:00,57.56,57.6,57.35,57.35,85500.0,41.4928,41.5216,41.3414,41.3414,85500.0
2013-02-01 15:25:00,57.35,57.4,57.1,57.37,130900.0,41.3414,41.3774,41.1612,41.3558,130900.0
2013-02-01 15:30:00,57.37,57.5,57.32,57.38,124100.0,41.3558,41.4495,41.3198,41.363,124100.0
2013-02-01 15:35:00,57.39,57.4,57.27,57.35,70100.0,41.3702,41.3774,41.2837,41.3414,70100.0
2013-02-01 15:40:00,57.36,57.56,57.36,57.52,87900.0,41.3486,41.4928,41.3486,41.4639,87900.0
2013-02-01 15:45:00,57.52,57.58,57.51,57.56,118600.0,41.4639,41.5072,41.4567,41.4928,118600.0
2013-02-01 15:50:00,57.57,57.62,57.56,57.6,126600.0,41.5,41.536,41.4928,41.5216,126600.0
2013-02-01 15:55:00,57.6,57.61,57.37,57.52,251100.0,41.5216,41.5288,41.3558,41.4639,251100.0
2013-02-04 09:30:00,56.62,57.15,55.6,57.04,333900.0,40.8152,41.1972,40.0799,41.1179,333900.0
2013-02-04 09:35:00,57.04,57.18,56.86,57.01,61000.0,41.1179,41.2189,40.9882,41.0963,61000.0
2013-02-04 09:40:00,57.05,57.14,56.69,56.78,66500.0,41.1251,41.19,40.8656,40.9305,66500.0
2013-02-04 09:45:00,56.8,56.88,56.5,56.79,59400.0,40.9449,41.0026,40.7287,40.9377,59400.0
2013-02-04 09:50:00,56.77,56.87,56.73,56.79,54800.0,40.9233,40.9954,40.8945,40.9377,54800.0
2013-02-04 09:55:00,56.79,56.89,56.75,56.81,40500.0,40.9377,41.0098,40.9089,40.9521,40500.0
2013-02-04 10:00:00,56.81,57.02,56.77,56.91,57400.0,40.9521,41.1035,40.9233,41.0242,57400.0
2013-02-04 10:05:00,56.92,57.01,56.9,56.94,29100.0,41.0314,41.0963,41.017,41.0458,29100.0
2013-02-04 10:10:00,56.92,57.04,56.77,56.95,140600.0,41.0314,41.1179,40.9233,41.0531,140600.0
2013-02-04 10:15:00,56.98,56.99,56.77,56.94,52800.0,41.0747,41.0819,40.9233,41.0458,52800.0
2013-02-04 10:20:00,56.92,56.95,56.68,56.72,66300.0,41.0314,41.0531,40.8584,40.8873,66300.0
2013-02-04 10:25:00,56.73,56.78,56.65,56.74,70800.0,40.8945,40.9305,40.8368,40.9017,70800.0
2013-02-04 10:30:00,56.73,56.77,56.57,56.59,83300.0,40.8945,40.9233,40.7791,40.7935,83300.0
2013-02-04 10:35:00,56.59,56.63,56.47,56.63,71800.0,40.7935,40.8224,40.707,40.8224,71800.0
2013-02-04 10:40:00,56.61,56.75,56.61,56.74,44000.0,40.808,40.9089,40.808,40.9017,44000.0
2013-02-04 10:45:00,56.73,56.81,56.69,56.7,31000.0,40.8945,40.9521,40.8656,40.8728,31000.0
2013-02-04 10:50:00,56.7,56.7,56.6,56.65,67500.0,40.8728,40.8728,40.8008,40.8368,67500.0
2013-02-04 10:55:00,56.65,56.67,56.59,56.67,36900.0,40.8368,40.8512,40.7935,40.8512,36900.0
2013-02-04 11:00:00,56.67,56.69,56.56,56.57,35800.0,40.8512,40.8656,40.7719,40.7791,35800.0
2013-02-04 11:05:00,56.59,56.59,56.45,56.56,41000.0,40.7935,40.7935,40.6926,40.7719,41000.0
2013-02-04 11:10:00,56.55,56.63,56.49,56.6,46300.0,40.7647,40.8224,40.7215,40.8008,46300.0
2013-02-04 11:15:00,56.62,56.64,56.5,56.54,34900.0,40.8152,40.8296,40.7287,40.7575,34900.0
2013-02-04 11:20:00,56.54,56.56,56.41,56.53,65900.0,40.7575,40.7719,40.6638,40.7503,65900.0
2013-02-04 11:25:00,56.52,56.54,56.33,56.39,76600.0,40.7431,40.7575,40.6061,40.6494,76600.0
2013-02-04 11:30:00,56.37,56.44,56.35,56.4,62100.0,40.635,40.6854,40.6205,40.6566,62100.0
2013-02-04 11:35:00,56.39,56.41,56.3,56.37,57900.0,40.6494,40.6638,40.5845,40.635,57900.0
2013-02-04 11:40:00,56.38,56.42,56.24,56.32,80000.0,40.6422,40.671,40.5412,40.5989,80000.0
2013-02-04 11:45:00,56.33,56.57,56.32,56.57,35400.0,40.6061,40.7791,40.5989,40.7791,35400.0
2013-02-04 11:50:00,56.58,56.67,56.57,56.62,35300.0,40.7863,40.8512,40.7791,40.8152,35300.0
2013-02-04 11:55:00,56.62,56.67,56.45,56.52,42300.0,40.8152,40.8512,40.6926,40.7431,42300.0
2013-02-04 12:00:00,56.51,56.51,56.3,56.38,65200.0,40.7359,40.7359,40.5845,40.6422,65200.0
2013-02-04 12:05:00,56.37,56.41,56.33,56.4,43700.0,40.635,40.6638,40.6061,40.6566,43700.0
2013-02-04 12:10:00,56.4,56.42,56.33,56.35,80000.0,40.6566,40.671,40.6061,40.6205,80000.0
2013-02-04 12:15:00,56.36,56.52,56.31,56.52,86800.0,40.6278,40.7431,40.5917,40.7431,86800.0
2013-02-04 12:20:00,56.54,56.62,56.46,56.52,33600.0,40.7575,40.8152,40.6998,40.7431,33600.0
2013-02-04 12:25:00,56.51,56.67,56.51,56.57,58700.0,40.7359,40.8512,40.7359,40.7791,58700.0
2013-02-04 12:30:00,56.55,56.68,56.53,56.67,43700.0,40.7647,40.8584,40.7503,40.8512,43700.0
2013-02-04 12:35:00,56.68,56.68,56.6,56.67,35800.0,40.8584,40.8584,40.8008,40.8512,35800.0
2013-02-04 12:40:00,56.67,56.81,56.67,56.78,32500.0,40.8512,40.9521,40.8512,40.9305,32500.0
2013-02-04 12:45:00,56.78,56.8,56.73,56.79,30400.0,40.9305,40.9449,40.8945,40.9377,30400.0
2013-02-04 12:50:00,56.79,56.8,56.71,56.71,26100.0,40.9377,40.9449,40.8801,40.8801,26100.0
2013-02-04 12:55:00,56.7,56.79,56.69,56.79,27800.0,40.8728,40.9377,40.8656,40.9377,27800.0
2013-02-04 13:00:00,56.79,56.85,56.79,56.8,35200.0,40.9377,40.981,40.9377,40.9449,35200.0
2013-02-04 13:05:00,56.81,56.87,56.77,56.87,34000.0,40.9521,40.9954,40.9233,40.9954,34000.0
2013-02-04 13:10:00,56.87,56.88,56.78,56.84,34500.0,40.9954,41.0026,40.9305,40.9738,34500.0
2013-02-04 13:15:00,56.83,56.85,56.73,56.8,28900.0,40.9666,40.981,40.8945,40.9449,28900.0
2013-02-04 13:20:00,56.8,56.88,56.8,56.84,51500.0,40.9449,41.0026,40.9449,40.9738,51500.0
2013-02-04 13:25:00,56.84,56.93,56.83,56.9,24800.0,40.9738,41.0386,40.9666,41.017,24800.0
2013-02-04 13:30:00,56.9,56.93,56.87,56.92,33400.0,41.017,41.0386,40.9954,41.0314,33400.0
2013-02-04 13:35:00,56.91,56.92,56.83,56.86,19300.0,41.0242,41.0314,40.9666,40.9882,19300.0
2013-02-04 13:40:00,56.86,56.9,56.86,56.87,35100.0,40.9882,41.017,40.9882,40.9954,35100.0
2013-02-04 13:45:00,56.86,56.87,56.77,56.85,42800.0,40.9882,40.9954,40.9233,40.981,42800.0
2013-02-04 13:50:00,56.84,56.85,56.79,56.85,46200.0,40.9738,40.981,40.9377,40.981,46200.0
2013-02-04 13:55:00,56.85,56.85,56.74,56.8,90300.0,40.981,40.981,40.9017,40.9449,90300.0
2013-02-04 14:00:00,56.8,57.02,56.8,57.0,99200.0,40.9449,41.1035,40.9449,41.0891,99200.0
2013-02-04 14:05:00,57.0,57.03,56.97,57.0,80600.0,41.0891,41.1107,41.0675,41.0891,80600.0
2013-02-04 14:10:00,57.0,57.05,56.99,57.03,20200.0,41.0891,41.1251,41.0819,41.1107,20200.0
2013-02-04 14:15:00,57.03,57.13,57.03,57.12,34600.0,41.1107,41.1828,41.1107,41.1756,34600.0
2013-02-04 14:20:00,57.12,57.21,57.12,57.19,43300.0,41.1756,41.2405,41.1756,41.2261,43300.0
2013-02-04 14:25:00,57.19,57.2,57.03,57.11,75500.0,41.2261,41.2333,41.1107,41.1684,75500.0
2013-02-04 14:30:00,57.12,57.26,57.11,57.25,53700.0,41.1756,41.2765,41.1684,41.2693,53700.0
2013-02-04 14:35:00,57.25,57.3,57.19,57.2,41800.0,41.2693,41.3054,41.2261,41.2333,41800.0
2013-02-04 14:40:00,57.2,57.22,57.12,57.13,50400.0,41.2333,41.2477,41.1756,41.1828,50400.0
2013-02-04 14:45:00,57.12,57.18,57.04,57.18,50600.0,41.1756,41.2189,41.1179,41.2189,50600.0
2013-02-04 14:50:00,57.17,57.18,56.8,56.94,103900.0,41.2116,41.2189,40.9449,41.0458,103900.0
2013-02-04 14:55:00,56.94,57.02,56.89,56.98,48600.0,41.0458,41.1035,41.0098,41.0747,48600.0
2013-02-04 15:00:00,56.98,56.99,56.85,56.88,74700.0,41.0747,41.0819,40.981,41.0026,74700.0
2013-02-04 15:05:00,56.87,56.95,56.84,56.92,86600.0,40.9954,41.0531,40.9738,41.0314,86600.0
2013-02-04 15:10:00,56.92,56.94,56.87,56.91,35900.0,41.0314,41.0458,40.9954,41.0242,35900.0
2013-02-04 15:15:00,56.91,56.99,56.87,56.91,71200.0,41.0242,41.0819,40.9954,41.0242,71200.0
2013-02-04 15:20:00,56.92,56.93,56.78,56.8,51000.0,41.0314,41.0386,40.9305,40.9449,51000.0
2013-02-04 15:25:00,56.8,56.89,56.73,56.82,54900.0,40.9449,41.0098,40.8945,40.9593,54900.0
2013-02-04 15:30:00,56.81,56.91,56.8,56.88,60000.0,40.9521,41.0242,40.9449,41.0026,60000.0
2013-02-04 15:35:00,56.88,56.93,56.83,56.89,69600.0,41.0026,41.0386,40.9666,41.0098,69600.0
2013-02-04 15:40:00,56.88,57.0,56.83,56.87,78000.0,41.0026,41.0891,40.9666,40.9954,78000.0
2013-02-04 15:45:00,56.86,56.93,56.81,56.92,89900.0,40.9882,41.0386,40.9521,41.0314,89900.0
2013-02-04 15:50:00,56.9,56.92,56.76,56.89,95800.0,41.017,41.0314,40.9161,41.0098,95800.0
2013-02-04 15:55:00,56.88,56.89,55.7,56.59,690800.0,41.0026,41.0098,40.152,40.7935,690800.0
2013-02-05 09:30:00,56.2,58.69,56.02,58.55,390900.0,40.5124,42.3074,40.3827,42.2064,390900.0
2013-02-05 09:35:00,58.56,58.58,57.5,57.5,209200.0,42.2136,42.2281,41.4495,41.4495,209200.0
2013-02-05 09:40:00,57.55,57.93,56.79,57.91,191800.0,41.4856,41.7595,40.9377,41.7451,191800.0
2013-02-05 09:45:00,57.86,57.91,57.17,57.55,215800.0,41.709,41.7451,41.2116,41.4856,215800.0
2013-02-05 09:50:00,57.55,57.66,57.12,57.13,115000.0,41.4856,41.5649,41.1756,41.1828,115000.0
2013-02-05 09:55:00,57.14,57.28,57.06,57.16,127000.0,41.19,41.2909,41.1324,41.2044,127000.0
2013-02-05 10:00:00,57.28,57.58,57.14,57.55,123700.0,41.2909,41.5072,41.19,41.4856,123700.0
2013-02-05 10:05:00,57.55,57.78,57.31,57.66,134100.0,41.4856,41.6514,41.3126,41.5649,134100.0
2013-02-05 10:10:00,57.66,57.9,57.65,57.84,183000.0,41.5649,41.7379,41.5577,41.6946,183000.0
2013-02-05 10:15:00,57.85,58.0,57.54,57.54,161600.0,41.7018,41.81,41.4784,41.4784,161600.0
2013-02-05 10:20:00,57.54,57.99,57.37,57.9,143000.0,41.4784,41.8028,41.3558,41.7379,143000.0
2013-02-05 10:25:00,57.86,58.18,57.86,58.15,180100.0,41.709,41.9397,41.709,41.9181,180100.0
2013-02-05 10:30:00,58.15,59.18,58.01,58.58,377800.0,41.9181,42.6606,41.8172,42.2281,377800.0
2013-02-05 10:35:00,58.58,58.97,58.23,58.38,238500.0,42.2281,42.5092,41.9758,42.0839,238500.0
2013-02-05 10:40:00,58.41,58.6,58.17,58.24,125000.0,42.1055,42.2425,41.9325,41.983,125000.0
2013-02-05 10:45:00,58.22,58.31,58.01,58.3,129800.0,41.9686,42.0334,41.8172,42.0262,129800.0
2013-02-05 10:50:00,58.3,58.5,58.24,58.46,61700.0,42.0262,42.1704,41.983,42.1416,61700.0
2013-02-05 10:55:00,58.47,58.49,58.25,58.26,54700.0,42.1488,42.1632,41.9902,41.9974,54700.0
2013-02-05 11:00:00,58.26,58.5,58.19,58.49,98800.0,41.9974,42.1704,41.9469,42.1632,98800.0
2013-02-05 11:05:00,58.5,58.5,58.01,58.21,80400.0,42.1704,42.1704,41.8172,41.9613,80400.0
2013-02-05 11:10:00,58.22,58.27,57.98,58.23,67800.0,41.9686,42.0046,41.7955,41.9758,67800.0
2013-02-05 11:15:00,58.24,58.27,57.93,58.01,140900.0,41.983,42.0046,41.7595,41.8172,140900.0
2013-02-05 11:20:00,57.99,58.37,57.98,58.19,141900.0,41.8028,42.0767,41.7955,41.9469,141900.0
2013-02-05 11:25:00,58.22,58.25,58.19,58.24,50700.0,41.9686,41.9902,41.9469,41.983,50700.0
2013-02-05 11:30:00,58.24,58.26,58.13,58.25,60900.0,41.983,41.9974,41.9037,41.9902,60900.0
2013-02-05 11:35:00,58.25,58.26,58.12,58.22,70200.0,41.9902,41.9974,41.8965,41.9686,70200.0
2013-02-05 11:40:00,58.22,58.43,58.21,58.31,62200.0,41.9686,42.1199,41.9613,42.0334,62200.0
2013-02-05 11:45:00,58.31,58.33,58.12,58.29,48300.0,42.0334,42.0478,41.8965,42.019,48300.0
2013-02-05 11:50:00,58.27,58.35,58.2,58.23,71300.0,42.0046,42.0623,41.9541,41.9758,71300.0
2013-02-05 11:55:00,58.25,58.3,58.17,58.29,71100.0,41.9902,42.0262,41.9325,42.019,71100.0
2013-02-05 12:00:00,58.3,58.43,58.0,58.36,114200.0,42.0262,42.1199,41.81,42.0695,114200.0
2013-02-05 12:05:00,58.35,58.39,58.22,58.29,42800.0,42.0623,42.0911,41.9686,42.019,42800.0
2013-02-05 12:10:00,58.3,58.4,58.27,58.38,72500.0,42.0262,42.0983,42.0046,42.0839,72500.0
2013-02-05 12:15:00,58.37,58.41,58.31,58.4,43000.0,42.0767,42.1055,42.0334,42.0983,43000.0
2013-02-05 12:20:00,58.4,58.43,58.3,58.41,43900.0,42.0983,42.1199,42.0262,42.1055,43900.0
2013-02-05 12:25:00,58.42,58.57,58.42,58.55,76000.0,42.1127,42.2209,42.1127,42.2064,76000.0
2013-02-05 12:30:00,58.55,58.55,58.33,58.35,95200.0,42.2064,42.2064,42.0478,42.0623,95200.0
2013-02-05 12:35:00,58.35,58.46,58.32,58.46,98100.0,42.0623,42.1416,42.0406,42.1416,98100.0
2013-02-05 12:40:00,58.46,58.59,58.4,58.45,68000.0,42.1416,42.2353,42.0983,42.1344,68000.0
2013-02-05 12:45:00,58.45,58.56,58.43,58.55,51000.0,42.1344,42.2136,42.1199,42.2064,51000.0
2013-02-05 12:50:00,58.54,58.55,58.44,58.51,89800.0,42.1992,42.2064,42.1271,42.1776,89800.0
2013-02-05 12:55:00,58.53,58.57,58.44,58.49,87700.0,42.192,42.2209,42.1271,42.1632,87700.0
2013-02-05 13:00:00,58.49,58.67,58.48,58.66,100500.0,42.1632,42.2929,42.156,42.2857,100500.0
2013-02-05 13:05:00,58.64,59.12,58.64,59.09,150800.0,42.2713,42.6173,42.2713,42.5957,150800.0
2013-02-05 13:10:00,59.09,59.16,58.99,59.12,74800.0,42.5957,42.6462,42.5236,42.6173,74800.0
2013-02-05 13:15:00,59.12,59.18,59.07,59.12,96100.0,42.6173,42.6606,42.5813,42.6173,96100.0
2013-02-05 13:20:00,59.11,59.21,58.91,59.21,104900.0,42.6101,42.6822,42.4659,42.6822,104900.0
2013-02-05 13:25:00,59.21,59.4,59.19,59.39,90900.0,42.6822,42.8192,42.6678,42.812,90900.0
2013-02-05 13:30:00,59.38,59.57,59.35,59.51,120500.0,42.8048,42.9417,42.7831,42.8985,120500.0
2013-02-05 13:35:00,59.51,59.6,59.4,59.48,87700.0,42.8985,42.9633,42.8192,42.8768,87700.0
2013-02-05 13:40:00,59.48,59.5,59.34,59.34,63500.0,42.8768,42.8913,42.7759,42.7759,63500.0
2013-02-05 13:45:00,59.34,59.35,59.15,59.18,80500.0,42.7759,42.7831,42.639,42.6606,80500.0
2013-02-05 13:50:00,59.19,59.54,59.19,59.54,81200.0,42.6678,42.9201,42.6678,42.9201,81200.0
2013-02-05 13:55:00,59.54,59.54,59.3,59.37,161900.0,42.9201,42.9201,42.7471,42.7975,161900.0
2013-02-05 14:00:00,59.37,59.74,59.37,59.65,112800.0,42.7975,43.0643,42.7975,42.9994,112800.0
2013-02-05 14:05:00,59.65,59.89,59.6,59.87,141000.0,42.9994,43.1724,42.9633,43.158,141000.0
2013-02-05 14:10:00,59.87,59.88,59.74,59.8,86500.0,43.158,43.1652,43.0643,43.1075,86500.0
2013-02-05 14:15:00,59.79,59.81,59.57,59.61,392300.0,43.1003,43.1147,42.9417,42.9705,392300.0
2013-02-05 14:20:00,59.62,59.66,59.48,59.54,119000.0,42.9778,43.0066,42.8768,42.9201,119000.0
2013-02-05 14:25:00,59.55,59.94,59.55,59.93,125700.0,42.9273,43.2084,42.9273,43.2012,125700.0
2013-02-05 14:30:00,59.93,60.45,59.93,60.2,309700.0,43.2012,43.5761,43.2012,43.3959,309700.0
2013-02-05 14:35:00,60.19,60.3,59.91,59.98,168300.0,43.3886,43.4679,43.1868,43.2373,168300.0
2013-02-05 14:40:00,59.99,60.11,59.67,59.72,131300.0,43.2445,43.331,43.0138,43.0498,131300.0
2013-02-05 14:45:00,59.75,59.92,59.69,59.74,131600.0,43.0715,43.194,43.0282,43.0643,131600.0
2013-02-05 14:50:00,59.73,59.78,59.52,59.59,114900.0,43.0571,43.0931,42.9057,42.9561,114900.0
2013-02-05 14:55:00,59.58,59.77,59.57,59.77,57500.0,42.9489,43.0859,42.9417,43.0859,57500.0
2013-02-05 15:00:00,59.77,59.78,59.61,59.64,66700.0,43.0859,43.0931,42.9705,42.9922,66700.0
2013-02-05 15:05:00,59.65,59.77,59.65,59.73,81700.0,42.9994,43.0859,42.9994,43.0571,81700.0
2013-02-05 15:10:00,59.73,59.75,59.62,59.75,95600.0,43.0571,43.0715,42.9778,43.0715,95600.0
2013-02-05 15:15:00,59.74,59.75,59.51,59.54,95000.0,43.0643,43.0715,42.8985,42.9201,95000.0
2013-02-05 15:20:00,59.54,59.63,59.5,59.63,129200.0,42.9201,42.985,42.8913,42.985,129200.0
2013-02-05 15:25:00,59.63,59.75,59.56,59.58,122500.0,42.985,43.0715,42.9345,42.9489,122500.0
2013-02-05 15:30:00,59.57,59.67,59.44,59.44,119100.0,42.9417,43.0138,42.848,42.848,119100.0
2013-02-05 15:35:00,59.45,59.48,59.34,59.45,113100.0,42.8552,42.8768,42.7759,42.8552,113100.0
2013-02-05 15:40:00,59.45,59.5,59.4,59.46,138400.0,42.8552,42.8913,42.8192,42.8624,138400.0
2013-02-05 15:45:00,59.45,59.47,59.23,59.25,328500.0,42.8552,42.8696,42.6966,42.711,328500.0
2013-02-05 15:50:00,59.26,59.26,59.16,59.26,145700.0,42.7182,42.7182,42.6462,42.7182,145700.0
2013-02-05 15:55:00,59.25,59.38,59.23,59.35,350200.0,42.711,42.8048,42.6966,42.7831,350200.0
2013-02-06 09:30:00,59.4,59.82,59.0,59.18,252700.0,42.8192,43.1219,42.5308,42.6606,252700.0
2013-02-06 09:35:00,59.17,59.45,59.1,59.41,109000.0,42.6534,42.8552,42.6029,42.8264,109000.0
2013-02-06 09:40:00,59.42,59.54,59.22,59.32,93400.0,42.8336,42.9201,42.6894,42.7615,93400.0
2013-02-06 09:45:00,59.33,59.33,59.04,59.27,55800.0,42.7687,42.7687,42.5597,42.7255,55800.0
2013-02-06 09:50:00,59.27,59.34,59.06,59.12,50700.0,42.7255,42.7759,42.5741,42.6173,50700.0
2013-02-06 09:55:00,59.12,59.28,59.12,59.19,73800.0,42.6173,42.7327,42.6173,42.6678,73800.0
2013-02-06 10:00:00,59.2,59.27,59.01,59.06,78600.0,42.675,42.7255,42.538,42.5741,78600.0
2013-02-06 10:05:00,59.09,59.16,59.0,59.05,58500.0,42.5957,42.6462,42.5308,42.5669,58500.0
2013-02-06 10:10:00,59.06,59.3,59.06,59.27,55400.0,42.5741,42.7471,42.5741,42.7255,55400.0
2013-02-06 10:15:00,59.25,59.32,59.23,59.28,48800.0,42.711,42.7615,42.6966,42.7327,48800.0
2013-02-06 10:20:00,59.28,59.29,59.12,59.15,48600.0,42.7327,42.7399,42.6173,42.639,48600.0
2013-02-06 10:25:00,59.16,59.21,59.11,59.21,34400.0,42.6462,42.6822,42.6101,42.6822,34400.0
2013-02-06 10:30:00,59.22,59.3,59.19,59.2,75300.0,42.6894,42.7471,42.6678,42.675,75300.0
2013-02-06 10:35:00,59.2,59.23,59.17,59.21,62100.0,42.675,42.6966,42.6534,42.6822,62100.0
2013-02-06 10:40:00,59.21,59.26,59.19,59.26,49700.0,42.6822,42.7182,42.6678,42.7182,49700.0
2013-02-06 10:45:00,59.26,59.27,59.09,59.13,62000.0,42.7182,42.7255,42.5957,42.6245,62000.0
2013-02-06 10:50:00,59.13,59.25,59.13,59.2,34000.0,42.6245,42.711,42.6245,42.675,34000.0
2013-02-06 10:55:00,59.2,59.22,59.1,59.14,65700.0,42.675,42.6894,42.6029,42.6317,65700.0
2013-02-06 11:00:00,59.16,59.29,59.15,59.29,40000.0,42.6462,42.7399,42.639,42.7399,40000.0
2013-02-06 11:05:00,59.29,59.32,59.17,59.17,35800.0,42.7399,42.7615,42.6534,42.6534,35800.0
2013-02-06 11:10:00,59.16,59.17,59.12,59.17,29700.0,42.6462,42.6534,42.6173,42.6534,29700.0
2013-02-06 11:15:00,59.16,59.3,59.16,59.26,33200.0,42.6462,42.7471,42.6462,42.7182,33200.0
2013-02-06 11:20:00,59.26,59.39,59.25,59.38,37200.0,42.7182,42.812,42.711,42.8048,37200.0
2013-02-06 11:25:00,59.38,59.5,59.37,59.5,49700.0,42.8048,42.8913,42.7975,42.8913,49700.0
2013-02-06 11:30:00,59.49,59.5,59.28,59.28,50300.0,42.884,42.8913,42.7327,42.7327,50300.0
2013-02-06 11:35:00,59.28,59.31,59.24,59.31,89400.0,42.7327,42.7543,42.7038,42.7543,89400.0
2013-02-06 11:40:00,59.3,59.31,59.2,59.2,28100.0,42.7471,42.7543,42.675,42.675,28100.0
2013-02-06 11:45:00,59.2,59.21,59.15,59.18,28300.0,42.675,42.6822,42.639,42.6606,28300.0
2013-02-06 11:50:00,59.16,59.19,59.15,59.16,20900.0,42.6462,42.6678,42.639,42.6462,20900.0
2013-02-06 11:55:00,59.16,59.21,59.1,59.2,35700.0,42.6462,42.6822,42.6029,42.675,35700.0
2013-02-06 12:00:00,59.21,59.27,59.21,59.27,23000.0,42.6822,42.7255,42.6822,42.7255,23000.0
2013-02-06 12:05:00,59.27,59.36,59.26,59.35,44600.0,42.7255,42.7903,42.7182,42.7831,44600.0
2013-02-06 12:10:00,59.35,59.42,59.35,59.35,66700.0,42.7831,42.8336,42.7831,42.7831,66700.0
2013-02-06 12:15:00,59.35,59.37,59.26,59.28,52400.0,42.7831,42.7975,42.7182,42.7327,52400.0
2013-02-06 12:20:00,59.27,59.3,59.26,59.29,22800.0,42.7255,42.7471,42.7182,42.7399,22800.0
2013-02-06 12:25:00,59.28,59.29,59.21,59.23,23800.0,42.7327,42.7399,42.6822,42.6966,23800.0
2013-02-06 12:30:00,59.22,59.23,59.19,59.19,23800.0,42.6894,42.6966,42.6678,42.6678,23800.0
2013-02-06 12:35:00,59.19,59.19,59.13,59.13,25600.0,42.6678,42.6678,42.6245,42.6245,25600.0
2013-02-06 12:40:00,59.12,59.19,59.11,59.19,20400.0,42.6173,42.6678,42.6101,42.6678,20400.0
2013-02-06 12:45:00,59.19,59.23,59.15,59.16,18000.0,42.6678,42.6966,42.639,42.6462,18000.0
2013-02-06 12:50:00,59.16,59.19,59.1,59.12,17000.0,42.6462,42.6678,42.6029,42.6173,17000.0
2013-02-06 12:55:00,59.12,59.12,59.07,59.08,21400.0,42.6173,42.6173,42.5813,42.5885,21400.0
2013-02-06 13:00:00,59.08,59.13,59.06,59.07,22900.0,42.5885,42.6245,42.5741,42.5813,22900.0
2013-02-06 13:05:00,59.08,59.11,59.03,59.03,23700.0,42.5885,42.6101,42.5525,42.5525,23700.0
2013-02-06 13:10:00,59.03,59.1,59.02,59.09,26700.0,42.5525,42.6029,42.5452,42.5957,26700.0
2013-02-06 13:15:00,59.09,59.2,59.07,59.19,28800.0,42.5957,42.675,42.5813,42.6678,28800.0
2013-02-06 13:20:00,59.2,59.2,59.02,59.04,30300.0,42.675,42.675,42.5452,42.5597,30300.0
2013-02-06 13:25:00,59.03,59.09,59.02,59.09,62000.0,42.5525,42.5957,42.5452,42.5957,62000.0
2013-02-06 13:30:00,59.08,59.14,59.05,59.12,25700.0,42.5885,42.6317,42.5669,42.6173,25700.0
2013-02-06 13:35:00,59.12,59.19,59.11,59.13,56900.0,42.6173,42.6678,42.6101,42.6245,56900.0
2013-02-06 13:40:00,59.12,59.14,59.06,59.07,24400.0,42.6173,42.6317,42.5741,42.5813,24400.0
2013-02-06 13:45:00,59.08,59.14,59.08,59.1,29000.0,42.5885,42.6317,42.5885,42.6029,29000.0
2013-02-06 13:50:00,59.09,59.11,59.05,59.06,24200.0,42.5957,42.6101,42.5669,42.5741,24200.0
2013-02-06 13:55:00,59.05,59.1,59.03,59.03,36900.0,42.5669,42.6029,42.5525,42.5525,36900.0
2013-02-06 14:00:00,59.03,59.07,59.01,59.07,84300.0,42.5525,42.5813,42.538,42.5813,84300.0
2013-02-06 14:05:00,59.06,59.09,59.04,59.08,65200.0,42.5741,42.5957,42.5597,42.5885,65200.0
2013-02-06 14:10:00,59.07,59.07,59.02,59.05,59000.0,42.5813,42.5813,42.5452,42.5669,59000.0
2013-02-06 14:15:00,59.05,59.09,59.05,59.05,88100.0,42.5669,42.5957,42.5669,42.5669,88100.0
2013-02-06 14:20:00,59.05,59.23,59.02,59.21,206300.0,42.5669,42.6966,42.5452,42.6822,206300.0
2013-02-06 14:25:00,59.21,59.21,59.15,59.17,127800.0,42.6822,42.6822,42.639,42.6534,127800.0
2013-02-06 14:30:00,59.17,59.34,59.15,59.27,163500.0,42.6534,42.7759,42.639,42.7255,163500.0
2013-02-06 14:35:00,59.27,59.28,59.21,59.22,119400.0,42.7255,42.7327,42.6822,42.6894,119400.0
2013-02-06 14:40:00,59.22,59.35,59.22,59.34,69000.0,42.6894,42.7831,42.6894,42.7759,69000.0
2013-02-06 14:45:00,59.35,59.35,59.27,59.27,60400.0,42.7831,42.7831,42.7255,42.7255,60400.0
2013-02-06 14:50:00,59.27,59.34,59.26,59.31,99300.0,42.7255,42.7759,42.7182,42.7543,99300.0
2013-02-06 14:55:00,59.31,59.39,59.31,59.39,45900.0,42.7543,42.812,42.7543,42.812,45900.0
2013-02-06 15:00:00,59.39,59.4,59.36,59.38,49900.0,42.812,42.8192,42.7903,42.8048,49900.0
2013-02-06 15:05:00,59.38,59.38,59.3,59.38,79200.0,42.8048,42.8048,42.7471,42.8048,79200.0
2013-02-06 15:10:00,59.38,59.38,59.32,59.34,50200.0,42.8048,42.8048,42.7615,42.7759,50200.0
2013-02-06 15:15:00,59.34,59.38,59.32,59.34,54700.0,42.7759,42.8048,42.7615,42.7759,54700.0
2013-02-06 15:20:00,59.34,59.39,59.34,59.37,37100.0,42.7759,42.812,42.7759,42.7975,37100.0
2013-02-06 15:25:00,59.38,59.44,59.37,59.43,44300.0,42.8048,42.848,42.7975,42.8408,44300.0
2013-02-06 15:30:00,59.42,59.43,59.36,59.42,75700.0,42.8336,42.8408,42.7903,42.8336,75700.0
2013-02-06 15:35:00,59.43,59.5,59.43,59.47,127000.0,42.8408,42.8913,42.8408,42.8696,127000.0
2013-02-06 15:40:00,59.48,59.58,59.47,59.58,89200.0,42.8768,42.9489,42.8696,42.9489,89200.0
2013-02-06 15:45:00,59.58,59.58,59.54,59.58,128500.0,42.9489,42.9489,42.9201,42.9489,128500.0
2013-02-06 15:50:00,59.58,59.64,59.57,59.58,220200.0,42.9489,42.9922,42.9417,42.9489,220200.0
2013-02-06 15:55:00,59.59,59.64,59.55,59.63,306700.0,42.9561,42.9922,42.9273,42.985,306700.0
2013-02-07 09:30:00,59.76,59.79,59.51,59.64,187500.0,43.0787,43.1003,42.8985,42.9922,187500.0
2013-02-07 09:35:00,59.63,59.69,59.12,59.15,62000.0,42.985,43.0282,42.6173,42.639,62000.0
2013-02-07 09:40:00,59.15,59.2,59.04,59.1,67000.0,42.639,42.675,42.5597,42.6029,67000.0
2013-02-07 09:45:00,59.1,59.23,58.96,59.19,97300.0,42.6029,42.6966,42.502,42.6678,97300.0
2013-02-07 09:50:00,59.2,59.2,58.97,58.98,97400.0,42.675,42.675,42.5092,42.5164,97400.0
2013-02-07 09:55:00,59.0,59.09,58.98,58.99,97900.0,42.5308,42.5957,42.5164,42.5236,97900.0
2013-02-07 10:00:00,58.99,59.03,58.89,58.99,56700.0,42.5236,42.5525,42.4515,42.5236,56700.0
2013-02-07 10:05:00,59.0,59.07,58.94,59.06,59600.0,42.5308,42.5813,42.4876,42.5741,59600.0
2013-02-07 10:10:00,59.07,59.13,58.95,58.97,39400.0,42.5813,42.6245,42.4948,42.5092,39400.0
2013-02-07 10:15:00,58.97,59.07,58.92,59.04,85400.0,42.5092,42.5813,42.4732,42.5597,85400.0
2013-02-07 10:20:00,59.04,59.08,58.89,58.9,27600.0,42.5597,42.5885,42.4515,42.4587,27600.0
2013-02-07 10:25:00,58.9,58.97,58.8,58.83,58600.0,42.4587,42.5092,42.3867,42.4083,58600.0
2013-02-07 10:30:00,58.83,58.98,58.8,58.94,46800.0,42.4083,42.5164,42.3867,42.4876,46800.0
2013-02-07 10:35:00,58.94,58.99,58.84,58.94,83400.0,42.4876,42.5236,42.4155,42.4876,83400.0
2013-02-07 10:40:00,58.94,58.98,58.85,58.88,39400.0,42.4876,42.5164,42.4227,42.4443,39400.0
2013-02-07 10:45:00,58.86,58.86,58.69,58.83,39500.0,42.4299,42.4299,42.3074,42.4083,39500.0
2013-02-07 10:50:00,58.83,58.85,58.77,58.82,53100.0,42.4083,42.4227,42.365,42.4011,53100.0
2013-02-07 10:55:00,58.83,58.86,58.78,58.85,40700.0,42.4083,42.4299,42.3722,42.4227,40700.0
2013-02-07 11:00:00,58.85,58.9,58.77,58.9,40900.0,42.4227,42.4587,42.365,42.4587,40900.0
2013-02-07 11:05:00,58.89,58.98,58.82,58.95,28900.0,42.4515,42.5164,42.4011,42.4948,28900.0
2013-02-07 11:10:00,58.93,58.96,58.86,58.91,32500.0,42.4804,42.502,42.4299,42.4659,32500.0
2013-02-07 11:15:00,58.9,58.96,58.88,58.95,23400.0,42.4587,42.502,42.4443,42.4948,23400.0
2013-02-07 11:20:00,58.95,58.96,58.88,58.93,54200.0,42.4948,42.502,42.4443,42.4804,54200.0
2013-02-07 11:25:00,58.92,58.93,58.8,58.88,26300.0,42.4732,42.4804,42.3867,42.4443,26300.0
2013-02-07 11:30:00,58.89,58.92,58.82,58.84,21800.0,42.4515,42.4732,42.4011,42.4155,21800.0
2013-02-07 11:35:00,58.83,58.84,58.71,58.78,34900.0,42.4083,42.4155,42.3218,42.3722,34900.0
2013-02-07 11:40:00,58.77,58.8,58.7,58.74,37400.0,42.365,42.3867,42.3146,42.3434,37400.0
2013-02-07 11:45:00,58.73,58.77,58.6,58.67,44000.0,42.3362,42.365,42.2425,42.2929,44000.0
2013-02-07 11:50:00,58.67,58.8,58.66,58.76,26500.0,42.2929,42.3867,42.2857,42.3578,26500.0
2013-02-07 11:55:00,58.77,58.81,58.72,58.77,27200.0,42.365,42.3939,42.329,42.365,27200.0
2013-02-07 12:00:00,58.76,58.99,58.74,58.99,94000.0,42.3578,42.5236,42.3434,42.5236,94000.0
2013-02-07 12:05:00,58.99,59.0,58.8,58.86,40700.0,42.5236,42.5308,42.3867,42.4299,40700.0
2013-02-07 12:10:00,58.86,58.95,58.81,58.94,29900.0,42.4299,42.4948,42.3939,42.4876,29900.0
2013-02-07 12:15:00,58.94,58.94,58.79,58.86,19900.0,42.4876,42.4876,42.3794,42.4299,19900.0
2013-02-07 12:20:00,58.86,58.98,58.86,58.98,12800.0,42.4299,42.5164,42.4299,42.5164,12800.0
2013-02-07 12:25:00,58.97,59.0,58.93,59.0,26200.0,42.5092,42.5308,42.4804,42.5308,26200.0
2013-02-07 12:30:00,58.99,59.02,58.96,58.99,42000.0,42.5236,42.5452,42.502,42.5236,42000.0
2013-02-07 12:35:00,59.0,59.0,58.89,58.89,55500.0,42.5308,42.5308,42.4515,42.4515,55500.0
2013-02-07 12:40:00,58.89,58.95,58.87,58.9,54600.0,42.4515,42.4948,42.4371,42.4587,54600.0
2013-02-07 12:45:00,58.9,58.92,58.88,58.9,36400.0,42.4587,42.4732,42.4443,42.4587,36400.0
2013-02-07 12:50:00,58.91,58.95,58.85,58.9,23600.0,42.4659,42.4948,42.4227,42.4587,23600.0
2013-02-07 12:55:00,58.91,58.98,58.9,58.91,23100.0,42.4659,42.5164,42.4587,42.4659,23100.0
2013-02-07 13:00:00,58.91,58.91,58.86,58.88,18900.0,42.4659,42.4659,42.4299,42.4443,18900.0
2013-02-07 13:05:00,58.88,58.9,58.83,58.86,29200.0,42.4443,42.4587,42.4083,42.4299,29200.0
2013-02-07 13:10:00,58.87,58.91,58.83,58.87,82300.0,42.4371,42.4659,42.4083,42.4371,82300.0
2013-02-07 13:15:00,58.86,58.9,58.85,58.88,38300.0,42.4299,42.4587,42.4227,42.4443,38300.0
2013-02-07 13:20:00,58.87,58.89,58.83,58.86,23000.0,42.4371,42.4515,42.4083,42.4299,23000.0
2013-02-07 13:25:00,58.87,59.09,58.87,59.09,38000.0,42.4371,42.5957,42.4371,42.5957,38000.0
2013-02-07 13:30:00,59.08,59.09,58.86,58.86,52400.0,42.5885,42.5957,42.4299,42.4299,52400.0
2013-02-07 13:35:00,58.87,58.93,58.87,58.88,25800.0,42.4371,42.4804,42.4371,42.4443,25800.0
2013-02-07 13:40:00,58.87,58.98,58.87,58.95,41000.0,42.4371,42.5164,42.4371,42.4948,41000.0
2013-02-07 13:45:00,58.95,59.04,58.95,59.0,29100.0,42.4948,42.5597,42.4948,42.5308,29100.0
2013-02-07 13:50:00,59.01,59.17,59.01,59.17,20300.0,42.538,42.6534,42.538,42.6534,20300.0
2013-02-07 13:55:00,59.17,59.22,59.15,59.21,17200.0,42.6534,42.6894,42.639,42.6822,17200.0
2013-02-07 14:00:00,59.21,59.28,59.12,59.21,71300.0,42.6822,42.7327,42.6173,42.6822,71300.0
2013-02-07 14:05:00,59.21,59.21,59.08,59.1,31200.0,42.6822,42.6822,42.5885,42.6029,31200.0
2013-02-07 14:10:00,59.1,59.12,58.99,59.0,53600.0,42.6029,42.6173,42.5236,42.5308,53600.0
2013-02-07 14:15:00,59.01,59.02,58.98,58.98,43400.0,42.538,42.5452,42.5164,42.5164,43400.0
2013-02-07 14:20:00,58.99,59.04,58.97,58.99,45500.0,42.5236,42.5597,42.5092,42.5236,45500.0
2013-02-07 14:25:00,58.97,59.05,58.94,59.03,40200.0,42.5092,42.5669,42.4876,42.5525,40200.0
2013-02-07 14:30:00,59.03,59.04,58.91,58.94,38800.0,42.5525,42.5597,42.4659,42.4876,38800.0
2013-02-07 14:35:00,58.94,58.97,58.88,58.88,17700.0,42.4876,42.5092,42.4443,42.4443,17700.0
2013-02-07 14:40:00,58.89,59.03,58.85,58.93,39900.0,42.4515,42.5525,42.4227,42.4804,39900.0
2013-02-07 14:45:00,58.94,58.94,58.87,58.9,38500.0,42.4876,42.4876,42.4371,42.4587,38500.0
2013-02-07 14:50:00,58.9,58.94,58.88,58.88,39800.0,42.4587,42.4876,42.4443,42.4443,39800.0
2013-02-07 14:55:00,58.87,59.07,58.87,59.06,31200.0,42.4371,42.5813,42.4371,42.5741,31200.0
2013-02-07 15:00:00,59.05,59.1,58.94,58.98,45700.0,42.5669,42.6029,42.4876,42.5164,45700.0
2013-02-07 15:05:00,58.99,59.09,58.96,59.05,176300.0,42.5236,42.5957,42.502,42.5669,176300.0
2013-02-07 15:10:00,59.05,59.15,59.04,59.06,41900.0,42.5669,42.639,42.5597,42.5741,41900.0
2013-02-07 15:15:00,59.07,59.15,59.07,59.15,26500.0,42.5813,42.639,42.5813,42.639,26500.0
2013-02-07 15:20:00,59.15,59.16,59.03,59.03,66800.0,42.639,42.6462,42.5525,42.5525,66800.0
2013-02-07 15:25:00,59.03,59.11,59.02,59.1,37400.0,42.5525,42.6101,42.5452,42.6029,37400.0
2013-02-07 15:30:00,59.1,59.18,59.04,59.05,127900.0,42.6029,42.6606,42.5597,42.5669,127900.0
2013-02-07 15:35:00,59.05,59.05,58.94,58.99,99700.0,42.5669,42.5669,42.4876,42.5236,99700.0
2013-02-07 15:40:00,58.99,59.01,58.91,58.94,108300.0,42.5236,42.538,42.4659,42.4876,108300.0
2013-02-07 15:45:00,58.92,58.96,58.91,58.95,125500.0,42.4732,42.502,42.4659,42.4948,125500.0
2013-02-07 15:50:00,58.96,58.98,58.89,58.97,158600.0,42.502,42.5164,42.4515,42.5092,158600.0
2013-02-07 15:55:00,58.97,59.01,58.87,58.88,325600.0,42.5092,42.538,42.4371,42.4443,325600.0
2013-02-08 09:30:00,58.95,59.05,58.82,58.83,55400.0,42.4948,42.5669,42.4011,42.4083,55400.0
2013-02-08 09:35:00,58.86,59.03,58.84,59.03,40000.0,42.4299,42.5525,42.4155,42.5525,40000.0
2013-02-08 09:40:00,59.02,59.05,58.9,58.97,108300.0,42.5452,42.5669,42.4587,42.5092,108300.0
2013-02-08 09:45:00,58.99,59.01,58.87,58.87,79300.0,42.5236,42.538,42.4371,42.4371,79300.0
2013-02-08 09:50:00,58.87,58.94,58.82,58.93,64100.0,42.4371,42.4876,42.4011,42.4804,64100.0
2013-02-08 09:55:00,58.93,59.02,58.91,58.98,69700.0,42.4804,42.5452,42.4659,42.5164,69700.0
2013-02-08 10:00:00,58.98,59.06,58.93,59.04,74700.0,42.5164,42.5741,42.4804,42.5597,74700.0
2013-02-08 10:05:00,59.06,59.1,58.94,58.98,86200.0,42.5741,42.6029,42.4876,42.5164,86200.0
2013-02-08 10:10:00,58.97,59.06,58.96,59.05,53400.0,42.5092,42.5741,42.502,42.5669,53400.0
2013-02-08 10:15:00,59.05,59.27,59.03,59.18,111300.0,42.5669,42.7255,42.5525,42.6606,111300.0
2013-02-08 10:20:00,59.16,59.19,59.08,59.13,31200.0,42.6462,42.6678,42.5885,42.6245,31200.0
2013-02-08 10:25:00,59.14,59.24,59.14,59.24,52700.0,42.6317,42.7038,42.6317,42.7038,52700.0
2013-02-08 10:30:00,59.23,59.33,59.23,59.33,35600.0,42.6966,42.7687,42.6966,42.7687,35600.0
2013-02-08 10:35:00,59.33,59.48,59.33,59.45,66400.0,42.7687,42.8768,42.7687,42.8552,66400.0
2013-02-08 10:40:00,59.45,59.6,59.45,59.49,62300.0,42.8552,42.9633,42.8552,42.884,62300.0
2013-02-08 10:45:00,59.49,59.5,59.31,59.4,93500.0,42.884,42.8913,42.7543,42.8192,93500.0
2013-02-08 10:50:00,59.39,59.45,59.31,59.4,159000.0,42.812,42.8552,42.7543,42.8192,159000.0
2013-02-08 10:55:00,59.42,59.44,59.28,59.29,46800.0,42.8336,42.848,42.7327,42.7399,46800.0
2013-02-08 11:00:00,59.3,59.33,59.28,59.28,25900.0,42.7471,42.7687,42.7327,42.7327,25900.0
2013-02-08 11:05:00,59.27,59.38,59.27,59.38,46600.0,42.7255,42.8048,42.7255,42.8048,46600.0
2013-02-08 11:10:00,59.36,59.38,59.25,59.26,47300.0,42.7903,42.8048,42.711,42.7182,47300.0
2013-02-08 11:15:00,59.25,59.4,59.22,59.29,42400.0,42.711,42.8192,42.6894,42.7399,42400.0
2013-02-08 11:20:00,59.3,59.3,59.22,59.25,18500.0,42.7471,42.7471,42.6894,42.711,18500.0
2013-02-08 11:25:00,59.24,59.27,59.23,59.23,20300.0,42.7038,42.7255,42.6966,42.6966,20300.0
2013-02-08 11:30:00,59.23,59.23,59.14,59.14,40000.0,42.6966,42.6966,42.6317,42.6317,40000.0
2013-02-08 11:35:00,59.14,59.2,59.12,59.18,34600.0,42.6317,42.675,42.6173,42.6606,34600.0
2013-02-08 11:40:00,59.18,59.24,59.15,59.19,43200.0,42.6606,42.7038,42.639,42.6678,43200.0
2013-02-08 11:45:00,59.18,59.25,59.13,59.22,111800.0,42.6606,42.711,42.6245,42.6894,111800.0
2013-02-08 11:50:00,59.21,59.28,59.19,59.24,35100.0,42.6822,42.7327,42.6678,42.7038,35100.0
2013-02-08 11:55:00,59.24,59.24,59.13,59.16,304100.0,42.7038,42.7038,42.6245,42.6462,304100.0
2013-02-08 12:00:00,59.15,59.16,59.09,59.11,44500.0,42.639,42.6462,42.5957,42.6101,44500.0
2013-02-08 12:05:00,59.11,59.11,59.06,59.06,33500.0,42.6101,42.6101,42.5741,42.5741,33500.0
2013-02-08 12:10:00,59.07,59.09,58.99,58.99,57700.0,42.5813,42.5957,42.5236,42.5236,57700.0
2013-02-08 12:15:00,58.99,59.0,58.94,58.94,22800.0,42.5236,42.5308,42.4876,42.4876,22800.0
2013-02-08 12:20:00,58.94,59.02,58.94,58.99,30800.0,42.4876,42.5452,42.4876,42.5236,30800.0
2013-02-08 12:25:00,58.98,59.05,58.98,59.04,11400.0,42.5164,42.5669,42.5164,42.5597,11400.0
2013-02-08 12:30:00,59.05,59.05,58.99,59.0,33200.0,42.5669,42.5669,42.5236,42.5308,33200.0
2013-02-08 12:35:00,58.99,59.0,58.95,58.99,35500.0,42.5236,42.5308,42.4948,42.5236,35500.0
2013-02-08 12:40:00,58.99,59.04,58.97,59.04,23600.0,42.5236,42.5597,42.5092,42.5597,23600.0
2013-02-08 12:45:00,59.03,59.1,59.01,59.1,18800.0,42.5525,42.6029,42.538,42.6029,18800.0
2013-02-08 12:50:00,59.09,59.14,59.06,59.07,51100.0,42.5957,42.6317,42.5741,42.5813,51100.0
2013-02-08 12:55:00,59.06,59.07,58.99,58.99,69700.0,42.5741,42.5813,42.5236,42.5236,69700.0
2013-02-08 13:00:00,58.99,59.01,58.98,59.0,30300.0,42.5236,42.538,42.5164,42.5308,30300.0
2013-02-08 13:05:00,59.0,59.01,58.97,59.0,23900.0,42.5308,42.538,42.5092,42.5308,23900.0
2013-02-08 13:10:00,59.0,59.01,58.96,58.99,29200.0,42.5308,42.538,42.502,42.5236,29200.0
2013-02-08 13:15:00,58.98,59.01,58.95,58.96,26100.0,42.5164,42.538,42.4948,42.502,26100.0
2013-02-08 13:20:00,58.96,59.0,58.96,58.97,16600.0,42.502,42.5308,42.502,42.5092,16600.0
2013-02-08 13:25:00,58.97,58.98,58.93,58.94,10100.0,42.5092,42.5164,42.4804,42.4876,10100.0
2013-02-08 13:30:00,58.93,59.01,58.93,58.99,16900.0,42.4804,42.538,42.4804,42.5236,16900.0
2013-02-08 13:35:00,58.99,59.0,58.98,58.98,11500.0,42.5236,42.5308,42.5164,42.5164,11500.0
2013-02-08 13:40:00,58.99,59.01,58.98,59.0,73200.0,42.5236,42.538,42.5164,42.5308,73200.0
2013-02-08 13:45:00,58.98,59.01,58.98,59.0,37700.0,42.5164,42.538,42.5164,42.5308,37700.0
2013-02-08 13:50:00,58.99,59.0,58.96,58.99,21000.0,42.5236,42.5308,42.502,42.5236,21000.0
2013-02-08 13:55:00,59.0,59.03,58.99,59.01,29600.0,42.5308,42.5525,42.5236,42.538,29600.0
2013-02-08 14:00:00,59.01,59.05,59.01,59.04,11400.0,42.538,42.5669,42.538,42.5597,11400.0
2013-02-08 14:05:00,59.03,59.08,59.03,59.07,8900.0,42.5525,42.5885,42.5525,42.5813,8900.0
2013-02-08 14:10:00,59.08,59.09,59.05,59.09,38800.0,42.5885,42.5957,42.5669,42.5957,38800.0
2013-02-08 14:15:00,59.08,59.08,59.05,59.05,23800.0,42.5885,42.5885,42.5669,42.5669,23800.0
2013-02-08 14:20:00,59.05,59.05,58.97,58.99,33100.0,42.5669,42.5669,42.5092,42.5236,33100.0
2013-02-08 14:25:00,59.0,59.02,58.96,58.97,89800.0,42.5308,42.5452,42.502,42.5092,89800.0
2013-02-08 14:30:00,58.98,59.01,58.97,58.99,19000.0,42.5164,42.538,42.5092,42.5236,19000.0
2013-02-08 14:35:00,59.0,59.01,58.98,59.0,31600.0,42.5308,42.538,42.5164,42.5308,31600.0
2013-02-08 14:40:00,59.01,59.06,59.0,59.05,28000.0,42.538,42.5741,42.5308,42.5669,28000.0
2013-02-08 14:45:00,59.05,59.08,59.05,59.08,13200.0,42.5669,42.5885,42.5669,42.5885,13200.0
2013-02-08 14:50:00,59.07,59.08,58.97,58.97,49100.0,42.5813,42.5885,42.5092,42.5092,49100.0
2013-02-08 14:55:00,58.99,59.07,58.99,59.06,25500.0,42.5236,42.5813,42.5236,42.5741,25500.0
2013-02-08 15:00:00,59.07,59.1,59.07,59.07,30600.0,42.5813,42.6029,42.5813,42.5813,30600.0
2013-02-08 15:05:00,59.07,59.08,58.98,59.0,160400.0,42.5813,42.5885,42.5164,42.5308,160400.0
2013-02-08 15:10:00,58.99,59.01,58.97,59.01,29900.0,42.5236,42.538,42.5092,42.538,29900.0
2013-02-08 15:15:00,59.01,59.02,58.99,59.01,49700.0,42.538,42.5452,42.5236,42.538,49700.0
2013-02-08 15:20:00,59.01,59.03,58.99,59.0,74000.0,42.538,42.5525,42.5236,42.5308,74000.0
2013-02-08 15:25:00,58.99,59.0,58.98,58.98,26500.0,42.5236,42.5308,42.5164,42.5164,26500.0
2013-02-08 15:30:00,58.99,59.01,58.94,59.01,35000.0,42.5236,42.538,42.4876,42.538,35000.0
2013-02-08 15:35:00,59.0,59.01,58.96,59.0,37600.0,42.5308,42.538,42.502,42.5308,37600.0
2013-02-08 15:40:00,59.0,59.03,58.97,59.01,36700.0,42.5308,42.5525,42.5092,42.538,36700.0
2013-02-08 15:45:00,59.01,59.06,58.98,59.0,145400.0,42.538,42.5741,42.5164,42.5308,145400.0
2013-02-08 15:50:00,59.0,59.07,58.99,59.05,105600.0,42.5308,42.5813,42.5236,42.5669,105600.0
2013-02-08 15:55:00,59.06,59.09,58.91,58.92,309400.0,42.5741,42.5957,42.4659,42.4732,309400.0
2013-02-11 09:30:00,58.78,59.18,58.78,59.14,76300.0,42.3722,42.6606,42.3722,42.6317,76300.0
2013-02-11 09:35:00,59.14,59.19,59.07,59.11,42400.0,42.6317,42.6678,42.5813,42.6101,42400.0
2013-02-11 09:40:00,59.09,59.21,58.91,59.15,58700.0,42.5957,42.6822,42.4659,42.639,58700.0
2013-02-11 09:45:00,59.12,59.28,59.12,59.27,33100.0,42.6173,42.7327,42.6173,42.7255,33100.0
2013-02-11 09:50:00,59.26,59.33,59.22,59.23,40300.0,42.7182,42.7687,42.6894,42.6966,40300.0
2013-02-11 09:55:00,59.23,59.28,59.12,59.24,49700.0,42.6966,42.7327,42.6173,42.7038,49700.0
2013-02-11 10:00:00,59.23,59.3,59.2,59.22,51400.0,42.6966,42.7471,42.675,42.6894,51400.0
2013-02-11 10:05:00,59.23,59.31,59.16,59.21,27500.0,42.6966,42.7543,42.6462,42.6822,27500.0
2013-02-11 10:10:00,59.21,59.21,59.06,59.06,13100.0,42.6822,42.6822,42.5741,42.5741,13100.0
2013-02-11 10:15:00,59.05,59.09,58.94,58.97,19500.0,42.5669,42.5957,42.4876,42.5092,19500.0
2013-02-11 10:20:00,58.96,59.03,58.92,58.96,97900.0,42.502,42.5525,42.4732,42.502,97900.0
2013-02-11 10:25:00,58.94,59.05,58.92,59.02,21100.0,42.4876,42.5669,42.4732,42.5452,21100.0
2013-02-11 10:30:00,59.01,59.08,58.99,59.08,16200.0,42.538,42.5885,42.5236,42.5885,16200.0
2013-02-11 10:35:00,59.08,59.11,58.97,59.05,75900.0,42.5885,42.6101,42.5092,42.5669,75900.0
2013-02-11 10:40:00,59.06,59.12,59.04,59.1,30300.0,42.5741,42.6173,42.5597,42.6029,30300.0
2013-02-11 10:45:00,59.1,59.13,59.09,59.1,50600.0,42.6029,42.6245,42.5957,42.6029,50600.0
2013-02-11 10:50:00,59.11,59.12,59.06,59.11,48700.0,42.6101,42.6173,42.5741,42.6101,48700.0
2013-02-11 10:55:00,59.11,59.11,59.09,59.11,17100.0,42.6101,42.6101,42.5957,42.6101,17100.0
2013-02-11 11:00:00,59.11,59.23,59.1,59.2,45700.0,42.6101,42.6966,42.6029,42.675,45700.0
2013-02-11 11:05:00,59.19,59.29,59.18,59.29,20600.0,42.6678,42.7399,42.6606,42.7399,20600.0
2013-02-11 11:10:00,59.29,59.3,59.22,59.25,60100.0,42.7399,42.7471,42.6894,42.711,60100.0
2013-02-11 11:15:00,59.25,59.26,59.18,59.25,67700.0,42.711,42.7182,42.6606,42.711,67700.0
2013-02-11 11:20:00,59.25,59.27,59.16,59.18,36400.0,42.711,42.7255,42.6462,42.6606,36400.0
2013-02-11 11:25:00,59.19,59.21,59.14,59.17,21000.0,42.6678,42.6822,42.6317,42.6534,21000.0
2013-02-11 11:30:00,59.18,59.23,59.17,59.22,53700.0,42.6606,42.6966,42.6534,42.6894,53700.0
2013-02-11 11:35:00,59.22,59.25,59.15,59.16,20700.0,42.6894,42.711,42.639,42.6462,20700.0
2013-02-11 11:40:00,59.16,59.2,59.08,59.17,61800.0,42.6462,42.675,42.5885,42.6534,61800.0
2013-02-11 11:45:00,59.19,59.21,59.14,59.16,21500.0,42.6678,42.6822,42.6317,42.6462,21500.0
2013-02-11 11:50:00,59.15,59.18,59.14,59.18,20100.0,42.639,42.6606,42.6317,42.6606,20100.0
2013-02-11 11:55:00,59.19,59.28,59.19,59.28,22500.0,42.6678,42.7327,42.6678,42.7327,22500.0
2013-02-11 12:00:00,59.29,59.35,59.29,59.33,23400.0,42.7399,42.7831,42.7399,42.7687,23400.0
2013-02-11 12:05:00,59.34,59.34,59.26,59.3,15200.0,42.7759,42.7759,42.7182,42.7471,15200.0
2013-02-11 12:10:00,59.3,59.3,59.19,59.2,21600.0,42.7471,42.7471,42.6678,42.675,21600.0
2013-02-11 12:15:00,59.2,59.2,59.17,59.19,18900.0,42.675,42.675,42.6534,42.6678,18900.0
2013-02-11 12:20:00,59.18,59.19,59.18,59.19,10100.0,42.6606,42.6678,42.6606,42.6678,10100.0
2013-02-11 12:25:00,59.19,59.19,59.17,59.19,26900.0,42.6678,42.6678,42.6534,42.6678,26900.0
2013-02-11 12:30:00,59.19,59.19,59.16,59.17,11300.0,42.6678,42.6678,42.6462,42.6534,11300.0
2013-02-11 12:35:00,59.17,59.19,59.17,59.18,29000.0,42.6534,42.6678,42.6534,42.6606,29000.0
2013-02-11 12:40:00,59.19,59.19,59.17,59.19,15200.0,42.6678,42.6678,42.6534,42.6678,15200.0
2013-02-11 12:45:00,59.19,59.19,59.15,59.15,14500.0,42.6678,42.6678,42.639,42.639,14500.0
2013-02-11 12:50:00,59.16,59.19,59.16,59.19,15900.0,42.6462,42.6678,42.6462,42.6678,15900.0
2013-02-11 12:55:00,59.18,59.2,59.18,59.19,18500.0,42.6606,42.675,42.6606,42.6678,18500.0
2013-02-11 13:00:00,59.19,59.28,59.19,59.24,24800.0,42.6678,42.7327,42.6678,42.7038,24800.0
2013-02-11 13:05:00,59.24,59.34,59.22,59.34,98400.0,42.7038,42.7759,42.6894,42.7759,98400.0
2013-02-11 13:10:00,59.35,59.36,59.34,59.35,25900.0,42.7831,42.7903,42.7759,42.7831,25900.0
2013-02-11 13:15:00,59.36,59.42,59.33,59.34,24700.0,42.7903,42.8336,42.7687,42.7759,24700.0
2013-02-11 13:20:00,59.34,59.37,59.34,59.36,7700.0,42.7759,42.7975,42.7759,42.7903,7700.0
2013-02-11 13:25:00,59.36,59.37,59.3,59.32,18400.0,42.7903,42.7975,42.7471,42.7615,18400.0
2013-02-11 13:30:00,59.32,59.32,59.3,59.3,13500.0,42.7615,42.7615,42.7471,42.7471,13500.0
2013-02-11 13:35:00,59.3,59.3,59.21,59.24,29800.0,42.7471,42.7471,42.6822,42.7038,29800.0
2013-02-11 13:40:00,59.24,59.32,59.24,59.32,26100.0,42.7038,42.7615,42.7038,42.7615,26100.0
2013-02-11 13:45:00,59.31,59.39,59.31,59.39,30900.0,42.7543,42.812,42.7543,42.812,30900.0
2013-02-11 13:50:00,59.38,59.46,59.38,59.46,26400.0,42.8048,42.8624,42.8048,42.8624,26400.0
2013-02-11 13:55:00,59.45,59.47,59.44,59.46,35600.0,42.8552,42.8696,42.848,42.8624,35600.0
2013-02-11 14:00:00,59.45,59.48,59.44,59.48,23500.0,42.8552,42.8768,42.848,42.8768,23500.0
2013-02-11 14:05:00,59.49,59.54,59.48,59.5,38900.0,42.884,42.9201,42.8768,42.8913,38900.0
2013-02-11 14:10:00,59.49,59.49,59.38,59.44,18400.0,42.884,42.884,42.8048,42.848,18400.0
2013-02-11 14:15:00,59.43,59.46,59.43,59.45,14500.0,42.8408,42.8624,42.8408,42.8552,14500.0
2013-02-11 14:20:00,59.45,59.53,59.43,59.52,17900.0,42.8552,42.9129,42.8408,42.9057,17900.0
2013-02-11 14:25:00,59.52,59.59,59.52,59.59,35000.0,42.9057,42.9561,42.9057,42.9561,35000.0
2013-02-11 14:30:00,59.59,59.6,59.58,59.6,23200.0,42.9561,42.9633,42.9489,42.9633,23200.0
2013-02-11 14:35:00,59.6,59.66,59.59,59.66,41000.0,42.9633,43.0066,42.9561,43.0066,41000.0
2013-02-11 14:40:00,59.66,59.68,59.64,59.64,37500.0,43.0066,43.021,42.9922,42.9922,37500.0
2013-02-11 14:45:00,59.64,59.64,59.53,59.54,22000.0,42.9922,42.9922,42.9129,42.9201,22000.0
2013-02-11 14:50:00,59.52,59.57,59.51,59.55,42600.0,42.9057,42.9417,42.8985,42.9273,42600.0
2013-02-11 14:55:00,59.55,59.63,59.55,59.57,27300.0,42.9273,42.985,42.9273,42.9417,27300.0
2013-02-11 15:00:00,59.57,59.64,59.56,59.63,32400.0,42.9417,42.9922,42.9345,42.985,32400.0
2013-02-11 15:05:00,59.62,59.63,59.59,59.6,24000.0,42.9778,42.985,42.9561,42.9633,24000.0
2013-02-11 15:10:00,59.6,59.61,59.57,59.6,27700.0,42.9633,42.9705,42.9417,42.9633,27700.0
2013-02-11 15:15:00,59.61,59.69,59.6,59.62,61500.0,42.9705,43.0282,42.9633,42.9778,61500.0
2013-02-11 15:20:00,59.62,59.66,59.6,59.61,77100.0,42.9778,43.0066,42.9633,42.9705,77100.0
2013-02-11 15:25:00,59.61,59.62,59.53,59.55,28600.0,42.9705,42.9778,42.9129,42.9273,28600.0
2013-02-11 15:30:00,59.56,59.64,59.56,59.64,29500.0,42.9345,42.9922,42.9345,42.9922,29500.0
2013-02-11 15:35:00,59.64,59.66,59.57,59.63,151400.0,42.9922,43.0066,42.9417,42.985,151400.0
2013-02-11 15:40:00,59.65,59.73,59.59,59.71,106000.0,42.9994,43.0571,42.9561,43.0426,106000.0
2013-02-11 15:45:00,59.69,59.77,59.69,59.77,54400.0,43.0282,43.0859,43.0282,43.0859,54400.0
2013-02-11 15:50:00,59.77,59.77,59.62,59.62,49200.0,43.0859,43.0859,42.9778,42.9778,49200.0
2013-02-11 15:55:00,59.63,59.67,59.62,59.67,89000.0,42.985,43.0138,42.9778,43.0138,89000.0
2013-02-12 09:30:00,59.68,60.2,59.59,60.0,120300.0,43.021,43.3959,42.9561,43.2517,120300.0
2013-02-12 09:35:00,60.0,60.13,59.87,59.97,38600.0,43.2517,43.3454,43.158,43.2301,38600.0
2013-02-12 09:40:00,59.99,59.99,59.75,59.75,39100.0,43.2445,43.2445,43.0715,43.0715,39100.0
2013-02-12 09:45:00,59.74,59.8,59.61,59.63,24400.0,43.0643,43.1075,42.9705,42.985,24400.0
2013-02-12 09:50:00,59.63,59.77,59.61,59.76,23200.0,42.985,43.0859,42.9705,43.0787,23200.0
2013-02-12 09:55:00,59.77,59.81,59.62,59.62,27100.0,43.0859,43.1147,42.9778,42.9778,27100.0
2013-02-12 10:00:00,59.62,59.71,59.57,59.7,28700.0,42.9778,43.0426,42.9417,43.0354,28700.0
2013-02-12 10:05:00,59.7,59.82,59.68,59.68,10800.0,43.0354,43.1219,43.021,43.021,10800.0
2013-02-12 10:10:00,59.69,59.71,59.61,59.62,13100.0,43.0282,43.0426,42.9705,42.9778,13100.0
2013-02-12 10:15:00,59.62,59.7,59.62,59.63,13000.0,42.9778,43.0354,42.9778,42.985,13000.0
2013-02-12 10:20:00,59.64,59.64,59.56,59.63,39400.0,42.9922,42.9922,42.9345,42.985,39400.0
2013-02-12 10:25:00,59.63,59.64,59.53,59.55,22500.0,42.985,42.9922,42.9129,42.9273,22500.0
2013-02-12 10:30:00,59.55,59.58,59.44,59.53,53500.0,42.9273,42.9489,42.848,42.9129,53500.0
2013-02-12 10:35:00,59.54,59.69,59.52,59.64,23900.0,42.9201,43.0282,42.9057,42.9922,23900.0
2013-02-12 10:40:00,59.64,59.65,59.58,59.6,19100.0,42.9922,42.9994,42.9489,42.9633,19100.0
2013-02-12 10:45:00,59.63,59.65,59.56,59.6,9900.0,42.985,42.9994,42.9345,42.9633,9900.0
2013-02-12 10:50:00,59.61,59.69,59.58,59.67,65800.0,42.9705,43.0282,42.9489,43.0138,65800.0
2013-02-12 10:55:00,59.68,59.7,59.63,59.67,41800.0,43.021,43.0354,42.985,43.0138,41800.0
2013-02-12 11:00:00,59.67,59.69,59.65,59.69,16700.0,43.0138,43.0282,42.9994,43.0282,16700.0
2013-02-12 11:05:00,59.69,59.7,59.65,59.67,20800.0,43.0282,43.0354,42.9994,43.0138,20800.0
2013-02-12 11:10:00,59.67,59.75,59.66,59.73,33800.0,43.0138,43.0715,43.0066,43.0571,33800.0
2013-02-12 11:15:00,59.74,59.74,59.65,59.71,19900.0,43.0643,43.0643,42.9994,43.0426,19900.0
2013-02-12 11:20:00,59.69,59.75,59.67,59.71,107900.0,43.0282,43.0715,43.0138,43.0426,107900.0
2013-02-12 11:25:00,59.71,59.84,59.71,59.82,33100.0,43.0426,43.1363,43.0426,43.1219,33100.0
2013-02-12 11:30:00,59.83,59.93,59.81,59.92,12900.0,43.1291,43.2012,43.1147,43.194,12900.0
2013-02-12 11:35:00,59.94,59.94,59.88,59.91,53500.0,43.2084,43.2084,43.1652,43.1868,53500.0
2013-02-12 11:40:00,59.91,59.95,59.9,59.9,32200.0,43.1868,43.2156,43.1796,43.1796,32200.0
2013-02-12 11:45:00,59.9,59.91,59.8,59.8,20500.0,43.1796,43.1868,43.1075,43.1075,20500.0
2013-02-12 11:50:00,59.81,59.86,59.79,59.86,12300.0,43.1147,43.1508,43.1003,43.1508,12300.0
2013-02-12 11:55:00,59.85,59.86,59.77,59.85,18900.0,43.1436,43.1508,43.0859,43.1436,18900.0
2013-02-12 12:00:00,59.84,59.89,59.84,59.86,9900.0,43.1363,43.1724,43.1363,43.1508,9900.0
2013-02-12 12:05:00,59.85,59.86,59.8,59.86,11500.0,43.1436,43.1508,43.1075,43.1508,11500.0
2013-02-12 12:10:00,59.85,59.88,59.81,59.86,18900.0,43.1436,43.1652,43.1147,43.1508,18900.0
2013-02-12 12:15:00,59.86,59.95,59.85,59.95,31200.0,43.1508,43.2156,43.1436,43.2156,31200.0
2013-02-12 12:20:00,59.95,60.05,59.95,60.0,16000.0,43.2156,43.2877,43.2156,43.2517,16000.0
2013-02-12 12:25:00,60.0,60.0,59.91,59.91,9700.0,43.2517,43.2517,43.1868,43.1868,9700.0
2013-02-12 12:30:00,59.92,59.92,59.89,59.91,8200.0,43.194,43.194,43.1724,43.1868,8200.0
2013-02-12 12:35:00,59.91,59.99,59.91,59.97,46900.0,43.1868,43.2445,43.1868,43.2301,46900.0
2013-02-12 12:40:00,59.99,60.12,59.99,60.09,36500.0,43.2445,43.3382,43.2445,43.3166,36500.0
2013-02-12 12:45:00,60.08,60.08,60.02,60.02,26100.0,43.3094,43.3094,43.2661,43.2661,26100.0
2013-02-12 12:50:00,60.02,60.12,60.02,60.07,23400.0,43.2661,43.3382,43.2661,43.3021,23400.0
2013-02-12 12:55:00,60.07,60.13,60.07,60.12,11400.0,43.3021,43.3454,43.3021,43.3382,11400.0
2013-02-12 13:00:00,60.12,60.17,60.09,60.15,23000.0,43.3382,43.3742,43.3166,43.3598,23000.0
2013-02-12 13:05:00,60.16,60.18,60.09,60.15,57500.0,43.367,43.3814,43.3166,43.3598,57500.0
2013-02-12 13:10:00,60.15,60.19,60.15,60.16,24800.0,43.3598,43.3886,43.3598,43.367,24800.0
2013-02-12 13:15:00,60.17,60.2,60.16,60.2,14000.0,43.3742,43.3959,43.367,43.3959,14000.0
2013-02-12 13:20:00,60.2,60.23,60.19,60.21,19900.0,43.3959,43.4175,43.3886,43.4031,19900.0
2013-02-12 13:25:00,60.21,60.27,60.2,60.26,21200.0,43.4031,43.4463,43.3959,43.4391,21200.0
2013-02-12 13:30:00,60.26,60.3,60.24,60.26,21700.0,43.4391,43.4679,43.4247,43.4391,21700.0
2013-02-12 13:35:00,60.26,60.27,60.2,60.21,12100.0,43.4391,43.4463,43.3959,43.4031,12100.0
2013-02-12 13:40:00,60.2,60.2,60.17,60.17,14600.0,43.3959,43.3959,43.3742,43.3742,14600.0
2013-02-12 13:45:00,60.17,60.25,60.16,60.24,61300.0,43.3742,43.4319,43.367,43.4247,61300.0
2013-02-12 13:50:00,60.25,60.26,60.2,60.2,21600.0,43.4319,43.4391,43.3959,43.3959,21600.0
2013-02-12 13:55:00,60.2,60.22,60.17,60.22,23300.0,43.3959,43.4103,43.3742,43.4103,23300.0
2013-02-12 14:00:00,60.22,60.23,60.18,60.18,10900.0,43.4103,43.4175,43.3814,43.3814,10900.0
2013-02-12 14:05:00,60.18,60.23,60.17,60.22,18000.0,43.3814,43.4175,43.3742,43.4103,18000.0
2013-02-12 14:10:00,60.22,60.22,60.19,60.21,16200.0,43.4103,43.4103,43.3886,43.4031,16200.0
2013-02-12 14:15:00,60.21,60.24,60.2,60.24,15200.0,43.4031,43.4247,43.3959,43.4247,15200.0
2013-02-12 14:20:00,60.24,60.24,60.17,60.18,22000.0,43.4247,43.4247,43.3742,43.3814,22000.0
2013-02-12 14:25:00,60.17,60.18,60.11,60.13,21600.0,43.3742,43.3814,43.331,43.3454,21600.0
2013-02-12 14:30:00,60.14,60.15,60.13,60.13,25600.0,43.3526,43.3598,43.3454,43.3454,25600.0
2013-02-12 14:35:00,60.14,60.15,60.12,60.13,19900.0,43.3526,43.3598,43.3382,43.3454,19900.0
2013-02-12 14:40:00,60.13,60.16,60.11,60.13,29400.0,43.3454,43.367,43.331,43.3454,29400.0
2013-02-12 14:45:00,60.12,60.13,60.11,60.11,9700.0,43.3382,43.3454,43.331,43.331,9700.0
2013-02-12 14:50:00,60.11,60.14,60.09,60.14,16600.0,43.331,43.3526,43.3166,43.3526,16600.0
2013-02-12 14:55:00,60.14,60.16,60.11,60.13,25100.0,43.3526,43.367,43.331,43.3454,25100.0
2013-02-12 15:00:00,60.13,60.14,60.12,60.12,24200.0,43.3454,43.3526,43.3382,43.3382,24200.0
2013-02-12 15:05:00,60.11,60.13,60.1,60.11,26000.0,43.331,43.3454,43.3238,43.331,26000.0
2013-02-12 15:10:00,60.1,60.11,60.08,60.09,17700.0,43.3238,43.331,43.3094,43.3166,17700.0
2013-02-12 15:15:00,60.08,60.11,60.08,60.09,28700.0,43.3094,43.331,43.3094,43.3166,28700.0
2013-02-12 15:20:00,60.09,60.1,60.05,60.05,22900.0,43.3166,43.3238,43.2877,43.2877,22900.0
2013-02-12 15:25:00,60.05,60.12,60.05,60.11,38800.0,43.2877,43.3382,43.2877,43.331,38800.0
2013-02-12 15:30:00,60.12,60.18,60.09,60.18,40000.0,43.3382,43.3814,43.3166,43.3814,40000.0
2013-02-12 15:35:00,60.17,60.22,60.15,60.21,130200.0,43.3742,43.4103,43.3598,43.4031,130200.0
2013-02-12 15:40:00,60.21,60.22,60.19,60.2,42600.0,43.4031,43.4103,43.3886,43.3959,42600.0
2013-02-12 15:45:00,60.19,60.25,60.18,60.24,142800.0,43.3886,43.4319,43.3814,43.4247,142800.0
2013-02-12 15:50:00,60.24,60.27,60.23,60.26,108000.0,43.4247,43.4463,43.4175,43.4391,108000.0
2013-02-12 15:55:00,60.27,60.27,60.2,60.22,111400.0,43.4463,43.4463,43.3959,43.4103,111400.0
2013-02-13 09:30:00,60.41,60.83,60.31,60.74,106900.0,43.5472,43.85,43.4752,43.7851,106900.0
2013-02-13 09:35:00,60.72,61.22,60.56,61.19,148800.0,43.7707,44.1311,43.6554,44.1095,148800.0
2013-02-13 09:40:00,61.15,61.28,61.13,61.13,61000.0,44.0807,44.1744,44.0663,44.0663,61000.0
2013-02-13 09:45:00,61.12,61.34,61.07,61.29,90900.0,44.0591,44.2176,44.023,44.1816,90900.0
2013-02-13 09:50:00,61.29,61.29,61.11,61.13,80100.0,44.1816,44.1816,44.0518,44.0663,80100.0
2013-02-13 09:55:00,61.12,61.45,61.04,61.45,80300.0,44.0591,44.2969,44.0014,44.2969,80300.0
2013-02-13 10:00:00,61.47,61.47,61.22,61.22,56700.0,44.3114,44.3114,44.1311,44.1311,56700.0
2013-02-13 10:05:00,61.24,61.25,61.2,61.23,37300.0,44.1456,44.1528,44.1167,44.1383,37300.0
2013-02-13 10:10:00,61.24,61.32,61.24,61.32,47400.0,44.1456,44.2032,44.1456,44.2032,47400.0
2013-02-13 10:15:00,61.31,61.44,61.3,61.39,69600.0,44.196,44.2897,44.1888,44.2537,69600.0
2013-02-13 10:20:00,61.39,61.46,61.3,61.32,65600.0,44.2537,44.3041,44.1888,44.2032,65600.0
2013-02-13 10:25:00,61.32,61.33,61.08,61.08,41500.0,44.2032,44.2104,44.0302,44.0302,41500.0
2013-02-13 10:30:00,61.08,61.18,61.08,61.13,31800.0,44.0302,44.1023,44.0302,44.0663,31800.0
2013-02-13 10:35:00,61.13,61.17,61.1,61.12,31300.0,44.0663,44.0951,44.0446,44.0591,31300.0
2013-02-13 10:40:00,61.11,61.17,61.1,61.16,39100.0,44.0518,44.0951,44.0446,44.0879,39100.0
2013-02-13 10:45:00,61.15,61.19,61.12,61.17,27000.0,44.0807,44.1095,44.0591,44.0951,27000.0
2013-02-13 10:50:00,61.16,61.16,61.09,61.1,29000.0,44.0879,44.0879,44.0374,44.0446,29000.0
2013-02-13 10:55:00,61.09,61.2,61.06,61.16,73100.0,44.0374,44.1167,44.0158,44.0879,73100.0
2013-02-13 11:00:00,61.16,61.19,61.13,61.16,43500.0,44.0879,44.1095,44.0663,44.0879,43500.0
2013-02-13 11:05:00,61.16,61.18,61.12,61.18,39700.0,44.0879,44.1023,44.0591,44.1023,39700.0
2013-02-13 11:10:00,61.18,61.18,61.12,61.16,24700.0,44.1023,44.1023,44.0591,44.0879,24700.0
2013-02-13 11:15:00,61.15,61.18,61.13,61.15,50700.0,44.0807,44.1023,44.0663,44.0807,50700.0
2013-02-13 11:20:00,61.14,61.15,60.99,60.99,42400.0,44.0735,44.0807,43.9653,43.9653,42400.0
2013-02-13 11:25:00,60.99,61.02,60.93,61.0,36900.0,43.9653,43.987,43.9221,43.9725,36900.0
2013-02-13 11:30:00,60.99,60.99,60.87,60.9,16900.0,43.9653,43.9653,43.8788,43.9005,16900.0
2013-02-13 11:35:00,60.91,61.0,60.91,61.0,45100.0,43.9077,43.9725,43.9077,43.9725,45100.0
2013-02-13 11:40:00,61.0,61.01,60.98,60.99,23300.0,43.9725,43.9798,43.9581,43.9653,23300.0
2013-02-13 11:45:00,60.99,61.0,60.89,60.93,27800.0,43.9653,43.9725,43.8933,43.9221,27800.0
2013-02-13 11:50:00,60.9,60.91,60.78,60.84,28700.0,43.9005,43.9077,43.814,43.8572,28700.0
2013-02-13 11:55:00,60.85,60.94,60.85,60.93,14000.0,43.8644,43.9293,43.8644,43.9221,14000.0
2013-02-13 12:00:00,60.91,60.98,60.91,60.98,25700.0,43.9077,43.9581,43.9077,43.9581,25700.0
2013-02-13 12:05:00,60.97,61.07,60.97,61.05,20500.0,43.9509,44.023,43.9509,44.0086,20500.0
2013-02-13 12:10:00,61.07,61.09,61.0,61.03,12600.0,44.023,44.0374,43.9725,43.9942,12600.0
2013-02-13 12:15:00,61.02,61.06,60.99,61.05,16000.0,43.987,44.0158,43.9653,44.0086,16000.0
2013-02-13 12:20:00,61.04,61.05,61.03,61.05,11000.0,44.0014,44.0086,43.9942,44.0086,11000.0
2013-02-13 12:25:00,61.04,61.05,60.91,60.92,17900.0,44.0014,44.0086,43.9077,43.9149,17900.0
2013-02-13 12:30:00,60.92,61.01,60.91,60.98,19300.0,43.9149,43.9798,43.9077,43.9581,19300.0
2013-02-13 12:35:00,60.98,61.05,60.97,61.03,11400.0,43.9581,44.0086,43.9509,43.9942,11400.0
2013-02-13 12:40:00,61.03,61.08,61.01,61.07,22200.0,43.9942,44.0302,43.9798,44.023,22200.0
2013-02-13 12:45:00,61.08,61.11,61.08,61.11,11900.0,44.0302,44.0518,44.0302,44.0518,11900.0
2013-02-13 12:50:00,61.1,61.18,61.1,61.16,24500.0,44.0446,44.1023,44.0446,44.0879,24500.0
2013-02-13 12:55:00,61.17,61.17,61.11,61.11,20300.0,44.0951,44.0951,44.0518,44.0518,20300.0
2013-02-13 13:00:00,61.11,61.12,61.09,61.11,28900.0,44.0518,44.0591,44.0374,44.0518,28900.0
2013-02-13 13:05:00,61.11,61.17,61.08,61.16,32900.0,44.0518,44.0951,44.0302,44.0879,32900.0
2013-02-13 13:10:00,61.15,61.15,61.1,61.1,15200.0,44.0807,44.0807,44.0446,44.0446,15200.0
2013-02-13 13:15:00,61.09,61.15,61.06,61.14,18800.0,44.0374,44.0807,44.0158,44.0735,18800.0
2013-02-13 13:20:00,61.13,61.14,61.04,61.08,14400.0,44.0663,44.0735,44.0014,44.0302,14400.0
2013-02-13 13:25:00,61.08,61.12,61.07,61.07,9500.0,44.0302,44.0591,44.023,44.023,9500.0
2013-02-13 13:30:00,61.05,61.09,61.05,61.05,9600.0,44.0086,44.0374,44.0086,44.0086,9600.0
2013-02-13 13:35:00,61.05,61.11,61.05,61.09,13000.0,44.0086,44.0518,44.0086,44.0374,13000.0
2013-02-13 13:40:00,61.08,61.11,61.07,61.09,9600.0,44.0302,44.0518,44.023,44.0374,9600.0
2013-02-13 13:45:00,61.08,61.12,61.08,61.12,12600.0,44.0302,44.0591,44.0302,44.0591,12600.0
2013-02-13 13:50:00,61.11,61.12,61.09,61.09,11700.0,44.0518,44.0591,44.0374,44.0374,11700.0
2013-02-13 13:55:00,61.1,61.15,61.09,61.14,21200.0,44.0446,44.0807,44.0374,44.0735,21200.0
2013-02-13 14:00:00,61.13,61.15,61.11,61.14,19100.0,44.0663,44.0807,44.0518,44.0735,19100.0
2013-02-13 14:05:00,61.13,61.17,61.13,61.14,29600.0,44.0663,44.0951,44.0663,44.0735,29600.0
2013-02-13 14:10:00,61.14,61.15,61.13,61.14,14900.0,44.0735,44.0807,44.0663,44.0735,14900.0
2013-02-13 14:15:00,61.14,61.15,61.13,61.14,23400.0,44.0735,44.0807,44.0663,44.0735,23400.0
2013-02-13 14:20:00,61.13,61.14,61.05,61.05,25900.0,44.0663,44.0735,44.0086,44.0086,25900.0
2013-02-13 14:25:00,61.05,61.09,61.02,61.09,33000.0,44.0086,44.0374,43.987,44.0374,33000.0
2013-02-13 14:30:00,61.09,61.1,61.04,61.04,25700.0,44.0374,44.0446,44.0014,44.0014,25700.0
2013-02-13 14:35:00,61.04,61.06,61.0,61.05,21600.0,44.0014,44.0158,43.9725,44.0086,21600.0
2013-02-13 14:40:00,61.05,61.06,61.02,61.04,28100.0,44.0086,44.0158,43.987,44.0014,28100.0
2013-02-13 14:45:00,61.04,61.06,61.0,61.01,15400.0,44.0014,44.0158,43.9725,43.9798,15400.0
2013-02-13 14:50:00,61.01,61.02,60.97,60.98,20800.0,43.9798,43.987,43.9509,43.9581,20800.0
2013-02-13 14:55:00,60.97,60.97,60.91,60.95,26600.0,43.9509,43.9509,43.9077,43.9365,26600.0
2013-02-13 15:00:00,60.95,61.01,60.95,60.96,25600.0,43.9365,43.9798,43.9365,43.9437,25600.0
2013-02-13 15:05:00,60.97,61.02,60.96,60.99,27500.0,43.9509,43.987,43.9437,43.9653,27500.0
2013-02-13 15:10:00,61.0,61.02,60.99,61.0,33700.0,43.9725,43.987,43.9653,43.9725,33700.0
2013-02-13 15:15:00,60.99,61.0,60.97,60.98,19800.0,43.9653,43.9725,43.9509,43.9581,19800.0
2013-02-13 15:20:00,60.99,61.03,60.98,60.98,46400.0,43.9653,43.9942,43.9581,43.9581,46400.0
2013-02-13 15:25:00,60.98,61.01,60.98,61.0,32400.0,43.9581,43.9798,43.9581,43.9725,32400.0
2013-02-13 15:30:00,61.01,61.02,60.96,60.96,38300.0,43.9798,43.987,43.9437,43.9437,38300.0
2013-02-13 15:35:00,60.97,60.99,60.9,60.95,82200.0,43.9509,43.9653,43.9005,43.9365,82200.0
2013-02-13 15:40:00,60.95,60.97,60.95,60.96,43700.0,43.9365,43.9509,43.9365,43.9437,43700.0
2013-02-13 15:45:00,60.96,60.99,60.87,60.88,84200.0,43.9437,43.9653,43.8788,43.886,84200.0
2013-02-13 15:50:00,60.87,61.0,60.87,60.98,76100.0,43.8788,43.9725,43.8788,43.9581,76100.0
2013-02-13 15:55:00,60.98,61.05,60.98,61.05,111100.0,43.9581,44.0086,43.9581,44.0086,111100.0
2013-02-14 09:30:00,60.65,60.91,60.61,60.78,42600.0,43.7202,43.9077,43.6914,43.814,42600.0
2013-02-14 09:35:00,60.78,61.02,60.78,60.9,15300.0,43.814,43.987,43.814,43.9005,15300.0
2013-02-14 09:40:00,60.91,60.92,60.86,60.89,21200.0,43.9077,43.9149,43.8716,43.8933,21200.0
2013-02-14 09:45:00,60.9,61.04,60.86,61.03,20200.0,43.9005,44.0014,43.8716,43.9942,20200.0
2013-02-14 09:50:00,61.01,61.1,61.0,61.07,29000.0,43.9798,44.0446,43.9725,44.023,29000.0
2013-02-14 09:55:00,61.06,61.06,60.92,61.0,20200.0,44.0158,44.0158,43.9149,43.9725,20200.0
2013-02-14 10:00:00,61.0,61.0,60.88,60.89,14400.0,43.9725,43.9725,43.886,43.8933,14400.0
2013-02-14 10:05:00,60.89,60.93,60.83,60.93,32600.0,43.8933,43.9221,43.85,43.9221,32600.0
2013-02-14 10:10:00,60.94,60.96,60.84,60.92,46100.0,43.9293,43.9437,43.8572,43.9149,46100.0
2013-02-14 10:15:00,60.93,60.95,60.84,60.9,27000.0,43.9221,43.9365,43.8572,43.9005,27000.0
2013-02-14 10:20:00,60.93,60.97,60.87,60.96,17800.0,43.9221,43.9509,43.8788,43.9437,17800.0
2013-02-14 10:25:00,60.95,61.02,60.95,61.0,12300.0,43.9365,43.987,43.9365,43.9725,12300.0
2013-02-14 10:30:00,60.98,61.12,60.97,61.1,20100.0,43.9581,44.0591,43.9509,44.0446,20100.0
2013-02-14 10:35:00,61.09,61.13,61.09,61.11,13200.0,44.0374,44.0663,44.0374,44.0518,13200.0
2013-02-14 10:40:00,61.09,61.23,61.09,61.22,18900.0,44.0374,44.1383,44.0374,44.1311,18900.0
2013-02-14 10:45:00,61.23,61.23,61.16,61.22,11000.0,44.1383,44.1383,44.0879,44.1311,11000.0
2013-02-14 10:50:00,61.21,61.22,61.14,61.19,15000.0,44.1239,44.1311,44.0735,44.1095,15000.0
2013-02-14 10:55:00,61.19,61.2,61.14,61.2,99300.0,44.1095,44.1167,44.0735,44.1167,99300.0
2013-02-14 11:00:00,61.19,61.21,61.13,61.14,44700.0,44.1095,44.1239,44.0663,44.0735,44700.0
2013-02-14 11:05:00,61.13,61.14,60.98,61.02,62900.0,44.0663,44.0735,43.9581,43.987,62900.0
2013-02-14 11:10:00,61.03,61.13,61.03,61.11,12200.0,43.9942,44.0663,43.9942,44.0518,12200.0
2013-02-14 11:15:00,61.11,61.12,61.01,61.06,10900.0,44.0518,44.0591,43.9798,44.0158,10900.0
2013-02-14 11:20:00,61.08,61.13,61.07,61.13,6800.0,44.0302,44.0663,44.023,44.0663,6800.0
2013-02-14 11:25:00,61.13,61.15,61.05,61.06,13900.0,44.0663,44.0807,44.0086,44.0158,13900.0
2013-02-14 11:30:00,61.07,61.15,61.06,61.13,9500.0,44.023,44.0807,44.0158,44.0663,9500.0
2013-02-14 11:35:00,61.14,61.15,61.11,61.14,35400.0,44.0735,44.0807,44.0518,44.0735,35400.0
2013-02-14 11:40:00,61.13,61.14,61.11,61.14,17100.0,44.0663,44.0735,44.0518,44.0735,17100.0
2013-02-14 11:45:00,61.13,61.16,61.11,61.12,11700.0,44.0663,44.0879,44.0518,44.0591,11700.0
2013-02-14 11:50:00,61.14,61.22,61.13,61.22,28900.0,44.0735,44.1311,44.0663,44.1311,28900.0
2013-02-14 11:55:00,61.22,61.22,61.18,61.18,19100.0,44.1311,44.1311,44.1023,44.1023,19100.0
2013-02-14 12:00:00,61.17,61.21,61.17,61.19,17500.0,44.0951,44.1239,44.0951,44.1095,17500.0
2013-02-14 12:05:00,61.18,61.22,61.18,61.21,7800.0,44.1023,44.1311,44.1023,44.1239,7800.0
2013-02-14 12:10:00,61.2,61.24,61.18,61.24,9700.0,44.1167,44.1456,44.1023,44.1456,9700.0
2013-02-14 12:15:00,61.25,61.27,61.23,61.24,9300.0,44.1528,44.1672,44.1383,44.1456,9300.0
2013-02-14 12:20:00,61.25,61.25,61.22,61.24,9700.0,44.1528,44.1528,44.1311,44.1456,9700.0
2013-02-14 12:25:00,61.23,61.27,61.23,61.25,19000.0,44.1383,44.1672,44.1383,44.1528,19000.0
2013-02-14 12:30:00,61.25,61.26,61.21,61.23,11100.0,44.1528,44.16,44.1239,44.1383,11100.0
2013-02-14 12:35:00,61.23,61.29,61.22,61.26,47500.0,44.1383,44.1816,44.1311,44.16,47500.0
2013-02-14 12:40:00,61.25,61.32,61.24,61.32,18900.0,44.1528,44.2032,44.1456,44.2032,18900.0
2013-02-14 12:45:00,61.33,61.34,61.31,61.34,10200.0,44.2104,44.2176,44.196,44.2176,10200.0
2013-02-14 12:50:00,61.34,61.36,61.31,61.36,11300.0,44.2176,44.2321,44.196,44.2321,11300.0
2013-02-14 12:55:00,61.35,61.41,61.35,61.4,17300.0,44.2248,44.2681,44.2248,44.2609,17300.0
2013-02-14 13:00:00,61.4,61.44,61.39,61.44,17200.0,44.2609,44.2897,44.2537,44.2897,17200.0
2013-02-14 13:05:00,61.44,61.45,61.39,61.45,23600.0,44.2897,44.2969,44.2537,44.2969,23600.0
2013-02-14 13:10:00,61.44,61.46,61.41,61.43,77800.0,44.2897,44.3041,44.2681,44.2825,77800.0
2013-02-14 13:15:00,61.43,61.43,61.28,61.28,17100.0,44.2825,44.2825,44.1744,44.1744,17100.0
2013-02-14 13:20:00,61.27,61.28,61.2,61.21,14200.0,44.1672,44.1744,44.1167,44.1239,14200.0
2013-02-14 13:25:00,61.21,61.22,61.14,61.17,11200.0,44.1239,44.1311,44.0735,44.0951,11200.0
2013-02-14 13:30:00,61.17,61.21,61.17,61.18,11400.0,44.0951,44.1239,44.0951,44.1023,11400.0
2013-02-14 13:35:00,61.18,61.18,61.14,61.17,14600.0,44.1023,44.1023,44.0735,44.0951,14600.0
2013-02-14 13:40:00,61.18,61.23,61.17,61.23,13200.0,44.1023,44.1383,44.0951,44.1383,13200.0
2013-02-14 13:45:00,61.23,61.23,61.17,61.17,7700.0,44.1383,44.1383,44.0951,44.0951,7700.0
2013-02-14 13:50:00,61.17,61.18,61.14,61.16,11100.0,44.0951,44.1023,44.0735,44.0879,11100.0
2013-02-14 13:55:00,61.16,61.16,61.14,61.15,12100.0,44.0879,44.0879,44.0735,44.0807,12100.0
2013-02-14 14:00:00,61.15,61.2,61.14,61.19,20500.0,44.0807,44.1167,44.0735,44.1095,20500.0
2013-02-14 14:05:00,61.19,61.25,61.14,61.25,27100.0,44.1095,44.1528,44.0735,44.1528,27100.0
2013-02-14 14:10:00,61.26,61.27,61.22,61.25,13000.0,44.16,44.1672,44.1311,44.1528,13000.0
2013-02-14 14:15:00,61.25,61.27,61.23,61.24,7200.0,44.1528,44.1672,44.1383,44.1456,7200.0
2013-02-14 14:20:00,61.25,61.26,61.25,61.25,5500.0,44.1528,44.16,44.1528,44.1528,5500.0
2013-02-14 14:25:00,61.26,61.27,61.24,61.24,10300.0,44.16,44.1672,44.1456,44.1456,10300.0
2013-02-14 14:30:00,61.24,61.26,61.22,61.23,28700.0,44.1456,44.16,44.1311,44.1383,28700.0
2013-02-14 14:35:00,61.23,61.25,61.22,61.22,15600.0,44.1383,44.1528,44.1311,44.1311,15600.0
2013-02-14 14:40:00,61.21,61.21,61.15,61.16,17400.0,44.1239,44.1239,44.0807,44.0879,17400.0
2013-02-14 14:45:00,61.15,61.19,61.15,61.19,25600.0,44.0807,44.1095,44.0807,44.1095,25600.0
2013-02-14 14:50:00,61.19,61.27,61.19,61.25,42700.0,44.1095,44.1672,44.1095,44.1528,42700.0
2013-02-14 14:55:00,61.27,61.32,61.26,61.27,35600.0,44.1672,44.2032,44.16,44.1672,35600.0
2013-02-14 15:00:00,61.26,61.31,61.26,61.28,30800.0,44.16,44.196,44.16,44.1744,30800.0
2013-02-14 15:05:00,61.28,61.28,61.26,61.27,13400.0,44.1744,44.1744,44.16,44.1672,13400.0
2013-02-14 15:10:00,61.27,61.33,61.27,61.31,20700.0,44.1672,44.2104,44.1672,44.196,20700.0
2013-02-14 15:15:00,61.31,61.34,61.31,61.31,20500.0,44.196,44.2176,44.196,44.196,20500.0
2013-02-14 15:20:00,61.31,61.35,61.3,61.33,22500.0,44.196,44.2248,44.1888,44.2104,22500.0
2013-02-14 15:25:00,61.33,61.34,61.32,61.34,12000.0,44.2104,44.2176,44.2032,44.2176,12000.0
2013-02-14 15:30:00,61.34,61.36,61.32,61.34,46000.0,44.2176,44.2321,44.2032,44.2176,46000.0
2013-02-14 15:35:00,61.34,61.34,61.33,61.34,22500.0,44.2176,44.2176,44.2104,44.2176,22500.0
2013-02-14 15:40:00,61.34,61.35,61.26,61.27,64800.0,44.2176,44.2248,44.16,44.1672,64800.0
2013-02-14 15:45:00,61.28,61.28,61.24,61.25,28100.0,44.1744,44.1744,44.1456,44.1528,28100.0
2013-02-14 15:50:00,61.25,61.25,61.18,61.19,81400.0,44.1528,44.1528,44.1023,44.1095,81400.0
2013-02-14 15:55:00,61.19,61.25,61.17,61.25,157800.0,44.1095,44.1528,44.0951,44.1528,157800.0
2013-02-15 09:30:00,61.52,61.54,61.3,61.4,421700.0,44.3474,44.3618,44.1888,44.2609,421700.0
2013-02-15 09:35:00,61.39,61.49,61.12,61.32,54500.0,44.2537,44.3258,44.0591,44.2032,54500.0
2013-02-15 09:40:00,61.34,61.34,61.2,61.29,22000.0,44.2176,44.2176,44.1167,44.1816,22000.0
2013-02-15 09:45:00,61.29,61.3,61.14,61.18,19800.0,44.1816,44.1888,44.0735,44.1023,19800.0
2013-02-15 09:50:00,61.18,61.23,61.13,61.21,73800.0,44.1023,44.1383,44.0663,44.1239,73800.0
2013-02-15 09:55:00,61.21,61.28,61.14,61.21,32000.0,44.1239,44.1744,44.0735,44.1239,32000.0
2013-02-15 10:00:00,61.21,61.24,61.16,61.19,29800.0,44.1239,44.1456,44.0879,44.1095,29800.0
2013-02-15 10:05:00,61.19,61.2,61.12,61.13,45000.0,44.1095,44.1167,44.0591,44.0663,45000.0
2013-02-15 10:10:00,61.12,61.2,61.12,61.19,46100.0,44.0591,44.1167,44.0591,44.1095,46100.0
2013-02-15 10:15:00,61.18,61.18,61.07,61.09,40900.0,44.1023,44.1023,44.023,44.0374,40900.0
2013-02-15 10:20:00,61.09,61.09,60.92,61.0,33900.0,44.0374,44.0374,43.9149,43.9725,33900.0
2013-02-15 10:25:00,61.01,61.01,60.93,60.98,30400.0,43.9798,43.9798,43.9221,43.9581,30400.0
2013-02-15 10:30:00,60.98,61.02,60.96,61.02,33400.0,43.9581,43.987,43.9437,43.987,33400.0
2013-02-15 10:35:00,61.01,61.01,60.94,60.97,41000.0,43.9798,43.9798,43.9293,43.9509,41000.0
2013-02-15 10:40:00,60.96,60.97,60.9,60.91,29800.0,43.9437,43.9509,43.9005,43.9077,29800.0
2013-02-15 10:45:00,60.92,61.11,60.92,61.1,19800.0,43.9149,44.0518,43.9149,44.0446,19800.0
2013-02-15 10:50:00,61.1,61.11,60.99,61.07,23500.0,44.0446,44.0518,43.9653,44.023,23500.0
2013-02-15 10:55:00,61.07,61.2,61.07,61.19,16900.0,44.023,44.1167,44.023,44.1095,16900.0
2013-02-15 11:00:00,61.21,61.25,61.11,61.2,59900.0,44.1239,44.1528,44.0518,44.1167,59900.0
2013-02-15 11:05:00,61.21,61.22,61.15,61.22,21700.0,44.1239,44.1311,44.0807,44.1311,21700.0
2013-02-15 11:10:00,61.21,61.29,61.16,61.17,68500.0,44.1239,44.1816,44.0879,44.0951,68500.0
2013-02-15 11:15:00,61.17,61.19,61.11,61.13,34200.0,44.0951,44.1095,44.0518,44.0663,34200.0
2013-02-15 11:20:00,61.13,61.14,61.11,61.12,34800.0,44.0663,44.0735,44.0518,44.0591,34800.0
2013-02-15 11:25:00,61.12,61.21,61.12,61.2,44600.0,44.0591,44.1239,44.0591,44.1167,44600.0
2013-02-15 11:30:00,61.18,61.21,61.14,61.21,37500.0,44.1023,44.1239,44.0735,44.1239,37500.0
2013-02-15 11:35:00,61.21,61.21,61.12,61.14,13900.0,44.1239,44.1239,44.0591,44.0735,13900.0
2013-02-15 11:40:00,61.12,61.13,61.03,61.1,32200.0,44.0591,44.0663,43.9942,44.0446,32200.0
2013-02-15 11:45:00,61.11,61.17,61.11,61.17,11800.0,44.0518,44.0951,44.0518,44.0951,11800.0
2013-02-15 11:50:00,61.17,61.18,61.13,61.17,9700.0,44.0951,44.1023,44.0663,44.0951,9700.0
2013-02-15 11:55:00,61.17,61.18,61.12,61.16,17500.0,44.0951,44.1023,44.0591,44.0879,17500.0
2013-02-15 12:00:00,61.16,61.19,61.14,61.15,22900.0,44.0879,44.1095,44.0735,44.0807,22900.0
2013-02-15 12:05:00,61.16,61.16,61.06,61.12,14200.0,44.0879,44.0879,44.0158,44.0591,14200.0
2013-02-15 12:10:00,61.12,61.14,61.07,61.11,31000.0,44.0591,44.0735,44.023,44.0518,31000.0
2013-02-15 12:15:00,61.12,61.16,61.08,61.09,31900.0,44.0591,44.0879,44.0302,44.0374,31900.0
2013-02-15 12:20:00,61.09,61.11,61.07,61.11,15400.0,44.0374,44.0518,44.023,44.0518,15400.0
2013-02-15 12:25:00,61.1,61.13,61.06,61.12,15200.0,44.0446,44.0663,44.0158,44.0591,15200.0
2013-02-15 12:30:00,61.12,61.13,61.05,61.08,48000.0,44.0591,44.0663,44.0086,44.0302,48000.0
2013-02-15 12:35:00,61.1,61.13,61.02,61.13,15300.0,44.0446,44.0663,43.987,44.0663,15300.0
2013-02-15 12:40:00,61.11,61.12,61.05,61.05,13500.0,44.0518,44.0591,44.0086,44.0086,13500.0
2013-02-15 12:45:00,61.06,61.06,61.01,61.05,13000.0,44.0158,44.0158,43.9798,44.0086,13000.0
2013-02-15 12:50:00,61.05,61.05,61.02,61.03,27800.0,44.0086,44.0086,43.987,43.9942,27800.0
2013-02-15 12:55:00,61.03,61.03,61.0,61.03,21900.0,43.9942,43.9942,43.9725,43.9942,21900.0
2013-02-15 13:00:00,61.03,61.06,61.03,61.06,16200.0,43.9942,44.0158,43.9942,44.0158,16200.0
2013-02-15 13:05:00,61.06,61.07,61.04,61.05,16400.0,44.0158,44.023,44.0014,44.0086,16400.0
2013-02-15 13:10:00,61.05,61.1,61.04,61.09,11600.0,44.0086,44.0446,44.0014,44.0374,11600.0
2013-02-15 13:15:00,61.1,61.17,61.08,61.11,15000.0,44.0446,44.0951,44.0302,44.0518,15000.0
2013-02-15 13:20:00,61.13,61.13,61.03,61.05,24900.0,44.0663,44.0663,43.9942,44.0086,24900.0
2013-02-15 13:25:00,61.04,61.09,61.04,61.06,31000.0,44.0014,44.0374,44.0014,44.0158,31000.0
2013-02-15 13:30:00,61.06,61.09,61.06,61.09,8500.0,44.0158,44.0374,44.0158,44.0374,8500.0
2013-02-15 13:35:00,61.11,61.11,61.06,61.1,12600.0,44.0518,44.0518,44.0158,44.0446,12600.0
2013-02-15 13:40:00,61.1,61.1,61.04,61.05,20500.0,44.0446,44.0446,44.0014,44.0086,20500.0
2013-02-15 13:45:00,61.06,61.07,61.04,61.06,10400.0,44.0158,44.023,44.0014,44.0158,10400.0
2013-02-15 13:50:00,61.05,61.08,61.04,61.06,15800.0,44.0086,44.0302,44.0014,44.0158,15800.0
2013-02-15 13:55:00,61.06,61.07,61.05,61.06,8900.0,44.0158,44.023,44.0086,44.0158,8900.0
2013-02-15 14:00:00,61.05,61.13,61.05,61.12,18900.0,44.0086,44.0663,44.0086,44.0591,18900.0
2013-02-15 14:05:00,61.11,61.11,61.02,61.04,21800.0,44.0518,44.0518,43.987,44.0014,21800.0
2013-02-15 14:10:00,61.04,61.04,61.01,61.03,25800.0,44.0014,44.0014,43.9798,43.9942,25800.0
2013-02-15 14:15:00,61.03,61.07,60.94,60.94,30700.0,43.9942,44.023,43.9293,43.9293,30700.0
2013-02-15 14:20:00,60.94,60.99,60.94,60.96,24100.0,43.9293,43.9653,43.9293,43.9437,24100.0
2013-02-15 14:25:00,60.96,60.97,60.88,60.91,31100.0,43.9437,43.9509,43.886,43.9077,31100.0
2013-02-15 14:30:00,60.92,61.02,60.91,60.92,19100.0,43.9149,43.987,43.9077,43.9149,19100.0
2013-02-15 14:35:00,60.91,60.93,60.85,60.91,23700.0,43.9077,43.9221,43.8644,43.9077,23700.0
2013-02-15 14:40:00,60.91,60.92,60.79,60.8,19500.0,43.9077,43.9149,43.8212,43.8284,19500.0
2013-02-15 14:45:00,60.8,60.84,60.77,60.8,33100.0,43.8284,43.8572,43.8067,43.8284,33100.0
2013-02-15 14:50:00,60.8,60.81,60.76,60.8,21100.0,43.8284,43.8356,43.7995,43.8284,21100.0
2013-02-15 14:55:00,60.8,60.8,60.77,60.77,17400.0,43.8284,43.8284,43.8067,43.8067,17400.0
2013-02-15 15:00:00,60.77,60.88,60.75,60.83,24100.0,43.8067,43.886,43.7923,43.85,24100.0
2013-02-15 15:05:00,60.82,60.82,60.76,60.82,22500.0,43.8428,43.8428,43.7995,43.8428,22500.0
2013-02-15 15:10:00,60.82,60.82,60.73,60.74,33800.0,43.8428,43.8428,43.7779,43.7851,33800.0
2013-02-15 15:15:00,60.74,60.83,60.74,60.83,26000.0,43.7851,43.85,43.7851,43.85,26000.0
2013-02-15 15:20:00,60.83,60.88,60.82,60.83,36300.0,43.85,43.886,43.8428,43.85,36300.0
2013-02-15 15:25:00,60.82,60.85,60.79,60.82,43400.0,43.8428,43.8644,43.8212,43.8428,43400.0
2013-02-15 15:30:00,60.81,60.83,60.78,60.83,34600.0,43.8356,43.85,43.814,43.85,34600.0
2013-02-15 15:35:00,60.82,60.89,60.8,60.81,57100.0,43.8428,43.8933,43.8284,43.8356,57100.0
2013-02-15 15:40:00,60.81,60.86,60.8,60.84,62600.0,43.8356,43.8716,43.8284,43.8572,62600.0
2013-02-15 15:45:00,60.85,60.89,60.79,60.81,46100.0,43.8644,43.8933,43.8212,43.8356,46100.0
2013-02-15 15:50:00,60.81,60.87,60.8,60.8,61300.0,43.8356,43.8788,43.8284,43.8284,61300.0
2013-02-15 15:55:00,60.81,60.87,60.79,60.87,118300.0,43.8356,43.8788,43.8212,43.8788,118300.0
2013-02-19 09:30:00,61.05,61.52,61.05,61.46,74400.0,44.0086,44.3474,44.0086,44.3041,74400.0
2013-02-19 09:35:00,61.45,61.52,61.33,61.35,42800.0,44.2969,44.3474,44.2104,44.2248,42800.0
2013-02-19 09:40:00,61.31,61.39,61.24,61.3,49800.0,44.196,44.2537,44.1456,44.1888,49800.0
2013-02-19 09:45:00,61.27,61.49,61.17,61.38,31900.0,44.1672,44.3258,44.0951,44.2465,31900.0
2013-02-19 09:50:00,61.39,61.54,61.36,61.5,67200.0,44.2537,44.3618,44.2321,44.333,67200.0
2013-02-19 09:55:00,61.48,61.55,61.45,61.46,60400.0,44.3186,44.369,44.2969,44.3041,60400.0
2013-02-19 10:00:00,61.45,61.47,61.38,61.44,26400.0,44.2969,44.3114,44.2465,44.2897,26400.0
2013-02-19 10:05:00,61.44,61.45,61.33,61.33,15500.0,44.2897,44.2969,44.2104,44.2104,15500.0
2013-02-19 10:10:00,61.32,61.4,61.31,61.4,32900.0,44.2032,44.2609,44.196,44.2609,32900.0
2013-02-19 10:15:00,61.4,61.5,61.34,61.39,36100.0,44.2609,44.333,44.2176,44.2537,36100.0
2013-02-19 10:20:00,61.4,61.44,61.34,61.44,24700.0,44.2609,44.2897,44.2176,44.2897,24700.0
2013-02-19 10:25:00,61.44,61.46,61.42,61.45,11300.0,44.2897,44.3041,44.2753,44.2969,11300.0
2013-02-19 10:30:00,61.44,61.46,61.37,61.39,32900.0,44.2897,44.3041,44.2393,44.2537,32900.0
2013-02-19 10:35:00,61.39,61.39,61.32,61.39,11700.0,44.2537,44.2537,44.2032,44.2537,11700.0
2013-02-19 10:40:00,61.37,61.37,61.32,61.36,5900.0,44.2393,44.2393,44.2032,44.2321,5900.0
2013-02-19 10:45:00,61.36,61.4,61.32,61.36,27700.0,44.2321,44.2609,44.2032,44.2321,27700.0
2013-02-19 10:50:00,61.35,61.37,61.17,61.17,26300.0,44.2248,44.2393,44.0951,44.0951,26300.0
2013-02-19 10:55:00,61.18,61.33,61.18,61.32,16700.0,44.1023,44.2104,44.1023,44.2032,16700.0
2013-02-19 11:00:00,61.3,61.33,61.24,61.26,8800.0,44.1888,44.2104,44.1456,44.16,8800.0
2013-02-19 11:05:00,61.26,61.3,61.25,61.3,11200.0,44.16,44.1888,44.1528,44.1888,11200.0
2013-02-19 11:10:00,61.29,61.29,61.25,61.28,14500.0,44.1816,44.1816,44.1528,44.1744,14500.0
2013-02-19 11:15:00,61.29,61.29,61.25,61.28,13200.0,44.1816,44.1816,44.1528,44.1744,13200.0
2013-02-19 11:20:00,61.28,61.3,61.25,61.27,14600.0,44.1744,44.1888,44.1528,44.1672,14600.0
2013-02-19 11:25:00,61.26,61.37,61.26,61.34,11100.0,44.16,44.2393,44.16,44.2176,11100.0
2013-02-19 11:30:00,61.35,61.37,61.3,61.34,33700.0,44.2248,44.2393,44.1888,44.2176,33700.0
2013-02-19 11:35:00,61.34,61.4,61.33,61.38,17600.0,44.2176,44.2609,44.2104,44.2465,17600.0
2013-02-19 11:40:00,61.38,61.39,61.28,61.38,17200.0,44.2465,44.2537,44.1744,44.2465,17200.0
2013-02-19 11:45:00,61.37,61.37,61.33,61.33,8900.0,44.2393,44.2393,44.2104,44.2104,8900.0
2013-02-19 11:50:00,61.33,61.38,61.32,61.38,8500.0,44.2104,44.2465,44.2032,44.2465,8500.0
2013-02-19 11:55:00,61.38,61.44,61.37,61.38,16400.0,44.2465,44.2897,44.2393,44.2465,16400.0
2013-02-19 12:00:00,61.38,61.39,61.32,61.32,7600.0,44.2465,44.2537,44.2032,44.2032,7600.0
2013-02-19 12:05:00,61.31,61.34,61.31,61.32,10300.0,44.196,44.2176,44.196,44.2032,10300.0
2013-02-19 12:10:00,61.32,61.37,61.31,61.33,23000.0,44.2032,44.2393,44.196,44.2104,23000.0
2013-02-19 12:15:00,61.34,61.42,61.31,61.42,68100.0,44.2176,44.2753,44.196,44.2753,68100.0
2013-02-19 12:20:00,61.42,61.42,61.33,61.34,13100.0,44.2753,44.2753,44.2104,44.2176,13100.0
2013-02-19 12:25:00,61.33,61.39,61.31,61.37,12400.0,44.2104,44.2537,44.196,44.2393,12400.0
2013-02-19 12:30:00,61.39,61.41,61.3,61.33,18800.0,44.2537,44.2681,44.1888,44.2104,18800.0
2013-02-19 12:35:00,61.35,61.4,61.33,61.36,16500.0,44.2248,44.2609,44.2104,44.2321,16500.0
2013-02-19 12:40:00,61.33,61.4,61.32,61.34,64300.0,44.2104,44.2609,44.2032,44.2176,64300.0
2013-02-19 12:45:00,61.32,61.35,61.28,61.29,43300.0,44.2032,44.2248,44.1744,44.1816,43300.0
2013-02-19 12:50:00,61.29,61.32,61.27,61.29,18400.0,44.1816,44.2032,44.1672,44.1816,18400.0
2013-02-19 12:55:00,61.29,61.33,61.29,61.33,23100.0,44.1816,44.2104,44.1816,44.2104,23100.0
2013-02-19 13:00:00,61.33,61.34,61.28,61.28,15900.0,44.2104,44.2176,44.1744,44.1744,15900.0
2013-02-19 13:05:00,61.28,61.28,61.25,61.25,9600.0,44.1744,44.1744,44.1528,44.1528,9600.0
2013-02-19 13:10:00,61.25,61.27,61.25,61.27,13900.0,44.1528,44.1672,44.1528,44.1672,13900.0
2013-02-19 13:15:00,61.27,61.33,61.27,61.33,8100.0,44.1672,44.2104,44.1672,44.2104,8100.0
2013-02-19 13:20:00,61.33,61.33,61.27,61.29,9600.0,44.2104,44.2104,44.1672,44.1816,9600.0
2013-02-19 13:25:00,61.29,61.3,61.25,61.29,57000.0,44.1816,44.1888,44.1528,44.1816,57000.0
2013-02-19 13:30:00,61.29,61.3,61.27,61.28,23400.0,44.1816,44.1888,44.1672,44.1744,23400.0
2013-02-19 13:35:00,61.28,61.3,61.25,61.26,10100.0,44.1744,44.1888,44.1528,44.16,10100.0
2013-02-19 13:40:00,61.27,61.3,61.26,61.26,22000.0,44.1672,44.1888,44.16,44.16,22000.0
2013-02-19 13:45:00,61.26,61.28,61.25,61.28,12100.0,44.16,44.1744,44.1528,44.1744,12100.0
2013-02-19 13:50:00,61.28,61.29,61.24,61.29,17200.0,44.1744,44.1816,44.1456,44.1816,17200.0
2013-02-19 13:55:00,61.29,61.34,61.27,61.32,30600.0,44.1816,44.2176,44.1672,44.2032,30600.0
2013-02-19 14:00:00,61.33,61.4,61.33,61.37,66800.0,44.2104,44.2609,44.2104,44.2393,66800.0
2013-02-19 14:05:00,61.36,61.41,61.35,61.38,29300.0,44.2321,44.2681,44.2248,44.2465,29300.0
2013-02-19 14:10:00,61.39,61.39,61.32,61.34,16500.0,44.2537,44.2537,44.2032,44.2176,16500.0
2013-02-19 14:15:00,61.34,61.35,61.3,61.31,18000.0,44.2176,44.2248,44.1888,44.196,18000.0
2013-02-19 14:20:00,61.32,61.32,61.3,61.3,15700.0,44.2032,44.2032,44.1888,44.1888,15700.0
2013-02-19 14:25:00,61.3,61.32,61.3,61.31,16500.0,44.1888,44.2032,44.1888,44.196,16500.0
2013-02-19 14:30:00,61.31,61.33,61.27,61.3,20300.0,44.196,44.2104,44.1672,44.1888,20300.0
2013-02-19 14:35:00,61.3,61.36,61.3,61.35,21500.0,44.1888,44.2321,44.1888,44.2248,21500.0
2013-02-19 14:40:00,61.37,61.4,61.33,61.33,16300.0,44.2393,44.2609,44.2104,44.2104,16300.0
2013-02-19 14:45:00,61.33,61.36,61.32,61.33,19600.0,44.2104,44.2321,44.2032,44.2104,19600.0
2013-02-19 14:50:00,61.32,61.32,61.27,61.31,16400.0,44.2032,44.2032,44.1672,44.196,16400.0
2013-02-19 14:55:00,61.31,61.37,61.3,61.34,72200.0,44.196,44.2393,44.1888,44.2176,72200.0
2013-02-19 15:00:00,61.34,61.43,61.33,61.43,19700.0,44.2176,44.2825,44.2104,44.2825,19700.0
2013-02-19 15:05:00,61.43,61.43,61.4,61.4,24000.0,44.2825,44.2825,44.2609,44.2609,24000.0
2013-02-19 15:10:00,61.41,61.42,61.36,61.36,88100.0,44.2681,44.2753,44.2321,44.2321,88100.0
2013-02-19 15:15:00,61.36,61.36,61.3,61.3,19300.0,44.2321,44.2321,44.1888,44.1888,19300.0
2013-02-19 15:20:00,61.31,61.39,61.31,61.34,21400.0,44.196,44.2537,44.196,44.2176,21400.0
2013-02-19 15:25:00,61.33,61.35,61.3,61.3,13400.0,44.2104,44.2248,44.1888,44.1888,13400.0
2013-02-19 15:30:00,61.3,61.36,61.27,61.29,84700.0,44.1888,44.2321,44.1672,44.1816,84700.0
2013-02-19 15:35:00,61.3,61.32,61.28,61.28,21800.0,44.1888,44.2032,44.1744,44.1744,21800.0
2013-02-19 15:40:00,61.28,61.36,61.28,61.31,58400.0,44.1744,44.2321,44.1744,44.196,58400.0
2013-02-19 15:45:00,61.31,61.44,61.29,61.44,49700.0,44.196,44.2897,44.1816,44.2897,49700.0
2013-02-19 15:50:00,61.44,61.48,61.43,61.46,89400.0,44.2897,44.3186,44.2825,44.3041,89400.0
2013-02-19 15:55:00,61.46,61.49,61.44,61.46,101700.0,44.3041,44.3258,44.2897,44.3041,101700.0
2013-02-20 09:30:00,61.61,61.64,61.44,61.57,38500.0,44.4123,44.4339,44.2897,44.3834,38500.0
2013-02-20 09:35:00,61.55,61.7,61.49,61.59,81300.0,44.369,44.4772,44.3258,44.3979,81300.0
2013-02-20 09:40:00,61.58,61.6,61.47,61.47,30700.0,44.3906,44.4051,44.3114,44.3114,30700.0
2013-02-20 09:45:00,61.48,61.68,61.47,61.64,49600.0,44.3186,44.4627,44.3114,44.4339,49600.0
2013-02-20 09:50:00,61.64,61.67,61.49,61.52,15000.0,44.4339,44.4555,44.3258,44.3474,15000.0
2013-02-20 09:55:00,61.51,61.51,61.38,61.38,21000.0,44.3402,44.3402,44.2465,44.2465,21000.0
2013-02-20 10:00:00,61.37,61.51,61.37,61.47,19200.0,44.2393,44.3402,44.2393,44.3114,19200.0
2013-02-20 10:05:00,61.47,61.48,61.38,61.38,23100.0,44.3114,44.3186,44.2465,44.2465,23100.0
2013-02-20 10:10:00,61.39,61.51,61.34,61.46,38400.0,44.2537,44.3402,44.2176,44.3041,38400.0
2013-02-20 10:15:00,61.45,61.57,61.44,61.5,11100.0,44.2969,44.3834,44.2897,44.333,11100.0
2013-02-20 10:20:00,61.5,61.66,61.5,61.66,58600.0,44.333,44.4483,44.333,44.4483,58600.0
2013-02-20 10:25:00,61.66,61.71,61.61,61.64,25700.0,44.4483,44.4844,44.4123,44.4339,25700.0
2013-02-20 10:30:00,61.64,61.64,61.52,61.56,37000.0,44.4339,44.4339,44.3474,44.3762,37000.0
2013-02-20 10:35:00,61.56,61.58,61.49,61.5,31100.0,44.3762,44.3906,44.3258,44.333,31100.0
2013-02-20 10:40:00,61.49,61.49,61.38,61.38,13200.0,44.3258,44.3258,44.2465,44.2465,13200.0
2013-02-20 10:45:00,61.38,61.44,61.3,61.37,27700.0,44.2465,44.2897,44.1888,44.2393,27700.0
2013-02-20 10:50:00,61.38,61.38,61.29,61.33,31300.0,44.2465,44.2465,44.1816,44.2104,31300.0
2013-02-20 10:55:00,61.32,61.34,61.23,61.23,18900.0,44.2032,44.2176,44.1383,44.1383,18900.0
2013-02-20 11:00:00,61.23,61.24,61.14,61.14,15500.0,44.1383,44.1456,44.0735,44.0735,15500.0
2013-02-20 11:05:00,61.14,61.2,61.12,61.17,16800.0,44.0735,44.1167,44.0591,44.0951,16800.0
2013-02-20 11:10:00,61.16,61.19,61.13,61.16,16900.0,44.0879,44.1095,44.0663,44.0879,16900.0
2013-02-20 11:15:00,61.16,61.26,61.14,61.23,19100.0,44.0879,44.16,44.0735,44.1383,19100.0
2013-02-20 11:20:00,61.24,61.35,61.24,61.27,24300.0,44.1456,44.2248,44.1456,44.1672,24300.0
2013-02-20 11:25:00,61.26,61.28,61.19,61.2,10600.0,44.16,44.1744,44.1095,44.1167,10600.0
2013-02-20 11:30:00,61.21,61.34,61.2,61.33,55300.0,44.1239,44.2176,44.1167,44.2104,55300.0
2013-02-20 11:35:00,61.34,61.42,61.2,61.25,64400.0,44.2176,44.2753,44.1167,44.1528,64400.0
2013-02-20 11:40:00,61.26,61.28,61.21,61.28,18600.0,44.16,44.1744,44.1239,44.1744,18600.0
2013-02-20 11:45:00,61.29,61.35,61.29,61.3,5500.0,44.1816,44.2248,44.1816,44.1888,5500.0
2013-02-20 11:50:00,61.3,61.33,61.29,61.31,10900.0,44.1888,44.2104,44.1816,44.196,10900.0
2013-02-20 11:55:00,61.29,61.32,61.23,61.27,13400.0,44.1816,44.2032,44.1383,44.1672,13400.0
2013-02-20 12:00:00,61.28,61.34,61.25,61.33,36500.0,44.1744,44.2176,44.1528,44.2104,36500.0
2013-02-20 12:05:00,61.33,61.37,61.29,61.37,18100.0,44.2104,44.2393,44.1816,44.2393,18100.0
2013-02-20 12:10:00,61.35,61.46,61.29,61.46,45700.0,44.2248,44.3041,44.1816,44.3041,45700.0
2013-02-20 12:15:00,61.45,61.47,61.33,61.4,33500.0,44.2969,44.3114,44.2104,44.2609,33500.0
2013-02-20 12:20:00,61.4,61.4,61.33,61.34,7800.0,44.2609,44.2609,44.2104,44.2176,7800.0
2013-02-20 12:25:00,61.34,61.37,61.31,61.31,12900.0,44.2176,44.2393,44.196,44.196,12900.0
2013-02-20 12:30:00,61.31,61.41,61.3,61.4,21400.0,44.196,44.2681,44.1888,44.2609,21400.0
2013-02-20 12:35:00,61.39,61.48,61.39,61.48,34800.0,44.2537,44.3186,44.2537,44.3186,34800.0
2013-02-20 12:40:00,61.49,61.53,61.47,61.5,22400.0,44.3258,44.3546,44.3114,44.333,22400.0
2013-02-20 12:45:00,61.5,61.51,61.43,61.43,15200.0,44.333,44.3402,44.2825,44.2825,15200.0
2013-02-20 12:50:00,61.42,61.43,61.35,61.41,23800.0,44.2753,44.2825,44.2248,44.2681,23800.0
2013-02-20 12:55:00,61.4,61.42,61.36,61.41,5400.0,44.2609,44.2753,44.2321,44.2681,5400.0
2013-02-20 13:00:00,61.4,61.4,61.3,61.32,13000.0,44.2609,44.2609,44.1888,44.2032,13000.0
2013-02-20 13:05:00,61.31,61.35,61.31,61.34,6700.0,44.196,44.2248,44.196,44.2176,6700.0
2013-02-20 13:10:00,61.34,61.37,61.3,61.37,13600.0,44.2176,44.2393,44.1888,44.2393,13600.0
2013-02-20 13:15:00,61.36,61.38,61.31,61.31,8000.0,44.2321,44.2465,44.196,44.196,8000.0
2013-02-20 13:20:00,61.31,61.37,61.3,61.32,39200.0,44.196,44.2393,44.1888,44.2032,39200.0
2013-02-20 13:25:00,61.34,61.34,61.26,61.3,30000.0,44.2176,44.2176,44.16,44.1888,30000.0
2013-02-20 13:30:00,61.3,61.39,61.28,61.39,137500.0,44.1888,44.2537,44.1744,44.2537,137500.0
2013-02-20 13:35:00,61.39,61.39,61.28,61.3,21500.0,44.2537,44.2537,44.1744,44.1888,21500.0
2013-02-20 13:40:00,61.32,61.33,61.28,61.33,47900.0,44.2032,44.2104,44.1744,44.2104,47900.0
2013-02-20 13:45:00,61.32,61.33,61.29,61.3,12300.0,44.2032,44.2104,44.1816,44.1888,12300.0
2013-02-20 13:50:00,61.3,61.34,61.29,61.29,17400.0,44.1888,44.2176,44.1816,44.1816,17400.0
2013-02-20 13:55:00,61.28,61.3,61.24,61.3,40600.0,44.1744,44.1888,44.1456,44.1888,40600.0
2013-02-20 14:00:00,61.3,61.33,61.16,61.32,44800.0,44.1888,44.2104,44.0879,44.2032,44800.0
2013-02-20 14:05:00,61.32,61.4,61.3,61.35,21600.0,44.2032,44.2609,44.1888,44.2248,21600.0
2013-02-20 14:10:00,61.36,61.4,61.26,61.3,32100.0,44.2321,44.2609,44.16,44.1888,32100.0
2013-02-20 14:15:00,61.28,61.36,61.23,61.34,15000.0,44.1744,44.2321,44.1383,44.2176,15000.0
2013-02-20 14:20:00,61.33,61.35,61.29,61.35,64600.0,44.2104,44.2248,44.1816,44.2248,64600.0
2013-02-20 14:25:00,61.34,61.42,61.34,61.39,20900.0,44.2176,44.2753,44.2176,44.2537,20900.0
2013-02-20 14:30:00,61.39,61.42,61.35,61.38,49400.0,44.2537,44.2753,44.2248,44.2465,49400.0
2013-02-20 14:35:00,61.38,61.42,61.35,61.39,71300.0,44.2465,44.2753,44.2248,44.2537,71300.0
2013-02-20 14:40:00,61.38,61.39,61.3,61.3,76200.0,44.2465,44.2537,44.1888,44.1888,76200.0
2013-02-20 14:45:00,61.3,61.36,61.28,61.33,97800.0,44.1888,44.2321,44.1744,44.2104,97800.0
2013-02-20 14:50:00,61.33,61.36,61.29,61.31,83600.0,44.2104,44.2321,44.1816,44.196,83600.0
2013-02-20 14:55:00,61.3,61.35,61.24,61.29,88300.0,44.1888,44.2248,44.1456,44.1816,88300.0
2013-02-20 15:00:00,61.29,61.3,61.06,61.15,90100.0,44.1816,44.1888,44.0158,44.0807,90100.0
2013-02-20 15:05:00,61.14,61.15,61.05,61.09,93700.0,44.0735,44.0807,44.0086,44.0374,93700.0
2013-02-20 15:10:00,61.08,61.11,60.94,60.96,146200.0,44.0302,44.0518,43.9293,43.9437,146200.0
2013-02-20 15:15:00,60.96,60.99,60.85,60.9,124500.0,43.9437,43.9653,43.8644,43.9005,124500.0
2013-02-20 15:20:00,60.9,60.9,60.83,60.86,46700.0,43.9005,43.9005,43.85,43.8716,46700.0
2013-02-20 15:25:00,60.86,60.87,60.76,60.78,64800.0,43.8716,43.8788,43.7995,43.814,64800.0
2013-02-20 15:30:00,60.79,60.85,60.74,60.8,69700.0,43.8212,43.8644,43.7851,43.8284,69700.0
2013-02-20 15:35:00,60.8,60.85,60.79,60.83,40500.0,43.8284,43.8644,43.8212,43.85,40500.0
2013-02-20 15:40:00,60.84,60.85,60.74,60.74,68000.0,43.8572,43.8644,43.7851,43.7851,68000.0
2013-02-20 15:45:00,60.76,60.82,60.64,60.74,127000.0,43.7995,43.8428,43.713,43.7851,127000.0
2013-02-20 15:50:00,60.75,60.77,60.68,60.74,102500.0,43.7923,43.8067,43.7419,43.7851,102500.0
2013-02-20 15:55:00,60.73,60.76,60.62,60.75,171100.0,43.7779,43.7995,43.6986,43.7923,171100.0
2013-02-21 09:30:00,60.24,60.24,59.76,59.86,120500.0,43.4247,43.4247,43.0787,43.1508,120500.0
2013-02-21 09:35:00,59.85,59.99,59.71,59.9,91000.0,43.1436,43.2445,43.0426,43.1796,91000.0
2013-02-21 09:40:00,59.87,60.14,59.84,60.09,68200.0,43.158,43.3526,43.1363,43.3166,68200.0
2013-02-21 09:45:00,60.09,60.19,59.96,60.05,47800.0,43.3166,43.3886,43.2229,43.2877,47800.0
2013-02-21 09:50:00,60.03,60.04,59.9,59.99,94200.0,43.2733,43.2805,43.1796,43.2445,94200.0
2013-02-21 09:55:00,59.99,60.06,59.98,60.02,28200.0,43.2445,43.2949,43.2373,43.2661,28200.0
2013-02-21 10:00:00,60.03,60.03,59.8,59.89,59600.0,43.2733,43.2733,43.1075,43.1724,59600.0
2013-02-21 10:05:00,59.9,60.0,59.86,59.91,44700.0,43.1796,43.2517,43.1508,43.1868,44700.0
2013-02-21 10:10:00,59.91,60.0,59.88,60.0,32300.0,43.1868,43.2517,43.1652,43.2517,32300.0
2013-02-21 10:15:00,59.99,59.99,59.9,59.94,25500.0,43.2445,43.2445,43.1796,43.2084,25500.0
2013-02-21 10:20:00,59.94,60.04,59.92,60.04,39500.0,43.2084,43.2805,43.194,43.2805,39500.0
2013-02-21 10:25:00,60.04,60.23,60.03,60.19,35100.0,43.2805,43.4175,43.2733,43.3886,35100.0
2013-02-21 10:30:00,60.19,60.28,60.18,60.19,25100.0,43.3886,43.4535,43.3814,43.3886,25100.0
2013-02-21 10:35:00,60.2,60.2,60.11,60.12,20600.0,43.3959,43.3959,43.331,43.3382,20600.0
2013-02-21 10:40:00,60.13,60.16,60.09,60.09,33700.0,43.3454,43.367,43.3166,43.3166,33700.0
2013-02-21 10:45:00,60.1,60.15,60.05,60.08,25900.0,43.3238,43.3598,43.2877,43.3094,25900.0
2013-02-21 10:50:00,60.06,60.09,60.03,60.04,12300.0,43.2949,43.3166,43.2733,43.2805,12300.0
2013-02-21 10:55:00,60.04,60.08,60.02,60.02,14900.0,43.2805,43.3094,43.2661,43.2661,14900.0
2013-02-21 11:00:00,60.04,60.11,60.0,60.07,21000.0,43.2805,43.331,43.2517,43.3021,21000.0
2013-02-21 11:05:00,60.06,60.12,60.04,60.06,17300.0,43.2949,43.3382,43.2805,43.2949,17300.0
2013-02-21 11:10:00,60.08,60.09,59.97,59.99,20100.0,43.3094,43.3166,43.2301,43.2445,20100.0
2013-02-21 11:15:00,59.98,60.07,59.97,60.04,58300.0,43.2373,43.3021,43.2301,43.2805,58300.0
2013-02-21 11:20:00,60.04,60.08,59.98,60.04,30000.0,43.2805,43.3094,43.2373,43.2805,30000.0
2013-02-21 11:25:00,60.04,60.05,59.98,59.99,33500.0,43.2805,43.2877,43.2373,43.2445,33500.0
2013-02-21 11:30:00,60.0,60.0,59.91,59.94,11300.0,43.2517,43.2517,43.1868,43.2084,11300.0
2013-02-21 11:35:00,59.94,59.97,59.93,59.94,40500.0,43.2084,43.2301,43.2012,43.2084,40500.0
2013-02-21 11:40:00,59.94,59.98,59.92,59.93,43100.0,43.2084,43.2373,43.194,43.2012,43100.0
2013-02-21 11:45:00,59.92,59.95,59.92,59.94,11700.0,43.194,43.2156,43.194,43.2084,11700.0
2013-02-21 11:50:00,59.93,59.93,59.86,59.91,32800.0,43.2012,43.2012,43.1508,43.1868,32800.0
2013-02-21 11:55:00,59.91,59.96,59.89,59.96,39400.0,43.1868,43.2229,43.1724,43.2229,39400.0
2013-02-21 12:00:00,59.94,60.01,59.94,60.0,70900.0,43.2084,43.2589,43.2084,43.2517,70900.0
2013-02-21 12:05:00,60.0,60.08,60.0,60.05,24400.0,43.2517,43.3094,43.2517,43.2877,24400.0
2013-02-21 12:10:00,60.06,60.07,59.97,60.0,38300.0,43.2949,43.3021,43.2301,43.2517,38300.0
2013-02-21 12:15:00,60.0,60.02,59.94,60.02,74100.0,43.2517,43.2661,43.2084,43.2661,74100.0
2013-02-21 12:20:00,60.03,60.04,59.96,59.97,33700.0,43.2733,43.2805,43.2229,43.2301,33700.0
2013-02-21 12:25:00,59.98,60.03,59.97,60.0,60400.0,43.2373,43.2733,43.2301,43.2517,60400.0
2013-02-21 12:30:00,60.0,60.01,59.8,59.81,48900.0,43.2517,43.2589,43.1075,43.1147,48900.0
2013-02-21 12:35:00,59.82,59.82,59.66,59.69,24000.0,43.1219,43.1219,43.0066,43.0282,24000.0
2013-02-21 12:40:00,59.68,59.72,59.62,59.63,18900.0,43.021,43.0498,42.9778,42.985,18900.0
2013-02-21 12:45:00,59.64,59.68,59.55,59.61,29300.0,42.9922,43.021,42.9273,42.9705,29300.0
2013-02-21 12:50:00,59.61,59.67,59.6,59.65,27200.0,42.9705,43.0138,42.9633,42.9994,27200.0
2013-02-21 12:55:00,59.63,59.76,59.62,59.73,47600.0,42.985,43.0787,42.9778,43.0571,47600.0
2013-02-21 13:00:00,59.73,59.87,59.7,59.85,29700.0,43.0571,43.158,43.0354,43.1436,29700.0
2013-02-21 13:05:00,59.85,59.85,59.79,59.83,13900.0,43.1436,43.1436,43.1003,43.1291,13900.0
2013-02-21 13:10:00,59.83,59.83,59.7,59.73,20500.0,43.1291,43.1291,43.0354,43.0571,20500.0
2013-02-21 13:15:00,59.73,59.73,59.67,59.72,12700.0,43.0571,43.0571,43.0138,43.0498,12700.0
2013-02-21 13:20:00,59.72,59.75,59.67,59.69,28000.0,43.0498,43.0715,43.0138,43.0282,28000.0
2013-02-21 13:25:00,59.69,59.7,59.64,59.67,25200.0,43.0282,43.0354,42.9922,43.0138,25200.0
2013-02-21 13:30:00,59.67,59.74,59.67,59.73,15200.0,43.0138,43.0643,43.0138,43.0571,15200.0
2013-02-21 13:35:00,59.74,59.74,59.66,59.7,24500.0,43.0643,43.0643,43.0066,43.0354,24500.0
2013-02-21 13:40:00,59.71,59.72,59.58,59.63,62600.0,43.0426,43.0498,42.9489,42.985,62600.0
2013-02-21 13:45:00,59.63,59.68,59.61,59.61,17200.0,42.985,43.021,42.9705,42.9705,17200.0
2013-02-21 13:50:00,59.61,59.65,59.59,59.6,16300.0,42.9705,42.9994,42.9561,42.9633,16300.0
2013-02-21 13:55:00,59.6,59.6,59.54,59.59,21200.0,42.9633,42.9633,42.9201,42.9561,21200.0
2013-02-21 14:00:00,59.59,59.61,59.47,59.5,42000.0,42.9561,42.9705,42.8696,42.8913,42000.0
2013-02-21 14:05:00,59.5,59.52,59.41,59.42,51700.0,42.8913,42.9057,42.8264,42.8336,51700.0
2013-02-21 14:10:00,59.43,59.48,59.37,59.39,38300.0,42.8408,42.8768,42.7975,42.812,38300.0
2013-02-21 14:15:00,59.4,59.4,59.32,59.32,35200.0,42.8192,42.8192,42.7615,42.7615,35200.0
2013-02-21 14:20:00,59.33,59.42,59.29,59.42,29700.0,42.7687,42.8336,42.7399,42.8336,29700.0
2013-02-21 14:25:00,59.41,59.41,59.29,59.33,42200.0,42.8264,42.8264,42.7399,42.7687,42200.0
2013-02-21 14:30:00,59.33,59.48,59.32,59.45,29700.0,42.7687,42.8768,42.7615,42.8552,29700.0
2013-02-21 14:35:00,59.46,59.49,59.39,59.48,31200.0,42.8624,42.884,42.812,42.8768,31200.0
2013-02-21 14:40:00,59.48,59.48,59.41,59.42,20500.0,42.8768,42.8768,42.8264,42.8336,20500.0
2013-02-21 14:45:00,59.42,59.42,59.37,59.42,35000.0,42.8336,42.8336,42.7975,42.8336,35000.0
2013-02-21 14:50:00,59.41,59.47,59.36,59.39,67600.0,42.8264,42.8696,42.7903,42.812,67600.0
2013-02-21 14:55:00,59.4,59.62,59.4,59.61,34100.0,42.8192,42.9778,42.8192,42.9705,34100.0
2013-02-21 15:00:00,59.6,59.63,59.5,59.6,63400.0,42.9633,42.985,42.8913,42.9633,63400.0
2013-02-21 15:05:00,59.6,59.69,59.59,59.66,46900.0,42.9633,43.0282,42.9561,43.0066,46900.0
2013-02-21 15:10:00,59.66,59.78,59.64,59.78,55400.0,43.0066,43.0931,42.9922,43.0931,55400.0
2013-02-21 15:15:00,59.78,59.79,59.64,59.69,68800.0,43.0931,43.1003,42.9922,43.0282,68800.0
2013-02-21 15:20:00,59.69,59.7,59.65,59.68,40700.0,43.0282,43.0354,42.9994,43.021,40700.0
2013-02-21 15:25:00,59.68,59.74,59.67,59.7,64300.0,43.021,43.0643,43.0138,43.0354,64300.0
2013-02-21 15:30:00,59.7,59.74,59.66,59.68,49500.0,43.0354,43.0643,43.0066,43.021,49500.0
2013-02-21 15:35:00,59.68,59.7,59.64,59.65,41500.0,43.021,43.0354,42.9922,42.9994,41500.0
2013-02-21 15:40:00,59.64,59.64,59.54,59.57,80300.0,42.9922,42.9922,42.9201,42.9417,80300.0
2013-02-21 15:45:00,59.58,59.6,59.49,59.49,143400.0,42.9489,42.9633,42.884,42.884,143400.0
2013-02-21 15:50:00,59.48,59.54,59.41,59.45,138800.0,42.8768,42.9201,42.8264,42.8552,138800.0
2013-02-21 15:55:00,59.45,59.51,59.36,59.44,293700.0,42.8552,42.8985,42.7903,42.848,293700.0
2013-02-22 09:30:00,59.79,60.17,59.77,60.14,62400.0,43.1003,43.3742,43.0859,43.3526,62400.0
2013-02-22 09:35:00,60.09,60.35,60.09,60.27,52200.0,43.3166,43.504,43.3166,43.4463,52200.0
2013-02-22 09:40:00,60.26,60.29,60.13,60.14,40800.0,43.4391,43.4607,43.3454,43.3526,40800.0
2013-02-22 09:45:00,60.16,60.16,60.01,60.03,23800.0,43.367,43.367,43.2589,43.2733,23800.0
2013-02-22 09:50:00,60.05,60.15,60.01,60.05,19600.0,43.2877,43.3598,43.2589,43.2877,19600.0
2013-02-22 09:55:00,60.05,60.1,59.94,60.0,34900.0,43.2877,43.3238,43.2084,43.2517,34900.0
2013-02-22 10:00:00,60.01,60.07,59.96,59.96,17900.0,43.2589,43.3021,43.2229,43.2229,17900.0
2013-02-22 10:05:00,59.99,60.14,59.98,60.07,30400.0,43.2445,43.3526,43.2373,43.3021,30400.0
2013-02-22 10:10:00,60.08,60.1,59.92,59.97,34000.0,43.3094,43.3238,43.194,43.2301,34000.0
2013-02-22 10:15:00,59.96,60.18,59.9,60.18,54800.0,43.2229,43.3814,43.1796,43.3814,54800.0
2013-02-22 10:20:00,60.18,60.3,60.18,60.27,52800.0,43.3814,43.4679,43.3814,43.4463,52800.0
2013-02-22 10:25:00,60.25,60.3,60.21,60.3,23400.0,43.4319,43.4679,43.4031,43.4679,23400.0
2013-02-22 10:30:00,60.3,60.3,60.17,60.17,50000.0,43.4679,43.4679,43.3742,43.3742,50000.0
2013-02-22 10:35:00,60.17,60.27,60.17,60.2,48800.0,43.3742,43.4463,43.3742,43.3959,48800.0
2013-02-22 10:40:00,60.2,60.23,60.12,60.22,18800.0,43.3959,43.4175,43.3382,43.4103,18800.0
2013-02-22 10:45:00,60.24,60.26,60.14,60.16,57500.0,43.4247,43.4391,43.3526,43.367,57500.0
2013-02-22 10:50:00,60.16,60.24,60.16,60.23,20700.0,43.367,43.4247,43.367,43.4175,20700.0
2013-02-22 10:55:00,60.23,60.28,60.17,60.17,18200.0,43.4175,43.4535,43.3742,43.3742,18200.0
2013-02-22 11:00:00,60.15,60.26,60.13,60.15,53200.0,43.3598,43.4391,43.3454,43.3598,53200.0
2013-02-22 11:05:00,60.17,60.19,60.15,60.19,18200.0,43.3742,43.3886,43.3598,43.3886,18200.0
2013-02-22 11:10:00,60.19,60.21,60.08,60.12,60700.0,43.3886,43.4031,43.3094,43.3382,60700.0
2013-02-22 11:15:00,60.13,60.2,60.1,60.11,18100.0,43.3454,43.3959,43.3238,43.331,18100.0
2013-02-22 11:20:00,60.13,60.18,60.13,60.18,7400.0,43.3454,43.3814,43.3454,43.3814,7400.0
2013-02-22 11:25:00,60.19,60.28,60.19,60.27,20500.0,43.3886,43.4535,43.3886,43.4463,20500.0
2013-02-22 11:30:00,60.27,60.3,60.22,60.25,14200.0,43.4463,43.4679,43.4103,43.4319,14200.0
2013-02-22 11:35:00,60.28,60.28,60.21,60.21,19700.0,43.4535,43.4535,43.4031,43.4031,19700.0
2013-02-22 11:40:00,60.21,60.23,60.16,60.21,17900.0,43.4031,43.4175,43.367,43.4031,17900.0
2013-02-22 11:45:00,60.22,60.28,60.21,60.22,10600.0,43.4103,43.4535,43.4031,43.4103,10600.0
2013-02-22 11:50:00,60.22,60.36,60.21,60.32,21900.0,43.4103,43.5112,43.4031,43.4824,21900.0
2013-02-22 11:55:00,60.3,60.31,60.27,60.28,11900.0,43.4679,43.4752,43.4463,43.4535,11900.0
2013-02-22 12:00:00,60.27,60.27,60.2,60.23,8600.0,43.4463,43.4463,43.3959,43.4175,8600.0
2013-02-22 12:05:00,60.25,60.29,60.2,60.26,15200.0,43.4319,43.4607,43.3959,43.4391,15200.0
2013-02-22 12:10:00,60.26,60.27,60.22,60.27,15600.0,43.4391,43.4463,43.4103,43.4463,15600.0
2013-02-22 12:15:00,60.27,60.28,60.2,60.25,11200.0,43.4463,43.4535,43.3959,43.4319,11200.0
2013-02-22 12:20:00,60.25,60.25,60.17,60.17,19200.0,43.4319,43.4319,43.3742,43.3742,19200.0
2013-02-22 12:25:00,60.19,60.27,60.18,60.21,14800.0,43.3886,43.4463,43.3814,43.4031,14800.0
2013-02-22 12:30:00,60.22,60.22,60.16,60.16,26100.0,43.4103,43.4103,43.367,43.367,26100.0
2013-02-22 12:35:00,60.15,60.17,60.12,60.16,17300.0,43.3598,43.3742,43.3382,43.367,17300.0
2013-02-22 12:40:00,60.17,60.18,60.02,60.06,62200.0,43.3742,43.3814,43.2661,43.2949,62200.0
2013-02-22 12:45:00,60.05,60.05,59.97,60.0,87700.0,43.2877,43.2877,43.2301,43.2517,87700.0
2013-02-22 12:50:00,60.0,60.02,59.99,60.01,15200.0,43.2517,43.2661,43.2445,43.2589,15200.0
2013-02-22 12:55:00,60.0,60.01,59.98,60.0,25900.0,43.2517,43.2589,43.2373,43.2517,25900.0
2013-02-22 13:00:00,60.0,60.0,59.92,59.96,82400.0,43.2517,43.2517,43.194,43.2229,82400.0
2013-02-22 13:05:00,59.96,60.01,59.94,59.94,17800.0,43.2229,43.2589,43.2084,43.2084,17800.0
2013-02-22 13:10:00,59.94,59.94,59.85,59.88,27100.0,43.2084,43.2084,43.1436,43.1652,27100.0
2013-02-22 13:15:00,59.89,59.97,59.89,59.91,14400.0,43.1724,43.2301,43.1724,43.1868,14400.0
2013-02-22 13:20:00,59.92,59.92,59.81,59.82,14000.0,43.194,43.194,43.1147,43.1219,14000.0
2013-02-22 13:25:00,59.83,59.83,59.78,59.82,19500.0,43.1291,43.1291,43.0931,43.1219,19500.0
2013-02-22 13:30:00,59.82,59.86,59.82,59.86,6700.0,43.1219,43.1508,43.1219,43.1508,6700.0
2013-02-22 13:35:00,59.87,59.9,59.85,59.89,12800.0,43.158,43.1796,43.1436,43.1724,12800.0
2013-02-22 13:40:00,59.9,59.9,59.84,59.86,17500.0,43.1796,43.1796,43.1363,43.1508,17500.0
2013-02-22 13:45:00,59.86,59.9,59.85,59.9,17200.0,43.1508,43.1796,43.1436,43.1796,17200.0
2013-02-22 13:50:00,59.91,59.94,59.87,59.88,14700.0,43.1868,43.2084,43.158,43.1652,14700.0
2013-02-22 13:55:00,59.88,59.89,59.8,59.83,22600.0,43.1652,43.1724,43.1075,43.1291,22600.0
2013-02-22 14:00:00,59.83,59.89,59.79,59.89,12700.0,43.1291,43.1724,43.1003,43.1724,12700.0
2013-02-22 14:05:00,59.9,59.91,59.78,59.78,18800.0,43.1796,43.1868,43.0931,43.0931,18800.0
2013-02-22 14:10:00,59.78,59.8,59.73,59.77,22000.0,43.0931,43.1075,43.0571,43.0859,22000.0
2013-02-22 14:15:00,59.77,59.79,59.72,59.73,8800.0,43.0859,43.1003,43.0498,43.0571,8800.0
2013-02-22 14:20:00,59.72,59.8,59.72,59.73,10900.0,43.0498,43.1075,43.0498,43.0571,10900.0
2013-02-22 14:25:00,59.73,59.75,59.73,59.73,14000.0,43.0571,43.0715,43.0571,43.0571,14000.0
2013-02-22 14:30:00,59.73,59.76,59.71,59.72,30600.0,43.0571,43.0787,43.0426,43.0498,30600.0
2013-02-22 14:35:00,59.71,59.82,59.71,59.78,22700.0,43.0426,43.1219,43.0426,43.0931,22700.0
2013-02-22 14:40:00,59.79,59.79,59.76,59.78,6200.0,43.1003,43.1003,43.0787,43.0931,6200.0
2013-02-22 14:45:00,59.77,59.78,59.75,59.75,15900.0,43.0859,43.0931,43.0715,43.0715,15900.0
2013-02-22 14:50:00,59.76,59.87,59.76,59.87,12600.0,43.0787,43.158,43.0787,43.158,12600.0
2013-02-22 14:55:00,59.86,59.87,59.83,59.83,19000.0,43.1508,43.158,43.1291,43.1291,19000.0
2013-02-22 15:00:00,59.83,59.85,59.83,59.85,12400.0,43.1291,43.1436,43.1291,43.1436,12400.0
2013-02-22 15:05:00,59.85,59.93,59.84,59.86,42600.0,43.1436,43.2012,43.1363,43.1508,42600.0
2013-02-22 15:10:00,59.86,59.91,59.86,59.91,10200.0,43.1508,43.1868,43.1508,43.1868,10200.0
2013-02-22 15:15:00,59.91,59.96,59.91,59.95,19500.0,43.1868,43.2229,43.1868,43.2156,19500.0
2013-02-22 15:20:00,59.95,59.95,59.74,59.74,53100.0,43.2156,43.2156,43.0643,43.0643,53100.0
2013-02-22 15:25:00,59.74,59.75,59.69,59.75,53400.0,43.0643,43.0715,43.0282,43.0715,53400.0
2013-02-22 15:30:00,59.75,59.85,59.75,59.85,20400.0,43.0715,43.1436,43.0715,43.1436,20400.0
2013-02-22 15:35:00,59.85,59.9,59.82,59.9,22400.0,43.1436,43.1796,43.1219,43.1796,22400.0
2013-02-22 15:40:00,59.9,59.93,59.87,59.88,20300.0,43.1796,43.2012,43.158,43.1652,20300.0
2013-02-22 15:45:00,59.88,59.89,59.77,59.79,68800.0,43.1652,43.1724,43.0859,43.1003,68800.0
2013-02-22 15:50:00,59.79,59.83,59.75,59.77,160300.0,43.1003,43.1291,43.0715,43.0859,160300.0
2013-02-22 15:55:00,59.77,59.8,59.74,59.75,210600.0,43.0859,43.1075,43.0643,43.0715,210600.0
2013-02-25 09:30:00,60.32,60.83,60.29,60.75,170000.0,43.4824,43.85,43.4607,43.7923,170000.0
2013-02-25 09:35:00,60.76,60.82,60.67,60.72,104300.0,43.7995,43.8428,43.7347,43.7707,104300.0
2013-02-25 09:40:00,60.72,60.76,60.5,60.76,105800.0,43.7707,43.7995,43.6121,43.7995,105800.0
2013-02-25 09:45:00,60.78,60.85,60.55,60.55,79000.0,43.814,43.8644,43.6482,43.6482,79000.0
2013-02-25 09:50:00,60.55,60.84,60.55,60.83,81700.0,43.6482,43.8572,43.6482,43.85,81700.0
2013-02-25 09:55:00,60.86,61.06,60.85,61.01,89200.0,43.8716,44.0158,43.8644,43.9798,89200.0
2013-02-25 10:00:00,61.0,61.03,60.89,60.97,59900.0,43.9725,43.9942,43.8933,43.9509,59900.0
2013-02-25 10:05:00,60.96,61.0,60.78,60.79,52100.0,43.9437,43.9725,43.814,43.8212,52100.0
2013-02-25 10:10:00,60.8,60.84,60.66,60.68,56800.0,43.8284,43.8572,43.7275,43.7419,56800.0
2013-02-25 10:15:00,60.69,60.74,60.66,60.69,63500.0,43.7491,43.7851,43.7275,43.7491,63500.0
2013-02-25 10:20:00,60.71,60.77,60.61,60.63,84800.0,43.7635,43.8067,43.6914,43.7058,84800.0
2013-02-25 10:25:00,60.63,60.67,60.47,60.49,52800.0,43.7058,43.7347,43.5905,43.6049,52800.0
2013-02-25 10:30:00,60.51,60.68,60.51,60.64,35400.0,43.6193,43.7419,43.6193,43.713,35400.0
2013-02-25 10:35:00,60.65,60.65,60.55,60.59,31700.0,43.7202,43.7202,43.6482,43.677,31700.0
2013-02-25 10:40:00,60.61,60.63,60.53,60.63,40500.0,43.6914,43.7058,43.6337,43.7058,40500.0
2013-02-25 10:45:00,60.63,60.63,60.41,60.45,61700.0,43.7058,43.7058,43.5472,43.5761,61700.0
2013-02-25 10:50:00,60.45,60.55,60.38,60.38,57300.0,43.5761,43.6482,43.5256,43.5256,57300.0
2013-02-25 10:55:00,60.38,60.57,60.38,60.56,20400.0,43.5256,43.6626,43.5256,43.6554,20400.0
2013-02-25 11:00:00,60.56,60.59,60.44,60.55,37500.0,43.6554,43.677,43.5689,43.6482,37500.0
2013-02-25 11:05:00,60.52,60.71,60.45,60.61,39000.0,43.6265,43.7635,43.5761,43.6914,39000.0
2013-02-25 11:10:00,60.61,60.69,60.6,60.65,24400.0,43.6914,43.7491,43.6842,43.7202,24400.0
2013-02-25 11:15:00,60.65,60.81,60.64,60.71,32700.0,43.7202,43.8356,43.713,43.7635,32700.0
2013-02-25 11:20:00,60.74,60.84,60.68,60.84,33900.0,43.7851,43.8572,43.7419,43.8572,33900.0
2013-02-25 11:25:00,60.84,60.89,60.74,60.85,41300.0,43.8572,43.8933,43.7851,43.8644,41300.0
2013-02-25 11:30:00,60.87,60.93,60.82,60.84,36900.0,43.8788,43.9221,43.8428,43.8572,36900.0
2013-02-25 11:35:00,60.83,60.83,60.6,60.6,40500.0,43.85,43.85,43.6842,43.6842,40500.0
2013-02-25 11:40:00,60.63,60.72,60.59,60.64,36800.0,43.7058,43.7707,43.677,43.713,36800.0
2013-02-25 11:45:00,60.64,60.7,60.58,60.58,51300.0,43.713,43.7563,43.6698,43.6698,51300.0
2013-02-25 11:50:00,60.58,60.69,60.54,60.64,132900.0,43.6698,43.7491,43.641,43.713,132900.0
2013-02-25 11:55:00,60.65,60.72,60.63,60.67,49500.0,43.7202,43.7707,43.7058,43.7347,49500.0
2013-02-25 12:00:00,60.67,60.68,60.62,60.66,78900.0,43.7347,43.7419,43.6986,43.7275,78900.0
2013-02-25 12:05:00,60.66,60.79,60.61,60.72,37500.0,43.7275,43.8212,43.6914,43.7707,37500.0
2013-02-25 12:10:00,60.74,60.76,60.64,60.7,40900.0,43.7851,43.7995,43.713,43.7563,40900.0
2013-02-25 12:15:00,60.7,60.72,60.64,60.65,66000.0,43.7563,43.7707,43.713,43.7202,66000.0
2013-02-25 12:20:00,60.65,60.7,60.63,60.68,30900.0,43.7202,43.7563,43.7058,43.7419,30900.0
2013-02-25 12:25:00,60.69,60.73,60.64,60.7,30100.0,43.7491,43.7779,43.713,43.7563,30100.0
2013-02-25 12:30:00,60.68,60.72,60.63,60.72,41000.0,43.7419,43.7707,43.7058,43.7707,41000.0
2013-02-25 12:35:00,60.75,60.75,60.63,60.74,22700.0,43.7923,43.7923,43.7058,43.7851,22700.0
2013-02-25 12:40:00,60.73,60.74,60.65,60.65,23400.0,43.7779,43.7851,43.7202,43.7202,23400.0
2013-02-25 12:45:00,60.65,60.83,60.64,60.78,30700.0,43.7202,43.85,43.713,43.814,30700.0
2013-02-25 12:50:00,60.8,60.8,60.67,60.68,29000.0,43.8284,43.8284,43.7347,43.7419,29000.0
2013-02-25 12:55:00,60.68,60.74,60.64,60.7,29300.0,43.7419,43.7851,43.713,43.7563,29300.0
2013-02-25 13:00:00,60.71,60.79,60.71,60.72,26300.0,43.7635,43.8212,43.7635,43.7707,26300.0
2013-02-25 13:05:00,60.72,60.72,60.64,60.67,27000.0,43.7707,43.7707,43.713,43.7347,27000.0
2013-02-25 13:10:00,60.67,60.72,60.64,60.72,35200.0,43.7347,43.7707,43.713,43.7707,35200.0
2013-02-25 13:15:00,60.71,60.71,60.57,60.65,39300.0,43.7635,43.7635,43.6626,43.7202,39300.0
2013-02-25 13:20:00,60.64,60.69,60.57,60.63,27900.0,43.713,43.7491,43.6626,43.7058,27900.0
2013-02-25 13:25:00,60.63,60.69,60.63,60.64,28600.0,43.7058,43.7491,43.7058,43.713,28600.0
2013-02-25 13:30:00,60.64,60.64,60.48,60.53,70000.0,43.713,43.713,43.5977,43.6337,70000.0
2013-02-25 13:35:00,60.51,60.61,60.49,60.51,49900.0,43.6193,43.6914,43.6049,43.6193,49900.0
2013-02-25 13:40:00,60.5,60.54,60.48,60.54,29100.0,43.6121,43.641,43.5977,43.641,29100.0
2013-02-25 13:45:00,60.54,60.54,60.44,60.44,41600.0,43.641,43.641,43.5689,43.5689,41600.0
2013-02-25 13:50:00,60.44,60.46,60.28,60.35,62400.0,43.5689,43.5833,43.4535,43.504,62400.0
2013-02-25 13:55:00,60.33,60.39,60.26,60.28,50800.0,43.4896,43.5328,43.4391,43.4535,50800.0
2013-02-25 14:00:00,60.28,60.31,60.22,60.26,52300.0,43.4535,43.4752,43.4103,43.4391,52300.0
2013-02-25 14:05:00,60.25,60.33,60.18,60.3,52000.0,43.4319,43.4896,43.3814,43.4679,52000.0
2013-02-25 14:10:00,60.31,60.39,60.26,60.36,48700.0,43.4752,43.5328,43.4391,43.5112,48700.0
2013-02-25 14:15:00,60.37,60.41,60.31,60.39,23400.0,43.5184,43.5472,43.4752,43.5328,23400.0
2013-02-25 14:20:00,60.38,60.4,60.32,60.38,21500.0,43.5256,43.54,43.4824,43.5256,21500.0
2013-02-25 14:25:00,60.36,60.41,60.27,60.33,78700.0,43.5112,43.5472,43.4463,43.4896,78700.0
2013-02-25 14:30:00,60.34,60.53,60.34,60.49,89200.0,43.4968,43.6337,43.4968,43.6049,89200.0
2013-02-25 14:35:00,60.49,60.51,60.44,60.47,39500.0,43.6049,43.6193,43.5689,43.5905,39500.0
2013-02-25 14:40:00,60.47,60.47,60.42,60.46,25000.0,43.5905,43.5905,43.5544,43.5833,25000.0
2013-02-25 14:45:00,60.45,60.45,60.28,60.3,36900.0,43.5761,43.5761,43.4535,43.4679,36900.0
2013-02-25 14:50:00,60.31,60.44,60.29,60.43,27900.0,43.4752,43.5689,43.4607,43.5617,27900.0
2013-02-25 14:55:00,60.43,60.54,60.42,60.47,33200.0,43.5617,43.641,43.5544,43.5905,33200.0
2013-02-25 15:00:00,60.47,60.47,60.32,60.4,44800.0,43.5905,43.5905,43.4824,43.54,44800.0
2013-02-25 15:05:00,60.4,60.42,60.3,60.34,72000.0,43.54,43.5544,43.4679,43.4968,72000.0
2013-02-25 15:10:00,60.34,60.42,60.2,60.21,68500.0,43.4968,43.5544,43.3959,43.4031,68500.0
2013-02-25 15:15:00,60.22,60.22,60.05,60.09,58800.0,43.4103,43.4103,43.2877,43.3166,58800.0
2013-02-25 15:20:00,60.07,60.08,59.98,60.03,56100.0,43.3021,43.3094,43.2373,43.2733,56100.0
2013-02-25 15:25:00,60.02,60.04,59.81,59.91,61800.0,43.2661,43.2805,43.1147,43.1868,61800.0
2013-02-25 15:30:00,59.91,59.97,59.75,59.85,55900.0,43.1868,43.2301,43.0715,43.1436,55900.0
2013-02-25 15:35:00,59.85,59.87,59.69,59.69,89300.0,43.1436,43.158,43.0282,43.0282,89300.0
2013-02-25 15:40:00,59.69,59.8,59.64,59.7,68200.0,43.0282,43.1075,42.9922,43.0354,68200.0
2013-02-25 15:45:00,59.7,59.79,59.56,59.56,105200.0,43.0354,43.1003,42.9345,42.9345,105200.0
2013-02-25 15:50:00,59.56,59.6,59.32,59.39,131100.0,42.9345,42.9633,42.7615,42.812,131100.0
2013-02-25 15:55:00,59.39,59.4,59.25,59.28,221000.0,42.812,42.8192,42.711,42.7327,221000.0
2013-02-26 09:30:00,60.23,60.23,59.65,59.68,113800.0,43.4175,43.4175,42.9994,43.021,113800.0
2013-02-26 09:35:00,59.7,59.83,59.69,59.81,28100.0,43.0354,43.1291,43.0282,43.1147,28100.0
2013-02-26 09:40:00,59.81,59.85,59.64,59.64,23700.0,43.1147,43.1436,42.9922,42.9922,23700.0
2013-02-26 09:45:00,59.65,59.65,59.35,59.35,44300.0,42.9994,42.9994,42.7831,42.7831,44300.0
2013-02-26 09:50:00,59.35,59.4,59.12,59.18,117500.0,42.7831,42.8192,42.6173,42.6606,117500.0
2013-02-26 09:55:00,59.18,59.38,59.15,59.38,129900.0,42.6606,42.8048,42.639,42.8048,129900.0
2013-02-26 10:00:00,59.39,59.68,59.36,59.68,57000.0,42.812,43.021,42.7903,43.021,57000.0
2013-02-26 10:05:00,59.69,59.73,59.43,59.51,36600.0,43.0282,43.0571,42.8408,42.8985,36600.0
2013-02-26 10:10:00,59.51,59.6,59.46,59.48,106600.0,42.8985,42.9633,42.8624,42.8768,106600.0
2013-02-26 10:15:00,59.49,59.58,59.46,59.58,19400.0,42.884,42.9489,42.8624,42.9489,19400.0
2013-02-26 10:20:00,59.57,59.58,59.36,59.44,28400.0,42.9417,42.9489,42.7903,42.848,28400.0
2013-02-26 10:25:00,59.45,59.52,59.27,59.27,16900.0,42.8552,42.9057,42.7255,42.7255,16900.0
2013-02-26 10:30:00,59.26,59.32,59.18,59.23,72700.0,42.7182,42.7615,42.6606,42.6966,72700.0
2013-02-26 10:35:00,59.2,59.4,59.2,59.38,59300.0,42.675,42.8192,42.675,42.8048,59300.0
2013-02-26 10:40:00,59.39,59.5,59.31,59.41,19700.0,42.812,42.8913,42.7543,42.8264,19700.0
2013-02-26 10:45:00,59.38,59.61,59.37,59.61,34700.0,42.8048,42.9705,42.7975,42.9705,34700.0
2013-02-26 10:50:00,59.6,59.76,59.54,59.72,25700.0,42.9633,43.0787,42.9201,43.0498,25700.0
2013-02-26 10:55:00,59.73,59.73,59.5,59.52,20600.0,43.0571,43.0571,42.8913,42.9057,20600.0
2013-02-26 11:00:00,59.5,59.51,59.25,59.25,43400.0,42.8913,42.8985,42.711,42.711,43400.0
2013-02-26 11:05:00,59.21,59.22,59.04,59.12,39300.0,42.6822,42.6894,42.5597,42.6173,39300.0
2013-02-26 11:10:00,59.12,59.23,59.07,59.11,50000.0,42.6173,42.6966,42.5813,42.6101,50000.0
2013-02-26 11:15:00,59.11,59.2,59.06,59.08,43800.0,42.6101,42.675,42.5741,42.5885,43800.0
2013-02-26 11:20:00,59.1,59.19,58.93,59.02,58800.0,42.6029,42.6678,42.4804,42.5452,58800.0
2013-02-26 11:25:00,59.0,59.2,59.0,59.04,22300.0,42.5308,42.675,42.5308,42.5597,22300.0
2013-02-26 11:30:00,59.05,59.2,59.04,59.15,31200.0,42.5669,42.675,42.5597,42.639,31200.0
2013-02-26 11:35:00,59.13,59.16,59.07,59.13,87200.0,42.6245,42.6462,42.5813,42.6245,87200.0
2013-02-26 11:40:00,59.13,59.13,58.98,59.05,21500.0,42.6245,42.6245,42.5164,42.5669,21500.0
2013-02-26 11:45:00,59.06,59.06,58.95,59.02,23900.0,42.5741,42.5741,42.4948,42.5452,23900.0
2013-02-26 11:50:00,59.04,59.31,59.0,59.3,50600.0,42.5597,42.7543,42.5308,42.7471,50600.0
2013-02-26 11:55:00,59.27,59.37,59.25,59.34,31300.0,42.7255,42.7975,42.711,42.7759,31300.0
2013-02-26 12:00:00,59.34,59.4,59.24,59.4,19800.0,42.7759,42.8192,42.7038,42.8192,19800.0
2013-02-26 12:05:00,59.39,59.39,59.18,59.26,40700.0,42.812,42.812,42.6606,42.7182,40700.0
2013-02-26 12:10:00,59.26,59.26,59.13,59.13,37700.0,42.7182,42.7182,42.6245,42.6245,37700.0
2013-02-26 12:15:00,59.14,59.16,59.08,59.09,19100.0,42.6317,42.6462,42.5885,42.5957,19100.0
2013-02-26 12:20:00,59.08,59.23,59.04,59.2,19700.0,42.5885,42.6966,42.5597,42.675,19700.0
2013-02-26 12:25:00,59.21,59.29,59.19,59.27,16500.0,42.6822,42.7399,42.6678,42.7255,16500.0
2013-02-26 12:30:00,59.26,59.34,59.22,59.31,21100.0,42.7182,42.7759,42.6894,42.7543,21100.0
2013-02-26 12:35:00,59.3,59.33,59.27,59.33,22300.0,42.7471,42.7687,42.7255,42.7687,22300.0
2013-02-26 12:40:00,59.33,59.43,59.3,59.43,38500.0,42.7687,42.8408,42.7471,42.8408,38500.0
2013-02-26 12:45:00,59.43,59.43,59.27,59.29,37000.0,42.8408,42.8408,42.7255,42.7399,37000.0
2013-02-26 12:50:00,59.29,59.32,59.23,59.29,28100.0,42.7399,42.7615,42.6966,42.7399,28100.0
2013-02-26 12:55:00,59.3,59.41,59.28,59.41,20700.0,42.7471,42.8264,42.7327,42.8264,20700.0
2013-02-26 13:00:00,59.41,59.57,59.4,59.54,33800.0,42.8264,42.9417,42.8192,42.9201,33800.0
2013-02-26 13:05:00,59.54,59.54,59.41,59.44,18100.0,42.9201,42.9201,42.8264,42.848,18100.0
2013-02-26 13:10:00,59.45,59.45,59.31,59.37,15900.0,42.8552,42.8552,42.7543,42.7975,15900.0
2013-02-26 13:15:00,59.39,59.44,59.31,59.31,24700.0,42.812,42.848,42.7543,42.7543,24700.0
2013-02-26 13:20:00,59.32,59.39,59.28,59.39,21900.0,42.7615,42.812,42.7327,42.812,21900.0
2013-02-26 13:25:00,59.38,59.46,59.37,59.42,77200.0,42.8048,42.8624,42.7975,42.8336,77200.0
2013-02-26 13:30:00,59.41,59.5,59.41,59.43,29300.0,42.8264,42.8913,42.8264,42.8408,29300.0
2013-02-26 13:35:00,59.43,59.54,59.41,59.48,21700.0,42.8408,42.9201,42.8264,42.8768,21700.0
2013-02-26 13:40:00,59.48,59.51,59.43,59.47,14900.0,42.8768,42.8985,42.8408,42.8696,14900.0
2013-02-26 13:45:00,59.48,59.53,59.44,59.48,12700.0,42.8768,42.9129,42.848,42.8768,12700.0
2013-02-26 13:50:00,59.49,59.54,59.45,59.53,25300.0,42.884,42.9201,42.8552,42.9129,25300.0
2013-02-26 13:55:00,59.53,59.53,59.44,59.49,10100.0,42.9129,42.9129,42.848,42.884,10100.0
2013-02-26 14:00:00,59.49,59.52,59.46,59.47,16500.0,42.884,42.9057,42.8624,42.8696,16500.0
2013-02-26 14:05:00,59.46,59.52,59.44,59.47,37200.0,42.8624,42.9057,42.848,42.8696,37200.0
2013-02-26 14:10:00,59.46,59.46,59.4,59.45,15800.0,42.8624,42.8624,42.8192,42.8552,15800.0
2013-02-26 14:15:00,59.45,59.46,59.36,59.44,41400.0,42.8552,42.8624,42.7903,42.848,41400.0
2013-02-26 14:20:00,59.46,59.53,59.45,59.48,30600.0,42.8624,42.9129,42.8552,42.8768,30600.0
2013-02-26 14:25:00,59.48,59.49,59.4,59.47,32400.0,42.8768,42.884,42.8192,42.8696,32400.0
2013-02-26 14:30:00,59.47,59.52,59.41,59.5,28800.0,42.8696,42.9057,42.8264,42.8913,28800.0
2013-02-26 14:35:00,59.51,59.58,59.46,59.47,29600.0,42.8985,42.9489,42.8624,42.8696,29600.0
2013-02-26 14:40:00,59.46,59.46,59.4,59.46,17100.0,42.8624,42.8624,42.8192,42.8624,17100.0
2013-02-26 14:45:00,59.47,59.47,59.39,59.42,17800.0,42.8696,42.8696,42.812,42.8336,17800.0
2013-02-26 14:50:00,59.42,59.5,59.42,59.49,32800.0,42.8336,42.8913,42.8336,42.884,32800.0
2013-02-26 14:55:00,59.5,59.58,59.5,59.53,25400.0,42.8913,42.9489,42.8913,42.9129,25400.0
2013-02-26 15:00:00,59.53,59.6,59.51,59.53,21000.0,42.9129,42.9633,42.8985,42.9129,21000.0
2013-02-26 15:05:00,59.53,59.57,59.49,59.51,29600.0,42.9129,42.9417,42.884,42.8985,29600.0
2013-02-26 15:10:00,59.55,59.55,59.44,59.46,44900.0,42.9273,42.9273,42.848,42.8624,44900.0
2013-02-26 15:15:00,59.45,59.49,59.41,59.49,30000.0,42.8552,42.884,42.8264,42.884,30000.0
2013-02-26 15:20:00,59.5,59.53,59.47,59.48,42700.0,42.8913,42.9129,42.8696,42.8768,42700.0
2013-02-26 15:25:00,59.47,59.58,59.46,59.58,19800.0,42.8696,42.9489,42.8624,42.9489,19800.0
2013-02-26 15:30:00,59.59,59.6,59.49,59.53,31600.0,42.9561,42.9633,42.884,42.9129,31600.0
2013-02-26 15:35:00,59.53,59.57,59.5,59.57,32700.0,42.9129,42.9417,42.8913,42.9417,32700.0
2013-02-26 15:40:00,59.58,59.71,59.56,59.65,36400.0,42.9489,43.0426,42.9345,42.9994,36400.0
2013-02-26 15:45:00,59.62,59.68,59.59,59.64,46700.0,42.9778,43.021,42.9561,42.9922,46700.0
2013-02-26 15:50:00,59.64,59.73,59.61,59.64,59200.0,42.9922,43.0571,42.9705,42.9922,59200.0
2013-02-26 15:55:00,59.64,59.64,59.54,59.58,121500.0,42.9922,42.9922,42.9201,42.9489,121500.0
2013-02-27 09:30:00,59.44,59.52,59.32,59.52,44200.0,42.848,42.9057,42.7615,42.9057,44200.0
2013-02-27 09:35:00,59.51,59.62,59.51,59.61,12800.0,42.8985,42.9778,42.8985,42.9705,12800.0
2013-02-27 09:40:00,59.61,59.89,59.58,59.74,23100.0,42.9705,43.1724,42.9489,43.0643,23100.0
2013-02-27 09:45:00,59.81,59.83,59.7,59.74,14700.0,43.1147,43.1291,43.0354,43.0643,14700.0
2013-02-27 09:50:00,59.75,59.98,59.71,59.95,17400.0,43.0715,43.2373,43.0426,43.2156,17400.0
2013-02-27 09:55:00,59.94,60.03,59.9,59.98,39400.0,43.2084,43.2733,43.1796,43.2373,39400.0
2013-02-27 10:00:00,59.98,60.08,59.96,60.07,29000.0,43.2373,43.3094,43.2229,43.3021,29000.0
2013-02-27 10:05:00,60.07,60.16,60.0,60.09,28500.0,43.3021,43.367,43.2517,43.3166,28500.0
2013-02-27 10:10:00,60.08,60.24,60.08,60.18,27100.0,43.3094,43.4247,43.3094,43.3814,27100.0
2013-02-27 10:15:00,60.18,60.4,60.18,60.39,43900.0,43.3814,43.54,43.3814,43.5328,43900.0
2013-02-27 10:20:00,60.39,60.66,60.39,60.64,38800.0,43.5328,43.7275,43.5328,43.713,38800.0
2013-02-27 10:25:00,60.64,60.71,60.62,60.68,34100.0,43.713,43.7635,43.6986,43.7419,34100.0
2013-02-27 10:30:00,60.67,60.8,60.63,60.8,42000.0,43.7347,43.8284,43.7058,43.8284,42000.0
2013-02-27 10:35:00,60.8,61.0,60.75,60.97,67200.0,43.8284,43.9725,43.7923,43.9509,67200.0
2013-02-27 10:40:00,60.98,61.03,60.91,60.91,41500.0,43.9581,43.9942,43.9077,43.9077,41500.0
2013-02-27 10:45:00,60.92,60.97,60.78,60.79,28200.0,43.9149,43.9509,43.814,43.8212,28200.0
2013-02-27 10:50:00,60.8,60.84,60.72,60.75,30100.0,43.8284,43.8572,43.7707,43.7923,30100.0
2013-02-27 10:55:00,60.74,60.83,60.73,60.75,23300.0,43.7851,43.85,43.7779,43.7923,23300.0
2013-02-27 11:00:00,60.76,60.93,60.76,60.92,25000.0,43.7995,43.9221,43.7995,43.9149,25000.0
2013-02-27 11:05:00,60.91,60.96,60.84,60.91,29400.0,43.9077,43.9437,43.8572,43.9077,29400.0
2013-02-27 11:10:00,60.91,60.97,60.89,60.95,19700.0,43.9077,43.9509,43.8933,43.9365,19700.0
2013-02-27 11:15:00,60.96,61.04,60.92,61.04,24800.0,43.9437,44.0014,43.9149,44.0014,24800.0
2013-02-27 11:20:00,61.04,61.06,60.94,60.98,42500.0,44.0014,44.0158,43.9293,43.9581,42500.0
2013-02-27 11:25:00,60.99,60.99,60.88,60.94,13000.0,43.9653,43.9653,43.886,43.9293,13000.0
2013-02-27 11:30:00,60.93,60.98,60.83,60.88,24900.0,43.9221,43.9581,43.85,43.886,24900.0
2013-02-27 11:35:00,60.86,60.93,60.86,60.91,18400.0,43.8716,43.9221,43.8716,43.9077,18400.0
2013-02-27 11:40:00,60.92,60.99,60.91,60.96,25600.0,43.9149,43.9653,43.9077,43.9437,25600.0
2013-02-27 11:45:00,60.96,60.97,60.92,60.95,23900.0,43.9437,43.9509,43.9149,43.9365,23900.0
2013-02-27 11:50:00,60.96,61.16,60.96,61.11,33200.0,43.9437,44.0879,43.9437,44.0518,33200.0
2013-02-27 11:55:00,61.11,61.16,61.09,61.13,44700.0,44.0518,44.0879,44.0374,44.0663,44700.0
2013-02-27 12:00:00,61.12,61.21,61.08,61.16,23800.0,44.0591,44.1239,44.0302,44.0879,23800.0
2013-02-27 12:05:00,61.16,61.28,61.14,61.23,24900.0,44.0879,44.1744,44.0735,44.1383,24900.0
2013-02-27 12:10:00,61.21,61.23,61.13,61.19,26900.0,44.1239,44.1383,44.0663,44.1095,26900.0
2013-02-27 12:15:00,61.19,61.27,61.14,61.26,18700.0,44.1095,44.1672,44.0735,44.16,18700.0
2013-02-27 12:20:00,61.26,61.33,61.22,61.29,28300.0,44.16,44.2104,44.1311,44.1816,28300.0
2013-02-27 12:25:00,61.29,61.37,61.25,61.3,42600.0,44.1816,44.2393,44.1528,44.1888,42600.0
2013-02-27 12:30:00,61.29,61.46,61.29,61.41,34200.0,44.1816,44.3041,44.1816,44.2681,34200.0
2013-02-27 12:35:00,61.42,61.48,61.4,61.41,22800.0,44.2753,44.3186,44.2609,44.2681,22800.0
2013-02-27 12:40:00,61.41,61.47,61.39,61.43,19800.0,44.2681,44.3114,44.2537,44.2825,19800.0
2013-02-27 12:45:00,61.43,61.49,61.41,61.41,28000.0,44.2825,44.3258,44.2681,44.2681,28000.0
2013-02-27 12:50:00,61.41,61.46,61.39,61.4,24700.0,44.2681,44.3041,44.2537,44.2609,24700.0
2013-02-27 12:55:00,61.39,61.47,61.34,61.45,31300.0,44.2537,44.3114,44.2176,44.2969,31300.0
2013-02-27 13:00:00,61.44,61.46,61.39,61.44,36100.0,44.2897,44.3041,44.2537,44.2897,36100.0
2013-02-27 13:05:00,61.44,61.47,61.42,61.45,21100.0,44.2897,44.3114,44.2753,44.2969,21100.0
2013-02-27 13:10:00,61.44,61.46,61.4,61.45,24000.0,44.2897,44.3041,44.2609,44.2969,24000.0
2013-02-27 13:15:00,61.45,61.48,61.42,61.47,23100.0,44.2969,44.3186,44.2753,44.3114,23100.0
2013-02-27 13:20:00,61.46,61.5,61.43,61.43,74400.0,44.3041,44.333,44.2825,44.2825,74400.0
2013-02-27 13:25:00,61.44,61.46,61.4,61.46,24000.0,44.2897,44.3041,44.2609,44.3041,24000.0
2013-02-27 13:30:00,61.45,61.47,61.38,61.42,23100.0,44.2969,44.3114,44.2465,44.2753,23100.0
2013-02-27 13:35:00,61.42,61.48,61.4,61.48,15700.0,44.2753,44.3186,44.2609,44.3186,15700.0
2013-02-27 13:40:00,61.48,61.54,61.43,61.43,30300.0,44.3186,44.3618,44.2825,44.2825,30300.0
2013-02-27 13:45:00,61.44,61.46,61.37,61.44,29300.0,44.2897,44.3041,44.2393,44.2897,29300.0
2013-02-27 13:50:00,61.43,61.47,61.42,61.47,15700.0,44.2825,44.3114,44.2753,44.3114,15700.0
2013-02-27 13:55:00,61.47,61.49,61.42,61.44,19400.0,44.3114,44.3258,44.2753,44.2897,19400.0
2013-02-27 14:00:00,61.45,61.47,61.41,61.44,32700.0,44.2969,44.3114,44.2681,44.2897,32700.0
2013-02-27 14:05:00,61.44,61.5,61.42,61.49,21600.0,44.2897,44.333,44.2753,44.3258,21600.0
2013-02-27 14:10:00,61.5,61.6,61.5,61.57,32400.0,44.333,44.4051,44.333,44.3834,32400.0
2013-02-27 14:15:00,61.58,61.58,61.54,61.55,11300.0,44.3906,44.3906,44.3618,44.369,11300.0
2013-02-27 14:20:00,61.56,61.65,61.55,61.63,20200.0,44.3762,44.4411,44.369,44.4267,20200.0
2013-02-27 14:25:00,61.62,61.72,61.6,61.64,62600.0,44.4195,44.4916,44.4051,44.4339,62600.0
2013-02-27 14:30:00,61.64,61.72,61.64,61.67,35000.0,44.4339,44.4916,44.4339,44.4555,35000.0
2013-02-27 14:35:00,61.67,61.73,61.65,61.73,49200.0,44.4555,44.4988,44.4411,44.4988,49200.0
2013-02-27 14:40:00,61.73,61.75,61.69,61.73,45900.0,44.4988,44.5132,44.4699,44.4988,45900.0
2013-02-27 14:45:00,61.72,61.81,61.72,61.76,42800.0,44.4916,44.5564,44.4916,44.5204,42800.0
2013-02-27 14:50:00,61.77,61.77,61.68,61.7,27700.0,44.5276,44.5276,44.4627,44.4772,27700.0
2013-02-27 14:55:00,61.7,61.75,61.66,61.71,29200.0,44.4772,44.5132,44.4483,44.4844,29200.0
2013-02-27 15:00:00,61.71,61.72,61.64,61.68,30300.0,44.4844,44.4916,44.4339,44.4627,30300.0
2013-02-27 15:05:00,61.67,61.74,61.66,61.74,22100.0,44.4555,44.506,44.4483,44.506,22100.0
2013-02-27 15:10:00,61.74,61.84,61.71,61.82,26900.0,44.506,44.5781,44.4844,44.5637,26900.0
2013-02-27 15:15:00,61.83,61.9,61.76,61.87,85000.0,44.5709,44.6213,44.5204,44.5997,85000.0
2013-02-27 15:20:00,61.87,61.9,61.85,61.9,47700.0,44.5997,44.6213,44.5853,44.6213,47700.0
2013-02-27 15:25:00,61.9,61.96,61.83,61.85,63200.0,44.6213,44.6646,44.5709,44.5853,63200.0
2013-02-27 15:30:00,61.85,61.88,61.83,61.84,54200.0,44.5853,44.6069,44.5709,44.5781,54200.0
2013-02-27 15:35:00,61.84,61.96,61.83,61.95,51600.0,44.5781,44.6646,44.5709,44.6574,51600.0
2013-02-27 15:40:00,61.95,61.98,61.83,61.88,71400.0,44.6574,44.679,44.5709,44.6069,71400.0
2013-02-27 15:45:00,61.85,61.88,61.8,61.81,73400.0,44.5853,44.6069,44.5492,44.5564,73400.0
2013-02-27 15:50:00,61.82,61.85,61.74,61.79,109500.0,44.5637,44.5853,44.506,44.542,109500.0
2013-02-27 15:55:00,61.79,61.8,61.68,61.71,162500.0,44.542,44.5492,44.4627,44.4844,162500.0
2013-02-28 09:30:00,61.53,61.64,61.25,61.32,76400.0,44.3546,44.4339,44.1528,44.2032,76400.0
2013-02-28 09:35:00,61.35,61.77,61.29,61.74,34100.0,44.2248,44.5276,44.1816,44.506,34100.0
2013-02-28 09:40:00,61.75,61.91,61.65,61.91,49200.0,44.5132,44.6285,44.4411,44.6285,49200.0
2013-02-28 09:45:00,61.9,62.14,61.87,62.14,87700.0,44.6213,44.7943,44.5997,44.7943,87700.0
2013-02-28 09:50:00,62.15,62.21,62.06,62.13,40800.0,44.8015,44.8448,44.7367,44.7871,40800.0
2013-02-28 09:55:00,62.17,62.19,62.02,62.06,42600.0,44.816,44.8304,44.7078,44.7367,42600.0
2013-02-28 10:00:00,62.05,62.11,61.99,62.06,52200.0,44.7295,44.7727,44.6862,44.7367,52200.0
2013-02-28 10:05:00,62.07,62.15,62.04,62.11,43500.0,44.7439,44.8015,44.7222,44.7727,43500.0
2013-02-28 10:10:00,62.1,62.19,62.09,62.17,67600.0,44.7655,44.8304,44.7583,44.816,67600.0
2013-02-28 10:15:00,62.16,62.16,62.04,62.07,58900.0,44.8087,44.8087,44.7222,44.7439,58900.0
2013-02-28 10:20:00,62.08,62.25,62.06,62.15,38100.0,44.7511,44.8736,44.7367,44.8015,38100.0
2013-02-28 10:25:00,62.13,62.23,62.05,62.18,33100.0,44.7871,44.8592,44.7295,44.8232,33100.0
2013-02-28 10:30:00,62.18,62.18,62.04,62.13,41000.0,44.8232,44.8232,44.7222,44.7871,41000.0
2013-02-28 10:35:00,62.13,62.13,62.04,62.06,23400.0,44.7871,44.7871,44.7222,44.7367,23400.0
2013-02-28 10:40:00,62.04,62.11,62.0,62.02,55300.0,44.7222,44.7727,44.6934,44.7078,55300.0
2013-02-28 10:45:00,62.01,62.04,61.88,61.9,50200.0,44.7006,44.7222,44.6069,44.6213,50200.0
2013-02-28 10:50:00,61.88,61.89,61.72,61.75,50100.0,44.6069,44.6141,44.4916,44.5132,50100.0
2013-02-28 10:55:00,61.77,61.88,61.76,61.85,34000.0,44.5276,44.6069,44.5204,44.5853,34000.0
2013-02-28 11:00:00,61.86,61.86,61.71,61.82,40700.0,44.5925,44.5925,44.4844,44.5637,40700.0
2013-02-28 11:05:00,61.82,61.89,61.81,61.84,36000.0,44.5637,44.6141,44.5564,44.5781,36000.0
2013-02-28 11:10:00,61.85,61.87,61.83,61.83,11500.0,44.5853,44.5997,44.5709,44.5709,11500.0
2013-02-28 11:15:00,61.82,61.9,61.8,61.89,16400.0,44.5637,44.6213,44.5492,44.6141,16400.0
2013-02-28 11:20:00,61.89,61.94,61.88,61.94,28400.0,44.6141,44.6502,44.6069,44.6502,28400.0
2013-02-28 11:25:00,61.93,61.97,61.92,61.97,26700.0,44.6429,44.6718,44.6357,44.6718,26700.0
2013-02-28 11:30:00,61.96,61.98,61.89,61.9,12600.0,44.6646,44.679,44.6141,44.6213,12600.0
2013-02-28 11:35:00,61.89,61.9,61.75,61.75,30500.0,44.6141,44.6213,44.5132,44.5132,30500.0
2013-02-28 11:40:00,61.75,61.84,61.75,61.82,14700.0,44.5132,44.5781,44.5132,44.5637,14700.0
2013-02-28 11:45:00,61.82,61.83,61.79,61.83,9500.0,44.5637,44.5709,44.542,44.5709,9500.0
2013-02-28 11:50:00,61.84,61.84,61.76,61.78,15200.0,44.5781,44.5781,44.5204,44.5348,15200.0
2013-02-28 11:55:00,61.77,61.78,61.73,61.78,19200.0,44.5276,44.5348,44.4988,44.5348,19200.0
2013-02-28 12:00:00,61.76,61.86,61.76,61.85,14600.0,44.5204,44.5925,44.5204,44.5853,14600.0
2013-02-28 12:05:00,61.84,61.84,61.78,61.78,34100.0,44.5781,44.5781,44.5348,44.5348,34100.0
2013-02-28 12:10:00,61.78,61.78,61.69,61.69,27600.0,44.5348,44.5348,44.4699,44.4699,27600.0
2013-02-28 12:15:00,61.7,61.77,61.7,61.75,11300.0,44.4772,44.5276,44.4772,44.5132,11300.0
2013-02-28 12:20:00,61.76,61.8,61.75,61.8,11800.0,44.5204,44.5492,44.5132,44.5492,11800.0
2013-02-28 12:25:00,61.81,61.89,61.8,61.88,56400.0,44.5564,44.6141,44.5492,44.6069,56400.0
2013-02-28 12:30:00,61.89,61.89,61.83,61.86,10900.0,44.6141,44.6141,44.5709,44.5925,10900.0
2013-02-28 12:35:00,61.88,61.94,61.88,61.92,9700.0,44.6069,44.6502,44.6069,44.6357,9700.0
2013-02-28 12:40:00,61.91,61.98,61.89,61.96,14000.0,44.6285,44.679,44.6141,44.6646,14000.0
2013-02-28 12:45:00,61.97,61.98,61.94,61.97,7600.0,44.6718,44.679,44.6502,44.6718,7600.0
2013-02-28 12:50:00,61.97,61.98,61.91,61.92,22000.0,44.6718,44.679,44.6285,44.6357,22000.0
2013-02-28 12:55:00,61.92,61.98,61.92,61.95,44700.0,44.6357,44.679,44.6357,44.6574,44700.0
2013-02-28 13:00:00,61.94,61.98,61.91,61.94,26500.0,44.6502,44.679,44.6285,44.6502,26500.0
2013-02-28 13:05:00,61.93,61.93,61.87,61.87,21200.0,44.6429,44.6429,44.5997,44.5997,21200.0
2013-02-28 13:10:00,61.88,61.96,61.88,61.94,15800.0,44.6069,44.6646,44.6069,44.6502,15800.0
2013-02-28 13:15:00,61.94,62.03,61.9,62.03,42100.0,44.6502,44.715,44.6213,44.715,42100.0
2013-02-28 13:20:00,62.0,62.1,61.95,62.09,28500.0,44.6934,44.7655,44.6574,44.7583,28500.0
2013-02-28 13:25:00,62.1,62.15,62.09,62.14,34900.0,44.7655,44.8015,44.7583,44.7943,34900.0
2013-02-28 13:30:00,62.14,62.15,62.1,62.13,18900.0,44.7943,44.8015,44.7655,44.7871,18900.0
2013-02-28 13:35:00,62.14,62.18,62.13,62.15,26100.0,44.7943,44.8232,44.7871,44.8015,26100.0
2013-02-28 13:40:00,62.14,62.17,62.1,62.1,23400.0,44.7943,44.816,44.7655,44.7655,23400.0
2013-02-28 13:45:00,62.11,62.19,62.11,62.16,22400.0,44.7727,44.8304,44.7727,44.8087,22400.0
2013-02-28 13:50:00,62.16,62.17,62.11,62.16,13900.0,44.8087,44.816,44.7727,44.8087,13900.0
2013-02-28 13:55:00,62.17,62.17,62.1,62.14,28100.0,44.816,44.816,44.7655,44.7943,28100.0
2013-02-28 14:00:00,62.14,62.17,62.14,62.16,23200.0,44.7943,44.816,44.7943,44.8087,23200.0
2013-02-28 14:05:00,62.16,62.23,62.16,62.23,29600.0,44.8087,44.8592,44.8087,44.8592,29600.0
2013-02-28 14:10:00,62.23,62.29,62.16,62.28,40400.0,44.8592,44.9025,44.8087,44.8953,40400.0
2013-02-28 14:15:00,62.29,62.4,62.28,62.4,53600.0,44.9025,44.9818,44.8953,44.9818,53600.0
2013-02-28 14:20:00,62.4,62.5,62.4,62.49,55500.0,44.9818,45.0538,44.9818,45.0466,55500.0
2013-02-28 14:25:00,62.49,62.56,62.49,62.52,51600.0,45.0466,45.0971,45.0466,45.0683,51600.0
2013-02-28 14:30:00,62.52,62.55,62.37,62.39,27800.0,45.0683,45.0899,44.9601,44.9745,27800.0
2013-02-28 14:35:00,62.37,62.38,62.31,62.35,35100.0,44.9601,44.9673,44.9169,44.9457,35100.0
2013-02-28 14:40:00,62.35,62.35,62.23,62.32,49400.0,44.9457,44.9457,44.8592,44.9241,49400.0
2013-02-28 14:45:00,62.32,62.43,62.32,62.43,38000.0,44.9241,45.0034,44.9241,45.0034,38000.0
2013-02-28 14:50:00,62.44,62.46,62.39,62.45,77200.0,45.0106,45.025,44.9745,45.0178,77200.0
2013-02-28 14:55:00,62.45,62.49,62.42,62.47,42300.0,45.0178,45.0466,44.9962,45.0322,42300.0
2013-02-28 15:00:00,62.46,62.47,62.38,62.43,80300.0,45.025,45.0322,44.9673,45.0034,80300.0
2013-02-28 15:05:00,62.43,62.44,62.37,62.37,58700.0,45.0034,45.0106,44.9601,44.9601,58700.0
2013-02-28 15:10:00,62.38,62.4,62.29,62.29,69800.0,44.9673,44.9818,44.9025,44.9025,69800.0
2013-02-28 15:15:00,62.29,62.29,62.14,62.24,108700.0,44.9025,44.9025,44.7943,44.8664,108700.0
2013-02-28 15:20:00,62.24,62.3,62.22,62.27,43100.0,44.8664,44.9097,44.852,44.888,43100.0
2013-02-28 15:25:00,62.27,62.31,62.23,62.29,47200.0,44.888,44.9169,44.8592,44.9025,47200.0
2013-02-28 15:30:00,62.29,62.33,62.23,62.27,53200.0,44.9025,44.9313,44.8592,44.888,53200.0
2013-02-28 15:35:00,62.26,62.32,62.22,62.28,43200.0,44.8808,44.9241,44.852,44.8953,43200.0
2013-02-28 15:40:00,62.28,62.29,62.17,62.21,58700.0,44.8953,44.9025,44.816,44.8448,58700.0
2013-02-28 15:45:00,62.2,62.26,62.12,62.23,132100.0,44.8376,44.8808,44.7799,44.8592,132100.0
2013-02-28 15:50:00,62.22,62.25,62.13,62.15,94900.0,44.852,44.8736,44.7871,44.8015,94900.0
2013-02-28 15:55:00,62.14,62.16,61.97,61.99,238000.0,44.7943,44.8087,44.6718,44.6862,238000.0
2013-03-01 09:30:00,61.41,61.72,61.17,61.57,253100.0,44.2681,44.4916,44.0951,44.3834,253100.0
2013-03-01 09:35:00,61.53,61.63,61.23,61.23,149800.0,44.3546,44.4267,44.1383,44.1383,149800.0
2013-03-01 09:40:00,61.23,61.56,61.21,61.55,56500.0,44.1383,44.3762,44.1239,44.369,56500.0
2013-03-01 09:45:00,61.54,61.71,61.49,61.7,65200.0,44.3618,44.4844,44.3258,44.4772,65200.0
2013-03-01 09:50:00,61.7,62.05,61.68,62.03,65800.0,44.4772,44.7295,44.4627,44.715,65800.0
2013-03-01 09:55:00,62.03,62.17,62.0,62.16,75000.0,44.715,44.816,44.6934,44.8087,75000.0
2013-03-01 10:00:00,62.17,62.51,62.17,62.37,128200.0,44.816,45.061,44.816,44.9601,128200.0
2013-03-01 10:05:00,62.37,62.72,62.37,62.72,108300.0,44.9601,45.2124,44.9601,45.2124,108300.0
2013-03-01 10:10:00,62.73,62.75,62.47,62.47,41100.0,45.2196,45.2341,45.0322,45.0322,41100.0
2013-03-01 10:15:00,62.47,62.48,62.19,62.35,94400.0,45.0322,45.0394,44.8304,44.9457,94400.0
2013-03-01 10:20:00,62.35,62.47,62.3,62.43,84600.0,44.9457,45.0322,44.9097,45.0034,84600.0
2013-03-01 10:25:00,62.44,62.6,62.4,62.58,35800.0,45.0106,45.1259,44.9818,45.1115,35800.0
2013-03-01 10:30:00,62.6,62.77,62.57,62.69,52000.0,45.1259,45.2485,45.1043,45.1908,52000.0
2013-03-01 10:35:00,62.7,62.84,62.69,62.82,51600.0,45.198,45.2989,45.1908,45.2845,51600.0
2013-03-01 10:40:00,62.82,62.97,62.8,62.93,64000.0,45.2845,45.3926,45.2701,45.3638,64000.0
2013-03-01 10:45:00,62.92,63.01,62.85,62.87,59100.0,45.3566,45.4215,45.3061,45.3206,59100.0
2013-03-01 10:50:00,62.87,63.25,62.87,63.24,110300.0,45.3206,45.5945,45.3206,45.5873,110300.0
2013-03-01 10:55:00,63.24,63.62,63.24,63.61,238300.0,45.5873,45.8612,45.5873,45.854,238300.0
2013-03-01 11:00:00,63.61,63.63,63.3,63.31,215000.0,45.854,45.8684,45.6305,45.6377,215000.0
2013-03-01 11:05:00,63.31,63.32,63.14,63.29,196600.0,45.6377,45.6449,45.5152,45.6233,196600.0
2013-03-01 11:10:00,63.3,63.38,63.09,63.09,87700.0,45.6305,45.6882,45.4791,45.4791,87700.0
2013-03-01 11:15:00,63.1,63.13,62.82,62.89,54300.0,45.4864,45.508,45.2845,45.335,54300.0
2013-03-01 11:20:00,62.88,62.89,62.78,62.87,58000.0,45.3278,45.335,45.2557,45.3206,58000.0
2013-03-01 11:25:00,62.85,63.05,62.82,62.9,114100.0,45.3061,45.4503,45.2845,45.3422,114100.0
2013-03-01 11:30:00,62.88,62.9,62.74,62.78,44700.0,45.3278,45.3422,45.2268,45.2557,44700.0
2013-03-01 11:35:00,62.77,62.81,62.66,62.73,34400.0,45.2485,45.2773,45.1692,45.2196,34400.0
2013-03-01 11:40:00,62.72,62.73,62.57,62.66,39100.0,45.2124,45.2196,45.1043,45.1692,39100.0
2013-03-01 11:45:00,62.66,62.8,62.66,62.75,56300.0,45.1692,45.2701,45.1692,45.2341,56300.0
2013-03-01 11:50:00,62.75,62.79,62.65,62.65,23900.0,45.2341,45.2629,45.162,45.162,23900.0
2013-03-01 11:55:00,62.65,62.84,62.64,62.81,34000.0,45.162,45.2989,45.1548,45.2773,34000.0
2013-03-01 12:00:00,62.82,62.99,62.82,62.97,41400.0,45.2845,45.4071,45.2845,45.3926,41400.0
2013-03-01 12:05:00,62.97,62.99,62.88,62.94,29200.0,45.3926,45.4071,45.3278,45.371,29200.0
2013-03-01 12:10:00,62.94,62.99,62.89,62.9,18600.0,45.371,45.4071,45.335,45.3422,18600.0
2013-03-01 12:15:00,62.9,63.01,62.82,62.97,28600.0,45.3422,45.4215,45.2845,45.3926,28600.0
2013-03-01 12:20:00,62.99,63.07,62.95,63.04,42400.0,45.4071,45.4647,45.3782,45.4431,42400.0
2013-03-01 12:25:00,63.03,63.09,62.99,63.0,37400.0,45.4359,45.4791,45.4071,45.4143,37400.0
2013-03-01 12:30:00,63.0,63.04,62.89,62.91,36000.0,45.4143,45.4431,45.335,45.3494,36000.0
2013-03-01 12:35:00,62.89,63.02,62.88,63.01,27900.0,45.335,45.4287,45.3278,45.4215,27900.0
2013-03-01 12:40:00,63.01,63.01,62.93,62.93,23200.0,45.4215,45.4215,45.3638,45.3638,23200.0
2013-03-01 12:45:00,62.92,62.99,62.9,62.99,35100.0,45.3566,45.4071,45.3422,45.4071,35100.0
2013-03-01 12:50:00,62.98,63.08,62.98,63.03,42600.0,45.3999,45.4719,45.3999,45.4359,42600.0
2013-03-01 12:55:00,63.04,63.09,63.01,63.01,33300.0,45.4431,45.4791,45.4215,45.4215,33300.0
2013-03-01 13:00:00,63.0,63.07,62.99,63.05,46100.0,45.4143,45.4647,45.4071,45.4503,46100.0
2013-03-01 13:05:00,63.04,63.05,62.9,62.92,43500.0,45.4431,45.4503,45.3422,45.3566,43500.0
2013-03-01 13:10:00,62.92,62.96,62.88,62.94,36400.0,45.3566,45.3854,45.3278,45.371,36400.0
2013-03-01 13:15:00,62.94,63.01,62.8,62.86,27300.0,45.371,45.4215,45.2701,45.3133,27300.0
2013-03-01 13:20:00,62.86,62.93,62.8,62.91,17100.0,45.3133,45.3638,45.2701,45.3494,17100.0
2013-03-01 13:25:00,62.9,62.93,62.87,62.91,23500.0,45.3422,45.3638,45.3206,45.3494,23500.0
2013-03-01 13:30:00,62.89,62.9,62.71,62.72,28300.0,45.335,45.3422,45.2052,45.2124,28300.0
2013-03-01 13:35:00,62.72,62.73,62.65,62.7,18900.0,45.2124,45.2196,45.162,45.198,18900.0
2013-03-01 13:40:00,62.71,62.77,62.69,62.73,20300.0,45.2052,45.2485,45.1908,45.2196,20300.0
2013-03-01 13:45:00,62.72,62.73,62.56,62.56,16500.0,45.2124,45.2196,45.0971,45.0971,16500.0
2013-03-01 13:50:00,62.58,62.6,62.52,62.58,16900.0,45.1115,45.1259,45.0683,45.1115,16900.0
2013-03-01 13:55:00,62.58,62.68,62.57,62.67,29800.0,45.1115,45.1836,45.1043,45.1764,29800.0
2013-03-01 14:00:00,62.66,62.77,62.66,62.76,25700.0,45.1692,45.2485,45.1692,45.2413,25700.0
2013-03-01 14:05:00,62.75,62.93,62.74,62.92,44400.0,45.2341,45.3638,45.2268,45.3566,44400.0
2013-03-01 14:10:00,62.92,63.0,62.88,63.0,48300.0,45.3566,45.4143,45.3278,45.4143,48300.0
2013-03-01 14:15:00,63.0,63.0,62.97,62.99,42100.0,45.4143,45.4143,45.3926,45.4071,42100.0
2013-03-01 14:20:00,62.99,63.08,62.88,62.89,58500.0,45.4071,45.4719,45.3278,45.335,58500.0
2013-03-01 14:25:00,62.88,62.89,62.76,62.78,36400.0,45.3278,45.335,45.2413,45.2557,36400.0
2013-03-01 14:30:00,62.79,62.81,62.72,62.73,75500.0,45.2629,45.2773,45.2124,45.2196,75500.0
2013-03-01 14:35:00,62.73,62.81,62.65,62.66,30200.0,45.2196,45.2773,45.162,45.1692,30200.0
2013-03-01 14:40:00,62.66,62.7,62.57,62.59,34700.0,45.1692,45.198,45.1043,45.1187,34700.0
2013-03-01 14:45:00,62.6,62.6,62.48,62.51,69200.0,45.1259,45.1259,45.0394,45.061,69200.0
2013-03-01 14:50:00,62.5,62.5,62.4,62.47,59800.0,45.0538,45.0538,44.9818,45.0322,59800.0
2013-03-01 14:55:00,62.46,62.48,62.36,62.41,55300.0,45.025,45.0394,44.9529,44.989,55300.0
2013-03-01 15:00:00,62.4,62.54,62.38,62.44,58800.0,44.9818,45.0827,44.9673,45.0106,58800.0
2013-03-01 15:05:00,62.43,62.57,62.42,62.52,56700.0,45.0034,45.1043,44.9962,45.0683,56700.0
2013-03-01 15:10:00,62.53,62.59,62.48,62.55,44600.0,45.0755,45.1187,45.0394,45.0899,44600.0
2013-03-01 15:15:00,62.55,62.65,62.49,62.6,48600.0,45.0899,45.162,45.0466,45.1259,48600.0
2013-03-01 15:20:00,62.58,62.59,62.5,62.53,39400.0,45.1115,45.1187,45.0538,45.0755,39400.0
2013-03-01 15:25:00,62.53,62.56,62.47,62.49,42600.0,45.0755,45.0971,45.0322,45.0466,42600.0
2013-03-01 15:30:00,62.5,62.57,62.5,62.51,44000.0,45.0538,45.1043,45.0538,45.061,44000.0
2013-03-01 15:35:00,62.51,62.67,62.5,62.61,62900.0,45.061,45.1764,45.0538,45.1331,62900.0
2013-03-01 15:40:00,62.6,62.61,62.48,62.49,60200.0,45.1259,45.1331,45.0394,45.0466,60200.0
2013-03-01 15:45:00,62.49,62.6,62.46,62.6,82400.0,45.0466,45.1259,45.025,45.1259,82400.0
2013-03-01 15:50:00,62.61,62.69,62.55,62.56,127300.0,45.1331,45.1908,45.0899,45.0971,127300.0
2013-03-01 15:55:00,62.55,62.66,62.5,62.66,267200.0,45.0899,45.1692,45.0538,45.1692,267200.0
2013-03-04 09:30:00,62.51,62.56,62.2,62.56,79900.0,45.061,45.0971,44.8376,45.0971,79900.0
2013-03-04 09:35:00,62.54,62.61,62.32,62.54,105400.0,45.0827,45.1331,44.9241,45.0827,105400.0
2013-03-04 09:40:00,62.54,62.66,62.54,62.64,82100.0,45.0827,45.1692,45.0827,45.1548,82100.0
2013-03-04 09:45:00,62.64,62.72,62.58,62.59,85700.0,45.1548,45.2124,45.1115,45.1187,85700.0
2013-03-04 09:50:00,62.58,62.69,62.53,62.66,89900.0,45.1115,45.1908,45.0755,45.1692,89900.0
2013-03-04 09:55:00,62.69,62.83,62.61,62.8,98400.0,45.1908,45.2917,45.1331,45.2701,98400.0
2013-03-04 10:00:00,62.8,62.85,62.63,62.66,38800.0,45.2701,45.3061,45.1476,45.1692,38800.0
2013-03-04 10:05:00,62.68,62.7,62.63,62.64,37300.0,45.1836,45.198,45.1476,45.1548,37300.0
2013-03-04 10:10:00,62.63,62.63,62.52,62.55,44200.0,45.1476,45.1476,45.0683,45.0899,44200.0
2013-03-04 10:15:00,62.55,62.65,62.54,62.65,25600.0,45.0899,45.162,45.0827,45.162,25600.0
2013-03-04 10:20:00,62.65,62.68,62.53,62.59,56000.0,45.162,45.1836,45.0755,45.1187,56000.0
2013-03-04 10:25:00,62.58,62.59,62.43,62.44,30600.0,45.1115,45.1187,45.0034,45.0106,30600.0
2013-03-04 10:30:00,62.43,62.53,62.39,62.44,100900.0,45.0034,45.0755,44.9745,45.0106,100900.0
2013-03-04 10:35:00,62.42,62.42,62.26,62.37,126100.0,44.9962,44.9962,44.8808,44.9601,126100.0
2013-03-04 10:40:00,62.38,62.47,62.33,62.39,76200.0,44.9673,45.0322,44.9313,44.9745,76200.0
2013-03-04 10:45:00,62.39,62.4,62.27,62.28,56600.0,44.9745,44.9818,44.888,44.8953,56600.0
2013-03-04 10:50:00,62.28,62.33,62.21,62.22,38900.0,44.8953,44.9313,44.8448,44.852,38900.0
2013-03-04 10:55:00,62.22,62.22,62.06,62.09,32400.0,44.852,44.852,44.7367,44.7583,32400.0
2013-03-04 11:00:00,62.09,62.1,62.01,62.08,38600.0,44.7583,44.7655,44.7006,44.7511,38600.0
2013-03-04 11:05:00,62.09,62.11,61.93,61.95,54600.0,44.7583,44.7727,44.6429,44.6574,54600.0
2013-03-04 11:10:00,61.94,61.95,61.83,61.86,54800.0,44.6502,44.6574,44.5709,44.5925,54800.0
2013-03-04 11:15:00,61.86,62.02,61.85,62.01,46900.0,44.5925,44.7078,44.5853,44.7006,46900.0
2013-03-04 11:20:00,62.01,62.04,61.98,62.01,39300.0,44.7006,44.7222,44.679,44.7006,39300.0
2013-03-04 11:25:00,62.02,62.03,61.9,61.9,43000.0,44.7078,44.715,44.6213,44.6213,43000.0
2013-03-04 11:30:00,61.9,61.98,61.78,61.79,30700.0,44.6213,44.679,44.5348,44.542,30700.0
2013-03-04 11:35:00,61.79,61.93,61.73,61.91,41900.0,44.542,44.6429,44.4988,44.6285,41900.0
2013-03-04 11:40:00,61.92,61.93,61.76,61.76,55500.0,44.6357,44.6429,44.5204,44.5204,55500.0
2013-03-04 11:45:00,61.76,61.8,61.69,61.7,46900.0,44.5204,44.5492,44.4699,44.4772,46900.0
2013-03-04 11:50:00,61.71,61.78,61.7,61.72,44700.0,44.4844,44.5348,44.4772,44.4916,44700.0
2013-03-04 11:55:00,61.72,61.78,61.71,61.74,31200.0,44.4916,44.5348,44.4844,44.506,31200.0
2013-03-04 12:00:00,61.74,61.79,61.65,61.66,29800.0,44.506,44.542,44.4411,44.4483,29800.0
2013-03-04 12:05:00,61.65,61.66,61.57,61.59,37700.0,44.4411,44.4483,44.3834,44.3979,37700.0
2013-03-04 12:10:00,61.58,61.6,61.55,61.6,27900.0,44.3906,44.4051,44.369,44.4051,27900.0
2013-03-04 12:15:00,61.6,61.61,61.51,61.51,30900.0,44.4051,44.4123,44.3402,44.3402,30900.0
2013-03-04 12:20:00,61.51,61.51,61.38,61.39,42400.0,44.3402,44.3402,44.2465,44.2537,42400.0
2013-03-04 12:25:00,61.37,61.37,61.17,61.17,78300.0,44.2393,44.2393,44.0951,44.0951,78300.0
2013-03-04 12:30:00,61.16,61.18,61.03,61.08,103200.0,44.0879,44.1023,43.9942,44.0302,103200.0
2013-03-04 12:35:00,61.09,61.23,61.06,61.22,41200.0,44.0374,44.1383,44.0158,44.1311,41200.0
2013-03-04 12:40:00,61.22,61.34,61.16,61.32,52000.0,44.1311,44.2176,44.0879,44.2032,52000.0
2013-03-04 12:45:00,61.31,61.35,61.27,61.35,47200.0,44.196,44.2248,44.1672,44.2248,47200.0
2013-03-04 12:50:00,61.35,61.37,61.29,61.31,25200.0,44.2248,44.2393,44.1816,44.196,25200.0
2013-03-04 12:55:00,61.3,61.38,61.3,61.35,24300.0,44.1888,44.2465,44.1888,44.2248,24300.0
2013-03-04 13:00:00,61.35,61.4,61.28,61.32,27400.0,44.2248,44.2609,44.1744,44.2032,27400.0
2013-03-04 13:05:00,61.33,61.36,61.28,61.31,26300.0,44.2104,44.2321,44.1744,44.196,26300.0
2013-03-04 13:10:00,61.31,61.44,61.3,61.44,26300.0,44.196,44.2897,44.1888,44.2897,26300.0
2013-03-04 13:15:00,61.45,61.54,61.45,61.53,24400.0,44.2969,44.3618,44.2969,44.3546,24400.0
2013-03-04 13:20:00,61.54,61.75,61.53,61.73,30100.0,44.3618,44.5132,44.3546,44.4988,30100.0
2013-03-04 13:25:00,61.73,61.87,61.72,61.87,39600.0,44.4988,44.5997,44.4916,44.5997,39600.0
2013-03-04 13:30:00,61.87,61.88,61.78,61.84,28000.0,44.5997,44.6069,44.5348,44.5781,28000.0
2013-03-04 13:35:00,61.84,61.88,61.76,61.76,26400.0,44.5781,44.6069,44.5204,44.5204,26400.0
2013-03-04 13:40:00,61.77,61.81,61.76,61.78,24700.0,44.5276,44.5564,44.5204,44.5348,24700.0
2013-03-04 13:45:00,61.78,61.87,61.76,61.87,15700.0,44.5348,44.5997,44.5204,44.5997,15700.0
2013-03-04 13:50:00,61.87,61.98,61.87,61.94,31700.0,44.5997,44.679,44.5997,44.6502,31700.0
2013-03-04 13:55:00,61.93,61.99,61.88,61.97,26000.0,44.6429,44.6862,44.6069,44.6718,26000.0
2013-03-04 14:00:00,61.98,62.0,61.93,61.94,18800.0,44.679,44.6934,44.6429,44.6502,18800.0
2013-03-04 14:05:00,61.94,62.0,61.93,61.95,26500.0,44.6502,44.6934,44.6429,44.6574,26500.0
2013-03-04 14:10:00,61.95,61.97,61.86,61.91,32200.0,44.6574,44.6718,44.5925,44.6285,32200.0
2013-03-04 14:15:00,61.92,61.93,61.84,61.89,20500.0,44.6357,44.6429,44.5781,44.6141,20500.0
2013-03-04 14:20:00,61.9,61.94,61.88,61.9,42700.0,44.6213,44.6502,44.6069,44.6213,42700.0
2013-03-04 14:25:00,61.9,62.02,61.89,62.01,74900.0,44.6213,44.7078,44.6141,44.7006,74900.0
2013-03-04 14:30:00,62.02,62.03,61.97,62.0,34800.0,44.7078,44.715,44.6718,44.6934,34800.0
2013-03-04 14:35:00,61.99,62.0,61.89,61.95,37200.0,44.6862,44.6934,44.6141,44.6574,37200.0
2013-03-04 14:40:00,61.96,62.0,61.91,61.99,35200.0,44.6646,44.6934,44.6285,44.6862,35200.0
2013-03-04 14:45:00,61.98,62.02,61.96,61.98,38200.0,44.679,44.7078,44.6646,44.679,38200.0
2013-03-04 14:50:00,61.98,62.01,61.91,61.98,38700.0,44.679,44.7006,44.6285,44.679,38700.0
2013-03-04 14:55:00,61.99,61.99,61.93,61.95,47900.0,44.6862,44.6862,44.6429,44.6574,47900.0
2013-03-04 15:00:00,61.95,61.99,61.92,61.93,30800.0,44.6574,44.6862,44.6357,44.6429,30800.0
2013-03-04 15:05:00,61.93,61.98,61.91,61.93,42500.0,44.6429,44.679,44.6285,44.6429,42500.0
2013-03-04 15:10:00,61.93,61.93,61.85,61.88,34400.0,44.6429,44.6429,44.5853,44.6069,34400.0
2013-03-04 15:15:00,61.87,61.9,61.8,61.8,28900.0,44.5997,44.6213,44.5492,44.5492,28900.0
2013-03-04 15:20:00,61.81,61.88,61.77,61.87,40600.0,44.5564,44.6069,44.5276,44.5997,40600.0
2013-03-04 15:25:00,61.86,61.97,61.86,61.95,39200.0,44.5925,44.6718,44.5925,44.6574,39200.0
2013-03-04 15:30:00,61.94,61.98,61.89,61.97,32000.0,44.6502,44.679,44.6141,44.6718,32000.0
2013-03-04 15:35:00,61.97,61.97,61.89,61.97,37100.0,44.6718,44.6718,44.6141,44.6718,37100.0
2013-03-04 15:40:00,61.97,61.98,61.93,61.98,44000.0,44.6718,44.679,44.6429,44.679,44000.0
2013-03-04 15:45:00,61.98,62.01,61.95,62.01,55900.0,44.679,44.7006,44.6574,44.7006,55900.0
2013-03-04 15:50:00,62.01,62.05,61.97,62.0,124000.0,44.7006,44.7295,44.6718,44.6934,124000.0
2013-03-04 15:55:00,61.99,62.12,61.99,62.11,150000.0,44.6862,44.7799,44.6862,44.7727,150000.0
2013-03-05 09:30:00,62.41,62.7,62.41,62.67,57400.0,44.989,45.198,44.989,45.1764,57400.0
2013-03-05 09:35:00,62.63,62.9,62.55,62.83,71100.0,45.1476,45.3422,45.0899,45.2917,71100.0
2013-03-05 09:40:00,62.83,62.84,62.54,62.62,27700.0,45.2917,45.2989,45.0827,45.1403,27700.0
2013-03-05 09:45:00,62.62,62.62,62.44,62.5,41500.0,45.1403,45.1403,45.0106,45.0538,41500.0
2013-03-05 09:50:00,62.53,62.53,62.46,62.51,38000.0,45.0755,45.0755,45.025,45.061,38000.0
2013-03-05 09:55:00,62.49,62.55,62.38,62.51,70400.0,45.0466,45.0899,44.9673,45.061,70400.0
2013-03-05 10:00:00,62.5,62.68,62.49,62.56,74600.0,45.0538,45.1836,45.0466,45.0971,74600.0
2013-03-05 10:05:00,62.53,62.56,62.42,62.51,38100.0,45.0755,45.0971,44.9962,45.061,38100.0
2013-03-05 10:10:00,62.5,62.56,62.45,62.56,36300.0,45.0538,45.0971,45.0178,45.0971,36300.0
2013-03-05 10:15:00,62.56,62.62,62.53,62.56,23800.0,45.0971,45.1403,45.0755,45.0971,23800.0
2013-03-05 10:20:00,62.55,62.66,62.54,62.64,39700.0,45.0899,45.1692,45.0827,45.1548,39700.0
2013-03-05 10:25:00,62.64,62.75,62.62,62.7,36800.0,45.1548,45.2341,45.1403,45.198,36800.0
2013-03-05 10:30:00,62.72,62.87,62.68,62.85,30400.0,45.2124,45.3206,45.1836,45.3061,30400.0
2013-03-05 10:35:00,62.85,62.88,62.82,62.84,28600.0,45.3061,45.3278,45.2845,45.2989,28600.0
2013-03-05 10:40:00,62.85,62.99,62.83,62.99,43500.0,45.3061,45.4071,45.2917,45.4071,43500.0
2013-03-05 10:45:00,63.0,63.07,62.93,63.07,39100.0,45.4143,45.4647,45.3638,45.4647,39100.0
2013-03-05 10:50:00,63.06,63.1,63.02,63.07,22600.0,45.4575,45.4864,45.4287,45.4647,22600.0
2013-03-05 10:55:00,63.08,63.12,62.98,63.01,110700.0,45.4719,45.5008,45.3999,45.4215,110700.0
2013-03-05 11:00:00,63.01,63.03,62.72,62.74,55600.0,45.4215,45.4359,45.2124,45.2268,55600.0
2013-03-05 11:05:00,62.73,62.83,62.68,62.81,27100.0,45.2196,45.2917,45.1836,45.2773,27100.0
2013-03-05 11:10:00,62.81,62.91,62.81,62.9,17200.0,45.2773,45.3494,45.2773,45.3422,17200.0
2013-03-05 11:15:00,62.91,62.96,62.81,62.86,20800.0,45.3494,45.3854,45.2773,45.3133,20800.0
2013-03-05 11:20:00,62.86,62.86,62.74,62.75,30300.0,45.3133,45.3133,45.2268,45.2341,30300.0
2013-03-05 11:25:00,62.75,62.75,62.63,62.63,36600.0,45.2341,45.2341,45.1476,45.1476,36600.0
2013-03-05 11:30:00,62.63,62.72,62.62,62.65,35100.0,45.1476,45.2124,45.1403,45.162,35100.0
2013-03-05 11:35:00,62.65,62.66,62.53,62.54,37000.0,45.162,45.1692,45.0755,45.0827,37000.0
2013-03-05 11:40:00,62.55,62.77,62.54,62.76,69400.0,45.0899,45.2485,45.0827,45.2413,69400.0
2013-03-05 11:45:00,62.76,62.77,62.72,62.75,37400.0,45.2413,45.2485,45.2124,45.2341,37400.0
2013-03-05 11:50:00,62.75,62.8,62.66,62.7,82500.0,45.2341,45.2701,45.1692,45.198,82500.0
2013-03-05 11:55:00,62.71,62.73,62.68,62.69,21900.0,45.2052,45.2196,45.1836,45.1908,21900.0
2013-03-05 12:00:00,62.7,62.72,62.67,62.69,24400.0,45.198,45.2124,45.1764,45.1908,24400.0
2013-03-05 12:05:00,62.68,62.73,62.66,62.71,33600.0,45.1836,45.2196,45.1692,45.2052,33600.0
2013-03-05 12:10:00,62.71,62.74,62.69,62.72,29400.0,45.2052,45.2268,45.1908,45.2124,29400.0
2013-03-05 12:15:00,62.72,62.72,62.7,62.71,15900.0,45.2124,45.2124,45.198,45.2052,15900.0
2013-03-05 12:20:00,62.71,62.73,62.7,62.72,33100.0,45.2052,45.2196,45.198,45.2124,33100.0
2013-03-05 12:25:00,62.72,62.72,62.67,62.68,23000.0,45.2124,45.2124,45.1764,45.1836,23000.0
2013-03-05 12:30:00,62.68,62.71,62.65,62.65,19500.0,45.1836,45.2052,45.162,45.162,19500.0
2013-03-05 12:35:00,62.66,62.68,62.63,62.63,27700.0,45.1692,45.1836,45.1476,45.1476,27700.0
2013-03-05 12:40:00,62.63,62.68,62.59,62.6,16700.0,45.1476,45.1836,45.1187,45.1259,16700.0
2013-03-05 12:45:00,62.6,62.7,62.6,62.69,15100.0,45.1259,45.198,45.1259,45.1908,15100.0
2013-03-05 12:50:00,62.69,62.71,62.68,62.7,30100.0,45.1908,45.2052,45.1836,45.198,30100.0
2013-03-05 12:55:00,62.69,62.7,62.63,62.63,20200.0,45.1908,45.198,45.1476,45.1476,20200.0
2013-03-05 13:00:00,62.64,62.65,62.5,62.5,29300.0,45.1548,45.162,45.0538,45.0538,29300.0
2013-03-05 13:05:00,62.51,62.56,62.45,62.49,62200.0,45.061,45.0971,45.0178,45.0466,62200.0
2013-03-05 13:10:00,62.5,62.59,62.5,62.58,21500.0,45.0538,45.1187,45.0538,45.1115,21500.0
2013-03-05 13:15:00,62.58,62.64,62.54,62.54,33000.0,45.1115,45.1548,45.0827,45.0827,33000.0
2013-03-05 13:20:00,62.55,62.61,62.5,62.52,48500.0,45.0899,45.1331,45.0538,45.0683,48500.0
2013-03-05 13:25:00,62.53,62.59,62.47,62.47,29600.0,45.0755,45.1187,45.0322,45.0322,29600.0
2013-03-05 13:30:00,62.47,62.63,62.46,62.57,46100.0,45.0322,45.1476,45.025,45.1043,46100.0
2013-03-05 13:35:00,62.58,62.6,62.46,62.47,32800.0,45.1115,45.1259,45.025,45.0322,32800.0
2013-03-05 13:40:00,62.47,62.48,62.36,62.41,38400.0,45.0322,45.0394,44.9529,44.989,38400.0
2013-03-05 13:45:00,62.43,62.47,62.4,62.42,23400.0,45.0034,45.0322,44.9818,44.9962,23400.0
2013-03-05 13:50:00,62.41,62.43,62.27,62.3,46200.0,44.989,45.0034,44.888,44.9097,46200.0
2013-03-05 13:55:00,62.3,62.37,62.29,62.36,19000.0,44.9097,44.9601,44.9025,44.9529,19000.0
2013-03-05 14:00:00,62.36,62.44,62.36,62.41,22000.0,44.9529,45.0106,44.9529,44.989,22000.0
2013-03-05 14:05:00,62.4,62.41,62.29,62.3,25900.0,44.9818,44.989,44.9025,44.9097,25900.0
2013-03-05 14:10:00,62.3,62.33,62.22,62.26,63800.0,44.9097,44.9313,44.852,44.8808,63800.0
2013-03-05 14:15:00,62.26,62.37,62.26,62.37,22500.0,44.8808,44.9601,44.8808,44.9601,22500.0
2013-03-05 14:20:00,62.37,62.38,62.28,62.29,19600.0,44.9601,44.9673,44.8953,44.9025,19600.0
2013-03-05 14:25:00,62.28,62.3,62.18,62.18,53600.0,44.8953,44.9097,44.8232,44.8232,53600.0
2013-03-05 14:30:00,62.2,62.22,62.1,62.11,76600.0,44.8376,44.852,44.7655,44.7727,76600.0
2013-03-05 14:35:00,62.12,62.18,62.09,62.18,59200.0,44.7799,44.8232,44.7583,44.8232,59200.0
2013-03-05 14:40:00,62.18,62.24,62.15,62.2,32600.0,44.8232,44.8664,44.8015,44.8376,32600.0
2013-03-05 14:45:00,62.22,62.32,62.2,62.3,26000.0,44.852,44.9241,44.8376,44.9097,26000.0
2013-03-05 14:50:00,62.3,62.3,62.2,62.22,33600.0,44.9097,44.9097,44.8376,44.852,33600.0
2013-03-05 14:55:00,62.23,62.27,62.2,62.23,24000.0,44.8592,44.888,44.8376,44.8592,24000.0
2013-03-05 15:00:00,62.25,62.36,62.21,62.28,34400.0,44.8736,44.9529,44.8448,44.8953,34400.0
2013-03-05 15:05:00,62.29,62.3,62.19,62.21,62300.0,44.9025,44.9097,44.8304,44.8448,62300.0
2013-03-05 15:10:00,62.22,62.27,62.15,62.24,43100.0,44.852,44.888,44.8015,44.8664,43100.0
2013-03-05 15:15:00,62.25,62.29,62.22,62.27,27700.0,44.8736,44.9025,44.852,44.888,27700.0
2013-03-05 15:20:00,62.26,62.27,62.16,62.21,41900.0,44.8808,44.888,44.8087,44.8448,41900.0
2013-03-05 15:25:00,62.21,62.22,62.16,62.2,62500.0,44.8448,44.852,44.8087,44.8376,62500.0
2013-03-05 15:30:00,62.19,62.23,62.13,62.15,52200.0,44.8304,44.8592,44.7871,44.8015,52200.0
2013-03-05 15:35:00,62.14,62.21,62.12,62.17,44000.0,44.7943,44.8448,44.7799,44.816,44000.0
2013-03-05 15:40:00,62.18,62.29,62.17,62.27,56800.0,44.8232,44.9025,44.816,44.888,56800.0
2013-03-05 15:45:00,62.27,62.28,62.07,62.07,66600.0,44.888,44.8953,44.7439,44.7439,66600.0
2013-03-05 15:50:00,62.07,62.12,62.01,62.04,103800.0,44.7439,44.7799,44.7006,44.7222,103800.0
2013-03-05 15:55:00,62.05,62.15,62.03,62.15,133600.0,44.7295,44.8015,44.715,44.8015,133600.0
2013-03-06 09:30:00,62.4,62.51,62.22,62.38,75500.0,44.9818,45.061,44.852,44.9673,75500.0
2013-03-06 09:35:00,62.36,62.44,62.26,62.27,44400.0,44.9529,45.0106,44.8808,44.888,44400.0
2013-03-06 09:40:00,62.28,62.41,62.19,62.38,60500.0,44.8953,44.989,44.8304,44.9673,60500.0
2013-03-06 09:45:00,62.37,62.62,62.3,62.57,45800.0,44.9601,45.1403,44.9097,45.1043,45800.0
2013-03-06 09:50:00,62.58,62.75,62.56,62.75,72300.0,45.1115,45.2341,45.0971,45.2341,72300.0
2013-03-06 09:55:00,62.74,62.77,62.67,62.71,74900.0,45.2268,45.2485,45.1764,45.2052,74900.0
2013-03-06 10:00:00,62.7,62.7,62.5,62.55,28800.0,45.198,45.198,45.0538,45.0899,28800.0
2013-03-06 10:05:00,62.55,62.56,62.44,62.44,30000.0,45.0899,45.0971,45.0106,45.0106,30000.0
2013-03-06 10:10:00,62.44,62.54,62.43,62.47,61400.0,45.0106,45.0827,45.0034,45.0322,61400.0
2013-03-06 10:15:00,62.48,62.53,62.33,62.35,47900.0,45.0394,45.0755,44.9313,44.9457,47900.0
2013-03-06 10:20:00,62.36,62.4,62.33,62.38,51000.0,44.9529,44.9818,44.9313,44.9673,51000.0
2013-03-06 10:25:00,62.38,62.42,62.31,62.33,40700.0,44.9673,44.9962,44.9169,44.9313,40700.0
2013-03-06 10:30:00,62.33,62.4,62.21,62.22,82300.0,44.9313,44.9818,44.8448,44.852,82300.0
2013-03-06 10:35:00,62.22,62.35,62.22,62.29,39200.0,44.852,44.9457,44.852,44.9025,39200.0
2013-03-06 10:40:00,62.3,62.3,62.23,62.3,31800.0,44.9097,44.9097,44.8592,44.9097,31800.0
2013-03-06 10:45:00,62.31,62.35,62.27,62.28,29700.0,44.9169,44.9457,44.888,44.8953,29700.0
2013-03-06 10:50:00,62.28,62.3,62.22,62.3,18600.0,44.8953,44.9097,44.852,44.9097,18600.0
2013-03-06 10:55:00,62.29,62.3,62.22,62.23,25000.0,44.9025,44.9097,44.852,44.8592,25000.0
2013-03-06 11:00:00,62.22,62.3,62.21,62.21,26900.0,44.852,44.9097,44.8448,44.8448,26900.0
2013-03-06 11:05:00,62.22,62.22,62.1,62.1,31000.0,44.852,44.852,44.7655,44.7655,31000.0
2013-03-06 11:10:00,62.11,62.15,62.08,62.1,47400.0,44.7727,44.8015,44.7511,44.7655,47400.0
2013-03-06 11:15:00,62.1,62.13,62.07,62.1,19600.0,44.7655,44.7871,44.7439,44.7655,19600.0
2013-03-06 11:20:00,62.1,62.11,62.07,62.09,14700.0,44.7655,44.7727,44.7439,44.7583,14700.0
2013-03-06 11:25:00,62.11,62.11,62.03,62.04,14300.0,44.7727,44.7727,44.715,44.7222,14300.0
2013-03-06 11:30:00,62.04,62.11,62.02,62.04,20100.0,44.7222,44.7727,44.7078,44.7222,20100.0
2013-03-06 11:35:00,62.04,62.12,62.03,62.08,20600.0,44.7222,44.7799,44.715,44.7511,20600.0
2013-03-06 11:40:00,62.08,62.13,62.08,62.1,32400.0,44.7511,44.7871,44.7511,44.7655,32400.0
2013-03-06 11:45:00,62.08,62.13,62.05,62.07,30200.0,44.7511,44.7871,44.7295,44.7439,30200.0
2013-03-06 11:50:00,62.08,62.09,61.95,61.96,36100.0,44.7511,44.7583,44.6574,44.6646,36100.0
2013-03-06 11:55:00,61.97,62.02,61.96,61.98,15600.0,44.6718,44.7078,44.6646,44.679,15600.0
2013-03-06 12:00:00,61.98,62.05,61.96,62.01,29600.0,44.679,44.7295,44.6646,44.7006,29600.0
2013-03-06 12:05:00,62.01,62.06,61.98,61.98,31300.0,44.7006,44.7367,44.679,44.679,31300.0
2013-03-06 12:10:00,61.99,62.03,61.98,62.01,23100.0,44.6862,44.715,44.679,44.7006,23100.0
2013-03-06 12:15:00,62.01,62.16,62.01,62.14,29000.0,44.7006,44.8087,44.7006,44.7943,29000.0
2013-03-06 12:20:00,62.16,62.22,62.15,62.21,27100.0,44.8087,44.852,44.8015,44.8448,27100.0
2013-03-06 12:25:00,62.21,62.26,62.18,62.23,36400.0,44.8448,44.8808,44.8232,44.8592,36400.0
2013-03-06 12:30:00,62.23,62.34,62.23,62.31,44300.0,44.8592,44.9385,44.8592,44.9169,44300.0
2013-03-06 12:35:00,62.32,62.46,62.31,62.46,24400.0,44.9241,45.025,44.9169,45.025,24400.0
2013-03-06 12:40:00,62.46,62.61,62.46,62.56,30900.0,45.025,45.1331,45.025,45.0971,30900.0
2013-03-06 12:45:00,62.57,62.57,62.5,62.55,25000.0,45.1043,45.1043,45.0538,45.0899,25000.0
2013-03-06 12:50:00,62.54,62.65,62.54,62.65,20600.0,45.0827,45.162,45.0827,45.162,20600.0
2013-03-06 12:55:00,62.65,62.65,62.51,62.52,30800.0,45.162,45.162,45.061,45.0683,30800.0
2013-03-06 13:00:00,62.53,62.59,62.5,62.58,26800.0,45.0755,45.1187,45.0538,45.1115,26800.0
2013-03-06 13:05:00,62.58,62.69,62.58,62.69,25700.0,45.1115,45.1908,45.1115,45.1908,25700.0
2013-03-06 13:10:00,62.69,62.74,62.68,62.73,25800.0,45.1908,45.2268,45.1836,45.2196,25800.0
2013-03-06 13:15:00,62.72,62.78,62.72,62.76,25000.0,45.2124,45.2557,45.2124,45.2413,25000.0
2013-03-06 13:20:00,62.76,62.8,62.75,62.77,31700.0,45.2413,45.2701,45.2341,45.2485,31700.0
2013-03-06 13:25:00,62.77,62.83,62.77,62.82,23400.0,45.2485,45.2917,45.2485,45.2845,23400.0
2013-03-06 13:30:00,62.81,62.86,62.78,62.78,33000.0,45.2773,45.3133,45.2557,45.2557,33000.0
2013-03-06 13:35:00,62.78,62.88,62.77,62.86,26100.0,45.2557,45.3278,45.2485,45.3133,26100.0
2013-03-06 13:40:00,62.86,62.94,62.86,62.92,31100.0,45.3133,45.371,45.3133,45.3566,31100.0
2013-03-06 13:45:00,62.92,62.93,62.9,62.9,17100.0,45.3566,45.3638,45.3422,45.3422,17100.0
2013-03-06 13:50:00,62.9,62.9,62.8,62.82,23500.0,45.3422,45.3422,45.2701,45.2845,23500.0
2013-03-06 13:55:00,62.82,62.84,62.81,62.83,13900.0,45.2845,45.2989,45.2773,45.2917,13900.0
2013-03-06 14:00:00,62.83,62.84,62.76,62.8,20900.0,45.2917,45.2989,45.2413,45.2701,20900.0
2013-03-06 14:05:00,62.8,62.83,62.76,62.76,20000.0,45.2701,45.2917,45.2413,45.2413,20000.0
2013-03-06 14:10:00,62.76,62.76,62.64,62.65,25300.0,45.2413,45.2413,45.1548,45.162,25300.0
2013-03-06 14:15:00,62.64,62.73,62.64,62.67,22700.0,45.1548,45.2196,45.1548,45.1764,22700.0
2013-03-06 14:20:00,62.66,62.7,62.65,62.69,14900.0,45.1692,45.198,45.162,45.1908,14900.0
2013-03-06 14:25:00,62.67,62.71,62.66,62.69,16400.0,45.1764,45.2052,45.1692,45.1908,16400.0
2013-03-06 14:30:00,62.7,62.75,62.68,62.72,38800.0,45.198,45.2341,45.1836,45.2124,38800.0
2013-03-06 14:35:00,62.71,62.78,62.71,62.73,17900.0,45.2052,45.2557,45.2052,45.2196,17900.0
2013-03-06 14:40:00,62.72,62.75,62.67,62.69,25000.0,45.2124,45.2341,45.1764,45.1908,25000.0
2013-03-06 14:45:00,62.68,62.77,62.68,62.73,28800.0,45.1836,45.2485,45.1836,45.2196,28800.0
2013-03-06 14:50:00,62.74,62.76,62.65,62.66,42400.0,45.2268,45.2413,45.162,45.1692,42400.0
2013-03-06 14:55:00,62.67,62.68,62.6,62.61,42100.0,45.1764,45.1836,45.1259,45.1331,42100.0
2013-03-06 15:00:00,62.61,62.65,62.6,62.62,32200.0,45.1331,45.162,45.1259,45.1403,32200.0
2013-03-06 15:05:00,62.62,62.69,62.6,62.62,31400.0,45.1403,45.1908,45.1259,45.1403,31400.0
2013-03-06 15:10:00,62.62,62.7,62.61,62.63,32500.0,45.1403,45.198,45.1331,45.1476,32500.0
2013-03-06 15:15:00,62.62,62.68,62.61,62.63,29700.0,45.1403,45.1836,45.1331,45.1476,29700.0
2013-03-06 15:20:00,62.63,62.68,62.59,62.68,38900.0,45.1476,45.1836,45.1187,45.1836,38900.0
2013-03-06 15:25:00,62.68,62.7,62.64,62.67,38500.0,45.1836,45.198,45.1548,45.1764,38500.0
2013-03-06 15:30:00,62.67,62.67,62.6,62.63,50600.0,45.1764,45.1764,45.1259,45.1476,50600.0
2013-03-06 15:35:00,62.63,62.63,62.58,62.59,29500.0,45.1476,45.1476,45.1115,45.1187,29500.0
2013-03-06 15:40:00,62.59,62.6,62.54,62.54,50400.0,45.1187,45.1259,45.0827,45.0827,50400.0
2013-03-06 15:45:00,62.55,62.6,62.49,62.53,59900.0,45.0899,45.1259,45.0466,45.0755,59900.0
2013-03-06 15:50:00,62.53,62.57,62.53,62.56,56000.0,45.0755,45.1043,45.0755,45.0971,56000.0
2013-03-06 15:55:00,62.57,62.62,62.57,62.61,83600.0,45.1043,45.1403,45.1043,45.1331,83600.0
2013-03-07 09:30:00,62.37,62.51,61.8,61.95,94700.0,45.2646,45.3662,44.8509,44.9598,94700.0
2013-03-07 09:35:00,61.99,62.31,61.9,62.16,23000.0,44.9888,45.2211,44.9235,45.1122,23000.0
2013-03-07 09:40:00,62.11,62.17,62.0,62.09,31000.0,45.0759,45.1194,44.9961,45.0614,31000.0
2013-03-07 09:45:00,62.11,62.16,62.05,62.14,25400.0,45.0759,45.1122,45.0324,45.0977,25400.0
2013-03-07 09:50:00,62.15,62.19,62.0,62.19,30800.0,45.1049,45.134,44.9961,45.134,30800.0
2013-03-07 09:55:00,62.19,62.29,62.13,62.25,13900.0,45.134,45.2065,45.0904,45.1775,13900.0
2013-03-07 10:00:00,62.25,62.29,62.05,62.07,26900.0,45.1775,45.2065,45.0324,45.0469,26900.0
2013-03-07 10:05:00,62.07,62.09,62.0,62.0,19000.0,45.0469,45.0614,44.9961,44.9961,19000.0
2013-03-07 10:10:00,62.02,62.12,62.0,62.09,15400.0,45.0106,45.0832,44.9961,45.0614,15400.0
2013-03-07 10:15:00,62.1,62.17,62.04,62.17,10700.0,45.0686,45.1194,45.0251,45.1194,10700.0
2013-03-07 10:20:00,62.17,62.21,62.12,62.17,13000.0,45.1194,45.1485,45.0832,45.1194,13000.0
2013-03-07 10:25:00,62.17,62.26,62.17,62.26,13700.0,45.1194,45.1848,45.1194,45.1848,13700.0
2013-03-07 10:30:00,62.25,62.32,62.22,62.25,14400.0,45.1775,45.2283,45.1557,45.1775,14400.0
2013-03-07 10:35:00,62.25,62.25,62.13,62.13,9300.0,45.1775,45.1775,45.0904,45.0904,9300.0
2013-03-07 10:40:00,62.14,62.18,62.09,62.16,10500.0,45.0977,45.1267,45.0614,45.1122,10500.0
2013-03-07 10:45:00,62.16,62.18,62.1,62.17,10900.0,45.1122,45.1267,45.0686,45.1194,10900.0
2013-03-07 10:50:00,62.16,62.16,62.05,62.09,19800.0,45.1122,45.1122,45.0324,45.0614,19800.0
2013-03-07 10:55:00,62.08,62.16,62.07,62.1,34200.0,45.0541,45.1122,45.0469,45.0686,34200.0
2013-03-07 11:00:00,62.1,62.21,62.1,62.2,15900.0,45.0686,45.1485,45.0686,45.1412,15900.0
2013-03-07 11:05:00,62.21,62.34,62.2,62.33,23100.0,45.1485,45.2428,45.1412,45.2356,23100.0
2013-03-07 11:10:00,62.33,62.34,62.22,62.28,28600.0,45.2356,45.2428,45.1557,45.1993,28600.0
2013-03-07 11:15:00,62.28,62.3,62.22,62.29,21000.0,45.1993,45.2138,45.1557,45.2065,21000.0
2013-03-07 11:20:00,62.28,62.31,62.27,62.3,29600.0,45.1993,45.2211,45.192,45.2138,29600.0
2013-03-07 11:25:00,62.29,62.33,62.28,62.33,23700.0,45.2065,45.2356,45.1993,45.2356,23700.0
2013-03-07 11:30:00,62.31,62.34,62.29,62.31,9400.0,45.2211,45.2428,45.2065,45.2211,9400.0
2013-03-07 11:35:00,62.32,62.34,62.28,62.33,10500.0,45.2283,45.2428,45.1993,45.2356,10500.0
2013-03-07 11:40:00,62.32,62.33,62.25,62.31,20500.0,45.2283,45.2356,45.1775,45.2211,20500.0
2013-03-07 11:45:00,62.31,62.33,62.22,62.26,8800.0,45.2211,45.2356,45.1557,45.1848,8800.0
2013-03-07 11:50:00,62.24,62.3,62.24,62.27,7300.0,45.1703,45.2138,45.1703,45.192,7300.0
2013-03-07 11:55:00,62.27,62.31,62.21,62.23,11300.0,45.192,45.2211,45.1485,45.163,11300.0
2013-03-07 12:00:00,62.23,62.25,62.2,62.23,9900.0,45.163,45.1775,45.1412,45.163,9900.0
2013-03-07 12:05:00,62.23,62.26,62.22,62.26,8200.0,45.163,45.1848,45.1557,45.1848,8200.0
2013-03-07 12:10:00,62.26,62.28,62.24,62.27,11700.0,45.1848,45.1993,45.1703,45.192,11700.0
2013-03-07 12:15:00,62.27,62.28,62.23,62.28,7900.0,45.192,45.1993,45.163,45.1993,7900.0
2013-03-07 12:20:00,62.26,62.26,62.21,62.25,9200.0,45.1848,45.1848,45.1485,45.1775,9200.0
2013-03-07 12:25:00,62.25,62.34,62.24,62.31,11800.0,45.1775,45.2428,45.1703,45.2211,11800.0
2013-03-07 12:30:00,62.32,62.35,62.29,62.29,6700.0,45.2283,45.2501,45.2065,45.2065,6700.0
2013-03-07 12:35:00,62.29,62.29,62.25,62.25,7800.0,45.2065,45.2065,45.1775,45.1775,7800.0
2013-03-07 12:40:00,62.25,62.29,62.25,62.26,13100.0,45.1775,45.2065,45.1775,45.1848,13100.0
2013-03-07 12:45:00,62.27,62.3,62.25,62.3,12600.0,45.192,45.2138,45.1775,45.2138,12600.0
2013-03-07 12:50:00,62.31,62.34,62.31,62.33,6900.0,45.2211,45.2428,45.2211,45.2356,6900.0
2013-03-07 12:55:00,62.32,62.36,62.32,62.36,31500.0,45.2283,45.2573,45.2283,45.2573,31500.0
2013-03-07 13:00:00,62.35,62.35,62.28,62.3,7600.0,45.2501,45.2501,45.1993,45.2138,7600.0
2013-03-07 13:05:00,62.31,62.31,62.19,62.2,14300.0,45.2211,45.2211,45.134,45.1412,14300.0
2013-03-07 13:10:00,62.2,62.26,62.2,62.26,12000.0,45.1412,45.1848,45.1412,45.1848,12000.0
2013-03-07 13:15:00,62.27,62.32,62.24,62.24,13900.0,45.192,45.2283,45.1703,45.1703,13900.0
2013-03-07 13:20:00,62.25,62.26,62.22,62.23,11200.0,45.1775,45.1848,45.1557,45.163,11200.0
2013-03-07 13:25:00,62.24,62.25,62.21,62.23,7400.0,45.1703,45.1775,45.1485,45.163,7400.0
2013-03-07 13:30:00,62.21,62.21,62.13,62.13,14600.0,45.1485,45.1485,45.0904,45.0904,14600.0
2013-03-07 13:35:00,62.13,62.15,62.11,62.13,19400.0,45.0904,45.1049,45.0759,45.0904,19400.0
2013-03-07 13:40:00,62.13,62.13,62.07,62.08,20100.0,45.0904,45.0904,45.0469,45.0541,20100.0
2013-03-07 13:45:00,62.08,62.19,62.07,62.17,27400.0,45.0541,45.134,45.0469,45.1194,27400.0
2013-03-07 13:50:00,62.16,62.24,62.16,62.21,28700.0,45.1122,45.1703,45.1122,45.1485,28700.0
2013-03-07 13:55:00,62.22,62.25,62.2,62.25,13500.0,45.1557,45.1775,45.1412,45.1775,13500.0
2013-03-07 14:00:00,62.23,62.27,62.2,62.21,17400.0,45.163,45.192,45.1412,45.1485,17400.0
2013-03-07 14:05:00,62.2,62.23,62.1,62.11,20500.0,45.1412,45.163,45.0686,45.0759,20500.0
2013-03-07 14:10:00,62.1,62.1,62.01,62.04,16600.0,45.0686,45.0686,45.0033,45.0251,16600.0
2013-03-07 14:15:00,62.05,62.08,62.05,62.08,7400.0,45.0324,45.0541,45.0324,45.0541,7400.0
2013-03-07 14:20:00,62.07,62.08,62.06,62.06,7600.0,45.0469,45.0541,45.0396,45.0396,7600.0
2013-03-07 14:25:00,62.06,62.14,62.05,62.1,9000.0,45.0396,45.0977,45.0324,45.0686,9000.0
2013-03-07 14:30:00,62.11,62.17,62.1,62.15,11500.0,45.0759,45.1194,45.0686,45.1049,11500.0
2013-03-07 14:35:00,62.15,62.17,62.12,62.17,16100.0,45.1049,45.1194,45.0832,45.1194,16100.0
2013-03-07 14:40:00,62.16,62.17,62.14,62.15,15300.0,45.1122,45.1194,45.0977,45.1049,15300.0
2013-03-07 14:45:00,62.15,62.2,62.14,62.19,21900.0,45.1049,45.1412,45.0977,45.134,21900.0
2013-03-07 14:50:00,62.19,62.22,62.12,62.15,12900.0,45.134,45.1557,45.0832,45.1049,12900.0
2013-03-07 14:55:00,62.14,62.18,62.1,62.16,12600.0,45.0977,45.1267,45.0686,45.1122,12600.0
2013-03-07 15:00:00,62.17,62.2,62.15,62.2,13200.0,45.1194,45.1412,45.1049,45.1412,13200.0
2013-03-07 15:05:00,62.2,62.21,62.15,62.18,17600.0,45.1412,45.1485,45.1049,45.1267,17600.0
2013-03-07 15:10:00,62.19,62.21,62.17,62.19,14500.0,45.134,45.1485,45.1194,45.134,14500.0
2013-03-07 15:15:00,62.2,62.22,62.14,62.19,16600.0,45.1412,45.1557,45.0977,45.134,16600.0
2013-03-07 15:20:00,62.19,62.19,62.09,62.11,22800.0,45.134,45.134,45.0614,45.0759,22800.0
2013-03-07 15:25:00,62.11,62.13,62.09,62.1,39900.0,45.0759,45.0904,45.0614,45.0686,39900.0
2013-03-07 15:30:00,62.11,62.14,62.08,62.08,48200.0,45.0759,45.0977,45.0541,45.0541,48200.0
2013-03-07 15:35:00,62.08,62.1,62.03,62.04,49700.0,45.0541,45.0686,45.0178,45.0251,49700.0
2013-03-07 15:40:00,62.05,62.08,61.97,62.0,66000.0,45.0324,45.0541,44.9743,44.9961,66000.0
2013-03-07 15:45:00,61.99,62.08,61.97,62.06,54400.0,44.9888,45.0541,44.9743,45.0396,54400.0
2013-03-07 15:50:00,62.06,62.08,62.03,62.05,69500.0,45.0396,45.0541,45.0178,45.0324,69500.0
2013-03-07 15:55:00,62.04,62.07,62.0,62.03,136600.0,45.0251,45.0469,44.9961,45.0178,136600.0
2013-03-08 09:30:00,62.46,62.54,62.33,62.52,49200.0,45.3299,45.388,45.2356,45.3735,49200.0
2013-03-08 09:35:00,62.48,62.57,62.42,62.54,11400.0,45.3444,45.4097,45.3009,45.388,11400.0
2013-03-08 09:40:00,62.54,62.56,62.37,62.37,15300.0,45.388,45.4025,45.2646,45.2646,15300.0
2013-03-08 09:45:00,62.37,62.37,62.26,62.31,19200.0,45.2646,45.2646,45.1848,45.2211,19200.0
2013-03-08 09:50:00,62.3,62.58,62.3,62.5,33800.0,45.2138,45.417,45.2138,45.3589,33800.0
2013-03-08 09:55:00,62.5,62.67,62.5,62.66,24900.0,45.3589,45.4823,45.3589,45.4751,24900.0
2013-03-08 10:00:00,62.65,62.67,62.56,62.62,52000.0,45.4678,45.4823,45.4025,45.446,52000.0
2013-03-08 10:05:00,62.62,62.65,62.45,62.51,45200.0,45.446,45.4678,45.3227,45.3662,45200.0
2013-03-08 10:10:00,62.49,62.55,62.41,62.44,33700.0,45.3517,45.3952,45.2936,45.3154,33700.0
2013-03-08 10:15:00,62.44,62.45,62.24,62.33,29600.0,45.3154,45.3227,45.1703,45.2356,29600.0
2013-03-08 10:20:00,62.36,62.43,62.33,62.35,37200.0,45.2573,45.3081,45.2356,45.2501,37200.0
2013-03-08 10:25:00,62.36,62.49,62.36,62.47,10800.0,45.2573,45.3517,45.2573,45.3372,10800.0
2013-03-08 10:30:00,62.43,62.48,62.38,62.39,23800.0,45.3081,45.3444,45.2719,45.2791,23800.0
2013-03-08 10:35:00,62.4,62.49,62.35,62.49,14800.0,45.2864,45.3517,45.2501,45.3517,14800.0
2013-03-08 10:40:00,62.49,62.61,62.46,62.47,25600.0,45.3517,45.4388,45.3299,45.3372,25600.0
2013-03-08 10:45:00,62.47,62.6,62.47,62.58,17600.0,45.3372,45.4315,45.3372,45.417,17600.0
2013-03-08 10:50:00,62.57,62.64,62.55,62.63,25200.0,45.4097,45.4605,45.3952,45.4533,25200.0
2013-03-08 10:55:00,62.63,62.77,62.63,62.75,37300.0,45.4533,45.5549,45.4533,45.5404,37300.0
2013-03-08 11:00:00,62.76,62.76,62.68,62.76,42800.0,45.5476,45.5476,45.4896,45.5476,42800.0
2013-03-08 11:05:00,62.76,62.84,62.73,62.82,17400.0,45.5476,45.6057,45.5259,45.5912,17400.0
2013-03-08 11:10:00,62.82,63.06,62.82,62.92,87900.0,45.5912,45.7654,45.5912,45.6638,87900.0
2013-03-08 11:15:00,62.92,63.04,62.92,63.01,21500.0,45.6638,45.7508,45.6638,45.7291,21500.0
2013-03-08 11:20:00,63.01,63.05,62.99,63.01,12200.0,45.7291,45.7581,45.7146,45.7291,12200.0
2013-03-08 11:25:00,63.0,63.2,63.0,63.14,60400.0,45.7218,45.867,45.7218,45.8234,60400.0
2013-03-08 11:30:00,63.14,63.23,63.13,63.2,36600.0,45.8234,45.8887,45.8162,45.867,36600.0
2013-03-08 11:35:00,63.2,63.2,63.1,63.11,12500.0,45.867,45.867,45.7944,45.8016,12500.0
2013-03-08 11:40:00,63.1,63.16,63.07,63.07,36000.0,45.7944,45.8379,45.7726,45.7726,36000.0
2013-03-08 11:45:00,63.07,63.09,63.05,63.08,11100.0,45.7726,45.7871,45.7581,45.7799,11100.0
2013-03-08 11:50:00,63.09,63.11,63.0,63.03,13900.0,45.7871,45.8016,45.7218,45.7436,13900.0
2013-03-08 11:55:00,63.02,63.13,63.02,63.13,15200.0,45.7363,45.8162,45.7363,45.8162,15200.0
2013-03-08 12:00:00,63.15,63.17,63.1,63.16,20200.0,45.8307,45.8452,45.7944,45.8379,20200.0
2013-03-08 12:05:00,63.15,63.24,63.14,63.2,15600.0,45.8307,45.896,45.8234,45.867,15600.0
2013-03-08 12:10:00,63.21,63.22,63.11,63.17,28500.0,45.8742,45.8815,45.8016,45.8452,28500.0
2013-03-08 12:15:00,63.17,63.19,63.11,63.12,14000.0,45.8452,45.8597,45.8016,45.8089,14000.0
2013-03-08 12:20:00,63.13,63.25,63.13,63.21,31500.0,45.8162,45.9033,45.8162,45.8742,31500.0
2013-03-08 12:25:00,63.22,63.22,63.14,63.18,30700.0,45.8815,45.8815,45.8234,45.8524,30700.0
2013-03-08 12:30:00,63.18,63.2,63.1,63.12,41300.0,45.8524,45.867,45.7944,45.8089,41300.0
2013-03-08 12:35:00,63.11,63.19,63.09,63.11,34700.0,45.8016,45.8597,45.7871,45.8016,34700.0
2013-03-08 12:40:00,63.1,63.12,63.04,63.09,27800.0,45.7944,45.8089,45.7508,45.7871,27800.0
2013-03-08 12:45:00,63.09,63.12,63.07,63.09,16500.0,45.7871,45.8089,45.7726,45.7871,16500.0
2013-03-08 12:50:00,63.08,63.15,63.07,63.13,9600.0,45.7799,45.8307,45.7726,45.8162,9600.0
2013-03-08 12:55:00,63.14,63.18,63.12,63.17,9100.0,45.8234,45.8524,45.8089,45.8452,9100.0
2013-03-08 13:00:00,63.17,63.18,63.07,63.1,30100.0,45.8452,45.8524,45.7726,45.7944,30100.0
2013-03-08 13:05:00,63.09,63.11,63.02,63.02,52900.0,45.7871,45.8016,45.7363,45.7363,52900.0
2013-03-08 13:10:00,63.02,63.05,62.99,63.03,16600.0,45.7363,45.7581,45.7146,45.7436,16600.0
2013-03-08 13:15:00,63.05,63.14,63.04,63.07,20500.0,45.7581,45.8234,45.7508,45.7726,20500.0
2013-03-08 13:20:00,63.06,63.12,63.04,63.12,17500.0,45.7654,45.8089,45.7508,45.8089,17500.0
2013-03-08 13:25:00,63.11,63.18,63.11,63.13,42200.0,45.8016,45.8524,45.8016,45.8162,42200.0
2013-03-08 13:30:00,63.14,63.21,63.13,63.18,26500.0,45.8234,45.8742,45.8162,45.8524,26500.0
2013-03-08 13:35:00,63.18,63.23,63.18,63.21,31600.0,45.8524,45.8887,45.8524,45.8742,31600.0
2013-03-08 13:40:00,63.22,63.28,63.17,63.19,29800.0,45.8815,45.925,45.8452,45.8597,29800.0
2013-03-08 13:45:00,63.2,63.28,63.19,63.26,33900.0,45.867,45.925,45.8597,45.9105,33900.0
2013-03-08 13:50:00,63.24,63.28,63.24,63.28,15100.0,45.896,45.925,45.896,45.925,15100.0
2013-03-08 13:55:00,63.28,63.28,63.19,63.24,29800.0,45.925,45.925,45.8597,45.896,29800.0
2013-03-08 14:00:00,63.23,63.24,63.19,63.22,31000.0,45.8887,45.896,45.8597,45.8815,31000.0
2013-03-08 14:05:00,63.22,63.23,63.19,63.21,13700.0,45.8815,45.8887,45.8597,45.8742,13700.0
2013-03-08 14:10:00,63.22,63.23,63.17,63.21,30200.0,45.8815,45.8887,45.8452,45.8742,30200.0
2013-03-08 14:15:00,63.21,63.25,63.2,63.25,17400.0,45.8742,45.9033,45.867,45.9033,17400.0
2013-03-08 14:20:00,63.24,63.25,63.2,63.23,22800.0,45.896,45.9033,45.867,45.8887,22800.0
2013-03-08 14:25:00,63.24,63.24,63.2,63.24,17200.0,45.896,45.896,45.867,45.896,17200.0
2013-03-08 14:30:00,63.23,63.26,63.19,63.24,21300.0,45.8887,45.9105,45.8597,45.896,21300.0
2013-03-08 14:35:00,63.24,63.35,63.24,63.35,42100.0,45.896,45.9758,45.896,45.9758,42100.0
2013-03-08 14:40:00,63.35,63.4,63.33,63.36,28800.0,45.9758,46.0121,45.9613,45.9831,28800.0
2013-03-08 14:45:00,63.35,63.37,63.33,63.35,24500.0,45.9758,45.9903,45.9613,45.9758,24500.0
2013-03-08 14:50:00,63.36,63.4,63.33,63.38,27800.0,45.9831,46.0121,45.9613,45.9976,27800.0
2013-03-08 14:55:00,63.37,63.39,63.32,63.32,24200.0,45.9903,46.0049,45.9541,45.9541,24200.0
2013-03-08 15:00:00,63.33,63.4,63.33,63.4,33000.0,45.9613,46.0121,45.9613,46.0121,33000.0
2013-03-08 15:05:00,63.39,63.4,63.32,63.34,32400.0,46.0049,46.0121,45.9541,45.9686,32400.0
2013-03-08 15:10:00,63.35,63.36,63.31,63.32,16400.0,45.9758,45.9831,45.9468,45.9541,16400.0
2013-03-08 15:15:00,63.32,63.4,63.32,63.39,46600.0,45.9541,46.0121,45.9541,46.0049,46600.0
2013-03-08 15:20:00,63.39,63.39,63.32,63.32,30300.0,46.0049,46.0049,45.9541,45.9541,30300.0
2013-03-08 15:25:00,63.31,63.33,63.23,63.24,31400.0,45.9468,45.9613,45.8887,45.896,31400.0
2013-03-08 15:30:00,63.24,63.31,63.22,63.31,18400.0,45.896,45.9468,45.8815,45.9468,18400.0
2013-03-08 15:35:00,63.3,63.34,63.26,63.33,30600.0,45.9395,45.9686,45.9105,45.9613,30600.0
2013-03-08 15:40:00,63.33,63.42,63.3,63.41,55500.0,45.9613,46.0266,45.9395,46.0194,55500.0
2013-03-08 15:45:00,63.41,63.42,63.33,63.36,53900.0,46.0194,46.0266,45.9613,45.9831,53900.0
2013-03-08 15:50:00,63.36,63.37,63.31,63.32,69500.0,45.9831,45.9903,45.9468,45.9541,69500.0
2013-03-08 15:55:00,63.33,63.35,63.27,63.33,166000.0,45.9613,45.9758,45.9178,45.9613,166000.0
2013-03-11 09:30:00,63.13,63.19,62.97,62.97,47100.0,45.8162,45.8597,45.7,45.7,47100.0
2013-03-11 09:35:00,62.97,62.97,62.86,62.96,18500.0,45.7,45.7,45.6202,45.6928,18500.0
2013-03-11 09:40:00,62.94,62.96,62.86,62.92,22300.0,45.6783,45.6928,45.6202,45.6638,22300.0
2013-03-11 09:45:00,62.93,62.98,62.88,62.89,42900.0,45.671,45.7073,45.6347,45.642,42900.0
2013-03-11 09:50:00,62.88,63.05,62.87,62.97,29600.0,45.6347,45.7581,45.6275,45.7,29600.0
2013-03-11 09:55:00,62.99,63.05,62.98,63.03,30400.0,45.7146,45.7581,45.7073,45.7436,30400.0
2013-03-11 10:00:00,63.03,63.07,62.96,62.99,13800.0,45.7436,45.7726,45.6928,45.7146,13800.0
2013-03-11 10:05:00,63.01,63.09,62.98,63.08,19800.0,45.7291,45.7871,45.7073,45.7799,19800.0
2013-03-11 10:10:00,63.06,63.09,63.01,63.07,24000.0,45.7654,45.7871,45.7291,45.7726,24000.0
2013-03-11 10:15:00,63.07,63.11,63.05,63.05,18900.0,45.7726,45.8016,45.7581,45.7581,18900.0
2013-03-11 10:20:00,63.05,63.08,62.9,62.94,31800.0,45.7581,45.7799,45.6492,45.6783,31800.0
2013-03-11 10:25:00,62.93,62.94,62.83,62.85,16100.0,45.671,45.6783,45.5984,45.613,16100.0
2013-03-11 10:30:00,62.84,63.0,62.84,62.95,32800.0,45.6057,45.7218,45.6057,45.6855,32800.0
2013-03-11 10:35:00,62.97,63.13,62.97,63.11,24600.0,45.7,45.8162,45.7,45.8016,24600.0
2013-03-11 10:40:00,63.14,63.14,63.08,63.12,12600.0,45.8234,45.8234,45.7799,45.8089,12600.0
2013-03-11 10:45:00,63.14,63.19,63.13,63.18,16700.0,45.8234,45.8597,45.8162,45.8524,16700.0
2013-03-11 10:50:00,63.19,63.24,63.19,63.22,20900.0,45.8597,45.896,45.8597,45.8815,20900.0
2013-03-11 10:55:00,63.23,63.3,63.13,63.3,24900.0,45.8887,45.9395,45.8162,45.9395,24900.0
2013-03-11 11:00:00,63.29,63.29,63.2,63.25,15700.0,45.9323,45.9323,45.867,45.9033,15700.0
2013-03-11 11:05:00,63.26,63.35,63.26,63.33,17500.0,45.9105,45.9758,45.9105,45.9613,17500.0
2013-03-11 11:10:00,63.34,63.41,63.34,63.35,19900.0,45.9686,46.0194,45.9686,45.9758,19900.0
2013-03-11 11:15:00,63.37,63.39,63.35,63.35,13700.0,45.9903,46.0049,45.9758,45.9758,13700.0
2013-03-11 11:20:00,63.35,63.35,63.27,63.32,11500.0,45.9758,45.9758,45.9178,45.9541,11500.0
2013-03-11 11:25:00,63.33,63.33,63.24,63.25,24700.0,45.9613,45.9613,45.896,45.9033,24700.0
2013-03-11 11:30:00,63.25,63.29,63.23,63.25,11000.0,45.9033,45.9323,45.8887,45.9033,11000.0
2013-03-11 11:35:00,63.28,63.32,63.25,63.32,22100.0,45.925,45.9541,45.9033,45.9541,22100.0
2013-03-11 11:40:00,63.33,63.38,63.31,63.35,12500.0,45.9613,45.9976,45.9468,45.9758,12500.0
2013-03-11 11:45:00,63.35,63.38,63.35,63.36,9400.0,45.9758,45.9976,45.9758,45.9831,9400.0
2013-03-11 11:50:00,63.35,63.42,63.35,63.42,9000.0,45.9758,46.0266,45.9758,46.0266,9000.0
2013-03-11 11:55:00,63.41,63.46,63.4,63.44,11400.0,46.0194,46.0557,46.0121,46.0411,11400.0
2013-03-11 12:00:00,63.44,63.5,63.43,63.46,29700.0,46.0411,46.0847,46.0339,46.0557,29700.0
2013-03-11 12:05:00,63.48,63.49,63.43,63.43,11200.0,46.0702,46.0774,46.0339,46.0339,11200.0
2013-03-11 12:10:00,63.42,63.44,63.39,63.44,21100.0,46.0266,46.0411,46.0049,46.0411,21100.0
2013-03-11 12:15:00,63.46,63.46,63.39,63.41,6700.0,46.0557,46.0557,46.0049,46.0194,6700.0
2013-03-11 12:20:00,63.41,63.42,63.34,63.39,28500.0,46.0194,46.0266,45.9686,46.0049,28500.0
2013-03-11 12:25:00,63.38,63.41,63.32,63.33,33500.0,45.9976,46.0194,45.9541,45.9613,33500.0
2013-03-11 12:30:00,63.33,63.34,63.27,63.33,16100.0,45.9613,45.9686,45.9178,45.9613,16100.0
2013-03-11 12:35:00,63.33,63.33,63.28,63.29,8600.0,45.9613,45.9613,45.925,45.9323,8600.0
2013-03-11 12:40:00,63.3,63.32,63.28,63.31,8200.0,45.9395,45.9541,45.925,45.9468,8200.0
2013-03-11 12:45:00,63.31,63.35,63.27,63.27,10900.0,45.9468,45.9758,45.9178,45.9178,10900.0
2013-03-11 12:50:00,63.28,63.3,63.26,63.3,6100.0,45.925,45.9395,45.9105,45.9395,6100.0
2013-03-11 12:55:00,63.3,63.38,63.3,63.36,20500.0,45.9395,45.9976,45.9395,45.9831,20500.0
2013-03-11 13:00:00,63.36,63.43,63.36,63.41,7800.0,45.9831,46.0339,45.9831,46.0194,7800.0
2013-03-11 13:05:00,63.4,63.41,63.36,63.41,12900.0,46.0121,46.0194,45.9831,46.0194,12900.0
2013-03-11 13:10:00,63.42,63.48,63.41,63.47,12500.0,46.0266,46.0702,46.0194,46.0629,12500.0
2013-03-11 13:15:00,63.47,63.49,63.42,63.43,7300.0,46.0629,46.0774,46.0266,46.0339,7300.0
2013-03-11 13:20:00,63.42,63.47,63.42,63.44,6400.0,46.0266,46.0629,46.0266,46.0411,6400.0
2013-03-11 13:25:00,63.44,63.49,63.43,63.45,12400.0,46.0411,46.0774,46.0339,46.0484,12400.0
2013-03-11 13:30:00,63.45,63.49,63.45,63.45,11500.0,46.0484,46.0774,46.0484,46.0484,11500.0
2013-03-11 13:35:00,63.45,63.48,63.43,63.48,19600.0,46.0484,46.0702,46.0339,46.0702,19600.0
2013-03-11 13:40:00,63.47,63.47,63.41,63.42,10300.0,46.0629,46.0629,46.0194,46.0266,10300.0
2013-03-11 13:45:00,63.41,63.44,63.41,63.43,10100.0,46.0194,46.0411,46.0194,46.0339,10100.0
2013-03-11 13:50:00,63.44,63.45,63.41,63.41,10600.0,46.0411,46.0484,46.0194,46.0194,10600.0
2013-03-11 13:55:00,63.41,63.43,63.41,63.43,8000.0,46.0194,46.0339,46.0194,46.0339,8000.0
2013-03-11 14:00:00,63.43,63.43,63.39,63.42,12300.0,46.0339,46.0339,46.0049,46.0266,12300.0
2013-03-11 14:05:00,63.42,63.43,63.37,63.4,15600.0,46.0266,46.0339,45.9903,46.0121,15600.0
2013-03-11 14:10:00,63.4,63.43,63.4,63.41,19700.0,46.0121,46.0339,46.0121,46.0194,19700.0
2013-03-11 14:15:00,63.41,63.42,63.39,63.4,14600.0,46.0194,46.0266,46.0049,46.0121,14600.0
2013-03-11 14:20:00,63.4,63.48,63.4,63.47,13200.0,46.0121,46.0702,46.0121,46.0629,13200.0
2013-03-11 14:25:00,63.47,63.5,63.46,63.47,11100.0,46.0629,46.0847,46.0557,46.0629,11100.0
2013-03-11 14:30:00,63.47,63.48,63.39,63.42,13100.0,46.0629,46.0702,46.0049,46.0266,13100.0
2013-03-11 14:35:00,63.42,63.45,63.42,63.44,11400.0,46.0266,46.0484,46.0266,46.0411,11400.0
2013-03-11 14:40:00,63.45,63.49,63.44,63.45,15800.0,46.0484,46.0774,46.0411,46.0484,15800.0
2013-03-11 14:45:00,63.43,63.48,63.41,63.45,19300.0,46.0339,46.0702,46.0194,46.0484,19300.0
2013-03-11 14:50:00,63.44,63.44,63.39,63.41,16900.0,46.0411,46.0411,46.0049,46.0194,16900.0
2013-03-11 14:55:00,63.42,63.44,63.41,63.42,10300.0,46.0266,46.0411,46.0194,46.0266,10300.0
2013-03-11 15:00:00,63.43,63.44,63.41,63.41,31200.0,46.0339,46.0411,46.0194,46.0194,31200.0
2013-03-11 15:05:00,63.41,63.41,63.31,63.33,33700.0,46.0194,46.0194,45.9468,45.9613,33700.0
2013-03-11 15:10:00,63.32,63.33,63.29,63.31,18100.0,45.9541,45.9613,45.9323,45.9468,18100.0
2013-03-11 15:15:00,63.31,63.34,63.28,63.31,25500.0,45.9468,45.9686,45.925,45.9468,25500.0
2013-03-11 15:20:00,63.32,63.34,63.29,63.3,23200.0,45.9541,45.9686,45.9323,45.9395,23200.0
2013-03-11 15:25:00,63.29,63.3,63.26,63.28,14500.0,45.9323,45.9395,45.9105,45.925,14500.0
2013-03-11 15:30:00,63.28,63.36,63.28,63.29,30300.0,45.925,45.9831,45.925,45.9323,30300.0
2013-03-11 15:35:00,63.3,63.32,63.22,63.22,31800.0,45.9395,45.9541,45.8815,45.8815,31800.0
2013-03-11 15:40:00,63.23,63.25,63.21,63.25,32500.0,45.8887,45.9033,45.8742,45.9033,32500.0
2013-03-11 15:45:00,63.25,63.31,63.25,63.29,41700.0,45.9033,45.9468,45.9033,45.9323,41700.0
2013-03-11 15:50:00,63.29,63.34,63.29,63.33,68200.0,45.9323,45.9686,45.9323,45.9613,68200.0
2013-03-11 15:55:00,63.33,63.41,63.3,63.37,98600.0,45.9613,46.0194,45.9395,45.9903,98600.0
2013-03-12 09:30:00,63.29,63.29,63.02,63.05,29100.0,45.9323,45.9323,45.7363,45.7581,29100.0
2013-03-12 09:35:00,63.05,63.05,62.77,62.79,53900.0,45.7581,45.7581,45.5549,45.5694,53900.0
2013-03-12 09:40:00,62.77,62.91,62.72,62.77,61900.0,45.5549,45.6565,45.5186,45.5549,61900.0
2013-03-12 09:45:00,62.76,62.84,62.7,62.77,83900.0,45.5476,45.6057,45.5041,45.5549,83900.0
2013-03-12 09:50:00,62.77,62.98,62.77,62.91,32900.0,45.5549,45.7073,45.5549,45.6565,32900.0
2013-03-12 09:55:00,62.88,62.94,62.79,62.93,49400.0,45.6347,45.6783,45.5694,45.671,49400.0
2013-03-12 10:00:00,62.93,62.98,62.85,62.97,24300.0,45.671,45.7073,45.613,45.7,24300.0
2013-03-12 10:05:00,62.97,62.98,62.88,62.88,60700.0,45.7,45.7073,45.6347,45.6347,60700.0
2013-03-12 10:10:00,62.87,62.96,62.86,62.93,40200.0,45.6275,45.6928,45.6202,45.671,40200.0
2013-03-12 10:15:00,62.92,62.96,62.89,62.93,36800.0,45.6638,45.6928,45.642,45.671,36800.0
2013-03-12 10:20:00,62.94,62.97,62.88,62.89,39600.0,45.6783,45.7,45.6347,45.642,39600.0
2013-03-12 10:25:00,62.89,62.96,62.89,62.94,18900.0,45.642,45.6928,45.642,45.6783,18900.0
2013-03-12 10:30:00,62.97,62.99,62.88,62.89,23800.0,45.7,45.7146,45.6347,45.642,23800.0
2013-03-12 10:35:00,62.89,62.92,62.77,62.83,50300.0,45.642,45.6638,45.5549,45.5984,50300.0
2013-03-12 10:40:00,62.83,62.85,62.74,62.85,23700.0,45.5984,45.613,45.5331,45.613,23700.0
2013-03-12 10:45:00,62.84,62.84,62.75,62.8,19100.0,45.6057,45.6057,45.5404,45.5767,19100.0
2013-03-12 10:50:00,62.8,62.8,62.65,62.76,27800.0,45.5767,45.5767,45.4678,45.5476,27800.0
2013-03-12 10:55:00,62.77,62.78,62.67,62.72,20100.0,45.5549,45.5622,45.4823,45.5186,20100.0
2013-03-12 11:00:00,62.7,62.73,62.64,62.64,16000.0,45.5041,45.5259,45.4605,45.4605,16000.0
2013-03-12 11:05:00,62.64,62.64,62.51,62.52,26300.0,45.4605,45.4605,45.3662,45.3735,26300.0
2013-03-12 11:10:00,62.51,62.57,62.46,62.54,19800.0,45.3662,45.4097,45.3299,45.388,19800.0
2013-03-12 11:15:00,62.53,62.63,62.52,62.52,25100.0,45.3807,45.4533,45.3735,45.3735,25100.0
2013-03-12 11:20:00,62.52,62.56,62.49,62.5,13000.0,45.3735,45.4025,45.3517,45.3589,13000.0
2013-03-12 11:25:00,62.5,62.57,62.5,62.51,11300.0,45.3589,45.4097,45.3589,45.3662,11300.0
2013-03-12 11:30:00,62.51,62.55,62.49,62.53,12600.0,45.3662,45.3952,45.3517,45.3807,12600.0
2013-03-12 11:35:00,62.53,62.55,62.42,62.42,24800.0,45.3807,45.3952,45.3009,45.3009,24800.0
2013-03-12 11:40:00,62.43,62.44,62.34,62.36,24300.0,45.3081,45.3154,45.2428,45.2573,24300.0
2013-03-12 11:45:00,62.36,62.38,62.27,62.38,16200.0,45.2573,45.2719,45.192,45.2719,16200.0
2013-03-12 11:50:00,62.39,62.57,62.38,62.57,24700.0,45.2791,45.4097,45.2719,45.4097,24700.0
2013-03-12 11:55:00,62.56,62.6,62.53,62.58,27400.0,45.4025,45.4315,45.3807,45.417,27400.0
2013-03-12 12:00:00,62.6,62.6,62.53,62.53,13500.0,45.4315,45.4315,45.3807,45.3807,13500.0
2013-03-12 12:05:00,62.53,62.58,62.5,62.58,13000.0,45.3807,45.417,45.3589,45.417,13000.0
2013-03-12 12:10:00,62.57,62.57,62.51,62.53,10800.0,45.4097,45.4097,45.3662,45.3807,10800.0
2013-03-12 12:15:00,62.53,62.57,62.52,62.52,11900.0,45.3807,45.4097,45.3735,45.3735,11900.0
2013-03-12 12:20:00,62.52,62.54,62.45,62.51,19500.0,45.3735,45.388,45.3227,45.3662,19500.0
2013-03-12 12:25:00,62.5,62.5,62.43,62.43,15600.0,45.3589,45.3589,45.3081,45.3081,15600.0
2013-03-12 12:30:00,62.43,62.51,62.43,62.49,17100.0,45.3081,45.3662,45.3081,45.3517,17100.0
2013-03-12 12:35:00,62.5,62.5,62.4,62.4,25100.0,45.3589,45.3589,45.2864,45.2864,25100.0
2013-03-12 12:40:00,62.41,62.42,62.34,62.37,14600.0,45.2936,45.3009,45.2428,45.2646,14600.0
2013-03-12 12:45:00,62.39,62.39,62.35,62.36,13400.0,45.2791,45.2791,45.2501,45.2573,13400.0
2013-03-12 12:50:00,62.36,62.45,62.35,62.43,24300.0,45.2573,45.3227,45.2501,45.3081,24300.0
2013-03-12 12:55:00,62.43,62.52,62.42,62.47,23900.0,45.3081,45.3735,45.3009,45.3372,23900.0
2013-03-12 13:00:00,62.47,62.5,62.46,62.47,12700.0,45.3372,45.3589,45.3299,45.3372,12700.0
2013-03-12 13:05:00,62.46,62.53,62.42,62.42,48600.0,45.3299,45.3807,45.3009,45.3009,48600.0
2013-03-12 13:10:00,62.43,62.43,62.33,62.37,31900.0,45.3081,45.3081,45.2356,45.2646,31900.0
2013-03-12 13:15:00,62.37,62.39,62.37,62.39,7700.0,45.2646,45.2791,45.2646,45.2791,7700.0
2013-03-12 13:20:00,62.38,62.48,62.36,62.37,29000.0,45.2719,45.3444,45.2573,45.2646,29000.0
2013-03-12 13:25:00,62.36,62.38,62.3,62.31,30000.0,45.2573,45.2719,45.2138,45.2211,30000.0
2013-03-12 13:30:00,62.3,62.32,62.24,62.26,34600.0,45.2138,45.2283,45.1703,45.1848,34600.0
2013-03-12 13:35:00,62.27,62.39,62.26,62.31,17700.0,45.192,45.2791,45.1848,45.2211,17700.0
2013-03-12 13:40:00,62.33,62.38,62.3,62.3,24100.0,45.2356,45.2719,45.2138,45.2138,24100.0
2013-03-12 13:45:00,62.3,62.32,62.24,62.26,32700.0,45.2138,45.2283,45.1703,45.1848,32700.0
2013-03-12 13:50:00,62.26,62.31,62.15,62.16,44000.0,45.1848,45.2211,45.1049,45.1122,44000.0
2013-03-12 13:55:00,62.15,62.24,62.15,62.21,20200.0,45.1049,45.1703,45.1049,45.1485,20200.0
2013-03-12 14:00:00,62.21,62.22,62.15,62.15,27000.0,45.1485,45.1557,45.1049,45.1049,27000.0
2013-03-12 14:05:00,62.15,62.16,62.0,62.0,56400.0,45.1049,45.1122,44.9961,44.9961,56400.0
2013-03-12 14:10:00,62.0,62.07,61.96,62.05,45300.0,44.9961,45.0469,44.967,45.0324,45300.0
2013-03-12 14:15:00,62.06,62.26,62.02,62.26,47200.0,45.0396,45.1848,45.0106,45.1848,47200.0
2013-03-12 14:20:00,62.26,62.3,62.25,62.3,41000.0,45.1848,45.2138,45.1775,45.2138,41000.0
2013-03-12 14:25:00,62.31,62.33,62.26,62.28,24100.0,45.2211,45.2356,45.1848,45.1993,24100.0
2013-03-12 14:30:00,62.29,62.36,62.29,62.33,21000.0,45.2065,45.2573,45.2065,45.2356,21000.0
2013-03-12 14:35:00,62.34,62.41,62.34,62.39,22900.0,45.2428,45.2936,45.2428,45.2791,22900.0
2013-03-12 14:40:00,62.39,62.49,62.37,62.49,27800.0,45.2791,45.3517,45.2646,45.3517,27800.0
2013-03-12 14:45:00,62.48,62.51,62.43,62.51,36700.0,45.3444,45.3662,45.3081,45.3662,36700.0
2013-03-12 14:50:00,62.52,62.55,62.48,62.53,30400.0,45.3735,45.3952,45.3444,45.3807,30400.0
2013-03-12 14:55:00,62.52,62.55,62.48,62.5,26500.0,45.3735,45.3952,45.3444,45.3589,26500.0
2013-03-12 15:00:00,62.5,62.61,62.49,62.57,18000.0,45.3589,45.4388,45.3517,45.4097,18000.0
2013-03-12 15:05:00,62.56,62.64,62.55,62.63,25700.0,45.4025,45.4605,45.3952,45.4533,25700.0
2013-03-12 15:10:00,62.64,62.73,62.62,62.73,31800.0,45.4605,45.5259,45.446,45.5259,31800.0
2013-03-12 15:15:00,62.73,62.75,62.7,62.75,33700.0,45.5259,45.5404,45.5041,45.5404,33700.0
2013-03-12 15:20:00,62.75,62.83,62.73,62.81,30300.0,45.5404,45.5984,45.5259,45.5839,30300.0
2013-03-12 15:25:00,62.81,62.87,62.77,62.82,40200.0,45.5839,45.6275,45.5549,45.5912,40200.0
2013-03-12 15:30:00,62.82,62.84,62.68,62.68,43200.0,45.5912,45.6057,45.4896,45.4896,43200.0
2013-03-12 15:35:00,62.68,62.83,62.67,62.82,37800.0,45.4896,45.5984,45.4823,45.5912,37800.0
2013-03-12 15:40:00,62.81,62.88,62.79,62.83,55600.0,45.5839,45.6347,45.5694,45.5984,55600.0
2013-03-12 15:45:00,62.84,62.84,62.7,62.74,60700.0,45.6057,45.6057,45.5041,45.5331,60700.0
2013-03-12 15:50:00,62.74,62.81,62.73,62.8,85200.0,45.5331,45.5839,45.5259,45.5767,85200.0
2013-03-12 15:55:00,62.79,62.86,62.78,62.83,131400.0,45.5694,45.6202,45.5622,45.5984,131400.0
2013-03-13 09:30:00,62.85,62.91,62.57,62.81,48300.0,45.613,45.6565,45.4097,45.5839,48300.0
2013-03-13 09:35:00,62.74,63.13,62.73,62.93,27100.0,45.5331,45.8162,45.5259,45.671,27100.0
2013-03-13 09:40:00,63.0,63.0,62.76,62.97,41800.0,45.7218,45.7218,45.5476,45.7,41800.0
2013-03-13 09:45:00,62.97,63.13,62.93,63.12,40500.0,45.7,45.8162,45.671,45.8089,40500.0
2013-03-13 09:50:00,63.13,63.28,63.02,63.23,58600.0,45.8162,45.925,45.7363,45.8887,58600.0
2013-03-13 09:55:00,63.22,63.32,63.16,63.31,35500.0,45.8815,45.9541,45.8379,45.9468,35500.0
2013-03-13 10:00:00,63.31,63.35,63.27,63.28,61300.0,45.9468,45.9758,45.9178,45.925,61300.0
2013-03-13 10:05:00,63.29,63.37,63.24,63.27,55600.0,45.9323,45.9903,45.896,45.9178,55600.0
2013-03-13 10:10:00,63.27,63.34,63.23,63.26,43300.0,45.9178,45.9686,45.8887,45.9105,43300.0
2013-03-13 10:15:00,63.27,63.34,63.2,63.26,32400.0,45.9178,45.9686,45.867,45.9105,32400.0
2013-03-13 10:20:00,63.26,63.36,63.24,63.34,28500.0,45.9105,45.9831,45.896,45.9686,28500.0
2013-03-13 10:25:00,63.34,63.38,63.3,63.35,19000.0,45.9686,45.9976,45.9395,45.9758,19000.0
2013-03-13 10:30:00,63.35,63.38,63.3,63.34,41700.0,45.9758,45.9976,45.9395,45.9686,41700.0
2013-03-13 10:35:00,63.34,63.41,63.32,63.41,61300.0,45.9686,46.0194,45.9541,46.0194,61300.0
2013-03-13 10:40:00,63.41,63.54,63.36,63.44,111100.0,46.0194,46.1137,45.9831,46.0411,111100.0
2013-03-13 10:45:00,63.44,63.49,63.38,63.42,49700.0,46.0411,46.0774,45.9976,46.0266,49700.0
2013-03-13 10:50:00,63.42,63.48,63.34,63.42,88300.0,46.0266,46.0702,45.9686,46.0266,88300.0
2013-03-13 10:55:00,63.45,63.46,63.38,63.42,50700.0,46.0484,46.0557,45.9976,46.0266,50700.0
2013-03-13 11:00:00,63.4,63.43,63.23,63.31,59400.0,46.0121,46.0339,45.8887,45.9468,59400.0
2013-03-13 11:05:00,63.32,63.33,63.25,63.28,32500.0,45.9541,45.9613,45.9033,45.925,32500.0
2013-03-13 11:10:00,63.27,63.3,63.2,63.2,34900.0,45.9178,45.9395,45.867,45.867,34900.0
2013-03-13 11:15:00,63.2,63.22,63.12,63.2,36100.0,45.867,45.8815,45.8089,45.867,36100.0
2013-03-13 11:20:00,63.2,63.26,63.17,63.26,42300.0,45.867,45.9105,45.8452,45.9105,42300.0
2013-03-13 11:25:00,63.25,63.25,63.2,63.22,33700.0,45.9033,45.9033,45.867,45.8815,33700.0
2013-03-13 11:30:00,63.23,63.24,63.17,63.23,24400.0,45.8887,45.896,45.8452,45.8887,24400.0
2013-03-13 11:35:00,63.22,63.29,63.2,63.26,40400.0,45.8815,45.9323,45.867,45.9105,40400.0
2013-03-13 11:40:00,63.25,63.27,63.2,63.21,20100.0,45.9033,45.9178,45.867,45.8742,20100.0
2013-03-13 11:45:00,63.22,63.3,63.18,63.25,53400.0,45.8815,45.9395,45.8524,45.9033,53400.0
2013-03-13 11:50:00,63.24,63.28,63.2,63.28,32900.0,45.896,45.925,45.867,45.925,32900.0
2013-03-13 11:55:00,63.28,63.32,63.2,63.24,26600.0,45.925,45.9541,45.867,45.896,26600.0
2013-03-13 12:00:00,63.23,63.23,63.15,63.15,21400.0,45.8887,45.8887,45.8307,45.8307,21400.0
2013-03-13 12:05:00,63.16,63.23,63.12,63.23,27400.0,45.8379,45.8887,45.8089,45.8887,27400.0
2013-03-13 12:10:00,63.23,63.28,63.19,63.25,21900.0,45.8887,45.925,45.8597,45.9033,21900.0
2013-03-13 12:15:00,63.25,63.33,63.21,63.3,24900.0,45.9033,45.9613,45.8742,45.9395,24900.0
2013-03-13 12:20:00,63.31,63.35,63.31,63.35,10500.0,45.9468,45.9758,45.9468,45.9758,10500.0
2013-03-13 12:25:00,63.35,63.43,63.32,63.39,40600.0,45.9758,46.0339,45.9541,46.0049,40600.0
2013-03-13 12:30:00,63.4,63.42,63.36,63.37,20000.0,46.0121,46.0266,45.9831,45.9903,20000.0
2013-03-13 12:35:00,63.39,63.43,63.39,63.41,18600.0,46.0049,46.0339,46.0049,46.0194,18600.0
2013-03-13 12:40:00,63.42,63.44,63.39,63.39,18000.0,46.0266,46.0411,46.0049,46.0049,18000.0
2013-03-13 12:45:00,63.4,63.4,63.33,63.39,13700.0,46.0121,46.0121,45.9613,46.0049,13700.0
2013-03-13 12:50:00,63.39,63.4,63.31,63.32,24700.0,46.0049,46.0121,45.9468,45.9541,24700.0
2013-03-13 12:55:00,63.32,63.4,63.31,63.34,20300.0,45.9541,46.0121,45.9468,45.9686,20300.0
2013-03-13 13:00:00,63.35,63.39,63.3,63.32,16500.0,45.9758,46.0049,45.9395,45.9541,16500.0
2013-03-13 13:05:00,63.32,63.36,63.28,63.28,19600.0,45.9541,45.9831,45.925,45.925,19600.0
2013-03-13 13:10:00,63.29,63.33,63.26,63.33,19400.0,45.9323,45.9613,45.9105,45.9613,19400.0
2013-03-13 13:15:00,63.32,63.37,63.31,63.33,15300.0,45.9541,45.9903,45.9468,45.9613,15300.0
2013-03-13 13:20:00,63.34,63.34,63.26,63.26,15800.0,45.9686,45.9686,45.9105,45.9105,15800.0
2013-03-13 13:25:00,63.26,63.33,63.25,63.33,16500.0,45.9105,45.9613,45.9033,45.9613,16500.0
2013-03-13 13:30:00,63.33,63.39,63.32,63.37,14900.0,45.9613,46.0049,45.9541,45.9903,14900.0
2013-03-13 13:35:00,63.37,63.38,63.26,63.26,22500.0,45.9903,45.9976,45.9105,45.9105,22500.0
2013-03-13 13:40:00,63.25,63.36,63.25,63.36,30900.0,45.9033,45.9831,45.9033,45.9831,30900.0
2013-03-13 13:45:00,63.36,63.42,63.35,63.4,40700.0,45.9831,46.0266,45.9758,46.0121,40700.0
2013-03-13 13:50:00,63.41,63.47,63.39,63.39,36900.0,46.0194,46.0629,46.0049,46.0049,36900.0
2013-03-13 13:55:00,63.4,63.44,63.36,63.41,59600.0,46.0121,46.0411,45.9831,46.0194,59600.0
2013-03-13 14:00:00,63.41,63.45,63.4,63.44,13500.0,46.0194,46.0484,46.0121,46.0411,13500.0
2013-03-13 14:05:00,63.45,63.57,63.44,63.57,32200.0,46.0484,46.1355,46.0411,46.1355,32200.0
2013-03-13 14:10:00,63.56,63.59,63.53,63.54,36900.0,46.1282,46.15,46.1065,46.1137,36900.0
2013-03-13 14:15:00,63.54,63.59,63.51,63.55,24100.0,46.1137,46.15,46.0919,46.121,24100.0
2013-03-13 14:20:00,63.56,63.56,63.45,63.48,26500.0,46.1282,46.1282,46.0484,46.0702,26500.0
2013-03-13 14:25:00,63.49,63.55,63.47,63.51,22200.0,46.0774,46.121,46.0629,46.0919,22200.0
2013-03-13 14:30:00,63.5,63.51,63.44,63.47,15500.0,46.0847,46.0919,46.0411,46.0629,15500.0
2013-03-13 14:35:00,63.46,63.5,63.4,63.42,20200.0,46.0557,46.0847,46.0121,46.0266,20200.0
2013-03-13 14:40:00,63.41,63.41,63.29,63.29,27800.0,46.0194,46.0194,45.9323,45.9323,27800.0
2013-03-13 14:45:00,63.29,63.34,63.25,63.26,20700.0,45.9323,45.9686,45.9033,45.9105,20700.0
2013-03-13 14:50:00,63.26,63.33,63.26,63.28,23100.0,45.9105,45.9613,45.9105,45.925,23100.0
2013-03-13 14:55:00,63.28,63.39,63.28,63.39,16900.0,45.925,46.0049,45.925,46.0049,16900.0
2013-03-13 15:00:00,63.39,63.42,63.35,63.38,22500.0,46.0049,46.0266,45.9758,45.9976,22500.0
2013-03-13 15:05:00,63.4,63.4,63.21,63.21,20700.0,46.0121,46.0121,45.8742,45.8742,20700.0
2013-03-13 15:10:00,63.21,63.31,63.19,63.31,31700.0,45.8742,45.9468,45.8597,45.9468,31700.0
2013-03-13 15:15:00,63.31,63.36,63.25,63.26,16700.0,45.9468,45.9831,45.9033,45.9105,16700.0
2013-03-13 15:20:00,63.26,63.38,63.26,63.33,27100.0,45.9105,45.9976,45.9105,45.9613,27100.0
2013-03-13 15:25:00,63.33,63.42,63.3,63.42,42100.0,45.9613,46.0266,45.9395,46.0266,42100.0
2013-03-13 15:30:00,63.41,63.5,63.41,63.44,29000.0,46.0194,46.0847,46.0194,46.0411,29000.0
2013-03-13 15:35:00,63.44,63.45,63.39,63.42,37100.0,46.0411,46.0484,46.0049,46.0266,37100.0
2013-03-13 15:40:00,63.42,63.5,63.41,63.47,41500.0,46.0266,46.0847,46.0194,46.0629,41500.0
2013-03-13 15:45:00,63.46,63.5,63.44,63.5,64400.0,46.0557,46.0847,46.0411,46.0847,64400.0
2013-03-13 15:50:00,63.5,63.54,63.49,63.51,181700.0,46.0847,46.1137,46.0774,46.0919,181700.0
2013-03-13 15:55:00,63.5,63.55,63.38,63.41,262000.0,46.0847,46.121,45.9976,46.0194,262000.0
2013-03-14 09:30:00,63.84,63.85,63.58,63.65,91300.0,46.3314,46.3387,46.1427,46.1935,91300.0
2013-03-14 09:35:00,63.68,63.75,63.5,63.52,33200.0,46.2153,46.2661,46.0847,46.0992,33200.0
2013-03-14 09:40:00,63.57,63.63,63.38,63.38,18600.0,46.1355,46.179,45.9976,45.9976,18600.0
2013-03-14 09:45:00,63.38,63.44,63.3,63.36,49600.0,45.9976,46.0411,45.9395,45.9831,49600.0
2013-03-14 09:50:00,63.36,63.53,63.36,63.53,31800.0,45.9831,46.1065,45.9831,46.1065,31800.0
2013-03-14 09:55:00,63.52,63.61,63.49,63.56,23200.0,46.0992,46.1645,46.0774,46.1282,23200.0
2013-03-14 10:00:00,63.56,63.57,63.41,63.41,26000.0,46.1282,46.1355,46.0194,46.0194,26000.0
2013-03-14 10:05:00,63.41,63.41,63.3,63.3,19200.0,46.0194,46.0194,45.9395,45.9395,19200.0
2013-03-14 10:10:00,63.3,63.32,63.15,63.17,66000.0,45.9395,45.9541,45.8307,45.8452,66000.0
2013-03-14 10:15:00,63.17,63.23,63.15,63.2,41900.0,45.8452,45.8887,45.8307,45.867,41900.0
2013-03-14 10:20:00,63.21,63.21,63.07,63.09,58300.0,45.8742,45.8742,45.7726,45.7871,58300.0
2013-03-14 10:25:00,63.09,63.12,63.03,63.09,98900.0,45.7871,45.8089,45.7436,45.7871,98900.0
2013-03-14 10:30:00,63.1,63.35,63.1,63.33,45500.0,45.7944,45.9758,45.7944,45.9613,45500.0
2013-03-14 10:35:00,63.33,63.34,63.3,63.3,48800.0,45.9613,45.9686,45.9395,45.9395,48800.0
2013-03-14 10:40:00,63.3,63.38,63.25,63.37,26100.0,45.9395,45.9976,45.9033,45.9903,26100.0
2013-03-14 10:45:00,63.39,63.43,63.36,63.39,12000.0,46.0049,46.0339,45.9831,46.0049,12000.0
2013-03-14 10:50:00,63.39,63.41,63.34,63.36,17400.0,46.0049,46.0194,45.9686,45.9831,17400.0
2013-03-14 10:55:00,63.36,63.39,63.31,63.38,20300.0,45.9831,46.0049,45.9468,45.9976,20300.0
2013-03-14 11:00:00,63.38,63.49,63.36,63.47,45200.0,45.9976,46.0774,45.9831,46.0629,45200.0
2013-03-14 11:05:00,63.47,63.48,63.43,63.46,14100.0,46.0629,46.0702,46.0339,46.0557,14100.0
2013-03-14 11:10:00,63.45,63.46,63.32,63.33,34500.0,46.0484,46.0557,45.9541,45.9613,34500.0
2013-03-14 11:15:00,63.32,63.35,63.26,63.34,64900.0,45.9541,45.9758,45.9105,45.9686,64900.0
2013-03-14 11:20:00,63.33,63.38,63.27,63.29,30000.0,45.9613,45.9976,45.9178,45.9323,30000.0
2013-03-14 11:25:00,63.29,63.32,63.21,63.31,26600.0,45.9323,45.9541,45.8742,45.9468,26600.0
2013-03-14 11:30:00,63.32,63.33,63.26,63.28,19700.0,45.9541,45.9613,45.9105,45.925,19700.0
2013-03-14 11:35:00,63.29,63.3,63.24,63.26,9400.0,45.9323,45.9395,45.896,45.9105,9400.0
2013-03-14 11:40:00,63.28,63.29,63.22,63.24,10700.0,45.925,45.9323,45.8815,45.896,10700.0
2013-03-14 11:45:00,63.24,63.3,63.22,63.23,32000.0,45.896,45.9395,45.8815,45.8887,32000.0
2013-03-14 11:50:00,63.25,63.25,63.19,63.19,12600.0,45.9033,45.9033,45.8597,45.8597,12600.0
2013-03-14 11:55:00,63.2,63.21,63.14,63.14,22900.0,45.867,45.8742,45.8234,45.8234,22900.0
2013-03-14 12:00:00,63.15,63.19,63.15,63.18,18300.0,45.8307,45.8597,45.8307,45.8524,18300.0
2013-03-14 12:05:00,63.18,63.21,63.18,63.2,8400.0,45.8524,45.8742,45.8524,45.867,8400.0
2013-03-14 12:10:00,63.2,63.2,63.14,63.14,24500.0,45.867,45.867,45.8234,45.8234,24500.0
2013-03-14 12:15:00,63.15,63.15,63.11,63.14,12300.0,45.8307,45.8307,45.8016,45.8234,12300.0
2013-03-14 12:20:00,63.15,63.19,63.15,63.19,8200.0,45.8307,45.8597,45.8307,45.8597,8200.0
2013-03-14 12:25:00,63.18,63.25,63.17,63.25,10200.0,45.8524,45.9033,45.8452,45.9033,10200.0
2013-03-14 12:30:00,63.23,63.24,63.2,63.2,11400.0,45.8887,45.896,45.867,45.867,11400.0
2013-03-14 12:35:00,63.2,63.25,63.19,63.24,11400.0,45.867,45.9033,45.8597,45.896,11400.0
2013-03-14 12:40:00,63.23,63.25,63.21,63.25,22100.0,45.8887,45.9033,45.8742,45.9033,22100.0
2013-03-14 12:45:00,63.25,63.25,63.15,63.15,11700.0,45.9033,45.9033,45.8307,45.8307,11700.0
2013-03-14 12:50:00,63.16,63.18,63.15,63.18,13100.0,45.8379,45.8524,45.8307,45.8524,13100.0
2013-03-14 12:55:00,63.18,63.19,63.13,63.18,14000.0,45.8524,45.8597,45.8162,45.8524,14000.0
2013-03-14 13:00:00,63.19,63.25,63.19,63.23,17800.0,45.8597,45.9033,45.8597,45.8887,17800.0
2013-03-14 13:05:00,63.24,63.25,63.22,63.23,7900.0,45.896,45.9033,45.8815,45.8887,7900.0
2013-03-14 13:10:00,63.23,63.23,63.16,63.16,19400.0,45.8887,45.8887,45.8379,45.8379,19400.0
2013-03-14 13:15:00,63.16,63.19,63.14,63.18,8800.0,45.8379,45.8597,45.8234,45.8524,8800.0
2013-03-14 13:20:00,63.18,63.18,63.13,63.14,7300.0,45.8524,45.8524,45.8162,45.8234,7300.0
2013-03-14 13:25:00,63.14,63.15,63.01,63.01,36200.0,45.8234,45.8307,45.7291,45.7291,36200.0
2013-03-14 13:30:00,63.02,63.02,62.92,62.93,78500.0,45.7363,45.7363,45.6638,45.671,78500.0
2013-03-14 13:35:00,62.93,63.01,62.93,62.99,54000.0,45.671,45.7291,45.671,45.7146,54000.0
2013-03-14 13:40:00,63.0,63.01,62.94,62.99,37800.0,45.7218,45.7291,45.6783,45.7146,37800.0
2013-03-14 13:45:00,62.99,63.06,62.99,63.04,13200.0,45.7146,45.7654,45.7146,45.7508,13200.0
2013-03-14 13:50:00,63.05,63.07,63.01,63.02,15600.0,45.7581,45.7726,45.7291,45.7363,15600.0
2013-03-14 13:55:00,63.02,63.03,62.97,63.0,38900.0,45.7363,45.7436,45.7,45.7218,38900.0
2013-03-14 14:00:00,63.0,63.04,63.0,63.03,18700.0,45.7218,45.7508,45.7218,45.7436,18700.0
2013-03-14 14:05:00,63.03,63.03,63.01,63.03,24600.0,45.7436,45.7436,45.7291,45.7436,24600.0
2013-03-14 14:10:00,63.03,63.05,62.99,63.02,23500.0,45.7436,45.7581,45.7146,45.7363,23500.0
2013-03-14 14:15:00,63.02,63.05,63.02,63.05,23800.0,45.7363,45.7581,45.7363,45.7581,23800.0
2013-03-14 14:20:00,63.05,63.05,63.02,63.03,25300.0,45.7581,45.7581,45.7363,45.7436,25300.0
2013-03-14 14:25:00,63.02,63.05,63.02,63.04,13400.0,45.7363,45.7581,45.7363,45.7508,13400.0
2013-03-14 14:30:00,63.04,63.08,63.03,63.03,15100.0,45.7508,45.7799,45.7436,45.7436,15100.0
2013-03-14 14:35:00,63.04,63.09,63.03,63.05,20000.0,45.7508,45.7871,45.7436,45.7581,20000.0
2013-03-14 14:40:00,63.05,63.08,62.98,62.99,36100.0,45.7581,45.7799,45.7073,45.7146,36100.0
2013-03-14 14:45:00,62.99,63.01,62.81,62.85,63900.0,45.7146,45.7291,45.5839,45.613,63900.0
2013-03-14 14:50:00,62.84,62.93,62.84,62.93,18200.0,45.6057,45.671,45.6057,45.671,18200.0
2013-03-14 14:55:00,62.93,62.98,62.89,62.98,42000.0,45.671,45.7073,45.642,45.7073,42000.0
2013-03-14 15:00:00,62.99,63.0,62.95,62.99,27900.0,45.7146,45.7218,45.6855,45.7146,27900.0
2013-03-14 15:05:00,62.99,63.03,62.99,63.02,27000.0,45.7146,45.7436,45.7146,45.7363,27000.0
2013-03-14 15:10:00,63.01,63.04,63.0,63.02,23500.0,45.7291,45.7508,45.7218,45.7363,23500.0
2013-03-14 15:15:00,63.03,63.14,63.03,63.13,28300.0,45.7436,45.8234,45.7436,45.8162,28300.0
2013-03-14 15:20:00,63.14,63.16,63.13,63.15,34000.0,45.8234,45.8379,45.8162,45.8307,34000.0
2013-03-14 15:25:00,63.15,63.16,63.08,63.08,39800.0,45.8307,45.8379,45.7799,45.7799,39800.0
2013-03-14 15:30:00,63.09,63.1,63.04,63.06,32900.0,45.7871,45.7944,45.7508,45.7654,32900.0
2013-03-14 15:35:00,63.07,63.08,63.03,63.04,31700.0,45.7726,45.7799,45.7436,45.7508,31700.0
2013-03-14 15:40:00,63.04,63.17,63.03,63.07,52300.0,45.7508,45.8452,45.7436,45.7726,52300.0
2013-03-14 15:45:00,63.08,63.13,63.07,63.08,50600.0,45.7799,45.8162,45.7726,45.7799,50600.0
2013-03-14 15:50:00,63.09,63.16,63.08,63.11,94600.0,45.7871,45.8379,45.7799,45.8016,94600.0
2013-03-14 15:55:00,63.12,63.17,63.09,63.16,235300.0,45.8089,45.8452,45.7871,45.8379,235300.0
2013-03-15 09:30:00,62.88,63.21,62.61,63.08,603600.0,45.6347,45.8742,45.4388,45.7799,603600.0
2013-03-15 09:35:00,63.09,63.24,63.03,63.1,45400.0,45.7871,45.896,45.7436,45.7944,45400.0
2013-03-15 09:40:00,63.09,63.24,63.09,63.19,24900.0,45.7871,45.896,45.7871,45.8597,24900.0
2013-03-15 09:45:00,63.19,63.21,63.12,63.17,29900.0,45.8597,45.8742,45.8089,45.8452,29900.0
2013-03-15 09:50:00,63.15,63.18,62.99,63.04,17500.0,45.8307,45.8524,45.7146,45.7508,17500.0
2013-03-15 09:55:00,63.02,63.08,62.7,62.7,30500.0,45.7363,45.7799,45.5041,45.5041,30500.0
2013-03-15 10:00:00,62.7,62.78,62.63,62.67,40500.0,45.5041,45.5622,45.4533,45.4823,40500.0
2013-03-15 10:05:00,62.67,62.67,62.53,62.6,30000.0,45.4823,45.4823,45.3807,45.4315,30000.0
2013-03-15 10:10:00,62.61,62.79,62.59,62.6,26500.0,45.4388,45.5694,45.4243,45.4315,26500.0
2013-03-15 10:15:00,62.6,62.7,62.58,62.7,19400.0,45.4315,45.5041,45.417,45.5041,19400.0
2013-03-15 10:20:00,62.68,62.73,62.65,62.65,14600.0,45.4896,45.5259,45.4678,45.4678,14600.0
2013-03-15 10:25:00,62.65,62.71,62.6,62.65,20500.0,45.4678,45.5114,45.4315,45.4678,20500.0
2013-03-15 10:30:00,62.65,62.71,62.62,62.62,22200.0,45.4678,45.5114,45.446,45.446,22200.0
2013-03-15 10:35:00,62.63,62.66,62.6,62.65,21000.0,45.4533,45.4751,45.4315,45.4678,21000.0
2013-03-15 10:40:00,62.65,62.72,62.63,62.68,22500.0,45.4678,45.5186,45.4533,45.4896,22500.0
2013-03-15 10:45:00,62.7,62.73,62.6,62.61,18500.0,45.5041,45.5259,45.4315,45.4388,18500.0
2013-03-15 10:50:00,62.62,62.63,62.51,62.56,24700.0,45.446,45.4533,45.3662,45.4025,24700.0
2013-03-15 10:55:00,62.55,62.72,62.55,62.72,27100.0,45.3952,45.5186,45.3952,45.5186,27100.0
2013-03-15 11:00:00,62.73,62.82,62.69,62.81,17700.0,45.5259,45.5912,45.4968,45.5839,17700.0
2013-03-15 11:05:00,62.82,62.82,62.74,62.76,9700.0,45.5912,45.5912,45.5331,45.5476,9700.0
2013-03-15 11:10:00,62.76,62.77,62.72,62.72,11000.0,45.5476,45.5549,45.5186,45.5186,11000.0
2013-03-15 11:15:00,62.71,62.82,62.71,62.82,10200.0,45.5114,45.5912,45.5114,45.5912,10200.0
2013-03-15 11:20:00,62.82,62.82,62.75,62.78,36000.0,45.5912,45.5912,45.5404,45.5622,36000.0
2013-03-15 11:25:00,62.78,62.85,62.78,62.81,18100.0,45.5622,45.613,45.5622,45.5839,18100.0
2013-03-15 11:30:00,62.8,62.82,62.73,62.78,23700.0,45.5767,45.5912,45.5259,45.5622,23700.0
2013-03-15 11:35:00,62.8,62.9,62.78,62.84,22700.0,45.5767,45.6492,45.5622,45.6057,22700.0
2013-03-15 11:40:00,62.84,62.92,62.82,62.9,14000.0,45.6057,45.6638,45.5912,45.6492,14000.0
2013-03-15 11:45:00,62.89,62.95,62.89,62.92,13600.0,45.642,45.6855,45.642,45.6638,13600.0
2013-03-15 11:50:00,62.92,62.95,62.9,62.91,13100.0,45.6638,45.6855,45.6492,45.6565,13100.0
2013-03-15 11:55:00,62.91,62.93,62.9,62.92,12000.0,45.6565,45.671,45.6492,45.6638,12000.0
2013-03-15 12:00:00,62.91,62.93,62.81,62.82,15600.0,45.6565,45.671,45.5839,45.5912,15600.0
2013-03-15 12:05:00,62.84,62.9,62.81,62.89,16500.0,45.6057,45.6492,45.5839,45.642,16500.0
2013-03-15 12:10:00,62.89,62.95,62.89,62.95,13700.0,45.642,45.6855,45.642,45.6855,13700.0
2013-03-15 12:15:00,62.95,63.0,62.94,62.98,15500.0,45.6855,45.7218,45.6783,45.7073,15500.0
2013-03-15 12:20:00,63.0,63.03,63.0,63.03,8100.0,45.7218,45.7436,45.7218,45.7436,8100.0
2013-03-15 12:25:00,63.02,63.05,63.01,63.03,18200.0,45.7363,45.7581,45.7291,45.7436,18200.0
2013-03-15 12:30:00,63.02,63.02,62.98,63.0,15400.0,45.7363,45.7363,45.7073,45.7218,15400.0
2013-03-15 12:35:00,63.01,63.02,62.97,63.0,10300.0,45.7291,45.7363,45.7,45.7218,10300.0
2013-03-15 12:40:00,63.01,63.07,63.0,63.03,13200.0,45.7291,45.7726,45.7218,45.7436,13200.0
2013-03-15 12:45:00,63.02,63.1,63.01,63.01,15100.0,45.7363,45.7944,45.7291,45.7291,15100.0
2013-03-15 12:50:00,63.01,63.06,63.0,63.04,55200.0,45.7291,45.7654,45.7218,45.7508,55200.0
2013-03-15 12:55:00,63.05,63.07,63.02,63.03,19800.0,45.7581,45.7726,45.7363,45.7436,19800.0
2013-03-15 13:00:00,63.04,63.08,63.02,63.07,15000.0,45.7508,45.7799,45.7363,45.7726,15000.0
2013-03-15 13:05:00,63.06,63.09,63.06,63.08,13200.0,45.7654,45.7871,45.7654,45.7799,13200.0
2013-03-15 13:10:00,63.08,63.11,63.04,63.05,17400.0,45.7799,45.8016,45.7508,45.7581,17400.0
2013-03-15 13:15:00,63.06,63.1,63.06,63.08,7100.0,45.7654,45.7944,45.7654,45.7799,7100.0
2013-03-15 13:20:00,63.07,63.12,63.05,63.06,12100.0,45.7726,45.8089,45.7581,45.7654,12100.0
2013-03-15 13:25:00,63.06,63.08,63.05,63.06,16000.0,45.7654,45.7799,45.7581,45.7654,16000.0
2013-03-15 13:30:00,63.07,63.07,63.0,63.01,11400.0,45.7726,45.7726,45.7218,45.7291,11400.0
2013-03-15 13:35:00,63.01,63.01,62.97,62.97,12000.0,45.7291,45.7291,45.7,45.7,12000.0
2013-03-15 13:40:00,62.99,62.99,62.92,62.92,9400.0,45.7146,45.7146,45.6638,45.6638,9400.0
2013-03-15 13:45:00,62.91,62.95,62.91,62.95,18600.0,45.6565,45.6855,45.6565,45.6855,18600.0
2013-03-15 13:50:00,62.95,62.95,62.91,62.93,17400.0,45.6855,45.6855,45.6565,45.671,17400.0
2013-03-15 13:55:00,62.93,62.93,62.9,62.91,18800.0,45.671,45.671,45.6492,45.6565,18800.0
2013-03-15 14:00:00,62.9,62.94,62.89,62.93,16600.0,45.6492,45.6783,45.642,45.671,16600.0
2013-03-15 14:05:00,62.94,62.97,62.88,62.9,14900.0,45.6783,45.7,45.6347,45.6492,14900.0
2013-03-15 14:10:00,62.9,62.92,62.87,62.9,61200.0,45.6492,45.6638,45.6275,45.6492,61200.0
2013-03-15 14:15:00,62.91,62.92,62.83,62.87,21300.0,45.6565,45.6638,45.5984,45.6275,21300.0
2013-03-15 14:20:00,62.87,62.89,62.86,62.86,28300.0,45.6275,45.642,45.6202,45.6202,28300.0
2013-03-15 14:25:00,62.86,62.87,62.76,62.78,16200.0,45.6202,45.6275,45.5476,45.5622,16200.0
2013-03-15 14:30:00,62.78,62.79,62.73,62.73,17300.0,45.5622,45.5694,45.5259,45.5259,17300.0
2013-03-15 14:35:00,62.73,62.73,62.63,62.66,24100.0,45.5259,45.5259,45.4533,45.4751,24100.0
2013-03-15 14:40:00,62.65,62.67,62.63,62.65,18900.0,45.4678,45.4823,45.4533,45.4678,18900.0
2013-03-15 14:45:00,62.66,62.69,62.56,62.56,18700.0,45.4751,45.4968,45.4025,45.4025,18700.0
2013-03-15 14:50:00,62.57,62.59,62.52,62.56,23600.0,45.4097,45.4243,45.3735,45.4025,23600.0
2013-03-15 14:55:00,62.58,62.71,62.55,62.68,33500.0,45.417,45.5114,45.3952,45.4896,33500.0
2013-03-15 15:00:00,62.68,62.74,62.68,62.69,19900.0,45.4896,45.5331,45.4896,45.4968,19900.0
2013-03-15 15:05:00,62.7,62.7,62.63,62.66,44600.0,45.5041,45.5041,45.4533,45.4751,44600.0
2013-03-15 15:10:00,62.65,62.69,62.61,62.63,34900.0,45.4678,45.4968,45.4388,45.4533,34900.0
2013-03-15 15:15:00,62.64,62.72,62.63,62.69,24200.0,45.4605,45.5186,45.4533,45.4968,24200.0
2013-03-15 15:20:00,62.69,62.7,62.62,62.64,19800.0,45.4968,45.5041,45.446,45.4605,19800.0
2013-03-15 15:25:00,62.62,62.75,62.62,62.73,25500.0,45.446,45.5404,45.446,45.5259,25500.0
2013-03-15 15:30:00,62.71,62.76,62.67,62.75,34200.0,45.5114,45.5476,45.4823,45.5404,34200.0
2013-03-15 15:35:00,62.76,62.76,62.71,62.72,38300.0,45.5476,45.5476,45.5114,45.5186,38300.0
2013-03-15 15:40:00,62.73,62.75,62.68,62.68,69700.0,45.5259,45.5404,45.4896,45.4896,69700.0
2013-03-15 15:45:00,62.68,62.71,62.64,62.66,145400.0,45.4896,45.5114,45.4605,45.4751,145400.0
2013-03-15 15:50:00,62.67,62.69,62.65,62.66,98200.0,45.4823,45.4968,45.4678,45.4751,98200.0
2013-03-15 15:55:00,62.66,62.71,62.56,62.58,352600.0,45.4751,45.5114,45.4025,45.417,352600.0
2013-03-18 09:30:00,61.92,61.92,61.57,61.66,58000.0,44.938,44.938,44.684,44.7493,58000.0
2013-03-18 09:35:00,61.72,62.06,61.66,61.94,23000.0,44.7929,45.0396,44.7493,44.9525,23000.0
2013-03-18 09:40:00,62.0,62.09,61.97,62.03,21600.0,44.9961,45.0614,44.9743,45.0178,21600.0
2013-03-18 09:45:00,62.01,62.01,61.9,61.98,23100.0,45.0033,45.0033,44.9235,44.9816,23100.0
2013-03-18 09:50:00,61.95,61.96,61.85,61.85,24700.0,44.9598,44.967,44.8872,44.8872,24700.0
2013-03-18 09:55:00,61.86,61.96,61.85,61.92,28800.0,44.8945,44.967,44.8872,44.938,28800.0
2013-03-18 10:00:00,61.9,62.0,61.87,61.96,53700.0,44.9235,44.9961,44.9017,44.967,53700.0
2013-03-18 10:05:00,61.98,62.0,61.88,61.89,27600.0,44.9816,44.9961,44.909,44.9162,27600.0
2013-03-18 10:10:00,61.89,61.9,61.88,61.88,46600.0,44.9162,44.9235,44.909,44.909,46600.0
2013-03-18 10:15:00,61.88,61.93,61.88,61.91,45800.0,44.909,44.9453,44.909,44.9308,45800.0
2013-03-18 10:20:00,61.93,61.94,61.82,61.82,28500.0,44.9453,44.9525,44.8654,44.8654,28500.0
2013-03-18 10:25:00,61.82,61.96,61.82,61.96,39900.0,44.8654,44.967,44.8654,44.967,39900.0
2013-03-18 10:30:00,61.96,61.99,61.86,61.95,35300.0,44.967,44.9888,44.8945,44.9598,35300.0
2013-03-18 10:35:00,61.95,61.97,61.88,61.95,32600.0,44.9598,44.9743,44.909,44.9598,32600.0
2013-03-18 10:40:00,61.94,61.95,61.86,61.88,28200.0,44.9525,44.9598,44.8945,44.909,28200.0
2013-03-18 10:45:00,61.89,62.01,61.86,61.94,42200.0,44.9162,45.0033,44.8945,44.9525,42200.0
2013-03-18 10:50:00,61.95,61.98,61.89,61.94,13300.0,44.9598,44.9816,44.9162,44.9525,13300.0
2013-03-18 10:55:00,61.94,61.96,61.87,61.87,20200.0,44.9525,44.967,44.9017,44.9017,20200.0
2013-03-18 11:00:00,61.86,61.95,61.85,61.95,17800.0,44.8945,44.9598,44.8872,44.9598,17800.0
2013-03-18 11:05:00,61.96,61.99,61.9,61.97,41300.0,44.967,44.9888,44.9235,44.9743,41300.0
2013-03-18 11:10:00,61.97,61.99,61.91,61.98,32400.0,44.9743,44.9888,44.9308,44.9816,32400.0
2013-03-18 11:15:00,61.99,62.13,61.98,62.13,25400.0,44.9888,45.0904,44.9816,45.0904,25400.0
2013-03-18 11:20:00,62.13,62.19,62.12,62.17,22200.0,45.0904,45.134,45.0832,45.1194,22200.0
2013-03-18 11:25:00,62.17,62.28,62.13,62.14,48500.0,45.1194,45.1993,45.0904,45.0977,48500.0
2013-03-18 11:30:00,62.14,62.22,62.05,62.05,88100.0,45.0977,45.1557,45.0324,45.0324,88100.0
2013-03-18 11:35:00,62.05,62.16,62.05,62.12,35500.0,45.0324,45.1122,45.0324,45.0832,35500.0
2013-03-18 11:40:00,62.13,62.19,62.11,62.18,15600.0,45.0904,45.134,45.0759,45.1267,15600.0
2013-03-18 11:45:00,62.18,62.31,62.18,62.31,14300.0,45.1267,45.2211,45.1267,45.2211,14300.0
2013-03-18 11:50:00,62.31,62.34,62.28,62.29,22300.0,45.2211,45.2428,45.1993,45.2065,22300.0
2013-03-18 11:55:00,62.28,62.33,62.28,62.3,18600.0,45.1993,45.2356,45.1993,45.2138,18600.0
2013-03-18 12:00:00,62.29,62.39,62.29,62.34,24100.0,45.2065,45.2791,45.2065,45.2428,24100.0
2013-03-18 12:05:00,62.34,62.43,62.3,62.39,17400.0,45.2428,45.3081,45.2138,45.2791,17400.0
2013-03-18 12:10:00,62.38,62.43,62.35,62.36,20100.0,45.2719,45.3081,45.2501,45.2573,20100.0
2013-03-18 12:15:00,62.35,62.39,62.29,62.29,22300.0,45.2501,45.2791,45.2065,45.2065,22300.0
2013-03-18 12:20:00,62.29,62.34,62.28,62.29,9300.0,45.2065,45.2428,45.1993,45.2065,9300.0
2013-03-18 12:25:00,62.29,62.32,62.25,62.25,18400.0,45.2065,45.2283,45.1775,45.1775,18400.0
2013-03-18 12:30:00,62.24,62.3,62.24,62.27,20300.0,45.1703,45.2138,45.1703,45.192,20300.0
2013-03-18 12:35:00,62.28,62.3,62.27,62.29,6800.0,45.1993,45.2138,45.192,45.2065,6800.0
2013-03-18 12:40:00,62.3,62.3,62.22,62.25,14500.0,45.2138,45.2138,45.1557,45.1775,14500.0
2013-03-18 12:45:00,62.24,62.27,62.22,62.24,6400.0,45.1703,45.192,45.1557,45.1703,6400.0
2013-03-18 12:50:00,62.25,62.27,62.23,62.27,10900.0,45.1775,45.192,45.163,45.192,10900.0
2013-03-18 12:55:00,62.26,62.33,62.24,62.33,12200.0,45.1848,45.2356,45.1703,45.2356,12200.0
2013-03-18 13:00:00,62.33,62.37,62.33,62.37,8100.0,45.2356,45.2646,45.2356,45.2646,8100.0
2013-03-18 13:05:00,62.36,62.4,62.29,62.31,26300.0,45.2573,45.2864,45.2065,45.2211,26300.0
2013-03-18 13:10:00,62.32,62.4,62.32,62.4,9100.0,45.2283,45.2864,45.2283,45.2864,9100.0
2013-03-18 13:15:00,62.4,62.44,62.4,62.43,12000.0,45.2864,45.3154,45.2864,45.3081,12000.0
2013-03-18 13:20:00,62.44,62.44,62.39,62.41,11300.0,45.3154,45.3154,45.2791,45.2936,11300.0
2013-03-18 13:25:00,62.41,62.42,62.27,62.27,8300.0,45.2936,45.3009,45.192,45.192,8300.0
2013-03-18 13:30:00,62.28,62.32,62.28,62.31,13800.0,45.1993,45.2283,45.1993,45.2211,13800.0
2013-03-18 13:35:00,62.3,62.35,62.27,62.27,22400.0,45.2138,45.2501,45.192,45.192,22400.0
2013-03-18 13:40:00,62.29,62.35,62.29,62.3,18200.0,45.2065,45.2501,45.2065,45.2138,18200.0
2013-03-18 13:45:00,62.3,62.37,62.3,62.3,12400.0,45.2138,45.2646,45.2138,45.2138,12400.0
2013-03-18 13:50:00,62.3,62.3,62.19,62.19,7900.0,45.2138,45.2138,45.134,45.134,7900.0
2013-03-18 13:55:00,62.2,62.25,62.16,62.17,16100.0,45.1412,45.1775,45.1122,45.1194,16100.0
2013-03-18 14:00:00,62.16,62.21,62.16,62.2,16900.0,45.1122,45.1485,45.1122,45.1412,16900.0
2013-03-18 14:05:00,62.22,62.27,62.2,62.21,28100.0,45.1557,45.192,45.1412,45.1485,28100.0
2013-03-18 14:10:00,62.19,62.3,62.19,62.28,18000.0,45.134,45.2138,45.134,45.1993,18000.0
2013-03-18 14:15:00,62.28,62.3,62.27,62.29,24000.0,45.1993,45.2138,45.192,45.2065,24000.0
2013-03-18 14:20:00,62.28,62.3,62.24,62.24,31800.0,45.1993,45.2138,45.1703,45.1703,31800.0
2013-03-18 14:25:00,62.25,62.3,62.21,62.3,19000.0,45.1775,45.2138,45.1485,45.2138,19000.0
2013-03-18 14:30:00,62.3,62.3,62.13,62.22,86800.0,45.2138,45.2138,45.0904,45.1557,86800.0
2013-03-18 14:35:00,62.24,62.24,62.18,62.18,35800.0,45.1703,45.1703,45.1267,45.1267,35800.0
2013-03-18 14:40:00,62.18,62.21,62.15,62.17,26800.0,45.1267,45.1485,45.1049,45.1194,26800.0
2013-03-18 14:45:00,62.17,62.17,62.1,62.14,35800.0,45.1194,45.1194,45.0686,45.0977,35800.0
2013-03-18 14:50:00,62.14,62.14,62.04,62.08,32400.0,45.0977,45.0977,45.0251,45.0541,32400.0
2013-03-18 14:55:00,62.09,62.1,61.94,61.96,36900.0,45.0614,45.0686,44.9525,44.967,36900.0
2013-03-18 15:00:00,61.97,62.03,61.97,61.98,32000.0,44.9743,45.0178,44.9743,44.9816,32000.0
2013-03-18 15:05:00,61.99,62.0,61.98,62.0,28100.0,44.9888,44.9961,44.9816,44.9961,28100.0
2013-03-18 15:10:00,62.0,62.02,61.97,62.01,43800.0,44.9961,45.0106,44.9743,45.0033,43800.0
2013-03-18 15:15:00,62.01,62.04,61.88,61.94,57400.0,45.0033,45.0251,44.909,44.9525,57400.0
2013-03-18 15:20:00,61.94,61.98,61.85,61.9,61500.0,44.9525,44.9816,44.8872,44.9235,61500.0
2013-03-18 15:25:00,61.9,61.9,61.75,61.8,56400.0,44.9235,44.9235,44.8146,44.8509,56400.0
2013-03-18 15:30:00,61.8,61.85,61.77,61.79,72800.0,44.8509,44.8872,44.8292,44.8437,72800.0
2013-03-18 15:35:00,61.78,61.79,61.66,61.73,47800.0,44.8364,44.8437,44.7493,44.8001,47800.0
2013-03-18 15:40:00,61.73,61.82,61.68,61.75,55900.0,44.8001,44.8654,44.7638,44.8146,55900.0
2013-03-18 15:45:00,61.76,61.88,61.73,61.81,61300.0,44.8219,44.909,44.8001,44.8582,61300.0
2013-03-18 15:50:00,61.81,61.84,61.72,61.83,52900.0,44.8582,44.88,44.7929,44.8727,52900.0
2013-03-18 15:55:00,61.84,61.89,61.77,61.83,94000.0,44.88,44.9162,44.8292,44.8727,94000.0
2013-03-19 09:30:00,62.0,62.07,61.8,62.01,47800.0,44.9961,45.0469,44.8509,45.0033,47800.0
2013-03-19 09:35:00,62.05,62.07,61.91,61.95,16000.0,45.0324,45.0469,44.9308,44.9598,16000.0
2013-03-19 09:40:00,61.95,62.1,61.93,62.02,46900.0,44.9598,45.0686,44.9453,45.0106,46900.0
2013-03-19 09:45:00,62.01,62.08,61.93,61.96,41500.0,45.0033,45.0541,44.9453,44.967,41500.0
2013-03-19 09:50:00,61.96,62.03,61.93,61.97,23400.0,44.967,45.0178,44.9453,44.9743,23400.0
2013-03-19 09:55:00,61.94,61.95,61.92,61.93,58200.0,44.9525,44.9598,44.938,44.9453,58200.0
2013-03-19 10:00:00,61.94,62.01,61.92,62.0,43300.0,44.9525,45.0033,44.938,44.9961,43300.0
2013-03-19 10:05:00,61.98,62.01,61.92,61.95,24800.0,44.9816,45.0033,44.938,44.9598,24800.0
2013-03-19 10:10:00,61.96,62.01,61.95,61.97,10700.0,44.967,45.0033,44.9598,44.9743,10700.0
2013-03-19 10:15:00,61.98,62.05,61.98,62.04,12300.0,44.9816,45.0324,44.9816,45.0251,12300.0
2013-03-19 10:20:00,62.04,62.08,61.95,61.95,20600.0,45.0251,45.0541,44.9598,44.9598,20600.0
2013-03-19 10:25:00,61.94,61.96,61.86,61.89,21000.0,44.9525,44.967,44.8945,44.9162,21000.0
2013-03-19 10:30:00,61.89,61.9,61.82,61.83,16800.0,44.9162,44.9235,44.8654,44.8727,16800.0
2013-03-19 10:35:00,61.83,61.91,61.79,61.79,32700.0,44.8727,44.9308,44.8437,44.8437,32700.0
2013-03-19 10:40:00,61.78,61.93,61.74,61.9,26000.0,44.8364,44.9453,44.8074,44.9235,26000.0
2013-03-19 10:45:00,61.9,61.93,61.77,61.77,15000.0,44.9235,44.9453,44.8292,44.8292,15000.0
2013-03-19 10:50:00,61.79,61.9,61.79,61.85,21200.0,44.8437,44.9235,44.8437,44.8872,21200.0
2013-03-19 10:55:00,61.86,61.91,61.83,61.84,19400.0,44.8945,44.9308,44.8727,44.88,19400.0
2013-03-19 11:00:00,61.87,61.87,61.71,61.76,15600.0,44.9017,44.9017,44.7856,44.8219,15600.0
2013-03-19 11:05:00,61.77,61.85,61.77,61.83,11100.0,44.8292,44.8872,44.8292,44.8727,11100.0
2013-03-19 11:10:00,61.83,61.86,61.74,61.83,25400.0,44.8727,44.8945,44.8074,44.8727,25400.0
2013-03-19 11:15:00,61.83,61.84,61.79,61.8,17800.0,44.8727,44.88,44.8437,44.8509,17800.0
2013-03-19 11:20:00,61.81,61.89,61.78,61.78,26800.0,44.8582,44.9162,44.8364,44.8364,26800.0
2013-03-19 11:25:00,61.79,61.81,61.78,61.8,13700.0,44.8437,44.8582,44.8364,44.8509,13700.0
2013-03-19 11:30:00,61.8,61.84,61.75,61.76,14800.0,44.8509,44.88,44.8146,44.8219,14800.0
2013-03-19 11:35:00,61.75,61.8,61.74,61.75,15800.0,44.8146,44.8509,44.8074,44.8146,15800.0
2013-03-19 11:40:00,61.75,61.78,61.72,61.73,18800.0,44.8146,44.8364,44.7929,44.8001,18800.0
2013-03-19 11:45:00,61.73,61.74,61.52,61.52,38900.0,44.8001,44.8074,44.6477,44.6477,38900.0
2013-03-19 11:50:00,61.53,61.56,61.38,61.46,16200.0,44.655,44.6767,44.5461,44.6042,16200.0
2013-03-19 11:55:00,61.45,61.45,61.21,61.34,38400.0,44.5969,44.5969,44.4227,44.5171,38400.0
2013-03-19 12:00:00,61.34,61.4,61.28,61.4,36000.0,44.5171,44.5606,44.4735,44.5606,36000.0
2013-03-19 12:05:00,61.39,61.4,61.32,61.32,14200.0,44.5534,44.5606,44.5026,44.5026,14200.0
2013-03-19 12:10:00,61.34,61.34,61.21,61.28,14600.0,44.5171,44.5171,44.4227,44.4735,14600.0
2013-03-19 12:15:00,61.29,61.3,61.17,61.27,18800.0,44.4808,44.4881,44.3937,44.4663,18800.0
2013-03-19 12:20:00,61.31,61.43,61.31,61.41,10300.0,44.4953,44.5824,44.4953,44.5679,10300.0
2013-03-19 12:25:00,61.41,61.55,61.39,61.5,28000.0,44.5679,44.6695,44.5534,44.6332,28000.0
2013-03-19 12:30:00,61.49,61.5,61.43,61.45,19500.0,44.6259,44.6332,44.5824,44.5969,19500.0
2013-03-19 12:35:00,61.46,61.5,61.46,61.48,8400.0,44.6042,44.6332,44.6042,44.6187,8400.0
2013-03-19 12:40:00,61.48,61.59,61.48,61.55,20400.0,44.6187,44.6985,44.6187,44.6695,20400.0
2013-03-19 12:45:00,61.55,61.56,61.44,61.44,20900.0,44.6695,44.6767,44.5897,44.5897,20900.0
2013-03-19 12:50:00,61.42,61.44,61.37,61.38,12400.0,44.5751,44.5897,44.5389,44.5461,12400.0
2013-03-19 12:55:00,61.37,61.39,61.29,61.29,14100.0,44.5389,44.5534,44.4808,44.4808,14100.0
2013-03-19 13:00:00,61.3,61.37,61.28,61.3,15900.0,44.4881,44.5389,44.4735,44.4881,15900.0
2013-03-19 13:05:00,61.29,61.38,61.27,61.33,12000.0,44.4808,44.5461,44.4663,44.5098,12000.0
2013-03-19 13:10:00,61.35,61.35,61.21,61.22,16600.0,44.5243,44.5243,44.4227,44.43,16600.0
2013-03-19 13:15:00,61.21,61.25,61.07,61.07,17500.0,44.4227,44.4518,44.3211,44.3211,17500.0
2013-03-19 13:20:00,61.09,61.16,61.05,61.06,22200.0,44.3356,44.3864,44.3066,44.3139,22200.0
2013-03-19 13:25:00,61.05,61.06,60.91,60.94,129500.0,44.3066,44.3139,44.205,44.2268,129500.0
2013-03-19 13:30:00,60.95,61.03,60.88,61.0,73900.0,44.234,44.2921,44.1832,44.2703,73900.0
2013-03-19 13:35:00,61.0,61.0,60.83,60.89,37100.0,44.2703,44.2703,44.147,44.1905,37100.0
2013-03-19 13:40:00,60.86,60.9,60.83,60.89,28700.0,44.1687,44.1978,44.147,44.1905,28700.0
2013-03-19 13:45:00,60.88,60.9,60.85,60.85,25500.0,44.1832,44.1978,44.1615,44.1615,25500.0
2013-03-19 13:50:00,60.84,60.87,60.78,60.79,27500.0,44.1542,44.176,44.1107,44.1179,27500.0
2013-03-19 13:55:00,60.79,60.9,60.79,60.84,29100.0,44.1179,44.1978,44.1179,44.1542,29100.0
2013-03-19 14:00:00,60.84,60.96,60.84,60.96,31800.0,44.1542,44.2413,44.1542,44.2413,31800.0
2013-03-19 14:05:00,60.97,61.14,60.97,61.1,21000.0,44.2486,44.3719,44.2486,44.3429,21000.0
2013-03-19 14:10:00,61.11,61.14,61.09,61.09,16600.0,44.3502,44.3719,44.3356,44.3356,16600.0
2013-03-19 14:15:00,61.09,61.13,60.97,60.99,31200.0,44.3356,44.3647,44.2486,44.2631,31200.0
2013-03-19 14:20:00,60.98,61.11,60.95,61.11,47100.0,44.2558,44.3502,44.234,44.3502,47100.0
2013-03-19 14:25:00,61.11,61.2,61.11,61.16,27700.0,44.3502,44.4155,44.3502,44.3864,27700.0
2013-03-19 14:30:00,61.17,61.31,61.15,61.22,24500.0,44.3937,44.4953,44.3792,44.43,24500.0
2013-03-19 14:35:00,61.21,61.24,61.14,61.18,19400.0,44.4227,44.4445,44.3719,44.401,19400.0
2013-03-19 14:40:00,61.19,61.2,61.13,61.16,13600.0,44.4082,44.4155,44.3647,44.3864,13600.0
2013-03-19 14:45:00,61.15,61.16,61.05,61.06,23500.0,44.3792,44.3864,44.3066,44.3139,23500.0
2013-03-19 14:50:00,61.06,61.06,61.0,61.01,25100.0,44.3139,44.3139,44.2703,44.2776,25100.0
2013-03-19 14:55:00,60.99,61.04,60.96,61.02,18700.0,44.2631,44.2994,44.2413,44.2848,18700.0
2013-03-19 15:00:00,61.02,61.12,61.01,61.07,20200.0,44.2848,44.3574,44.2776,44.3211,20200.0
2013-03-19 15:05:00,61.06,61.11,60.99,61.09,31000.0,44.3139,44.3502,44.2631,44.3356,31000.0
2013-03-19 15:10:00,61.08,61.41,61.08,61.34,47100.0,44.3284,44.5679,44.3284,44.5171,47100.0
2013-03-19 15:15:00,61.37,61.46,61.22,61.23,25500.0,44.5389,44.6042,44.43,44.4373,25500.0
2013-03-19 15:20:00,61.22,61.24,61.08,61.14,50900.0,44.43,44.4445,44.3284,44.3719,50900.0
2013-03-19 15:25:00,61.15,61.21,61.05,61.16,30300.0,44.3792,44.4227,44.3066,44.3864,30300.0
2013-03-19 15:30:00,61.17,61.22,61.08,61.17,44600.0,44.3937,44.43,44.3284,44.3937,44600.0
2013-03-19 15:35:00,61.17,61.28,61.14,61.24,26000.0,44.3937,44.4735,44.3719,44.4445,26000.0
2013-03-19 15:40:00,61.24,61.25,61.14,61.2,33300.0,44.4445,44.4518,44.3719,44.4155,33300.0
2013-03-19 15:45:00,61.21,61.29,61.17,61.22,56400.0,44.4227,44.4808,44.3937,44.43,56400.0
2013-03-19 15:50:00,61.24,61.43,61.24,61.41,87000.0,44.4445,44.5824,44.4445,44.5679,87000.0
2013-03-19 15:55:00,61.4,61.43,61.3,61.4,89100.0,44.5606,44.5824,44.4881,44.5606,89100.0
2013-03-20 09:30:00,61.88,62.3,61.88,62.25,63500.0,44.909,45.2138,44.909,45.1775,63500.0
2013-03-20 09:35:00,62.25,62.34,62.15,62.33,40900.0,45.1775,45.2428,45.1049,45.2356,40900.0
2013-03-20 09:40:00,62.35,62.54,62.33,62.54,52600.0,45.2501,45.388,45.2356,45.388,52600.0
2013-03-20 09:45:00,62.5,62.53,62.35,62.47,46400.0,45.3589,45.3807,45.2501,45.3372,46400.0
2013-03-20 09:50:00,62.48,62.53,62.41,62.51,27500.0,45.3444,45.3807,45.2936,45.3662,27500.0
2013-03-20 09:55:00,62.55,62.61,62.35,62.36,31200.0,45.3952,45.4388,45.2501,45.2573,31200.0
2013-03-20 10:00:00,62.38,62.4,62.21,62.22,43200.0,45.2719,45.2864,45.1485,45.1557,43200.0
2013-03-20 10:05:00,62.23,62.34,62.21,62.32,28400.0,45.163,45.2428,45.1485,45.2283,28400.0
2013-03-20 10:10:00,62.32,62.41,62.31,62.38,51700.0,45.2283,45.2936,45.2211,45.2719,51700.0
2013-03-20 10:15:00,62.36,62.38,62.31,62.36,16300.0,45.2573,45.2719,45.2211,45.2573,16300.0
2013-03-20 10:20:00,62.36,62.4,62.28,62.29,26800.0,45.2573,45.2864,45.1993,45.2065,26800.0
2013-03-20 10:25:00,62.3,62.35,62.29,62.33,17500.0,45.2138,45.2501,45.2065,45.2356,17500.0
2013-03-20 10:30:00,62.33,62.36,62.24,62.24,67300.0,45.2356,45.2573,45.1703,45.1703,67300.0
2013-03-20 10:35:00,62.24,62.24,62.1,62.18,23600.0,45.1703,45.1703,45.0686,45.1267,23600.0
2013-03-20 10:40:00,62.18,62.29,62.18,62.27,12900.0,45.1267,45.2065,45.1267,45.192,12900.0
2013-03-20 10:45:00,62.26,62.37,62.24,62.34,8900.0,45.1848,45.2646,45.1703,45.2428,8900.0
2013-03-20 10:50:00,62.33,62.33,62.22,62.27,7700.0,45.2356,45.2356,45.1557,45.192,7700.0
2013-03-20 10:55:00,62.27,62.38,62.27,62.38,25300.0,45.192,45.2719,45.192,45.2719,25300.0
2013-03-20 11:00:00,62.39,62.42,62.34,62.36,29100.0,45.2791,45.3009,45.2428,45.2573,29100.0
2013-03-20 11:05:00,62.38,62.41,62.35,62.4,14800.0,45.2719,45.2936,45.2501,45.2864,14800.0
2013-03-20 11:10:00,62.4,62.42,62.34,62.34,49900.0,45.2864,45.3009,45.2428,45.2428,49900.0
2013-03-20 11:15:00,62.35,62.36,62.2,62.25,24200.0,45.2501,45.2573,45.1412,45.1775,24200.0
2013-03-20 11:20:00,62.22,62.29,62.2,62.27,20600.0,45.1557,45.2065,45.1412,45.192,20600.0
2013-03-20 11:25:00,62.27,62.3,62.21,62.21,6100.0,45.192,45.2138,45.1485,45.1485,6100.0
2013-03-20 11:30:00,62.21,62.25,62.15,62.17,10200.0,45.1485,45.1775,45.1049,45.1194,10200.0
2013-03-20 11:35:00,62.19,62.24,62.18,62.24,6800.0,45.134,45.1703,45.1267,45.1703,6800.0
2013-03-20 11:40:00,62.21,62.23,62.09,62.12,23400.0,45.1485,45.163,45.0614,45.0832,23400.0
2013-03-20 11:45:00,62.11,62.15,62.09,62.11,16900.0,45.0759,45.1049,45.0614,45.0759,16900.0
2013-03-20 11:50:00,62.13,62.2,62.11,62.15,12200.0,45.0904,45.1412,45.0759,45.1049,12200.0
2013-03-20 11:55:00,62.16,62.17,62.11,62.12,10200.0,45.1122,45.1194,45.0759,45.0832,10200.0
2013-03-20 12:00:00,62.13,62.2,62.1,62.19,6600.0,45.0904,45.1412,45.0686,45.134,6600.0
2013-03-20 12:05:00,62.19,62.21,62.15,62.21,7600.0,45.134,45.1485,45.1049,45.1485,7600.0
2013-03-20 12:10:00,62.21,62.24,62.17,62.21,26700.0,45.1485,45.1703,45.1194,45.1485,26700.0
2013-03-20 12:15:00,62.21,62.22,62.1,62.1,9200.0,45.1485,45.1557,45.0686,45.0686,9200.0
2013-03-20 12:20:00,62.12,62.15,62.09,62.15,5300.0,45.0832,45.1049,45.0614,45.1049,5300.0
2013-03-20 12:25:00,62.15,62.23,62.15,62.23,9700.0,45.1049,45.163,45.1049,45.163,9700.0
2013-03-20 12:30:00,62.23,62.24,62.17,62.18,23800.0,45.163,45.1703,45.1194,45.1267,23800.0
2013-03-20 12:35:00,62.18,62.2,62.15,62.15,7600.0,45.1267,45.1412,45.1049,45.1049,7600.0
2013-03-20 12:40:00,62.17,62.2,62.14,62.17,8600.0,45.1194,45.1412,45.0977,45.1194,8600.0
2013-03-20 12:45:00,62.2,62.22,62.17,62.19,10500.0,45.1412,45.1557,45.1194,45.134,10500.0
2013-03-20 12:50:00,62.18,62.19,62.12,62.12,18700.0,45.1267,45.134,45.0832,45.0832,18700.0
2013-03-20 12:55:00,62.14,62.16,62.1,62.16,9800.0,45.0977,45.1122,45.0686,45.1122,9800.0
2013-03-20 13:00:00,62.15,62.16,62.06,62.06,17500.0,45.1049,45.1122,45.0396,45.0396,17500.0
2013-03-20 13:05:00,62.06,62.08,61.98,62.01,38000.0,45.0396,45.0541,44.9816,45.0033,38000.0
2013-03-20 13:10:00,62.01,62.06,62.0,62.06,54200.0,45.0033,45.0396,44.9961,45.0396,54200.0
2013-03-20 13:15:00,62.08,62.15,62.06,62.1,16600.0,45.0541,45.1049,45.0396,45.0686,16600.0
2013-03-20 13:20:00,62.1,62.21,62.1,62.2,18900.0,45.0686,45.1485,45.0686,45.1412,18900.0
2013-03-20 13:25:00,62.19,62.2,62.16,62.19,17100.0,45.134,45.1412,45.1122,45.134,17100.0
2013-03-20 13:30:00,62.19,62.2,62.1,62.16,16500.0,45.134,45.1412,45.0686,45.1122,16500.0
2013-03-20 13:35:00,62.15,62.21,62.13,62.21,17200.0,45.1049,45.1485,45.0904,45.1485,17200.0
2013-03-20 13:40:00,62.21,62.24,62.2,62.24,11500.0,45.1485,45.1703,45.1412,45.1703,11500.0
2013-03-20 13:45:00,62.23,62.23,62.2,62.2,3800.0,45.163,45.163,45.1412,45.1412,3800.0
2013-03-20 13:50:00,62.21,62.26,62.2,62.26,41200.0,45.1485,45.1848,45.1412,45.1848,41200.0
2013-03-20 13:55:00,62.26,62.33,62.22,62.25,16100.0,45.1848,45.2356,45.1557,45.1775,16100.0
2013-03-20 14:00:00,62.24,62.29,62.19,62.25,24700.0,45.1703,45.2065,45.134,45.1775,24700.0
2013-03-20 14:05:00,62.25,62.35,62.21,62.23,19300.0,45.1775,45.2501,45.1485,45.163,19300.0
2013-03-20 14:10:00,62.22,62.27,62.2,62.26,12200.0,45.1557,45.192,45.1412,45.1848,12200.0
2013-03-20 14:15:00,62.26,62.32,62.23,62.27,20800.0,45.1848,45.2283,45.163,45.192,20800.0
2013-03-20 14:20:00,62.27,62.44,62.24,62.44,31400.0,45.192,45.3154,45.1703,45.3154,31400.0
2013-03-20 14:25:00,62.44,62.47,62.34,62.41,20700.0,45.3154,45.3372,45.2428,45.2936,20700.0
2013-03-20 14:30:00,62.41,62.57,62.41,62.51,64000.0,45.2936,45.4097,45.2936,45.3662,64000.0
2013-03-20 14:35:00,62.51,62.61,62.51,62.61,21600.0,45.3662,45.4388,45.3662,45.4388,21600.0
2013-03-20 14:40:00,62.61,62.61,62.59,62.6,18000.0,45.4388,45.4388,45.4243,45.4315,18000.0
2013-03-20 14:45:00,62.6,62.69,62.57,62.58,28900.0,45.4315,45.4968,45.4097,45.417,28900.0
2013-03-20 14:50:00,62.58,62.64,62.57,62.63,30700.0,45.417,45.4605,45.4097,45.4533,30700.0
2013-03-20 14:55:00,62.61,62.62,62.57,62.57,22400.0,45.4388,45.446,45.4097,45.4097,22400.0
2013-03-20 15:00:00,62.57,62.58,62.44,62.5,49900.0,45.4097,45.417,45.3154,45.3589,49900.0
2013-03-20 15:05:00,62.51,62.62,62.51,62.62,30700.0,45.3662,45.446,45.3662,45.446,30700.0
2013-03-20 15:10:00,62.61,62.69,62.61,62.68,33800.0,45.4388,45.4968,45.4388,45.4896,33800.0
2013-03-20 15:15:00,62.65,62.66,62.59,62.64,21500.0,45.4678,45.4751,45.4243,45.4605,21500.0
2013-03-20 15:20:00,62.63,62.64,62.56,62.58,24900.0,45.4533,45.4605,45.4025,45.417,24900.0
2013-03-20 15:25:00,62.57,62.61,62.55,62.6,34700.0,45.4097,45.4388,45.3952,45.4315,34700.0
2013-03-20 15:30:00,62.59,62.62,62.57,62.62,34300.0,45.4243,45.446,45.4097,45.446,34300.0
2013-03-20 15:35:00,62.61,62.7,62.61,62.7,40000.0,45.4388,45.5041,45.4388,45.5041,40000.0
2013-03-20 15:40:00,62.7,62.85,62.7,62.82,61800.0,45.5041,45.613,45.5041,45.5912,61800.0
2013-03-20 15:45:00,62.83,62.85,62.75,62.82,71100.0,45.5984,45.613,45.5404,45.5912,71100.0
2013-03-20 15:50:00,62.81,62.81,62.58,62.61,113600.0,45.5839,45.5839,45.417,45.4388,113600.0
2013-03-20 15:55:00,62.6,62.72,62.55,62.68,169200.0,45.4315,45.5186,45.3952,45.4896,169200.0
2013-03-21 09:30:00,62.39,62.59,62.25,62.57,86400.0,45.2791,45.4243,45.1775,45.4097,86400.0
2013-03-21 09:35:00,62.57,62.79,62.57,62.75,22700.0,45.4097,45.5694,45.4097,45.5404,22700.0
2013-03-21 09:40:00,62.75,62.79,62.7,62.79,102900.0,45.5404,45.5694,45.5041,45.5694,102900.0
2013-03-21 09:45:00,62.8,62.92,62.73,62.73,39500.0,45.5767,45.6638,45.5259,45.5259,39500.0
2013-03-21 09:50:00,62.73,62.91,62.73,62.89,21900.0,45.5259,45.6565,45.5259,45.642,21900.0
2013-03-21 09:55:00,62.88,63.07,62.87,63.05,40600.0,45.6347,45.7726,45.6275,45.7581,40600.0
2013-03-21 10:00:00,63.06,63.27,63.06,63.11,77900.0,45.7654,45.9178,45.7654,45.8016,77900.0
2013-03-21 10:05:00,63.11,63.11,62.81,62.89,40400.0,45.8016,45.8016,45.5839,45.642,40400.0
2013-03-21 10:10:00,62.89,62.89,62.77,62.86,32900.0,45.642,45.642,45.5549,45.6202,32900.0
2013-03-21 10:15:00,62.89,62.9,62.79,62.83,89700.0,45.642,45.6492,45.5694,45.5984,89700.0
2013-03-21 10:20:00,62.84,62.95,62.82,62.94,33300.0,45.6057,45.6855,45.5912,45.6783,33300.0
2013-03-21 10:25:00,62.93,62.93,62.84,62.9,25300.0,45.671,45.671,45.6057,45.6492,25300.0
2013-03-21 10:30:00,62.87,62.91,62.84,62.91,22900.0,45.6275,45.6565,45.6057,45.6565,22900.0
2013-03-21 10:35:00,62.9,62.96,62.79,62.84,39600.0,45.6492,45.6928,45.5694,45.6057,39600.0
2013-03-21 10:40:00,62.83,62.98,62.83,62.91,26100.0,45.5984,45.7073,45.5984,45.6565,26100.0
2013-03-21 10:45:00,62.91,63.14,62.91,63.08,81100.0,45.6565,45.8234,45.6565,45.7799,81100.0
2013-03-21 10:50:00,63.07,63.09,62.94,62.99,19300.0,45.7726,45.7871,45.6783,45.7146,19300.0
2013-03-21 10:55:00,62.99,63.0,62.81,62.83,46200.0,45.7146,45.7218,45.5839,45.5984,46200.0
2013-03-21 11:00:00,62.83,62.84,62.61,62.66,42400.0,45.5984,45.6057,45.4388,45.4751,42400.0
2013-03-21 11:05:00,62.65,62.71,62.64,62.7,19500.0,45.4678,45.5114,45.4605,45.5041,19500.0
2013-03-21 11:10:00,62.71,62.83,62.71,62.8,67400.0,45.5114,45.5984,45.5114,45.5767,67400.0
2013-03-21 11:15:00,62.8,62.83,62.73,62.83,23400.0,45.5767,45.5984,45.5259,45.5984,23400.0
2013-03-21 11:20:00,62.84,62.87,62.78,62.87,24800.0,45.6057,45.6275,45.5622,45.6275,24800.0
2013-03-21 11:25:00,62.86,62.94,62.83,62.84,36100.0,45.6202,45.6783,45.5984,45.6057,36100.0
2013-03-21 11:30:00,62.82,62.82,62.75,62.78,13200.0,45.5912,45.5912,45.5404,45.5622,13200.0
2013-03-21 11:35:00,62.78,62.87,62.77,62.85,14200.0,45.5622,45.6275,45.5549,45.613,14200.0
2013-03-21 11:40:00,62.86,62.94,62.86,62.89,21700.0,45.6202,45.6783,45.6202,45.642,21700.0
2013-03-21 11:45:00,62.9,62.9,62.85,62.86,15100.0,45.6492,45.6492,45.613,45.6202,15100.0
2013-03-21 11:50:00,62.87,62.89,62.82,62.86,27500.0,45.6275,45.642,45.5912,45.6202,27500.0
2013-03-21 11:55:00,62.86,62.98,62.86,62.98,20800.0,45.6202,45.7073,45.6202,45.7073,20800.0
2013-03-21 12:00:00,62.97,63.0,62.94,62.98,29600.0,45.7,45.7218,45.6783,45.7073,29600.0
2013-03-21 12:05:00,62.98,62.98,62.88,62.88,11400.0,45.7073,45.7073,45.6347,45.6347,11400.0
2013-03-21 12:10:00,62.88,62.88,62.85,62.87,11300.0,45.6347,45.6347,45.613,45.6275,11300.0
2013-03-21 12:15:00,62.86,62.88,62.8,62.84,14700.0,45.6202,45.6347,45.5767,45.6057,14700.0
2013-03-21 12:20:00,62.84,62.84,62.77,62.78,12100.0,45.6057,45.6057,45.5549,45.5622,12100.0
2013-03-21 12:25:00,62.78,62.79,62.74,62.76,21200.0,45.5622,45.5694,45.5331,45.5476,21200.0
2013-03-21 12:30:00,62.76,62.81,62.75,62.8,29300.0,45.5476,45.5839,45.5404,45.5767,29300.0
2013-03-21 12:35:00,62.79,62.84,62.78,62.82,7400.0,45.5694,45.6057,45.5622,45.5912,7400.0
2013-03-21 12:40:00,62.84,62.87,62.8,62.82,25000.0,45.6057,45.6275,45.5767,45.5912,25000.0
2013-03-21 12:45:00,62.81,62.84,62.8,62.81,12800.0,45.5839,45.6057,45.5767,45.5839,12800.0
2013-03-21 12:50:00,62.81,62.82,62.8,62.8,15900.0,45.5839,45.5912,45.5767,45.5767,15900.0
2013-03-21 12:55:00,62.81,62.83,62.8,62.81,8700.0,45.5839,45.5984,45.5767,45.5839,8700.0
2013-03-21 13:00:00,62.81,62.84,62.8,62.84,25600.0,45.5839,45.6057,45.5767,45.6057,25600.0
2013-03-21 13:05:00,62.84,62.92,62.83,62.85,19000.0,45.6057,45.6638,45.5984,45.613,19000.0
2013-03-21 13:10:00,62.85,62.87,62.74,62.75,21600.0,45.613,45.6275,45.5331,45.5404,21600.0
2013-03-21 13:15:00,62.75,62.77,62.67,62.7,35000.0,45.5404,45.5549,45.4823,45.5041,35000.0
2013-03-21 13:20:00,62.68,62.71,62.61,62.63,40400.0,45.4896,45.5114,45.4388,45.4533,40400.0
2013-03-21 13:25:00,62.62,62.7,62.61,62.64,95500.0,45.446,45.5041,45.4388,45.4605,95500.0
2013-03-21 13:30:00,62.64,62.65,62.55,62.61,41200.0,45.4605,45.4678,45.3952,45.4388,41200.0
2013-03-21 13:35:00,62.61,62.66,62.61,62.64,24800.0,45.4388,45.4751,45.4388,45.4605,24800.0
2013-03-21 13:40:00,62.66,62.67,62.6,62.65,65400.0,45.4751,45.4823,45.4315,45.4678,65400.0
2013-03-21 13:45:00,62.65,62.74,62.61,62.7,32100.0,45.4678,45.5331,45.4388,45.5041,32100.0
2013-03-21 13:50:00,62.7,62.72,62.65,62.68,17800.0,45.5041,45.5186,45.4678,45.4896,17800.0
2013-03-21 13:55:00,62.67,62.7,62.64,62.67,22800.0,45.4823,45.5041,45.4605,45.4823,22800.0
2013-03-21 14:00:00,62.65,62.68,62.57,62.68,66700.0,45.4678,45.4896,45.4097,45.4896,66700.0
2013-03-21 14:05:00,62.68,62.68,62.6,62.65,60300.0,45.4896,45.4896,45.4315,45.4678,60300.0
2013-03-21 14:10:00,62.64,62.87,62.61,62.79,59100.0,45.4605,45.6275,45.4388,45.5694,59100.0
2013-03-21 14:15:00,62.78,62.88,62.74,62.79,25000.0,45.5622,45.6347,45.5331,45.5694,25000.0
2013-03-21 14:20:00,62.8,62.9,62.78,62.9,17100.0,45.5767,45.6492,45.5622,45.6492,17100.0
2013-03-21 14:25:00,62.91,62.97,62.83,62.87,34400.0,45.6565,45.7,45.5984,45.6275,34400.0
2013-03-21 14:30:00,62.88,62.9,62.83,62.88,20700.0,45.6347,45.6492,45.5984,45.6347,20700.0
2013-03-21 14:35:00,62.88,62.94,62.85,62.87,18400.0,45.6347,45.6783,45.613,45.6275,18400.0
2013-03-21 14:40:00,62.87,62.91,62.82,62.87,15700.0,45.6275,45.6565,45.5912,45.6275,15700.0
2013-03-21 14:45:00,62.87,62.96,62.87,62.96,33000.0,45.6275,45.6928,45.6275,45.6928,33000.0
2013-03-21 14:50:00,62.95,62.97,62.93,62.97,30800.0,45.6855,45.7,45.671,45.7,30800.0
2013-03-21 14:55:00,62.97,63.02,62.96,63.01,33300.0,45.7,45.7363,45.6928,45.7291,33300.0
2013-03-21 15:00:00,63.0,63.03,62.96,62.98,63900.0,45.7218,45.7436,45.6928,45.7073,63900.0
2013-03-21 15:05:00,62.98,63.0,62.93,62.93,30700.0,45.7073,45.7218,45.671,45.671,30700.0
2013-03-21 15:10:00,62.93,62.95,62.87,62.87,21400.0,45.671,45.6855,45.6275,45.6275,21400.0
2013-03-21 15:15:00,62.87,62.87,62.71,62.73,45800.0,45.6275,45.6275,45.5114,45.5259,45800.0
2013-03-21 15:20:00,62.74,62.84,62.74,62.83,40900.0,45.5331,45.6057,45.5331,45.5984,40900.0
2013-03-21 15:25:00,62.84,62.94,62.84,62.9,36700.0,45.6057,45.6783,45.6057,45.6492,36700.0
2013-03-21 15:30:00,62.9,62.9,62.84,62.85,51900.0,45.6492,45.6492,45.6057,45.613,51900.0
2013-03-21 15:35:00,62.86,62.9,62.84,62.85,62300.0,45.6202,45.6492,45.6057,45.613,62300.0
2013-03-21 15:40:00,62.85,62.86,62.73,62.74,36000.0,45.613,45.6202,45.5259,45.5331,36000.0
2013-03-21 15:45:00,62.73,62.75,62.64,62.73,89900.0,45.5259,45.5404,45.4605,45.5259,89900.0
2013-03-21 15:50:00,62.74,62.75,62.66,62.7,66100.0,45.5331,45.5404,45.4751,45.5041,66100.0
2013-03-21 15:55:00,62.7,62.72,62.62,62.63,77100.0,45.5041,45.5186,45.446,45.4533,77100.0
2013-03-22 09:30:00,62.85,63.08,62.63,63.03,53300.0,45.613,45.7799,45.4533,45.7436,53300.0
2013-03-22 09:35:00,63.0,63.2,62.99,63.16,35000.0,45.7218,45.867,45.7146,45.8379,35000.0
2013-03-22 09:40:00,63.16,63.17,63.08,63.1,53900.0,45.8379,45.8452,45.7799,45.7944,53900.0
2013-03-22 09:45:00,63.11,63.13,63.01,63.04,60000.0,45.8016,45.8162,45.7291,45.7508,60000.0
2013-03-22 09:50:00,63.02,63.04,62.85,62.98,48600.0,45.7363,45.7508,45.613,45.7073,48600.0
2013-03-22 09:55:00,62.94,63.03,62.84,63.0,28100.0,45.6783,45.7436,45.6057,45.7218,28100.0
2013-03-22 10:00:00,63.01,63.07,62.98,63.02,22000.0,45.7291,45.7726,45.7073,45.7363,22000.0
2013-03-22 10:05:00,63.0,63.34,63.0,63.26,191900.0,45.7218,45.9686,45.7218,45.9105,191900.0
2013-03-22 10:10:00,63.26,63.43,63.25,63.38,108400.0,45.9105,46.0339,45.9033,45.9976,108400.0
2013-03-22 10:15:00,63.37,63.4,63.35,63.35,19000.0,45.9903,46.0121,45.9758,45.9758,19000.0
2013-03-22 10:20:00,63.37,63.39,63.31,63.31,18600.0,45.9903,46.0049,45.9468,45.9468,18600.0
2013-03-22 10:25:00,63.32,63.38,63.29,63.37,22700.0,45.9541,45.9976,45.9323,45.9903,22700.0
2013-03-22 10:30:00,63.36,63.38,63.24,63.29,27100.0,45.9831,45.9976,45.896,45.9323,27100.0
2013-03-22 10:35:00,63.28,63.34,63.25,63.3,11800.0,45.925,45.9686,45.9033,45.9395,11800.0
2013-03-22 10:40:00,63.3,63.37,63.29,63.32,32800.0,45.9395,45.9903,45.9323,45.9541,32800.0
2013-03-22 10:45:00,63.33,63.42,63.28,63.38,36400.0,45.9613,46.0266,45.925,45.9976,36400.0
2013-03-22 10:50:00,63.37,63.42,63.33,63.39,38400.0,45.9903,46.0266,45.9613,46.0049,38400.0
2013-03-22 10:55:00,63.39,63.49,63.39,63.45,39700.0,46.0049,46.0774,46.0049,46.0484,39700.0
2013-03-22 11:00:00,63.45,63.49,63.39,63.41,59100.0,46.0484,46.0774,46.0049,46.0194,59100.0
2013-03-22 11:05:00,63.38,63.42,63.31,63.33,8700.0,45.9976,46.0266,45.9468,45.9613,8700.0
2013-03-22 11:10:00,63.33,63.34,63.22,63.26,22100.0,45.9613,45.9686,45.8815,45.9105,22100.0
2013-03-22 11:15:00,63.27,63.36,63.23,63.24,19800.0,45.9178,45.9831,45.8887,45.896,19800.0
2013-03-22 11:20:00,63.24,63.25,63.14,63.22,26900.0,45.896,45.9033,45.8234,45.8815,26900.0
2013-03-22 11:25:00,63.21,63.27,63.14,63.19,45700.0,45.8742,45.9178,45.8234,45.8597,45700.0
2013-03-22 11:30:00,63.2,63.27,63.19,63.22,17800.0,45.867,45.9178,45.8597,45.8815,17800.0
2013-03-22 11:35:00,63.22,63.29,63.22,63.29,28500.0,45.8815,45.9323,45.8815,45.9323,28500.0
2013-03-22 11:40:00,63.3,63.3,63.19,63.22,21300.0,45.9395,45.9395,45.8597,45.8815,21300.0
2013-03-22 11:45:00,63.2,63.35,63.2,63.35,28200.0,45.867,45.9758,45.867,45.9758,28200.0
2013-03-22 11:50:00,63.36,63.36,63.29,63.33,14000.0,45.9831,45.9831,45.9323,45.9613,14000.0
2013-03-22 11:55:00,63.33,63.43,63.31,63.39,21600.0,45.9613,46.0339,45.9468,46.0049,21600.0
2013-03-22 12:00:00,63.39,63.42,63.34,63.37,16400.0,46.0049,46.0266,45.9686,45.9903,16400.0
2013-03-22 12:05:00,63.36,63.4,63.34,63.35,12900.0,45.9831,46.0121,45.9686,45.9758,12900.0
2013-03-22 12:10:00,63.35,63.41,63.22,63.26,28500.0,45.9758,46.0194,45.8815,45.9105,28500.0
2013-03-22 12:15:00,63.27,63.28,63.19,63.23,12000.0,45.9178,45.925,45.8597,45.8887,12000.0
2013-03-22 12:20:00,63.22,63.22,63.1,63.12,12100.0,45.8815,45.8815,45.7944,45.8089,12100.0
2013-03-22 12:25:00,63.13,63.21,63.12,63.2,30800.0,45.8162,45.8742,45.8089,45.867,30800.0
2013-03-22 12:30:00,63.19,63.2,63.12,63.16,11200.0,45.8597,45.867,45.8089,45.8379,11200.0
2013-03-22 12:35:00,63.15,63.2,63.14,63.2,12600.0,45.8307,45.867,45.8234,45.867,12600.0
2013-03-22 12:40:00,63.19,63.19,63.11,63.13,12500.0,45.8597,45.8597,45.8016,45.8162,12500.0
2013-03-22 12:45:00,63.13,63.22,63.13,63.19,21200.0,45.8162,45.8815,45.8162,45.8597,21200.0
2013-03-22 12:50:00,63.19,63.25,63.17,63.25,19800.0,45.8597,45.9033,45.8452,45.9033,19800.0
2013-03-22 12:55:00,63.24,63.28,63.22,63.26,29100.0,45.896,45.925,45.8815,45.9105,29100.0
2013-03-22 13:00:00,63.25,63.28,63.17,63.22,27800.0,45.9033,45.925,45.8452,45.8815,27800.0
2013-03-22 13:05:00,63.24,63.28,63.23,63.27,7700.0,45.896,45.925,45.8887,45.9178,7700.0
2013-03-22 13:10:00,63.28,63.3,63.26,63.26,8700.0,45.925,45.9395,45.9105,45.9105,8700.0
2013-03-22 13:15:00,63.25,63.28,63.21,63.26,24800.0,45.9033,45.925,45.8742,45.9105,24800.0
2013-03-22 13:20:00,63.25,63.26,63.23,63.24,13900.0,45.9033,45.9105,45.8887,45.896,13900.0
2013-03-22 13:25:00,63.24,63.28,63.23,63.28,16700.0,45.896,45.925,45.8887,45.925,16700.0
2013-03-22 13:30:00,63.26,63.29,63.2,63.22,18100.0,45.9105,45.9323,45.867,45.8815,18100.0
2013-03-22 13:35:00,63.21,63.22,63.12,63.12,14600.0,45.8742,45.8815,45.8089,45.8089,14600.0
2013-03-22 13:40:00,63.13,63.17,63.11,63.12,11600.0,45.8162,45.8452,45.8016,45.8089,11600.0
2013-03-22 13:45:00,63.1,63.14,63.09,63.13,12200.0,45.7944,45.8234,45.7871,45.8162,12200.0
2013-03-22 13:50:00,63.14,63.15,63.11,63.11,17500.0,45.8234,45.8307,45.8016,45.8016,17500.0
2013-03-22 13:55:00,63.11,63.12,63.05,63.06,14900.0,45.8016,45.8089,45.7581,45.7654,14900.0
2013-03-22 14:00:00,63.06,63.07,63.03,63.05,12400.0,45.7654,45.7726,45.7436,45.7581,12400.0
2013-03-22 14:05:00,63.05,63.08,63.02,63.04,25300.0,45.7581,45.7799,45.7363,45.7508,25300.0
2013-03-22 14:10:00,63.04,63.11,63.02,63.11,22300.0,45.7508,45.8016,45.7363,45.8016,22300.0
2013-03-22 14:15:00,63.1,63.15,63.1,63.15,58000.0,45.7944,45.8307,45.7944,45.8307,58000.0
2013-03-22 14:20:00,63.16,63.22,63.16,63.22,13300.0,45.8379,45.8815,45.8379,45.8815,13300.0
2013-03-22 14:25:00,63.22,63.23,63.18,63.19,12500.0,45.8815,45.8887,45.8524,45.8597,12500.0
2013-03-22 14:30:00,63.18,63.19,63.11,63.14,20200.0,45.8524,45.8597,45.8016,45.8234,20200.0
2013-03-22 14:35:00,63.14,63.19,63.14,63.19,11200.0,45.8234,45.8597,45.8234,45.8597,11200.0
2013-03-22 14:40:00,63.19,63.2,63.17,63.19,15100.0,45.8597,45.867,45.8452,45.8597,15100.0
2013-03-22 14:45:00,63.19,63.2,63.16,63.16,15000.0,45.8597,45.867,45.8379,45.8379,15000.0
2013-03-22 14:50:00,63.16,63.21,63.14,63.21,65100.0,45.8379,45.8742,45.8234,45.8742,65100.0
2013-03-22 14:55:00,63.21,63.25,63.19,63.25,37600.0,45.8742,45.9033,45.8597,45.9033,37600.0
2013-03-22 15:00:00,63.25,63.25,63.18,63.22,33400.0,45.9033,45.9033,45.8524,45.8815,33400.0
2013-03-22 15:05:00,63.22,63.22,63.19,63.2,21800.0,45.8815,45.8815,45.8597,45.867,21800.0
2013-03-22 15:10:00,63.21,63.24,63.19,63.19,22500.0,45.8742,45.896,45.8597,45.8597,22500.0
2013-03-22 15:15:00,63.2,63.23,63.2,63.21,38600.0,45.867,45.8887,45.867,45.8742,38600.0
2013-03-22 15:20:00,63.21,63.21,63.19,63.21,49400.0,45.8742,45.8742,45.8597,45.8742,49400.0
2013-03-22 15:25:00,63.2,63.21,63.11,63.13,31300.0,45.867,45.8742,45.8016,45.8162,31300.0
2013-03-22 15:30:00,63.12,63.13,63.08,63.11,21400.0,45.8089,45.8162,45.7799,45.8016,21400.0
2013-03-22 15:35:00,63.1,63.18,63.1,63.14,48000.0,45.7944,45.8524,45.7944,45.8234,48000.0
2013-03-22 15:40:00,63.14,63.15,63.08,63.09,27700.0,45.8234,45.8307,45.7799,45.7871,27700.0
2013-03-22 15:45:00,63.09,63.12,63.04,63.07,60500.0,45.7871,45.8089,45.7508,45.7726,60500.0
2013-03-22 15:50:00,63.07,63.13,63.07,63.11,76300.0,45.7726,45.8162,45.7726,45.8016,76300.0
2013-03-22 15:55:00,63.12,63.29,63.1,63.29,103800.0,45.8089,45.9323,45.7944,45.9323,103800.0
2013-03-25 09:30:00,62.97,63.3,62.97,63.26,68200.0,45.7,45.9395,45.7,45.9105,68200.0
2013-03-25 09:35:00,63.22,63.44,63.22,63.39,30500.0,45.8815,46.0411,45.8815,46.0049,30500.0
2013-03-25 09:40:00,63.4,63.66,63.32,63.64,59400.0,46.0121,46.2008,45.9541,46.1863,59400.0
2013-03-25 09:45:00,63.62,63.66,63.49,63.56,22200.0,46.1718,46.2008,46.0774,46.1282,22200.0
2013-03-25 09:50:00,63.55,63.62,63.51,63.58,23200.0,46.121,46.1718,46.0919,46.1427,23200.0
2013-03-25 09:55:00,63.57,63.61,63.53,63.58,18200.0,46.1355,46.1645,46.1065,46.1427,18200.0
2013-03-25 10:00:00,63.58,63.6,63.44,63.45,47300.0,46.1427,46.1573,46.0411,46.0484,47300.0
2013-03-25 10:05:00,63.45,63.49,63.42,63.47,19400.0,46.0484,46.0774,46.0266,46.0629,19400.0
2013-03-25 10:10:00,63.47,63.51,63.46,63.48,21700.0,46.0629,46.0919,46.0557,46.0702,21700.0
2013-03-25 10:15:00,63.48,63.56,63.46,63.49,34100.0,46.0702,46.1282,46.0557,46.0774,34100.0
2013-03-25 10:20:00,63.49,63.51,63.37,63.41,18600.0,46.0774,46.0919,45.9903,46.0194,18600.0
2013-03-25 10:25:00,63.4,63.42,63.32,63.37,23900.0,46.0121,46.0266,45.9541,45.9903,23900.0
2013-03-25 10:30:00,63.37,63.4,63.32,63.4,46600.0,45.9903,46.0121,45.9541,46.0121,46600.0
2013-03-25 10:35:00,63.4,63.44,63.37,63.44,33000.0,46.0121,46.0411,45.9903,46.0411,33000.0
2013-03-25 10:40:00,63.45,63.45,63.32,63.33,70400.0,46.0484,46.0484,45.9541,45.9613,70400.0
2013-03-25 10:45:00,63.33,63.36,63.31,63.33,61600.0,45.9613,45.9831,45.9468,45.9613,61600.0
2013-03-25 10:50:00,63.32,63.32,63.25,63.27,32500.0,45.9541,45.9541,45.9033,45.9178,32500.0
2013-03-25 10:55:00,63.26,63.27,63.09,63.1,40400.0,45.9105,45.9178,45.7871,45.7944,40400.0
2013-03-25 11:00:00,63.1,63.1,62.96,63.06,17400.0,45.7944,45.7944,45.6928,45.7654,17400.0
2013-03-25 11:05:00,63.05,63.06,62.91,62.94,15000.0,45.7581,45.7654,45.6565,45.6783,15000.0
2013-03-25 11:10:00,62.95,62.98,62.85,62.86,18300.0,45.6855,45.7073,45.613,45.6202,18300.0
2013-03-25 11:15:00,62.86,62.88,62.66,62.66,27100.0,45.6202,45.6347,45.4751,45.4751,27100.0
2013-03-25 11:20:00,62.67,62.73,62.64,62.72,13200.0,45.4823,45.5259,45.4605,45.5186,13200.0
2013-03-25 11:25:00,62.71,62.73,62.65,62.7,43700.0,45.5114,45.5259,45.4678,45.5041,43700.0
2013-03-25 11:30:00,62.69,62.77,62.67,62.74,48700.0,45.4968,45.5549,45.4823,45.5331,48700.0
2013-03-25 11:35:00,62.73,62.76,62.7,62.72,13600.0,45.5259,45.5476,45.5041,45.5186,13600.0
2013-03-25 11:40:00,62.74,62.8,62.67,62.78,12000.0,45.5331,45.5767,45.4823,45.5622,12000.0
2013-03-25 11:45:00,62.78,62.81,62.7,62.81,17500.0,45.5622,45.5839,45.5041,45.5839,17500.0
2013-03-25 11:50:00,62.8,62.85,62.73,62.74,17100.0,45.5767,45.613,45.5259,45.5331,17100.0
2013-03-25 11:55:00,62.75,62.77,62.68,62.69,13100.0,45.5404,45.5549,45.4896,45.4968,13100.0
2013-03-25 12:00:00,62.69,62.75,62.66,62.71,17900.0,45.4968,45.5404,45.4751,45.5114,17900.0
2013-03-25 12:05:00,62.71,62.75,62.67,62.7,38700.0,45.5114,45.5404,45.4823,45.5041,38700.0
2013-03-25 12:10:00,62.7,62.71,62.67,62.71,52700.0,45.5041,45.5114,45.4823,45.5114,52700.0
2013-03-25 12:15:00,62.73,62.73,62.67,62.69,52000.0,45.5259,45.5259,45.4823,45.4968,52000.0
2013-03-25 12:20:00,62.69,62.7,62.56,62.67,83400.0,45.4968,45.5041,45.4025,45.4823,83400.0
2013-03-25 12:25:00,62.66,62.66,62.48,62.48,29500.0,45.4751,45.4751,45.3444,45.3444,29500.0
2013-03-25 12:30:00,62.46,62.54,62.45,62.54,18300.0,45.3299,45.388,45.3227,45.388,18300.0
2013-03-25 12:35:00,62.5,62.55,62.49,62.49,29100.0,45.3589,45.3952,45.3517,45.3517,29100.0
2013-03-25 12:40:00,62.5,62.54,62.49,62.51,18500.0,45.3589,45.388,45.3517,45.3662,18500.0
2013-03-25 12:45:00,62.51,62.6,62.48,62.58,27100.0,45.3662,45.4315,45.3444,45.417,27100.0
2013-03-25 12:50:00,62.58,62.58,62.47,62.5,66900.0,45.417,45.417,45.3372,45.3589,66900.0
2013-03-25 12:55:00,62.51,62.53,62.47,62.51,19500.0,45.3662,45.3807,45.3372,45.3662,19500.0
2013-03-25 13:00:00,62.5,62.5,62.28,62.28,52000.0,45.3589,45.3589,45.1993,45.1993,52000.0
2013-03-25 13:05:00,62.28,62.28,62.19,62.26,23600.0,45.1993,45.1993,45.134,45.1848,23600.0
2013-03-25 13:10:00,62.25,62.29,62.21,62.24,10200.0,45.1775,45.2065,45.1485,45.1703,10200.0
2013-03-25 13:15:00,62.24,62.31,62.23,62.26,26200.0,45.1703,45.2211,45.163,45.1848,26200.0
2013-03-25 13:20:00,62.25,62.32,62.25,62.28,12100.0,45.1775,45.2283,45.1775,45.1993,12100.0
2013-03-25 13:25:00,62.29,62.4,62.27,62.39,29900.0,45.2065,45.2864,45.192,45.2791,29900.0
2013-03-25 13:30:00,62.38,62.39,62.34,62.36,9400.0,45.2719,45.2791,45.2428,45.2573,9400.0
2013-03-25 13:35:00,62.36,62.41,62.35,62.37,12100.0,45.2573,45.2936,45.2501,45.2646,12100.0
2013-03-25 13:40:00,62.38,62.41,62.34,62.35,15700.0,45.2719,45.2936,45.2428,45.2501,15700.0
2013-03-25 13:45:00,62.35,62.48,62.3,62.41,114300.0,45.2501,45.3444,45.2138,45.2936,114300.0
2013-03-25 13:50:00,62.41,62.59,62.39,62.52,31100.0,45.2936,45.4243,45.2791,45.3735,31100.0
2013-03-25 13:55:00,62.53,62.63,62.53,62.55,61800.0,45.3807,45.4533,45.3807,45.3952,61800.0
2013-03-25 14:00:00,62.55,62.56,62.51,62.53,48000.0,45.3952,45.4025,45.3662,45.3807,48000.0
2013-03-25 14:05:00,62.54,62.55,62.52,62.55,41100.0,45.388,45.3952,45.3735,45.3952,41100.0
2013-03-25 14:10:00,62.55,62.56,62.48,62.48,67900.0,45.3952,45.4025,45.3444,45.3444,67900.0
2013-03-25 14:15:00,62.48,62.57,62.48,62.55,22300.0,45.3444,45.4097,45.3444,45.3952,22300.0
2013-03-25 14:20:00,62.54,62.59,62.54,62.57,60100.0,45.388,45.4243,45.388,45.4097,60100.0
2013-03-25 14:25:00,62.57,62.57,62.45,62.46,11900.0,45.4097,45.4097,45.3227,45.3299,11900.0
2013-03-25 14:30:00,62.46,62.47,62.29,62.35,49000.0,45.3299,45.3372,45.2065,45.2501,49000.0
2013-03-25 14:35:00,62.33,62.37,62.32,62.36,52600.0,45.2356,45.2646,45.2283,45.2573,52600.0
2013-03-25 14:40:00,62.37,62.41,62.33,62.36,17100.0,45.2646,45.2936,45.2356,45.2573,17100.0
2013-03-25 14:45:00,62.36,62.39,62.3,62.3,21500.0,45.2573,45.2791,45.2138,45.2138,21500.0
2013-03-25 14:50:00,62.3,62.36,62.29,62.31,18100.0,45.2138,45.2573,45.2065,45.2211,18100.0
2013-03-25 14:55:00,62.3,62.32,62.25,62.27,30300.0,45.2138,45.2283,45.1775,45.192,30300.0
2013-03-25 15:00:00,62.26,62.28,62.08,62.09,53200.0,45.1848,45.1993,45.0541,45.0614,53200.0
2013-03-25 15:05:00,62.09,62.09,61.95,61.96,68500.0,45.0614,45.0614,44.9598,44.967,68500.0
2013-03-25 15:10:00,61.96,62.0,61.93,61.96,49100.0,44.967,44.9961,44.9453,44.967,49100.0
2013-03-25 15:15:00,61.96,61.97,61.92,61.95,59000.0,44.967,44.9743,44.938,44.9598,59000.0
2013-03-25 15:20:00,61.95,62.0,61.93,61.97,73200.0,44.9598,44.9961,44.9453,44.9743,73200.0
2013-03-25 15:25:00,61.96,61.99,61.94,61.97,42000.0,44.967,44.9888,44.9525,44.9743,42000.0
2013-03-25 15:30:00,61.96,62.01,61.95,61.96,46000.0,44.967,45.0033,44.9598,44.967,46000.0
2013-03-25 15:35:00,61.96,62.01,61.95,61.98,56900.0,44.967,45.0033,44.9598,44.9816,56900.0
2013-03-25 15:40:00,61.98,62.02,61.94,61.96,62600.0,44.9816,45.0106,44.9525,44.967,62600.0
2013-03-25 15:45:00,61.96,62.0,61.93,61.95,63000.0,44.967,44.9961,44.9453,44.9598,63000.0
2013-03-25 15:50:00,61.96,62.08,61.95,62.05,159100.0,44.967,45.0541,44.9598,45.0324,159100.0
2013-03-25 15:55:00,62.04,62.09,61.98,61.99,275500.0,45.0251,45.0614,44.9816,44.9888,275500.0
2013-03-26 09:30:00,62.22,62.45,62.07,62.07,67000.0,45.1557,45.3227,45.0469,45.0469,67000.0
2013-03-26 09:35:00,62.06,62.17,61.91,61.91,29600.0,45.0396,45.1194,44.9308,44.9308,29600.0
2013-03-26 09:40:00,61.94,62.0,61.79,61.97,50300.0,44.9525,44.9961,44.8437,44.9743,50300.0
2013-03-26 09:45:00,61.99,62.0,61.89,61.97,24000.0,44.9888,44.9961,44.9162,44.9743,24000.0
2013-03-26 09:50:00,61.97,61.98,61.93,61.95,19500.0,44.9743,44.9816,44.9453,44.9598,19500.0
2013-03-26 09:55:00,61.94,61.99,61.92,61.95,23900.0,44.9525,44.9888,44.938,44.9598,23900.0
2013-03-26 10:00:00,61.95,61.96,61.77,61.77,54000.0,44.9598,44.967,44.8292,44.8292,54000.0
2013-03-26 10:05:00,61.77,61.84,61.64,61.73,76700.0,44.8292,44.88,44.7348,44.8001,76700.0
2013-03-26 10:10:00,61.72,61.77,61.62,61.68,69000.0,44.7929,44.8292,44.7203,44.7638,69000.0
2013-03-26 10:15:00,61.64,61.77,61.6,61.64,120000.0,44.7348,44.8292,44.7058,44.7348,120000.0
2013-03-26 10:20:00,61.64,61.66,61.6,61.62,29500.0,44.7348,44.7493,44.7058,44.7203,29500.0
2013-03-26 10:25:00,61.63,61.68,61.54,61.56,32100.0,44.7275,44.7638,44.6622,44.6767,32100.0
2013-03-26 10:30:00,61.57,61.72,61.57,61.65,37800.0,44.684,44.7929,44.684,44.7421,37800.0
2013-03-26 10:35:00,61.67,61.67,61.57,61.57,18900.0,44.7566,44.7566,44.684,44.684,18900.0
2013-03-26 10:40:00,61.56,61.58,61.43,61.46,37500.0,44.6767,44.6913,44.5824,44.6042,37500.0
2013-03-26 10:45:00,61.45,61.49,61.34,61.48,64600.0,44.5969,44.6259,44.5171,44.6187,64600.0
2013-03-26 10:50:00,61.46,61.6,61.46,61.52,13800.0,44.6042,44.7058,44.6042,44.6477,13800.0
2013-03-26 10:55:00,61.54,61.58,61.48,61.5,30800.0,44.6622,44.6913,44.6187,44.6332,30800.0
2013-03-26 11:00:00,61.49,61.69,61.47,61.66,42000.0,44.6259,44.7711,44.6114,44.7493,42000.0
2013-03-26 11:05:00,61.66,61.77,61.64,61.74,19400.0,44.7493,44.8292,44.7348,44.8074,19400.0
2013-03-26 11:10:00,61.74,61.75,61.61,61.62,32800.0,44.8074,44.8146,44.713,44.7203,32800.0
2013-03-26 11:15:00,61.62,61.65,61.55,61.57,19500.0,44.7203,44.7421,44.6695,44.684,19500.0
2013-03-26 11:20:00,61.58,61.61,61.56,61.61,14900.0,44.6913,44.713,44.6767,44.713,14900.0
2013-03-26 11:25:00,61.6,61.63,61.56,61.56,22100.0,44.7058,44.7275,44.6767,44.6767,22100.0
2013-03-26 11:30:00,61.56,61.58,61.48,61.5,28800.0,44.6767,44.6913,44.6187,44.6332,28800.0
2013-03-26 11:35:00,61.51,61.57,61.5,61.5,17600.0,44.6405,44.684,44.6332,44.6332,17600.0
2013-03-26 11:40:00,61.5,61.51,61.46,61.46,27200.0,44.6332,44.6405,44.6042,44.6042,27200.0
2013-03-26 11:45:00,61.47,61.48,61.44,61.44,13000.0,44.6114,44.6187,44.5897,44.5897,13000.0
2013-03-26 11:50:00,61.46,61.5,61.4,61.48,27600.0,44.6042,44.6332,44.5606,44.6187,27600.0
2013-03-26 11:55:00,61.48,61.51,61.45,61.47,21700.0,44.6187,44.6405,44.5969,44.6114,21700.0
2013-03-26 12:00:00,61.47,61.53,61.47,61.49,24100.0,44.6114,44.655,44.6114,44.6259,24100.0
2013-03-26 12:05:00,61.5,61.5,61.42,61.44,45100.0,44.6332,44.6332,44.5751,44.5897,45100.0
2013-03-26 12:10:00,61.45,61.48,61.38,61.47,20300.0,44.5969,44.6187,44.5461,44.6114,20300.0
2013-03-26 12:15:00,61.46,61.47,61.39,61.4,15700.0,44.6042,44.6114,44.5534,44.5606,15700.0
2013-03-26 12:20:00,61.41,61.45,61.36,61.37,14000.0,44.5679,44.5969,44.5316,44.5389,14000.0
2013-03-26 12:25:00,61.37,61.42,61.33,61.41,18900.0,44.5389,44.5751,44.5098,44.5679,18900.0
2013-03-26 12:30:00,61.43,61.46,61.38,61.38,11000.0,44.5824,44.6042,44.5461,44.5461,11000.0
2013-03-26 12:35:00,61.39,61.44,61.35,61.38,14600.0,44.5534,44.5897,44.5243,44.5461,14600.0
2013-03-26 12:40:00,61.4,61.47,61.4,61.43,13200.0,44.5606,44.6114,44.5606,44.5824,13200.0
2013-03-26 12:45:00,61.42,61.44,61.38,61.41,14700.0,44.5751,44.5897,44.5461,44.5679,14700.0
2013-03-26 12:50:00,61.39,61.49,61.34,61.45,109000.0,44.5534,44.6259,44.5171,44.5969,109000.0
2013-03-26 12:55:00,61.45,61.48,61.37,61.38,16500.0,44.5969,44.6187,44.5389,44.5461,16500.0
2013-03-26 13:00:00,61.39,61.42,61.35,61.4,22800.0,44.5534,44.5751,44.5243,44.5606,22800.0
2013-03-26 13:05:00,61.4,61.46,61.39,61.45,20100.0,44.5606,44.6042,44.5534,44.5969,20100.0
2013-03-26 13:10:00,61.48,61.53,61.46,61.48,11500.0,44.6187,44.655,44.6042,44.6187,11500.0
2013-03-26 13:15:00,61.48,61.5,61.42,61.44,16600.0,44.6187,44.6332,44.5751,44.5897,16600.0
2013-03-26 13:20:00,61.44,61.45,61.39,61.39,64900.0,44.5897,44.5969,44.5534,44.5534,64900.0
2013-03-26 13:25:00,61.4,61.41,61.36,61.39,19900.0,44.5606,44.5679,44.5316,44.5534,19900.0
2013-03-26 13:30:00,61.39,61.41,61.35,61.39,15000.0,44.5534,44.5679,44.5243,44.5534,15000.0
2013-03-26 13:35:00,61.4,61.43,61.39,61.41,63800.0,44.5606,44.5824,44.5534,44.5679,63800.0
2013-03-26 13:40:00,61.42,61.42,61.34,61.39,34200.0,44.5751,44.5751,44.5171,44.5534,34200.0
2013-03-26 13:45:00,61.4,61.4,61.36,61.36,15400.0,44.5606,44.5606,44.5316,44.5316,15400.0
2013-03-26 13:50:00,61.37,61.42,61.33,61.38,29300.0,44.5389,44.5751,44.5098,44.5461,29300.0
2013-03-26 13:55:00,61.38,61.38,61.33,61.35,15200.0,44.5461,44.5461,44.5098,44.5243,15200.0
2013-03-26 14:00:00,61.35,61.4,61.35,61.39,24800.0,44.5243,44.5606,44.5243,44.5534,24800.0
2013-03-26 14:05:00,61.39,61.39,61.34,61.37,28700.0,44.5534,44.5534,44.5171,44.5389,28700.0
2013-03-26 14:10:00,61.36,61.38,61.34,61.35,24700.0,44.5316,44.5461,44.5171,44.5243,24700.0
2013-03-26 14:15:00,61.36,61.4,61.34,61.38,24600.0,44.5316,44.5606,44.5171,44.5461,24600.0
2013-03-26 14:20:00,61.4,61.4,61.33,61.34,41800.0,44.5606,44.5606,44.5098,44.5171,41800.0
2013-03-26 14:25:00,61.34,61.34,61.26,61.26,35700.0,44.5171,44.5171,44.459,44.459,35700.0
2013-03-26 14:30:00,61.26,61.28,61.24,61.25,26400.0,44.459,44.4735,44.4445,44.4518,26400.0
2013-03-26 14:35:00,61.24,61.37,61.24,61.37,28100.0,44.4445,44.5389,44.4445,44.5389,28100.0
2013-03-26 14:40:00,61.38,61.4,61.35,61.38,20700.0,44.5461,44.5606,44.5243,44.5461,20700.0
2013-03-26 14:45:00,61.39,61.4,61.35,61.37,24400.0,44.5534,44.5606,44.5243,44.5389,24400.0
2013-03-26 14:50:00,61.39,61.47,61.37,61.44,30700.0,44.5534,44.6114,44.5389,44.5897,30700.0
2013-03-26 14:55:00,61.46,61.46,61.37,61.38,33300.0,44.6042,44.6042,44.5389,44.5461,33300.0
2013-03-26 15:00:00,61.38,61.4,61.37,61.4,31900.0,44.5461,44.5606,44.5389,44.5606,31900.0
2013-03-26 15:05:00,61.39,61.42,61.37,61.38,29400.0,44.5534,44.5751,44.5389,44.5461,29400.0
2013-03-26 15:10:00,61.38,61.4,61.35,61.38,32800.0,44.5461,44.5606,44.5243,44.5461,32800.0
2013-03-26 15:15:00,61.38,61.39,61.29,61.3,41600.0,44.5461,44.5534,44.4808,44.4881,41600.0
2013-03-26 15:20:00,61.29,61.36,61.26,61.33,86900.0,44.4808,44.5316,44.459,44.5098,86900.0
2013-03-26 15:25:00,61.34,61.39,61.3,61.32,52500.0,44.5171,44.5534,44.4881,44.5026,52500.0
2013-03-26 15:30:00,61.34,61.34,61.31,61.33,55900.0,44.5171,44.5171,44.4953,44.5098,55900.0
2013-03-26 15:35:00,61.33,61.34,61.3,61.33,58500.0,44.5098,44.5171,44.4881,44.5098,58500.0
2013-03-26 15:40:00,61.33,61.34,61.3,61.31,74000.0,44.5098,44.5171,44.4881,44.4953,74000.0
2013-03-26 15:45:00,61.31,61.33,61.26,61.27,107700.0,44.4953,44.5098,44.459,44.4663,107700.0
2013-03-26 15:50:00,61.26,61.27,61.16,61.2,129600.0,44.459,44.4663,44.3864,44.4155,129600.0
2013-03-26 15:55:00,61.2,61.22,61.14,61.17,279700.0,44.4155,44.43,44.3719,44.3937,279700.0
2013-03-27 09:30:00,60.71,60.84,60.48,60.64,104100.0,44.0599,44.1542,43.8929,44.0091,104100.0
2013-03-27 09:35:00,60.61,61.0,60.61,60.98,67800.0,43.9873,44.2703,43.9873,44.2558,67800.0
2013-03-27 09:40:00,60.98,61.2,60.96,61.15,41100.0,44.2558,44.4155,44.2413,44.3792,41100.0
2013-03-27 09:45:00,61.15,61.17,60.95,60.97,49100.0,44.3792,44.3937,44.234,44.2486,49100.0
2013-03-27 09:50:00,60.97,60.97,60.73,60.8,47000.0,44.2486,44.2486,44.0744,44.1252,47000.0
2013-03-27 09:55:00,60.8,60.93,60.79,60.85,29300.0,44.1252,44.2195,44.1179,44.1615,29300.0
2013-03-27 10:00:00,60.84,61.0,60.78,60.99,30300.0,44.1542,44.2703,44.1107,44.2631,30300.0
2013-03-27 10:05:00,60.99,61.07,60.88,60.95,27000.0,44.2631,44.3211,44.1832,44.234,27000.0
2013-03-27 10:10:00,60.94,60.94,60.84,60.87,15500.0,44.2268,44.2268,44.1542,44.176,15500.0
2013-03-27 10:15:00,60.87,60.88,60.83,60.84,17700.0,44.176,44.1832,44.147,44.1542,17700.0
2013-03-27 10:20:00,60.82,60.85,60.75,60.83,25000.0,44.1397,44.1615,44.0889,44.147,25000.0
2013-03-27 10:25:00,60.84,60.9,60.81,60.84,20600.0,44.1542,44.1978,44.1324,44.1542,20600.0
2013-03-27 10:30:00,60.83,60.9,60.8,60.82,23300.0,44.147,44.1978,44.1252,44.1397,23300.0
2013-03-27 10:35:00,60.82,60.86,60.8,60.81,25900.0,44.1397,44.1687,44.1252,44.1324,25900.0
2013-03-27 10:40:00,60.81,60.83,60.74,60.75,59000.0,44.1324,44.147,44.0816,44.0889,59000.0
2013-03-27 10:45:00,60.76,60.86,60.76,60.82,48800.0,44.0962,44.1687,44.0962,44.1397,48800.0
2013-03-27 10:50:00,60.8,60.89,60.76,60.76,16600.0,44.1252,44.1905,44.0962,44.0962,16600.0
2013-03-27 10:55:00,60.74,60.75,60.68,60.72,18400.0,44.0816,44.0889,44.0381,44.0671,18400.0
2013-03-27 11:00:00,60.73,60.78,60.71,60.74,32800.0,44.0744,44.1107,44.0599,44.0816,32800.0
2013-03-27 11:05:00,60.73,60.73,60.6,60.6,45100.0,44.0744,44.0744,43.98,43.98,45100.0
2013-03-27 11:10:00,60.61,60.67,60.58,60.67,89700.0,43.9873,44.0308,43.9655,44.0308,89700.0
2013-03-27 11:15:00,60.68,60.7,60.63,60.64,27700.0,44.0381,44.0526,44.0018,44.0091,27700.0
2013-03-27 11:20:00,60.64,60.67,60.53,60.55,39200.0,44.0091,44.0308,43.9292,43.9437,39200.0
2013-03-27 11:25:00,60.55,60.63,60.49,60.61,162600.0,43.9437,44.0018,43.9002,43.9873,162600.0
2013-03-27 11:30:00,60.6,60.86,60.58,60.83,108100.0,43.98,44.1687,43.9655,44.147,108100.0
2013-03-27 11:35:00,60.84,60.84,60.65,60.79,82000.0,44.1542,44.1542,44.0163,44.1179,82000.0
2013-03-27 11:40:00,60.78,60.79,60.7,60.7,94600.0,44.1107,44.1179,44.0526,44.0526,94600.0
2013-03-27 11:45:00,60.7,60.76,60.65,60.66,38100.0,44.0526,44.0962,44.0163,44.0236,38100.0
2013-03-27 11:50:00,60.66,60.7,60.58,60.58,48500.0,44.0236,44.0526,43.9655,43.9655,48500.0
2013-03-27 11:55:00,60.59,60.64,60.57,60.62,45600.0,43.9728,44.0091,43.9583,43.9945,45600.0
2013-03-27 12:00:00,60.6,60.63,60.59,60.62,16100.0,43.98,44.0018,43.9728,43.9945,16100.0
2013-03-27 12:05:00,60.62,60.66,60.56,60.6,93200.0,43.9945,44.0236,43.951,43.98,93200.0
2013-03-27 12:10:00,60.6,60.6,60.57,60.57,94100.0,43.98,43.98,43.9583,43.9583,94100.0
2013-03-27 12:15:00,60.58,60.58,60.5,60.51,91700.0,43.9655,43.9655,43.9075,43.9147,91700.0
2013-03-27 12:20:00,60.52,60.54,60.49,60.54,95700.0,43.922,43.9365,43.9002,43.9365,95700.0
2013-03-27 12:25:00,60.54,60.54,60.46,60.48,57000.0,43.9365,43.9365,43.8784,43.8929,57000.0
2013-03-27 12:30:00,60.49,60.51,60.47,60.48,37600.0,43.9002,43.9147,43.8857,43.8929,37600.0
2013-03-27 12:35:00,60.48,60.55,60.45,60.55,404600.0,43.8929,43.9437,43.8712,43.9437,404600.0
2013-03-27 12:40:00,60.55,60.55,60.48,60.48,34900.0,43.9437,43.9437,43.8929,43.8929,34900.0
2013-03-27 12:45:00,60.48,60.51,60.45,60.48,39900.0,43.8929,43.9147,43.8712,43.8929,39900.0
2013-03-27 12:50:00,60.47,60.49,60.46,60.47,22600.0,43.8857,43.9002,43.8784,43.8857,22600.0
2013-03-27 12:55:00,60.47,60.48,60.44,60.46,16500.0,43.8857,43.8929,43.8639,43.8784,16500.0
2013-03-27 13:00:00,60.47,60.5,60.44,60.44,18000.0,43.8857,43.9075,43.8639,43.8639,18000.0
2013-03-27 13:05:00,60.46,60.47,60.37,60.4,33200.0,43.8784,43.8857,43.8131,43.8349,33200.0
2013-03-27 13:10:00,60.37,60.48,60.35,60.46,29400.0,43.8131,43.8929,43.7986,43.8784,29400.0
2013-03-27 13:15:00,60.46,60.57,60.45,60.56,23700.0,43.8784,43.9583,43.8712,43.951,23700.0
2013-03-27 13:20:00,60.56,60.61,60.55,60.6,28600.0,43.951,43.9873,43.9437,43.98,28600.0
2013-03-27 13:25:00,60.61,60.68,60.57,60.64,37200.0,43.9873,44.0381,43.9583,44.0091,37200.0
2013-03-27 13:30:00,60.66,60.73,60.62,60.73,13600.0,44.0236,44.0744,43.9945,44.0744,13600.0
2013-03-27 13:35:00,60.73,60.75,60.69,60.74,18100.0,44.0744,44.0889,44.0453,44.0816,18100.0
2013-03-27 13:40:00,60.74,60.76,60.61,60.64,44500.0,44.0816,44.0962,43.9873,44.0091,44500.0
2013-03-27 13:45:00,60.63,60.64,60.58,60.61,29500.0,44.0018,44.0091,43.9655,43.9873,29500.0
2013-03-27 13:50:00,60.61,60.62,60.6,60.62,22100.0,43.9873,43.9945,43.98,43.9945,22100.0
2013-03-27 13:55:00,60.62,60.62,60.53,60.55,36000.0,43.9945,43.9945,43.9292,43.9437,36000.0
2013-03-27 14:00:00,60.55,60.6,60.55,60.6,36600.0,43.9437,43.98,43.9437,43.98,36600.0
2013-03-27 14:05:00,60.6,60.64,60.59,60.59,19100.0,43.98,44.0091,43.9728,43.9728,19100.0
2013-03-27 14:10:00,60.59,60.63,60.54,60.54,44100.0,43.9728,44.0018,43.9365,43.9365,44100.0
2013-03-27 14:15:00,60.55,60.59,60.5,60.55,31800.0,43.9437,43.9728,43.9075,43.9437,31800.0
2013-03-27 14:20:00,60.55,60.62,60.55,60.61,30100.0,43.9437,43.9945,43.9437,43.9873,30100.0
2013-03-27 14:25:00,60.61,60.61,60.54,60.56,42600.0,43.9873,43.9873,43.9365,43.951,42600.0
2013-03-27 14:30:00,60.56,60.58,60.54,60.55,25200.0,43.951,43.9655,43.9365,43.9437,25200.0
2013-03-27 14:35:00,60.55,60.63,60.55,60.59,312400.0,43.9437,44.0018,43.9437,43.9728,312400.0
2013-03-27 14:40:00,60.59,60.59,60.53,60.57,42200.0,43.9728,43.9728,43.9292,43.9583,42200.0
2013-03-27 14:45:00,60.58,60.63,60.58,60.59,23400.0,43.9655,44.0018,43.9655,43.9728,23400.0
2013-03-27 14:50:00,60.59,60.66,60.56,60.64,26400.0,43.9728,44.0236,43.951,44.0091,26400.0
2013-03-27 14:55:00,60.63,60.64,60.59,60.63,135900.0,44.0018,44.0091,43.9728,44.0018,135900.0
2013-03-27 15:00:00,60.62,60.69,60.62,60.63,87600.0,43.9945,44.0453,43.9945,44.0018,87600.0
2013-03-27 15:05:00,60.63,60.71,60.63,60.68,77900.0,44.0018,44.0599,44.0018,44.0381,77900.0
2013-03-27 15:10:00,60.68,60.71,60.66,60.68,151500.0,44.0381,44.0599,44.0236,44.0381,151500.0
2013-03-27 15:15:00,60.67,60.7,60.62,60.67,96700.0,44.0308,44.0526,43.9945,44.0308,96700.0
2013-03-27 15:20:00,60.66,60.75,60.65,60.68,42900.0,44.0236,44.0889,44.0163,44.0381,42900.0
2013-03-27 15:25:00,60.67,60.73,60.67,60.72,58200.0,44.0308,44.0744,44.0308,44.0671,58200.0
2013-03-27 15:30:00,60.72,60.75,60.69,60.75,58600.0,44.0671,44.0889,44.0453,44.0889,58600.0
2013-03-27 15:35:00,60.75,60.78,60.74,60.77,50500.0,44.0889,44.1107,44.0816,44.1034,50500.0
2013-03-27 15:40:00,60.77,60.78,60.69,60.72,94500.0,44.1034,44.1107,44.0453,44.0671,94500.0
2013-03-27 15:45:00,60.72,60.74,60.6,60.6,80000.0,44.0671,44.0816,43.98,43.98,80000.0
2013-03-27 15:50:00,60.62,60.68,60.61,60.65,419500.0,43.9945,44.0381,43.9873,44.0163,419500.0
2013-03-27 15:55:00,60.65,60.75,60.65,60.74,223200.0,44.0163,44.0889,44.0163,44.0816,223200.0
2013-03-28 09:30:00,60.86,61.24,60.81,61.19,71000.0,44.1687,44.4445,44.1324,44.4082,71000.0
2013-03-28 09:35:00,61.21,61.21,61.0,61.01,72900.0,44.4227,44.4227,44.2703,44.2776,72900.0
2013-03-28 09:40:00,61.01,61.02,60.72,60.73,44300.0,44.2776,44.2848,44.0671,44.0744,44300.0
2013-03-28 09:45:00,60.73,60.87,60.6,60.77,47800.0,44.0744,44.176,43.98,44.1034,47800.0
2013-03-28 09:50:00,60.78,60.92,60.77,60.9,40400.0,44.1107,44.2123,44.1034,44.1978,40400.0
2013-03-28 09:55:00,60.89,60.96,60.88,60.91,18000.0,44.1905,44.2413,44.1832,44.205,18000.0
2013-03-28 10:00:00,60.91,61.0,60.86,61.0,38200.0,44.205,44.2703,44.1687,44.2703,38200.0
2013-03-28 10:05:00,60.99,61.01,60.96,61.0,46700.0,44.2631,44.2776,44.2413,44.2703,46700.0
2013-03-28 10:10:00,61.0,61.02,60.98,61.0,58200.0,44.2703,44.2848,44.2558,44.2703,58200.0
2013-03-28 10:15:00,60.99,61.0,60.91,60.94,36400.0,44.2631,44.2703,44.205,44.2268,36400.0
2013-03-28 10:20:00,60.94,61.17,60.94,61.15,37600.0,44.2268,44.3937,44.2268,44.3792,37600.0
2013-03-28 10:25:00,61.15,61.19,61.08,61.1,30400.0,44.3792,44.4082,44.3284,44.3429,30400.0
2013-03-28 10:30:00,61.1,61.13,61.08,61.1,31900.0,44.3429,44.3647,44.3284,44.3429,31900.0
2013-03-28 10:35:00,61.12,61.14,61.09,61.12,31700.0,44.3574,44.3719,44.3356,44.3574,31700.0
2013-03-28 10:40:00,61.14,61.22,61.12,61.22,44100.0,44.3719,44.43,44.3574,44.43,44100.0
2013-03-28 10:45:00,61.23,61.3,61.21,61.29,36600.0,44.4373,44.4881,44.4227,44.4808,36600.0
2013-03-28 10:50:00,61.29,61.32,61.22,61.24,53000.0,44.4808,44.5026,44.43,44.4445,53000.0
2013-03-28 10:55:00,61.25,61.43,61.22,61.36,48000.0,44.4518,44.5824,44.43,44.5316,48000.0
2013-03-28 11:00:00,61.37,61.4,61.36,61.38,78300.0,44.5389,44.5606,44.5316,44.5461,78300.0
2013-03-28 11:05:00,61.38,61.39,61.33,61.35,24200.0,44.5461,44.5534,44.5098,44.5243,24200.0
2013-03-28 11:10:00,61.35,61.37,61.33,61.36,18800.0,44.5243,44.5389,44.5098,44.5316,18800.0
2013-03-28 11:15:00,61.36,61.37,61.32,61.32,40900.0,44.5316,44.5389,44.5026,44.5026,40900.0
2013-03-28 11:20:00,61.33,61.34,61.27,61.28,117600.0,44.5098,44.5171,44.4663,44.4735,117600.0
2013-03-28 11:25:00,61.27,61.4,61.27,61.37,145100.0,44.4663,44.5606,44.4663,44.5389,145100.0
2013-03-28 11:30:00,61.37,61.46,61.37,61.4,19200.0,44.5389,44.6042,44.5389,44.5606,19200.0
2013-03-28 11:35:00,61.41,61.46,61.4,61.45,60900.0,44.5679,44.6042,44.5606,44.5969,60900.0
2013-03-28 11:40:00,61.45,61.45,61.36,61.39,17000.0,44.5969,44.5969,44.5316,44.5534,17000.0
2013-03-28 11:45:00,61.39,61.42,61.33,61.33,18000.0,44.5534,44.5751,44.5098,44.5098,18000.0
2013-03-28 11:50:00,61.34,61.37,61.3,61.35,30500.0,44.5171,44.5389,44.4881,44.5243,30500.0
2013-03-28 11:55:00,61.36,61.37,61.26,61.27,39700.0,44.5316,44.5389,44.459,44.4663,39700.0
2013-03-28 12:00:00,61.27,61.29,61.21,61.21,15900.0,44.4663,44.4808,44.4227,44.4227,15900.0
2013-03-28 12:05:00,61.22,61.25,61.14,61.21,37000.0,44.43,44.4518,44.3719,44.4227,37000.0
2013-03-28 12:10:00,61.2,61.21,61.12,61.13,17000.0,44.4155,44.4227,44.3574,44.3647,17000.0
2013-03-28 12:15:00,61.13,61.13,61.03,61.04,28100.0,44.3647,44.3647,44.2921,44.2994,28100.0
2013-03-28 12:20:00,61.03,61.09,61.01,61.05,59200.0,44.2921,44.3356,44.2776,44.3066,59200.0
2013-03-28 12:25:00,61.05,61.06,60.95,61.0,53000.0,44.3066,44.3139,44.234,44.2703,53000.0
2013-03-28 12:30:00,61.0,61.14,61.0,61.14,172700.0,44.2703,44.3719,44.2703,44.3719,172700.0
2013-03-28 12:35:00,61.14,61.14,61.08,61.09,234500.0,44.3719,44.3719,44.3284,44.3356,234500.0
2013-03-28 12:40:00,61.09,61.11,61.04,61.08,26300.0,44.3356,44.3502,44.2994,44.3284,26300.0
2013-03-28 12:45:00,61.08,61.1,61.02,61.04,47400.0,44.3284,44.3429,44.2848,44.2994,47400.0
2013-03-28 12:50:00,61.05,61.05,61.01,61.02,13000.0,44.3066,44.3066,44.2776,44.2848,13000.0
2013-03-28 12:55:00,61.02,61.02,60.96,60.97,19400.0,44.2848,44.2848,44.2413,44.2486,19400.0
2013-03-28 13:00:00,60.97,61.0,60.97,60.99,20000.0,44.2486,44.2703,44.2486,44.2631,20000.0
2013-03-28 13:05:00,60.99,61.0,60.98,60.99,37300.0,44.2631,44.2703,44.2558,44.2631,37300.0
2013-03-28 13:10:00,60.99,60.99,60.97,60.97,15600.0,44.2631,44.2631,44.2486,44.2486,15600.0
2013-03-28 13:15:00,60.97,60.97,60.95,60.96,12700.0,44.2486,44.2486,44.234,44.2413,12700.0
2013-03-28 13:20:00,60.96,60.96,60.89,60.9,33700.0,44.2413,44.2413,44.1905,44.1978,33700.0
2013-03-28 13:25:00,60.89,60.92,60.88,60.9,22200.0,44.1905,44.2123,44.1832,44.1978,22200.0
2013-03-28 13:30:00,60.9,60.91,60.85,60.91,80900.0,44.1978,44.205,44.1615,44.205,80900.0
2013-03-28 13:35:00,60.9,60.95,60.89,60.95,14200.0,44.1978,44.234,44.1905,44.234,14200.0
2013-03-28 13:40:00,60.96,61.07,60.96,61.07,7300.0,44.2413,44.3211,44.2413,44.3211,7300.0
2013-03-28 13:45:00,61.06,61.13,61.06,61.11,29000.0,44.3139,44.3647,44.3139,44.3502,29000.0
2013-03-28 13:50:00,61.11,61.12,61.1,61.11,9500.0,44.3502,44.3574,44.3429,44.3502,9500.0
2013-03-28 13:55:00,61.11,61.11,61.06,61.11,32000.0,44.3502,44.3502,44.3139,44.3502,32000.0
2013-03-28 14:00:00,61.11,61.18,61.09,61.18,140500.0,44.3502,44.401,44.3356,44.401,140500.0
2013-03-28 14:05:00,61.18,61.26,61.18,61.26,22900.0,44.401,44.459,44.401,44.459,22900.0
2013-03-28 14:10:00,61.26,61.34,61.26,61.34,27000.0,44.459,44.5171,44.459,44.5171,27000.0
2013-03-28 14:15:00,61.34,61.34,61.31,61.32,25700.0,44.5171,44.5171,44.4953,44.5026,25700.0
2013-03-28 14:20:00,61.31,61.39,61.31,61.37,74500.0,44.4953,44.5534,44.4953,44.5389,74500.0
2013-03-28 14:25:00,61.37,61.37,61.24,61.25,36500.0,44.5389,44.5389,44.4445,44.4518,36500.0
2013-03-28 14:30:00,61.25,61.29,61.24,61.27,12500.0,44.4518,44.4808,44.4445,44.4663,12500.0
2013-03-28 14:35:00,61.26,61.27,61.24,61.25,18100.0,44.459,44.4663,44.4445,44.4518,18100.0
2013-03-28 14:40:00,61.26,61.26,61.2,61.2,29200.0,44.459,44.459,44.4155,44.4155,29200.0
2013-03-28 14:45:00,61.22,61.26,61.19,61.22,33600.0,44.43,44.459,44.4082,44.43,33600.0
2013-03-28 14:50:00,61.22,61.26,61.2,61.2,68400.0,44.43,44.459,44.4155,44.4155,68400.0
2013-03-28 14:55:00,61.19,61.2,61.1,61.1,24900.0,44.4082,44.4155,44.3429,44.3429,24900.0
2013-03-28 15:00:00,61.1,61.15,61.1,61.13,23600.0,44.3429,44.3792,44.3429,44.3647,23600.0
2013-03-28 15:05:00,61.13,61.2,61.07,61.2,29400.0,44.3647,44.4155,44.3211,44.4155,29400.0
2013-03-28 15:10:00,61.2,61.21,61.14,61.16,28000.0,44.4155,44.4227,44.3719,44.3864,28000.0
2013-03-28 15:15:00,61.15,61.16,61.14,61.15,27900.0,44.3792,44.3864,44.3719,44.3792,27900.0
2013-03-28 15:20:00,61.15,61.26,61.15,61.22,39800.0,44.3792,44.459,44.3792,44.43,39800.0
2013-03-28 15:25:00,61.22,61.24,61.18,61.23,32500.0,44.43,44.4445,44.401,44.4373,32500.0
2013-03-28 15:30:00,61.24,61.32,61.2,61.32,41800.0,44.4445,44.5026,44.4155,44.5026,41800.0
2013-03-28 15:35:00,61.3,61.36,61.29,61.31,46900.0,44.4881,44.5316,44.4808,44.4953,46900.0
2013-03-28 15:40:00,61.31,61.35,61.25,61.3,68200.0,44.4953,44.5243,44.4518,44.4881,68200.0
2013-03-28 15:45:00,61.31,61.39,61.3,61.35,106400.0,44.4953,44.5534,44.4881,44.5243,106400.0
2013-03-28 15:50:00,61.34,61.38,61.32,61.34,148200.0,44.5171,44.5461,44.5026,44.5171,148200.0
2013-03-28 15:55:00,61.34,61.41,61.24,61.24,452300.0,44.5171,44.5679,44.4445,44.4445,452300.0
2013-04-01 09:30:00,61.23,61.64,61.23,61.54,165700.0,44.4373,44.7348,44.4373,44.6622,165700.0
2013-04-01 09:35:00,61.54,61.84,61.44,61.82,63900.0,44.6622,44.88,44.5897,44.8654,63900.0
2013-04-01 09:40:00,61.81,62.15,61.8,62.08,123100.0,44.8582,45.1049,44.8509,45.0541,123100.0
2013-04-01 09:45:00,62.08,62.08,61.51,61.6,85600.0,45.0541,45.0541,44.6405,44.7058,85600.0
2013-04-01 09:50:00,61.59,61.61,61.41,61.52,55000.0,44.6985,44.713,44.5679,44.6477,55000.0
2013-04-01 09:55:00,61.52,61.53,61.38,61.45,38000.0,44.6477,44.655,44.5461,44.5969,38000.0
2013-04-01 10:00:00,61.45,61.5,61.11,61.15,91200.0,44.5969,44.6332,44.3502,44.3792,91200.0
2013-04-01 10:05:00,61.16,61.21,61.0,61.19,70600.0,44.3864,44.4227,44.2703,44.4082,70600.0
2013-04-01 10:10:00,61.19,61.3,61.16,61.3,79200.0,44.4082,44.4881,44.3864,44.4881,79200.0
2013-04-01 10:15:00,61.29,61.36,61.25,61.3,54300.0,44.4808,44.5316,44.4518,44.4881,54300.0
2013-04-01 10:20:00,61.3,61.48,61.27,61.45,49300.0,44.4881,44.6187,44.4663,44.5969,49300.0
2013-04-01 10:25:00,61.45,61.5,61.4,61.44,27000.0,44.5969,44.6332,44.5606,44.5897,27000.0
2013-04-01 10:30:00,61.45,61.45,61.24,61.29,20000.0,44.5969,44.5969,44.4445,44.4808,20000.0
2013-04-01 10:35:00,61.3,61.37,61.1,61.1,14100.0,44.4881,44.5389,44.3429,44.3429,14100.0
2013-04-01 10:40:00,61.1,61.11,60.81,60.9,67100.0,44.3429,44.3502,44.1324,44.1978,67100.0
2013-04-01 10:45:00,60.91,61.0,60.86,60.94,67300.0,44.205,44.2703,44.1687,44.2268,67300.0
2013-04-01 10:50:00,60.93,60.96,60.87,60.94,28900.0,44.2195,44.2413,44.176,44.2268,28900.0
2013-04-01 10:55:00,60.92,60.96,60.83,60.9,43100.0,44.2123,44.2413,44.147,44.1978,43100.0
2013-04-01 11:00:00,60.89,60.95,60.83,60.93,24000.0,44.1905,44.234,44.147,44.2195,24000.0
2013-04-01 11:05:00,60.94,61.0,60.93,61.0,32300.0,44.2268,44.2703,44.2195,44.2703,32300.0
2013-04-01 11:10:00,60.99,61.16,60.99,61.13,35900.0,44.2631,44.3864,44.2631,44.3647,35900.0
2013-04-01 11:15:00,61.13,61.13,61.05,61.13,31800.0,44.3647,44.3647,44.3066,44.3647,31800.0
2013-04-01 11:20:00,61.13,61.16,60.97,61.0,32300.0,44.3647,44.3864,44.2486,44.2703,32300.0
2013-04-01 11:25:00,61.0,61.09,60.97,61.09,20300.0,44.2703,44.3356,44.2486,44.3356,20300.0
2013-04-01 11:30:00,61.09,61.1,61.04,61.08,25300.0,44.3356,44.3429,44.2994,44.3284,25300.0
2013-04-01 11:35:00,61.1,61.13,61.03,61.03,13500.0,44.3429,44.3647,44.2921,44.2921,13500.0
2013-04-01 11:40:00,61.04,61.1,61.04,61.1,20600.0,44.2994,44.3429,44.2994,44.3429,20600.0
2013-04-01 11:45:00,61.1,61.19,61.08,61.19,14000.0,44.3429,44.4082,44.3284,44.4082,14000.0
2013-04-01 11:50:00,61.19,61.19,61.06,61.06,24200.0,44.4082,44.4082,44.3139,44.3139,24200.0
2013-04-01 11:55:00,61.05,61.06,60.98,61.05,15400.0,44.3066,44.3139,44.2558,44.3066,15400.0
2013-04-01 12:00:00,61.05,61.16,61.04,61.14,37400.0,44.3066,44.3864,44.2994,44.3719,37400.0
2013-04-01 12:05:00,61.14,61.19,61.14,61.19,13100.0,44.3719,44.4082,44.3719,44.4082,13100.0
2013-04-01 12:10:00,61.18,61.27,61.18,61.27,14700.0,44.401,44.4663,44.401,44.4663,14700.0
2013-04-01 12:15:00,61.28,61.29,61.2,61.25,23200.0,44.4735,44.4808,44.4155,44.4518,23200.0
2013-04-01 12:20:00,61.25,61.25,61.06,61.06,25000.0,44.4518,44.4518,44.3139,44.3139,25000.0
2013-04-01 12:25:00,61.05,61.1,61.05,61.1,22200.0,44.3066,44.3429,44.3066,44.3429,22200.0
2013-04-01 12:30:00,61.1,61.1,61.05,61.09,17800.0,44.3429,44.3429,44.3066,44.3356,17800.0
2013-04-01 12:35:00,61.1,61.15,61.1,61.15,14200.0,44.3429,44.3792,44.3429,44.3792,14200.0
2013-04-01 12:40:00,61.15,61.19,61.14,61.18,34000.0,44.3792,44.4082,44.3719,44.401,34000.0
2013-04-01 12:45:00,61.19,61.26,61.19,61.24,25200.0,44.4082,44.459,44.4082,44.4445,25200.0
2013-04-01 12:50:00,61.24,61.28,61.2,61.22,22700.0,44.4445,44.4735,44.4155,44.43,22700.0
2013-04-01 12:55:00,61.23,61.24,61.19,61.2,19900.0,44.4373,44.4445,44.4082,44.4155,19900.0
2013-04-01 13:00:00,61.19,61.2,61.12,61.14,17500.0,44.4082,44.4155,44.3574,44.3719,17500.0
2013-04-01 13:05:00,61.15,61.15,61.12,61.14,32900.0,44.3792,44.3792,44.3574,44.3719,32900.0
2013-04-01 13:10:00,61.13,61.14,61.11,61.11,17900.0,44.3647,44.3719,44.3502,44.3502,17900.0
2013-04-01 13:15:00,61.12,61.13,61.11,61.12,18200.0,44.3574,44.3647,44.3502,44.3574,18200.0
2013-04-01 13:20:00,61.12,61.14,61.11,61.11,31000.0,44.3574,44.3719,44.3502,44.3502,31000.0
2013-04-01 13:25:00,61.11,61.3,61.1,61.3,43500.0,44.3502,44.4881,44.3429,44.4881,43500.0
2013-04-01 13:30:00,61.31,61.46,61.3,61.46,24200.0,44.4953,44.6042,44.4881,44.6042,24200.0
2013-04-01 13:35:00,61.46,61.56,61.46,61.55,27200.0,44.6042,44.6767,44.6042,44.6695,27200.0
2013-04-01 13:40:00,61.55,61.59,61.47,61.47,23000.0,44.6695,44.6985,44.6114,44.6114,23000.0
2013-04-01 13:45:00,61.47,61.49,61.43,61.46,10900.0,44.6114,44.6259,44.5824,44.6042,10900.0
2013-04-01 13:50:00,61.47,61.5,61.44,61.48,41100.0,44.6114,44.6332,44.5897,44.6187,41100.0
2013-04-01 13:55:00,61.47,61.48,61.37,61.37,34100.0,44.6114,44.6187,44.5389,44.5389,34100.0
2013-04-01 14:00:00,61.37,61.39,61.29,61.29,26900.0,44.5389,44.5534,44.4808,44.4808,26900.0
2013-04-01 14:05:00,61.29,61.48,61.28,61.48,31900.0,44.4808,44.6187,44.4735,44.6187,31900.0
2013-04-01 14:10:00,61.49,61.49,61.34,61.34,14100.0,44.6259,44.6259,44.5171,44.5171,14100.0
2013-04-01 14:15:00,61.35,61.42,61.29,61.29,16300.0,44.5243,44.5751,44.4808,44.4808,16300.0
2013-04-01 14:20:00,61.28,61.33,61.26,61.29,14700.0,44.4735,44.5098,44.459,44.4808,14700.0
2013-04-01 14:25:00,61.29,61.29,61.23,61.24,12700.0,44.4808,44.4808,44.4373,44.4445,12700.0
2013-04-01 14:30:00,61.25,61.31,61.2,61.2,21400.0,44.4518,44.4953,44.4155,44.4155,21400.0
2013-04-01 14:35:00,61.19,61.25,61.19,61.24,45800.0,44.4082,44.4518,44.4082,44.4445,45800.0
2013-04-01 14:40:00,61.25,61.3,61.23,61.26,34600.0,44.4518,44.4881,44.4373,44.459,34600.0
2013-04-01 14:45:00,61.26,61.31,61.23,61.28,20100.0,44.459,44.4953,44.4373,44.4735,20100.0
2013-04-01 14:50:00,61.28,61.37,61.28,61.35,16400.0,44.4735,44.5389,44.4735,44.5243,16400.0
2013-04-01 14:55:00,61.35,61.39,61.29,61.29,20400.0,44.5243,44.5534,44.4808,44.4808,20400.0
2013-04-01 15:00:00,61.29,61.31,61.21,61.29,30000.0,44.4808,44.4953,44.4227,44.4808,30000.0
2013-04-01 15:05:00,61.29,61.34,61.23,61.24,24000.0,44.4808,44.5171,44.4373,44.4445,24000.0
2013-04-01 15:10:00,61.25,61.26,61.15,61.17,34600.0,44.4518,44.459,44.3792,44.3937,34600.0
2013-04-01 15:15:00,61.16,61.24,61.13,61.16,26700.0,44.3864,44.4445,44.3647,44.3864,26700.0
2013-04-01 15:20:00,61.15,61.2,61.11,61.14,25600.0,44.3792,44.4155,44.3502,44.3719,25600.0
2013-04-01 15:25:00,61.14,61.21,61.13,61.14,24800.0,44.3719,44.4227,44.3647,44.3719,24800.0
2013-04-01 15:30:00,61.14,61.2,61.06,61.09,21800.0,44.3719,44.4155,44.3139,44.3356,21800.0
2013-04-01 15:35:00,61.1,61.14,61.06,61.11,30800.0,44.3429,44.3719,44.3139,44.3502,30800.0
2013-04-01 15:40:00,61.11,61.13,61.03,61.13,33100.0,44.3502,44.3647,44.2921,44.3647,33100.0
2013-04-01 15:45:00,61.13,61.17,61.09,61.17,59300.0,44.3647,44.3937,44.3356,44.3937,59300.0
2013-04-01 15:50:00,61.17,61.21,61.1,61.14,104800.0,44.3937,44.4227,44.3429,44.3719,104800.0
2013-04-01 15:55:00,61.14,61.2,61.13,61.19,109900.0,44.3719,44.4155,44.3647,44.4082,109900.0
2013-04-02 09:30:00,61.56,61.59,61.19,61.36,46600.0,44.6767,44.6985,44.4082,44.5316,46600.0
2013-04-02 09:35:00,61.37,61.63,61.34,61.59,19500.0,44.5389,44.7275,44.5171,44.6985,19500.0
2013-04-02 09:40:00,61.59,61.62,61.51,61.55,23800.0,44.6985,44.7203,44.6405,44.6695,23800.0
2013-04-02 09:45:00,61.58,61.58,61.41,61.46,33600.0,44.6913,44.6913,44.5679,44.6042,33600.0
2013-04-02 09:50:00,61.48,61.59,61.38,61.4,23200.0,44.6187,44.6985,44.5461,44.5606,23200.0
2013-04-02 09:55:00,61.43,61.43,61.26,61.32,26100.0,44.5824,44.5824,44.459,44.5026,26100.0
2013-04-02 10:00:00,61.32,61.68,61.32,61.56,90300.0,44.5026,44.7638,44.5026,44.6767,90300.0
2013-04-02 10:05:00,61.57,61.68,61.54,61.59,42400.0,44.684,44.7638,44.6622,44.6985,42400.0
2013-04-02 10:10:00,61.58,61.58,61.46,61.46,24200.0,44.6913,44.6913,44.6042,44.6042,24200.0
2013-04-02 10:15:00,61.47,61.48,61.4,61.46,37500.0,44.6114,44.6187,44.5606,44.6042,37500.0
2013-04-02 10:20:00,61.47,61.56,61.46,61.54,50700.0,44.6114,44.6767,44.6042,44.6622,50700.0
2013-04-02 10:25:00,61.55,61.58,61.5,61.51,39600.0,44.6695,44.6913,44.6332,44.6405,39600.0
2013-04-02 10:30:00,61.51,61.51,61.38,61.45,33300.0,44.6405,44.6405,44.5461,44.5969,33300.0
2013-04-02 10:35:00,61.45,61.49,61.44,61.45,41100.0,44.5969,44.6259,44.5897,44.5969,41100.0
2013-04-02 10:40:00,61.44,61.49,61.38,61.41,29200.0,44.5897,44.6259,44.5461,44.5679,29200.0
2013-04-02 10:45:00,61.41,61.55,61.4,61.54,43500.0,44.5679,44.6695,44.5606,44.6622,43500.0
2013-04-02 10:50:00,61.54,61.63,61.54,61.61,27000.0,44.6622,44.7275,44.6622,44.713,27000.0
2013-04-02 10:55:00,61.61,61.65,61.6,61.63,19100.0,44.713,44.7421,44.7058,44.7275,19100.0
2013-04-02 11:00:00,61.64,61.67,61.55,61.57,33100.0,44.7348,44.7566,44.6695,44.684,33100.0
2013-04-02 11:05:00,61.55,61.6,61.5,61.5,19300.0,44.6695,44.7058,44.6332,44.6332,19300.0
2013-04-02 11:10:00,61.49,61.5,61.48,61.48,8800.0,44.6259,44.6332,44.6187,44.6187,8800.0
2013-04-02 11:15:00,61.49,61.53,61.48,61.52,18400.0,44.6259,44.655,44.6187,44.6477,18400.0
2013-04-02 11:20:00,61.52,61.58,61.5,61.58,19600.0,44.6477,44.6913,44.6332,44.6913,19600.0
2013-04-02 11:25:00,61.56,61.58,61.54,61.55,16000.0,44.6767,44.6913,44.6622,44.6695,16000.0
2013-04-02 11:30:00,61.54,61.59,61.54,61.58,16600.0,44.6622,44.6985,44.6622,44.6913,16600.0
2013-04-02 11:35:00,61.59,61.59,61.55,61.55,14800.0,44.6985,44.6985,44.6695,44.6695,14800.0
2013-04-02 11:40:00,61.56,61.59,61.51,61.51,21700.0,44.6767,44.6985,44.6405,44.6405,21700.0
2013-04-02 11:45:00,61.51,61.52,61.47,61.47,34000.0,44.6405,44.6477,44.6114,44.6114,34000.0
2013-04-02 11:50:00,61.47,61.52,61.47,61.51,14100.0,44.6114,44.6477,44.6114,44.6405,14100.0
2013-04-02 11:55:00,61.52,61.54,61.5,61.53,52200.0,44.6477,44.6622,44.6332,44.655,52200.0
2013-04-02 12:00:00,61.53,61.56,61.51,61.56,23300.0,44.655,44.6767,44.6405,44.6767,23300.0
2013-04-02 12:05:00,61.56,61.57,61.51,61.53,22300.0,44.6767,44.684,44.6405,44.655,22300.0
2013-04-02 12:10:00,61.54,61.56,61.53,61.55,25200.0,44.6622,44.6767,44.655,44.6695,25200.0
2013-04-02 12:15:00,61.54,61.57,61.51,61.52,12400.0,44.6622,44.684,44.6405,44.6477,12400.0
2013-04-02 12:20:00,61.52,61.52,61.49,61.49,38500.0,44.6477,44.6477,44.6259,44.6259,38500.0
2013-04-02 12:25:00,61.5,61.51,61.49,61.51,95000.0,44.6332,44.6405,44.6259,44.6405,95000.0
2013-04-02 12:30:00,61.52,61.55,61.52,61.55,11700.0,44.6477,44.6695,44.6477,44.6695,11700.0
2013-04-02 12:35:00,61.55,61.55,61.53,61.53,109400.0,44.6695,44.6695,44.655,44.655,109400.0
2013-04-02 12:40:00,61.52,61.54,61.49,61.49,7000.0,44.6477,44.6622,44.6259,44.6259,7000.0
2013-04-02 12:45:00,61.49,61.5,61.48,61.49,18100.0,44.6259,44.6332,44.6187,44.6259,18100.0
2013-04-02 12:50:00,61.49,61.5,61.45,61.45,20500.0,44.6259,44.6332,44.5969,44.5969,20500.0
2013-04-02 12:55:00,61.46,61.49,61.44,61.44,20900.0,44.6042,44.6259,44.5897,44.5897,20900.0
2013-04-02 13:00:00,61.45,61.45,61.42,61.42,14500.0,44.5969,44.5969,44.5751,44.5751,14500.0
2013-04-02 13:05:00,61.41,61.42,61.35,61.35,7100.0,44.5679,44.5751,44.5243,44.5243,7100.0
2013-04-02 13:10:00,61.35,61.39,61.32,61.39,12300.0,44.5243,44.5534,44.5026,44.5534,12300.0
2013-04-02 13:15:00,61.38,61.38,61.33,61.34,12500.0,44.5461,44.5461,44.5098,44.5171,12500.0
2013-04-02 13:20:00,61.33,61.37,61.32,61.34,7600.0,44.5098,44.5389,44.5026,44.5171,7600.0
2013-04-02 13:25:00,61.33,61.34,61.27,61.29,15200.0,44.5098,44.5171,44.4663,44.4808,15200.0
2013-04-02 13:30:00,61.3,61.37,61.29,61.35,11500.0,44.4881,44.5389,44.4808,44.5243,11500.0
2013-04-02 13:35:00,61.34,61.38,61.32,61.37,11700.0,44.5171,44.5461,44.5026,44.5389,11700.0
2013-04-02 13:40:00,61.37,61.4,61.37,61.39,11300.0,44.5389,44.5606,44.5389,44.5534,11300.0
2013-04-02 13:45:00,61.4,61.45,61.39,61.4,13500.0,44.5606,44.5969,44.5534,44.5606,13500.0
2013-04-02 13:50:00,61.4,61.4,61.36,61.39,16500.0,44.5606,44.5606,44.5316,44.5534,16500.0
2013-04-02 13:55:00,61.39,61.39,61.34,61.34,12000.0,44.5534,44.5534,44.5171,44.5171,12000.0
2013-04-02 14:00:00,61.35,61.36,61.3,61.35,18200.0,44.5243,44.5316,44.4881,44.5243,18200.0
2013-04-02 14:05:00,61.35,61.35,61.33,61.35,17000.0,44.5243,44.5243,44.5098,44.5243,17000.0
2013-04-02 14:10:00,61.35,61.35,61.32,61.34,16800.0,44.5243,44.5243,44.5026,44.5171,16800.0
2013-04-02 14:15:00,61.34,61.35,61.29,61.31,19900.0,44.5171,44.5243,44.4808,44.4953,19900.0
2013-04-02 14:20:00,61.31,61.35,61.31,61.35,19800.0,44.4953,44.5243,44.4953,44.5243,19800.0
2013-04-02 14:25:00,61.34,61.35,61.29,61.3,15000.0,44.5171,44.5243,44.4808,44.4881,15000.0
2013-04-02 14:30:00,61.3,61.31,61.12,61.12,36500.0,44.4881,44.4953,44.3574,44.3574,36500.0
2013-04-02 14:35:00,61.1,61.13,61.07,61.11,15100.0,44.3429,44.3647,44.3211,44.3502,15100.0
2013-04-02 14:40:00,61.1,61.11,61.03,61.11,16100.0,44.3429,44.3502,44.2921,44.3502,16100.0
2013-04-02 14:45:00,61.11,61.11,60.98,60.99,57700.0,44.3502,44.3502,44.2558,44.2631,57700.0
2013-04-02 14:50:00,60.97,61.02,60.87,60.9,34600.0,44.2486,44.2848,44.176,44.1978,34600.0
2013-04-02 14:55:00,60.89,60.97,60.89,60.96,67400.0,44.1905,44.2486,44.1905,44.2413,67400.0
2013-04-02 15:00:00,60.97,61.01,60.96,60.99,49700.0,44.2486,44.2776,44.2413,44.2631,49700.0
2013-04-02 15:05:00,61.0,61.01,60.96,60.99,18700.0,44.2703,44.2776,44.2413,44.2631,18700.0
2013-04-02 15:10:00,61.0,61.01,60.94,60.96,19800.0,44.2703,44.2776,44.2268,44.2413,19800.0
2013-04-02 15:15:00,60.97,60.98,60.91,60.92,22600.0,44.2486,44.2558,44.205,44.2123,22600.0
2013-04-02 15:20:00,60.92,60.95,60.89,60.91,20000.0,44.2123,44.234,44.1905,44.205,20000.0
2013-04-02 15:25:00,60.91,60.93,60.84,60.87,63100.0,44.205,44.2195,44.1542,44.176,63100.0
2013-04-02 15:30:00,60.86,60.96,60.85,60.95,42100.0,44.1687,44.2413,44.1615,44.234,42100.0
2013-04-02 15:35:00,60.94,60.95,60.84,60.84,42500.0,44.2268,44.234,44.1542,44.1542,42500.0
2013-04-02 15:40:00,60.83,60.83,60.68,60.69,74700.0,44.147,44.147,44.0381,44.0453,74700.0
2013-04-02 15:45:00,60.7,60.8,60.7,60.78,60500.0,44.0526,44.1252,44.0526,44.1107,60500.0
2013-04-02 15:50:00,60.78,60.86,60.77,60.86,98500.0,44.1107,44.1687,44.1034,44.1687,98500.0
2013-04-02 15:55:00,60.86,60.97,60.86,60.9,166800.0,44.1687,44.2486,44.1687,44.1978,166800.0
2013-04-03 09:30:00,61.17,61.23,60.81,60.89,79100.0,44.3937,44.4373,44.1324,44.1905,79100.0
2013-04-03 09:35:00,60.91,61.06,60.9,61.05,25800.0,44.205,44.3139,44.1978,44.3066,25800.0
2013-04-03 09:40:00,61.04,61.04,60.73,60.84,89800.0,44.2994,44.2994,44.0744,44.1542,89800.0
2013-04-03 09:45:00,60.82,60.95,60.76,60.87,40100.0,44.1397,44.234,44.0962,44.176,40100.0
2013-04-03 09:50:00,60.89,60.95,60.82,60.84,63800.0,44.1905,44.234,44.1397,44.1542,63800.0
2013-04-03 09:55:00,60.82,60.87,60.78,60.79,47100.0,44.1397,44.176,44.1107,44.1179,47100.0
2013-04-03 10:00:00,60.79,60.83,60.45,60.46,70900.0,44.1179,44.147,43.8712,43.8784,70900.0
2013-04-03 10:05:00,60.45,60.55,60.39,60.47,35900.0,43.8712,43.9437,43.8276,43.8857,35900.0
2013-04-03 10:10:00,60.46,60.49,60.25,60.25,70200.0,43.8784,43.9002,43.726,43.726,70200.0
2013-04-03 10:15:00,60.24,60.37,60.23,60.3,64300.0,43.7188,43.8131,43.7115,43.7623,64300.0
2013-04-03 10:20:00,60.3,60.31,60.21,60.3,63600.0,43.7623,43.7696,43.697,43.7623,63600.0
2013-04-03 10:25:00,60.3,60.31,60.26,60.31,55200.0,43.7623,43.7696,43.7333,43.7696,55200.0
2013-04-03 10:30:00,60.31,60.31,59.83,59.93,244200.0,43.7696,43.7696,43.4212,43.4938,244200.0
2013-04-03 10:35:00,59.93,60.08,59.81,60.04,101800.0,43.4938,43.6026,43.4067,43.5736,101800.0
2013-04-03 10:40:00,60.05,60.05,59.95,59.99,39700.0,43.5809,43.5809,43.5083,43.5373,39700.0
2013-04-03 10:45:00,59.99,60.19,59.9,60.16,50700.0,43.5373,43.6825,43.472,43.6607,50700.0
2013-04-03 10:50:00,60.16,60.25,60.07,60.14,45700.0,43.6607,43.726,43.5954,43.6462,45700.0
2013-04-03 10:55:00,60.15,60.17,59.93,59.93,25800.0,43.6534,43.668,43.4938,43.4938,25800.0
2013-04-03 11:00:00,59.95,59.96,59.8,59.83,60800.0,43.5083,43.5156,43.3994,43.4212,60800.0
2013-04-03 11:05:00,59.81,59.82,59.64,59.72,79400.0,43.4067,43.414,43.2833,43.3414,79400.0
2013-04-03 11:10:00,59.73,59.75,59.63,59.7,71000.0,43.3486,43.3632,43.2761,43.3269,71000.0
2013-04-03 11:15:00,59.7,59.72,59.56,59.56,76600.0,43.3269,43.3414,43.2253,43.2253,76600.0
2013-04-03 11:20:00,59.56,59.58,59.46,59.51,62200.0,43.2253,43.2398,43.1527,43.189,62200.0
2013-04-03 11:25:00,59.52,59.6,59.5,59.59,49100.0,43.1962,43.2543,43.1817,43.247,49100.0
2013-04-03 11:30:00,59.58,59.71,59.57,59.65,92800.0,43.2398,43.3341,43.2325,43.2906,92800.0
2013-04-03 11:35:00,59.65,59.66,59.52,59.55,56400.0,43.2906,43.2978,43.1962,43.218,56400.0
2013-04-03 11:40:00,59.56,59.61,59.55,59.55,63900.0,43.2253,43.2615,43.218,43.218,63900.0
2013-04-03 11:45:00,59.53,59.7,59.53,59.7,67100.0,43.2035,43.3269,43.2035,43.3269,67100.0
2013-04-03 11:50:00,59.7,59.85,59.65,59.82,66100.0,43.3269,43.4357,43.2906,43.414,66100.0
2013-04-03 11:55:00,59.81,59.98,59.78,59.92,52900.0,43.4067,43.5301,43.3849,43.4865,52900.0
2013-04-03 12:00:00,59.91,59.92,59.77,59.87,52100.0,43.4793,43.4865,43.3777,43.4502,52100.0
2013-04-03 12:05:00,59.89,59.93,59.82,59.91,56100.0,43.4648,43.4938,43.414,43.4793,56100.0
2013-04-03 12:10:00,59.9,59.97,59.84,59.95,28500.0,43.472,43.5228,43.4285,43.5083,28500.0
2013-04-03 12:15:00,59.95,59.96,59.79,59.79,27500.0,43.5083,43.5156,43.3922,43.3922,27500.0
2013-04-03 12:20:00,59.76,59.78,59.72,59.72,30500.0,43.3704,43.3849,43.3414,43.3414,30500.0
2013-04-03 12:25:00,59.73,59.76,59.7,59.72,19900.0,43.3486,43.3704,43.3269,43.3414,19900.0
2013-04-03 12:30:00,59.71,59.73,59.66,59.66,32900.0,43.3341,43.3486,43.2978,43.2978,32900.0
2013-04-03 12:35:00,59.65,59.66,59.49,59.49,39700.0,43.2906,43.2978,43.1745,43.1745,39700.0
2013-04-03 12:40:00,59.49,59.5,59.36,59.38,46100.0,43.1745,43.1817,43.0801,43.0946,46100.0
2013-04-03 12:45:00,59.38,59.38,59.18,59.18,83800.0,43.0946,43.0946,42.9495,42.9495,83800.0
2013-04-03 12:50:00,59.18,59.38,59.16,59.37,49100.0,42.9495,43.0946,42.935,43.0874,49100.0
2013-04-03 12:55:00,59.36,59.4,59.31,59.39,28400.0,43.0801,43.1091,43.0438,43.1019,28400.0
2013-04-03 13:00:00,59.38,59.51,59.38,59.51,34600.0,43.0946,43.189,43.0946,43.189,34600.0
2013-04-03 13:05:00,59.5,59.52,59.45,59.48,35400.0,43.1817,43.1962,43.1454,43.1672,35400.0
2013-04-03 13:10:00,59.49,59.52,59.46,59.46,36000.0,43.1745,43.1962,43.1527,43.1527,36000.0
2013-04-03 13:15:00,59.45,59.46,59.37,59.4,50200.0,43.1454,43.1527,43.0874,43.1091,50200.0
2013-04-03 13:20:00,59.41,59.41,59.24,59.29,56400.0,43.1164,43.1164,42.993,43.0293,56400.0
2013-04-03 13:25:00,59.29,59.29,59.1,59.13,73000.0,43.0293,43.0293,42.8914,42.9132,73000.0
2013-04-03 13:30:00,59.14,59.16,59.01,59.03,129100.0,42.9204,42.935,42.8261,42.8406,129100.0
2013-04-03 13:35:00,59.02,59.03,58.67,58.67,237200.0,42.8334,42.8406,42.5793,42.5793,237200.0
2013-04-03 13:40:00,58.68,58.74,58.55,58.74,113700.0,42.5866,42.6302,42.4923,42.6302,113700.0
2013-04-03 13:45:00,58.74,58.88,58.71,58.84,70500.0,42.6302,42.7318,42.6084,42.7027,70500.0
2013-04-03 13:50:00,58.86,58.95,58.74,58.85,44700.0,42.7172,42.7826,42.6302,42.71,44700.0
2013-04-03 13:55:00,58.85,58.92,58.79,58.89,36600.0,42.71,42.7608,42.6664,42.739,36600.0
2013-04-03 14:00:00,58.9,58.94,58.82,58.87,56200.0,42.7463,42.7753,42.6882,42.7245,56200.0
2013-04-03 14:05:00,58.88,59.03,58.87,59.03,50000.0,42.7318,42.8406,42.7245,42.8406,50000.0
2013-04-03 14:10:00,59.03,59.06,58.96,58.98,85300.0,42.8406,42.8624,42.7898,42.8043,85300.0
2013-04-03 14:15:00,58.99,59.05,58.97,59.0,84500.0,42.8116,42.8551,42.7971,42.8188,84500.0
2013-04-03 14:20:00,59.0,59.17,59.0,59.17,91800.0,42.8188,42.9422,42.8188,42.9422,91800.0
2013-04-03 14:25:00,59.17,59.22,59.08,59.14,40400.0,42.9422,42.9785,42.8769,42.9204,40400.0
2013-04-03 14:30:00,59.14,59.22,59.14,59.21,77100.0,42.9204,42.9785,42.9204,42.9712,77100.0
2013-04-03 14:35:00,59.21,59.27,59.19,59.27,55200.0,42.9712,43.0148,42.9567,43.0148,55200.0
2013-04-03 14:40:00,59.27,59.42,59.26,59.33,65700.0,43.0148,43.1237,43.0075,43.0583,65700.0
2013-04-03 14:45:00,59.35,59.36,59.24,59.33,58500.0,43.0729,43.0801,42.993,43.0583,58500.0
2013-04-03 14:50:00,59.33,59.5,59.32,59.48,69100.0,43.0583,43.1817,43.0511,43.1672,69100.0
2013-04-03 14:55:00,59.48,59.49,59.36,59.43,48900.0,43.1672,43.1745,43.0801,43.1309,48900.0
2013-04-03 15:00:00,59.44,59.46,59.24,59.24,52700.0,43.1382,43.1527,42.993,42.993,52700.0
2013-04-03 15:05:00,59.24,59.26,59.19,59.25,54900.0,42.993,43.0075,42.9567,43.0003,54900.0
2013-04-03 15:10:00,59.25,59.33,59.25,59.33,48000.0,43.0003,43.0583,43.0003,43.0583,48000.0
2013-04-03 15:15:00,59.33,59.34,59.21,59.25,43400.0,43.0583,43.0656,42.9712,43.0003,43400.0
2013-04-03 15:20:00,59.24,59.28,59.2,59.2,73000.0,42.993,43.0221,42.964,42.964,73000.0
2013-04-03 15:25:00,59.21,59.25,59.2,59.21,56900.0,42.9712,43.0003,42.964,42.9712,56900.0
2013-04-03 15:30:00,59.22,59.22,59.15,59.15,82900.0,42.9785,42.9785,42.9277,42.9277,82900.0
2013-04-03 15:35:00,59.15,59.17,59.1,59.14,88700.0,42.9277,42.9422,42.8914,42.9204,88700.0
2013-04-03 15:40:00,59.15,59.24,59.03,59.21,115400.0,42.9277,42.993,42.8406,42.9712,115400.0
2013-04-03 15:45:00,59.2,59.24,59.13,59.17,140500.0,42.964,42.993,42.9132,42.9422,140500.0
2013-04-03 15:50:00,59.16,59.25,59.15,59.21,112700.0,42.935,43.0003,42.9277,42.9712,112700.0
2013-04-03 15:55:00,59.21,59.3,59.2,59.26,220500.0,42.9712,43.0366,42.964,43.0075,220500.0
2013-04-04 09:30:00,59.33,59.5,59.2,59.24,70900.0,43.0583,43.1817,42.964,42.993,70900.0
2013-04-04 09:35:00,59.3,59.31,58.95,59.01,90000.0,43.0366,43.0438,42.7826,42.8261,90000.0
2013-04-04 09:40:00,58.98,59.21,58.93,59.19,97900.0,42.8043,42.9712,42.768,42.9567,97900.0
2013-04-04 09:45:00,59.18,59.3,59.12,59.13,53700.0,42.9495,43.0366,42.9059,42.9132,53700.0
2013-04-04 09:50:00,59.17,59.37,59.14,59.17,34400.0,42.9422,43.0874,42.9204,42.9422,34400.0
2013-04-04 09:55:00,59.17,59.33,59.11,59.25,31400.0,42.9422,43.0583,42.8987,43.0003,31400.0
2013-04-04 10:00:00,59.24,59.3,59.2,59.28,80400.0,42.993,43.0366,42.964,43.0221,80400.0
2013-04-04 10:05:00,59.26,59.3,59.18,59.27,76600.0,43.0075,43.0366,42.9495,43.0148,76600.0
2013-04-04 10:10:00,59.28,59.41,59.18,59.4,108000.0,43.0221,43.1164,42.9495,43.1091,108000.0
2013-04-04 10:15:00,59.4,59.55,59.39,59.55,58500.0,43.1091,43.218,43.1019,43.218,58500.0
2013-04-04 10:20:00,59.55,59.62,59.51,59.57,53900.0,43.218,43.2688,43.189,43.2325,53900.0
2013-04-04 10:25:00,59.58,59.61,59.44,59.46,123300.0,43.2398,43.2615,43.1382,43.1527,123300.0
2013-04-04 10:30:00,59.47,59.66,59.47,59.57,42000.0,43.1599,43.2978,43.1599,43.2325,42000.0
2013-04-04 10:35:00,59.57,59.63,59.53,59.59,35500.0,43.2325,43.2761,43.2035,43.247,35500.0
2013-04-04 10:40:00,59.58,59.72,59.53,59.71,29500.0,43.2398,43.3414,43.2035,43.3341,29500.0
2013-04-04 10:45:00,59.7,59.7,59.57,59.59,30700.0,43.3269,43.3269,43.2325,43.247,30700.0
2013-04-04 10:50:00,59.58,59.66,59.58,59.6,53400.0,43.2398,43.2978,43.2398,43.2543,53400.0
2013-04-04 10:55:00,59.6,59.6,59.48,59.55,28000.0,43.2543,43.2543,43.1672,43.218,28000.0
2013-04-04 11:00:00,59.56,59.62,59.55,59.58,24300.0,43.2253,43.2688,43.218,43.2398,24300.0
2013-04-04 11:05:00,59.59,59.67,59.55,59.55,57500.0,43.247,43.3051,43.218,43.218,57500.0
2013-04-04 11:10:00,59.55,59.65,59.55,59.57,64400.0,43.218,43.2906,43.218,43.2325,64400.0
2013-04-04 11:15:00,59.57,59.66,59.54,59.65,23100.0,43.2325,43.2978,43.2107,43.2906,23100.0
2013-04-04 11:20:00,59.65,59.77,59.62,59.77,36900.0,43.2906,43.3777,43.2688,43.3777,36900.0
2013-04-04 11:25:00,59.77,59.82,59.6,59.64,62900.0,43.3777,43.414,43.2543,43.2833,62900.0
2013-04-04 11:30:00,59.63,59.63,59.53,59.55,34300.0,43.2761,43.2761,43.2035,43.218,34300.0
2013-04-04 11:35:00,59.55,59.65,59.54,59.55,74400.0,43.218,43.2906,43.2107,43.218,74400.0
2013-04-04 11:40:00,59.55,59.59,59.54,59.56,19600.0,43.218,43.247,43.2107,43.2253,19600.0
2013-04-04 11:45:00,59.57,59.61,59.54,59.56,25600.0,43.2325,43.2615,43.2107,43.2253,25600.0
2013-04-04 11:50:00,59.55,59.64,59.53,59.62,30300.0,43.218,43.2833,43.2035,43.2688,30300.0
2013-04-04 11:55:00,59.63,59.67,59.55,59.55,42000.0,43.2761,43.3051,43.218,43.218,42000.0
2013-04-04 12:00:00,59.53,59.57,59.46,59.46,18900.0,43.2035,43.2325,43.1527,43.1527,18900.0
2013-04-04 12:05:00,59.45,59.49,59.36,59.41,35100.0,43.1454,43.1745,43.0801,43.1164,35100.0
2013-04-04 12:10:00,59.42,59.45,59.35,59.41,20900.0,43.1237,43.1454,43.0729,43.1164,20900.0
2013-04-04 12:15:00,59.42,59.42,59.33,59.35,19900.0,43.1237,43.1237,43.0583,43.0729,19900.0
2013-04-04 12:20:00,59.36,59.41,59.34,59.36,17500.0,43.0801,43.1164,43.0656,43.0801,17500.0
2013-04-04 12:25:00,59.37,59.41,59.35,59.38,23800.0,43.0874,43.1164,43.0729,43.0946,23800.0
2013-04-04 12:30:00,59.38,59.42,59.37,59.41,22800.0,43.0946,43.1237,43.0874,43.1164,22800.0
2013-04-04 12:35:00,59.41,59.43,59.36,59.39,47600.0,43.1164,43.1309,43.0801,43.1019,47600.0
2013-04-04 12:40:00,59.4,59.41,59.38,59.41,28000.0,43.1091,43.1164,43.0946,43.1164,28000.0
2013-04-04 12:45:00,59.41,59.43,59.36,59.4,44100.0,43.1164,43.1309,43.0801,43.1091,44100.0
2013-04-04 12:50:00,59.4,59.41,59.36,59.38,15400.0,43.1091,43.1164,43.0801,43.0946,15400.0
2013-04-04 12:55:00,59.38,59.42,59.36,59.41,12700.0,43.0946,43.1237,43.0801,43.1164,12700.0
2013-04-04 13:00:00,59.41,59.41,59.33,59.39,15600.0,43.1164,43.1164,43.0583,43.1019,15600.0
2013-04-04 13:05:00,59.39,59.4,59.33,59.33,12600.0,43.1019,43.1091,43.0583,43.0583,12600.0
2013-04-04 13:10:00,59.33,59.34,59.22,59.26,16100.0,43.0583,43.0656,42.9785,43.0075,16100.0
2013-04-04 13:15:00,59.25,59.3,59.18,59.29,15600.0,43.0003,43.0366,42.9495,43.0293,15600.0
2013-04-04 13:20:00,59.29,59.29,59.24,59.25,10600.0,43.0293,43.0293,42.993,43.0003,10600.0
2013-04-04 13:25:00,59.27,59.28,59.23,59.25,8900.0,43.0148,43.0221,42.9858,43.0003,8900.0
2013-04-04 13:30:00,59.26,59.26,59.19,59.22,15600.0,43.0075,43.0075,42.9567,42.9785,15600.0
2013-04-04 13:35:00,59.21,59.3,59.21,59.25,32700.0,42.9712,43.0366,42.9712,43.0003,32700.0
2013-04-04 13:40:00,59.26,59.34,59.24,59.32,64800.0,43.0075,43.0656,42.993,43.0511,64800.0
2013-04-04 13:45:00,59.34,59.42,59.33,59.37,29100.0,43.0656,43.1237,43.0583,43.0874,29100.0
2013-04-04 13:50:00,59.37,59.38,59.31,59.34,14200.0,43.0874,43.0946,43.0438,43.0656,14200.0
2013-04-04 13:55:00,59.35,59.36,59.33,59.34,19600.0,43.0729,43.0801,43.0583,43.0656,19600.0
2013-04-04 14:00:00,59.33,59.34,59.26,59.3,20100.0,43.0583,43.0656,43.0075,43.0366,20100.0
2013-04-04 14:05:00,59.3,59.32,59.25,59.26,24100.0,43.0366,43.0511,43.0003,43.0075,24100.0
2013-04-04 14:10:00,59.26,59.27,59.17,59.27,34900.0,43.0075,43.0148,42.9422,43.0148,34900.0
2013-04-04 14:15:00,59.28,59.42,59.28,59.41,38900.0,43.0221,43.1237,43.0221,43.1164,38900.0
2013-04-04 14:20:00,59.4,59.42,59.35,59.4,40900.0,43.1091,43.1237,43.0729,43.1091,40900.0
2013-04-04 14:25:00,59.41,59.43,59.31,59.36,30600.0,43.1164,43.1309,43.0438,43.0801,30600.0
2013-04-04 14:30:00,59.34,59.41,59.34,59.4,17000.0,43.0656,43.1164,43.0656,43.1091,17000.0
2013-04-04 14:35:00,59.41,59.42,59.39,59.39,62100.0,43.1164,43.1237,43.1019,43.1019,62100.0
2013-04-04 14:40:00,59.4,59.42,59.37,59.41,22800.0,43.1091,43.1237,43.0874,43.1164,22800.0
2013-04-04 14:45:00,59.41,59.42,59.38,59.41,22800.0,43.1164,43.1237,43.0946,43.1164,22800.0
2013-04-04 14:50:00,59.4,59.42,59.37,59.39,24400.0,43.1091,43.1237,43.0874,43.1019,24400.0
2013-04-04 14:55:00,59.38,59.41,59.38,59.41,31400.0,43.0946,43.1164,43.0946,43.1164,31400.0
2013-04-04 15:00:00,59.39,59.5,59.39,59.5,53900.0,43.1019,43.1817,43.1019,43.1817,53900.0
2013-04-04 15:05:00,59.5,59.54,59.49,59.51,20700.0,43.1817,43.2107,43.1745,43.189,20700.0
2013-04-04 15:10:00,59.5,59.57,59.44,59.54,59200.0,43.1817,43.2325,43.1382,43.2107,59200.0
2013-04-04 15:15:00,59.53,59.54,59.43,59.46,32400.0,43.2035,43.2107,43.1309,43.1527,32400.0
2013-04-04 15:20:00,59.47,59.56,59.45,59.55,36100.0,43.1599,43.2253,43.1454,43.218,36100.0
2013-04-04 15:25:00,59.55,59.55,59.52,59.52,19800.0,43.218,43.218,43.1962,43.1962,19800.0
2013-04-04 15:30:00,59.52,59.53,59.51,59.52,61200.0,43.1962,43.2035,43.189,43.1962,61200.0
2013-04-04 15:35:00,59.53,59.53,59.44,59.47,81500.0,43.2035,43.2035,43.1382,43.1599,81500.0
2013-04-04 15:40:00,59.48,59.5,59.41,59.42,52100.0,43.1672,43.1817,43.1164,43.1237,52100.0
2013-04-04 15:45:00,59.43,59.46,59.41,59.44,66000.0,43.1309,43.1527,43.1164,43.1382,66000.0
2013-04-04 15:50:00,59.43,59.51,59.42,59.47,81200.0,43.1309,43.189,43.1237,43.1599,81200.0
2013-04-04 15:55:00,59.48,59.57,59.46,59.53,96700.0,43.1672,43.2325,43.1527,43.2035,96700.0
2013-04-05 09:30:00,58.63,58.78,58.43,58.46,73700.0,42.5503,42.6592,42.4052,42.4269,73700.0
2013-04-05 09:35:00,58.43,58.69,58.43,58.61,41300.0,42.4052,42.5939,42.4052,42.5358,41300.0
2013-04-05 09:40:00,58.69,58.85,58.61,58.84,24000.0,42.5939,42.71,42.5358,42.7027,24000.0
2013-04-05 09:45:00,58.86,59.07,58.81,58.97,104100.0,42.7172,42.8696,42.681,42.7971,104100.0
2013-04-05 09:50:00,58.97,58.98,58.69,58.74,48600.0,42.7971,42.8043,42.5939,42.6302,48600.0
2013-04-05 09:55:00,58.72,58.82,58.5,58.54,56600.0,42.6156,42.6882,42.456,42.485,56600.0
2013-04-05 10:00:00,58.53,58.63,58.5,58.6,39000.0,42.4777,42.5503,42.456,42.5285,39000.0
2013-04-05 10:05:00,58.59,58.6,58.5,58.59,80400.0,42.5213,42.5285,42.456,42.5213,80400.0
2013-04-05 10:10:00,58.57,58.62,58.47,58.48,54300.0,42.5068,42.5431,42.4342,42.4415,54300.0
2013-04-05 10:15:00,58.48,58.48,58.32,58.37,67300.0,42.4415,42.4415,42.3253,42.3616,67300.0
2013-04-05 10:20:00,58.37,58.42,58.36,58.4,52100.0,42.3616,42.3979,42.3544,42.3834,52100.0
2013-04-05 10:25:00,58.39,58.45,58.37,58.42,54500.0,42.3761,42.4197,42.3616,42.3979,54500.0
2013-04-05 10:30:00,58.42,58.44,58.35,58.35,74000.0,42.3979,42.4124,42.3471,42.3471,74000.0
2013-04-05 10:35:00,58.35,58.43,58.35,58.41,75500.0,42.3471,42.4052,42.3471,42.3907,75500.0
2013-04-05 10:40:00,58.42,58.43,58.34,58.38,44800.0,42.3979,42.4052,42.3399,42.3689,44800.0
2013-04-05 10:45:00,58.38,58.39,58.29,58.31,68700.0,42.3689,42.3761,42.3036,42.3181,68700.0
2013-04-05 10:50:00,58.32,58.38,58.29,58.29,55300.0,42.3253,42.3689,42.3036,42.3036,55300.0
2013-04-05 10:55:00,58.31,58.47,58.27,58.38,68600.0,42.3181,42.4342,42.2891,42.3689,68600.0
2013-04-05 11:00:00,58.38,58.44,58.36,58.43,84100.0,42.3689,42.4124,42.3544,42.4052,84100.0
2013-04-05 11:05:00,58.42,58.45,58.37,58.45,74400.0,42.3979,42.4197,42.3616,42.4197,74400.0
2013-04-05 11:10:00,58.45,58.64,58.44,58.63,19500.0,42.4197,42.5576,42.4124,42.5503,19500.0
2013-04-05 11:15:00,58.64,58.69,58.58,58.6,52100.0,42.5576,42.5939,42.514,42.5285,52100.0
2013-04-05 11:20:00,58.6,58.66,58.57,58.66,93600.0,42.5285,42.5721,42.5068,42.5721,93600.0
2013-04-05 11:25:00,58.68,58.75,58.58,58.75,80500.0,42.5866,42.6374,42.514,42.6374,80500.0
2013-04-05 11:30:00,58.74,58.85,58.73,58.75,24200.0,42.6302,42.71,42.6229,42.6374,24200.0
2013-04-05 11:35:00,58.76,58.79,58.72,58.76,24100.0,42.6447,42.6664,42.6156,42.6447,24100.0
2013-04-05 11:40:00,58.77,58.79,58.71,58.72,26000.0,42.6519,42.6664,42.6084,42.6156,26000.0
2013-04-05 11:45:00,58.73,58.83,58.7,58.83,11100.0,42.6229,42.6955,42.6011,42.6955,11100.0
2013-04-05 11:50:00,58.82,58.82,58.7,58.75,14500.0,42.6882,42.6882,42.6011,42.6374,14500.0
2013-04-05 11:55:00,58.75,58.75,58.67,58.71,18300.0,42.6374,42.6374,42.5793,42.6084,18300.0
2013-04-05 12:00:00,58.7,58.76,58.69,58.73,20300.0,42.6011,42.6447,42.5939,42.6229,20300.0
2013-04-05 12:05:00,58.72,58.82,58.69,58.81,23700.0,42.6156,42.6882,42.5939,42.681,23700.0
2013-04-05 12:10:00,58.8,58.85,58.78,58.78,20400.0,42.6737,42.71,42.6592,42.6592,20400.0
2013-04-05 12:15:00,58.78,58.79,58.75,58.75,10500.0,42.6592,42.6664,42.6374,42.6374,10500.0
2013-04-05 12:20:00,58.75,58.78,58.7,58.7,9800.0,42.6374,42.6592,42.6011,42.6011,9800.0
2013-04-05 12:25:00,58.7,58.77,58.7,58.77,32100.0,42.6011,42.6519,42.6011,42.6519,32100.0
2013-04-05 12:30:00,58.75,58.84,58.75,58.83,8100.0,42.6374,42.7027,42.6374,42.6955,8100.0
2013-04-05 12:35:00,58.83,59.04,58.82,58.99,30800.0,42.6955,42.8479,42.6882,42.8116,30800.0
2013-04-05 12:40:00,59.0,59.0,58.92,58.95,10000.0,42.8188,42.8188,42.7608,42.7826,10000.0
2013-04-05 12:45:00,58.94,59.08,58.94,59.05,11400.0,42.7753,42.8769,42.7753,42.8551,11400.0
2013-04-05 12:50:00,59.05,59.05,58.96,59.01,27200.0,42.8551,42.8551,42.7898,42.8261,27200.0
2013-04-05 12:55:00,59.01,59.01,58.86,58.93,22600.0,42.8261,42.8261,42.7172,42.768,22600.0
2013-04-05 13:00:00,58.93,59.0,58.9,58.91,55300.0,42.768,42.8188,42.7463,42.7535,55300.0
2013-04-05 13:05:00,58.92,58.99,58.91,58.96,9900.0,42.7608,42.8116,42.7535,42.7898,9900.0
2013-04-05 13:10:00,58.98,59.0,58.95,58.98,16300.0,42.8043,42.8188,42.7826,42.8043,16300.0
2013-04-05 13:15:00,58.99,59.0,58.97,58.97,21100.0,42.8116,42.8188,42.7971,42.7971,21100.0
2013-04-05 13:20:00,58.96,59.01,58.96,58.98,27400.0,42.7898,42.8261,42.7898,42.8043,27400.0
2013-04-05 13:25:00,58.97,59.01,58.96,59.0,13500.0,42.7971,42.8261,42.7898,42.8188,13500.0
2013-04-05 13:30:00,59.0,59.01,58.98,58.99,24800.0,42.8188,42.8261,42.8043,42.8116,24800.0
2013-04-05 13:35:00,58.99,59.01,58.97,59.0,18700.0,42.8116,42.8261,42.7971,42.8188,18700.0
2013-04-05 13:40:00,59.0,59.01,58.96,59.0,41700.0,42.8188,42.8261,42.7898,42.8188,41700.0
2013-04-05 13:45:00,59.0,59.03,59.0,59.0,26700.0,42.8188,42.8406,42.8188,42.8188,26700.0
2013-04-05 13:50:00,58.99,59.02,58.97,58.97,20000.0,42.8116,42.8334,42.7971,42.7971,20000.0
2013-04-05 13:55:00,58.97,58.97,58.88,58.9,16900.0,42.7971,42.7971,42.7318,42.7463,16900.0
2013-04-05 14:00:00,58.9,58.95,58.87,58.88,23100.0,42.7463,42.7826,42.7245,42.7318,23100.0
2013-04-05 14:05:00,58.88,58.96,58.84,58.96,21600.0,42.7318,42.7898,42.7027,42.7898,21600.0
2013-04-05 14:10:00,58.95,58.98,58.92,58.95,22000.0,42.7826,42.8043,42.7608,42.7826,22000.0
2013-04-05 14:15:00,58.96,58.96,58.91,58.94,19000.0,42.7898,42.7898,42.7535,42.7753,19000.0
2013-04-05 14:20:00,58.95,58.98,58.94,58.98,18200.0,42.7826,42.8043,42.7753,42.8043,18200.0
2013-04-05 14:25:00,58.98,59.08,58.98,59.07,44800.0,42.8043,42.8769,42.8043,42.8696,44800.0
2013-04-05 14:30:00,59.07,59.17,59.07,59.17,16900.0,42.8696,42.9422,42.8696,42.9422,16900.0
2013-04-05 14:35:00,59.16,59.17,59.08,59.11,50300.0,42.935,42.9422,42.8769,42.8987,50300.0
2013-04-05 14:40:00,59.12,59.12,59.06,59.08,38000.0,42.9059,42.9059,42.8624,42.8769,38000.0
2013-04-05 14:45:00,59.08,59.08,58.99,59.01,24700.0,42.8769,42.8769,42.8116,42.8261,24700.0
2013-04-05 14:50:00,59.0,59.02,58.98,58.99,21500.0,42.8188,42.8334,42.8043,42.8116,21500.0
2013-04-05 14:55:00,59.0,59.04,59.0,59.04,15000.0,42.8188,42.8479,42.8188,42.8479,15000.0
2013-04-05 15:00:00,59.04,59.14,58.96,59.13,63400.0,42.8479,42.9204,42.7898,42.9132,63400.0
2013-04-05 15:05:00,59.14,59.22,59.14,59.17,49700.0,42.9204,42.9785,42.9204,42.9422,49700.0
2013-04-05 15:10:00,59.16,59.18,59.09,59.1,28000.0,42.935,42.9495,42.8842,42.8914,28000.0
2013-04-05 15:15:00,59.09,59.16,59.05,59.1,21200.0,42.8842,42.935,42.8551,42.8914,21200.0
2013-04-05 15:20:00,59.09,59.14,59.05,59.12,29600.0,42.8842,42.9204,42.8551,42.9059,29600.0
2013-04-05 15:25:00,59.11,59.14,59.1,59.12,26900.0,42.8987,42.9204,42.8914,42.9059,26900.0
2013-04-05 15:30:00,59.11,59.12,59.06,59.11,40000.0,42.8987,42.9059,42.8624,42.8987,40000.0
2013-04-05 15:35:00,59.1,59.27,59.1,59.27,44700.0,42.8914,43.0148,42.8914,43.0148,44700.0
2013-04-05 15:40:00,59.27,59.37,59.26,59.3,45500.0,43.0148,43.0874,43.0075,43.0366,45500.0
2013-04-05 15:45:00,59.29,59.32,59.23,59.27,79200.0,43.0293,43.0511,42.9858,43.0148,79200.0
2013-04-05 15:50:00,59.28,59.31,59.24,59.31,56800.0,43.0221,43.0438,42.993,43.0438,56800.0
2013-04-05 15:55:00,59.31,59.4,59.3,59.33,121900.0,43.0438,43.1091,43.0366,43.0583,121900.0
2013-04-08 09:30:00,59.31,59.65,59.3,59.64,69600.0,43.0438,43.2906,43.0366,43.2833,69600.0
2013-04-08 09:35:00,59.61,59.98,59.6,59.98,90700.0,43.2615,43.5301,43.2543,43.5301,90700.0
2013-04-08 09:40:00,59.97,60.0,59.72,59.72,40300.0,43.5228,43.5446,43.3414,43.3414,40300.0
2013-04-08 09:45:00,59.72,59.74,59.57,59.6,11800.0,43.3414,43.3559,43.2325,43.2543,11800.0
2013-04-08 09:50:00,59.59,59.61,59.33,59.43,31900.0,43.247,43.2615,43.0583,43.1309,31900.0
2013-04-08 09:55:00,59.48,59.51,59.38,59.5,22600.0,43.1672,43.189,43.0946,43.1817,22600.0
2013-04-08 10:00:00,59.5,59.53,59.39,59.42,82100.0,43.1817,43.2035,43.1019,43.1237,82100.0
2013-04-08 10:05:00,59.41,59.42,59.3,59.4,100200.0,43.1164,43.1237,43.0366,43.1091,100200.0
2013-04-08 10:10:00,59.39,59.4,59.32,59.37,73000.0,43.1019,43.1091,43.0511,43.0874,73000.0
2013-04-08 10:15:00,59.37,59.41,59.17,59.24,25900.0,43.0874,43.1164,42.9422,42.993,25900.0
2013-04-08 10:20:00,59.22,59.31,59.19,59.23,18700.0,42.9785,43.0438,42.9567,42.9858,18700.0
2013-04-08 10:25:00,59.23,59.26,59.13,59.21,44100.0,42.9858,43.0075,42.9132,42.9712,44100.0
2013-04-08 10:30:00,59.21,59.21,59.15,59.19,28200.0,42.9712,42.9712,42.9277,42.9567,28200.0
2013-04-08 10:35:00,59.19,59.25,59.19,59.22,25200.0,42.9567,43.0003,42.9567,42.9785,25200.0
2013-04-08 10:40:00,59.21,59.32,59.19,59.32,17900.0,42.9712,43.0511,42.9567,43.0511,17900.0
2013-04-08 10:45:00,59.33,59.44,59.32,59.4,27900.0,43.0583,43.1382,43.0511,43.1091,27900.0
2013-04-08 10:50:00,59.41,59.44,59.38,59.43,30600.0,43.1164,43.1382,43.0946,43.1309,30600.0
2013-04-08 10:55:00,59.42,59.47,59.42,59.46,17000.0,43.1237,43.1599,43.1237,43.1527,17000.0
2013-04-08 11:00:00,59.45,59.45,59.34,59.35,27800.0,43.1454,43.1454,43.0656,43.0729,27800.0
2013-04-08 11:05:00,59.34,59.39,59.32,59.38,18200.0,43.0656,43.1019,43.0511,43.0946,18200.0
2013-04-08 11:10:00,59.39,59.45,59.39,59.43,27600.0,43.1019,43.1454,43.1019,43.1309,27600.0
2013-04-08 11:15:00,59.44,59.48,59.41,59.47,16200.0,43.1382,43.1672,43.1164,43.1599,16200.0
2013-04-08 11:20:00,59.45,59.53,59.45,59.52,21800.0,43.1454,43.2035,43.1454,43.1962,21800.0
2013-04-08 11:25:00,59.51,59.55,59.46,59.55,19400.0,43.189,43.218,43.1527,43.218,19400.0
2013-04-08 11:30:00,59.55,59.58,59.48,59.49,51300.0,43.218,43.2398,43.1672,43.1745,51300.0
2013-04-08 11:35:00,59.48,59.49,59.45,59.46,20300.0,43.1672,43.1745,43.1454,43.1527,20300.0
2013-04-08 11:40:00,59.46,59.47,59.43,59.43,18700.0,43.1527,43.1599,43.1309,43.1309,18700.0
2013-04-08 11:45:00,59.44,59.5,59.44,59.48,12200.0,43.1382,43.1817,43.1382,43.1672,12200.0
2013-04-08 11:50:00,59.48,59.58,59.47,59.48,15700.0,43.1672,43.2398,43.1599,43.1672,15700.0
2013-04-08 11:55:00,59.48,59.52,59.47,59.47,16500.0,43.1672,43.1962,43.1599,43.1599,16500.0
2013-04-08 12:00:00,59.45,59.54,59.45,59.53,14600.0,43.1454,43.2107,43.1454,43.2035,14600.0
2013-04-08 12:05:00,59.53,59.6,59.53,59.6,17900.0,43.2035,43.2543,43.2035,43.2543,17900.0
2013-04-08 12:10:00,59.6,59.65,59.6,59.64,16100.0,43.2543,43.2906,43.2543,43.2833,16100.0
2013-04-08 12:15:00,59.63,59.66,59.61,59.63,10500.0,43.2761,43.2978,43.2615,43.2761,10500.0
2013-04-08 12:20:00,59.62,59.62,59.52,59.53,15500.0,43.2688,43.2688,43.1962,43.2035,15500.0
2013-04-08 12:25:00,59.52,59.57,59.52,59.53,13300.0,43.1962,43.2325,43.1962,43.2035,13300.0
2013-04-08 12:30:00,59.53,59.59,59.53,59.58,15200.0,43.2035,43.247,43.2035,43.2398,15200.0
2013-04-08 12:35:00,59.57,59.63,59.57,59.62,10200.0,43.2325,43.2761,43.2325,43.2688,10200.0
2013-04-08 12:40:00,59.62,59.65,59.59,59.61,16600.0,43.2688,43.2906,43.247,43.2615,16600.0
2013-04-08 12:45:00,59.62,59.65,59.59,59.62,16600.0,43.2688,43.2906,43.247,43.2688,16600.0
2013-04-08 12:50:00,59.61,59.62,59.55,59.56,11000.0,43.2615,43.2688,43.218,43.2253,11000.0
2013-04-08 12:55:00,59.57,59.59,59.55,59.58,13400.0,43.2325,43.247,43.218,43.2398,13400.0
2013-04-08 13:00:00,59.58,59.61,59.58,59.6,10100.0,43.2398,43.2615,43.2398,43.2543,10100.0
2013-04-08 13:05:00,59.6,59.65,59.6,59.63,11600.0,43.2543,43.2906,43.2543,43.2761,11600.0
2013-04-08 13:10:00,59.64,59.71,59.63,59.7,14100.0,43.2833,43.3341,43.2761,43.3269,14100.0
2013-04-08 13:15:00,59.7,59.74,59.7,59.72,8000.0,43.3269,43.3559,43.3269,43.3414,8000.0
2013-04-08 13:20:00,59.72,59.8,59.72,59.79,37400.0,43.3414,43.3994,43.3414,43.3922,37400.0
2013-04-08 13:25:00,59.8,59.9,59.8,59.9,33900.0,43.3994,43.472,43.3994,43.472,33900.0
2013-04-08 13:30:00,59.9,59.97,59.89,59.95,44400.0,43.472,43.5228,43.4648,43.5083,44400.0
2013-04-08 13:35:00,59.96,59.96,59.94,59.96,34100.0,43.5156,43.5156,43.501,43.5156,34100.0
2013-04-08 13:40:00,59.95,59.96,59.89,59.94,39800.0,43.5083,43.5156,43.4648,43.501,39800.0
2013-04-08 13:45:00,59.93,60.0,59.93,59.96,46000.0,43.4938,43.5446,43.4938,43.5156,46000.0
2013-04-08 13:50:00,59.95,60.07,59.95,60.07,63900.0,43.5083,43.5954,43.5083,43.5954,63900.0
2013-04-08 13:55:00,60.07,60.15,60.05,60.14,25600.0,43.5954,43.6534,43.5809,43.6462,25600.0
2013-04-08 14:00:00,60.14,60.15,60.09,60.1,23000.0,43.6462,43.6534,43.6099,43.6172,23000.0
2013-04-08 14:05:00,60.09,60.13,60.09,60.13,52000.0,43.6099,43.6389,43.6099,43.6389,52000.0
2013-04-08 14:10:00,60.13,60.16,60.1,60.1,24600.0,43.6389,43.6607,43.6172,43.6172,24600.0
2013-04-08 14:15:00,60.1,60.16,60.09,60.16,22000.0,43.6172,43.6607,43.6099,43.6607,22000.0
2013-04-08 14:20:00,60.16,60.17,60.06,60.09,16500.0,43.6607,43.668,43.5881,43.6099,16500.0
2013-04-08 14:25:00,60.09,60.16,60.09,60.13,17000.0,43.6099,43.6607,43.6099,43.6389,17000.0
2013-04-08 14:30:00,60.13,60.14,60.08,60.08,19300.0,43.6389,43.6462,43.6026,43.6026,19300.0
2013-04-08 14:35:00,60.08,60.11,60.07,60.1,25200.0,43.6026,43.6244,43.5954,43.6172,25200.0
2013-04-08 14:40:00,60.1,60.12,60.07,60.09,21300.0,43.6172,43.6317,43.5954,43.6099,21300.0
2013-04-08 14:45:00,60.1,60.13,60.09,60.11,21500.0,43.6172,43.6389,43.6099,43.6244,21500.0
2013-04-08 14:50:00,60.11,60.22,60.11,60.21,26600.0,43.6244,43.7043,43.6244,43.697,26600.0
2013-04-08 14:55:00,60.21,60.25,60.2,60.22,20400.0,43.697,43.726,43.6897,43.7043,20400.0
2013-04-08 15:00:00,60.21,60.22,60.12,60.13,23400.0,43.697,43.7043,43.6317,43.6389,23400.0
2013-04-08 15:05:00,60.13,60.18,60.11,60.18,27000.0,43.6389,43.6752,43.6244,43.6752,27000.0
2013-04-08 15:10:00,60.17,60.24,60.15,60.24,36600.0,43.668,43.7188,43.6534,43.7188,36600.0
2013-04-08 15:15:00,60.25,60.26,60.15,60.19,79800.0,43.726,43.7333,43.6534,43.6825,79800.0
2013-04-08 15:20:00,60.2,60.23,60.19,60.22,31400.0,43.6897,43.7115,43.6825,43.7043,31400.0
2013-04-08 15:25:00,60.21,60.26,60.21,60.26,25200.0,43.697,43.7333,43.697,43.7333,25200.0
2013-04-08 15:30:00,60.26,60.28,60.19,60.25,70800.0,43.7333,43.7478,43.6825,43.726,70800.0
2013-04-08 15:35:00,60.25,60.3,60.23,60.28,76500.0,43.726,43.7623,43.7115,43.7478,76500.0
2013-04-08 15:40:00,60.28,60.3,60.24,60.28,54600.0,43.7478,43.7623,43.7188,43.7478,54600.0
2013-04-08 15:45:00,60.28,60.32,60.26,60.29,81700.0,43.7478,43.7768,43.7333,43.7551,81700.0
2013-04-08 15:50:00,60.29,60.32,60.24,60.29,91000.0,43.7551,43.7768,43.7188,43.7551,91000.0
2013-04-08 15:55:00,60.29,60.34,60.28,60.32,114800.0,43.7551,43.7913,43.7478,43.7768,114800.0
2013-04-09 09:30:00,60.48,60.54,60.34,60.43,29500.0,43.8929,43.9365,43.7913,43.8567,29500.0
2013-04-09 09:35:00,60.44,60.44,60.23,60.24,34200.0,43.8639,43.8639,43.7115,43.7188,34200.0
2013-04-09 09:40:00,60.24,60.36,60.19,60.2,22700.0,43.7188,43.8059,43.6825,43.6897,22700.0
2013-04-09 09:45:00,60.23,60.23,60.1,60.1,17200.0,43.7115,43.7115,43.6172,43.6172,17200.0
2013-04-09 09:50:00,60.11,60.11,60.03,60.04,45200.0,43.6244,43.6244,43.5664,43.5736,45200.0
2013-04-09 09:55:00,60.03,60.07,59.8,59.85,33900.0,43.5664,43.5954,43.3994,43.4357,33900.0
2013-04-09 10:00:00,59.88,60.06,59.88,59.98,35600.0,43.4575,43.5881,43.4575,43.5301,35600.0
2013-04-09 10:05:00,59.98,60.12,59.98,60.1,38600.0,43.5301,43.6317,43.5301,43.6172,38600.0
2013-04-09 10:10:00,60.1,60.19,60.08,60.16,20900.0,43.6172,43.6825,43.6026,43.6607,20900.0
2013-04-09 10:15:00,60.17,60.23,60.12,60.14,39000.0,43.668,43.7115,43.6317,43.6462,39000.0
2013-04-09 10:20:00,60.14,60.24,60.14,60.18,40600.0,43.6462,43.7188,43.6462,43.6752,40600.0
2013-04-09 10:25:00,60.19,60.23,60.18,60.21,25000.0,43.6825,43.7115,43.6752,43.697,25000.0
2013-04-09 10:30:00,60.2,60.27,60.17,60.19,37700.0,43.6897,43.7405,43.668,43.6825,37700.0
2013-04-09 10:35:00,60.16,60.27,60.16,60.17,36000.0,43.6607,43.7405,43.6607,43.668,36000.0
2013-04-09 10:40:00,60.14,60.16,60.05,60.07,19000.0,43.6462,43.6607,43.5809,43.5954,19000.0
2013-04-09 10:45:00,60.09,60.11,60.05,60.08,22400.0,43.6099,43.6244,43.5809,43.6026,22400.0
2013-04-09 10:50:00,60.08,60.08,59.96,59.98,15500.0,43.6026,43.6026,43.5156,43.5301,15500.0
2013-04-09 10:55:00,59.97,60.09,59.97,60.08,21800.0,43.5228,43.6099,43.5228,43.6026,21800.0
2013-04-09 11:00:00,60.09,60.13,60.08,60.1,55700.0,43.6099,43.6389,43.6026,43.6172,55700.0
2013-04-09 11:05:00,60.1,60.24,60.09,60.19,46200.0,43.6172,43.7188,43.6099,43.6825,46200.0
2013-04-09 11:10:00,60.2,60.27,60.17,60.21,17500.0,43.6897,43.7405,43.668,43.697,17500.0
2013-04-09 11:15:00,60.22,60.26,60.11,60.15,34300.0,43.7043,43.7333,43.6244,43.6534,34300.0
2013-04-09 11:20:00,60.13,60.2,60.13,60.15,60500.0,43.6389,43.6897,43.6389,43.6534,60500.0
2013-04-09 11:25:00,60.14,60.15,60.05,60.07,59400.0,43.6462,43.6534,43.5809,43.5954,59400.0
2013-04-09 11:30:00,60.07,60.1,60.02,60.1,36800.0,43.5954,43.6172,43.5591,43.6172,36800.0
2013-04-09 11:35:00,60.1,60.1,60.05,60.06,13300.0,43.6172,43.6172,43.5809,43.5881,13300.0
2013-04-09 11:40:00,60.05,60.19,60.05,60.16,25600.0,43.5809,43.6825,43.5809,43.6607,25600.0
2013-04-09 11:45:00,60.16,60.19,60.1,60.13,32500.0,43.6607,43.6825,43.6172,43.6389,32500.0
2013-04-09 11:50:00,60.13,60.16,60.09,60.11,13800.0,43.6389,43.6607,43.6099,43.6244,13800.0
2013-04-09 11:55:00,60.13,60.24,60.1,60.14,38200.0,43.6389,43.7188,43.6172,43.6462,38200.0
2013-04-09 12:00:00,60.16,60.23,60.16,60.19,17100.0,43.6607,43.7115,43.6607,43.6825,17100.0
2013-04-09 12:05:00,60.19,60.21,60.09,60.09,27900.0,43.6825,43.697,43.6099,43.6099,27900.0
2013-04-09 12:10:00,60.1,60.2,60.08,60.17,30300.0,43.6172,43.6897,43.6026,43.668,30300.0
2013-04-09 12:15:00,60.17,60.21,60.17,60.19,12900.0,43.668,43.697,43.668,43.6825,12900.0
2013-04-09 12:20:00,60.19,60.2,60.13,60.14,18900.0,43.6825,43.6897,43.6389,43.6462,18900.0
2013-04-09 12:25:00,60.15,60.17,60.13,60.15,19600.0,43.6534,43.668,43.6389,43.6534,19600.0
2013-04-09 12:30:00,60.16,60.23,60.15,60.22,47100.0,43.6607,43.7115,43.6534,43.7043,47100.0
2013-04-09 12:35:00,60.23,60.28,60.16,60.28,68500.0,43.7115,43.7478,43.6607,43.7478,68500.0
2013-04-09 12:40:00,60.28,60.31,60.27,60.3,19400.0,43.7478,43.7696,43.7405,43.7623,19400.0
2013-04-09 12:45:00,60.31,60.33,60.29,60.32,14500.0,43.7696,43.7841,43.7551,43.7768,14500.0
2013-04-09 12:50:00,60.31,60.35,60.28,60.3,15800.0,43.7696,43.7986,43.7478,43.7623,15800.0
2013-04-09 12:55:00,60.29,60.3,60.25,60.26,18400.0,43.7551,43.7623,43.726,43.7333,18400.0
2013-04-09 13:00:00,60.26,60.31,60.26,60.3,19700.0,43.7333,43.7696,43.7333,43.7623,19700.0
2013-04-09 13:05:00,60.28,60.31,60.25,60.26,14700.0,43.7478,43.7696,43.726,43.7333,14700.0
2013-04-09 13:10:00,60.25,60.29,60.24,60.25,14900.0,43.726,43.7551,43.7188,43.726,14900.0
2013-04-09 13:15:00,60.25,60.34,60.25,60.29,23700.0,43.726,43.7913,43.726,43.7551,23700.0
2013-04-09 13:20:00,60.29,60.32,60.27,60.27,8500.0,43.7551,43.7768,43.7405,43.7405,8500.0
2013-04-09 13:25:00,60.27,60.36,60.27,60.36,20700.0,43.7405,43.8059,43.7405,43.8059,20700.0
2013-04-09 13:30:00,60.36,60.45,60.35,60.45,13200.0,43.8059,43.8712,43.7986,43.8712,13200.0
2013-04-09 13:35:00,60.44,60.48,60.37,60.38,14900.0,43.8639,43.8929,43.8131,43.8204,14900.0
2013-04-09 13:40:00,60.38,60.42,60.37,60.38,20600.0,43.8204,43.8494,43.8131,43.8204,20600.0
2013-04-09 13:45:00,60.4,60.47,60.38,60.47,11800.0,43.8349,43.8857,43.8204,43.8857,11800.0
2013-04-09 13:50:00,60.47,60.52,60.38,60.39,80500.0,43.8857,43.922,43.8204,43.8276,80500.0
2013-04-09 13:55:00,60.38,60.38,60.24,60.25,17800.0,43.8204,43.8204,43.7188,43.726,17800.0
2013-04-09 14:00:00,60.25,60.39,60.25,60.39,24600.0,43.726,43.8276,43.726,43.8276,24600.0
2013-04-09 14:05:00,60.4,60.51,60.39,60.5,20400.0,43.8349,43.9147,43.8276,43.9075,20400.0
2013-04-09 14:10:00,60.51,60.51,60.42,60.42,10900.0,43.9147,43.9147,43.8494,43.8494,10900.0
2013-04-09 14:15:00,60.42,60.47,60.37,60.45,18200.0,43.8494,43.8857,43.8131,43.8712,18200.0
2013-04-09 14:20:00,60.45,60.51,60.44,60.51,23400.0,43.8712,43.9147,43.8639,43.9147,23400.0
2013-04-09 14:25:00,60.51,60.53,60.49,60.5,31700.0,43.9147,43.9292,43.9002,43.9075,31700.0
2013-04-09 14:30:00,60.5,60.52,60.46,60.48,53500.0,43.9075,43.922,43.8784,43.8929,53500.0
2013-04-09 14:35:00,60.48,60.57,60.44,60.47,55400.0,43.8929,43.9583,43.8639,43.8857,55400.0
2013-04-09 14:40:00,60.47,60.55,60.45,60.53,25600.0,43.8857,43.9437,43.8712,43.9292,25600.0
2013-04-09 14:45:00,60.55,60.56,60.5,60.52,34200.0,43.9437,43.951,43.9075,43.922,34200.0
2013-04-09 14:50:00,60.52,60.53,60.46,60.48,22100.0,43.922,43.9292,43.8784,43.8929,22100.0
2013-04-09 14:55:00,60.48,60.63,60.48,60.63,29800.0,43.8929,44.0018,43.8929,44.0018,29800.0
2013-04-09 15:00:00,60.63,60.67,60.63,60.65,33900.0,44.0018,44.0308,44.0018,44.0163,33900.0
2013-04-09 15:05:00,60.65,60.68,60.61,60.62,79400.0,44.0163,44.0381,43.9873,43.9945,79400.0
2013-04-09 15:10:00,60.62,60.72,60.57,60.68,32500.0,43.9945,44.0671,43.9583,44.0381,32500.0
2013-04-09 15:15:00,60.68,60.71,60.6,60.6,58200.0,44.0381,44.0599,43.98,43.98,58200.0
2013-04-09 15:20:00,60.6,60.61,60.54,60.56,39800.0,43.98,43.9873,43.9365,43.951,39800.0
2013-04-09 15:25:00,60.56,60.59,60.54,60.57,21100.0,43.951,43.9728,43.9365,43.9583,21100.0
2013-04-09 15:30:00,60.57,60.62,60.55,60.57,42400.0,43.9583,43.9945,43.9437,43.9583,42400.0
2013-04-09 15:35:00,60.56,60.59,60.46,60.48,54100.0,43.951,43.9728,43.8784,43.8929,54100.0
2013-04-09 15:40:00,60.47,60.53,60.42,60.43,60800.0,43.8857,43.9292,43.8494,43.8567,60800.0
2013-04-09 15:45:00,60.43,60.46,60.4,60.45,80000.0,43.8567,43.8784,43.8349,43.8712,80000.0
2013-04-09 15:50:00,60.46,60.52,60.4,60.5,126600.0,43.8784,43.922,43.8349,43.9075,126600.0
2013-04-09 15:55:00,60.5,60.55,60.41,60.47,241200.0,43.9075,43.9437,43.8421,43.8857,241200.0
2013-04-10 09:30:00,60.47,60.73,60.47,60.72,41600.0,43.8857,44.0744,43.8857,44.0671,41600.0
2013-04-10 09:35:00,60.71,60.82,60.71,60.77,24900.0,44.0599,44.1397,44.0599,44.1034,24900.0
2013-04-10 09:40:00,60.74,60.77,60.57,60.58,41600.0,44.0816,44.1034,43.9583,43.9655,41600.0
2013-04-10 09:45:00,60.59,60.68,60.57,60.67,18000.0,43.9728,44.0381,43.9583,44.0308,18000.0
2013-04-10 09:50:00,60.67,60.69,60.37,60.41,29000.0,44.0308,44.0453,43.8131,43.8421,29000.0
2013-04-10 09:55:00,60.41,60.51,60.24,60.31,47500.0,43.8421,43.9147,43.7188,43.7696,47500.0
2013-04-10 10:00:00,60.31,60.32,60.1,60.14,97600.0,43.7696,43.7768,43.6172,43.6462,97600.0
2013-04-10 10:05:00,60.14,60.37,60.12,60.34,48900.0,43.6462,43.8131,43.6317,43.7913,48900.0
2013-04-10 10:10:00,60.34,60.39,60.34,60.35,29700.0,43.7913,43.8276,43.7913,43.7986,29700.0
2013-04-10 10:15:00,60.36,60.38,60.27,60.32,40900.0,43.8059,43.8204,43.7405,43.7768,40900.0
2013-04-10 10:20:00,60.31,60.33,60.29,60.33,17500.0,43.7696,43.7841,43.7551,43.7841,17500.0
2013-04-10 10:25:00,60.33,60.5,60.33,60.49,27300.0,43.7841,43.9075,43.7841,43.9002,27300.0
2013-04-10 10:30:00,60.48,60.48,60.4,60.43,25500.0,43.8929,43.8929,43.8349,43.8567,25500.0
2013-04-10 10:35:00,60.44,60.44,60.36,60.42,49400.0,43.8639,43.8639,43.8059,43.8494,49400.0
2013-04-10 10:40:00,60.42,60.45,60.36,60.43,28100.0,43.8494,43.8712,43.8059,43.8567,28100.0
2013-04-10 10:45:00,60.43,60.63,60.42,60.59,63300.0,43.8567,44.0018,43.8494,43.9728,63300.0
2013-04-10 10:50:00,60.59,60.75,60.58,60.75,44900.0,43.9728,44.0889,43.9655,44.0889,44900.0
2013-04-10 10:55:00,60.75,60.78,60.65,60.75,37800.0,44.0889,44.1107,44.0163,44.0889,37800.0
2013-04-10 11:00:00,60.75,60.87,60.72,60.86,24600.0,44.0889,44.176,44.0671,44.1687,24600.0
2013-04-10 11:05:00,60.86,60.97,60.85,60.95,32800.0,44.1687,44.2486,44.1615,44.234,32800.0
2013-04-10 11:10:00,60.97,61.0,60.86,60.89,36000.0,44.2486,44.2703,44.1687,44.1905,36000.0
2013-04-10 11:15:00,60.88,60.94,60.86,60.93,27900.0,44.1832,44.2268,44.1687,44.2195,27900.0
2013-04-10 11:20:00,60.89,61.04,60.89,61.01,29700.0,44.1905,44.2994,44.1905,44.2776,29700.0
2013-04-10 11:25:00,61.0,61.04,60.98,61.02,15100.0,44.2703,44.2994,44.2558,44.2848,15100.0
2013-04-10 11:30:00,61.03,61.04,60.98,61.0,16600.0,44.2921,44.2994,44.2558,44.2703,16600.0
2013-04-10 11:35:00,60.99,61.04,60.98,60.99,17600.0,44.2631,44.2994,44.2558,44.2631,17600.0
2013-04-10 11:40:00,61.01,61.11,61.0,61.11,35200.0,44.2776,44.3502,44.2703,44.3502,35200.0
2013-04-10 11:45:00,61.11,61.12,61.02,61.02,29400.0,44.3502,44.3574,44.2848,44.2848,29400.0
2013-04-10 11:50:00,61.03,61.08,61.02,61.05,19000.0,44.2921,44.3284,44.2848,44.3066,19000.0
2013-04-10 11:55:00,61.05,61.11,61.02,61.03,9800.0,44.3066,44.3502,44.2848,44.2921,9800.0
2013-04-10 12:00:00,61.04,61.06,60.97,60.99,26700.0,44.2994,44.3139,44.2486,44.2631,26700.0
2013-04-10 12:05:00,60.98,61.0,60.98,61.0,11700.0,44.2558,44.2703,44.2558,44.2703,11700.0
2013-04-10 12:10:00,61.0,61.04,60.98,60.98,11200.0,44.2703,44.2994,44.2558,44.2558,11200.0
2013-04-10 12:15:00,60.98,61.07,60.98,61.06,10500.0,44.2558,44.3211,44.2558,44.3139,10500.0
2013-04-10 12:20:00,61.06,61.09,61.05,61.07,5600.0,44.3139,44.3356,44.3066,44.3211,5600.0
2013-04-10 12:25:00,61.05,61.08,61.02,61.06,11400.0,44.3066,44.3284,44.2848,44.3139,11400.0
2013-04-10 12:30:00,61.06,61.07,60.99,60.99,37100.0,44.3139,44.3211,44.2631,44.2631,37100.0
2013-04-10 12:35:00,61.0,61.07,60.96,61.07,25700.0,44.2703,44.3211,44.2413,44.3211,25700.0
2013-04-10 12:40:00,61.08,61.17,61.08,61.15,21600.0,44.3284,44.3937,44.3284,44.3792,21600.0
2013-04-10 12:45:00,61.17,61.17,61.13,61.13,11500.0,44.3937,44.3937,44.3647,44.3647,11500.0
2013-04-10 12:50:00,61.12,61.12,61.03,61.04,11400.0,44.3574,44.3574,44.2921,44.2994,11400.0
2013-04-10 12:55:00,61.04,61.1,61.03,61.1,14500.0,44.2994,44.3429,44.2921,44.3429,14500.0
2013-04-10 13:00:00,61.1,61.12,61.02,61.04,33000.0,44.3429,44.3574,44.2848,44.2994,33000.0
2013-04-10 13:05:00,61.04,61.08,61.01,61.08,36000.0,44.2994,44.3284,44.2776,44.3284,36000.0
2013-04-10 13:10:00,61.08,61.13,61.05,61.11,19500.0,44.3284,44.3647,44.3066,44.3502,19500.0
2013-04-10 13:15:00,61.11,61.11,61.01,61.01,35000.0,44.3502,44.3502,44.2776,44.2776,35000.0
2013-04-10 13:20:00,61.0,61.12,61.0,61.09,24100.0,44.2703,44.3574,44.2703,44.3356,24100.0
2013-04-10 13:25:00,61.1,61.13,61.08,61.11,13900.0,44.3429,44.3647,44.3284,44.3502,13900.0
2013-04-10 13:30:00,61.11,61.16,61.05,61.07,13400.0,44.3502,44.3864,44.3066,44.3211,13400.0
2013-04-10 13:35:00,61.07,61.11,61.04,61.1,8700.0,44.3211,44.3502,44.2994,44.3429,8700.0
2013-04-10 13:40:00,61.11,61.18,61.11,61.14,12000.0,44.3502,44.401,44.3502,44.3719,12000.0
2013-04-10 13:45:00,61.13,61.18,61.12,61.15,14300.0,44.3647,44.401,44.3574,44.3792,14300.0
2013-04-10 13:50:00,61.15,61.23,61.13,61.22,25500.0,44.3792,44.4373,44.3647,44.43,25500.0
2013-04-10 13:55:00,61.22,61.23,61.19,61.2,27400.0,44.43,44.4373,44.4082,44.4155,27400.0
2013-04-10 14:00:00,61.2,61.24,61.19,61.21,34900.0,44.4155,44.4445,44.4082,44.4227,34900.0
2013-04-10 14:05:00,61.2,61.21,61.12,61.14,34700.0,44.4155,44.4227,44.3574,44.3719,34700.0
2013-04-10 14:10:00,61.13,61.17,61.08,61.09,26100.0,44.3647,44.3937,44.3284,44.3356,26100.0
2013-04-10 14:15:00,61.1,61.18,61.09,61.18,19300.0,44.3429,44.401,44.3356,44.401,19300.0
2013-04-10 14:20:00,61.19,61.19,61.06,61.06,23500.0,44.4082,44.4082,44.3139,44.3139,23500.0
2013-04-10 14:25:00,61.06,61.17,61.06,61.15,17000.0,44.3139,44.3937,44.3139,44.3792,17000.0
2013-04-10 14:30:00,61.15,61.16,61.07,61.1,20500.0,44.3792,44.3864,44.3211,44.3429,20500.0
2013-04-10 14:35:00,61.11,61.15,61.09,61.12,14300.0,44.3502,44.3792,44.3356,44.3574,14300.0
2013-04-10 14:40:00,61.11,61.13,61.08,61.12,27000.0,44.3502,44.3647,44.3284,44.3574,27000.0
2013-04-10 14:45:00,61.12,61.15,61.1,61.14,9300.0,44.3574,44.3792,44.3429,44.3719,9300.0
2013-04-10 14:50:00,61.13,61.15,61.08,61.08,20300.0,44.3647,44.3792,44.3284,44.3284,20300.0
2013-04-10 14:55:00,61.09,61.1,61.06,61.07,26800.0,44.3356,44.3429,44.3139,44.3211,26800.0
2013-04-10 15:00:00,61.07,61.07,60.92,60.96,45500.0,44.3211,44.3211,44.2123,44.2413,45500.0
2013-04-10 15:05:00,60.97,61.0,60.92,60.95,36100.0,44.2486,44.2703,44.2123,44.234,36100.0
2013-04-10 15:10:00,60.95,61.01,60.89,60.91,30600.0,44.234,44.2776,44.1905,44.205,30600.0
2013-04-10 15:15:00,60.91,60.98,60.9,60.94,25600.0,44.205,44.2558,44.1978,44.2268,25600.0
2013-04-10 15:20:00,60.94,61.01,60.92,60.96,16600.0,44.2268,44.2776,44.2123,44.2413,16600.0
2013-04-10 15:25:00,60.96,61.07,60.96,61.05,28100.0,44.2413,44.3211,44.2413,44.3066,28100.0
2013-04-10 15:30:00,61.05,61.06,60.99,61.04,52800.0,44.3066,44.3139,44.2631,44.2994,52800.0
2013-04-10 15:35:00,61.03,61.08,61.02,61.07,40600.0,44.2921,44.3284,44.2848,44.3211,40600.0
2013-04-10 15:40:00,61.07,61.1,61.03,61.08,48900.0,44.3211,44.3429,44.2921,44.3284,48900.0
2013-04-10 15:45:00,61.08,61.13,61.05,61.09,56000.0,44.3284,44.3647,44.3066,44.3356,56000.0
2013-04-10 15:50:00,61.09,61.11,61.05,61.07,52800.0,44.3356,44.3502,44.3066,44.3211,52800.0
2013-04-10 15:55:00,61.06,61.15,61.05,61.11,127100.0,44.3139,44.3792,44.3066,44.3502,127100.0
2013-04-11 09:30:00,61.17,61.24,61.11,61.11,31200.0,44.3937,44.4445,44.3502,44.3502,31200.0
2013-04-11 09:35:00,61.15,61.2,61.14,61.17,27400.0,44.3792,44.4155,44.3719,44.3937,27400.0
2013-04-11 09:40:00,61.21,61.22,61.14,61.16,16700.0,44.4227,44.43,44.3719,44.3864,16700.0
2013-04-11 09:45:00,61.14,61.22,61.1,61.19,31100.0,44.3719,44.43,44.3429,44.4082,31100.0
2013-04-11 09:50:00,61.2,61.24,61.15,61.2,73000.0,44.4155,44.4445,44.3792,44.4155,73000.0
2013-04-11 09:55:00,61.21,61.22,61.16,61.22,41000.0,44.4227,44.43,44.3864,44.43,41000.0
2013-04-11 10:00:00,61.21,61.48,61.21,61.47,40600.0,44.4227,44.6187,44.4227,44.6114,40600.0
2013-04-11 10:05:00,61.46,61.58,61.44,61.58,34900.0,44.6042,44.6913,44.5897,44.6913,34900.0
2013-04-11 10:10:00,61.57,61.59,61.52,61.52,46900.0,44.684,44.6985,44.6477,44.6477,46900.0
2013-04-11 10:15:00,61.53,61.54,61.44,61.51,26900.0,44.655,44.6622,44.5897,44.6405,26900.0
2013-04-11 10:20:00,61.53,61.58,61.52,61.55,9600.0,44.655,44.6913,44.6477,44.6695,9600.0
2013-04-11 10:25:00,61.54,61.66,61.49,61.65,34900.0,44.6622,44.7493,44.6259,44.7421,34900.0
2013-04-11 10:30:00,61.65,61.66,61.48,61.5,26000.0,44.7421,44.7493,44.6187,44.6332,26000.0
2013-04-11 10:35:00,61.51,61.55,61.46,61.51,16200.0,44.6405,44.6695,44.6042,44.6405,16200.0
2013-04-11 10:40:00,61.54,61.65,61.5,61.64,11600.0,44.6622,44.7421,44.6332,44.7348,11600.0
2013-04-11 10:45:00,61.65,61.67,61.58,61.6,19500.0,44.7421,44.7566,44.6913,44.7058,19500.0
2013-04-11 10:50:00,61.6,61.66,61.56,61.64,15700.0,44.7058,44.7493,44.6767,44.7348,15700.0
2013-04-11 10:55:00,61.63,61.69,61.6,61.67,9900.0,44.7275,44.7711,44.7058,44.7566,9900.0
2013-04-11 11:00:00,61.69,61.9,61.69,61.9,73300.0,44.7711,44.9235,44.7711,44.9235,73300.0
2013-04-11 11:05:00,61.89,62.06,61.89,62.04,62000.0,44.9162,45.0396,44.9162,45.0251,62000.0
2013-04-11 11:10:00,62.03,62.12,61.91,62.07,79200.0,45.0178,45.0832,44.9308,45.0469,79200.0
2013-04-11 11:15:00,62.06,62.35,62.06,62.28,120400.0,45.0396,45.2501,45.0396,45.1993,120400.0
2013-04-11 11:20:00,62.29,62.41,62.07,62.08,97700.0,45.2065,45.2936,45.0469,45.0541,97700.0
2013-04-11 11:25:00,62.07,62.07,61.88,61.89,47600.0,45.0469,45.0469,44.909,44.9162,47600.0
2013-04-11 11:30:00,61.89,62.0,61.81,61.98,31900.0,44.9162,44.9961,44.8582,44.9816,31900.0
2013-04-11 11:35:00,61.97,62.88,61.93,61.93,72200.0,44.9743,45.6347,44.9453,44.9453,72200.0
2013-04-11 11:40:00,61.93,61.97,61.91,61.91,38100.0,44.9453,44.9743,44.9308,44.9308,38100.0
2013-04-11 11:45:00,61.91,61.96,61.85,61.9,34800.0,44.9308,44.967,44.8872,44.9235,34800.0
2013-04-11 11:50:00,61.9,61.91,61.86,61.89,11600.0,44.9235,44.9308,44.8945,44.9162,11600.0
2013-04-11 11:55:00,61.9,61.95,61.87,61.92,10500.0,44.9235,44.9598,44.9017,44.938,10500.0
2013-04-11 12:00:00,61.93,61.96,61.83,61.87,38600.0,44.9453,44.967,44.8727,44.9017,38600.0
2013-04-11 12:05:00,61.86,61.9,61.83,61.87,39000.0,44.8945,44.9235,44.8727,44.9017,39000.0
2013-04-11 12:10:00,61.87,61.94,61.78,61.9,27300.0,44.9017,44.9525,44.8364,44.9235,27300.0
2013-04-11 12:15:00,61.89,61.89,61.77,61.8,19800.0,44.9162,44.9162,44.8292,44.8509,19800.0
2013-04-11 12:20:00,61.79,61.81,61.73,61.74,14100.0,44.8437,44.8582,44.8001,44.8074,14100.0
2013-04-11 12:25:00,61.73,61.73,61.6,61.62,19100.0,44.8001,44.8001,44.7058,44.7203,19100.0
2013-04-11 12:30:00,61.63,61.74,61.63,61.74,16100.0,44.7275,44.8074,44.7275,44.8074,16100.0
2013-04-11 12:35:00,61.76,61.82,61.71,61.8,11700.0,44.8219,44.8654,44.7856,44.8509,11700.0
2013-04-11 12:40:00,61.81,61.88,61.79,61.82,25700.0,44.8582,44.909,44.8437,44.8654,25700.0
2013-04-11 12:45:00,61.81,61.9,61.8,61.9,15500.0,44.8582,44.9235,44.8509,44.9235,15500.0
2013-04-11 12:50:00,61.88,61.93,61.86,61.92,10700.0,44.909,44.9453,44.8945,44.938,10700.0
2013-04-11 12:55:00,61.91,61.92,61.87,61.9,24100.0,44.9308,44.938,44.9017,44.9235,24100.0
2013-04-11 13:00:00,61.89,61.96,61.88,61.96,22100.0,44.9162,44.967,44.909,44.967,22100.0
2013-04-11 13:05:00,61.96,61.98,61.92,61.98,24300.0,44.967,44.9816,44.938,44.9816,24300.0
2013-04-11 13:10:00,61.99,61.99,61.89,61.94,32000.0,44.9888,44.9888,44.9162,44.9525,32000.0
2013-04-11 13:15:00,61.95,61.98,61.9,61.96,13500.0,44.9598,44.9816,44.9235,44.967,13500.0
2013-04-11 13:20:00,61.96,61.99,61.95,61.98,13100.0,44.967,44.9888,44.9598,44.9816,13100.0
2013-04-11 13:25:00,61.99,62.04,61.89,61.89,17000.0,44.9888,45.0251,44.9162,44.9162,17000.0
2013-04-11 13:30:00,61.88,61.95,61.88,61.93,11300.0,44.909,44.9598,44.909,44.9453,11300.0
2013-04-11 13:35:00,61.91,61.95,61.91,61.94,7900.0,44.9308,44.9598,44.9308,44.9525,7900.0
2013-04-11 13:40:00,61.94,61.96,61.83,61.85,18800.0,44.9525,44.967,44.8727,44.8872,18800.0
2013-04-11 13:45:00,61.86,61.92,61.86,61.9,11800.0,44.8945,44.938,44.8945,44.9235,11800.0
2013-04-11 13:50:00,61.89,61.91,61.72,61.72,29700.0,44.9162,44.9308,44.7929,44.7929,29700.0
2013-04-11 13:55:00,61.72,61.78,61.71,61.73,49700.0,44.7929,44.8364,44.7856,44.8001,49700.0
2013-04-11 14:00:00,61.74,61.8,61.73,61.75,49900.0,44.8074,44.8509,44.8001,44.8146,49900.0
2013-04-11 14:05:00,61.73,61.78,61.72,61.75,10000.0,44.8001,44.8364,44.7929,44.8146,10000.0
2013-04-11 14:10:00,61.75,61.75,61.65,61.65,18300.0,44.8146,44.8146,44.7421,44.7421,18300.0
2013-04-11 14:15:00,61.65,61.65,61.54,61.56,74000.0,44.7421,44.7421,44.6622,44.6767,74000.0
2013-04-11 14:20:00,61.56,61.63,61.52,61.63,48200.0,44.6767,44.7275,44.6477,44.7275,48200.0
2013-04-11 14:25:00,61.62,61.68,61.57,61.67,39200.0,44.7203,44.7638,44.684,44.7566,39200.0
2013-04-11 14:30:00,61.66,61.81,61.66,61.79,17100.0,44.7493,44.8582,44.7493,44.8437,17100.0
2013-04-11 14:35:00,61.78,61.84,61.71,61.73,34300.0,44.8364,44.88,44.7856,44.8001,34300.0
2013-04-11 14:40:00,61.72,61.84,61.72,61.75,16500.0,44.7929,44.88,44.7929,44.8146,16500.0
2013-04-11 14:45:00,61.76,61.8,61.75,61.76,14900.0,44.8219,44.8509,44.8146,44.8219,14900.0
2013-04-11 14:50:00,61.77,61.8,61.71,61.76,17100.0,44.8292,44.8509,44.7856,44.8219,17100.0
2013-04-11 14:55:00,61.77,61.87,61.77,61.86,26100.0,44.8292,44.9017,44.8292,44.8945,26100.0
2013-04-11 15:00:00,61.86,61.87,61.77,61.86,16500.0,44.8945,44.9017,44.8292,44.8945,16500.0
2013-04-11 15:05:00,61.87,61.88,61.79,61.84,36000.0,44.9017,44.909,44.8437,44.88,36000.0
2013-04-11 15:10:00,61.83,61.89,61.81,61.86,25500.0,44.8727,44.9162,44.8582,44.8945,25500.0
2013-04-11 15:15:00,61.87,61.88,61.76,61.79,22000.0,44.9017,44.909,44.8219,44.8437,22000.0
2013-04-11 15:20:00,61.79,61.8,61.71,61.74,27800.0,44.8437,44.8509,44.7856,44.8074,27800.0
2013-04-11 15:25:00,61.74,61.78,61.69,61.76,23300.0,44.8074,44.8364,44.7711,44.8219,23300.0
2013-04-11 15:30:00,61.76,61.81,61.68,61.72,37000.0,44.8219,44.8582,44.7638,44.7929,37000.0
2013-04-11 15:35:00,61.72,61.78,61.68,61.73,32000.0,44.7929,44.8364,44.7638,44.8001,32000.0
2013-04-11 15:40:00,61.73,61.73,61.67,61.7,72700.0,44.8001,44.8001,44.7566,44.7784,72700.0
2013-04-11 15:45:00,61.69,61.73,61.68,61.69,94500.0,44.7711,44.8001,44.7638,44.7711,94500.0
2013-04-11 15:50:00,61.7,61.73,61.61,61.62,134600.0,44.7784,44.8001,44.713,44.7203,134600.0
2013-04-11 15:55:00,61.62,61.7,61.6,61.69,186300.0,44.7203,44.7784,44.7058,44.7711,186300.0
2013-04-12 09:30:00,61.27,61.49,61.19,61.4,61700.0,44.4663,44.6259,44.4082,44.5606,61700.0
2013-04-12 09:35:00,61.4,61.49,61.37,61.44,24200.0,44.5606,44.6259,44.5389,44.5897,24200.0
2013-04-12 09:40:00,61.48,61.49,61.4,61.41,19200.0,44.6187,44.6259,44.5606,44.5679,19200.0
2013-04-12 09:45:00,61.42,61.43,61.35,61.43,38200.0,44.5751,44.5824,44.5243,44.5824,38200.0
2013-04-12 09:50:00,61.44,61.44,61.28,61.3,16100.0,44.5897,44.5897,44.4735,44.4881,16100.0
2013-04-12 09:55:00,61.26,61.29,61.18,61.2,21900.0,44.459,44.4808,44.401,44.4155,21900.0
2013-04-12 10:00:00,61.21,61.21,61.09,61.09,25200.0,44.4227,44.4227,44.3356,44.3356,25200.0
2013-04-12 10:05:00,61.1,61.1,60.88,60.92,56200.0,44.3429,44.3429,44.1832,44.2123,56200.0
2013-04-12 10:10:00,60.92,60.96,60.87,60.95,31700.0,44.2123,44.2413,44.176,44.234,31700.0
2013-04-12 10:15:00,60.94,60.96,60.85,60.86,17600.0,44.2268,44.2413,44.1615,44.1687,17600.0
2013-04-12 10:20:00,60.86,61.03,60.86,61.03,22500.0,44.1687,44.2921,44.1687,44.2921,22500.0
2013-04-12 10:25:00,61.04,61.08,60.99,61.06,16600.0,44.2994,44.3284,44.2631,44.3139,16600.0
2013-04-12 10:30:00,61.06,61.06,60.99,61.02,12900.0,44.3139,44.3139,44.2631,44.2848,12900.0
2013-04-12 10:35:00,61.0,61.02,60.92,61.01,18300.0,44.2703,44.2848,44.2123,44.2776,18300.0
2013-04-12 10:40:00,61.0,61.01,60.91,60.92,10900.0,44.2703,44.2776,44.205,44.2123,10900.0
2013-04-12 10:45:00,60.91,60.91,60.68,60.7,18800.0,44.205,44.205,44.0381,44.0526,18800.0
2013-04-12 10:50:00,60.71,60.8,60.71,60.75,26300.0,44.0599,44.1252,44.0599,44.0889,26300.0
2013-04-12 10:55:00,60.78,60.84,60.74,60.79,26300.0,44.1107,44.1542,44.0816,44.1179,26300.0
2013-04-12 11:00:00,60.77,60.79,60.55,60.56,86200.0,44.1034,44.1179,43.9437,43.951,86200.0
2013-04-12 11:05:00,60.57,60.63,60.5,60.5,22300.0,43.9583,44.0018,43.9075,43.9075,22300.0
2013-04-12 11:10:00,60.5,60.59,60.47,60.59,21700.0,43.9075,43.9728,43.8857,43.9728,21700.0
2013-04-12 11:15:00,60.61,60.67,60.51,60.63,34100.0,43.9873,44.0308,43.9147,44.0018,34100.0
2013-04-12 11:20:00,60.65,60.67,60.57,60.58,21100.0,44.0163,44.0308,43.9583,43.9655,21100.0
2013-04-12 11:25:00,60.59,60.65,60.59,60.64,24500.0,43.9728,44.0163,43.9728,44.0091,24500.0
2013-04-12 11:30:00,60.64,60.67,60.61,60.64,36400.0,44.0091,44.0308,43.9873,44.0091,36400.0
2013-04-12 11:35:00,60.63,60.65,60.52,60.53,27400.0,44.0018,44.0163,43.922,43.9292,27400.0
2013-04-12 11:40:00,60.52,60.54,60.47,60.52,24400.0,43.922,43.9365,43.8857,43.922,24400.0
2013-04-12 11:45:00,60.51,60.6,60.49,60.54,24600.0,43.9147,43.98,43.9002,43.9365,24600.0
2013-04-12 11:50:00,60.53,60.71,60.53,60.71,15700.0,43.9292,44.0599,43.9292,44.0599,15700.0
2013-04-12 11:55:00,60.7,60.74,60.63,60.66,18400.0,44.0526,44.0816,44.0018,44.0236,18400.0
2013-04-12 12:00:00,60.66,60.71,60.61,60.62,18900.0,44.0236,44.0599,43.9873,43.9945,18900.0
2013-04-12 12:05:00,60.63,60.66,60.6,60.63,65900.0,44.0018,44.0236,43.98,44.0018,65900.0
2013-04-12 12:10:00,60.64,60.65,60.58,60.59,20600.0,44.0091,44.0163,43.9655,43.9728,20600.0
2013-04-12 12:15:00,60.6,60.6,60.55,60.55,9600.0,43.98,43.98,43.9437,43.9437,9600.0
2013-04-12 12:20:00,60.55,60.61,60.54,60.54,11800.0,43.9437,43.9873,43.9365,43.9365,11800.0
2013-04-12 12:25:00,60.55,60.61,60.51,60.58,12200.0,43.9437,43.9873,43.9147,43.9655,12200.0
2013-04-12 12:30:00,60.58,60.61,60.48,60.5,39300.0,43.9655,43.9873,43.8929,43.9075,39300.0
2013-04-12 12:35:00,60.5,60.51,60.47,60.5,28500.0,43.9075,43.9147,43.8857,43.9075,28500.0
2013-04-12 12:40:00,60.49,60.58,60.49,60.5,31500.0,43.9002,43.9655,43.9002,43.9075,31500.0
2013-04-12 12:45:00,60.51,60.51,60.44,60.44,65500.0,43.9147,43.9147,43.8639,43.8639,65500.0
2013-04-12 12:50:00,60.46,60.51,60.39,60.5,20800.0,43.8784,43.9147,43.8276,43.9075,20800.0
2013-04-12 12:55:00,60.51,60.57,60.49,60.57,16700.0,43.9147,43.9583,43.9002,43.9583,16700.0
2013-04-12 13:00:00,60.57,60.6,60.52,60.58,30400.0,43.9583,43.98,43.922,43.9655,30400.0
2013-04-12 13:05:00,60.58,60.68,60.51,60.65,19600.0,43.9655,44.0381,43.9147,44.0163,19600.0
2013-04-12 13:10:00,60.65,60.66,60.57,60.61,23500.0,44.0163,44.0236,43.9583,43.9873,23500.0
2013-04-12 13:15:00,60.61,60.61,60.52,60.52,12000.0,43.9873,43.9873,43.922,43.922,12000.0
2013-04-12 13:20:00,60.53,60.56,60.48,60.56,14300.0,43.9292,43.951,43.8929,43.951,14300.0
2013-04-12 13:25:00,60.56,60.59,60.53,60.55,5800.0,43.951,43.9728,43.9292,43.9437,5800.0
2013-04-12 13:30:00,60.53,60.54,60.45,60.52,22400.0,43.9292,43.9365,43.8712,43.922,22400.0
2013-04-12 13:35:00,60.52,60.53,60.47,60.49,14000.0,43.922,43.9292,43.8857,43.9002,14000.0
2013-04-12 13:40:00,60.49,60.53,60.49,60.5,21300.0,43.9002,43.9292,43.9002,43.9075,21300.0
2013-04-12 13:45:00,60.5,60.52,60.48,60.48,17000.0,43.9075,43.922,43.8929,43.8929,17000.0
2013-04-12 13:50:00,60.49,60.54,60.48,60.49,17600.0,43.9002,43.9365,43.8929,43.9002,17600.0
2013-04-12 13:55:00,60.48,60.52,60.46,60.51,17300.0,43.8929,43.922,43.8784,43.9147,17300.0
2013-04-12 14:00:00,60.52,60.52,60.4,60.4,24000.0,43.922,43.922,43.8349,43.8349,24000.0
2013-04-12 14:05:00,60.39,60.44,60.36,60.41,22700.0,43.8276,43.8639,43.8059,43.8421,22700.0
2013-04-12 14:10:00,60.41,60.42,60.28,60.36,36600.0,43.8421,43.8494,43.7478,43.8059,36600.0
2013-04-12 14:15:00,60.36,60.38,60.26,60.28,37000.0,43.8059,43.8204,43.7333,43.7478,37000.0
2013-04-12 14:20:00,60.28,60.29,60.2,60.28,40300.0,43.7478,43.7551,43.6897,43.7478,40300.0
2013-04-12 14:25:00,60.29,60.29,60.15,60.16,43300.0,43.7551,43.7551,43.6534,43.6607,43300.0
2013-04-12 14:30:00,60.16,60.17,60.1,60.1,22200.0,43.6607,43.668,43.6172,43.6172,22200.0
2013-04-12 14:35:00,60.12,60.13,60.0,60.06,78600.0,43.6317,43.6389,43.5446,43.5881,78600.0
2013-04-12 14:40:00,60.06,60.18,60.06,60.14,41400.0,43.5881,43.6752,43.5881,43.6462,41400.0
2013-04-12 14:45:00,60.14,60.17,60.1,60.11,38500.0,43.6462,43.668,43.6172,43.6244,38500.0
2013-04-12 14:50:00,60.1,60.15,60.1,60.14,21800.0,43.6172,43.6534,43.6172,43.6462,21800.0
2013-04-12 14:55:00,60.13,60.16,60.08,60.12,32300.0,43.6389,43.6607,43.6026,43.6317,32300.0
2013-04-12 15:00:00,60.11,60.12,60.09,60.12,37000.0,43.6244,43.6317,43.6099,43.6317,37000.0
2013-04-12 15:05:00,60.12,60.13,60.1,60.12,35000.0,43.6317,43.6389,43.6172,43.6317,35000.0
2013-04-12 15:10:00,60.11,60.19,60.11,60.18,30600.0,43.6244,43.6825,43.6244,43.6752,30600.0
2013-04-12 15:15:00,60.18,60.29,60.18,60.29,45400.0,43.6752,43.7551,43.6752,43.7551,45400.0
2013-04-12 15:20:00,60.3,60.33,60.28,60.31,65400.0,43.7623,43.7841,43.7478,43.7696,65400.0
2013-04-12 15:25:00,60.31,60.32,60.22,60.29,48700.0,43.7696,43.7768,43.7043,43.7551,48700.0
2013-04-12 15:30:00,60.29,60.3,60.23,60.23,37400.0,43.7551,43.7623,43.7115,43.7115,37400.0
2013-04-12 15:35:00,60.23,60.26,60.23,60.26,21500.0,43.7115,43.7333,43.7115,43.7333,21500.0
2013-04-12 15:40:00,60.26,60.3,60.26,60.27,37300.0,43.7333,43.7623,43.7333,43.7405,37300.0
2013-04-12 15:45:00,60.28,60.29,60.22,60.23,51600.0,43.7478,43.7551,43.7043,43.7115,51600.0
2013-04-12 15:50:00,60.23,60.27,60.19,60.2,81100.0,43.7115,43.7405,43.6825,43.6897,81100.0
2013-04-12 15:55:00,60.21,60.3,60.19,60.28,141700.0,43.697,43.7623,43.6825,43.7478,141700.0
2013-04-15 09:30:00,59.9,60.04,59.34,59.4,97600.0,43.472,43.5736,43.0656,43.1091,97600.0
2013-04-15 09:35:00,59.4,59.53,59.35,59.38,70800.0,43.1091,43.2035,43.0729,43.0946,70800.0
2013-04-15 09:40:00,59.35,59.39,59.21,59.21,52800.0,43.0729,43.1019,42.9712,42.9712,52800.0
2013-04-15 09:45:00,59.21,59.3,58.95,58.96,59000.0,42.9712,43.0366,42.7826,42.7898,59000.0
2013-04-15 09:50:00,58.95,58.99,58.86,58.97,91000.0,42.7826,42.8116,42.7172,42.7971,91000.0
2013-04-15 09:55:00,58.98,59.08,58.97,59.06,51000.0,42.8043,42.8769,42.7971,42.8624,51000.0
2013-04-15 10:00:00,59.07,59.07,58.76,58.8,104200.0,42.8696,42.8696,42.6447,42.6737,104200.0
2013-04-15 10:05:00,58.8,58.82,58.62,58.63,67800.0,42.6737,42.6882,42.5431,42.5503,67800.0
2013-04-15 10:10:00,58.64,58.68,58.58,58.66,85700.0,42.5576,42.5866,42.514,42.5721,85700.0
2013-04-15 10:15:00,58.67,58.67,58.51,58.54,73200.0,42.5793,42.5793,42.4632,42.485,73200.0
2013-04-15 10:20:00,58.53,58.6,58.49,58.59,69000.0,42.4777,42.5285,42.4487,42.5213,69000.0
2013-04-15 10:25:00,58.59,58.78,58.59,58.75,49800.0,42.5213,42.6592,42.5213,42.6374,49800.0
2013-04-15 10:30:00,58.75,58.76,58.59,58.73,41500.0,42.6374,42.6447,42.5213,42.6229,41500.0
2013-04-15 10:35:00,58.73,58.73,58.45,58.5,49400.0,42.6229,42.6229,42.4197,42.456,49400.0
2013-04-15 10:40:00,58.51,58.51,58.38,58.4,64000.0,42.4632,42.4632,42.3689,42.3834,64000.0
2013-04-15 10:45:00,58.38,58.42,58.32,58.33,92100.0,42.3689,42.3979,42.3253,42.3326,92100.0
2013-04-15 10:50:00,58.33,58.4,58.23,58.31,87600.0,42.3326,42.3834,42.26,42.3181,87600.0
2013-04-15 10:55:00,58.31,58.42,58.29,58.41,41600.0,42.3181,42.3979,42.3036,42.3907,41600.0
2013-04-15 11:00:00,58.4,58.43,58.37,58.38,27700.0,42.3834,42.4052,42.3616,42.3689,27700.0
2013-04-15 11:05:00,58.38,58.46,58.32,58.38,34300.0,42.3689,42.4269,42.3253,42.3689,34300.0
2013-04-15 11:10:00,58.39,58.48,58.39,58.46,38500.0,42.3761,42.4415,42.3761,42.4269,38500.0
2013-04-15 11:15:00,58.46,58.52,58.43,58.48,70400.0,42.4269,42.4705,42.4052,42.4415,70400.0
2013-04-15 11:20:00,58.49,58.57,58.47,58.5,62600.0,42.4487,42.5068,42.4342,42.456,62600.0
2013-04-15 11:25:00,58.51,58.51,58.42,58.44,33700.0,42.4632,42.4632,42.3979,42.4124,33700.0
2013-04-15 11:30:00,58.44,58.55,58.41,58.53,30100.0,42.4124,42.4923,42.3907,42.4777,30100.0
2013-04-15 11:35:00,58.54,58.61,58.54,58.61,19100.0,42.485,42.5358,42.485,42.5358,19100.0
2013-04-15 11:40:00,58.61,58.68,58.59,58.66,25200.0,42.5358,42.5866,42.5213,42.5721,25200.0
2013-04-15 11:45:00,58.66,58.66,58.51,58.51,32600.0,42.5721,42.5721,42.4632,42.4632,32600.0
2013-04-15 11:50:00,58.51,58.55,58.32,58.32,33400.0,42.4632,42.4923,42.3253,42.3253,33400.0
2013-04-15 11:55:00,58.31,58.34,58.13,58.18,74700.0,42.3181,42.3399,42.1874,42.2237,74700.0
2013-04-15 12:00:00,58.19,58.25,58.06,58.12,131000.0,42.231,42.2745,42.1366,42.1802,131000.0
2013-04-15 12:05:00,58.13,58.14,58.05,58.07,73300.0,42.1874,42.1947,42.1294,42.1439,73300.0
2013-04-15 12:10:00,58.07,58.19,58.06,58.16,53100.0,42.1439,42.231,42.1366,42.2092,53100.0
2013-04-15 12:15:00,58.16,58.22,58.14,58.19,28000.0,42.2092,42.2528,42.1947,42.231,28000.0
2013-04-15 12:20:00,58.19,58.19,58.06,58.06,37700.0,42.231,42.231,42.1366,42.1366,37700.0
2013-04-15 12:25:00,58.06,58.07,57.9,57.98,61000.0,42.1366,42.1439,42.0205,42.0786,61000.0
2013-04-15 12:30:00,57.98,58.0,57.81,57.81,58700.0,42.0786,42.0931,41.9552,41.9552,58700.0
2013-04-15 12:35:00,57.81,57.97,57.75,57.93,60400.0,41.9552,42.0713,41.9117,42.0423,60400.0
2013-04-15 12:40:00,57.94,57.94,57.8,57.89,37400.0,42.0496,42.0496,41.948,42.0133,37400.0
2013-04-15 12:45:00,57.89,57.92,57.84,57.92,25700.0,42.0133,42.035,41.977,42.035,25700.0
2013-04-15 12:50:00,57.93,57.93,57.72,57.74,39600.0,42.0423,42.0423,41.8899,41.9044,39600.0
2013-04-15 12:55:00,57.74,57.89,57.73,57.89,15200.0,41.9044,42.0133,41.8971,42.0133,15200.0
2013-04-15 13:00:00,57.88,57.89,57.8,57.84,23200.0,42.006,42.0133,41.948,41.977,23200.0
2013-04-15 13:05:00,57.85,57.87,57.64,57.65,53700.0,41.9842,41.9988,41.8318,41.8391,53700.0
2013-04-15 13:10:00,57.65,57.67,57.52,57.52,58600.0,41.8391,41.8536,41.7447,41.7447,58600.0
2013-04-15 13:15:00,57.53,57.54,57.37,57.54,61100.0,41.752,41.7593,41.6359,41.7593,61100.0
2013-04-15 13:20:00,57.54,57.59,57.5,57.55,35900.0,41.7593,41.7955,41.7302,41.7665,35900.0
2013-04-15 13:25:00,57.55,57.64,57.49,57.62,33000.0,41.7665,41.8318,41.723,41.8173,33000.0
2013-04-15 13:30:00,57.61,57.71,57.61,57.7,33000.0,41.8101,41.8826,41.8101,41.8754,33000.0
2013-04-15 13:35:00,57.7,57.75,57.7,57.73,22100.0,41.8754,41.9117,41.8754,41.8971,22100.0
2013-04-15 13:40:00,57.74,57.74,57.62,57.68,28600.0,41.9044,41.9044,41.8173,41.8609,28600.0
2013-04-15 13:45:00,57.68,57.74,57.67,57.74,19800.0,41.8609,41.9044,41.8536,41.9044,19800.0
2013-04-15 13:50:00,57.75,57.75,57.68,57.69,36500.0,41.9117,41.9117,41.8609,41.8681,36500.0
2013-04-15 13:55:00,57.68,57.69,57.63,57.65,36100.0,41.8609,41.8681,41.8246,41.8391,36100.0
2013-04-15 14:00:00,57.66,57.68,57.54,57.54,62100.0,41.8463,41.8609,41.7593,41.7593,62100.0
2013-04-15 14:05:00,57.55,57.55,57.31,57.33,72300.0,41.7665,41.7665,41.5923,41.6069,72300.0
2013-04-15 14:10:00,57.34,57.35,57.22,57.22,54400.0,41.6141,41.6214,41.527,41.527,54400.0
2013-04-15 14:15:00,57.21,57.23,57.09,57.22,83300.0,41.5198,41.5343,41.4327,41.527,83300.0
2013-04-15 14:20:00,57.21,57.42,57.2,57.35,38500.0,41.5198,41.6722,41.5125,41.6214,38500.0
2013-04-15 14:25:00,57.35,57.35,57.26,57.28,33200.0,41.6214,41.6214,41.5561,41.5706,33200.0
2013-04-15 14:30:00,57.28,57.43,57.28,57.4,40900.0,41.5706,41.6794,41.5706,41.6577,40900.0
2013-04-15 14:35:00,57.4,57.47,57.35,57.39,65300.0,41.6577,41.7085,41.6214,41.6504,65300.0
2013-04-15 14:40:00,57.4,57.66,57.4,57.66,41300.0,41.6577,41.8463,41.6577,41.8463,41300.0
2013-04-15 14:45:00,57.66,57.86,57.64,57.85,63800.0,41.8463,41.9915,41.8318,41.9842,63800.0
2013-04-15 14:50:00,57.84,57.88,57.78,57.78,47300.0,41.977,42.006,41.9334,41.9334,47300.0
2013-04-15 14:55:00,57.79,57.83,57.45,57.5,60000.0,41.9407,41.9697,41.6939,41.7302,60000.0
2013-04-15 15:00:00,57.5,57.67,57.43,57.62,53700.0,41.7302,41.8536,41.6794,41.8173,53700.0
2013-04-15 15:05:00,57.62,57.62,57.34,57.4,68200.0,41.8173,41.8173,41.6141,41.6577,68200.0
2013-04-15 15:10:00,57.42,57.47,57.31,57.42,71100.0,41.6722,41.7085,41.5923,41.6722,71100.0
2013-04-15 15:15:00,57.42,57.53,57.42,57.52,62600.0,41.6722,41.752,41.6722,41.7447,62600.0
2013-04-15 15:20:00,57.51,57.52,57.41,57.42,92500.0,41.7375,41.7447,41.6649,41.6722,92500.0
2013-04-15 15:25:00,57.43,57.44,57.32,57.36,92000.0,41.6794,41.6867,41.5996,41.6286,92000.0
2013-04-15 15:30:00,57.36,57.44,57.31,57.33,74600.0,41.6286,41.6867,41.5923,41.6069,74600.0
2013-04-15 15:35:00,57.32,57.33,57.16,57.23,76100.0,41.5996,41.6069,41.4835,41.5343,76100.0
2013-04-15 15:40:00,57.25,57.37,57.25,57.34,84600.0,41.5488,41.6359,41.5488,41.6141,84600.0
2013-04-15 15:45:00,57.34,57.41,57.3,57.34,173300.0,41.6141,41.6649,41.5851,41.6141,173300.0
2013-04-15 15:50:00,57.34,57.5,57.33,57.44,148900.0,41.6141,41.7302,41.6069,41.6867,148900.0
2013-04-15 15:55:00,57.44,57.46,57.23,57.24,254800.0,41.6867,41.7012,41.5343,41.5415,254800.0
2013-04-16 09:30:00,58.1,58.46,58.0,58.21,99000.0,42.1657,42.4269,42.0931,42.2455,99000.0
2013-04-16 09:35:00,58.27,58.91,58.19,58.85,72100.0,42.2891,42.7535,42.231,42.71,72100.0
2013-04-16 09:40:00,58.87,58.99,58.57,58.76,101100.0,42.7245,42.8116,42.5068,42.6447,101100.0
2013-04-16 09:45:00,58.78,58.78,58.58,58.67,69200.0,42.6592,42.6592,42.514,42.5793,69200.0
2013-04-16 09:50:00,58.64,58.71,58.5,58.65,32500.0,42.5576,42.6084,42.456,42.5648,32500.0
2013-04-16 09:55:00,58.67,58.71,58.47,58.49,46600.0,42.5793,42.6084,42.4342,42.4487,46600.0
2013-04-16 10:00:00,58.5,58.61,58.45,58.46,45300.0,42.456,42.5358,42.4197,42.4269,45300.0
2013-04-16 10:05:00,58.46,58.7,58.46,58.65,37300.0,42.4269,42.6011,42.4269,42.5648,37300.0
2013-04-16 10:10:00,58.66,58.66,58.42,58.42,61100.0,42.5721,42.5721,42.3979,42.3979,61100.0
2013-04-16 10:15:00,58.42,58.44,58.3,58.37,33500.0,42.3979,42.4124,42.3108,42.3616,33500.0
2013-04-16 10:20:00,58.37,58.47,58.36,58.43,24500.0,42.3616,42.4342,42.3544,42.4052,24500.0
2013-04-16 10:25:00,58.43,58.44,58.31,58.32,21000.0,42.4052,42.4124,42.3181,42.3253,21000.0
2013-04-16 10:30:00,58.3,58.43,58.29,58.3,26200.0,42.3108,42.4052,42.3036,42.3108,26200.0
2013-04-16 10:35:00,58.3,58.31,58.24,58.31,30500.0,42.3108,42.3181,42.2673,42.3181,30500.0
2013-04-16 10:40:00,58.3,58.32,58.26,58.27,37000.0,42.3108,42.3253,42.2818,42.2891,37000.0
2013-04-16 10:45:00,58.28,58.31,58.18,58.27,30200.0,42.2963,42.3181,42.2237,42.2891,30200.0
2013-04-16 10:50:00,58.28,58.3,58.25,58.3,41200.0,42.2963,42.3108,42.2745,42.3108,41200.0
2013-04-16 10:55:00,58.29,58.38,58.29,58.38,32700.0,42.3036,42.3689,42.3036,42.3689,32700.0
2013-04-16 11:00:00,58.38,58.4,58.32,58.38,39600.0,42.3689,42.3834,42.3253,42.3689,39600.0
2013-04-16 11:05:00,58.37,58.42,58.29,58.42,14000.0,42.3616,42.3979,42.3036,42.3979,14000.0
2013-04-16 11:10:00,58.43,58.54,58.37,58.53,18600.0,42.4052,42.485,42.3616,42.4777,18600.0
2013-04-16 11:15:00,58.54,58.63,58.54,58.57,24600.0,42.485,42.5503,42.485,42.5068,24600.0
2013-04-16 11:20:00,58.57,58.58,58.49,58.54,20000.0,42.5068,42.514,42.4487,42.485,20000.0
2013-04-16 11:25:00,58.53,58.55,58.38,58.45,24100.0,42.4777,42.4923,42.3689,42.4197,24100.0
2013-04-16 11:30:00,58.49,58.56,58.47,58.55,24600.0,42.4487,42.4995,42.4342,42.4923,24600.0
2013-04-16 11:35:00,58.56,58.59,58.52,58.56,16800.0,42.4995,42.5213,42.4705,42.4995,16800.0
2013-04-16 11:40:00,58.55,58.64,58.53,58.64,23900.0,42.4923,42.5576,42.4777,42.5576,23900.0
2013-04-16 11:45:00,58.64,58.8,58.64,58.8,25900.0,42.5576,42.6737,42.5576,42.6737,25900.0
2013-04-16 11:50:00,58.78,58.94,58.77,58.94,30900.0,42.6592,42.7753,42.6519,42.7753,30900.0
2013-04-16 11:55:00,58.92,58.93,58.73,58.74,21600.0,42.7608,42.768,42.6229,42.6302,21600.0
2013-04-16 12:00:00,58.75,58.85,58.75,58.8,20500.0,42.6374,42.71,42.6374,42.6737,20500.0
2013-04-16 12:05:00,58.8,58.8,58.7,58.72,11500.0,42.6737,42.6737,42.6011,42.6156,11500.0
2013-04-16 12:10:00,58.73,58.79,58.66,58.77,21900.0,42.6229,42.6664,42.5721,42.6519,21900.0
2013-04-16 12:15:00,58.77,58.87,58.76,58.82,26500.0,42.6519,42.7245,42.6447,42.6882,26500.0
2013-04-16 12:20:00,58.81,58.82,58.74,58.78,39400.0,42.681,42.6882,42.6302,42.6592,39400.0
2013-04-16 12:25:00,58.78,58.87,58.75,58.79,28900.0,42.6592,42.7245,42.6374,42.6664,28900.0
2013-04-16 12:30:00,58.8,58.84,58.73,58.82,26900.0,42.6737,42.7027,42.6229,42.6882,26900.0
2013-04-16 12:35:00,58.83,58.87,58.79,58.82,8700.0,42.6955,42.7245,42.6664,42.6882,8700.0
2013-04-16 12:40:00,58.81,58.89,58.81,58.88,49100.0,42.681,42.739,42.681,42.7318,49100.0
2013-04-16 12:45:00,58.86,58.95,58.84,58.9,24100.0,42.7172,42.7826,42.7027,42.7463,24100.0
2013-04-16 12:50:00,58.9,59.1,58.9,59.05,42700.0,42.7463,42.8914,42.7463,42.8551,42700.0
2013-04-16 12:55:00,59.06,59.13,59.04,59.12,26900.0,42.8624,42.9132,42.8479,42.9059,26900.0
2013-04-16 13:00:00,59.13,59.18,59.05,59.05,39900.0,42.9132,42.9495,42.8551,42.8551,39900.0
2013-04-16 13:05:00,59.04,59.14,59.01,59.13,18000.0,42.8479,42.9204,42.8261,42.9132,18000.0
2013-04-16 13:10:00,59.11,59.12,59.07,59.09,15800.0,42.8987,42.9059,42.8696,42.8842,15800.0
2013-04-16 13:15:00,59.09,59.16,59.06,59.07,27000.0,42.8842,42.935,42.8624,42.8696,27000.0
2013-04-16 13:20:00,59.08,59.11,59.06,59.07,19600.0,42.8769,42.8987,42.8624,42.8696,19600.0
2013-04-16 13:25:00,59.05,59.06,59.0,59.03,30500.0,42.8551,42.8624,42.8188,42.8406,30500.0
2013-04-16 13:30:00,59.03,59.08,58.97,58.98,33200.0,42.8406,42.8769,42.7971,42.8043,33200.0
2013-04-16 13:35:00,58.98,59.02,58.95,59.01,20500.0,42.8043,42.8334,42.7826,42.8261,20500.0
2013-04-16 13:40:00,59.01,59.02,58.95,58.97,23000.0,42.8261,42.8334,42.7826,42.7971,23000.0
2013-04-16 13:45:00,58.96,58.98,58.94,58.98,28000.0,42.7898,42.8043,42.7753,42.8043,28000.0
2013-04-16 13:50:00,58.98,59.07,58.97,59.02,26500.0,42.8043,42.8696,42.7971,42.8334,26500.0
2013-04-16 13:55:00,59.02,59.03,58.99,58.99,14100.0,42.8334,42.8406,42.8116,42.8116,14100.0
2013-04-16 14:00:00,58.98,59.02,58.98,59.01,25400.0,42.8043,42.8334,42.8043,42.8261,25400.0
2013-04-16 14:05:00,59.0,59.05,59.0,59.02,13900.0,42.8188,42.8551,42.8188,42.8334,13900.0
2013-04-16 14:10:00,59.04,59.04,58.98,59.01,24200.0,42.8479,42.8479,42.8043,42.8261,24200.0
2013-04-16 14:15:00,59.02,59.03,58.95,58.98,24300.0,42.8334,42.8406,42.7826,42.8043,24300.0
2013-04-16 14:20:00,58.98,59.0,58.95,58.96,20800.0,42.8043,42.8188,42.7826,42.7898,20800.0
2013-04-16 14:25:00,58.97,58.98,58.85,58.87,44800.0,42.7971,42.8043,42.71,42.7245,44800.0
2013-04-16 14:30:00,58.88,58.89,58.8,58.8,24500.0,42.7318,42.739,42.6737,42.6737,24500.0
2013-04-16 14:35:00,58.8,58.8,58.75,58.79,20300.0,42.6737,42.6737,42.6374,42.6664,20300.0
2013-04-16 14:40:00,58.8,58.81,58.77,58.79,13700.0,42.6737,42.681,42.6519,42.6664,13700.0
2013-04-16 14:45:00,58.79,58.93,58.79,58.9,28000.0,42.6664,42.768,42.6664,42.7463,28000.0
2013-04-16 14:50:00,58.91,58.94,58.89,58.93,20800.0,42.7535,42.7753,42.739,42.768,20800.0
2013-04-16 14:55:00,58.92,58.92,58.77,58.79,57900.0,42.7608,42.7608,42.6519,42.6664,57900.0
2013-04-16 15:00:00,58.78,58.82,58.76,58.82,31900.0,42.6592,42.6882,42.6447,42.6882,31900.0
2013-04-16 15:05:00,58.82,58.89,58.81,58.82,46300.0,42.6882,42.739,42.681,42.6882,46300.0
2013-04-16 15:10:00,58.82,58.86,58.79,58.84,31700.0,42.6882,42.7172,42.6664,42.7027,31700.0
2013-04-16 15:15:00,58.84,58.98,58.84,58.85,32700.0,42.7027,42.8043,42.7027,42.71,32700.0
2013-04-16 15:20:00,58.86,58.89,58.85,58.89,27000.0,42.7172,42.739,42.71,42.739,27000.0
2013-04-16 15:25:00,58.89,58.94,58.87,58.94,42800.0,42.739,42.7753,42.7245,42.7753,42800.0
2013-04-16 15:30:00,58.94,58.96,58.92,58.96,25600.0,42.7753,42.7898,42.7608,42.7898,25600.0
2013-04-16 15:35:00,58.96,58.99,58.91,58.97,73400.0,42.7898,42.8116,42.7535,42.7971,73400.0
2013-04-16 15:40:00,58.97,59.01,58.97,58.99,101800.0,42.7971,42.8261,42.7971,42.8116,101800.0
2013-04-16 15:45:00,58.99,59.05,58.98,59.03,99700.0,42.8116,42.8551,42.8043,42.8406,99700.0
2013-04-16 15:50:00,59.03,59.04,58.91,58.96,123800.0,42.8406,42.8479,42.7535,42.7898,123800.0
2013-04-16 15:55:00,58.96,59.05,58.95,59.05,186300.0,42.7898,42.8551,42.7826,42.8551,186300.0
2013-04-17 09:30:00,58.54,58.55,58.0,58.01,199200.0,42.485,42.4923,42.0931,42.1004,199200.0
2013-04-17 09:35:00,58.0,58.12,57.5,57.61,142700.0,42.0931,42.1802,41.7302,41.8101,142700.0
2013-04-17 09:40:00,57.57,57.83,57.45,57.79,140700.0,41.781,41.9697,41.6939,41.9407,140700.0
2013-04-17 09:45:00,57.77,58.06,57.75,57.97,50800.0,41.9262,42.1366,41.9117,42.0713,50800.0
2013-04-17 09:50:00,57.97,58.13,57.78,57.91,102200.0,42.0713,42.1874,41.9334,42.0278,102200.0
2013-04-17 09:55:00,57.92,58.0,57.77,57.83,45500.0,42.035,42.0931,41.9262,41.9697,45500.0
2013-04-17 10:00:00,57.78,57.83,57.49,57.49,75900.0,41.9334,41.9697,41.723,41.723,75900.0
2013-04-17 10:05:00,57.5,57.7,57.48,57.54,61800.0,41.7302,41.8754,41.7157,41.7593,61800.0
2013-04-17 10:10:00,57.54,57.72,57.54,57.66,34400.0,41.7593,41.8899,41.7593,41.8463,34400.0
2013-04-17 10:15:00,57.67,57.77,57.56,57.58,63800.0,41.8536,41.9262,41.7738,41.7883,63800.0
2013-04-17 10:20:00,57.58,57.71,57.55,57.7,51600.0,41.7883,41.8826,41.7665,41.8754,51600.0
2013-04-17 10:25:00,57.72,57.87,57.71,57.84,46400.0,41.8899,41.9988,41.8826,41.977,46400.0
2013-04-17 10:30:00,57.85,57.87,57.75,57.76,53600.0,41.9842,41.9988,41.9117,41.9189,53600.0
2013-04-17 10:35:00,57.78,57.8,57.57,57.57,34200.0,41.9334,41.948,41.781,41.781,34200.0
2013-04-17 10:40:00,57.54,57.57,57.34,57.35,128400.0,41.7593,41.781,41.6141,41.6214,128400.0
2013-04-17 10:45:00,57.34,57.35,57.07,57.07,171800.0,41.6141,41.6214,41.4182,41.4182,171800.0
2013-04-17 10:50:00,57.08,57.16,56.72,56.98,291500.0,41.4254,41.4835,41.1641,41.3528,291500.0
2013-04-17 10:55:00,56.97,57.08,56.92,56.98,72800.0,41.3456,41.4254,41.3093,41.3528,72800.0
2013-04-17 11:00:00,57.0,57.2,57.0,57.16,73200.0,41.3674,41.5125,41.3674,41.4835,73200.0
2013-04-17 11:05:00,57.17,57.18,56.9,57.0,64500.0,41.4907,41.498,41.2948,41.3674,64500.0
2013-04-17 11:10:00,57.0,57.07,56.9,56.92,82300.0,41.3674,41.4182,41.2948,41.3093,82300.0
2013-04-17 11:15:00,56.91,57.02,56.81,56.99,56200.0,41.302,41.3819,41.2295,41.3601,56200.0
2013-04-17 11:20:00,57.0,57.25,56.98,57.23,39700.0,41.3674,41.5488,41.3528,41.5343,39700.0
2013-04-17 11:25:00,57.24,57.41,57.17,57.18,64400.0,41.5415,41.6649,41.4907,41.498,64400.0
2013-04-17 11:30:00,57.17,57.17,56.88,56.9,56100.0,41.4907,41.4907,41.2803,41.2948,56100.0
2013-04-17 11:35:00,56.9,57.34,56.9,57.32,47400.0,41.2948,41.6141,41.2948,41.5996,47400.0
2013-04-17 11:40:00,57.32,57.37,57.18,57.2,30800.0,41.5996,41.6359,41.498,41.5125,30800.0
2013-04-17 11:45:00,57.2,57.25,57.13,57.13,29100.0,41.5125,41.5488,41.4617,41.4617,29100.0
2013-04-17 11:50:00,57.12,57.24,57.1,57.22,23200.0,41.4544,41.5415,41.4399,41.527,23200.0
2013-04-17 11:55:00,57.24,57.25,57.15,57.22,16400.0,41.5415,41.5488,41.4762,41.527,16400.0
2013-04-17 12:00:00,57.2,57.33,57.18,57.2,34900.0,41.5125,41.6069,41.498,41.5125,34900.0
2013-04-17 12:05:00,57.2,57.22,57.09,57.09,26700.0,41.5125,41.527,41.4327,41.4327,26700.0
2013-04-17 12:10:00,57.11,57.15,57.05,57.07,17800.0,41.4472,41.4762,41.4036,41.4182,17800.0
2013-04-17 12:15:00,57.06,57.11,57.0,57.08,13100.0,41.4109,41.4472,41.3674,41.4254,13100.0
2013-04-17 12:20:00,57.07,57.07,56.93,57.02,29200.0,41.4182,41.4182,41.3166,41.3819,29200.0
2013-04-17 12:25:00,57.03,57.03,56.96,57.0,34000.0,41.3891,41.3891,41.3383,41.3674,34000.0
2013-04-17 12:30:00,57.0,57.13,57.0,57.12,22600.0,41.3674,41.4617,41.3674,41.4544,22600.0
2013-04-17 12:35:00,57.13,57.29,57.12,57.29,20800.0,41.4617,41.5778,41.4544,41.5778,20800.0
2013-04-17 12:40:00,57.28,57.29,56.98,57.1,46800.0,41.5706,41.5778,41.3528,41.4399,46800.0
2013-04-17 12:45:00,57.1,57.15,57.04,57.07,28800.0,41.4399,41.4762,41.3964,41.4182,28800.0
2013-04-17 12:50:00,57.06,57.12,56.97,57.09,30800.0,41.4109,41.4544,41.3456,41.4327,30800.0
2013-04-17 12:55:00,57.08,57.25,57.05,57.22,52400.0,41.4254,41.5488,41.4036,41.527,52400.0
2013-04-17 13:00:00,57.21,57.31,57.17,57.28,59200.0,41.5198,41.5923,41.4907,41.5706,59200.0
2013-04-17 13:05:00,57.28,57.28,57.15,57.19,19800.0,41.5706,41.5706,41.4762,41.5052,19800.0
2013-04-17 13:10:00,57.19,57.23,57.11,57.12,20500.0,41.5052,41.5343,41.4472,41.4544,20500.0
2013-04-17 13:15:00,57.12,57.27,57.12,57.15,9100.0,41.4544,41.5633,41.4544,41.4762,9100.0
2013-04-17 13:20:00,57.13,57.14,57.05,57.14,52600.0,41.4617,41.469,41.4036,41.469,52600.0
2013-04-17 13:25:00,57.14,57.18,57.07,57.17,30200.0,41.469,41.498,41.4182,41.4907,30200.0
2013-04-17 13:30:00,57.17,57.28,57.17,57.22,10400.0,41.4907,41.5706,41.4907,41.527,10400.0
2013-04-17 13:35:00,57.24,57.45,57.22,57.42,18300.0,41.5415,41.6939,41.527,41.6722,18300.0
2013-04-17 13:40:00,57.42,57.49,57.39,57.49,56100.0,41.6722,41.723,41.6504,41.723,56100.0
2013-04-17 13:45:00,57.48,57.5,57.43,57.45,17900.0,41.7157,41.7302,41.6794,41.6939,17900.0
2013-04-17 13:50:00,57.43,57.44,57.29,57.3,25400.0,41.6794,41.6867,41.5778,41.5851,25400.0
2013-04-17 13:55:00,57.3,57.34,57.16,57.16,27900.0,41.5851,41.6141,41.4835,41.4835,27900.0
2013-04-17 14:00:00,57.18,57.23,57.13,57.19,38800.0,41.498,41.5343,41.4617,41.5052,38800.0
2013-04-17 14:05:00,57.2,57.38,57.19,57.37,40600.0,41.5125,41.6431,41.5052,41.6359,40600.0
2013-04-17 14:10:00,57.37,57.4,57.35,57.35,33800.0,41.6359,41.6577,41.6214,41.6214,33800.0
2013-04-17 14:15:00,57.35,57.36,57.12,57.12,47000.0,41.6214,41.6286,41.4544,41.4544,47000.0
2013-04-17 14:20:00,57.12,57.24,57.12,57.19,20700.0,41.4544,41.5415,41.4544,41.5052,20700.0
2013-04-17 14:25:00,57.18,57.36,57.14,57.27,23300.0,41.498,41.6286,41.469,41.5633,23300.0
2013-04-17 14:30:00,57.27,57.35,57.24,57.34,59000.0,41.5633,41.6214,41.5415,41.6141,59000.0
2013-04-17 14:35:00,57.34,57.43,57.34,57.39,75600.0,41.6141,41.6794,41.6141,41.6504,75600.0
2013-04-17 14:40:00,57.41,57.42,57.23,57.35,81100.0,41.6649,41.6722,41.5343,41.6214,81100.0
2013-04-17 14:45:00,57.36,57.41,57.33,57.35,28800.0,41.6286,41.6649,41.6069,41.6214,28800.0
2013-04-17 14:50:00,57.34,57.34,57.25,57.32,37100.0,41.6141,41.6141,41.5488,41.5996,37100.0
2013-04-17 14:55:00,57.32,57.46,57.31,57.45,39800.0,41.5996,41.7012,41.5923,41.6939,39800.0
2013-04-17 15:00:00,57.44,57.48,57.36,57.47,37400.0,41.6867,41.7157,41.6286,41.7085,37400.0
2013-04-17 15:05:00,57.47,57.51,57.41,57.43,34800.0,41.7085,41.7375,41.6649,41.6794,34800.0
2013-04-17 15:10:00,57.44,57.46,57.36,57.45,34500.0,41.6867,41.7012,41.6286,41.6939,34500.0
2013-04-17 15:15:00,57.45,57.53,57.42,57.44,77800.0,41.6939,41.752,41.6722,41.6867,77800.0
2013-04-17 15:20:00,57.45,57.46,57.36,57.42,39500.0,41.6939,41.7012,41.6286,41.6722,39500.0
2013-04-17 15:25:00,57.42,57.46,57.39,57.4,35800.0,41.6722,41.7012,41.6504,41.6577,35800.0
2013-04-17 15:30:00,57.41,57.42,57.29,57.3,46100.0,41.6649,41.6722,41.5778,41.5851,46100.0
2013-04-17 15:35:00,57.31,57.38,57.27,57.31,74800.0,41.5923,41.6431,41.5633,41.5923,74800.0
2013-04-17 15:40:00,57.31,57.35,57.28,57.31,62300.0,41.5923,41.6214,41.5706,41.5923,62300.0
2013-04-17 15:45:00,57.31,57.43,57.27,57.41,82500.0,41.5923,41.6794,41.5633,41.6649,82500.0
2013-04-17 15:50:00,57.41,57.43,57.38,57.4,93500.0,41.6649,41.6794,41.6431,41.6577,93500.0
2013-04-17 15:55:00,57.4,57.46,57.34,57.34,129300.0,41.6577,41.7012,41.6141,41.6141,129300.0
2013-04-18 09:30:00,57.52,57.58,57.15,57.19,68900.0,41.7447,41.7883,41.4762,41.5052,68900.0
2013-04-18 09:35:00,57.2,57.24,56.17,56.21,176100.0,41.5125,41.5415,40.765,40.794,176100.0
2013-04-18 09:40:00,56.22,56.49,55.94,56.44,237500.0,40.8013,40.9972,40.5981,40.9609,237500.0
2013-04-18 09:45:00,56.45,56.58,56.33,56.48,77600.0,40.9682,41.0625,40.8811,40.99,77600.0
2013-04-18 09:50:00,56.49,56.49,56.12,56.12,109700.0,40.9972,40.9972,40.7287,40.7287,109700.0
2013-04-18 09:55:00,56.11,56.14,55.78,56.02,222400.0,40.7214,40.7432,40.482,40.6561,222400.0
2013-04-18 10:00:00,56.02,56.12,55.91,55.92,157000.0,40.6561,40.7287,40.5763,40.5836,157000.0
2013-04-18 10:05:00,55.94,56.06,55.51,55.55,206000.0,40.5981,40.6852,40.286,40.315,206000.0
2013-04-18 10:10:00,55.56,56.07,55.53,56.06,191700.0,40.3223,40.6924,40.3005,40.6852,191700.0
2013-04-18 10:15:00,56.07,56.15,55.93,56.1,156700.0,40.6924,40.7505,40.5908,40.7142,156700.0
2013-04-18 10:20:00,56.1,56.18,55.96,55.99,47500.0,40.7142,40.7722,40.6126,40.6344,47500.0
2013-04-18 10:25:00,56.0,56.11,55.89,56.11,60800.0,40.6416,40.7214,40.5618,40.7214,60800.0
2013-04-18 10:30:00,56.12,56.28,56.12,56.27,98600.0,40.7287,40.8448,40.7287,40.8376,98600.0
2013-04-18 10:35:00,56.28,56.36,56.25,56.25,103700.0,40.8448,40.9029,40.8231,40.8231,103700.0
2013-04-18 10:40:00,56.23,56.36,56.23,56.36,136700.0,40.8085,40.9029,40.8085,40.9029,136700.0
2013-04-18 10:45:00,56.36,56.54,56.35,56.54,105600.0,40.9029,41.0335,40.8956,41.0335,105600.0
2013-04-18 10:50:00,56.54,56.7,56.52,56.7,81400.0,41.0335,41.1496,41.019,41.1496,81400.0
2013-04-18 10:55:00,56.7,56.71,56.55,56.62,74300.0,41.1496,41.1569,41.0408,41.0916,74300.0
2013-04-18 11:00:00,56.64,56.68,56.52,56.55,80800.0,41.1061,41.1351,41.019,41.0408,80800.0
2013-04-18 11:05:00,56.56,56.56,56.48,56.5,52900.0,41.048,41.048,40.99,41.0045,52900.0
2013-04-18 11:10:00,56.5,56.62,56.46,56.56,32900.0,41.0045,41.0916,40.9755,41.048,32900.0
2013-04-18 11:15:00,56.56,56.71,56.56,56.58,24500.0,41.048,41.1569,41.048,41.0625,24500.0
2013-04-18 11:20:00,56.58,56.59,56.48,56.5,39600.0,41.0625,41.0698,40.99,41.0045,39600.0
2013-04-18 11:25:00,56.49,56.51,56.14,56.14,59600.0,40.9972,41.0117,40.7432,40.7432,59600.0
2013-04-18 11:30:00,56.16,56.2,56.12,56.13,85500.0,40.7577,40.7868,40.7287,40.736,85500.0
2013-04-18 11:35:00,56.13,56.16,56.02,56.04,39900.0,40.736,40.7577,40.6561,40.6706,39900.0
2013-04-18 11:40:00,56.03,56.06,55.8,55.81,60600.0,40.6634,40.6852,40.4965,40.5037,60600.0
2013-04-18 11:45:00,55.8,55.88,55.71,55.78,49900.0,40.4965,40.5545,40.4311,40.482,49900.0
2013-04-18 11:50:00,55.79,55.79,55.64,55.75,85700.0,40.4892,40.4892,40.3803,40.4602,85700.0
2013-04-18 11:55:00,55.75,55.93,55.75,55.84,48300.0,40.4602,40.5908,40.4602,40.5255,48300.0
2013-04-18 12:00:00,55.84,55.93,55.84,55.89,37700.0,40.5255,40.5908,40.5255,40.5618,37700.0
2013-04-18 12:05:00,55.89,55.93,55.88,55.92,48800.0,40.5618,40.5908,40.5545,40.5836,48800.0
2013-04-18 12:10:00,55.92,55.92,55.8,55.82,49900.0,40.5836,40.5836,40.4965,40.511,49900.0
2013-04-18 12:15:00,55.82,55.9,55.78,55.85,32300.0,40.511,40.569,40.482,40.5328,32300.0
2013-04-18 12:20:00,55.85,55.91,55.79,55.9,65000.0,40.5328,40.5763,40.4892,40.569,65000.0
2013-04-18 12:25:00,55.9,56.02,55.9,56.0,50700.0,40.569,40.6561,40.569,40.6416,50700.0
2013-04-18 12:30:00,56.0,56.14,56.0,56.13,47200.0,40.6416,40.7432,40.6416,40.736,47200.0
2013-04-18 12:35:00,56.13,56.13,56.03,56.07,39500.0,40.736,40.736,40.6634,40.6924,39500.0
2013-04-18 12:40:00,56.07,56.11,56.01,56.02,47800.0,40.6924,40.7214,40.6489,40.6561,47800.0
2013-04-18 12:45:00,56.04,56.24,56.01,56.23,28900.0,40.6706,40.8158,40.6489,40.8085,28900.0
2013-04-18 12:50:00,56.24,56.32,56.23,56.28,23200.0,40.8158,40.8739,40.8085,40.8448,23200.0
2013-04-18 12:55:00,56.28,56.31,56.21,56.23,26400.0,40.8448,40.8666,40.794,40.8085,26400.0
2013-04-18 13:00:00,56.23,56.32,56.19,56.32,21200.0,40.8085,40.8739,40.7795,40.8739,21200.0
2013-04-18 13:05:00,56.32,56.36,56.24,56.3,27300.0,40.8739,40.9029,40.8158,40.8593,27300.0
2013-04-18 13:10:00,56.29,56.32,56.26,56.28,27800.0,40.8521,40.8739,40.8303,40.8448,27800.0
2013-04-18 13:15:00,56.28,56.3,56.21,56.21,19300.0,40.8448,40.8593,40.794,40.794,19300.0
2013-04-18 13:20:00,56.21,56.23,56.16,56.16,20800.0,40.794,40.8085,40.7577,40.7577,20800.0
2013-04-18 13:25:00,56.16,56.32,56.16,56.3,17300.0,40.7577,40.8739,40.7577,40.8593,17300.0
2013-04-18 13:30:00,56.29,56.31,56.27,56.27,13600.0,40.8521,40.8666,40.8376,40.8376,13600.0
2013-04-18 13:35:00,56.27,56.28,56.14,56.18,24300.0,40.8376,40.8448,40.7432,40.7722,24300.0
2013-04-18 13:40:00,56.18,56.26,56.17,56.23,34600.0,40.7722,40.8303,40.765,40.8085,34600.0
2013-04-18 13:45:00,56.23,56.23,56.1,56.11,18800.0,40.8085,40.8085,40.7142,40.7214,18800.0
2013-04-18 13:50:00,56.12,56.18,56.09,56.18,20100.0,40.7287,40.7722,40.7069,40.7722,20100.0
2013-04-18 13:55:00,56.18,56.19,56.13,56.17,27900.0,40.7722,40.7795,40.736,40.765,27900.0
2013-04-18 14:00:00,56.17,56.18,56.12,56.12,28000.0,40.765,40.7722,40.7287,40.7287,28000.0
2013-04-18 14:05:00,56.12,56.15,56.03,56.04,46800.0,40.7287,40.7505,40.6634,40.6706,46800.0
2013-04-18 14:10:00,56.04,56.11,56.0,56.11,34700.0,40.6706,40.7214,40.6416,40.7214,34700.0
2013-04-18 14:15:00,56.11,56.15,55.97,55.98,38400.0,40.7214,40.7505,40.6198,40.6271,38400.0
2013-04-18 14:20:00,55.99,55.99,55.9,55.93,71200.0,40.6344,40.6344,40.569,40.5908,71200.0
2013-04-18 14:25:00,55.94,56.06,55.93,56.01,67000.0,40.5981,40.6852,40.5908,40.6489,67000.0
2013-04-18 14:30:00,56.02,56.02,55.88,55.88,59000.0,40.6561,40.6561,40.5545,40.5545,59000.0
2013-04-18 14:35:00,55.89,56.1,55.8,55.8,87400.0,40.5618,40.7142,40.4965,40.4965,87400.0
2013-04-18 14:40:00,55.8,55.81,55.72,55.75,86500.0,40.4965,40.5037,40.4384,40.4602,86500.0
2013-04-18 14:45:00,55.75,55.85,55.73,55.83,66100.0,40.4602,40.5328,40.4457,40.5182,66100.0
2013-04-18 14:50:00,55.83,55.83,55.73,55.74,48900.0,40.5182,40.5182,40.4457,40.4529,48900.0
2013-04-18 14:55:00,55.74,55.75,55.6,55.68,63500.0,40.4529,40.4602,40.3513,40.4094,63500.0
2013-04-18 15:00:00,55.68,55.69,55.61,55.61,56000.0,40.4094,40.4166,40.3586,40.3586,56000.0
2013-04-18 15:05:00,55.61,55.67,55.53,55.55,142900.0,40.3586,40.4021,40.3005,40.315,142900.0
2013-04-18 15:10:00,55.55,55.55,55.45,55.54,154800.0,40.315,40.315,40.2425,40.3078,154800.0
2013-04-18 15:15:00,55.53,55.56,55.5,55.53,104500.0,40.3005,40.3223,40.2787,40.3005,104500.0
2013-04-18 15:20:00,55.53,55.53,55.41,55.5,104300.0,40.3005,40.3005,40.2134,40.2787,104300.0
2013-04-18 15:25:00,55.5,55.55,55.49,55.55,91400.0,40.2787,40.315,40.2715,40.315,91400.0
2013-04-18 15:30:00,55.55,55.66,55.55,55.59,117200.0,40.315,40.3949,40.315,40.3441,117200.0
2013-04-18 15:35:00,55.59,55.68,55.56,55.68,160600.0,40.3441,40.4094,40.3223,40.4094,160600.0
2013-04-18 15:40:00,55.68,55.87,55.65,55.87,131800.0,40.4094,40.5473,40.3876,40.5473,131800.0
2013-04-18 15:45:00,55.85,55.89,55.8,55.86,206200.0,40.5328,40.5618,40.4965,40.54,206200.0
2013-04-18 15:50:00,55.85,55.87,55.81,55.82,164400.0,40.5328,40.5473,40.5037,40.511,164400.0
2013-04-18 15:55:00,55.81,55.86,55.78,55.81,243000.0,40.5037,40.54,40.482,40.5037,243000.0
2013-04-19 09:30:00,55.78,56.19,55.69,56.11,390400.0,40.482,40.7795,40.4166,40.7214,390400.0
2013-04-19 09:35:00,56.11,56.15,55.95,56.08,35900.0,40.7214,40.7505,40.6053,40.6997,35900.0
2013-04-19 09:40:00,56.08,56.14,55.91,56.04,51800.0,40.6997,40.7432,40.5763,40.6706,51800.0
2013-04-19 09:45:00,56.04,56.05,55.78,55.9,55000.0,40.6706,40.6779,40.482,40.569,55000.0
2013-04-19 09:50:00,55.91,56.04,55.91,56.0,52500.0,40.5763,40.6706,40.5763,40.6416,52500.0
2013-04-19 09:55:00,56.0,56.02,55.87,56.01,56300.0,40.6416,40.6561,40.5473,40.6489,56300.0
2013-04-19 10:00:00,56.04,56.27,55.98,56.19,69100.0,40.6706,40.8376,40.6271,40.7795,69100.0
2013-04-19 10:05:00,56.19,56.34,56.17,56.34,59900.0,40.7795,40.8884,40.765,40.8884,59900.0
2013-04-19 10:10:00,56.34,56.53,56.34,56.52,149700.0,40.8884,41.0263,40.8884,41.019,149700.0
2013-04-19 10:15:00,56.53,56.58,56.5,56.57,77700.0,41.0263,41.0625,41.0045,41.0553,77700.0
2013-04-19 10:20:00,56.55,56.57,56.36,56.37,61500.0,41.0408,41.0553,40.9029,40.9101,61500.0
2013-04-19 10:25:00,56.36,56.41,56.25,56.29,39000.0,40.9029,40.9392,40.8231,40.8521,39000.0
2013-04-19 10:30:00,56.29,56.43,56.29,56.41,45200.0,40.8521,40.9537,40.8521,40.9392,45200.0
2013-04-19 10:35:00,56.43,56.52,56.34,56.36,75100.0,40.9537,41.019,40.8884,40.9029,75100.0
2013-04-19 10:40:00,56.36,56.68,56.32,56.61,86600.0,40.9029,41.1351,40.8739,41.0843,86600.0
2013-04-19 10:45:00,56.62,56.64,56.37,56.43,124200.0,41.0916,41.1061,40.9101,40.9537,124200.0
2013-04-19 10:50:00,56.43,56.43,56.2,56.34,140200.0,40.9537,40.9537,40.7868,40.8884,140200.0
2013-04-19 10:55:00,56.34,56.59,56.34,56.57,42100.0,40.8884,41.0698,40.8884,41.0553,42100.0
2013-04-19 11:00:00,56.58,56.63,56.34,56.34,84500.0,41.0625,41.0988,40.8884,40.8884,84500.0
2013-04-19 11:05:00,56.33,56.42,56.29,56.34,84500.0,40.8811,40.9464,40.8521,40.8884,84500.0
2013-04-19 11:10:00,56.35,56.38,56.34,56.36,79300.0,40.8956,40.9174,40.8884,40.9029,79300.0
2013-04-19 11:15:00,56.36,56.36,56.27,56.32,68800.0,40.9029,40.9029,40.8376,40.8739,68800.0
2013-04-19 11:20:00,56.32,56.46,56.31,56.39,63500.0,40.8739,40.9755,40.8666,40.9247,63500.0
2013-04-19 11:25:00,56.39,56.51,56.33,56.49,43600.0,40.9247,41.0117,40.8811,40.9972,43600.0
2013-04-19 11:30:00,56.49,56.63,56.48,56.62,68500.0,40.9972,41.0988,40.99,41.0916,68500.0
2013-04-19 11:35:00,56.63,56.64,56.54,56.57,44700.0,41.0988,41.1061,41.0335,41.0553,44700.0
2013-04-19 11:40:00,56.56,56.59,56.45,56.5,170900.0,41.048,41.0698,40.9682,41.0045,170900.0
2013-04-19 11:45:00,56.51,56.51,56.47,56.5,53600.0,41.0117,41.0117,40.9827,41.0045,53600.0
2013-04-19 11:50:00,56.5,56.55,56.46,56.51,121900.0,41.0045,41.0408,40.9755,41.0117,121900.0
2013-04-19 11:55:00,56.53,56.62,56.51,56.6,14900.0,41.0263,41.0916,41.0117,41.0771,14900.0
2013-04-19 12:00:00,56.6,56.72,56.6,56.72,45200.0,41.0771,41.1641,41.0771,41.1641,45200.0
2013-04-19 12:05:00,56.72,56.73,56.59,56.63,25400.0,41.1641,41.1714,41.0698,41.0988,25400.0
2013-04-19 12:10:00,56.64,56.74,56.61,56.71,20100.0,41.1061,41.1787,41.0843,41.1569,20100.0
2013-04-19 12:15:00,56.7,56.7,56.63,56.67,14800.0,41.1496,41.1496,41.0988,41.1279,14800.0
2013-04-19 12:20:00,56.66,56.66,56.58,56.64,11100.0,41.1206,41.1206,41.0625,41.1061,11100.0
2013-04-19 12:25:00,56.62,56.74,56.62,56.73,25400.0,41.0916,41.1787,41.0916,41.1714,25400.0
2013-04-19 12:30:00,56.72,56.77,56.7,56.76,24400.0,41.1641,41.2004,41.1496,41.1932,24400.0
2013-04-19 12:35:00,56.77,56.81,56.76,56.8,22200.0,41.2004,41.2295,41.1932,41.2222,22200.0
2013-04-19 12:40:00,56.79,56.85,56.79,56.82,14600.0,41.215,41.2585,41.215,41.2367,14600.0
2013-04-19 12:45:00,56.82,56.85,56.72,56.75,18700.0,41.2367,41.2585,41.1641,41.1859,18700.0
2013-04-19 12:50:00,56.75,56.83,56.73,56.83,14900.0,41.1859,41.244,41.1714,41.244,14900.0
2013-04-19 12:55:00,56.83,56.87,56.82,56.87,31600.0,41.244,41.273,41.2367,41.273,31600.0
2013-04-19 13:00:00,56.86,57.02,56.8,56.84,66300.0,41.2658,41.3819,41.2222,41.2512,66300.0
2013-04-19 13:05:00,56.84,56.87,56.74,56.8,48200.0,41.2512,41.273,41.1787,41.2222,48200.0
2013-04-19 13:10:00,56.81,56.85,56.77,56.82,32600.0,41.2295,41.2585,41.2004,41.2367,32600.0
2013-04-19 13:15:00,56.81,56.82,56.75,56.75,14900.0,41.2295,41.2367,41.1859,41.1859,14900.0
2013-04-19 13:20:00,56.76,56.95,56.73,56.94,38900.0,41.1932,41.3311,41.1714,41.3238,38900.0
2013-04-19 13:25:00,56.95,57.03,56.91,57.01,35000.0,41.3311,41.3891,41.302,41.3746,35000.0
2013-04-19 13:30:00,57.01,57.02,56.87,56.9,27000.0,41.3746,41.3819,41.273,41.2948,27000.0
2013-04-19 13:35:00,56.89,56.98,56.89,56.94,14600.0,41.2875,41.3528,41.2875,41.3238,14600.0
2013-04-19 13:40:00,56.93,56.95,56.9,56.9,11000.0,41.3166,41.3311,41.2948,41.2948,11000.0
2013-04-19 13:45:00,56.9,56.92,56.84,56.91,26600.0,41.2948,41.3093,41.2512,41.302,26600.0
2013-04-19 13:50:00,56.9,56.95,56.89,56.92,20000.0,41.2948,41.3311,41.2875,41.3093,20000.0
2013-04-19 13:55:00,56.93,57.04,56.92,57.03,40300.0,41.3166,41.3964,41.3093,41.3891,40300.0
2013-04-19 14:00:00,57.04,57.06,57.0,57.04,58800.0,41.3964,41.4109,41.3674,41.3964,58800.0
2013-04-19 14:05:00,57.04,57.08,57.03,57.07,44500.0,41.3964,41.4254,41.3891,41.4182,44500.0
2013-04-19 14:10:00,57.06,57.19,57.06,57.1,40500.0,41.4109,41.5052,41.4109,41.4399,40500.0
2013-04-19 14:15:00,57.09,57.1,57.04,57.04,21400.0,41.4327,41.4399,41.3964,41.3964,21400.0
2013-04-19 14:20:00,57.03,57.05,57.01,57.02,23300.0,41.3891,41.4036,41.3746,41.3819,23300.0
2013-04-19 14:25:00,57.02,57.02,56.95,56.98,26600.0,41.3819,41.3819,41.3311,41.3528,26600.0
2013-04-19 14:30:00,56.99,57.0,56.98,57.0,11400.0,41.3601,41.3674,41.3528,41.3674,11400.0
2013-04-19 14:35:00,57.0,57.03,56.97,56.98,31600.0,41.3674,41.3891,41.3456,41.3528,31600.0
2013-04-19 14:40:00,56.97,57.0,56.89,56.94,21300.0,41.3456,41.3674,41.2875,41.3238,21300.0
2013-04-19 14:45:00,56.95,57.0,56.94,56.97,22200.0,41.3311,41.3674,41.3238,41.3456,22200.0
2013-04-19 14:50:00,56.97,57.02,56.97,57.01,29200.0,41.3456,41.3819,41.3456,41.3746,29200.0
2013-04-19 14:55:00,57.0,57.03,56.97,57.0,33700.0,41.3674,41.3891,41.3456,41.3674,33700.0
2013-04-19 15:00:00,56.98,57.01,56.94,56.98,31600.0,41.3528,41.3746,41.3238,41.3528,31600.0
2013-04-19 15:05:00,56.97,57.03,56.96,56.99,32700.0,41.3456,41.3891,41.3383,41.3601,32700.0
2013-04-19 15:10:00,56.96,57.02,56.94,57.0,38900.0,41.3383,41.3819,41.3238,41.3674,38900.0
2013-04-19 15:15:00,56.99,57.01,56.96,56.97,36100.0,41.3601,41.3746,41.3383,41.3456,36100.0
2013-04-19 15:20:00,56.98,57.04,56.97,56.99,57400.0,41.3528,41.3964,41.3456,41.3601,57400.0
2013-04-19 15:25:00,57.0,57.03,56.99,57.02,34600.0,41.3674,41.3891,41.3601,41.3819,34600.0
2013-04-19 15:30:00,57.02,57.04,56.99,57.0,61100.0,41.3819,41.3964,41.3601,41.3674,61100.0
2013-04-19 15:35:00,57.0,57.1,57.0,57.08,108000.0,41.3674,41.4399,41.3674,41.4254,108000.0
2013-04-19 15:40:00,57.08,57.1,57.07,57.07,69200.0,41.4254,41.4399,41.4182,41.4182,69200.0
2013-04-19 15:45:00,57.06,57.09,57.02,57.05,117200.0,41.4109,41.4327,41.3819,41.4036,117200.0
2013-04-19 15:50:00,57.05,57.05,57.0,57.01,61600.0,41.4036,41.4036,41.3674,41.3746,61600.0
2013-04-19 15:55:00,57.0,57.04,56.93,56.94,244300.0,41.3674,41.3964,41.3166,41.3238,244300.0
2013-04-22 09:30:00,57.0,57.11,56.89,57.1,93800.0,41.3674,41.4472,41.2875,41.4399,93800.0
2013-04-22 09:35:00,57.08,57.14,57.02,57.12,66800.0,41.4254,41.469,41.3819,41.4544,66800.0
2013-04-22 09:40:00,57.08,57.1,56.88,56.98,39600.0,41.4254,41.4399,41.2803,41.3528,39600.0
2013-04-22 09:45:00,56.96,56.98,56.72,56.75,31500.0,41.3383,41.3528,41.1641,41.1859,31500.0
2013-04-22 09:50:00,56.71,56.84,56.61,56.8,21400.0,41.1569,41.2512,41.0843,41.2222,21400.0
2013-04-22 09:55:00,56.81,56.89,56.8,56.86,21500.0,41.2295,41.2875,41.2222,41.2658,21500.0
2013-04-22 10:00:00,56.85,56.86,56.57,56.71,86300.0,41.2585,41.2658,41.0553,41.1569,86300.0
2013-04-22 10:05:00,56.69,56.69,56.5,56.51,31100.0,41.1424,41.1424,41.0045,41.0117,31100.0
2013-04-22 10:10:00,56.49,56.64,56.45,56.63,40000.0,40.9972,41.1061,40.9682,41.0988,40000.0
2013-04-22 10:15:00,56.61,56.88,56.61,56.86,53400.0,41.0843,41.2803,41.0843,41.2658,53400.0
2013-04-22 10:20:00,56.86,56.86,56.72,56.72,26300.0,41.2658,41.2658,41.1641,41.1641,26300.0
2013-04-22 10:25:00,56.7,56.82,56.68,56.81,38000.0,41.1496,41.2367,41.1351,41.2295,38000.0
2013-04-22 10:30:00,56.8,56.83,56.72,56.74,31800.0,41.2222,41.244,41.1641,41.1787,31800.0
2013-04-22 10:35:00,56.75,56.81,56.69,56.79,21300.0,41.1859,41.2295,41.1424,41.215,21300.0
2013-04-22 10:40:00,56.79,56.88,56.78,56.85,20100.0,41.215,41.2803,41.2077,41.2585,20100.0
2013-04-22 10:45:00,56.85,56.97,56.85,56.97,28500.0,41.2585,41.3456,41.2585,41.3456,28500.0
2013-04-22 10:50:00,56.97,56.99,56.91,56.97,25200.0,41.3456,41.3601,41.302,41.3456,25200.0
2013-04-22 10:55:00,56.96,56.98,56.84,56.92,20700.0,41.3383,41.3528,41.2512,41.3093,20700.0
2013-04-22 11:00:00,56.92,56.94,56.83,56.86,18100.0,41.3093,41.3238,41.244,41.2658,18100.0
2013-04-22 11:05:00,56.84,56.98,56.84,56.94,17400.0,41.2512,41.3528,41.2512,41.3238,17400.0
2013-04-22 11:10:00,56.94,56.98,56.93,56.93,12600.0,41.3238,41.3528,41.3166,41.3166,12600.0
2013-04-22 11:15:00,56.95,56.95,56.87,56.94,32800.0,41.3311,41.3311,41.273,41.3238,32800.0
2013-04-22 11:20:00,56.93,56.95,56.89,56.9,12900.0,41.3166,41.3311,41.2875,41.2948,12900.0
2013-04-22 11:25:00,56.9,56.97,56.87,56.95,30000.0,41.2948,41.3456,41.273,41.3311,30000.0
2013-04-22 11:30:00,56.95,57.0,56.94,57.0,18800.0,41.3311,41.3674,41.3238,41.3674,18800.0
2013-04-22 11:35:00,57.0,57.2,57.0,57.2,25000.0,41.3674,41.5125,41.3674,41.5125,25000.0
2013-04-22 11:40:00,57.19,57.28,57.13,57.28,186300.0,41.5052,41.5706,41.4617,41.5706,186300.0
2013-04-22 11:45:00,57.29,57.31,57.22,57.26,28800.0,41.5778,41.5923,41.527,41.5561,28800.0
2013-04-22 11:50:00,57.26,57.35,57.22,57.23,30900.0,41.5561,41.6214,41.527,41.5343,30900.0
2013-04-22 11:55:00,57.23,57.3,57.23,57.26,17500.0,41.5343,41.5851,41.5343,41.5561,17500.0
2013-04-22 12:00:00,57.25,57.31,57.21,57.24,61100.0,41.5488,41.5923,41.5198,41.5415,61100.0
2013-04-22 12:05:00,57.24,57.39,57.24,57.37,37400.0,41.5415,41.6504,41.5415,41.6359,37400.0
2013-04-22 12:10:00,57.36,57.42,57.23,57.23,35200.0,41.6286,41.6722,41.5343,41.5343,35200.0
2013-04-22 12:15:00,57.22,57.25,57.17,57.22,30300.0,41.527,41.5488,41.4907,41.527,30300.0
2013-04-22 12:20:00,57.21,57.3,57.21,57.25,37600.0,41.5198,41.5851,41.5198,41.5488,37600.0
2013-04-22 12:25:00,57.22,57.36,57.22,57.26,171400.0,41.527,41.6286,41.527,41.5561,171400.0
2013-04-22 12:30:00,57.25,57.26,57.1,57.13,57500.0,41.5488,41.5561,41.4399,41.4617,57500.0
2013-04-22 12:35:00,57.13,57.36,57.11,57.32,142300.0,41.4617,41.6286,41.4472,41.5996,142300.0
2013-04-22 12:40:00,57.32,57.35,57.24,57.24,34300.0,41.5996,41.6214,41.5415,41.5415,34300.0
2013-04-22 12:45:00,57.24,57.29,57.22,57.24,38900.0,41.5415,41.5778,41.527,41.5415,38900.0
2013-04-22 12:50:00,57.22,57.24,57.17,57.22,56000.0,41.527,41.5415,41.4907,41.527,56000.0
2013-04-22 12:55:00,57.22,57.23,57.18,57.21,35700.0,41.527,41.5343,41.498,41.5198,35700.0
2013-04-22 13:00:00,57.21,57.21,57.12,57.12,21800.0,41.5198,41.5198,41.4544,41.4544,21800.0
2013-04-22 13:05:00,57.11,57.2,57.1,57.16,25400.0,41.4472,41.5125,41.4399,41.4835,25400.0
2013-04-22 13:10:00,57.16,57.16,57.06,57.08,35900.0,41.4835,41.4835,41.4109,41.4254,35900.0
2013-04-22 13:15:00,57.09,57.09,57.0,57.04,40400.0,41.4327,41.4327,41.3674,41.3964,40400.0
2013-04-22 13:20:00,57.04,57.11,57.03,57.1,14500.0,41.3964,41.4472,41.3891,41.4399,14500.0
2013-04-22 13:25:00,57.09,57.15,57.08,57.15,17000.0,41.4327,41.4762,41.4254,41.4762,17000.0
2013-04-22 13:30:00,57.18,57.22,57.15,57.21,13900.0,41.498,41.527,41.4762,41.5198,13900.0
2013-04-22 13:35:00,57.21,57.23,57.18,57.18,31500.0,41.5198,41.5343,41.498,41.498,31500.0
2013-04-22 13:40:00,57.17,57.18,57.12,57.18,29600.0,41.4907,41.498,41.4544,41.498,29600.0
2013-04-22 13:45:00,57.18,57.21,57.12,57.14,18300.0,41.498,41.5198,41.4544,41.469,18300.0
2013-04-22 13:50:00,57.13,57.15,57.09,57.12,26700.0,41.4617,41.4762,41.4327,41.4544,26700.0
2013-04-22 13:55:00,57.12,57.14,57.1,57.11,26400.0,41.4544,41.469,41.4399,41.4472,26400.0
2013-04-22 14:00:00,57.09,57.19,57.09,57.13,33600.0,41.4327,41.5052,41.4327,41.4617,33600.0
2013-04-22 14:05:00,57.13,57.19,57.13,57.18,17300.0,41.4617,41.5052,41.4617,41.498,17300.0
2013-04-22 14:10:00,57.15,57.17,57.11,57.16,17600.0,41.4762,41.4907,41.4472,41.4835,17600.0
2013-04-22 14:15:00,57.15,57.25,57.15,57.22,187600.0,41.4762,41.5488,41.4762,41.527,187600.0
2013-04-22 14:20:00,57.22,57.27,57.17,57.26,52900.0,41.527,41.5633,41.4907,41.5561,52900.0
2013-04-22 14:25:00,57.27,57.32,57.27,57.29,78400.0,41.5633,41.5996,41.5633,41.5778,78400.0
2013-04-22 14:30:00,57.3,57.31,57.24,57.26,53100.0,41.5851,41.5923,41.5415,41.5561,53100.0
2013-04-22 14:35:00,57.27,57.3,57.25,57.28,37700.0,41.5633,41.5851,41.5488,41.5706,37700.0
2013-04-22 14:40:00,57.28,57.31,57.16,57.18,45900.0,41.5706,41.5923,41.4835,41.498,45900.0
2013-04-22 14:45:00,57.18,57.19,57.15,57.16,25700.0,41.498,41.5052,41.4762,41.4835,25700.0
2013-04-22 14:50:00,57.15,57.17,57.12,57.14,23800.0,41.4762,41.4907,41.4544,41.469,23800.0
2013-04-22 14:55:00,57.15,57.17,57.14,57.16,14000.0,41.4762,41.4907,41.469,41.4835,14000.0
2013-04-22 15:00:00,57.15,57.15,56.99,57.0,80100.0,41.4762,41.4762,41.3601,41.3674,80100.0
2013-04-22 15:05:00,57.0,57.03,56.99,57.01,44700.0,41.3674,41.3891,41.3601,41.3746,44700.0
2013-04-22 15:10:00,57.01,57.08,57.01,57.06,41800.0,41.3746,41.4254,41.3746,41.4109,41800.0
2013-04-22 15:15:00,57.06,57.06,57.03,57.04,23600.0,41.4109,41.4109,41.3891,41.3964,23600.0
2013-04-22 15:20:00,57.04,57.12,57.04,57.07,40600.0,41.3964,41.4544,41.3964,41.4182,40600.0
2013-04-22 15:25:00,57.07,57.1,56.99,56.99,62600.0,41.4182,41.4399,41.3601,41.3601,62600.0
2013-04-22 15:30:00,57.0,57.07,56.99,57.06,35100.0,41.3674,41.4182,41.3601,41.4109,35100.0
2013-04-22 15:35:00,57.06,57.09,57.0,57.07,45000.0,41.4109,41.4327,41.3674,41.4182,45000.0
2013-04-22 15:40:00,57.08,57.09,57.05,57.07,41600.0,41.4254,41.4327,41.4036,41.4182,41600.0
2013-04-22 15:45:00,57.06,57.07,56.97,57.0,74100.0,41.4109,41.4182,41.3456,41.3674,74100.0
2013-04-22 15:50:00,57.0,57.01,56.91,56.94,69700.0,41.3674,41.3746,41.302,41.3238,69700.0
2013-04-22 15:55:00,56.94,57.01,56.87,56.88,243600.0,41.3238,41.3746,41.273,41.2803,243600.0
2013-04-23 09:30:00,57.11,57.39,56.98,57.11,75800.0,41.4472,41.6504,41.3528,41.4472,75800.0
2013-04-23 09:35:00,57.11,57.64,57.1,57.59,95200.0,41.4472,41.8318,41.4399,41.7955,95200.0
2013-04-23 09:40:00,57.62,57.68,57.33,57.65,91500.0,41.8173,41.8609,41.6069,41.8391,91500.0
2013-04-23 09:45:00,57.66,57.74,57.61,57.7,49800.0,41.8463,41.9044,41.8101,41.8754,49800.0
2013-04-23 09:50:00,57.67,57.71,57.53,57.55,29000.0,41.8536,41.8826,41.752,41.7665,29000.0
2013-04-23 09:55:00,57.55,57.6,57.39,57.4,14200.0,41.7665,41.8028,41.6504,41.6577,14200.0
2013-04-23 10:00:00,57.41,57.53,57.32,57.53,75300.0,41.6649,41.752,41.5996,41.752,75300.0
2013-04-23 10:05:00,57.52,57.53,57.29,57.29,82100.0,41.7447,41.752,41.5778,41.5778,82100.0
2013-04-23 10:10:00,57.28,57.47,57.27,57.45,30900.0,41.5706,41.7085,41.5633,41.6939,30900.0
2013-04-23 10:15:00,57.48,57.65,57.48,57.65,134100.0,41.7157,41.8391,41.7157,41.8391,134100.0
2013-04-23 10:20:00,57.64,57.79,57.64,57.67,36200.0,41.8318,41.9407,41.8318,41.8536,36200.0
2013-04-23 10:25:00,57.67,57.73,57.63,57.67,108200.0,41.8536,41.8971,41.8246,41.8536,108200.0
2013-04-23 10:30:00,57.66,57.7,57.58,57.6,63400.0,41.8463,41.8754,41.7883,41.8028,63400.0
2013-04-23 10:35:00,57.61,57.67,57.55,57.67,36000.0,41.8101,41.8536,41.7665,41.8536,36000.0
2013-04-23 10:40:00,57.67,57.73,57.63,57.68,31200.0,41.8536,41.8971,41.8246,41.8609,31200.0
2013-04-23 10:45:00,57.68,57.83,57.68,57.79,36300.0,41.8609,41.9697,41.8609,41.9407,36300.0
2013-04-23 10:50:00,57.77,57.86,57.74,57.84,24400.0,41.9262,41.9915,41.9044,41.977,24400.0
2013-04-23 10:55:00,57.83,57.94,57.82,57.93,144600.0,41.9697,42.0496,41.9625,42.0423,144600.0
2013-04-23 11:00:00,57.92,58.0,57.92,57.98,64500.0,42.035,42.0931,42.035,42.0786,64500.0
2013-04-23 11:05:00,57.97,58.02,57.94,57.94,27500.0,42.0713,42.1076,42.0496,42.0496,27500.0
2013-04-23 11:10:00,57.94,57.97,57.83,57.86,15600.0,42.0496,42.0713,41.9697,41.9915,15600.0
2013-04-23 11:15:00,57.87,57.97,57.86,57.95,27700.0,41.9988,42.0713,41.9915,42.0568,27700.0
2013-04-23 11:20:00,57.96,58.08,57.95,58.07,25200.0,42.0641,42.1512,42.0568,42.1439,25200.0
2013-04-23 11:25:00,58.07,58.1,58.0,58.04,23300.0,42.1439,42.1657,42.0931,42.1221,23300.0
2013-04-23 11:30:00,58.01,58.05,57.98,57.99,25700.0,42.1004,42.1294,42.0786,42.0858,25700.0
2013-04-23 11:35:00,57.99,57.99,57.88,57.9,27900.0,42.0858,42.0858,42.006,42.0205,27900.0
2013-04-23 11:40:00,57.9,57.93,57.86,57.93,17900.0,42.0205,42.0423,41.9915,42.0423,17900.0
2013-04-23 11:45:00,57.96,58.09,57.93,58.03,29600.0,42.0641,42.1584,42.0423,42.1149,29600.0
2013-04-23 11:50:00,58.02,58.19,57.97,58.18,43900.0,42.1076,42.231,42.0713,42.2237,43900.0
2013-04-23 11:55:00,58.18,58.21,58.14,58.18,41300.0,42.2237,42.2455,42.1947,42.2237,41300.0
2013-04-23 12:00:00,58.16,58.3,58.15,58.27,65200.0,42.2092,42.3108,42.202,42.2891,65200.0
2013-04-23 12:05:00,58.25,58.26,58.18,58.21,55800.0,42.2745,42.2818,42.2237,42.2455,55800.0
2013-04-23 12:10:00,58.2,58.21,58.15,58.18,51800.0,42.2382,42.2455,42.202,42.2237,51800.0
2013-04-23 12:15:00,58.19,58.22,58.17,58.2,32100.0,42.231,42.2528,42.2165,42.2382,32100.0
2013-04-23 12:20:00,58.19,58.32,58.19,58.31,24700.0,42.231,42.3253,42.231,42.3181,24700.0
2013-04-23 12:25:00,58.32,58.35,58.31,58.34,28200.0,42.3253,42.3471,42.3181,42.3399,28200.0
2013-04-23 12:30:00,58.34,58.35,58.32,58.34,33800.0,42.3399,42.3471,42.3253,42.3399,33800.0
2013-04-23 12:35:00,58.33,58.39,58.33,58.37,59100.0,42.3326,42.3761,42.3326,42.3616,59100.0
2013-04-23 12:40:00,58.37,58.44,58.36,58.43,26700.0,42.3616,42.4124,42.3544,42.4052,26700.0
2013-04-23 12:45:00,58.43,58.44,58.4,58.41,27000.0,42.4052,42.4124,42.3834,42.3907,27000.0
2013-04-23 12:50:00,58.41,58.42,58.36,58.4,30700.0,42.3907,42.3979,42.3544,42.3834,30700.0
2013-04-23 12:55:00,58.41,58.45,58.36,58.43,30200.0,42.3907,42.4197,42.3544,42.4052,30200.0
2013-04-23 13:00:00,58.43,58.52,58.43,58.52,57800.0,42.4052,42.4705,42.4052,42.4705,57800.0
2013-04-23 13:05:00,58.52,58.54,57.82,57.86,186000.0,42.4705,42.485,41.9625,41.9915,186000.0
2013-04-23 13:10:00,57.83,58.47,57.75,58.47,171300.0,41.9697,42.4342,41.9117,42.4342,171300.0
2013-04-23 13:15:00,58.46,58.6,58.42,58.6,24200.0,42.4269,42.5285,42.3979,42.5285,24200.0
2013-04-23 13:20:00,58.58,58.59,58.46,58.46,33600.0,42.514,42.5213,42.4269,42.4269,33600.0
2013-04-23 13:25:00,58.46,58.46,58.35,58.37,17700.0,42.4269,42.4269,42.3471,42.3616,17700.0
2013-04-23 13:30:00,58.37,58.37,58.21,58.27,40000.0,42.3616,42.3616,42.2455,42.2891,40000.0
2013-04-23 13:35:00,58.26,58.26,58.13,58.19,22000.0,42.2818,42.2818,42.1874,42.231,22000.0
2013-04-23 13:40:00,58.19,58.21,58.14,58.18,13100.0,42.231,42.2455,42.1947,42.2237,13100.0
2013-04-23 13:45:00,58.17,58.19,58.09,58.16,29500.0,42.2165,42.231,42.1584,42.2092,29500.0
2013-04-23 13:50:00,58.16,58.16,58.07,58.09,30400.0,42.2092,42.2092,42.1439,42.1584,30400.0
2013-04-23 13:55:00,58.1,58.22,58.1,58.19,23400.0,42.1657,42.2528,42.1657,42.231,23400.0
2013-04-23 14:00:00,58.19,58.19,58.1,58.13,20000.0,42.231,42.231,42.1657,42.1874,20000.0
2013-04-23 14:05:00,58.14,58.17,58.13,58.16,17800.0,42.1947,42.2165,42.1874,42.2092,17800.0
2013-04-23 14:10:00,58.15,58.18,58.06,58.1,26400.0,42.202,42.2237,42.1366,42.1657,26400.0
2013-04-23 14:15:00,58.11,58.16,58.03,58.03,18800.0,42.1729,42.2092,42.1149,42.1149,18800.0
2013-04-23 14:20:00,58.02,58.05,57.98,58.02,24800.0,42.1076,42.1294,42.0786,42.1076,24800.0
2013-04-23 14:25:00,58.01,58.07,57.93,57.94,46200.0,42.1004,42.1439,42.0423,42.0496,46200.0
2013-04-23 14:30:00,57.91,58.01,57.87,58.01,30400.0,42.0278,42.1004,41.9988,42.1004,30400.0
2013-04-23 14:35:00,58.01,58.06,58.01,58.06,28100.0,42.1004,42.1366,42.1004,42.1366,28100.0
2013-04-23 14:40:00,58.07,58.12,58.0,58.0,33100.0,42.1439,42.1802,42.0931,42.0931,33100.0
2013-04-23 14:45:00,58.0,58.13,57.99,58.12,28100.0,42.0931,42.1874,42.0858,42.1802,28100.0
2013-04-23 14:50:00,58.12,58.14,58.01,58.12,19700.0,42.1802,42.1947,42.1004,42.1802,19700.0
2013-04-23 14:55:00,58.11,58.17,58.11,58.15,17100.0,42.1729,42.2165,42.1729,42.202,17100.0
2013-04-23 15:00:00,58.14,58.14,58.07,58.08,22900.0,42.1947,42.1947,42.1439,42.1512,22900.0
2013-04-23 15:05:00,58.07,58.13,58.05,58.13,27100.0,42.1439,42.1874,42.1294,42.1874,27100.0
2013-04-23 15:10:00,58.12,58.15,58.05,58.08,29600.0,42.1802,42.202,42.1294,42.1512,29600.0
2013-04-23 15:15:00,58.08,58.17,58.08,58.13,21800.0,42.1512,42.2165,42.1512,42.1874,21800.0
2013-04-23 15:20:00,58.13,58.26,58.13,58.16,29700.0,42.1874,42.2818,42.1874,42.2092,29700.0
2013-04-23 15:25:00,58.18,58.25,58.14,58.22,28200.0,42.2237,42.2745,42.1947,42.2528,28200.0
2013-04-23 15:30:00,58.21,58.22,58.12,58.16,30300.0,42.2455,42.2528,42.1802,42.2092,30300.0
2013-04-23 15:35:00,58.14,58.17,58.08,58.15,41200.0,42.1947,42.2165,42.1512,42.202,41200.0
2013-04-23 15:40:00,58.15,58.16,58.02,58.15,30900.0,42.202,42.2092,42.1076,42.202,30900.0
2013-04-23 15:45:00,58.15,58.21,58.1,58.15,42700.0,42.202,42.2455,42.1657,42.202,42700.0
2013-04-23 15:50:00,58.16,58.19,58.11,58.14,57300.0,42.2092,42.231,42.1729,42.1947,57300.0
2013-04-23 15:55:00,58.14,58.19,58.1,58.14,95500.0,42.1947,42.231,42.1657,42.1947,95500.0
2013-04-24 09:30:00,58.02,58.45,58.02,58.37,115000.0,42.1076,42.4197,42.1076,42.3616,115000.0
2013-04-24 09:35:00,58.35,58.57,58.32,58.54,27800.0,42.3471,42.5068,42.3253,42.485,27800.0
2013-04-24 09:40:00,58.55,58.66,58.31,58.38,30700.0,42.4923,42.5721,42.3181,42.3689,30700.0
2013-04-24 09:45:00,58.36,58.64,58.36,58.61,31300.0,42.3544,42.5576,42.3544,42.5358,31300.0
2013-04-24 09:50:00,58.61,58.62,58.51,58.58,71700.0,42.5358,42.5431,42.4632,42.514,71700.0
2013-04-24 09:55:00,58.56,58.63,58.45,58.55,26200.0,42.4995,42.5503,42.4197,42.4923,26200.0
2013-04-24 10:00:00,58.55,58.72,58.54,58.68,38900.0,42.4923,42.6156,42.485,42.5866,38900.0
2013-04-24 10:05:00,58.69,58.69,58.45,58.47,57800.0,42.5939,42.5939,42.4197,42.4342,57800.0
2013-04-24 10:10:00,58.48,58.51,58.3,58.3,38000.0,42.4415,42.4632,42.3108,42.3108,38000.0
2013-04-24 10:15:00,58.3,58.35,58.18,58.21,58100.0,42.3108,42.3471,42.2237,42.2455,58100.0
2013-04-24 10:20:00,58.21,58.24,58.12,58.24,31000.0,42.2455,42.2673,42.1802,42.2673,31000.0
2013-04-24 10:25:00,58.23,58.35,58.21,58.21,46500.0,42.26,42.3471,42.2455,42.2455,46500.0
2013-04-24 10:30:00,58.2,58.44,58.2,58.39,51500.0,42.2382,42.4124,42.2382,42.3761,51500.0
2013-04-24 10:35:00,58.36,58.47,58.35,58.45,31100.0,42.3544,42.4342,42.3471,42.4197,31100.0
2013-04-24 10:40:00,58.45,58.6,58.43,58.57,30700.0,42.4197,42.5285,42.4052,42.5068,30700.0
2013-04-24 10:45:00,58.58,58.61,58.55,58.59,39900.0,42.514,42.5358,42.4923,42.5213,39900.0
2013-04-24 10:50:00,58.6,58.66,58.58,58.63,15400.0,42.5285,42.5721,42.514,42.5503,15400.0
2013-04-24 10:55:00,58.64,58.64,58.51,58.53,13500.0,42.5576,42.5576,42.4632,42.4777,13500.0
2013-04-24 11:00:00,58.53,58.55,58.39,58.39,171800.0,42.4777,42.4923,42.3761,42.3761,171800.0
2013-04-24 11:05:00,58.4,58.4,58.27,58.3,36800.0,42.3834,42.3834,42.2891,42.3108,36800.0
2013-04-24 11:10:00,58.29,58.4,58.27,58.4,35200.0,42.3036,42.3834,42.2891,42.3834,35200.0
2013-04-24 11:15:00,58.4,58.54,58.36,58.52,18200.0,42.3834,42.485,42.3544,42.4705,18200.0
2013-04-24 11:20:00,58.53,58.53,58.42,58.49,25100.0,42.4777,42.4777,42.3979,42.4487,25100.0
2013-04-24 11:25:00,58.5,58.58,58.45,58.58,23500.0,42.456,42.514,42.4197,42.514,23500.0
2013-04-24 11:30:00,58.58,58.62,58.54,58.54,28500.0,42.514,42.5431,42.485,42.485,28500.0
2013-04-24 11:35:00,58.55,58.55,58.39,58.45,41700.0,42.4923,42.4923,42.3761,42.4197,41700.0
2013-04-24 11:40:00,58.45,58.5,58.43,58.44,11700.0,42.4197,42.456,42.4052,42.4124,11700.0
2013-04-24 11:45:00,58.43,58.5,58.42,58.5,16700.0,42.4052,42.456,42.3979,42.456,16700.0
2013-04-24 11:50:00,58.5,58.5,58.42,58.48,20100.0,42.456,42.456,42.3979,42.4415,20100.0
2013-04-24 11:55:00,58.48,58.5,58.48,58.5,14800.0,42.4415,42.456,42.4415,42.456,14800.0
2013-04-24 12:00:00,58.5,58.5,58.39,58.41,18800.0,42.456,42.456,42.3761,42.3907,18800.0
2013-04-24 12:05:00,58.4,58.4,58.28,58.32,29400.0,42.3834,42.3834,42.2963,42.3253,29400.0
2013-04-24 12:10:00,58.32,58.33,58.28,58.3,23800.0,42.3253,42.3326,42.2963,42.3108,23800.0
2013-04-24 12:15:00,58.29,58.34,58.27,58.3,9600.0,42.3036,42.3399,42.2891,42.3108,9600.0
2013-04-24 12:20:00,58.31,58.41,58.3,58.41,26200.0,42.3181,42.3907,42.3108,42.3907,26200.0
2013-04-24 12:25:00,58.41,58.42,58.33,58.33,14600.0,42.3907,42.3979,42.3326,42.3326,14600.0
2013-04-24 12:30:00,58.32,58.35,58.26,58.28,28800.0,42.3253,42.3471,42.2818,42.2963,28800.0
2013-04-24 12:35:00,58.27,58.34,58.24,58.33,26700.0,42.2891,42.3399,42.2673,42.3326,26700.0
2013-04-24 12:40:00,58.33,58.36,58.28,58.34,26600.0,42.3326,42.3544,42.2963,42.3399,26600.0
2013-04-24 12:45:00,58.35,58.45,58.34,58.43,16600.0,42.3471,42.4197,42.3399,42.4052,16600.0
2013-04-24 12:50:00,58.43,58.54,58.41,58.5,19200.0,42.4052,42.485,42.3907,42.456,19200.0
2013-04-24 12:55:00,58.51,58.61,58.51,58.6,15600.0,42.4632,42.5358,42.4632,42.5285,15600.0
2013-04-24 13:00:00,58.59,58.59,58.53,58.54,12300.0,42.5213,42.5213,42.4777,42.485,12300.0
2013-04-24 13:05:00,58.55,58.55,58.49,58.49,22400.0,42.4923,42.4923,42.4487,42.4487,22400.0
2013-04-24 13:10:00,58.5,58.5,58.46,58.5,11900.0,42.456,42.456,42.4269,42.456,11900.0
2013-04-24 13:15:00,58.49,58.5,58.47,58.5,26500.0,42.4487,42.456,42.4342,42.456,26500.0
2013-04-24 13:20:00,58.49,58.51,58.47,58.5,51500.0,42.4487,42.4632,42.4342,42.456,51500.0
2013-04-24 13:25:00,58.49,58.49,58.38,58.45,17500.0,42.4487,42.4487,42.3689,42.4197,17500.0
2013-04-24 13:30:00,58.44,58.45,58.37,58.41,91200.0,42.4124,42.4197,42.3616,42.3907,91200.0
2013-04-24 13:35:00,58.41,58.43,58.39,58.42,10400.0,42.3907,42.4052,42.3761,42.3979,10400.0
2013-04-24 13:40:00,58.43,58.45,58.39,58.44,14600.0,42.4052,42.4197,42.3761,42.4124,14600.0
2013-04-24 13:45:00,58.44,58.45,58.41,58.44,11000.0,42.4124,42.4197,42.3907,42.4124,11000.0
2013-04-24 13:50:00,58.44,58.47,58.41,58.41,16300.0,42.4124,42.4342,42.3907,42.3907,16300.0
2013-04-24 13:55:00,58.41,58.49,58.41,58.46,8900.0,42.3907,42.4487,42.3907,42.4269,8900.0
2013-04-24 14:00:00,58.45,58.51,58.44,58.5,36500.0,42.4197,42.4632,42.4124,42.456,36500.0
2013-04-24 14:05:00,58.49,58.5,58.42,58.43,30300.0,42.4487,42.456,42.3979,42.4052,30300.0
2013-04-24 14:10:00,58.42,58.53,58.42,58.49,31500.0,42.3979,42.4777,42.3979,42.4487,31500.0
2013-04-24 14:15:00,58.5,58.59,58.49,58.59,41200.0,42.456,42.5213,42.4487,42.5213,41200.0
2013-04-24 14:20:00,58.58,58.61,58.58,58.6,12200.0,42.514,42.5358,42.514,42.5285,12200.0
2013-04-24 14:25:00,58.6,58.6,58.54,58.59,190900.0,42.5285,42.5285,42.485,42.5213,190900.0
2013-04-24 14:30:00,58.6,58.6,58.59,58.6,12200.0,42.5285,42.5285,42.5213,42.5285,12200.0
2013-04-24 14:35:00,58.59,58.6,58.56,58.58,23500.0,42.5213,42.5285,42.4995,42.514,23500.0
2013-04-24 14:40:00,58.59,58.59,58.53,58.55,32000.0,42.5213,42.5213,42.4777,42.4923,32000.0
2013-04-24 14:45:00,58.55,58.61,58.54,58.61,19100.0,42.4923,42.5358,42.485,42.5358,19100.0
2013-04-24 14:50:00,58.62,58.72,58.62,58.7,43500.0,42.5431,42.6156,42.5431,42.6011,43500.0
2013-04-24 14:55:00,58.7,58.8,58.7,58.77,26900.0,42.6011,42.6737,42.6011,42.6519,26900.0
2013-04-24 15:00:00,58.78,58.78,58.71,58.76,18200.0,42.6592,42.6592,42.6084,42.6447,18200.0
2013-04-24 15:05:00,58.76,58.76,58.7,58.71,25200.0,42.6447,42.6447,42.6011,42.6084,25200.0
2013-04-24 15:10:00,58.71,58.71,58.64,58.67,29300.0,42.6084,42.6084,42.5576,42.5793,29300.0
2013-04-24 15:15:00,58.67,58.77,58.67,58.77,20200.0,42.5793,42.6519,42.5793,42.6519,20200.0
2013-04-24 15:20:00,58.76,58.81,58.75,58.79,37900.0,42.6447,42.681,42.6374,42.6664,37900.0
2013-04-24 15:25:00,58.79,58.81,58.75,58.75,27000.0,42.6664,42.681,42.6374,42.6374,27000.0
2013-04-24 15:30:00,58.75,58.8,58.71,58.71,26600.0,42.6374,42.6737,42.6084,42.6084,26600.0
2013-04-24 15:35:00,58.72,58.79,58.68,58.79,32800.0,42.6156,42.6664,42.5866,42.6664,32800.0
2013-04-24 15:40:00,58.78,58.83,58.69,58.69,51500.0,42.6592,42.6955,42.5939,42.5939,51500.0
2013-04-24 15:45:00,58.7,58.7,58.64,58.68,61900.0,42.6011,42.6011,42.5576,42.5866,61900.0
2013-04-24 15:50:00,58.67,58.72,58.67,58.71,58800.0,42.5793,42.6156,42.5793,42.6084,58800.0
2013-04-24 15:55:00,58.7,58.71,58.58,58.63,102200.0,42.6011,42.6084,42.514,42.5503,102200.0
2013-04-25 09:30:00,58.91,59.23,58.73,59.08,69200.0,42.7535,42.9858,42.6229,42.8769,69200.0
2013-04-25 09:35:00,59.08,59.08,58.83,58.86,34300.0,42.8769,42.8769,42.6955,42.7172,34300.0
2013-04-25 09:40:00,58.87,59.01,58.67,58.67,39000.0,42.7245,42.8261,42.5793,42.5793,39000.0
2013-04-25 09:45:00,58.69,58.82,58.65,58.73,53700.0,42.5939,42.6882,42.5648,42.6229,53700.0
2013-04-25 09:50:00,58.72,58.94,58.7,58.89,31700.0,42.6156,42.7753,42.6011,42.739,31700.0
2013-04-25 09:55:00,58.89,59.1,58.85,59.1,27300.0,42.739,42.8914,42.71,42.8914,27300.0
2013-04-25 10:00:00,59.1,59.14,59.03,59.1,23900.0,42.8914,42.9204,42.8406,42.8914,23900.0
2013-04-25 10:05:00,59.13,59.17,59.05,59.05,25400.0,42.9132,42.9422,42.8551,42.8551,25400.0
2013-04-25 10:10:00,59.07,59.08,59.01,59.03,21900.0,42.8696,42.8769,42.8261,42.8406,21900.0
2013-04-25 10:15:00,59.03,59.14,59.03,59.11,19300.0,42.8406,42.9204,42.8406,42.8987,19300.0
2013-04-25 10:20:00,59.1,59.1,58.93,58.95,111500.0,42.8914,42.8914,42.768,42.7826,111500.0
2013-04-25 10:25:00,58.94,59.05,58.93,58.96,56800.0,42.7753,42.8551,42.768,42.7898,56800.0
2013-04-25 10:30:00,58.96,59.03,58.96,59.0,41100.0,42.7898,42.8406,42.7898,42.8188,41100.0
2013-04-25 10:35:00,59.0,59.01,58.97,58.99,20300.0,42.8188,42.8261,42.7971,42.8116,20300.0
2013-04-25 10:40:00,58.98,59.01,58.92,58.96,27800.0,42.8043,42.8261,42.7608,42.7898,27800.0
2013-04-25 10:45:00,58.96,59.0,58.94,58.98,17100.0,42.7898,42.8188,42.7753,42.8043,17100.0
2013-04-25 10:50:00,59.0,59.05,58.99,59.01,32500.0,42.8188,42.8551,42.8116,42.8261,32500.0
2013-04-25 10:55:00,59.02,59.06,58.99,59.03,13500.0,42.8334,42.8624,42.8116,42.8406,13500.0
2013-04-25 11:00:00,59.03,59.12,59.01,59.04,29200.0,42.8406,42.9059,42.8261,42.8479,29200.0
2013-04-25 11:05:00,59.05,59.06,58.98,58.99,19500.0,42.8551,42.8624,42.8043,42.8116,19500.0
2013-04-25 11:10:00,58.99,59.01,58.95,58.96,17100.0,42.8116,42.8261,42.7826,42.7898,17100.0
2013-04-25 11:15:00,58.95,59.1,58.95,59.05,24500.0,42.7826,42.8914,42.7826,42.8551,24500.0
2013-04-25 11:20:00,59.05,59.11,59.0,59.1,17700.0,42.8551,42.8987,42.8188,42.8914,17700.0
2013-04-25 11:25:00,59.11,59.17,59.02,59.02,25400.0,42.8987,42.9422,42.8334,42.8334,25400.0
2013-04-25 11:30:00,59.02,59.16,59.01,59.11,22700.0,42.8334,42.935,42.8261,42.8987,22700.0
2013-04-25 11:35:00,59.12,59.14,59.07,59.14,26300.0,42.9059,42.9204,42.8696,42.9204,26300.0
2013-04-25 11:40:00,59.14,59.19,59.13,59.16,14300.0,42.9204,42.9567,42.9132,42.935,14300.0
2013-04-25 11:45:00,59.15,59.17,59.11,59.12,19700.0,42.9277,42.9422,42.8987,42.9059,19700.0
2013-04-25 11:50:00,59.1,59.1,59.01,59.01,14500.0,42.8914,42.8914,42.8261,42.8261,14500.0
2013-04-25 11:55:00,59.01,59.08,58.96,59.06,19200.0,42.8261,42.8769,42.7898,42.8624,19200.0
2013-04-25 12:00:00,59.06,59.06,59.02,59.02,8200.0,42.8624,42.8624,42.8334,42.8334,8200.0
2013-04-25 12:05:00,59.03,59.04,58.96,58.96,18100.0,42.8406,42.8479,42.7898,42.7898,18100.0
2013-04-25 12:10:00,58.95,59.08,58.94,59.07,39300.0,42.7826,42.8769,42.7753,42.8696,39300.0
2013-04-25 12:15:00,59.08,59.08,58.94,58.95,37200.0,42.8769,42.8769,42.7753,42.7826,37200.0
2013-04-25 12:20:00,58.94,59.02,58.94,58.99,44700.0,42.7753,42.8334,42.7753,42.8116,44700.0
2013-04-25 12:25:00,59.0,59.0,58.94,58.96,17100.0,42.8188,42.8188,42.7753,42.7898,17100.0
2013-04-25 12:30:00,58.96,59.06,58.96,59.01,18800.0,42.7898,42.8624,42.7898,42.8261,18800.0
2013-04-25 12:35:00,59.0,59.0,58.94,58.94,12100.0,42.8188,42.8188,42.7753,42.7753,12100.0
2013-04-25 12:40:00,58.95,59.04,58.95,59.04,19100.0,42.7826,42.8479,42.7826,42.8479,19100.0
2013-04-25 12:45:00,59.07,59.12,59.06,59.1,16400.0,42.8696,42.9059,42.8624,42.8914,16400.0
2013-04-25 12:50:00,59.1,59.11,59.05,59.09,15000.0,42.8914,42.8987,42.8551,42.8842,15000.0
2013-04-25 12:55:00,59.09,59.09,59.01,59.03,25400.0,42.8842,42.8842,42.8261,42.8406,25400.0
2013-04-25 13:00:00,59.04,59.05,59.0,59.02,15700.0,42.8479,42.8551,42.8188,42.8334,15700.0
2013-04-25 13:05:00,59.02,59.04,59.0,59.01,19600.0,42.8334,42.8479,42.8188,42.8261,19600.0
2013-04-25 13:10:00,59.02,59.1,59.01,59.1,11800.0,42.8334,42.8914,42.8261,42.8914,11800.0
2013-04-25 13:15:00,59.09,59.12,59.06,59.1,33500.0,42.8842,42.9059,42.8624,42.8914,33500.0
2013-04-25 13:20:00,59.1,59.1,59.06,59.09,13400.0,42.8914,42.8914,42.8624,42.8842,13400.0
2013-04-25 13:25:00,59.1,59.23,59.1,59.23,15900.0,42.8914,42.9858,42.8914,42.9858,15900.0
2013-04-25 13:30:00,59.23,59.24,59.2,59.21,10600.0,42.9858,42.993,42.964,42.9712,10600.0
2013-04-25 13:35:00,59.2,59.2,59.18,59.19,8100.0,42.964,42.964,42.9495,42.9567,8100.0
2013-04-25 13:40:00,59.19,59.19,59.09,59.09,18400.0,42.9567,42.9567,42.8842,42.8842,18400.0
2013-04-25 13:45:00,59.09,59.13,59.08,59.13,14300.0,42.8842,42.9132,42.8769,42.9132,14300.0
2013-04-25 13:50:00,59.13,59.15,59.1,59.11,10600.0,42.9132,42.9277,42.8914,42.8987,10600.0
2013-04-25 13:55:00,59.1,59.16,59.1,59.15,23000.0,42.8914,42.935,42.8914,42.9277,23000.0
2013-04-25 14:00:00,59.15,59.15,59.13,59.14,9000.0,42.9277,42.9277,42.9132,42.9204,9000.0
2013-04-25 14:05:00,59.15,59.18,59.14,59.18,19300.0,42.9277,42.9495,42.9204,42.9495,19300.0
2013-04-25 14:10:00,59.17,59.17,59.08,59.12,23100.0,42.9422,42.9422,42.8769,42.9059,23100.0
2013-04-25 14:15:00,59.13,59.15,59.08,59.09,34600.0,42.9132,42.9277,42.8769,42.8842,34600.0
2013-04-25 14:20:00,59.09,59.16,59.08,59.15,19800.0,42.8842,42.935,42.8769,42.9277,19800.0
2013-04-25 14:25:00,59.14,59.16,59.13,59.13,11900.0,42.9204,42.935,42.9132,42.9132,11900.0
2013-04-25 14:30:00,59.13,59.13,59.08,59.09,13900.0,42.9132,42.9132,42.8769,42.8842,13900.0
2013-04-25 14:35:00,59.08,59.16,59.08,59.1,38400.0,42.8769,42.935,42.8769,42.8914,38400.0
2013-04-25 14:40:00,59.1,59.17,59.1,59.13,17500.0,42.8914,42.9422,42.8914,42.9132,17500.0
2013-04-25 14:45:00,59.13,59.13,59.04,59.05,28400.0,42.9132,42.9132,42.8479,42.8551,28400.0
2013-04-25 14:50:00,59.06,59.08,59.02,59.02,20500.0,42.8624,42.8769,42.8334,42.8334,20500.0
2013-04-25 14:55:00,59.03,59.03,58.95,58.98,25500.0,42.8406,42.8406,42.7826,42.8043,25500.0
2013-04-25 15:00:00,58.98,58.98,58.89,58.89,41900.0,42.8043,42.8043,42.739,42.739,41900.0
2013-04-25 15:05:00,58.89,58.9,58.74,58.78,41800.0,42.739,42.7463,42.6302,42.6592,41800.0
2013-04-25 15:10:00,58.77,58.91,58.71,58.91,46100.0,42.6519,42.7535,42.6084,42.7535,46100.0
2013-04-25 15:15:00,58.9,58.91,58.76,58.78,34500.0,42.7463,42.7535,42.6447,42.6592,34500.0
2013-04-25 15:20:00,58.78,58.82,58.72,58.74,37500.0,42.6592,42.6882,42.6156,42.6302,37500.0
2013-04-25 15:25:00,58.74,58.81,58.66,58.78,34100.0,42.6302,42.681,42.5721,42.6592,34100.0
2013-04-25 15:30:00,58.77,58.81,58.76,58.77,25900.0,42.6519,42.681,42.6447,42.6519,25900.0
2013-04-25 15:35:00,58.77,58.82,58.71,58.8,29500.0,42.6519,42.6882,42.6084,42.6737,29500.0
2013-04-25 15:40:00,58.79,58.84,58.78,58.79,35300.0,42.6664,42.7027,42.6592,42.6664,35300.0
2013-04-25 15:45:00,58.78,58.88,58.77,58.86,73400.0,42.6592,42.7318,42.6519,42.7172,73400.0
2013-04-25 15:50:00,58.86,58.86,58.65,58.66,90700.0,42.7172,42.7172,42.5648,42.5721,90700.0
2013-04-25 15:55:00,58.65,58.73,58.64,58.7,147600.0,42.5648,42.6229,42.5576,42.6011,147600.0
2013-04-26 09:30:00,59.15,59.37,58.72,58.98,67700.0,42.9277,43.0874,42.6156,42.8043,67700.0
2013-04-26 09:35:00,58.92,58.95,58.39,58.46,44100.0,42.7608,42.7826,42.3761,42.4269,44100.0
2013-04-26 09:40:00,58.46,58.7,58.43,58.45,42100.0,42.4269,42.6011,42.4052,42.4197,42100.0
2013-04-26 09:45:00,58.44,58.69,58.42,58.58,19300.0,42.4124,42.5939,42.3979,42.514,19300.0
2013-04-26 09:50:00,58.57,58.73,58.53,58.55,31300.0,42.5068,42.6229,42.4777,42.4923,31300.0
2013-04-26 09:55:00,58.55,58.81,58.54,58.67,30100.0,42.4923,42.681,42.485,42.5793,30100.0
2013-04-26 10:00:00,58.67,58.92,58.66,58.77,62300.0,42.5793,42.7608,42.5721,42.6519,62300.0
2013-04-26 10:05:00,58.76,58.76,58.51,58.52,24600.0,42.6447,42.6447,42.4632,42.4705,24600.0
2013-04-26 10:10:00,58.51,58.57,58.37,58.47,22800.0,42.4632,42.5068,42.3616,42.4342,22800.0
2013-04-26 10:15:00,58.46,58.49,58.36,58.47,17000.0,42.4269,42.4487,42.3544,42.4342,17000.0
2013-04-26 10:20:00,58.47,58.56,58.43,58.53,20400.0,42.4342,42.4995,42.4052,42.4777,20400.0
2013-04-26 10:25:00,58.52,58.64,58.45,58.62,19300.0,42.4705,42.5576,42.4197,42.5431,19300.0
2013-04-26 10:30:00,58.63,58.63,58.42,58.44,27700.0,42.5503,42.5503,42.3979,42.4124,27700.0
2013-04-26 10:35:00,58.44,58.5,58.43,58.47,17100.0,42.4124,42.456,42.4052,42.4342,17100.0
2013-04-26 10:40:00,58.48,58.52,58.4,58.49,15800.0,42.4415,42.4705,42.3834,42.4487,15800.0
2013-04-26 10:45:00,58.51,58.53,58.42,58.46,24000.0,42.4632,42.4777,42.3979,42.4269,24000.0
2013-04-26 10:50:00,58.47,58.47,58.21,58.23,76700.0,42.4342,42.4342,42.2455,42.26,76700.0
2013-04-26 10:55:00,58.24,58.39,58.24,58.28,29600.0,42.2673,42.3761,42.2673,42.2963,29600.0
2013-04-26 11:00:00,58.26,58.35,58.25,58.3,45800.0,42.2818,42.3471,42.2745,42.3108,45800.0
2013-04-26 11:05:00,58.31,58.32,58.11,58.11,36100.0,42.3181,42.3253,42.1729,42.1729,36100.0
2013-04-26 11:10:00,58.11,58.16,58.05,58.14,35400.0,42.1729,42.2092,42.1294,42.1947,35400.0
2013-04-26 11:15:00,58.13,58.25,58.12,58.17,30200.0,42.1874,42.2745,42.1802,42.2165,30200.0
2013-04-26 11:20:00,58.16,58.17,58.01,58.08,45700.0,42.2092,42.2165,42.1004,42.1512,45700.0
2013-04-26 11:25:00,58.1,58.2,58.08,58.15,34200.0,42.1657,42.2382,42.1512,42.202,34200.0
2013-04-26 11:30:00,58.15,58.24,58.14,58.24,22600.0,42.202,42.2673,42.1947,42.2673,22600.0
2013-04-26 11:35:00,58.23,58.25,58.17,58.23,33700.0,42.26,42.2745,42.2165,42.26,33700.0
2013-04-26 11:40:00,58.22,58.25,58.19,58.19,20400.0,42.2528,42.2745,42.231,42.231,20400.0
2013-04-26 11:45:00,58.19,58.22,58.17,58.18,28700.0,42.231,42.2528,42.2165,42.2237,28700.0
2013-04-26 11:50:00,58.19,58.23,58.14,58.19,21100.0,42.231,42.26,42.1947,42.231,21100.0
2013-04-26 11:55:00,58.18,58.18,58.11,58.16,19700.0,42.2237,42.2237,42.1729,42.2092,19700.0
2013-04-26 12:00:00,58.15,58.15,58.01,58.1,31100.0,42.202,42.202,42.1004,42.1657,31100.0
2013-04-26 12:05:00,58.11,58.23,58.04,58.17,51100.0,42.1729,42.26,42.1221,42.2165,51100.0
2013-04-26 12:10:00,58.16,58.21,58.07,58.15,14900.0,42.2092,42.2455,42.1439,42.202,14900.0
2013-04-26 12:15:00,58.15,58.15,58.06,58.09,23600.0,42.202,42.202,42.1366,42.1584,23600.0
2013-04-26 12:20:00,58.08,58.08,57.96,57.96,22700.0,42.1512,42.1512,42.0641,42.0641,22700.0
2013-04-26 12:25:00,57.97,58.04,57.97,58.01,15300.0,42.0713,42.1221,42.0713,42.1004,15300.0
2013-04-26 12:30:00,58.0,58.02,57.99,57.99,15300.0,42.0931,42.1076,42.0858,42.0858,15300.0
2013-04-26 12:35:00,58.0,58.01,57.97,58.0,14800.0,42.0931,42.1004,42.0713,42.0931,14800.0
2013-04-26 12:40:00,57.99,58.0,57.98,57.98,14000.0,42.0858,42.0931,42.0786,42.0786,14000.0
2013-04-26 12:45:00,57.97,58.04,57.97,57.99,16400.0,42.0713,42.1221,42.0713,42.0858,16400.0
2013-04-26 12:50:00,58.0,58.02,57.96,58.01,23900.0,42.0931,42.1076,42.0641,42.1004,23900.0
2013-04-26 12:55:00,58.01,58.08,57.97,58.08,28300.0,42.1004,42.1512,42.0713,42.1512,28300.0
2013-04-26 13:00:00,58.07,58.13,58.07,58.13,24600.0,42.1439,42.1874,42.1439,42.1874,24600.0
2013-04-26 13:05:00,58.13,58.24,58.1,58.23,73500.0,42.1874,42.2673,42.1657,42.26,73500.0
2013-04-26 13:10:00,58.24,58.26,58.22,58.26,19500.0,42.2673,42.2818,42.2528,42.2818,19500.0
2013-04-26 13:15:00,58.27,58.3,58.1,58.3,96000.0,42.2891,42.3108,42.1657,42.3108,96000.0
2013-04-26 13:20:00,58.31,58.4,58.3,58.36,31300.0,42.3181,42.3834,42.3108,42.3544,31300.0
2013-04-26 13:25:00,58.36,58.41,58.35,58.39,71500.0,42.3544,42.3907,42.3471,42.3761,71500.0
2013-04-26 13:30:00,58.39,58.42,58.37,58.41,52300.0,42.3761,42.3979,42.3616,42.3907,52300.0
2013-04-26 13:35:00,58.41,58.49,58.41,58.48,38900.0,42.3907,42.4487,42.3907,42.4415,38900.0
2013-04-26 13:40:00,58.48,58.64,58.48,58.62,46100.0,42.4415,42.5576,42.4415,42.5431,46100.0
2013-04-26 13:45:00,58.63,58.66,58.61,58.61,20400.0,42.5503,42.5721,42.5358,42.5358,20400.0
2013-04-26 13:50:00,58.61,58.62,58.55,58.62,28400.0,42.5358,42.5431,42.4923,42.5431,28400.0
2013-04-26 13:55:00,58.61,58.7,58.61,58.63,61400.0,42.5358,42.6011,42.5358,42.5503,61400.0
2013-04-26 14:00:00,58.63,58.65,58.53,58.56,86700.0,42.5503,42.5648,42.4777,42.4995,86700.0
2013-04-26 14:05:00,58.55,58.6,58.53,58.56,55400.0,42.4923,42.5285,42.4777,42.4995,55400.0
2013-04-26 14:10:00,58.56,58.57,58.55,58.55,21500.0,42.4995,42.5068,42.4923,42.4923,21500.0
2013-04-26 14:15:00,58.56,58.57,58.54,58.54,45900.0,42.4995,42.5068,42.485,42.485,45900.0
2013-04-26 14:20:00,58.54,58.57,58.53,58.56,41900.0,42.485,42.5068,42.4777,42.4995,41900.0
2013-04-26 14:25:00,58.55,58.57,58.54,58.57,24900.0,42.4923,42.5068,42.485,42.5068,24900.0
2013-04-26 14:30:00,58.57,58.67,58.56,58.66,48000.0,42.5068,42.5793,42.4995,42.5721,48000.0
2013-04-26 14:35:00,58.66,58.74,58.65,58.73,21600.0,42.5721,42.6302,42.5648,42.6229,21600.0
2013-04-26 14:40:00,58.74,58.75,58.68,58.68,42200.0,42.6302,42.6374,42.5866,42.5866,42200.0
2013-04-26 14:45:00,58.67,58.74,58.64,58.73,28300.0,42.5793,42.6302,42.5576,42.6229,28300.0
2013-04-26 14:50:00,58.73,58.84,58.7,58.82,65100.0,42.6229,42.7027,42.6011,42.6882,65100.0
2013-04-26 14:55:00,58.82,58.84,58.72,58.72,32600.0,42.6882,42.7027,42.6156,42.6156,32600.0
2013-04-26 15:00:00,58.72,58.77,58.72,58.77,128900.0,42.6156,42.6519,42.6156,42.6519,128900.0
2013-04-26 15:05:00,58.76,58.86,58.76,58.85,23300.0,42.6447,42.7172,42.6447,42.71,23300.0
2013-04-26 15:10:00,58.86,58.89,58.85,58.85,33100.0,42.7172,42.739,42.71,42.71,33100.0
2013-04-26 15:15:00,58.85,58.86,58.84,58.84,12700.0,42.71,42.7172,42.7027,42.7027,12700.0
2013-04-26 15:20:00,58.84,58.92,58.83,58.85,72600.0,42.7027,42.7608,42.6955,42.71,72600.0
2013-04-26 15:25:00,58.84,58.85,58.74,58.74,91300.0,42.7027,42.71,42.6302,42.6302,91300.0
2013-04-26 15:30:00,58.75,58.79,58.75,58.78,60100.0,42.6374,42.6664,42.6374,42.6592,60100.0
2013-04-26 15:35:00,58.78,58.79,58.78,58.79,33600.0,42.6592,42.6664,42.6592,42.6664,33600.0
2013-04-26 15:40:00,58.79,58.82,58.77,58.78,80400.0,42.6664,42.6882,42.6519,42.6592,80400.0
2013-04-26 15:45:00,58.78,58.78,58.59,58.67,129600.0,42.6592,42.6592,42.5213,42.5793,129600.0
2013-04-26 15:50:00,58.66,58.75,58.62,58.73,135500.0,42.5721,42.6374,42.5431,42.6229,135500.0
2013-04-26 15:55:00,58.73,58.75,58.64,58.68,200200.0,42.6229,42.6374,42.5576,42.5866,200200.0
2013-04-29 09:30:00,60.41,62.03,60.36,61.06,453000.0,43.8421,45.0178,43.8059,44.3139,453000.0
2013-04-29 09:35:00,61.31,61.48,61.05,61.19,180600.0,44.4953,44.6187,44.3066,44.4082,180600.0
2013-04-29 09:40:00,61.19,61.35,60.4,60.5,187100.0,44.4082,44.5243,43.8349,43.9075,187100.0
2013-04-29 09:45:00,60.5,60.66,60.24,60.35,248200.0,43.9075,44.0236,43.7188,43.7986,248200.0
2013-04-29 09:50:00,60.36,60.46,60.04,60.12,137800.0,43.8059,43.8784,43.5736,43.6317,137800.0
2013-04-29 09:55:00,60.13,60.51,60.1,60.25,156500.0,43.6389,43.9147,43.6172,43.726,156500.0
2013-04-29 10:00:00,60.28,60.87,60.25,60.83,189800.0,43.7478,44.176,43.726,44.147,189800.0
2013-04-29 10:05:00,60.82,61.22,60.82,61.16,210300.0,44.1397,44.43,44.1397,44.3864,210300.0
2013-04-29 10:10:00,61.15,61.22,61.0,61.15,103400.0,44.3792,44.43,44.2703,44.3792,103400.0
2013-04-29 10:15:00,61.15,61.21,60.9,61.05,104300.0,44.3792,44.4227,44.1978,44.3066,104300.0
2013-04-29 10:20:00,61.05,61.4,60.98,61.29,93000.0,44.3066,44.5606,44.2558,44.4808,93000.0
2013-04-29 10:25:00,61.3,61.43,61.25,61.31,140600.0,44.4881,44.5824,44.4518,44.4953,140600.0
2013-04-29 10:30:00,61.32,61.32,61.11,61.2,105100.0,44.5026,44.5026,44.3502,44.4155,105100.0
2013-04-29 10:35:00,61.2,61.22,60.93,60.96,173600.0,44.4155,44.43,44.2195,44.2413,173600.0
2013-04-29 10:40:00,60.96,61.01,60.71,60.79,67000.0,44.2413,44.2776,44.0599,44.1179,67000.0
2013-04-29 10:45:00,60.79,60.94,60.65,60.94,107200.0,44.1179,44.2268,44.0163,44.2268,107200.0
2013-04-29 10:50:00,60.94,60.94,60.75,60.8,38300.0,44.2268,44.2268,44.0889,44.1252,38300.0
2013-04-29 10:55:00,60.78,60.83,60.72,60.74,27200.0,44.1107,44.147,44.0671,44.0816,27200.0
2013-04-29 11:00:00,60.73,60.75,60.64,60.65,45000.0,44.0744,44.0889,44.0091,44.0163,45000.0
2013-04-29 11:05:00,60.65,60.66,60.51,60.52,49600.0,44.0163,44.0236,43.9147,43.922,49600.0
2013-04-29 11:10:00,60.52,60.53,60.33,60.41,59400.0,43.922,43.9292,43.7841,43.8421,59400.0
2013-04-29 11:15:00,60.44,60.51,60.39,60.4,41900.0,43.8639,43.9147,43.8276,43.8349,41900.0
2013-04-29 11:20:00,60.41,60.44,60.34,60.39,52200.0,43.8421,43.8639,43.7913,43.8276,52200.0
2013-04-29 11:25:00,60.39,60.6,60.38,60.56,43000.0,43.8276,43.98,43.8204,43.951,43000.0
2013-04-29 11:30:00,60.57,60.63,60.46,60.51,83300.0,43.9583,44.0018,43.8784,43.9147,83300.0
2013-04-29 11:35:00,60.51,60.65,60.4,60.65,33200.0,43.9147,44.0163,43.8349,44.0163,33200.0
2013-04-29 11:40:00,60.66,60.76,60.63,60.67,29200.0,44.0236,44.0962,44.0018,44.0308,29200.0
2013-04-29 11:45:00,60.67,60.69,60.55,60.55,69600.0,44.0308,44.0453,43.9437,43.9437,69600.0
2013-04-29 11:50:00,60.56,60.73,60.48,60.73,33200.0,43.951,44.0744,43.8929,44.0744,33200.0
2013-04-29 11:55:00,60.73,60.9,60.68,60.85,48400.0,44.0744,44.1978,44.0381,44.1615,48400.0
2013-04-29 12:00:00,60.85,60.9,60.69,60.83,38400.0,44.1615,44.1978,44.0453,44.147,38400.0
2013-04-29 12:05:00,60.82,60.94,60.8,60.85,59400.0,44.1397,44.2268,44.1252,44.1615,59400.0
2013-04-29 12:10:00,60.83,60.94,60.81,60.92,88000.0,44.147,44.2268,44.1324,44.2123,88000.0
2013-04-29 12:15:00,60.91,61.03,60.91,60.99,69300.0,44.205,44.2921,44.205,44.2631,69300.0
2013-04-29 12:20:00,60.99,61.07,60.96,61.07,56300.0,44.2631,44.3211,44.2413,44.3211,56300.0
2013-04-29 12:25:00,61.07,61.2,61.06,61.11,34700.0,44.3211,44.4155,44.3139,44.3502,34700.0
2013-04-29 12:30:00,61.11,61.21,61.0,61.02,63600.0,44.3502,44.4227,44.2703,44.2848,63600.0
2013-04-29 12:35:00,61.02,61.13,60.96,61.1,41000.0,44.2848,44.3647,44.2413,44.3429,41000.0
2013-04-29 12:40:00,61.1,61.11,61.0,61.05,26500.0,44.3429,44.3502,44.2703,44.3066,26500.0
2013-04-29 12:45:00,61.04,61.1,61.01,61.02,22400.0,44.2994,44.3429,44.2776,44.2848,22400.0
2013-04-29 12:50:00,61.04,61.07,60.99,61.0,30400.0,44.2994,44.3211,44.2631,44.2703,30400.0
2013-04-29 12:55:00,61.0,61.05,60.84,61.03,46100.0,44.2703,44.3066,44.1542,44.2921,46100.0
2013-04-29 13:00:00,61.04,61.1,61.0,61.04,27100.0,44.2994,44.3429,44.2703,44.2994,27100.0
2013-04-29 13:05:00,61.04,61.1,61.0,61.0,24500.0,44.2994,44.3429,44.2703,44.2703,24500.0
2013-04-29 13:10:00,61.01,61.08,61.0,61.04,17400.0,44.2776,44.3284,44.2703,44.2994,17400.0
2013-04-29 13:15:00,61.05,61.06,61.01,61.05,21100.0,44.3066,44.3139,44.2776,44.3066,21100.0
2013-04-29 13:20:00,61.05,61.07,61.0,61.05,24800.0,44.3066,44.3211,44.2703,44.3066,24800.0
2013-04-29 13:25:00,61.05,61.05,60.95,61.0,36500.0,44.3066,44.3066,44.234,44.2703,36500.0
2013-04-29 13:30:00,61.0,61.01,60.83,60.84,36400.0,44.2703,44.2776,44.147,44.1542,36400.0
2013-04-29 13:35:00,60.84,60.92,60.83,60.84,27300.0,44.1542,44.2123,44.147,44.1542,27300.0
2013-04-29 13:40:00,60.83,60.85,60.78,60.82,22900.0,44.147,44.1615,44.1107,44.1397,22900.0
2013-04-29 13:45:00,60.82,61.04,60.82,61.0,49200.0,44.1397,44.2994,44.1397,44.2703,49200.0
2013-04-29 13:50:00,61.0,61.01,60.93,61.01,31300.0,44.2703,44.2776,44.2195,44.2776,31300.0
2013-04-29 13:55:00,61.0,61.0,60.94,60.95,17000.0,44.2703,44.2703,44.2268,44.234,17000.0
2013-04-29 14:00:00,60.95,61.0,60.93,60.94,18100.0,44.234,44.2703,44.2195,44.2268,18100.0
2013-04-29 14:05:00,60.95,61.05,60.95,61.02,42300.0,44.234,44.3066,44.234,44.2848,42300.0
2013-04-29 14:10:00,61.01,61.04,60.95,60.96,27400.0,44.2776,44.2994,44.234,44.2413,27400.0
2013-04-29 14:15:00,60.95,60.97,60.88,60.88,26100.0,44.234,44.2486,44.1832,44.1832,26100.0
2013-04-29 14:20:00,60.89,60.93,60.89,60.92,24300.0,44.1905,44.2195,44.1905,44.2123,24300.0
2013-04-29 14:25:00,60.92,61.0,60.84,61.0,62800.0,44.2123,44.2703,44.1542,44.2703,62800.0
2013-04-29 14:30:00,60.99,61.01,60.97,61.0,18500.0,44.2631,44.2776,44.2486,44.2703,18500.0
2013-04-29 14:35:00,60.99,60.99,60.9,60.94,29800.0,44.2631,44.2631,44.1978,44.2268,29800.0
2013-04-29 14:40:00,60.94,61.04,60.92,61.01,48300.0,44.2268,44.2994,44.2123,44.2776,48300.0
2013-04-29 14:45:00,61.02,61.02,60.98,60.99,20000.0,44.2848,44.2848,44.2558,44.2631,20000.0
2013-04-29 14:50:00,60.99,61.07,60.99,61.06,37400.0,44.2631,44.3211,44.2631,44.3139,37400.0
2013-04-29 14:55:00,61.06,61.1,61.01,61.07,48000.0,44.3139,44.3429,44.2776,44.3211,48000.0
2013-04-29 15:00:00,61.08,61.09,60.92,60.98,68500.0,44.3284,44.3356,44.2123,44.2558,68500.0
2013-04-29 15:05:00,60.97,60.98,60.81,60.86,54300.0,44.2486,44.2558,44.1324,44.1687,54300.0
2013-04-29 15:10:00,60.86,60.95,60.86,60.95,34300.0,44.1687,44.234,44.1687,44.234,34300.0
2013-04-29 15:15:00,60.95,61.0,60.95,60.96,22800.0,44.234,44.2703,44.234,44.2413,22800.0
2013-04-29 15:20:00,60.96,60.96,60.77,60.83,68400.0,44.2413,44.2413,44.1034,44.147,68400.0
2013-04-29 15:25:00,60.82,60.83,60.72,60.78,62500.0,44.1397,44.147,44.0671,44.1107,62500.0
2013-04-29 15:30:00,60.78,60.79,60.67,60.67,50900.0,44.1107,44.1179,44.0308,44.0308,50900.0
2013-04-29 15:35:00,60.67,60.77,60.48,60.48,110600.0,44.0308,44.1034,43.8929,43.8929,110600.0
2013-04-29 15:40:00,60.48,60.62,60.32,60.51,149700.0,43.8929,43.9945,43.7768,43.9147,149700.0
2013-04-29 15:45:00,60.51,60.61,60.33,60.37,149200.0,43.9147,43.9873,43.7841,43.8131,149200.0
2013-04-29 15:50:00,60.38,60.44,60.18,60.28,165300.0,43.8204,43.8639,43.6752,43.7478,165300.0
2013-04-29 15:55:00,60.27,60.41,60.16,60.27,312300.0,43.7405,43.8421,43.6607,43.7405,312300.0
2013-04-30 09:30:00,60.41,60.67,60.34,60.62,108500.0,43.8421,44.0308,43.7913,43.9945,108500.0
2013-04-30 09:35:00,60.56,60.62,60.4,60.6,66600.0,43.951,43.9945,43.8349,43.98,66600.0
2013-04-30 09:40:00,60.57,60.6,60.27,60.32,69400.0,43.9583,43.98,43.7405,43.7768,69400.0
2013-04-30 09:45:00,60.31,60.44,60.19,60.32,47500.0,43.7696,43.8639,43.6825,43.7768,47500.0
2013-04-30 09:50:00,60.31,60.32,60.1,60.1,28100.0,43.7696,43.7768,43.6172,43.6172,28100.0
2013-04-30 09:55:00,60.1,60.16,60.02,60.11,38900.0,43.6172,43.6607,43.5591,43.6244,38900.0
2013-04-30 10:00:00,60.12,60.2,59.89,60.0,80300.0,43.6317,43.6897,43.4648,43.5446,80300.0
2013-04-30 10:05:00,60.02,60.15,59.96,60.15,53500.0,43.5591,43.6534,43.5156,43.6534,53500.0
2013-04-30 10:10:00,60.15,60.39,60.13,60.34,49100.0,43.6534,43.8276,43.6389,43.7913,49100.0
2013-04-30 10:15:00,60.36,60.46,60.29,60.43,41100.0,43.8059,43.8784,43.7551,43.8567,41100.0
2013-04-30 10:20:00,60.44,60.44,60.35,60.4,24300.0,43.8639,43.8639,43.7986,43.8349,24300.0
2013-04-30 10:25:00,60.39,60.43,60.26,60.43,56800.0,43.8276,43.8567,43.7333,43.8567,56800.0
2013-04-30 10:30:00,60.41,60.47,60.37,60.42,49200.0,43.8421,43.8857,43.8131,43.8494,49200.0
2013-04-30 10:35:00,60.42,60.6,60.39,60.6,46600.0,43.8494,43.98,43.8276,43.98,46600.0
2013-04-30 10:40:00,60.61,60.81,60.59,60.81,66700.0,43.9873,44.1324,43.9728,44.1324,66700.0
2013-04-30 10:45:00,60.82,61.15,60.78,61.14,156700.0,44.1397,44.3792,44.1107,44.3719,156700.0
2013-04-30 10:50:00,61.13,61.4,61.07,61.3,230600.0,44.3647,44.5606,44.3211,44.4881,230600.0
2013-04-30 10:55:00,61.3,61.48,61.23,61.47,106100.0,44.4881,44.6187,44.4373,44.6114,106100.0
2013-04-30 11:00:00,61.47,61.66,61.4,61.41,108500.0,44.6114,44.7493,44.5606,44.5679,108500.0
2013-04-30 11:05:00,61.41,61.46,61.31,61.35,45000.0,44.5679,44.6042,44.4953,44.5243,45000.0
2013-04-30 11:10:00,61.37,61.37,61.15,61.21,74100.0,44.5389,44.5389,44.3792,44.4227,74100.0
2013-04-30 11:15:00,61.21,61.33,61.13,61.32,81300.0,44.4227,44.5098,44.3647,44.5026,81300.0
2013-04-30 11:20:00,61.32,61.36,61.25,61.36,31300.0,44.5026,44.5316,44.4518,44.5316,31300.0
2013-04-30 11:25:00,61.35,61.39,61.24,61.3,32400.0,44.5243,44.5534,44.4445,44.4881,32400.0
2013-04-30 11:30:00,61.3,61.42,61.24,61.39,49300.0,44.4881,44.5751,44.4445,44.5534,49300.0
2013-04-30 11:35:00,61.39,61.46,61.36,61.45,53900.0,44.5534,44.6042,44.5316,44.5969,53900.0
2013-04-30 11:40:00,61.44,61.55,61.42,61.54,110600.0,44.5897,44.6695,44.5751,44.6622,110600.0
2013-04-30 11:45:00,61.55,61.7,61.51,61.69,80600.0,44.6695,44.7784,44.6405,44.7711,80600.0
2013-04-30 11:50:00,61.68,61.72,61.57,61.59,25200.0,44.7638,44.7929,44.684,44.6985,25200.0
2013-04-30 11:55:00,61.59,61.59,61.42,61.42,24200.0,44.6985,44.6985,44.5751,44.5751,24200.0
2013-04-30 12:00:00,61.42,61.57,61.36,61.48,48100.0,44.5751,44.684,44.5316,44.6187,48100.0
2013-04-30 12:05:00,61.47,61.47,61.4,61.43,22300.0,44.6114,44.6114,44.5606,44.5824,22300.0
2013-04-30 12:10:00,61.41,61.42,61.29,61.32,38400.0,44.5679,44.5751,44.4808,44.5026,38400.0
2013-04-30 12:15:00,61.33,61.33,61.23,61.3,25500.0,44.5098,44.5098,44.4373,44.4881,25500.0
2013-04-30 12:20:00,61.28,61.33,61.28,61.31,27000.0,44.4735,44.5098,44.4735,44.4953,27000.0
2013-04-30 12:25:00,61.3,61.32,61.24,61.25,20800.0,44.4881,44.5026,44.4445,44.4518,20800.0
2013-04-30 12:30:00,61.21,61.21,61.14,61.14,27800.0,44.4227,44.4227,44.3719,44.3719,27800.0
2013-04-30 12:35:00,61.14,61.15,61.09,61.09,23900.0,44.3719,44.3792,44.3356,44.3356,23900.0
2013-04-30 12:40:00,61.08,61.17,61.06,61.14,26300.0,44.3284,44.3937,44.3139,44.3719,26300.0
2013-04-30 12:45:00,61.14,61.31,61.14,61.27,34900.0,44.3719,44.4953,44.3719,44.4663,34900.0
2013-04-30 12:50:00,61.27,61.27,61.14,61.14,25100.0,44.4663,44.4663,44.3719,44.3719,25100.0
2013-04-30 12:55:00,61.16,61.24,61.14,61.19,20900.0,44.3864,44.4445,44.3719,44.4082,20900.0
2013-04-30 13:00:00,61.2,61.27,61.14,61.14,36700.0,44.4155,44.4663,44.3719,44.3719,36700.0
2013-04-30 13:05:00,61.15,61.22,61.14,61.2,18800.0,44.3792,44.43,44.3719,44.4155,18800.0
2013-04-30 13:10:00,61.2,61.22,61.15,61.19,16600.0,44.4155,44.43,44.3792,44.4082,16600.0
2013-04-30 13:15:00,61.18,61.26,61.17,61.25,38500.0,44.401,44.459,44.3937,44.4518,38500.0
2013-04-30 13:20:00,61.25,61.26,61.22,61.25,27200.0,44.4518,44.459,44.43,44.4518,27200.0
2013-04-30 13:25:00,61.25,61.25,61.21,61.25,24000.0,44.4518,44.4518,44.4227,44.4518,24000.0
2013-04-30 13:30:00,61.25,61.42,61.24,61.42,39600.0,44.4518,44.5751,44.4445,44.5751,39600.0
2013-04-30 13:35:00,61.4,61.49,61.38,61.48,31300.0,44.5606,44.6259,44.5461,44.6187,31300.0
2013-04-30 13:40:00,61.49,61.5,61.38,61.39,38000.0,44.6259,44.6332,44.5461,44.5534,38000.0
2013-04-30 13:45:00,61.41,61.41,61.33,61.38,28700.0,44.5679,44.5679,44.5098,44.5461,28700.0
2013-04-30 13:50:00,61.38,61.43,61.36,61.36,28500.0,44.5461,44.5824,44.5316,44.5316,28500.0
2013-04-30 13:55:00,61.36,61.43,61.35,61.41,20400.0,44.5316,44.5824,44.5243,44.5679,20400.0
2013-04-30 14:00:00,61.41,61.42,61.22,61.24,30100.0,44.5679,44.5751,44.43,44.4445,30100.0
2013-04-30 14:05:00,61.24,61.28,61.2,61.25,27900.0,44.4445,44.4735,44.4155,44.4518,27900.0
2013-04-30 14:10:00,61.25,61.4,61.25,61.38,24000.0,44.4518,44.5606,44.4518,44.5461,24000.0
2013-04-30 14:15:00,61.38,61.43,61.34,61.39,19600.0,44.5461,44.5824,44.5171,44.5534,19600.0
2013-04-30 14:20:00,61.39,61.42,61.35,61.39,29200.0,44.5534,44.5751,44.5243,44.5534,29200.0
2013-04-30 14:25:00,61.4,61.43,61.34,61.38,36900.0,44.5606,44.5824,44.5171,44.5461,36900.0
2013-04-30 14:30:00,61.39,61.4,61.32,61.32,19900.0,44.5534,44.5606,44.5026,44.5026,19900.0
2013-04-30 14:35:00,61.31,61.45,61.26,61.39,19600.0,44.4953,44.5969,44.459,44.5534,19600.0
2013-04-30 14:40:00,61.39,61.47,61.33,61.45,25800.0,44.5534,44.6114,44.5098,44.5969,25800.0
2013-04-30 14:45:00,61.44,61.44,61.35,61.41,21400.0,44.5897,44.5897,44.5243,44.5679,21400.0
2013-04-30 14:50:00,61.42,61.42,61.34,61.35,20600.0,44.5751,44.5751,44.5171,44.5243,20600.0
2013-04-30 14:55:00,61.35,61.4,61.32,61.34,17400.0,44.5243,44.5606,44.5026,44.5171,17400.0
2013-04-30 15:00:00,61.35,61.35,61.19,61.21,37700.0,44.5243,44.5243,44.4082,44.4227,37700.0
2013-04-30 15:05:00,61.21,61.33,61.2,61.32,22800.0,44.4227,44.5098,44.4155,44.5026,22800.0
2013-04-30 15:10:00,61.31,61.33,61.28,61.33,21900.0,44.4953,44.5098,44.4735,44.5098,21900.0
2013-04-30 15:15:00,61.33,61.41,61.33,61.34,28800.0,44.5098,44.5679,44.5098,44.5171,28800.0
2013-04-30 15:20:00,61.33,61.41,61.31,61.37,58300.0,44.5098,44.5679,44.4953,44.5389,58300.0
2013-04-30 15:25:00,61.37,61.43,61.35,61.4,32200.0,44.5389,44.5824,44.5243,44.5606,32200.0
2013-04-30 15:30:00,61.4,61.4,61.35,61.4,44000.0,44.5606,44.5606,44.5243,44.5606,44000.0
2013-04-30 15:35:00,61.4,61.43,61.34,61.34,54000.0,44.5606,44.5824,44.5171,44.5171,54000.0
2013-04-30 15:40:00,61.35,61.39,61.32,61.36,69500.0,44.5243,44.5534,44.5026,44.5316,69500.0
2013-04-30 15:45:00,61.36,61.42,61.34,61.37,83000.0,44.5316,44.5751,44.5171,44.5389,83000.0
2013-04-30 15:50:00,61.37,61.48,61.37,61.44,98100.0,44.5389,44.6187,44.5389,44.5897,98100.0
2013-04-30 15:55:00,61.44,61.46,61.29,61.4,268000.0,44.5897,44.6042,44.4808,44.5606,268000.0
2013-05-01 09:30:00,61.02,61.02,60.69,60.76,102200.0,44.2848,44.2848,44.0453,44.0962,102200.0
2013-05-01 09:35:00,60.73,60.94,60.73,60.88,47300.0,44.0744,44.2268,44.0744,44.1832,47300.0
2013-05-01 09:40:00,60.9,60.95,60.82,60.83,63700.0,44.1978,44.234,44.1397,44.147,63700.0
2013-05-01 09:45:00,60.84,61.0,60.74,60.77,47200.0,44.1542,44.2703,44.0816,44.1034,47200.0
2013-05-01 09:50:00,60.75,60.75,60.51,60.58,78200.0,44.0889,44.0889,43.9147,43.9655,78200.0
2013-05-01 09:55:00,60.57,60.6,60.43,60.58,49100.0,43.9583,43.98,43.8567,43.9655,49100.0
2013-05-01 10:00:00,60.58,60.8,60.55,60.61,44000.0,43.9655,44.1252,43.9437,43.9873,44000.0
2013-05-01 10:05:00,60.6,60.6,60.47,60.57,26600.0,43.98,43.98,43.8857,43.9583,26600.0
2013-05-01 10:10:00,60.56,60.57,60.32,60.32,30700.0,43.951,43.9583,43.7768,43.7768,30700.0
2013-05-01 10:15:00,60.33,60.48,60.32,60.42,31000.0,43.7841,43.8929,43.7768,43.8494,31000.0
2013-05-01 10:20:00,60.42,60.5,60.4,60.47,21400.0,43.8494,43.9075,43.8349,43.8857,21400.0
2013-05-01 10:25:00,60.48,60.48,60.38,60.39,29700.0,43.8929,43.8929,43.8204,43.8276,29700.0
2013-05-01 10:30:00,60.4,60.46,60.37,60.42,18800.0,43.8349,43.8784,43.8131,43.8494,18800.0
2013-05-01 10:35:00,60.42,60.47,60.33,60.46,19400.0,43.8494,43.8857,43.7841,43.8784,19400.0
2013-05-01 10:40:00,60.46,60.53,60.42,60.44,25700.0,43.8784,43.9292,43.8494,43.8639,25700.0
2013-05-01 10:45:00,60.42,60.44,60.33,60.43,32600.0,43.8494,43.8639,43.7841,43.8567,32600.0
2013-05-01 10:50:00,60.43,60.6,60.43,60.6,20000.0,43.8567,43.98,43.8567,43.98,20000.0
2013-05-01 10:55:00,60.59,60.6,60.43,60.43,18500.0,43.9728,43.98,43.8567,43.8567,18500.0
2013-05-01 11:00:00,60.46,60.46,60.31,60.38,26000.0,43.8784,43.8784,43.7696,43.8204,26000.0
2013-05-01 11:05:00,60.37,60.4,60.29,60.35,29400.0,43.8131,43.8349,43.7551,43.7986,29400.0
2013-05-01 11:10:00,60.34,60.48,60.31,60.45,18900.0,43.7913,43.8929,43.7696,43.8712,18900.0
2013-05-01 11:15:00,60.45,60.47,60.3,60.33,24700.0,43.8712,43.8857,43.7623,43.7841,24700.0
2013-05-01 11:20:00,60.34,60.34,60.23,60.3,20300.0,43.7913,43.7913,43.7115,43.7623,20300.0
2013-05-01 11:25:00,60.31,60.34,60.23,60.3,33300.0,43.7696,43.7913,43.7115,43.7623,33300.0
2013-05-01 11:30:00,60.27,60.32,60.24,60.3,17400.0,43.7405,43.7768,43.7188,43.7623,17400.0
2013-05-01 11:35:00,60.28,60.33,60.27,60.31,27400.0,43.7478,43.7841,43.7405,43.7696,27400.0
2013-05-01 11:40:00,60.3,60.37,60.29,60.37,24700.0,43.7623,43.8131,43.7551,43.8131,24700.0
2013-05-01 11:45:00,60.37,60.38,60.26,60.35,30900.0,43.8131,43.8204,43.7333,43.7986,30900.0
2013-05-01 11:50:00,60.36,60.42,60.35,60.37,14900.0,43.8059,43.8494,43.7986,43.8131,14900.0
2013-05-01 11:55:00,60.39,60.42,60.35,60.39,21000.0,43.8276,43.8494,43.7986,43.8276,21000.0
2013-05-01 12:00:00,60.4,60.43,60.35,60.39,44500.0,43.8349,43.8567,43.7986,43.8276,44500.0
2013-05-01 12:05:00,60.39,60.46,60.39,60.41,37200.0,43.8276,43.8784,43.8276,43.8421,37200.0
2013-05-01 12:10:00,60.41,60.44,60.36,60.39,55400.0,43.8421,43.8639,43.8059,43.8276,55400.0
2013-05-01 12:15:00,60.39,60.44,60.36,60.36,37000.0,43.8276,43.8639,43.8059,43.8059,37000.0
2013-05-01 12:20:00,60.37,60.42,60.36,60.39,59300.0,43.8131,43.8494,43.8059,43.8276,59300.0
2013-05-01 12:25:00,60.4,60.4,60.33,60.36,32900.0,43.8349,43.8349,43.7841,43.8059,32900.0
2013-05-01 12:30:00,60.36,60.37,60.24,60.25,48300.0,43.8059,43.8131,43.7188,43.726,48300.0
2013-05-01 12:35:00,60.25,60.36,60.24,60.36,47700.0,43.726,43.8059,43.7188,43.8059,47700.0
2013-05-01 12:40:00,60.35,60.38,60.34,60.37,35900.0,43.7986,43.8204,43.7913,43.8131,35900.0
2013-05-01 12:45:00,60.37,60.48,60.37,60.41,29600.0,43.8131,43.8929,43.8131,43.8421,29600.0
2013-05-01 12:50:00,60.42,60.42,60.31,60.35,28300.0,43.8494,43.8494,43.7696,43.7986,28300.0
2013-05-01 12:55:00,60.35,60.35,60.24,60.25,28100.0,43.7986,43.7986,43.7188,43.726,28100.0
2013-05-01 13:00:00,60.25,60.27,60.14,60.14,27700.0,43.726,43.7405,43.6462,43.6462,27700.0
2013-05-01 13:05:00,60.14,60.18,60.1,60.12,39000.0,43.6462,43.6752,43.6172,43.6317,39000.0
2013-05-01 13:10:00,60.11,60.15,60.1,60.12,26900.0,43.6244,43.6534,43.6172,43.6317,26900.0
2013-05-01 13:15:00,60.1,60.21,60.1,60.15,25700.0,43.6172,43.697,43.6172,43.6534,25700.0
2013-05-01 13:20:00,60.15,60.2,60.11,60.19,35700.0,43.6534,43.6897,43.6244,43.6825,35700.0
2013-05-01 13:25:00,60.2,60.31,60.2,60.29,14000.0,43.6897,43.7696,43.6897,43.7551,14000.0
2013-05-01 13:30:00,60.29,60.31,60.05,60.06,91400.0,43.7551,43.7696,43.5809,43.5881,91400.0
2013-05-01 13:35:00,60.06,60.07,59.89,59.99,105800.0,43.5881,43.5954,43.4648,43.5373,105800.0
2013-05-01 13:40:00,60.0,60.01,59.75,59.75,65900.0,43.5446,43.5518,43.3632,43.3632,65900.0
2013-05-01 13:45:00,59.77,59.77,59.6,59.68,97000.0,43.3777,43.3777,43.2543,43.3123,97000.0
2013-05-01 13:50:00,59.68,59.73,59.6,59.7,90200.0,43.3123,43.3486,43.2543,43.3269,90200.0
2013-05-01 13:55:00,59.72,59.83,59.56,59.58,52600.0,43.3414,43.4212,43.2253,43.2398,52600.0
2013-05-01 14:00:00,59.6,59.85,59.59,59.61,61800.0,43.2543,43.4357,43.247,43.2615,61800.0
2013-05-01 14:05:00,59.62,59.75,59.54,59.69,48900.0,43.2688,43.3632,43.2107,43.3196,48900.0
2013-05-01 14:10:00,59.69,59.7,59.55,59.57,55300.0,43.3196,43.3269,43.218,43.2325,55300.0
2013-05-01 14:15:00,59.57,59.58,59.45,59.48,58300.0,43.2325,43.2398,43.1454,43.1672,58300.0
2013-05-01 14:20:00,59.51,59.8,59.5,59.71,86900.0,43.189,43.3994,43.1817,43.3341,86900.0
2013-05-01 14:25:00,59.71,59.81,59.61,59.72,39900.0,43.3341,43.4067,43.2615,43.3414,39900.0
2013-05-01 14:30:00,59.73,59.73,59.63,59.69,23600.0,43.3486,43.3486,43.2761,43.3196,23600.0
2013-05-01 14:35:00,59.68,59.68,59.56,59.56,43900.0,43.3123,43.3123,43.2253,43.2253,43900.0
2013-05-01 14:40:00,59.55,59.57,59.5,59.55,41500.0,43.218,43.2325,43.1817,43.218,41500.0
2013-05-01 14:45:00,59.55,59.58,59.49,59.56,40400.0,43.218,43.2398,43.1745,43.2253,40400.0
2013-05-01 14:50:00,59.56,59.71,59.51,59.69,43900.0,43.2253,43.3341,43.189,43.3196,43900.0
2013-05-01 14:55:00,59.71,59.73,59.64,59.67,51500.0,43.3341,43.3486,43.2833,43.3051,51500.0
2013-05-01 15:00:00,59.64,59.67,59.53,59.56,54600.0,43.2833,43.3051,43.2035,43.2253,54600.0
2013-05-01 15:05:00,59.56,59.61,59.48,59.49,72500.0,43.2253,43.2615,43.1672,43.1745,72500.0
2013-05-01 15:10:00,59.5,59.5,59.36,59.42,91900.0,43.1817,43.1817,43.0801,43.1237,91900.0
2013-05-01 15:15:00,59.41,59.41,59.34,59.39,48800.0,43.1164,43.1164,43.0656,43.1019,48800.0
2013-05-01 15:20:00,59.38,59.38,59.21,59.24,180800.0,43.0946,43.0946,42.9712,42.993,180800.0
2013-05-01 15:25:00,59.24,59.27,59.18,59.19,63300.0,42.993,43.0148,42.9495,42.9567,63300.0
2013-05-01 15:30:00,59.19,59.33,59.18,59.31,164300.0,42.9567,43.0583,42.9495,43.0438,164300.0
2013-05-01 15:35:00,59.31,59.33,59.26,59.28,142700.0,43.0438,43.0583,43.0075,43.0221,142700.0
2013-05-01 15:40:00,59.28,59.31,59.19,59.2,122400.0,43.0221,43.0438,42.9567,42.964,122400.0
2013-05-01 15:45:00,59.2,59.32,59.2,59.27,155200.0,42.964,43.0511,42.964,43.0148,155200.0
2013-05-01 15:50:00,59.27,59.33,59.19,59.2,123100.0,43.0148,43.0583,42.9567,42.964,123100.0
2013-05-01 15:55:00,59.2,59.35,59.2,59.27,222100.0,42.964,43.0729,42.964,43.0148,222100.0
2013-05-02 09:30:00,59.19,59.5,59.18,59.32,111200.0,43.2602,43.4868,43.2529,43.3552,111200.0
2013-05-02 09:35:00,59.31,59.42,59.2,59.41,63900.0,43.3479,43.4283,43.2675,43.421,63900.0
2013-05-02 09:40:00,59.42,59.48,59.25,59.38,59400.0,43.4283,43.4722,43.3041,43.3991,59400.0
2013-05-02 09:45:00,59.38,59.48,59.28,59.4,70500.0,43.3991,43.4722,43.326,43.4137,70500.0
2013-05-02 09:50:00,59.4,59.48,59.29,59.34,46900.0,43.4137,43.4722,43.3333,43.3698,46900.0
2013-05-02 09:55:00,59.34,59.37,59.25,59.33,43600.0,43.3698,43.3918,43.3041,43.3625,43600.0
2013-05-02 10:00:00,59.33,59.53,59.32,59.42,80300.0,43.3625,43.5087,43.3552,43.4283,80300.0
2013-05-02 10:05:00,59.43,59.64,59.4,59.62,150700.0,43.4356,43.5891,43.4137,43.5745,150700.0
2013-05-02 10:10:00,59.63,59.68,59.46,59.53,97500.0,43.5818,43.6183,43.4575,43.5087,97500.0
2013-05-02 10:15:00,59.51,59.56,59.47,59.53,66400.0,43.4941,43.5306,43.4649,43.5087,66400.0
2013-05-02 10:20:00,59.53,59.67,59.52,59.62,38000.0,43.5087,43.611,43.5014,43.5745,38000.0
2013-05-02 10:25:00,59.6,59.66,59.58,59.59,49600.0,43.5599,43.6037,43.5453,43.5526,49600.0
2013-05-02 10:30:00,59.6,59.6,59.48,59.51,47100.0,43.5599,43.5599,43.4722,43.4941,47100.0
2013-05-02 10:35:00,59.49,59.51,59.43,59.44,23300.0,43.4795,43.4941,43.4356,43.4429,23300.0
2013-05-02 10:40:00,59.44,59.51,59.43,59.5,30300.0,43.4429,43.4941,43.4356,43.4868,30300.0
2013-05-02 10:45:00,59.48,59.58,59.48,59.52,19800.0,43.4722,43.5453,43.4722,43.5014,19800.0
2013-05-02 10:50:00,59.52,59.73,59.5,59.7,110700.0,43.5014,43.6549,43.4868,43.633,110700.0
2013-05-02 10:55:00,59.7,59.75,59.62,59.71,34900.0,43.633,43.6695,43.5745,43.6403,34900.0
2013-05-02 11:00:00,59.7,59.77,59.65,59.73,23500.0,43.633,43.6841,43.5964,43.6549,23500.0
2013-05-02 11:05:00,59.73,59.77,59.71,59.74,16000.0,43.6549,43.6841,43.6403,43.6622,16000.0
2013-05-02 11:10:00,59.73,59.99,59.73,59.96,97600.0,43.6549,43.8449,43.6549,43.823,97600.0
2013-05-02 11:15:00,59.97,59.98,59.91,59.93,39500.0,43.8303,43.8376,43.7864,43.8011,39500.0
2013-05-02 11:20:00,59.93,60.08,59.91,60.04,62800.0,43.8011,43.9107,43.7864,43.8815,62800.0
2013-05-02 11:25:00,60.04,60.05,59.9,59.9,20000.0,43.8815,43.8888,43.7791,43.7791,20000.0
2013-05-02 11:30:00,59.9,59.9,59.78,59.78,29300.0,43.7791,43.7791,43.6914,43.6914,29300.0
2013-05-02 11:35:00,59.79,59.83,59.72,59.73,43900.0,43.6987,43.728,43.6476,43.6549,43900.0
2013-05-02 11:40:00,59.75,59.83,59.75,59.81,32300.0,43.6695,43.728,43.6695,43.7134,32300.0
2013-05-02 11:45:00,59.82,59.88,59.77,59.85,33800.0,43.7207,43.7645,43.6841,43.7426,33800.0
2013-05-02 11:50:00,59.85,59.97,59.83,59.94,27900.0,43.7426,43.8303,43.728,43.8084,27900.0
2013-05-02 11:55:00,59.94,59.98,59.91,59.98,34000.0,43.8084,43.8376,43.7864,43.8376,34000.0
2013-05-02 12:00:00,59.96,59.98,59.88,59.88,22900.0,43.823,43.8376,43.7645,43.7645,22900.0
2013-05-02 12:05:00,59.88,59.88,59.76,59.76,27000.0,43.7645,43.7645,43.6768,43.6768,27000.0
2013-05-02 12:10:00,59.78,59.83,59.75,59.77,36700.0,43.6914,43.728,43.6695,43.6841,36700.0
2013-05-02 12:15:00,59.78,59.81,59.77,59.79,16500.0,43.6914,43.7134,43.6841,43.6987,16500.0
2013-05-02 12:20:00,59.78,59.81,59.77,59.78,26500.0,43.6914,43.7134,43.6841,43.6914,26500.0
2013-05-02 12:25:00,59.77,59.77,59.69,59.72,36400.0,43.6841,43.6841,43.6256,43.6476,36400.0
2013-05-02 12:30:00,59.71,59.74,59.66,59.72,35800.0,43.6403,43.6622,43.6037,43.6476,35800.0
2013-05-02 12:35:00,59.72,59.73,59.67,59.68,27200.0,43.6476,43.6549,43.611,43.6183,27200.0
2013-05-02 12:40:00,59.68,59.74,59.67,59.72,35500.0,43.6183,43.6622,43.611,43.6476,35500.0
2013-05-02 12:45:00,59.73,59.75,59.7,59.7,22600.0,43.6549,43.6695,43.633,43.633,22600.0
2013-05-02 12:50:00,59.71,59.77,59.7,59.73,38000.0,43.6403,43.6841,43.633,43.6549,38000.0
2013-05-02 12:55:00,59.72,59.76,59.72,59.74,24500.0,43.6476,43.6768,43.6476,43.6622,24500.0
2013-05-02 13:00:00,59.73,59.75,59.72,59.74,24700.0,43.6549,43.6695,43.6476,43.6622,24700.0
2013-05-02 13:05:00,59.75,59.79,59.7,59.7,30500.0,43.6695,43.6987,43.633,43.633,30500.0
2013-05-02 13:10:00,59.7,59.7,59.63,59.64,21900.0,43.633,43.633,43.5818,43.5891,21900.0
2013-05-02 13:15:00,59.63,59.67,59.62,59.67,40300.0,43.5818,43.611,43.5745,43.611,40300.0
2013-05-02 13:20:00,59.67,59.67,59.64,59.64,17500.0,43.611,43.611,43.5891,43.5891,17500.0
2013-05-02 13:25:00,59.64,59.71,59.64,59.68,24400.0,43.5891,43.6403,43.5891,43.6183,24400.0
2013-05-02 13:30:00,59.67,59.71,59.67,59.7,37300.0,43.611,43.6403,43.611,43.633,37300.0
2013-05-02 13:35:00,59.72,59.72,59.56,59.56,41500.0,43.6476,43.6476,43.5306,43.5306,41500.0
2013-05-02 13:40:00,59.57,59.61,59.57,59.6,18800.0,43.5379,43.5672,43.5379,43.5599,18800.0
2013-05-02 13:45:00,59.59,59.67,59.59,59.62,29100.0,43.5526,43.611,43.5526,43.5745,29100.0
2013-05-02 13:50:00,59.63,59.69,59.62,59.63,29400.0,43.5818,43.6256,43.5745,43.5818,29400.0
2013-05-02 13:55:00,59.64,59.66,59.63,59.65,13100.0,43.5891,43.6037,43.5818,43.5964,13100.0
2013-05-02 14:00:00,59.64,59.68,59.61,59.68,33000.0,43.5891,43.6183,43.5672,43.6183,33000.0
2013-05-02 14:05:00,59.69,59.69,59.61,59.62,18600.0,43.6256,43.6256,43.5672,43.5745,18600.0
2013-05-02 14:10:00,59.63,59.66,59.61,59.63,30200.0,43.5818,43.6037,43.5672,43.5818,30200.0
2013-05-02 14:15:00,59.62,59.63,59.58,59.6,25100.0,43.5745,43.5818,43.5453,43.5599,25100.0
2013-05-02 14:20:00,59.59,59.59,59.51,59.53,25500.0,43.5526,43.5526,43.4941,43.5087,25500.0
2013-05-02 14:25:00,59.54,59.63,59.54,59.6,19600.0,43.516,43.5818,43.516,43.5599,19600.0
2013-05-02 14:30:00,59.61,59.61,59.58,59.59,20100.0,43.5672,43.5672,43.5453,43.5526,20100.0
2013-05-02 14:35:00,59.6,59.74,59.59,59.74,39400.0,43.5599,43.6622,43.5526,43.6622,39400.0
2013-05-02 14:40:00,59.74,59.75,59.7,59.72,87100.0,43.6622,43.6695,43.633,43.6476,87100.0
2013-05-02 14:45:00,59.72,59.73,59.61,59.61,43400.0,43.6476,43.6549,43.5672,43.5672,43400.0
2013-05-02 14:50:00,59.62,59.62,59.57,59.57,45800.0,43.5745,43.5745,43.5379,43.5379,45800.0
2013-05-02 14:55:00,59.57,59.6,59.54,59.55,58300.0,43.5379,43.5599,43.516,43.5233,58300.0
2013-05-02 15:00:00,59.55,59.6,59.52,59.52,49600.0,43.5233,43.5599,43.5014,43.5014,49600.0
2013-05-02 15:05:00,59.52,59.52,59.47,59.51,71900.0,43.5014,43.5014,43.4649,43.4941,71900.0
2013-05-02 15:10:00,59.51,59.52,59.48,59.52,57400.0,43.4941,43.5014,43.4722,43.5014,57400.0
2013-05-02 15:15:00,59.52,59.52,59.48,59.49,61400.0,43.5014,43.5014,43.4722,43.4795,61400.0
2013-05-02 15:20:00,59.5,59.57,59.48,59.51,51000.0,43.4868,43.5379,43.4722,43.4941,51000.0
2013-05-02 15:25:00,59.5,59.52,59.47,59.52,59800.0,43.4868,43.5014,43.4649,43.5014,59800.0
2013-05-02 15:30:00,59.53,59.56,59.49,59.5,51800.0,43.5087,43.5306,43.4795,43.4868,51800.0
2013-05-02 15:35:00,59.49,59.5,59.44,59.44,88000.0,43.4795,43.4868,43.4429,43.4429,88000.0
2013-05-02 15:40:00,59.44,59.47,59.41,59.47,80600.0,43.4429,43.4649,43.421,43.4649,80600.0
2013-05-02 15:45:00,59.46,59.47,59.4,59.4,121000.0,43.4575,43.4649,43.4137,43.4137,121000.0
2013-05-02 15:50:00,59.41,59.44,59.38,59.38,139600.0,43.421,43.4429,43.3991,43.3991,139600.0
2013-05-02 15:55:00,59.39,59.46,59.36,59.44,185300.0,43.4064,43.4575,43.3845,43.4429,185300.0
2013-05-03 09:30:00,60.25,60.99,60.25,60.95,157100.0,44.0349,44.5758,44.0349,44.5465,157100.0
2013-05-03 09:35:00,60.95,61.26,60.74,61.26,213500.0,44.5465,44.7731,44.3931,44.7731,213500.0
2013-05-03 09:40:00,61.3,61.9,61.29,61.62,233000.0,44.8024,45.2409,44.795,45.0362,233000.0
2013-05-03 09:45:00,61.64,61.8,61.55,61.63,90400.0,45.0508,45.1678,44.9851,45.0435,90400.0
2013-05-03 09:50:00,61.64,61.69,61.35,61.38,55100.0,45.0508,45.0874,44.8389,44.8608,55100.0
2013-05-03 09:55:00,61.37,61.74,61.23,61.63,149400.0,44.8535,45.1239,44.7512,45.0435,149400.0
2013-05-03 10:00:00,61.63,61.86,61.61,61.65,121800.0,45.0435,45.2116,45.0289,45.0582,121800.0
2013-05-03 10:05:00,61.65,61.87,61.65,61.8,79500.0,45.0582,45.2189,45.0582,45.1678,79500.0
2013-05-03 10:10:00,61.79,61.9,61.77,61.83,74100.0,45.1605,45.2409,45.1459,45.1897,74100.0
2013-05-03 10:15:00,61.83,61.89,61.79,61.8,100300.0,45.1897,45.2336,45.1605,45.1678,100300.0
2013-05-03 10:20:00,61.79,61.87,61.79,61.8,49100.0,45.1605,45.2189,45.1605,45.1678,49100.0
2013-05-03 10:25:00,61.8,61.95,61.79,61.95,82500.0,45.1678,45.2774,45.1605,45.2774,82500.0
2013-05-03 10:30:00,61.96,61.98,61.82,61.92,59500.0,45.2847,45.2993,45.1824,45.2555,59500.0
2013-05-03 10:35:00,61.92,61.93,61.83,61.86,118900.0,45.2555,45.2628,45.1897,45.2116,118900.0
2013-05-03 10:40:00,61.87,61.92,61.84,61.86,51400.0,45.2189,45.2555,45.197,45.2116,51400.0
2013-05-03 10:45:00,61.84,61.9,61.83,61.89,56100.0,45.197,45.2409,45.1897,45.2336,56100.0
2013-05-03 10:50:00,61.89,62.0,61.89,61.97,64200.0,45.2336,45.314,45.2336,45.292,64200.0
2013-05-03 10:55:00,61.95,61.97,61.87,61.89,72400.0,45.2774,45.292,45.2189,45.2336,72400.0
2013-05-03 11:00:00,61.9,61.97,61.89,61.96,48100.0,45.2409,45.292,45.2336,45.2847,48100.0
2013-05-03 11:05:00,61.97,62.11,61.94,62.11,144000.0,45.292,45.3944,45.2701,45.3944,144000.0
2013-05-03 11:10:00,62.1,62.18,62.01,62.07,61500.0,45.387,45.4455,45.3213,45.3651,61500.0
2013-05-03 11:15:00,62.07,62.09,62.04,62.06,39800.0,45.3651,45.3797,45.3432,45.3578,39800.0
2013-05-03 11:20:00,62.06,62.06,62.0,62.02,37400.0,45.3578,45.3578,45.314,45.3286,37400.0
2013-05-03 11:25:00,62.01,62.06,62.0,62.05,47100.0,45.3213,45.3578,45.314,45.3505,47100.0
2013-05-03 11:30:00,62.04,62.07,62.01,62.02,32400.0,45.3432,45.3651,45.3213,45.3286,32400.0
2013-05-03 11:35:00,62.02,62.06,61.94,61.94,77600.0,45.3286,45.3578,45.2701,45.2701,77600.0
2013-05-03 11:40:00,61.94,61.95,61.78,61.86,38900.0,45.2701,45.2774,45.1532,45.2116,38900.0
2013-05-03 11:45:00,61.85,61.87,61.81,61.85,35700.0,45.2043,45.2189,45.1751,45.2043,35700.0
2013-05-03 11:50:00,61.87,61.94,61.82,61.85,75400.0,45.2189,45.2701,45.1824,45.2043,75400.0
2013-05-03 11:55:00,61.86,61.9,61.79,61.81,25100.0,45.2116,45.2409,45.1605,45.1751,25100.0
2013-05-03 12:00:00,61.82,61.83,61.8,61.83,10300.0,45.1824,45.1897,45.1678,45.1897,10300.0
2013-05-03 12:05:00,61.84,61.87,61.81,61.81,21800.0,45.197,45.2189,45.1751,45.1751,21800.0
2013-05-03 12:10:00,61.81,61.88,61.78,61.87,115600.0,45.1751,45.2263,45.1532,45.2189,115600.0
2013-05-03 12:15:00,61.87,61.89,61.79,61.8,61500.0,45.2189,45.2336,45.1605,45.1678,61500.0
2013-05-03 12:20:00,61.8,61.83,61.72,61.73,54800.0,45.1678,45.1897,45.1093,45.1166,54800.0
2013-05-03 12:25:00,61.73,61.79,61.73,61.79,29000.0,45.1166,45.1605,45.1166,45.1605,29000.0
2013-05-03 12:30:00,61.78,61.78,61.73,61.75,21800.0,45.1532,45.1532,45.1166,45.1312,21800.0
2013-05-03 12:35:00,61.74,61.75,61.73,61.75,14300.0,45.1239,45.1312,45.1166,45.1312,14300.0
2013-05-03 12:40:00,61.75,61.89,61.74,61.88,128400.0,45.1312,45.2336,45.1239,45.2263,128400.0
2013-05-03 12:45:00,61.88,61.89,61.8,61.82,29800.0,45.2263,45.2336,45.1678,45.1824,29800.0
2013-05-03 12:50:00,61.83,61.88,61.8,61.81,33900.0,45.1897,45.2263,45.1678,45.1751,33900.0
2013-05-03 12:55:00,61.8,61.8,61.72,61.8,36300.0,45.1678,45.1678,45.1093,45.1678,36300.0
2013-05-03 13:00:00,61.78,61.85,61.78,61.83,25400.0,45.1532,45.2043,45.1532,45.1897,25400.0
2013-05-03 13:05:00,61.85,61.89,61.79,61.84,45700.0,45.2043,45.2336,45.1605,45.197,45700.0
2013-05-03 13:10:00,61.84,61.91,61.84,61.88,48200.0,45.197,45.2482,45.197,45.2263,48200.0
2013-05-03 13:15:00,61.88,61.9,61.82,61.87,38600.0,45.2263,45.2409,45.1824,45.2189,38600.0
2013-05-03 13:20:00,61.87,61.93,61.86,61.91,64000.0,45.2189,45.2628,45.2116,45.2482,64000.0
2013-05-03 13:25:00,61.9,61.92,61.84,61.84,31200.0,45.2409,45.2555,45.197,45.197,31200.0
2013-05-03 13:30:00,61.83,61.84,61.82,61.83,10400.0,45.1897,45.197,45.1824,45.1897,10400.0
2013-05-03 13:35:00,61.84,61.86,61.81,61.82,34500.0,45.197,45.2116,45.1751,45.1824,34500.0
2013-05-03 13:40:00,61.82,61.87,61.82,61.86,22400.0,45.1824,45.2189,45.1824,45.2116,22400.0
2013-05-03 13:45:00,61.86,61.94,61.85,61.89,15700.0,45.2116,45.2701,45.2043,45.2336,15700.0
2013-05-03 13:50:00,61.87,61.93,61.87,61.9,16900.0,45.2189,45.2628,45.2189,45.2409,16900.0
2013-05-03 13:55:00,61.91,61.92,61.84,61.86,31900.0,45.2482,45.2555,45.197,45.2116,31900.0
2013-05-03 14:00:00,61.85,61.93,61.85,61.92,18200.0,45.2043,45.2628,45.2043,45.2555,18200.0
2013-05-03 14:05:00,61.92,61.94,61.88,61.93,14900.0,45.2555,45.2701,45.2263,45.2628,14900.0
2013-05-03 14:10:00,61.94,61.99,61.94,61.99,18800.0,45.2701,45.3067,45.2701,45.3067,18800.0
2013-05-03 14:15:00,61.99,62.06,61.98,62.05,35400.0,45.3067,45.3578,45.2993,45.3505,35400.0
2013-05-03 14:20:00,62.06,62.15,62.06,62.12,32400.0,45.3578,45.4236,45.3578,45.4017,32400.0
2013-05-03 14:25:00,62.11,62.13,62.06,62.12,84800.0,45.3944,45.409,45.3578,45.4017,84800.0
2013-05-03 14:30:00,62.12,62.14,62.04,62.12,77300.0,45.4017,45.4163,45.3432,45.4017,77300.0
2013-05-03 14:35:00,62.11,62.13,62.03,62.04,18400.0,45.3944,45.409,45.3359,45.3432,18400.0
2013-05-03 14:40:00,62.03,62.03,61.84,61.84,25000.0,45.3359,45.3359,45.197,45.197,25000.0
2013-05-03 14:45:00,61.84,61.93,61.83,61.9,28800.0,45.197,45.2628,45.1897,45.2409,28800.0
2013-05-03 14:50:00,61.91,61.94,61.9,61.9,18300.0,45.2482,45.2701,45.2409,45.2409,18300.0
2013-05-03 14:55:00,61.9,61.92,61.87,61.87,32600.0,45.2409,45.2555,45.2189,45.2189,32600.0
2013-05-03 15:00:00,61.86,61.86,61.82,61.83,24700.0,45.2116,45.2116,45.1824,45.1897,24700.0
2013-05-03 15:05:00,61.82,61.84,61.79,61.8,19000.0,45.1824,45.197,45.1605,45.1678,19000.0
2013-05-03 15:10:00,61.81,61.83,61.8,61.8,24700.0,45.1751,45.1897,45.1678,45.1678,24700.0
2013-05-03 15:15:00,61.8,61.81,61.75,61.78,59700.0,45.1678,45.1751,45.1312,45.1532,59700.0
2013-05-03 15:20:00,61.79,61.8,61.69,61.7,41600.0,45.1605,45.1678,45.0874,45.0947,41600.0
2013-05-03 15:25:00,61.7,61.79,61.69,61.78,50200.0,45.0947,45.1605,45.0874,45.1532,50200.0
2013-05-03 15:30:00,61.77,61.8,61.72,61.76,28700.0,45.1459,45.1678,45.1093,45.1386,28700.0
2013-05-03 15:35:00,61.77,61.8,61.68,61.72,47100.0,45.1459,45.1678,45.0801,45.1093,47100.0
2013-05-03 15:40:00,61.71,61.8,61.71,61.77,50900.0,45.102,45.1678,45.102,45.1459,50900.0
2013-05-03 15:45:00,61.77,61.81,61.74,61.79,70400.0,45.1459,45.1751,45.1239,45.1605,70400.0
2013-05-03 15:50:00,61.79,61.82,61.73,61.73,107600.0,45.1605,45.1824,45.1166,45.1166,107600.0
2013-05-03 15:55:00,61.73,61.74,61.62,61.64,176600.0,45.1166,45.1239,45.0362,45.0508,176600.0
2013-05-06 09:30:00,61.54,62.2,61.49,62.02,109700.0,44.9778,45.4601,44.9412,45.3286,109700.0
2013-05-06 09:35:00,62.02,62.08,61.88,61.94,62700.0,45.3286,45.3724,45.2263,45.2701,62700.0
2013-05-06 09:40:00,61.89,61.96,61.74,61.8,87600.0,45.2336,45.2847,45.1239,45.1678,87600.0
2013-05-06 09:45:00,61.78,61.88,61.69,61.72,130000.0,45.1532,45.2263,45.0874,45.1093,130000.0
2013-05-06 09:50:00,61.74,61.78,61.7,61.73,40100.0,45.1239,45.1532,45.0947,45.1166,40100.0
2013-05-06 09:55:00,61.72,61.75,61.61,61.65,10800.0,45.1093,45.1312,45.0289,45.0582,10800.0
2013-05-06 10:00:00,61.66,61.94,61.65,61.93,25200.0,45.0655,45.2701,45.0582,45.2628,25200.0
2013-05-06 10:05:00,61.93,62.23,61.92,62.23,61200.0,45.2628,45.4821,45.2555,45.4821,61200.0
2013-05-06 10:10:00,62.22,62.31,62.18,62.25,67700.0,45.4748,45.5405,45.4455,45.4967,67700.0
2013-05-06 10:15:00,62.25,62.45,62.25,62.34,98300.0,45.4967,45.6429,45.4967,45.5625,98300.0
2013-05-06 10:20:00,62.35,62.45,62.25,62.28,82500.0,45.5698,45.6429,45.4967,45.5186,82500.0
2013-05-06 10:25:00,62.28,62.59,62.24,62.59,56800.0,45.5186,45.7452,45.4894,45.7452,56800.0
2013-05-06 10:30:00,62.6,62.62,62.4,62.43,42100.0,45.7525,45.7671,45.6063,45.6282,42100.0
2013-05-06 10:35:00,62.42,62.45,62.23,62.26,37100.0,45.6209,45.6429,45.4821,45.504,37100.0
2013-05-06 10:40:00,62.24,62.28,62.15,62.27,40800.0,45.4894,45.5186,45.4236,45.5113,40800.0
2013-05-06 10:45:00,62.26,62.28,62.2,62.24,14400.0,45.504,45.5186,45.4601,45.4894,14400.0
2013-05-06 10:50:00,62.22,62.22,62.09,62.2,28300.0,45.4748,45.4748,45.3797,45.4601,28300.0
2013-05-06 10:55:00,62.2,62.21,62.05,62.05,24300.0,45.4601,45.4674,45.3505,45.3505,24300.0
2013-05-06 11:00:00,62.04,62.07,62.0,62.02,36400.0,45.3432,45.3651,45.314,45.3286,36400.0
2013-05-06 11:05:00,62.02,62.08,62.02,62.07,35700.0,45.3286,45.3724,45.3286,45.3651,35700.0
2013-05-06 11:10:00,62.08,62.13,62.07,62.07,49400.0,45.3724,45.409,45.3651,45.3651,49400.0
2013-05-06 11:15:00,62.08,62.16,62.06,62.16,50100.0,45.3724,45.4309,45.3578,45.4309,50100.0
2013-05-06 11:20:00,62.16,62.22,62.1,62.1,26000.0,45.4309,45.4748,45.387,45.387,26000.0
2013-05-06 11:25:00,62.11,62.11,62.01,62.01,16800.0,45.3944,45.3944,45.3213,45.3213,16800.0
2013-05-06 11:30:00,62.02,62.03,61.99,62.0,16200.0,45.3286,45.3359,45.3067,45.314,16200.0
2013-05-06 11:35:00,62.0,62.1,62.0,62.1,16300.0,45.314,45.387,45.314,45.387,16300.0
2013-05-06 11:40:00,62.09,62.12,62.04,62.1,25300.0,45.3797,45.4017,45.3432,45.387,25300.0
2013-05-06 11:45:00,62.1,62.13,62.08,62.13,8800.0,45.387,45.409,45.3724,45.409,8800.0
2013-05-06 11:50:00,62.13,62.16,62.08,62.14,44000.0,45.409,45.4309,45.3724,45.4163,44000.0
2013-05-06 11:55:00,62.15,62.24,62.13,62.19,21700.0,45.4236,45.4894,45.409,45.4528,21700.0
2013-05-06 12:00:00,62.19,62.21,62.14,62.14,12200.0,45.4528,45.4674,45.4163,45.4163,12200.0
2013-05-06 12:05:00,62.17,62.21,62.16,62.19,12000.0,45.4382,45.4674,45.4309,45.4528,12000.0
2013-05-06 12:10:00,62.2,62.25,62.2,62.24,6900.0,45.4601,45.4967,45.4601,45.4894,6900.0
2013-05-06 12:15:00,62.24,62.28,62.22,62.26,7000.0,45.4894,45.5186,45.4748,45.504,7000.0
2013-05-06 12:20:00,62.25,62.27,62.16,62.18,16400.0,45.4967,45.5113,45.4309,45.4455,16400.0
2013-05-06 12:25:00,62.17,62.17,62.05,62.09,9800.0,45.4382,45.4382,45.3505,45.3797,9800.0
2013-05-06 12:30:00,62.09,62.13,62.08,62.13,17000.0,45.3797,45.409,45.3724,45.409,17000.0
2013-05-06 12:35:00,62.12,62.19,62.12,62.19,8400.0,45.4017,45.4528,45.4017,45.4528,8400.0
2013-05-06 12:40:00,62.17,62.21,62.11,62.11,9800.0,45.4382,45.4674,45.3944,45.3944,9800.0
2013-05-06 12:45:00,62.11,62.14,62.07,62.14,9000.0,45.3944,45.4163,45.3651,45.4163,9000.0
2013-05-06 12:50:00,62.14,62.16,62.11,62.13,18600.0,45.4163,45.4309,45.3944,45.409,18600.0
2013-05-06 12:55:00,62.12,62.16,62.07,62.07,18200.0,45.4017,45.4309,45.3651,45.3651,18200.0
2013-05-06 13:00:00,62.08,62.09,62.0,62.01,20000.0,45.3724,45.3797,45.314,45.3213,20000.0
2013-05-06 13:05:00,62.04,62.04,61.96,62.0,16000.0,45.3432,45.3432,45.2847,45.314,16000.0
2013-05-06 13:10:00,62.0,62.02,61.96,62.02,18000.0,45.314,45.3286,45.2847,45.3286,18000.0
2013-05-06 13:15:00,62.0,62.03,61.99,62.0,10900.0,45.314,45.3359,45.3067,45.314,10900.0
2013-05-06 13:20:00,62.0,62.05,62.0,62.04,8000.0,45.314,45.3505,45.314,45.3432,8000.0
2013-05-06 13:25:00,62.05,62.07,62.0,62.01,12600.0,45.3505,45.3651,45.314,45.3213,12600.0
2013-05-06 13:30:00,62.0,62.09,62.0,62.09,12900.0,45.314,45.3797,45.314,45.3797,12900.0
2013-05-06 13:35:00,62.09,62.09,62.01,62.03,8600.0,45.3797,45.3797,45.3213,45.3359,8600.0
2013-05-06 13:40:00,62.03,62.05,62.0,62.03,30100.0,45.3359,45.3505,45.314,45.3359,30100.0
2013-05-06 13:45:00,62.03,62.03,62.0,62.01,16600.0,45.3359,45.3359,45.314,45.3213,16600.0
2013-05-06 13:50:00,62.02,62.05,62.02,62.04,13900.0,45.3286,45.3505,45.3286,45.3432,13900.0
2013-05-06 13:55:00,62.05,62.05,61.97,61.98,27200.0,45.3505,45.3505,45.292,45.2993,27200.0
2013-05-06 14:00:00,61.97,62.04,61.94,62.04,30100.0,45.292,45.3432,45.2701,45.3432,30100.0
2013-05-06 14:05:00,62.05,62.17,62.05,62.16,19100.0,45.3505,45.4382,45.3505,45.4309,19100.0
2013-05-06 14:10:00,62.16,62.17,62.1,62.11,13300.0,45.4309,45.4382,45.387,45.3944,13300.0
2013-05-06 14:15:00,62.13,62.14,62.11,62.11,11100.0,45.409,45.4163,45.3944,45.3944,11100.0
2013-05-06 14:20:00,62.12,62.15,62.1,62.11,17000.0,45.4017,45.4236,45.387,45.3944,17000.0
2013-05-06 14:25:00,62.1,62.15,62.07,62.15,12800.0,45.387,45.4236,45.3651,45.4236,12800.0
2013-05-06 14:30:00,62.14,62.15,62.09,62.09,22800.0,45.4163,45.4236,45.3797,45.3797,22800.0
2013-05-06 14:35:00,62.09,62.15,62.05,62.15,14200.0,45.3797,45.4236,45.3505,45.4236,14200.0
2013-05-06 14:40:00,62.15,62.22,62.15,62.22,24400.0,45.4236,45.4748,45.4236,45.4748,24400.0
2013-05-06 14:45:00,62.23,62.24,62.2,62.2,22800.0,45.4821,45.4894,45.4601,45.4601,22800.0
2013-05-06 14:50:00,62.21,62.23,62.13,62.15,20100.0,45.4674,45.4821,45.409,45.4236,20100.0
2013-05-06 14:55:00,62.16,62.21,62.15,62.15,15400.0,45.4309,45.4674,45.4236,45.4236,15400.0
2013-05-06 15:00:00,62.15,62.18,62.14,62.17,19300.0,45.4236,45.4455,45.4163,45.4382,19300.0
2013-05-06 15:05:00,62.17,62.17,62.08,62.16,19000.0,45.4382,45.4382,45.3724,45.4309,19000.0
2013-05-06 15:10:00,62.15,62.16,62.07,62.07,18900.0,45.4236,45.4309,45.3651,45.3651,18900.0
2013-05-06 15:15:00,62.08,62.1,62.05,62.06,11400.0,45.3724,45.387,45.3505,45.3578,11400.0
2013-05-06 15:20:00,62.07,62.07,62.03,62.05,24400.0,45.3651,45.3651,45.3359,45.3505,24400.0
2013-05-06 15:25:00,62.04,62.12,62.04,62.12,18700.0,45.3432,45.4017,45.3432,45.4017,18700.0
2013-05-06 15:30:00,62.12,62.12,62.07,62.09,32200.0,45.4017,45.4017,45.3651,45.3797,32200.0
2013-05-06 15:35:00,62.09,62.1,62.04,62.09,33800.0,45.3797,45.387,45.3432,45.3797,33800.0
2013-05-06 15:40:00,62.1,62.1,62.03,62.07,55500.0,45.387,45.387,45.3359,45.3651,55500.0
2013-05-06 15:45:00,62.08,62.1,62.04,62.09,71200.0,45.3724,45.387,45.3432,45.3797,71200.0
2013-05-06 15:50:00,62.09,62.1,62.04,62.05,113900.0,45.3797,45.387,45.3432,45.3505,113900.0
2013-05-06 15:55:00,62.05,62.08,62.01,62.08,114200.0,45.3505,45.3724,45.3213,45.3724,114200.0
2013-05-07 09:30:00,62.52,62.73,62.5,62.59,113500.0,45.694,45.8475,45.6794,45.7452,113500.0
2013-05-07 09:35:00,62.56,62.59,62.44,62.53,50500.0,45.7232,45.7452,45.6355,45.7013,50500.0
2013-05-07 09:40:00,62.53,62.63,62.52,62.58,27800.0,45.7013,45.7744,45.694,45.7379,27800.0
2013-05-07 09:45:00,62.58,62.74,62.57,62.7,27200.0,45.7379,45.8548,45.7306,45.8256,27200.0
2013-05-07 09:50:00,62.71,62.74,62.57,62.63,24700.0,45.8329,45.8548,45.7306,45.7744,24700.0
2013-05-07 09:55:00,62.59,62.93,62.58,62.92,61600.0,45.7452,45.9937,45.7379,45.9864,61600.0
2013-05-07 10:00:00,62.93,62.95,62.81,62.85,32000.0,45.9937,46.0083,45.906,45.9352,32000.0
2013-05-07 10:05:00,62.84,62.87,62.77,62.8,40400.0,45.9279,45.9498,45.8767,45.8987,40400.0
2013-05-07 10:10:00,62.8,62.82,62.52,62.56,34100.0,45.8987,45.9133,45.694,45.7232,34100.0
2013-05-07 10:15:00,62.54,62.62,62.44,62.44,44300.0,45.7086,45.7671,45.6355,45.6355,44300.0
2013-05-07 10:20:00,62.44,62.76,62.39,62.75,53300.0,45.6355,45.8694,45.599,45.8621,53300.0
2013-05-07 10:25:00,62.76,62.94,62.74,62.82,34200.0,45.8694,46.001,45.8548,45.9133,34200.0
2013-05-07 10:30:00,62.81,62.81,62.67,62.74,18700.0,45.906,45.906,45.8036,45.8548,18700.0
2013-05-07 10:35:00,62.77,62.9,62.74,62.89,29000.0,45.8767,45.9717,45.8548,45.9644,29000.0
2013-05-07 10:40:00,62.87,62.87,62.78,62.83,17400.0,45.9498,45.9498,45.884,45.9206,17400.0
2013-05-07 10:45:00,62.82,62.98,62.8,62.98,19500.0,45.9133,46.0302,45.8987,46.0302,19500.0
2013-05-07 10:50:00,62.97,62.98,62.91,62.95,30800.0,46.0229,46.0302,45.9791,46.0083,30800.0
2013-05-07 10:55:00,62.94,62.99,62.86,62.89,16700.0,46.001,46.0375,45.9425,45.9644,16700.0
2013-05-07 11:00:00,62.9,62.96,62.87,62.94,14500.0,45.9717,46.0156,45.9498,46.001,14500.0
2013-05-07 11:05:00,62.94,62.98,62.91,62.96,8500.0,46.001,46.0302,45.9791,46.0156,8500.0
2013-05-07 11:10:00,62.98,63.09,62.97,63.05,59400.0,46.0302,46.1106,46.0229,46.0814,59400.0
2013-05-07 11:15:00,63.05,63.05,62.93,62.95,20900.0,46.0814,46.0814,45.9937,46.0083,20900.0
2013-05-07 11:20:00,62.95,63.02,62.93,63.02,28400.0,46.0083,46.0594,45.9937,46.0594,28400.0
2013-05-07 11:25:00,63.0,63.07,62.99,63.06,21900.0,46.0448,46.096,46.0375,46.0887,21900.0
2013-05-07 11:30:00,63.06,63.06,63.01,63.05,14800.0,46.0887,46.0887,46.0521,46.0814,14800.0
2013-05-07 11:35:00,63.05,63.12,63.01,63.03,35000.0,46.0814,46.1325,46.0521,46.0668,35000.0
2013-05-07 11:40:00,63.03,63.07,62.95,62.99,27400.0,46.0668,46.096,46.0083,46.0375,27400.0
2013-05-07 11:45:00,62.98,63.01,62.95,63.0,36000.0,46.0302,46.0521,46.0083,46.0448,36000.0
2013-05-07 11:50:00,63.0,63.0,62.96,62.97,23900.0,46.0448,46.0448,46.0156,46.0229,23900.0
2013-05-07 11:55:00,62.96,63.12,62.96,63.09,42700.0,46.0156,46.1325,46.0156,46.1106,42700.0
2013-05-07 12:00:00,63.12,63.18,63.08,63.16,25400.0,46.1325,46.1764,46.1033,46.1618,25400.0
2013-05-07 12:05:00,63.16,63.22,63.14,63.19,23700.0,46.1618,46.2056,46.1472,46.1837,23700.0
2013-05-07 12:10:00,63.2,63.2,63.13,63.18,16600.0,46.191,46.191,46.1398,46.1764,16600.0
2013-05-07 12:15:00,63.16,63.22,63.14,63.19,59000.0,46.1618,46.2056,46.1472,46.1837,59000.0
2013-05-07 12:20:00,63.18,63.22,63.17,63.22,17100.0,46.1764,46.2056,46.1691,46.2056,17100.0
2013-05-07 12:25:00,63.22,63.23,63.17,63.18,18200.0,46.2056,46.2129,46.1691,46.1764,18200.0
2013-05-07 12:30:00,63.18,63.21,63.13,63.14,29300.0,46.1764,46.1983,46.1398,46.1472,29300.0
2013-05-07 12:35:00,63.16,63.18,63.13,63.15,24700.0,46.1618,46.1764,46.1398,46.1545,24700.0
2013-05-07 12:40:00,63.16,63.25,63.13,63.24,19800.0,46.1618,46.2275,46.1398,46.2202,19800.0
2013-05-07 12:45:00,63.22,63.26,63.22,63.26,17100.0,46.2056,46.2349,46.2056,46.2349,17100.0
2013-05-07 12:50:00,63.26,63.29,63.21,63.21,19900.0,46.2349,46.2568,46.1983,46.1983,19900.0
2013-05-07 12:55:00,63.22,63.3,63.17,63.28,49800.0,46.2056,46.2641,46.1691,46.2495,49800.0
2013-05-07 13:00:00,63.27,63.3,63.2,63.2,19100.0,46.2422,46.2641,46.191,46.191,19100.0
2013-05-07 13:05:00,63.22,63.24,63.19,63.23,19700.0,46.2056,46.2202,46.1837,46.2129,19700.0
2013-05-07 13:10:00,63.23,63.3,63.2,63.28,25300.0,46.2129,46.2641,46.191,46.2495,25300.0
2013-05-07 13:15:00,63.29,63.3,63.25,63.26,16900.0,46.2568,46.2641,46.2275,46.2349,16900.0
2013-05-07 13:20:00,63.27,63.33,63.27,63.29,18500.0,46.2422,46.286,46.2422,46.2568,18500.0
2013-05-07 13:25:00,63.3,63.36,63.3,63.34,14000.0,46.2641,46.3079,46.2641,46.2933,14000.0
2013-05-07 13:30:00,63.34,63.39,63.32,63.37,24200.0,46.2933,46.3299,46.2787,46.3153,24200.0
2013-05-07 13:35:00,63.39,63.49,63.38,63.4,67800.0,46.3299,46.403,46.3226,46.3372,67800.0
2013-05-07 13:40:00,63.4,63.43,63.33,63.36,16000.0,46.3372,46.3591,46.286,46.3079,16000.0
2013-05-07 13:45:00,63.37,63.46,63.37,63.43,23500.0,46.3153,46.381,46.3153,46.3591,23500.0
2013-05-07 13:50:00,63.43,63.45,63.4,63.4,16200.0,46.3591,46.3737,46.3372,46.3372,16200.0
2013-05-07 13:55:00,63.4,63.41,63.34,63.36,28100.0,46.3372,46.3445,46.2933,46.3079,28100.0
2013-05-07 14:00:00,63.36,63.4,63.34,63.35,23500.0,46.3079,46.3372,46.2933,46.3006,23500.0
2013-05-07 14:05:00,63.35,63.38,63.28,63.36,51300.0,46.3006,46.3226,46.2495,46.3079,51300.0
2013-05-07 14:10:00,63.36,63.43,63.33,63.4,47500.0,46.3079,46.3591,46.286,46.3372,47500.0
2013-05-07 14:15:00,63.4,63.41,63.31,63.31,32900.0,46.3372,46.3445,46.2714,46.2714,32900.0
2013-05-07 14:20:00,63.32,63.4,63.3,63.39,24100.0,46.2787,46.3372,46.2641,46.3299,24100.0
2013-05-07 14:25:00,63.39,63.45,63.37,63.41,16400.0,46.3299,46.3737,46.3153,46.3445,16400.0
2013-05-07 14:30:00,63.39,63.41,63.33,63.41,30000.0,46.3299,46.3445,46.286,46.3445,30000.0
2013-05-07 14:35:00,63.4,63.4,63.25,63.28,31900.0,46.3372,46.3372,46.2275,46.2495,31900.0
2013-05-07 14:40:00,63.28,63.3,63.26,63.3,14100.0,46.2495,46.2641,46.2349,46.2641,14100.0
2013-05-07 14:45:00,63.3,63.35,63.28,63.35,14600.0,46.2641,46.3006,46.2495,46.3006,14600.0
2013-05-07 14:50:00,63.34,63.37,63.32,63.33,14200.0,46.2933,46.3153,46.2787,46.286,14200.0
2013-05-07 14:55:00,63.34,63.37,63.31,63.36,25100.0,46.2933,46.3153,46.2714,46.3079,25100.0
2013-05-07 15:00:00,63.36,63.41,63.32,63.39,18700.0,46.3079,46.3445,46.2787,46.3299,18700.0
2013-05-07 15:05:00,63.39,63.4,63.34,63.39,25300.0,46.3299,46.3372,46.2933,46.3299,25300.0
2013-05-07 15:10:00,63.4,63.4,63.36,63.39,14600.0,46.3372,46.3372,46.3079,46.3299,14600.0
2013-05-07 15:15:00,63.39,63.46,63.39,63.44,26300.0,46.3299,46.381,46.3299,46.3664,26300.0
2013-05-07 15:20:00,63.43,63.46,63.4,63.45,30700.0,46.3591,46.381,46.3372,46.3737,30700.0
2013-05-07 15:25:00,63.45,63.47,63.41,63.47,17800.0,46.3737,46.3883,46.3445,46.3883,17800.0
2013-05-07 15:30:00,63.47,63.48,63.36,63.37,42900.0,46.3883,46.3956,46.3079,46.3153,42900.0
2013-05-07 15:35:00,63.37,63.42,63.34,63.41,39200.0,46.3153,46.3518,46.2933,46.3445,39200.0
2013-05-07 15:40:00,63.41,63.44,63.4,63.41,32600.0,46.3445,46.3664,46.3372,46.3445,32600.0
2013-05-07 15:45:00,63.41,63.47,63.37,63.39,50700.0,46.3445,46.3883,46.3153,46.3299,50700.0
2013-05-07 15:50:00,63.39,63.45,63.38,63.41,88000.0,46.3299,46.3737,46.3226,46.3445,88000.0
2013-05-07 15:55:00,63.41,63.48,63.38,63.47,107000.0,46.3445,46.3956,46.3226,46.3883,107000.0
2013-05-08 09:30:00,63.5,63.5,63.21,63.38,101200.0,46.4103,46.4103,46.1983,46.3226,101200.0
2013-05-08 09:35:00,63.39,63.49,63.37,63.49,30000.0,46.3299,46.403,46.3153,46.403,30000.0
2013-05-08 09:40:00,63.48,63.78,63.47,63.74,44800.0,46.3956,46.6149,46.3883,46.5857,44800.0
2013-05-08 09:45:00,63.72,63.95,63.72,63.93,84600.0,46.5711,46.7392,46.5711,46.7245,84600.0
2013-05-08 09:50:00,63.91,64.03,63.75,64.02,95200.0,46.7099,46.7976,46.593,46.7903,95200.0
2013-05-08 09:55:00,64.02,64.1,63.86,64.09,119600.0,46.7903,46.8488,46.6734,46.8415,119600.0
2013-05-08 10:00:00,64.09,64.26,64.0,64.22,158700.0,46.8415,46.9657,46.7757,46.9365,158700.0
2013-05-08 10:05:00,64.23,64.25,64.12,64.12,116900.0,46.9438,46.9584,46.8634,46.8634,116900.0
2013-05-08 10:10:00,64.13,64.19,64.01,64.09,51500.0,46.8707,46.9146,46.783,46.8415,51500.0
2013-05-08 10:15:00,64.08,64.14,64.02,64.02,83400.0,46.8342,46.878,46.7903,46.7903,83400.0
2013-05-08 10:20:00,64.02,64.02,63.88,63.88,32000.0,46.7903,46.7903,46.688,46.688,32000.0
2013-05-08 10:25:00,63.87,63.98,63.82,63.93,50700.0,46.6807,46.7611,46.6441,46.7245,50700.0
2013-05-08 10:30:00,63.92,63.96,63.88,63.93,32200.0,46.7172,46.7465,46.688,46.7245,32200.0
2013-05-08 10:35:00,63.94,63.98,63.88,63.88,24700.0,46.7318,46.7611,46.688,46.688,24700.0
2013-05-08 10:40:00,63.88,63.96,63.85,63.96,26400.0,46.688,46.7465,46.6661,46.7465,26400.0
2013-05-08 10:45:00,63.98,63.99,63.89,63.95,24800.0,46.7611,46.7684,46.6953,46.7392,24800.0
2013-05-08 10:50:00,63.94,63.97,63.86,63.86,18200.0,46.7318,46.7538,46.6734,46.6734,18200.0
2013-05-08 10:55:00,63.86,63.89,63.81,63.83,17800.0,46.6734,46.6953,46.6368,46.6515,17800.0
2013-05-08 11:00:00,63.83,63.88,63.81,63.85,17700.0,46.6515,46.688,46.6368,46.6661,17700.0
2013-05-08 11:05:00,63.85,63.95,63.84,63.93,28200.0,46.6661,46.7392,46.6588,46.7245,28200.0
2013-05-08 11:10:00,63.93,64.05,63.93,64.02,21500.0,46.7245,46.8122,46.7245,46.7903,21500.0
2013-05-08 11:15:00,64.05,64.16,64.05,64.15,28600.0,46.8122,46.8926,46.8122,46.8853,28600.0
2013-05-08 11:20:00,64.15,64.24,64.15,64.22,32300.0,46.8853,46.9511,46.8853,46.9365,32300.0
2013-05-08 11:25:00,64.21,64.21,64.11,64.12,22500.0,46.9292,46.9292,46.8561,46.8634,22500.0
2013-05-08 11:30:00,64.12,64.23,64.09,64.23,54800.0,46.8634,46.9438,46.8415,46.9438,54800.0
2013-05-08 11:35:00,64.23,64.25,64.15,64.2,36300.0,46.9438,46.9584,46.8853,46.9219,36300.0
2013-05-08 11:40:00,64.2,64.35,64.19,64.35,49200.0,46.9219,47.0315,46.9146,47.0315,49200.0
2013-05-08 11:45:00,64.36,64.4,64.35,64.38,26900.0,47.0388,47.068,47.0315,47.0534,26900.0
2013-05-08 11:50:00,64.36,64.38,64.33,64.36,17000.0,47.0388,47.0534,47.0169,47.0388,17000.0
2013-05-08 11:55:00,64.37,64.39,64.32,64.34,19500.0,47.0461,47.0607,47.0096,47.0242,19500.0
2013-05-08 12:00:00,64.33,64.34,64.24,64.24,13500.0,47.0169,47.0242,46.9511,46.9511,13500.0
2013-05-08 12:05:00,64.24,64.26,64.18,64.18,25000.0,46.9511,46.9657,46.9073,46.9073,25000.0
2013-05-08 12:10:00,64.18,64.21,64.14,64.14,12200.0,46.9073,46.9292,46.878,46.878,12200.0
2013-05-08 12:15:00,64.14,64.18,64.08,64.18,22000.0,46.878,46.9073,46.8342,46.9073,22000.0
2013-05-08 12:20:00,64.18,64.26,64.18,64.25,16800.0,46.9073,46.9657,46.9073,46.9584,16800.0
2013-05-08 12:25:00,64.24,64.25,64.14,64.18,15200.0,46.9511,46.9584,46.878,46.9073,15200.0
2013-05-08 12:30:00,64.16,64.22,64.13,64.14,43800.0,46.8926,46.9365,46.8707,46.878,43800.0
2013-05-08 12:35:00,64.15,64.18,64.12,64.18,10400.0,46.8853,46.9073,46.8634,46.9073,10400.0
2013-05-08 12:40:00,64.18,64.22,64.17,64.2,13600.0,46.9073,46.9365,46.8999,46.9219,13600.0
2013-05-08 12:45:00,64.19,64.24,64.19,64.24,25700.0,46.9146,46.9511,46.9146,46.9511,25700.0
2013-05-08 12:50:00,64.24,64.4,64.24,64.39,65000.0,46.9511,47.068,46.9511,47.0607,65000.0
2013-05-08 12:55:00,64.39,64.43,64.33,64.43,19600.0,47.0607,47.09,47.0169,47.09,19600.0
2013-05-08 13:00:00,64.43,64.48,64.37,64.37,28700.0,47.09,47.1265,47.0461,47.0461,28700.0
2013-05-08 13:05:00,64.38,64.51,64.38,64.44,34300.0,47.0534,47.1484,47.0534,47.0973,34300.0
2013-05-08 13:10:00,64.43,64.57,64.39,64.55,74700.0,47.09,47.1923,47.0607,47.1777,74700.0
2013-05-08 13:15:00,64.56,64.57,64.42,64.43,93800.0,47.185,47.1923,47.0827,47.09,93800.0
2013-05-08 13:20:00,64.44,64.54,64.37,64.52,37300.0,47.0973,47.1704,47.0461,47.1558,37300.0
2013-05-08 13:25:00,64.52,64.63,64.46,64.61,98800.0,47.1558,47.2361,47.1119,47.2215,98800.0
2013-05-08 13:30:00,64.59,64.7,64.58,64.7,27300.0,47.2069,47.2873,47.1996,47.2873,27300.0
2013-05-08 13:35:00,64.69,64.7,64.53,64.55,26200.0,47.28,47.2873,47.1631,47.1777,26200.0
2013-05-08 13:40:00,64.53,64.58,64.48,64.5,63800.0,47.1631,47.1996,47.1265,47.1411,63800.0
2013-05-08 13:45:00,64.49,64.55,64.47,64.47,57200.0,47.1338,47.1777,47.1192,47.1192,57200.0
2013-05-08 13:50:00,64.48,64.54,64.44,64.52,39200.0,47.1265,47.1704,47.0973,47.1558,39200.0
2013-05-08 13:55:00,64.51,64.54,64.47,64.51,28700.0,47.1484,47.1704,47.1192,47.1484,28700.0
2013-05-08 14:00:00,64.5,64.5,64.45,64.46,20700.0,47.1411,47.1411,47.1046,47.1119,20700.0
2013-05-08 14:05:00,64.45,64.55,64.45,64.46,32200.0,47.1046,47.1777,47.1046,47.1119,32200.0
2013-05-08 14:10:00,64.45,64.51,64.43,64.5,21500.0,47.1046,47.1484,47.09,47.1411,21500.0
2013-05-08 14:15:00,64.49,64.55,64.48,64.51,17300.0,47.1338,47.1777,47.1265,47.1484,17300.0
2013-05-08 14:20:00,64.51,64.55,64.51,64.53,23600.0,47.1484,47.1777,47.1484,47.1631,23600.0
2013-05-08 14:25:00,64.53,64.53,64.48,64.52,14300.0,47.1631,47.1631,47.1265,47.1558,14300.0
2013-05-08 14:30:00,64.53,64.53,64.36,64.36,20000.0,47.1631,47.1631,47.0388,47.0388,20000.0
2013-05-08 14:35:00,64.37,64.38,64.28,64.34,33700.0,47.0461,47.0534,46.9803,47.0242,33700.0
2013-05-08 14:40:00,64.36,64.36,64.27,64.33,29800.0,47.0388,47.0388,46.973,47.0169,29800.0
2013-05-08 14:45:00,64.31,64.33,64.16,64.32,48300.0,47.0023,47.0169,46.8926,47.0096,48300.0
2013-05-08 14:50:00,64.3,64.41,64.3,64.4,30900.0,46.995,47.0754,46.995,47.068,30900.0
2013-05-08 14:55:00,64.4,64.41,64.36,64.38,46500.0,47.068,47.0754,47.0388,47.0534,46500.0
2013-05-08 15:00:00,64.39,64.45,64.38,64.44,42100.0,47.0607,47.1046,47.0534,47.0973,42100.0
2013-05-08 15:05:00,64.44,64.53,64.43,64.52,37600.0,47.0973,47.1631,47.09,47.1558,37600.0
2013-05-08 15:10:00,64.51,64.53,64.48,64.52,35200.0,47.1484,47.1631,47.1265,47.1558,35200.0
2013-05-08 15:15:00,64.53,64.62,64.51,64.61,33400.0,47.1631,47.2288,47.1484,47.2215,33400.0
2013-05-08 15:20:00,64.6,64.63,64.56,64.59,32100.0,47.2142,47.2361,47.185,47.2069,32100.0
2013-05-08 15:25:00,64.59,64.66,64.59,64.61,30400.0,47.2069,47.2581,47.2069,47.2215,30400.0
2013-05-08 15:30:00,64.61,64.65,64.58,64.58,34200.0,47.2215,47.2508,47.1996,47.1996,34200.0
2013-05-08 15:35:00,64.58,64.61,64.53,64.55,27500.0,47.1996,47.2215,47.1631,47.1777,27500.0
2013-05-08 15:40:00,64.55,64.62,64.54,64.55,28600.0,47.1777,47.2288,47.1704,47.1777,28600.0
2013-05-08 15:45:00,64.55,64.63,64.55,64.55,60100.0,47.1777,47.2361,47.1777,47.1777,60100.0
2013-05-08 15:50:00,64.56,64.58,64.53,64.54,62400.0,47.185,47.1996,47.1631,47.1704,62400.0
2013-05-08 15:55:00,64.54,64.58,64.51,64.57,89700.0,47.1704,47.1996,47.1484,47.1923,89700.0
2013-05-09 09:30:00,64.3,64.55,64.2,64.5,66200.0,46.995,47.1777,46.9219,47.1411,66200.0
2013-05-09 09:35:00,64.5,64.51,64.25,64.35,22600.0,47.1411,47.1484,46.9584,47.0315,22600.0
2013-05-09 09:40:00,64.38,64.47,64.34,64.38,19000.0,47.0534,47.1192,47.0242,47.0534,19000.0
2013-05-09 09:45:00,64.37,64.41,64.3,64.31,30700.0,47.0461,47.0754,46.995,47.0023,30700.0
2013-05-09 09:50:00,64.31,64.54,64.3,64.54,22800.0,47.0023,47.1704,46.995,47.1704,22800.0
2013-05-09 09:55:00,64.53,64.59,64.44,64.52,23400.0,47.1631,47.2069,47.0973,47.1558,23400.0
2013-05-09 10:00:00,64.52,64.64,64.5,64.62,32800.0,47.1558,47.2435,47.1411,47.2288,32800.0
2013-05-09 10:05:00,64.62,64.64,64.53,64.56,63700.0,47.2288,47.2435,47.1631,47.185,63700.0
2013-05-09 10:10:00,64.56,64.63,64.39,64.48,71800.0,47.185,47.2361,47.0607,47.1265,71800.0
2013-05-09 10:15:00,64.5,64.61,64.47,64.54,16000.0,47.1411,47.2215,47.1192,47.1704,16000.0
2013-05-09 10:20:00,64.54,64.55,64.44,64.46,16700.0,47.1704,47.1777,47.0973,47.1119,16700.0
2013-05-09 10:25:00,64.44,64.47,64.39,64.39,36300.0,47.0973,47.1192,47.0607,47.0607,36300.0
2013-05-09 10:30:00,64.38,64.5,64.38,64.46,17600.0,47.0534,47.1411,47.0534,47.1119,17600.0
2013-05-09 10:35:00,64.46,64.66,64.43,64.65,70400.0,47.1119,47.2581,47.09,47.2508,70400.0
2013-05-09 10:40:00,64.65,64.69,64.57,64.64,15800.0,47.2508,47.28,47.1923,47.2435,15800.0
2013-05-09 10:45:00,64.66,64.81,64.66,64.8,31600.0,47.2581,47.3677,47.2581,47.3604,31600.0
2013-05-09 10:50:00,64.8,64.84,64.65,64.65,30800.0,47.3604,47.3896,47.2508,47.2508,30800.0
2013-05-09 10:55:00,64.68,64.78,64.62,64.75,40700.0,47.2727,47.3458,47.2288,47.3239,40700.0
2013-05-09 11:00:00,64.77,64.77,64.65,64.74,45000.0,47.3385,47.3385,47.2508,47.3165,45000.0
2013-05-09 11:05:00,64.73,64.86,64.72,64.86,33200.0,47.3092,47.4042,47.3019,47.4042,33200.0
2013-05-09 11:10:00,64.84,64.9,64.81,64.88,36800.0,47.3896,47.4335,47.3677,47.4189,36800.0
2013-05-09 11:15:00,64.88,64.89,64.83,64.86,57900.0,47.4189,47.4262,47.3823,47.4042,57900.0
2013-05-09 11:20:00,64.85,64.94,64.85,64.92,52700.0,47.3969,47.4627,47.3969,47.4481,52700.0
2013-05-09 11:25:00,64.92,64.98,64.91,64.98,27900.0,47.4481,47.492,47.4408,47.492,27900.0
2013-05-09 11:30:00,64.96,65.0,64.83,64.83,64400.0,47.4773,47.5066,47.3823,47.3823,64400.0
2013-05-09 11:35:00,64.83,64.84,64.76,64.76,17300.0,47.3823,47.3896,47.3312,47.3312,17300.0
2013-05-09 11:40:00,64.77,64.83,64.77,64.77,14100.0,47.3385,47.3823,47.3385,47.3385,14100.0
2013-05-09 11:45:00,64.77,64.78,64.73,64.74,16900.0,47.3385,47.3458,47.3092,47.3165,16900.0
2013-05-09 11:50:00,64.73,64.73,64.63,64.72,27900.0,47.3092,47.3092,47.2361,47.3019,27900.0
2013-05-09 11:55:00,64.72,64.8,64.72,64.75,20700.0,47.3019,47.3604,47.3019,47.3239,20700.0
2013-05-09 12:00:00,64.75,64.82,64.75,64.8,28400.0,47.3239,47.375,47.3239,47.3604,28400.0
2013-05-09 12:05:00,64.8,64.83,64.77,64.83,12800.0,47.3604,47.3823,47.3385,47.3823,12800.0
2013-05-09 12:10:00,64.83,64.84,64.81,64.81,6800.0,47.3823,47.3896,47.3677,47.3677,6800.0
2013-05-09 12:15:00,64.81,64.82,64.79,64.8,9400.0,47.3677,47.375,47.3531,47.3604,9400.0
2013-05-09 12:20:00,64.8,64.91,64.77,64.91,53100.0,47.3604,47.4408,47.3385,47.4408,53100.0
2013-05-09 12:25:00,64.91,64.92,64.8,64.81,81200.0,47.4408,47.4481,47.3604,47.3677,81200.0
2013-05-09 12:30:00,64.81,64.83,64.8,64.81,7700.0,47.3677,47.3823,47.3604,47.3677,7700.0
2013-05-09 12:35:00,64.81,64.81,64.71,64.71,18500.0,47.3677,47.3677,47.2946,47.2946,18500.0
2013-05-09 12:40:00,64.71,64.73,64.65,64.66,16500.0,47.2946,47.3092,47.2508,47.2581,16500.0
2013-05-09 12:45:00,64.65,64.73,64.65,64.7,14700.0,47.2508,47.3092,47.2508,47.2873,14700.0
2013-05-09 12:50:00,64.71,64.74,64.7,64.73,6300.0,47.2946,47.3165,47.2873,47.3092,6300.0
2013-05-09 12:55:00,64.74,64.8,64.72,64.8,14100.0,47.3165,47.3604,47.3019,47.3604,14100.0
2013-05-09 13:00:00,64.78,64.84,64.76,64.84,11300.0,47.3458,47.3896,47.3312,47.3896,11300.0
2013-05-09 13:05:00,64.84,64.87,64.82,64.86,15200.0,47.3896,47.4116,47.375,47.4042,15200.0
2013-05-09 13:10:00,64.85,64.88,64.82,64.82,10900.0,47.3969,47.4189,47.375,47.375,10900.0
2013-05-09 13:15:00,64.82,64.92,64.82,64.91,23500.0,47.375,47.4481,47.375,47.4408,23500.0
2013-05-09 13:20:00,64.91,64.94,64.88,64.93,11600.0,47.4408,47.4627,47.4189,47.4554,11600.0
2013-05-09 13:25:00,64.92,64.98,64.92,64.97,19000.0,47.4481,47.492,47.4481,47.4846,19000.0
2013-05-09 13:30:00,64.95,65.04,64.95,65.0,59500.0,47.47,47.5358,47.47,47.5066,59500.0
2013-05-09 13:35:00,65.01,65.02,64.91,64.93,20600.0,47.5139,47.5212,47.4408,47.4554,20600.0
2013-05-09 13:40:00,64.95,65.04,64.92,65.01,20300.0,47.47,47.5358,47.4481,47.5139,20300.0
2013-05-09 13:45:00,65.02,65.05,64.99,65.05,13100.0,47.5212,47.5431,47.4993,47.5431,13100.0
2013-05-09 13:50:00,65.05,65.13,65.03,65.13,30400.0,47.5431,47.6016,47.5285,47.6016,30400.0
2013-05-09 13:55:00,65.13,65.17,65.06,65.16,17900.0,47.6016,47.6308,47.5504,47.6235,17900.0
2013-05-09 14:00:00,65.16,65.31,65.15,65.24,56900.0,47.6235,47.7331,47.6162,47.682,56900.0
2013-05-09 14:05:00,65.21,65.22,65.07,65.07,26000.0,47.6601,47.6674,47.5577,47.5577,26000.0
2013-05-09 14:10:00,65.07,65.11,65.02,65.1,16000.0,47.5577,47.587,47.5212,47.5797,16000.0
2013-05-09 14:15:00,65.11,65.2,65.1,65.17,14800.0,47.587,47.6527,47.5797,47.6308,14800.0
2013-05-09 14:20:00,65.17,65.19,65.14,65.16,17500.0,47.6308,47.6454,47.6089,47.6235,17500.0
2013-05-09 14:25:00,65.16,65.26,65.15,65.24,12100.0,47.6235,47.6966,47.6162,47.682,12100.0
2013-05-09 14:30:00,65.23,65.25,65.12,65.13,21000.0,47.6747,47.6893,47.5943,47.6016,21000.0
2013-05-09 14:35:00,65.13,65.14,65.05,65.06,28300.0,47.6016,47.6089,47.5431,47.5504,28300.0
2013-05-09 14:40:00,65.05,65.06,65.01,65.02,40100.0,47.5431,47.5504,47.5139,47.5212,40100.0
2013-05-09 14:45:00,65.03,65.03,64.92,64.94,26900.0,47.5285,47.5285,47.4481,47.4627,26900.0
2013-05-09 14:50:00,64.94,64.96,64.78,64.86,66100.0,47.4627,47.4773,47.3458,47.4042,66100.0
2013-05-09 14:55:00,64.87,64.87,64.77,64.77,51800.0,47.4116,47.4116,47.3385,47.3385,51800.0
2013-05-09 15:00:00,64.77,64.81,64.64,64.75,46200.0,47.3385,47.3677,47.2435,47.3239,46200.0
2013-05-09 15:05:00,64.76,64.87,64.76,64.83,28600.0,47.3312,47.4116,47.3312,47.3823,28600.0
2013-05-09 15:10:00,64.83,64.88,64.75,64.75,50500.0,47.3823,47.4189,47.3239,47.3239,50500.0
2013-05-09 15:15:00,64.75,64.83,64.72,64.81,55100.0,47.3239,47.3823,47.3019,47.3677,55100.0
2013-05-09 15:20:00,64.8,64.97,64.77,64.97,38000.0,47.3604,47.4846,47.3385,47.4846,38000.0
2013-05-09 15:25:00,64.97,64.97,64.89,64.93,32800.0,47.4846,47.4846,47.4262,47.4554,32800.0
2013-05-09 15:30:00,64.93,65.01,64.93,64.94,34100.0,47.4554,47.5139,47.4554,47.4627,34100.0
2013-05-09 15:35:00,64.93,64.93,64.88,64.89,61800.0,47.4554,47.4554,47.4189,47.4262,61800.0
2013-05-09 15:40:00,64.89,64.91,64.77,64.8,50200.0,47.4262,47.4408,47.3385,47.3604,50200.0
2013-05-09 15:45:00,64.8,64.81,64.72,64.78,90600.0,47.3604,47.3677,47.3019,47.3458,90600.0
2013-05-09 15:50:00,64.77,64.78,64.56,64.57,109600.0,47.3385,47.3458,47.185,47.1923,109600.0
2013-05-09 15:55:00,64.57,64.75,64.57,64.75,158600.0,47.1923,47.3239,47.1923,47.3239,158600.0
2013-05-10 09:30:00,64.68,65.09,64.59,64.94,49800.0,47.2727,47.5723,47.2069,47.4627,49800.0
2013-05-10 09:35:00,64.94,65.09,64.92,65.0,33800.0,47.4627,47.5723,47.4481,47.5066,33800.0
2013-05-10 09:40:00,64.96,65.0,64.65,64.76,32500.0,47.4773,47.5066,47.2508,47.3312,32500.0
2013-05-10 09:45:00,64.75,64.95,64.64,64.92,52300.0,47.3239,47.47,47.2435,47.4481,52300.0
2013-05-10 09:50:00,64.9,64.93,64.82,64.9,20700.0,47.4335,47.4554,47.375,47.4335,20700.0
2013-05-10 09:55:00,64.89,65.26,64.89,65.19,42300.0,47.4262,47.6966,47.4262,47.6454,42300.0
2013-05-10 10:00:00,65.23,65.31,65.09,65.09,28500.0,47.6747,47.7331,47.5723,47.5723,28500.0
2013-05-10 10:05:00,65.1,65.18,65.02,65.14,25800.0,47.5797,47.6381,47.5212,47.6089,25800.0
2013-05-10 10:10:00,65.14,65.23,65.09,65.17,21400.0,47.6089,47.6747,47.5723,47.6308,21400.0
2013-05-10 10:15:00,65.19,65.25,65.13,65.23,29200.0,47.6454,47.6893,47.6016,47.6747,29200.0
2013-05-10 10:20:00,65.22,65.26,65.14,65.17,44800.0,47.6674,47.6966,47.6089,47.6308,44800.0
2013-05-10 10:25:00,65.17,65.17,65.02,65.05,9300.0,47.6308,47.6308,47.5212,47.5431,9300.0
2013-05-10 10:30:00,65.03,65.05,64.85,64.87,26700.0,47.5285,47.5431,47.3969,47.4116,26700.0
2013-05-10 10:35:00,64.86,64.86,64.7,64.75,34300.0,47.4042,47.4042,47.2873,47.3239,34300.0
2013-05-10 10:40:00,64.73,64.85,64.68,64.85,15100.0,47.3092,47.3969,47.2727,47.3969,15100.0
2013-05-10 10:45:00,64.85,64.88,64.77,64.88,18900.0,47.3969,47.4189,47.3385,47.4189,18900.0
2013-05-10 10:50:00,64.89,64.9,64.8,64.84,11800.0,47.4262,47.4335,47.3604,47.3896,11800.0
2013-05-10 10:55:00,64.86,64.98,64.83,64.89,12500.0,47.4042,47.492,47.3823,47.4262,12500.0
2013-05-10 11:00:00,64.9,64.92,64.85,64.88,13000.0,47.4335,47.4481,47.3969,47.4189,13000.0
2013-05-10 11:05:00,64.9,65.01,64.9,64.98,10100.0,47.4335,47.5139,47.4335,47.492,10100.0
2013-05-10 11:10:00,64.97,65.02,64.9,64.9,26300.0,47.4846,47.5212,47.4335,47.4335,26300.0
2013-05-10 11:15:00,64.89,64.91,64.85,64.89,19700.0,47.4262,47.4408,47.3969,47.4262,19700.0
2013-05-10 11:20:00,64.88,64.93,64.8,64.85,22200.0,47.4189,47.4554,47.3604,47.3969,22200.0
2013-05-10 11:25:00,64.84,64.94,64.84,64.91,9200.0,47.3896,47.4627,47.3896,47.4408,9200.0
2013-05-10 11:30:00,64.93,65.03,64.92,64.97,12800.0,47.4554,47.5285,47.4481,47.4846,12800.0
2013-05-10 11:35:00,64.98,64.98,64.91,64.91,8400.0,47.492,47.492,47.4408,47.4408,8400.0
2013-05-10 11:40:00,64.91,64.92,64.81,64.88,29100.0,47.4408,47.4481,47.3677,47.4189,29100.0
2013-05-10 11:45:00,64.88,64.89,64.74,64.75,14300.0,47.4189,47.4262,47.3165,47.3239,14300.0
2013-05-10 11:50:00,64.74,64.75,64.67,64.72,10800.0,47.3165,47.3239,47.2654,47.3019,10800.0
2013-05-10 11:55:00,64.71,64.73,64.63,64.66,13000.0,47.2946,47.3092,47.2361,47.2581,13000.0
2013-05-10 12:00:00,64.65,64.73,64.63,64.65,19100.0,47.2508,47.3092,47.2361,47.2508,19100.0
2013-05-10 12:05:00,64.64,64.67,64.57,64.6,26100.0,47.2435,47.2654,47.1923,47.2142,26100.0
2013-05-10 12:10:00,64.62,64.71,64.61,64.69,8200.0,47.2288,47.2946,47.2215,47.28,8200.0
2013-05-10 12:15:00,64.7,64.73,64.65,64.67,11300.0,47.2873,47.3092,47.2508,47.2654,11300.0
2013-05-10 12:20:00,64.7,64.84,64.69,64.79,54600.0,47.2873,47.3896,47.28,47.3531,54600.0
2013-05-10 12:25:00,64.79,64.82,64.75,64.76,24200.0,47.3531,47.375,47.3239,47.3312,24200.0
2013-05-10 12:30:00,64.76,64.79,64.74,64.77,20700.0,47.3312,47.3531,47.3165,47.3385,20700.0
2013-05-10 12:35:00,64.76,64.79,64.72,64.72,23400.0,47.3312,47.3531,47.3019,47.3019,23400.0
2013-05-10 12:40:00,64.72,64.77,64.72,64.75,9300.0,47.3019,47.3385,47.3019,47.3239,9300.0
2013-05-10 12:45:00,64.75,64.78,64.69,64.69,21400.0,47.3239,47.3458,47.28,47.28,21400.0
2013-05-10 12:50:00,64.71,64.77,64.69,64.73,21400.0,47.2946,47.3385,47.28,47.3092,21400.0
2013-05-10 12:55:00,64.73,64.75,64.64,64.65,19800.0,47.3092,47.3239,47.2435,47.2508,19800.0
2013-05-10 13:00:00,64.65,64.73,64.64,64.64,14600.0,47.2508,47.3092,47.2435,47.2435,14600.0
2013-05-10 13:05:00,64.64,64.75,64.6,64.74,29400.0,47.2435,47.3239,47.2142,47.3165,29400.0
2013-05-10 13:10:00,64.75,64.79,64.71,64.72,31000.0,47.3239,47.3531,47.2946,47.3019,31000.0
2013-05-10 13:15:00,64.71,64.74,64.66,64.68,10800.0,47.2946,47.3165,47.2581,47.2727,10800.0
2013-05-10 13:20:00,64.7,64.76,64.66,64.69,22800.0,47.2873,47.3312,47.2581,47.28,22800.0
2013-05-10 13:25:00,64.69,64.75,64.69,64.75,17600.0,47.28,47.3239,47.28,47.3239,17600.0
2013-05-10 13:30:00,64.75,64.77,64.74,64.75,39300.0,47.3239,47.3385,47.3165,47.3239,39300.0
2013-05-10 13:35:00,64.74,64.76,64.68,64.72,11000.0,47.3165,47.3312,47.2727,47.3019,11000.0
2013-05-10 13:40:00,64.73,64.76,64.71,64.75,19100.0,47.3092,47.3312,47.2946,47.3239,19100.0
2013-05-10 13:45:00,64.73,64.77,64.71,64.75,26600.0,47.3092,47.3385,47.2946,47.3239,26600.0
2013-05-10 13:50:00,64.74,64.75,64.7,64.73,19900.0,47.3165,47.3239,47.2873,47.3092,19900.0
2013-05-10 13:55:00,64.71,64.71,64.62,64.65,10900.0,47.2946,47.2946,47.2288,47.2508,10900.0
2013-05-10 14:00:00,64.67,64.73,64.65,64.69,8800.0,47.2654,47.3092,47.2508,47.28,8800.0
2013-05-10 14:05:00,64.7,64.75,64.69,64.75,19200.0,47.2873,47.3239,47.28,47.3239,19200.0
2013-05-10 14:10:00,64.75,64.76,64.72,64.73,22000.0,47.3239,47.3312,47.3019,47.3092,22000.0
2013-05-10 14:15:00,64.73,64.74,64.66,64.67,20300.0,47.3092,47.3165,47.2581,47.2654,20300.0
2013-05-10 14:20:00,64.67,64.75,64.67,64.73,14700.0,47.2654,47.3239,47.2654,47.3092,14700.0
2013-05-10 14:25:00,64.73,64.76,64.72,64.75,19400.0,47.3092,47.3312,47.3019,47.3239,19400.0
2013-05-10 14:30:00,64.75,64.76,64.73,64.74,24100.0,47.3239,47.3312,47.3092,47.3165,24100.0
2013-05-10 14:35:00,64.72,64.73,64.67,64.69,14300.0,47.3019,47.3092,47.2654,47.28,14300.0
2013-05-10 14:40:00,64.69,64.82,64.69,64.82,23300.0,47.28,47.375,47.28,47.375,23300.0
2013-05-10 14:45:00,64.81,64.84,64.75,64.76,16200.0,47.3677,47.3896,47.3239,47.3312,16200.0
2013-05-10 14:50:00,64.76,64.77,64.72,64.72,24000.0,47.3312,47.3385,47.3019,47.3019,24000.0
2013-05-10 14:55:00,64.72,64.75,64.68,64.7,17900.0,47.3019,47.3239,47.2727,47.2873,17900.0
2013-05-10 15:00:00,64.71,64.75,64.71,64.73,18900.0,47.2946,47.3239,47.2946,47.3092,18900.0
2013-05-10 15:05:00,64.73,64.76,64.69,64.74,17100.0,47.3092,47.3312,47.28,47.3165,17100.0
2013-05-10 15:10:00,64.76,64.77,64.71,64.73,37400.0,47.3312,47.3385,47.2946,47.3092,37400.0
2013-05-10 15:15:00,64.74,64.81,64.73,64.78,21800.0,47.3165,47.3677,47.3092,47.3458,21800.0
2013-05-10 15:20:00,64.78,64.85,64.78,64.81,15500.0,47.3458,47.3969,47.3458,47.3677,15500.0
2013-05-10 15:25:00,64.81,64.82,64.75,64.8,15200.0,47.3677,47.375,47.3239,47.3604,15200.0
2013-05-10 15:30:00,64.79,64.81,64.77,64.81,16100.0,47.3531,47.3677,47.3385,47.3677,16100.0
2013-05-10 15:35:00,64.82,64.83,64.79,64.8,48300.0,47.375,47.3823,47.3531,47.3604,48300.0
2013-05-10 15:40:00,64.81,64.81,64.74,64.75,81800.0,47.3677,47.3677,47.3165,47.3239,81800.0
2013-05-10 15:45:00,64.75,64.85,64.73,64.83,102800.0,47.3239,47.3969,47.3092,47.3823,102800.0
2013-05-10 15:50:00,64.83,64.89,64.76,64.83,80100.0,47.3823,47.4262,47.3312,47.3823,80100.0
2013-05-10 15:55:00,64.84,64.92,64.82,64.92,96300.0,47.3896,47.4481,47.375,47.4481,96300.0
2013-05-13 09:30:00,64.76,65.0,64.66,64.95,37300.0,47.3312,47.5066,47.2581,47.47,37300.0
2013-05-13 09:35:00,64.9,64.91,64.65,64.72,10600.0,47.4335,47.4408,47.2508,47.3019,10600.0
2013-05-13 09:40:00,64.74,64.82,64.62,64.62,12200.0,47.3165,47.375,47.2288,47.2288,12200.0
2013-05-13 09:45:00,64.65,64.68,64.44,64.46,33200.0,47.2508,47.2727,47.0973,47.1119,33200.0
2013-05-13 09:50:00,64.47,64.47,64.29,64.32,13700.0,47.1192,47.1192,46.9877,47.0096,13700.0
2013-05-13 09:55:00,64.33,64.33,64.11,64.2,35900.0,47.0169,47.0169,46.8561,46.9219,35900.0
2013-05-13 10:00:00,64.21,64.45,64.18,64.36,17000.0,46.9292,47.1046,46.9073,47.0388,17000.0
2013-05-13 10:05:00,64.35,64.54,64.33,64.52,126000.0,47.0315,47.1704,47.0169,47.1558,126000.0
2013-05-13 10:10:00,64.55,64.69,64.51,64.61,27900.0,47.1777,47.28,47.1484,47.2215,27900.0
2013-05-13 10:15:00,64.63,64.66,64.35,64.5,25200.0,47.2361,47.2581,47.0315,47.1411,25200.0
2013-05-13 10:20:00,64.51,64.56,64.39,64.41,13100.0,47.1484,47.185,47.0607,47.0754,13100.0
2013-05-13 10:25:00,64.39,64.57,64.38,64.51,30600.0,47.0607,47.1923,47.0534,47.1484,30600.0
2013-05-13 10:30:00,64.5,64.65,64.46,64.62,16000.0,47.1411,47.2508,47.1119,47.2288,16000.0
2013-05-13 10:35:00,64.63,64.76,64.63,64.76,15500.0,47.2361,47.3312,47.2361,47.3312,15500.0
2013-05-13 10:40:00,64.77,64.81,64.7,64.72,18000.0,47.3385,47.3677,47.2873,47.3019,18000.0
2013-05-13 10:45:00,64.69,64.7,64.66,64.67,6100.0,47.28,47.2873,47.2581,47.2654,6100.0
2013-05-13 10:50:00,64.68,64.69,64.53,64.58,32700.0,47.2727,47.28,47.1631,47.1996,32700.0
2013-05-13 10:55:00,64.6,64.65,64.58,64.62,21000.0,47.2142,47.2508,47.1996,47.2288,21000.0
2013-05-13 11:00:00,64.62,64.62,64.5,64.54,22600.0,47.2288,47.2288,47.1411,47.1704,22600.0
2013-05-13 11:05:00,64.51,64.54,64.46,64.48,23900.0,47.1484,47.1704,47.1119,47.1265,23900.0
2013-05-13 11:10:00,64.49,64.6,64.48,64.6,7600.0,47.1338,47.2142,47.1265,47.2142,7600.0
2013-05-13 11:15:00,64.6,64.6,64.46,64.48,10000.0,47.2142,47.2142,47.1119,47.1265,10000.0
2013-05-13 11:20:00,64.47,64.54,64.38,64.39,55100.0,47.1192,47.1704,47.0534,47.0607,55100.0
2013-05-13 11:25:00,64.38,64.49,64.36,64.49,10100.0,47.0534,47.1338,47.0388,47.1338,10100.0
2013-05-13 11:30:00,64.52,64.56,64.49,64.5,6000.0,47.1558,47.185,47.1338,47.1411,6000.0
2013-05-13 11:35:00,64.52,64.59,64.51,64.55,34100.0,47.1558,47.2069,47.1484,47.1777,34100.0
2013-05-13 11:40:00,64.55,64.58,64.5,64.53,24400.0,47.1777,47.1996,47.1411,47.1631,24400.0
2013-05-13 11:45:00,64.54,64.69,64.54,64.66,8600.0,47.1704,47.28,47.1704,47.2581,8600.0
2013-05-13 11:50:00,64.65,64.73,64.62,64.65,26700.0,47.2508,47.3092,47.2288,47.2508,26700.0
2013-05-13 11:55:00,64.64,64.7,64.61,64.62,31400.0,47.2435,47.2873,47.2215,47.2288,31400.0
2013-05-13 12:00:00,64.62,64.74,64.62,64.72,11800.0,47.2288,47.3165,47.2288,47.3019,11800.0
2013-05-13 12:05:00,64.71,64.79,64.71,64.73,8900.0,47.2946,47.3531,47.2946,47.3092,8900.0
2013-05-13 12:10:00,64.72,64.74,64.68,64.69,14200.0,47.3019,47.3165,47.2727,47.28,14200.0
2013-05-13 12:15:00,64.69,64.72,64.67,64.69,12700.0,47.28,47.3019,47.2654,47.28,12700.0
2013-05-13 12:20:00,64.7,64.72,64.63,64.66,16900.0,47.2873,47.3019,47.2361,47.2581,16900.0
2013-05-13 12:25:00,64.66,64.67,64.57,64.62,17900.0,47.2581,47.2654,47.1923,47.2288,17900.0
2013-05-13 12:30:00,64.62,64.65,64.61,64.63,23100.0,47.2288,47.2508,47.2215,47.2361,23100.0
2013-05-13 12:35:00,64.63,64.64,64.61,64.61,10400.0,47.2361,47.2435,47.2215,47.2215,10400.0
2013-05-13 12:40:00,64.61,64.65,64.6,64.62,13800.0,47.2215,47.2508,47.2142,47.2288,13800.0
2013-05-13 12:45:00,64.62,64.65,64.61,64.65,12900.0,47.2288,47.2508,47.2215,47.2508,12900.0
2013-05-13 12:50:00,64.65,64.65,64.63,64.65,5800.0,47.2508,47.2508,47.2361,47.2508,5800.0
2013-05-13 12:55:00,64.64,64.65,64.61,64.62,12000.0,47.2435,47.2508,47.2215,47.2288,12000.0
2013-05-13 13:00:00,64.61,64.64,64.6,64.64,4800.0,47.2215,47.2435,47.2142,47.2435,4800.0
2013-05-13 13:05:00,64.65,64.66,64.62,64.62,12800.0,47.2508,47.2581,47.2288,47.2288,12800.0
2013-05-13 13:10:00,64.63,64.65,64.57,64.57,18300.0,47.2361,47.2508,47.1923,47.1923,18300.0
2013-05-13 13:15:00,64.56,64.62,64.55,64.6,16600.0,47.185,47.2288,47.1777,47.2142,16600.0
2013-05-13 13:20:00,64.61,64.62,64.55,64.55,15100.0,47.2215,47.2288,47.1777,47.1777,15100.0
2013-05-13 13:25:00,64.54,64.59,64.5,64.52,19700.0,47.1704,47.2069,47.1411,47.1558,19700.0
2013-05-13 13:30:00,64.51,64.51,64.44,64.48,17600.0,47.1484,47.1484,47.0973,47.1265,17600.0
2013-05-13 13:35:00,64.48,64.52,64.41,64.43,13500.0,47.1265,47.1558,47.0754,47.09,13500.0
2013-05-13 13:40:00,64.43,64.44,64.34,64.35,20400.0,47.09,47.0973,47.0242,47.0315,20400.0
2013-05-13 13:45:00,64.35,64.39,64.34,64.37,13000.0,47.0315,47.0607,47.0242,47.0461,13000.0
2013-05-13 13:50:00,64.35,64.37,64.31,64.37,22000.0,47.0315,47.0461,47.0023,47.0461,22000.0
2013-05-13 13:55:00,64.38,64.41,64.35,64.35,18400.0,47.0534,47.0754,47.0315,47.0315,18400.0
2013-05-13 14:00:00,64.35,64.35,64.29,64.32,23400.0,47.0315,47.0315,46.9877,47.0096,23400.0
2013-05-13 14:05:00,64.33,64.43,64.32,64.33,18400.0,47.0169,47.09,47.0096,47.0169,18400.0
2013-05-13 14:10:00,64.32,64.35,64.24,64.31,19700.0,47.0096,47.0315,46.9511,47.0023,19700.0
2013-05-13 14:15:00,64.31,64.37,64.31,64.33,13500.0,47.0023,47.0461,47.0023,47.0169,13500.0
2013-05-13 14:20:00,64.34,64.35,64.29,64.31,27000.0,47.0242,47.0315,46.9877,47.0023,27000.0
2013-05-13 14:25:00,64.31,64.39,64.3,64.33,26700.0,47.0023,47.0607,46.995,47.0169,26700.0
2013-05-13 14:30:00,64.31,64.41,64.31,64.39,21100.0,47.0023,47.0754,47.0023,47.0607,21100.0
2013-05-13 14:35:00,64.39,64.39,64.32,64.34,21600.0,47.0607,47.0607,47.0096,47.0242,21600.0
2013-05-13 14:40:00,64.34,64.42,64.31,64.34,17100.0,47.0242,47.0827,47.0023,47.0242,17100.0
2013-05-13 14:45:00,64.34,64.41,64.32,64.36,25400.0,47.0242,47.0754,47.0096,47.0388,25400.0
2013-05-13 14:50:00,64.37,64.4,64.37,64.38,9200.0,47.0461,47.068,47.0461,47.0534,9200.0
2013-05-13 14:55:00,64.39,64.42,64.37,64.41,20300.0,47.0607,47.0827,47.0461,47.0754,20300.0
2013-05-13 15:00:00,64.41,64.44,64.39,64.39,12700.0,47.0754,47.0973,47.0607,47.0607,12700.0
2013-05-13 15:05:00,64.39,64.39,64.33,64.34,18800.0,47.0607,47.0607,47.0169,47.0242,18800.0
2013-05-13 15:10:00,64.35,64.35,64.21,64.21,45300.0,47.0315,47.0315,46.9292,46.9292,45300.0
2013-05-13 15:15:00,64.21,64.3,64.19,64.3,41200.0,46.9292,46.995,46.9146,46.995,41200.0
2013-05-13 15:20:00,64.28,64.34,64.28,64.29,31100.0,46.9803,47.0242,46.9803,46.9877,31100.0
2013-05-13 15:25:00,64.3,64.34,64.23,64.25,25700.0,46.995,47.0242,46.9438,46.9584,25700.0
2013-05-13 15:30:00,64.25,64.34,64.23,64.31,28000.0,46.9584,47.0242,46.9438,47.0023,28000.0
2013-05-13 15:35:00,64.32,64.39,64.32,64.38,25200.0,47.0096,47.0607,47.0096,47.0534,25200.0
2013-05-13 15:40:00,64.38,64.39,64.35,64.35,25400.0,47.0534,47.0607,47.0315,47.0315,25400.0
2013-05-13 15:45:00,64.34,64.36,64.3,64.32,41000.0,47.0242,47.0388,46.995,47.0096,41000.0
2013-05-13 15:50:00,64.32,64.33,64.25,64.29,104300.0,47.0096,47.0169,46.9584,46.9877,104300.0
2013-05-13 15:55:00,64.3,64.32,64.24,64.25,162600.0,46.995,47.0096,46.9511,46.9584,162600.0
2013-05-14 09:30:00,64.14,64.32,64.14,64.2,79200.0,46.878,47.0096,46.878,46.9219,79200.0
2013-05-14 09:35:00,64.24,64.41,64.2,64.3,36600.0,46.9511,47.0754,46.9219,46.995,36600.0
2013-05-14 09:40:00,64.3,64.46,64.3,64.3,23600.0,46.995,47.1119,46.995,46.995,23600.0
2013-05-14 09:45:00,64.33,64.34,64.22,64.29,27900.0,47.0169,47.0242,46.9365,46.9877,27900.0
2013-05-14 09:50:00,64.3,64.37,64.27,64.29,31700.0,46.995,47.0461,46.973,46.9877,31700.0
2013-05-14 09:55:00,64.29,64.43,64.27,64.4,49100.0,46.9877,47.09,46.973,47.068,49100.0
2013-05-14 10:00:00,64.42,64.43,64.21,64.21,99500.0,47.0827,47.09,46.9292,46.9292,99500.0
2013-05-14 10:05:00,64.23,64.35,64.21,64.33,38600.0,46.9438,47.0315,46.9292,47.0169,38600.0
2013-05-14 10:10:00,64.33,64.47,64.32,64.44,35100.0,47.0169,47.1192,47.0096,47.0973,35100.0
2013-05-14 10:15:00,64.44,64.49,64.41,64.42,42200.0,47.0973,47.1338,47.0754,47.0827,42200.0
2013-05-14 10:20:00,64.42,64.43,64.32,64.35,45400.0,47.0827,47.09,47.0096,47.0315,45400.0
2013-05-14 10:25:00,64.36,64.44,64.34,64.43,28300.0,47.0388,47.0973,47.0242,47.09,28300.0
2013-05-14 10:30:00,64.43,64.46,64.39,64.4,61000.0,47.09,47.1119,47.0607,47.068,61000.0
2013-05-14 10:35:00,64.4,64.45,64.38,64.42,35100.0,47.068,47.1046,47.0534,47.0827,35100.0
2013-05-14 10:40:00,64.43,64.44,64.39,64.4,43600.0,47.09,47.0973,47.0607,47.068,43600.0
2013-05-14 10:45:00,64.41,64.43,64.35,64.37,39800.0,47.0754,47.09,47.0315,47.0461,39800.0
2013-05-14 10:50:00,64.39,64.45,64.37,64.41,20500.0,47.0607,47.1046,47.0461,47.0754,20500.0
2013-05-14 10:55:00,64.42,64.45,64.38,64.41,35100.0,47.0827,47.1046,47.0534,47.0754,35100.0
2013-05-14 11:00:00,64.41,64.42,64.33,64.35,41900.0,47.0754,47.0827,47.0169,47.0315,41900.0
2013-05-14 11:05:00,64.34,64.36,64.33,64.35,22100.0,47.0242,47.0388,47.0169,47.0315,22100.0
2013-05-14 11:10:00,64.35,64.36,64.31,64.33,37800.0,47.0315,47.0388,47.0023,47.0169,37800.0
2013-05-14 11:15:00,64.32,64.35,64.27,64.29,39000.0,47.0096,47.0315,46.973,46.9877,39000.0
2013-05-14 11:20:00,64.31,64.33,64.25,64.27,28200.0,47.0023,47.0169,46.9584,46.973,28200.0
2013-05-14 11:25:00,64.28,64.36,64.26,64.35,23100.0,46.9803,47.0388,46.9657,47.0315,23100.0
2013-05-14 11:30:00,64.35,64.35,64.26,64.29,37500.0,47.0315,47.0315,46.9657,46.9877,37500.0
2013-05-14 11:35:00,64.29,64.31,64.27,64.3,39100.0,46.9877,47.0023,46.973,46.995,39100.0
2013-05-14 11:40:00,64.31,64.31,64.2,64.24,36000.0,47.0023,47.0023,46.9219,46.9511,36000.0
2013-05-14 11:45:00,64.24,64.36,64.22,64.26,52200.0,46.9511,47.0388,46.9365,46.9657,52200.0
2013-05-14 11:50:00,64.26,64.27,64.18,64.24,33900.0,46.9657,46.973,46.9073,46.9511,33900.0
2013-05-14 11:55:00,64.25,64.28,64.19,64.24,42300.0,46.9584,46.9803,46.9146,46.9511,42300.0
2013-05-14 12:00:00,64.24,64.31,64.23,64.25,50100.0,46.9511,47.0023,46.9438,46.9584,50100.0
2013-05-14 12:05:00,64.24,64.3,64.24,64.28,25800.0,46.9511,46.995,46.9511,46.9803,25800.0
2013-05-14 12:10:00,64.26,64.43,64.25,64.41,29500.0,46.9657,47.09,46.9584,47.0754,29500.0
2013-05-14 12:15:00,64.43,64.58,64.42,64.58,22000.0,47.09,47.1996,47.0827,47.1996,22000.0
2013-05-14 12:20:00,64.58,64.6,64.49,64.57,35000.0,47.1996,47.2142,47.1338,47.1923,35000.0
2013-05-14 12:25:00,64.54,64.6,64.53,64.55,24500.0,47.1704,47.2142,47.1631,47.1777,24500.0
2013-05-14 12:30:00,64.54,64.6,64.53,64.57,36600.0,47.1704,47.2142,47.1631,47.1923,36600.0
2013-05-14 12:35:00,64.55,64.61,64.55,64.59,35000.0,47.1777,47.2215,47.1777,47.2069,35000.0
2013-05-14 12:40:00,64.6,64.61,64.59,64.6,28700.0,47.2142,47.2215,47.2069,47.2142,28700.0
2013-05-14 12:45:00,64.61,64.66,64.61,64.64,16000.0,47.2215,47.2581,47.2215,47.2435,16000.0
2013-05-14 12:50:00,64.64,64.65,64.59,64.61,36000.0,47.2435,47.2508,47.2069,47.2215,36000.0
2013-05-14 12:55:00,64.6,64.61,64.57,64.58,25300.0,47.2142,47.2215,47.1923,47.1996,25300.0
2013-05-14 13:00:00,64.59,64.6,64.58,64.6,9900.0,47.2069,47.2142,47.1996,47.2142,9900.0
2013-05-14 13:05:00,64.6,64.63,64.58,64.59,22700.0,47.2142,47.2361,47.1996,47.2069,22700.0
2013-05-14 13:10:00,64.59,64.66,64.58,64.65,31900.0,47.2069,47.2581,47.1996,47.2508,31900.0
2013-05-14 13:15:00,64.66,64.7,64.63,64.63,33300.0,47.2581,47.2873,47.2361,47.2361,33300.0
2013-05-14 13:20:00,64.63,64.66,64.61,64.62,38000.0,47.2361,47.2581,47.2215,47.2288,38000.0
2013-05-14 13:25:00,64.62,64.68,64.59,64.66,26000.0,47.2288,47.2727,47.2069,47.2581,26000.0
2013-05-14 13:30:00,64.68,64.7,64.64,64.66,26900.0,47.2727,47.2873,47.2435,47.2581,26900.0
2013-05-14 13:35:00,64.66,64.72,64.65,64.69,12200.0,47.2581,47.3019,47.2508,47.28,12200.0
2013-05-14 13:40:00,64.69,64.73,64.68,64.7,15000.0,47.28,47.3092,47.2727,47.2873,15000.0
2013-05-14 13:45:00,64.69,64.76,64.69,64.75,39700.0,47.28,47.3312,47.28,47.3239,39700.0
2013-05-14 13:50:00,64.75,64.76,64.65,64.66,31900.0,47.3239,47.3312,47.2508,47.2581,31900.0
2013-05-14 13:55:00,64.68,64.68,64.64,64.67,22400.0,47.2727,47.2727,47.2435,47.2654,22400.0
2013-05-14 14:00:00,64.65,64.66,64.58,64.59,18000.0,47.2508,47.2581,47.1996,47.2069,18000.0
2013-05-14 14:05:00,64.6,64.76,64.59,64.75,12500.0,47.2142,47.3312,47.2069,47.3239,12500.0
2013-05-14 14:10:00,64.73,64.86,64.72,64.77,49600.0,47.3092,47.4042,47.3019,47.3385,49600.0
2013-05-14 14:15:00,64.77,64.85,64.77,64.85,12700.0,47.3385,47.3969,47.3385,47.3969,12700.0
2013-05-14 14:20:00,64.84,64.85,64.73,64.75,22200.0,47.3896,47.3969,47.3092,47.3239,22200.0
2013-05-14 14:25:00,64.74,64.8,64.73,64.76,15700.0,47.3165,47.3604,47.3092,47.3312,15700.0
2013-05-14 14:30:00,64.77,64.85,64.76,64.83,12900.0,47.3385,47.3969,47.3312,47.3823,12900.0
2013-05-14 14:35:00,64.83,64.94,64.83,64.92,20200.0,47.3823,47.4627,47.3823,47.4481,20200.0
2013-05-14 14:40:00,64.92,64.93,64.83,64.87,17000.0,47.4481,47.4554,47.3823,47.4116,17000.0
2013-05-14 14:45:00,64.87,64.91,64.84,64.91,11500.0,47.4116,47.4408,47.3896,47.4408,11500.0
2013-05-14 14:50:00,64.92,64.93,64.81,64.81,21000.0,47.4481,47.4554,47.3677,47.3677,21000.0
2013-05-14 14:55:00,64.81,64.86,64.8,64.84,16400.0,47.3677,47.4042,47.3604,47.3896,16400.0
2013-05-14 15:00:00,64.82,64.94,64.79,64.93,24700.0,47.375,47.4627,47.3531,47.4554,24700.0
2013-05-14 15:05:00,64.93,64.96,64.88,64.96,17300.0,47.4554,47.4773,47.4189,47.4773,17300.0
2013-05-14 15:10:00,64.96,65.0,64.92,64.98,31700.0,47.4773,47.5066,47.4481,47.492,31700.0
2013-05-14 15:15:00,64.96,64.99,64.91,64.99,24400.0,47.4773,47.4993,47.4408,47.4993,24400.0
2013-05-14 15:20:00,64.98,64.99,64.9,64.9,24300.0,47.492,47.4993,47.4335,47.4335,24300.0
2013-05-14 15:25:00,64.91,64.97,64.9,64.97,29000.0,47.4408,47.4846,47.4335,47.4846,29000.0
2013-05-14 15:30:00,64.97,65.07,64.96,65.06,37500.0,47.4846,47.5577,47.4773,47.5504,37500.0
2013-05-14 15:35:00,65.05,65.14,65.05,65.11,46700.0,47.5431,47.6089,47.5431,47.587,46700.0
2013-05-14 15:40:00,65.1,65.14,65.08,65.14,34500.0,47.5797,47.6089,47.565,47.6089,34500.0
2013-05-14 15:45:00,65.14,65.18,65.12,65.17,52400.0,47.6089,47.6381,47.5943,47.6308,52400.0
2013-05-14 15:50:00,65.16,65.17,65.04,65.06,88100.0,47.6235,47.6308,47.5358,47.5504,88100.0
2013-05-14 15:55:00,65.07,65.11,65.04,65.1,96300.0,47.5577,47.587,47.5358,47.5797,96300.0
2013-05-15 09:30:00,64.59,64.92,64.51,64.58,77800.0,47.2069,47.4481,47.1484,47.1996,77800.0
2013-05-15 09:35:00,64.56,64.78,64.56,64.74,14600.0,47.185,47.3458,47.185,47.3165,14600.0
2013-05-15 09:40:00,64.74,64.76,64.69,64.69,24900.0,47.3165,47.3312,47.28,47.28,24900.0
2013-05-15 09:45:00,64.67,64.93,64.65,64.78,53900.0,47.2654,47.4554,47.2508,47.3458,53900.0
2013-05-15 09:50:00,64.81,64.9,64.75,64.75,23500.0,47.3677,47.4335,47.3239,47.3239,23500.0
2013-05-15 09:55:00,64.71,64.8,64.68,64.75,30700.0,47.2946,47.3604,47.2727,47.3239,30700.0
2013-05-15 10:00:00,64.78,64.91,64.77,64.85,39700.0,47.3458,47.4408,47.3385,47.3969,39700.0
2013-05-15 10:05:00,64.88,64.91,64.79,64.8,26000.0,47.4189,47.4408,47.3531,47.3604,26000.0
2013-05-15 10:10:00,64.8,64.8,64.63,64.71,24000.0,47.3604,47.3604,47.2361,47.2946,24000.0
2013-05-15 10:15:00,64.69,64.73,64.61,64.69,23200.0,47.28,47.3092,47.2215,47.28,23200.0
2013-05-15 10:20:00,64.7,64.82,64.65,64.69,36700.0,47.2873,47.375,47.2508,47.28,36700.0
2013-05-15 10:25:00,64.69,64.79,64.69,64.71,28600.0,47.28,47.3531,47.28,47.2946,28600.0
2013-05-15 10:30:00,64.7,64.84,64.7,64.8,26000.0,47.2873,47.3896,47.2873,47.3604,26000.0
2013-05-15 10:35:00,64.82,64.87,64.78,64.87,15000.0,47.375,47.4116,47.3458,47.4116,15000.0
2013-05-15 10:40:00,64.86,64.86,64.66,64.69,27400.0,47.4042,47.4042,47.2581,47.28,27400.0
2013-05-15 10:45:00,64.69,64.69,64.57,64.63,31700.0,47.28,47.28,47.1923,47.2361,31700.0
2013-05-15 10:50:00,64.62,64.76,64.59,64.73,33400.0,47.2288,47.3312,47.2069,47.3092,33400.0
2013-05-15 10:55:00,64.71,64.85,64.71,64.8,24400.0,47.2946,47.3969,47.2946,47.3604,24400.0
2013-05-15 11:00:00,64.81,65.0,64.8,64.98,14300.0,47.3677,47.5066,47.3604,47.492,14300.0
2013-05-15 11:05:00,64.97,65.03,64.92,64.95,18500.0,47.4846,47.5285,47.4481,47.47,18500.0
2013-05-15 11:10:00,64.95,64.98,64.89,64.98,58600.0,47.47,47.492,47.4262,47.492,58600.0
2013-05-15 11:15:00,64.97,65.05,64.97,65.02,9200.0,47.4846,47.5431,47.4846,47.5212,9200.0
2013-05-15 11:20:00,65.01,65.06,65.0,65.03,7200.0,47.5139,47.5504,47.5066,47.5285,7200.0
2013-05-15 11:25:00,65.03,65.08,64.98,65.08,11200.0,47.5285,47.565,47.492,47.565,11200.0
2013-05-15 11:30:00,65.08,65.14,65.05,65.08,10900.0,47.565,47.6089,47.5431,47.565,10900.0
2013-05-15 11:35:00,65.09,65.21,65.06,65.2,15200.0,47.5723,47.6601,47.5504,47.6527,15200.0
2013-05-15 11:40:00,65.21,65.21,65.15,65.15,7900.0,47.6601,47.6601,47.6162,47.6162,7900.0
2013-05-15 11:45:00,65.17,65.19,65.16,65.18,11300.0,47.6308,47.6454,47.6235,47.6381,11300.0
2013-05-15 11:50:00,65.17,65.26,65.16,65.21,21100.0,47.6308,47.6966,47.6235,47.6601,21100.0
2013-05-15 11:55:00,65.22,65.28,65.18,65.25,8200.0,47.6674,47.7112,47.6381,47.6893,8200.0
2013-05-15 12:00:00,65.24,65.28,65.2,65.28,5100.0,47.682,47.7112,47.6527,47.7112,5100.0
2013-05-15 12:05:00,65.26,65.38,65.26,65.34,25400.0,47.6966,47.7843,47.6966,47.7551,25400.0
2013-05-15 12:10:00,65.36,65.39,65.28,65.39,31100.0,47.7697,47.7916,47.7112,47.7916,31100.0
2013-05-15 12:15:00,65.39,65.39,65.29,65.35,6700.0,47.7916,47.7916,47.7185,47.7624,6700.0
2013-05-15 12:20:00,65.36,65.4,65.29,65.29,5000.0,47.7697,47.7989,47.7185,47.7185,5000.0
2013-05-15 12:25:00,65.28,65.33,65.26,65.28,14900.0,47.7112,47.7478,47.6966,47.7112,14900.0
2013-05-15 12:30:00,65.3,65.36,65.3,65.36,6200.0,47.7258,47.7697,47.7258,47.7697,6200.0
2013-05-15 12:35:00,65.36,65.45,65.34,65.45,14300.0,47.7697,47.8355,47.7551,47.8355,14300.0
2013-05-15 12:40:00,65.45,65.48,65.37,65.39,9900.0,47.8355,47.8574,47.777,47.7916,9900.0
2013-05-15 12:45:00,65.41,65.46,65.4,65.45,9900.0,47.8062,47.8428,47.7989,47.8355,9900.0
2013-05-15 12:50:00,65.44,65.46,65.4,65.43,13200.0,47.8282,47.8428,47.7989,47.8208,13200.0
2013-05-15 12:55:00,65.42,65.45,65.39,65.43,10200.0,47.8135,47.8355,47.7916,47.8208,10200.0
2013-05-15 13:00:00,65.41,65.43,65.37,65.39,7300.0,47.8062,47.8208,47.777,47.7916,7300.0
2013-05-15 13:05:00,65.4,65.47,65.38,65.42,20500.0,47.7989,47.8501,47.7843,47.8135,20500.0
2013-05-15 13:10:00,65.41,65.54,65.41,65.53,34300.0,47.8062,47.9012,47.8062,47.8939,34300.0
2013-05-15 13:15:00,65.54,65.56,65.47,65.54,34000.0,47.9012,47.9159,47.8501,47.9012,34000.0
2013-05-15 13:20:00,65.55,65.57,65.51,65.55,23600.0,47.9085,47.9232,47.8793,47.9085,23600.0
2013-05-15 13:25:00,65.56,65.59,65.54,65.59,21300.0,47.9159,47.9378,47.9012,47.9378,21300.0
2013-05-15 13:30:00,65.58,65.6,65.52,65.52,17300.0,47.9305,47.9451,47.8866,47.8866,17300.0
2013-05-15 13:35:00,65.52,65.59,65.52,65.54,13400.0,47.8866,47.9378,47.8866,47.9012,13400.0
2013-05-15 13:40:00,65.55,65.58,65.53,65.53,28900.0,47.9085,47.9305,47.8939,47.8939,28900.0
2013-05-15 13:45:00,65.54,65.56,65.54,65.55,10900.0,47.9012,47.9159,47.9012,47.9085,10900.0
2013-05-15 13:50:00,65.56,65.67,65.56,65.62,39600.0,47.9159,47.9963,47.9159,47.9597,39600.0
2013-05-15 13:55:00,65.62,65.64,65.49,65.5,34100.0,47.9597,47.9743,47.8647,47.872,34100.0
2013-05-15 14:00:00,65.49,65.5,65.44,65.45,16700.0,47.8647,47.872,47.8282,47.8355,16700.0
2013-05-15 14:05:00,65.45,65.52,65.45,65.51,17400.0,47.8355,47.8866,47.8355,47.8793,17400.0
2013-05-15 14:10:00,65.51,65.51,65.48,65.5,14600.0,47.8793,47.8793,47.8574,47.872,14600.0
2013-05-15 14:15:00,65.5,65.52,65.48,65.52,37200.0,47.872,47.8866,47.8574,47.8866,37200.0
2013-05-15 14:20:00,65.5,65.53,65.49,65.5,50500.0,47.872,47.8939,47.8647,47.872,50500.0
2013-05-15 14:25:00,65.51,65.58,65.48,65.57,18000.0,47.8793,47.9305,47.8574,47.9232,18000.0
2013-05-15 14:30:00,65.57,65.61,65.54,65.54,20300.0,47.9232,47.9524,47.9012,47.9012,20300.0
2013-05-15 14:35:00,65.54,65.57,65.51,65.51,15000.0,47.9012,47.9232,47.8793,47.8793,15000.0
2013-05-15 14:40:00,65.51,65.56,65.38,65.38,35800.0,47.8793,47.9159,47.7843,47.7843,35800.0
2013-05-15 14:45:00,65.35,65.47,65.28,65.47,29200.0,47.7624,47.8501,47.7112,47.8501,29200.0
2013-05-15 14:50:00,65.45,65.49,65.41,65.48,19800.0,47.8355,47.8647,47.8062,47.8574,19800.0
2013-05-15 14:55:00,65.48,65.52,65.41,65.48,21800.0,47.8574,47.8866,47.8062,47.8574,21800.0
2013-05-15 15:00:00,65.49,65.5,65.32,65.39,17200.0,47.8647,47.872,47.7404,47.7916,17200.0
2013-05-15 15:05:00,65.39,65.48,65.39,65.45,24700.0,47.7916,47.8574,47.7916,47.8355,24700.0
2013-05-15 15:10:00,65.45,65.52,65.42,65.43,20700.0,47.8355,47.8866,47.8135,47.8208,20700.0
2013-05-15 15:15:00,65.42,65.48,65.29,65.34,22700.0,47.8135,47.8574,47.7185,47.7551,22700.0
2013-05-15 15:20:00,65.34,65.4,65.31,65.38,15400.0,47.7551,47.7989,47.7331,47.7843,15400.0
2013-05-15 15:25:00,65.37,65.46,65.37,65.45,31200.0,47.777,47.8428,47.777,47.8355,31200.0
2013-05-15 15:30:00,65.46,65.55,65.45,65.53,21000.0,47.8428,47.9085,47.8355,47.8939,21000.0
2013-05-15 15:35:00,65.54,65.58,65.53,65.58,18400.0,47.9012,47.9305,47.8939,47.9305,18400.0
2013-05-15 15:40:00,65.59,65.61,65.53,65.59,32000.0,47.9378,47.9524,47.8939,47.9378,32000.0
2013-05-15 15:45:00,65.6,65.69,65.57,65.61,50900.0,47.9451,48.0109,47.9232,47.9524,50900.0
2013-05-15 15:50:00,65.62,65.67,65.59,65.64,49200.0,47.9597,47.9963,47.9378,47.9743,49200.0
2013-05-15 15:55:00,65.63,65.71,65.6,65.65,121300.0,47.967,48.0255,47.9451,47.9816,121300.0
2013-05-16 09:30:00,65.29,65.53,65.28,65.52,38200.0,47.7185,47.8939,47.7112,47.8866,38200.0
2013-05-16 09:35:00,65.49,65.58,65.4,65.49,81300.0,47.8647,47.9305,47.7989,47.8647,81300.0
2013-05-16 09:40:00,65.49,65.64,65.49,65.59,20500.0,47.8647,47.9743,47.8647,47.9378,20500.0
2013-05-16 09:45:00,65.61,65.78,65.61,65.72,33000.0,47.9524,48.0766,47.9524,48.0328,33000.0
2013-05-16 09:50:00,65.73,66.06,65.73,66.03,92600.0,48.0401,48.2813,48.0401,48.2594,92600.0
2013-05-16 09:55:00,66.04,66.08,65.75,65.89,51100.0,48.2667,48.2959,48.0547,48.157,51100.0
2013-05-16 10:00:00,65.89,66.21,65.53,65.56,92600.0,48.157,48.3909,47.8939,47.9159,92600.0
2013-05-16 10:05:00,65.56,65.65,65.49,65.63,64900.0,47.9159,47.9816,47.8647,47.967,64900.0
2013-05-16 10:10:00,65.63,65.76,65.63,65.76,37900.0,47.967,48.062,47.967,48.062,37900.0
2013-05-16 10:15:00,65.79,65.95,65.65,65.69,17200.0,48.084,48.2009,47.9816,48.0109,17200.0
2013-05-16 10:20:00,65.7,65.84,65.64,65.68,51100.0,48.0182,48.1205,47.9743,48.0036,51100.0
2013-05-16 10:25:00,65.69,65.79,65.61,65.71,68900.0,48.0109,48.084,47.9524,48.0255,68900.0
2013-05-16 10:30:00,65.71,65.82,65.64,65.76,34000.0,48.0255,48.1059,47.9743,48.062,34000.0
2013-05-16 10:35:00,65.75,65.98,65.75,65.92,28200.0,48.0547,48.2228,48.0547,48.179,28200.0
2013-05-16 10:40:00,65.92,65.96,65.85,65.85,22300.0,48.179,48.2082,48.1278,48.1278,22300.0
2013-05-16 10:45:00,65.84,65.98,65.76,65.96,37800.0,48.1205,48.2228,48.062,48.2082,37800.0
2013-05-16 10:50:00,65.97,65.98,65.84,65.98,13800.0,48.2155,48.2228,48.1205,48.2228,13800.0
2013-05-16 10:55:00,65.99,65.99,65.88,65.89,25800.0,48.2301,48.2301,48.1497,48.157,25800.0
2013-05-16 11:00:00,65.89,65.96,65.84,65.95,24200.0,48.157,48.2082,48.1205,48.2009,24200.0
2013-05-16 11:05:00,65.95,65.98,65.87,65.89,27400.0,48.2009,48.2228,48.1424,48.157,27400.0
2013-05-16 11:10:00,65.88,65.88,65.78,65.8,24800.0,48.1497,48.1497,48.0766,48.0913,24800.0
2013-05-16 11:15:00,65.8,65.95,65.77,65.77,69500.0,48.0913,48.2009,48.0693,48.0693,69500.0
2013-05-16 11:20:00,65.76,65.87,65.72,65.78,20100.0,48.062,48.1424,48.0328,48.0766,20100.0
2013-05-16 11:25:00,65.78,65.88,65.78,65.86,35600.0,48.0766,48.1497,48.0766,48.1351,35600.0
2013-05-16 11:30:00,65.85,65.88,65.8,65.84,24300.0,48.1278,48.1497,48.0913,48.1205,24300.0
2013-05-16 11:35:00,65.85,65.9,65.81,65.88,15200.0,48.1278,48.1644,48.0986,48.1497,15200.0
2013-05-16 11:40:00,65.9,65.92,65.8,65.81,12500.0,48.1644,48.179,48.0913,48.0986,12500.0
2013-05-16 11:45:00,65.82,65.93,65.81,65.91,12200.0,48.1059,48.1863,48.0986,48.1717,12200.0
2013-05-16 11:50:00,65.9,65.91,65.85,65.85,9100.0,48.1644,48.1717,48.1278,48.1278,9100.0
2013-05-16 11:55:00,65.85,65.86,65.8,65.86,17300.0,48.1278,48.1351,48.0913,48.1351,17300.0
2013-05-16 12:00:00,65.87,65.87,65.84,65.85,9500.0,48.1424,48.1424,48.1205,48.1278,9500.0
2013-05-16 12:05:00,65.85,65.89,65.8,65.89,12000.0,48.1278,48.157,48.0913,48.157,12000.0
2013-05-16 12:10:00,65.9,65.95,65.79,65.79,112200.0,48.1644,48.2009,48.084,48.084,112200.0
2013-05-16 12:15:00,65.79,65.89,65.76,65.81,12400.0,48.084,48.157,48.062,48.0986,12400.0
2013-05-16 12:20:00,65.82,65.84,65.78,65.81,8800.0,48.1059,48.1205,48.0766,48.0986,8800.0
2013-05-16 12:25:00,65.8,65.83,65.8,65.81,5600.0,48.0913,48.1132,48.0913,48.0986,5600.0
2013-05-16 12:30:00,65.8,65.83,65.75,65.76,15600.0,48.0913,48.1132,48.0547,48.062,15600.0
2013-05-16 12:35:00,65.74,65.74,65.7,65.71,4300.0,48.0474,48.0474,48.0182,48.0255,4300.0
2013-05-16 12:40:00,65.7,65.74,65.64,65.71,13100.0,48.0182,48.0474,47.9743,48.0255,13100.0
2013-05-16 12:45:00,65.71,65.71,65.62,65.62,14000.0,48.0255,48.0255,47.9597,47.9597,14000.0
2013-05-16 12:50:00,65.6,65.74,65.6,65.71,30300.0,47.9451,48.0474,47.9451,48.0255,30300.0
2013-05-16 12:55:00,65.72,65.83,65.72,65.75,19700.0,48.0328,48.1132,48.0328,48.0547,19700.0
2013-05-16 13:00:00,65.77,65.78,65.72,65.76,23200.0,48.0693,48.0766,48.0328,48.062,23200.0
2013-05-16 13:05:00,65.76,65.8,65.74,65.75,13100.0,48.062,48.0913,48.0474,48.0547,13100.0
2013-05-16 13:10:00,65.73,65.82,65.73,65.78,13300.0,48.0401,48.1059,48.0401,48.0766,13300.0
2013-05-16 13:15:00,65.78,65.84,65.77,65.8,17200.0,48.0766,48.1205,48.0693,48.0913,17200.0
2013-05-16 13:20:00,65.81,65.82,65.73,65.77,13900.0,48.0986,48.1059,48.0401,48.0693,13900.0
2013-05-16 13:25:00,65.74,65.81,65.7,65.8,14200.0,48.0474,48.0986,48.0182,48.0913,14200.0
2013-05-16 13:30:00,65.81,65.82,65.76,65.82,27700.0,48.0986,48.1059,48.062,48.1059,27700.0
2013-05-16 13:35:00,65.81,65.88,65.8,65.88,18000.0,48.0986,48.1497,48.0913,48.1497,18000.0
2013-05-16 13:40:00,65.87,65.97,65.87,65.95,28200.0,48.1424,48.2155,48.1424,48.2009,28200.0
2013-05-16 13:45:00,65.97,66.02,65.9,66.02,31500.0,48.2155,48.2521,48.1644,48.2521,31500.0
2013-05-16 13:50:00,66.02,66.03,65.95,65.95,36500.0,48.2521,48.2594,48.2009,48.2009,36500.0
2013-05-16 13:55:00,65.94,65.98,65.88,65.98,26000.0,48.1936,48.2228,48.1497,48.2228,26000.0
2013-05-16 14:00:00,65.98,66.1,65.98,66.1,38300.0,48.2228,48.3105,48.2228,48.3105,38300.0
2013-05-16 14:05:00,66.1,66.1,66.0,66.08,23500.0,48.3105,48.3105,48.2374,48.2959,23500.0
2013-05-16 14:10:00,66.09,66.13,66.05,66.1,34000.0,48.3032,48.3325,48.274,48.3105,34000.0
2013-05-16 14:15:00,66.11,66.22,66.11,66.16,25700.0,48.3178,48.3982,48.3178,48.3544,25700.0
2013-05-16 14:20:00,66.17,66.17,65.96,66.1,45000.0,48.3617,48.3617,48.2082,48.3105,45000.0
2013-05-16 14:25:00,66.1,66.12,65.99,66.02,21900.0,48.3105,48.3251,48.2301,48.2521,21900.0
2013-05-16 14:30:00,66.02,66.06,65.97,65.97,16200.0,48.2521,48.2813,48.2155,48.2155,16200.0
2013-05-16 14:35:00,65.97,65.98,65.88,65.96,36700.0,48.2155,48.2228,48.1497,48.2082,36700.0
2013-05-16 14:40:00,65.93,65.94,65.89,65.92,44200.0,48.1863,48.1936,48.157,48.179,44200.0
2013-05-16 14:45:00,65.91,66.0,65.88,65.93,30000.0,48.1717,48.2374,48.1497,48.1863,30000.0
2013-05-16 14:50:00,65.93,66.01,65.85,65.91,92300.0,48.1863,48.2447,48.1278,48.1717,92300.0
2013-05-16 14:55:00,65.88,65.96,65.8,65.8,29300.0,48.1497,48.2082,48.0913,48.0913,29300.0
2013-05-16 15:00:00,65.79,65.86,65.76,65.79,31700.0,48.084,48.1351,48.062,48.084,31700.0
2013-05-16 15:05:00,65.78,65.93,65.74,65.93,78000.0,48.0766,48.1863,48.0474,48.1863,78000.0
2013-05-16 15:10:00,65.92,65.97,65.85,65.89,32400.0,48.179,48.2155,48.1278,48.157,32400.0
2013-05-16 15:15:00,65.88,65.9,65.74,65.74,24900.0,48.1497,48.1644,48.0474,48.0474,24900.0
2013-05-16 15:20:00,65.75,65.83,65.65,65.71,54200.0,48.0547,48.1132,47.9816,48.0255,54200.0
2013-05-16 15:25:00,65.7,65.71,65.62,65.68,24800.0,48.0182,48.0255,47.9597,48.0036,24800.0
2013-05-16 15:30:00,65.69,65.73,65.63,65.71,63300.0,48.0109,48.0401,47.967,48.0255,63300.0
2013-05-16 15:35:00,65.7,65.7,65.58,65.64,72200.0,48.0182,48.0182,47.9305,47.9743,72200.0
2013-05-16 15:40:00,65.64,65.68,65.51,65.61,64700.0,47.9743,48.0036,47.8793,47.9524,64700.0
2013-05-16 15:45:00,65.61,65.69,65.59,65.64,93500.0,47.9524,48.0109,47.9378,47.9743,93500.0
2013-05-16 15:50:00,65.64,65.69,65.6,65.65,139600.0,47.9743,48.0109,47.9451,47.9816,139600.0
2013-05-16 15:55:00,65.65,65.79,65.62,65.66,157100.0,47.9816,48.084,47.9597,47.9889,157100.0
2013-05-17 09:30:00,66.31,66.36,65.85,66.17,222100.0,48.464,48.5006,48.1278,48.3617,222100.0
2013-05-17 09:35:00,66.19,66.39,66.16,66.29,26500.0,48.3763,48.5225,48.3544,48.4494,26500.0
2013-05-17 09:40:00,66.31,66.46,66.3,66.46,39500.0,48.464,48.5736,48.4567,48.5736,39500.0
2013-05-17 09:45:00,66.45,66.54,66.4,66.51,33600.0,48.5663,48.6321,48.5298,48.6102,33600.0
2013-05-17 09:50:00,66.52,66.64,66.49,66.53,38700.0,48.6175,48.7052,48.5956,48.6248,38700.0
2013-05-17 09:55:00,66.53,66.75,66.47,66.66,78800.0,48.6248,48.7856,48.5809,48.7198,78800.0
2013-05-17 10:00:00,66.69,66.94,66.67,66.82,63600.0,48.7417,48.9245,48.7271,48.8368,63600.0
2013-05-17 10:05:00,66.82,66.84,66.62,66.65,30900.0,48.8368,48.8514,48.6906,48.7125,30900.0
2013-05-17 10:10:00,66.65,66.73,66.61,66.64,38800.0,48.7125,48.771,48.6833,48.7052,38800.0
2013-05-17 10:15:00,66.63,66.76,66.61,66.76,21100.0,48.6979,48.7929,48.6833,48.7929,21100.0
2013-05-17 10:20:00,66.76,66.78,66.67,66.75,55700.0,48.7929,48.8075,48.7271,48.7856,55700.0
2013-05-17 10:25:00,66.76,66.79,66.64,66.66,37500.0,48.7929,48.8148,48.7052,48.7198,37500.0
2013-05-17 10:30:00,66.69,66.81,66.66,66.81,52000.0,48.7417,48.8294,48.7198,48.8294,52000.0
2013-05-17 10:35:00,66.82,66.84,66.63,66.65,31900.0,48.8368,48.8514,48.6979,48.7125,31900.0
2013-05-17 10:40:00,66.67,66.7,66.64,66.67,21900.0,48.7271,48.749,48.7052,48.7271,21900.0
2013-05-17 10:45:00,66.66,66.73,66.61,66.63,323700.0,48.7198,48.771,48.6833,48.6979,323700.0
2013-05-17 10:50:00,66.62,66.67,66.46,66.47,24400.0,48.6906,48.7271,48.5736,48.5809,24400.0
2013-05-17 10:55:00,66.46,66.47,66.39,66.39,20200.0,48.5736,48.5809,48.5225,48.5225,20200.0
2013-05-17 11:00:00,66.41,66.41,66.3,66.3,48100.0,48.5371,48.5371,48.4567,48.4567,48100.0
2013-05-17 11:05:00,66.29,66.32,66.22,66.26,30700.0,48.4494,48.4713,48.3982,48.4275,30700.0
2013-05-17 11:10:00,66.25,66.4,66.22,66.37,31300.0,48.4202,48.5298,48.3982,48.5079,31300.0
2013-05-17 11:15:00,66.38,66.4,66.32,66.38,124700.0,48.5152,48.5298,48.4713,48.5152,124700.0
2013-05-17 11:20:00,66.38,66.43,66.34,66.41,17500.0,48.5152,48.5517,48.4859,48.5371,17500.0
2013-05-17 11:25:00,66.41,66.42,66.28,66.28,76200.0,48.5371,48.5444,48.4421,48.4421,76200.0
2013-05-17 11:30:00,66.31,66.39,66.29,66.39,24500.0,48.464,48.5225,48.4494,48.5225,24500.0
2013-05-17 11:35:00,66.4,66.42,66.37,66.42,16700.0,48.5298,48.5444,48.5079,48.5444,16700.0
2013-05-17 11:40:00,66.42,66.42,66.35,66.38,20900.0,48.5444,48.5444,48.4932,48.5152,20900.0
2013-05-17 11:45:00,66.38,66.45,66.37,66.37,13600.0,48.5152,48.5663,48.5079,48.5079,13600.0
2013-05-17 11:50:00,66.39,66.45,66.38,66.39,39400.0,48.5225,48.5663,48.5152,48.5225,39400.0
2013-05-17 11:55:00,66.38,66.4,66.31,66.32,28600.0,48.5152,48.5298,48.464,48.4713,28600.0
2013-05-17 12:00:00,66.32,66.32,66.14,66.14,60200.0,48.4713,48.4713,48.3398,48.3398,60200.0
2013-05-17 12:05:00,66.14,66.15,66.04,66.06,48600.0,48.3398,48.3471,48.2667,48.2813,48600.0
2013-05-17 12:10:00,66.06,66.2,66.06,66.2,8900.0,48.2813,48.3836,48.2813,48.3836,8900.0
2013-05-17 12:15:00,66.19,66.37,66.18,66.37,13200.0,48.3763,48.5079,48.369,48.5079,13200.0
2013-05-17 12:20:00,66.39,66.43,66.29,66.43,33100.0,48.5225,48.5517,48.4494,48.5517,33100.0
2013-05-17 12:25:00,66.43,66.58,66.43,66.58,58200.0,48.5517,48.6613,48.5517,48.6613,58200.0
2013-05-17 12:30:00,66.59,66.69,66.5,66.68,40900.0,48.6687,48.7417,48.6029,48.7344,40900.0
2013-05-17 12:35:00,66.7,66.7,66.58,66.6,25800.0,48.749,48.749,48.6613,48.676,25800.0
2013-05-17 12:40:00,66.6,66.74,66.6,66.74,32000.0,48.676,48.7783,48.676,48.7783,32000.0
2013-05-17 12:45:00,66.73,66.82,66.72,66.82,12700.0,48.771,48.8368,48.7637,48.8368,12700.0
2013-05-17 12:50:00,66.82,66.9,66.82,66.86,49700.0,48.8368,48.8952,48.8368,48.866,49700.0
2013-05-17 12:55:00,66.86,66.86,66.8,66.85,18300.0,48.866,48.866,48.8221,48.8587,18300.0
2013-05-17 13:00:00,66.86,66.91,66.85,66.89,16400.0,48.866,48.9025,48.8587,48.8879,16400.0
2013-05-17 13:05:00,66.89,66.89,66.82,66.86,17900.0,48.8879,48.8879,48.8368,48.866,17900.0
2013-05-17 13:10:00,66.86,66.89,66.83,66.86,47500.0,48.866,48.8879,48.8441,48.866,47500.0
2013-05-17 13:15:00,66.87,66.93,66.83,66.93,34000.0,48.8733,48.9172,48.8441,48.9172,34000.0
2013-05-17 13:20:00,66.93,66.98,66.91,66.97,22500.0,48.9172,48.9537,48.9025,48.9464,22500.0
2013-05-17 13:25:00,66.97,66.98,66.92,66.94,17900.0,48.9464,48.9537,48.9098,48.9245,17900.0
2013-05-17 13:30:00,66.94,66.98,66.9,66.94,17200.0,48.9245,48.9537,48.8952,48.9245,17200.0
2013-05-17 13:35:00,66.93,67.01,66.91,67.0,40800.0,48.9172,48.9756,48.9025,48.9683,40800.0
2013-05-17 13:40:00,67.0,67.0,66.91,66.92,14600.0,48.9683,48.9683,48.9025,48.9098,14600.0
2013-05-17 13:45:00,66.91,66.95,66.89,66.94,33400.0,48.9025,48.9318,48.8879,48.9245,33400.0
2013-05-17 13:50:00,66.95,66.95,66.92,66.92,16100.0,48.9318,48.9318,48.9098,48.9098,16100.0
2013-05-17 13:55:00,66.92,66.96,66.91,66.96,24800.0,48.9098,48.9391,48.9025,48.9391,24800.0
2013-05-17 14:00:00,66.95,67.0,66.95,66.95,28600.0,48.9318,48.9683,48.9318,48.9318,28600.0
2013-05-17 14:05:00,66.95,66.95,66.91,66.94,21200.0,48.9318,48.9318,48.9025,48.9245,21200.0
2013-05-17 14:10:00,66.94,67.01,66.94,66.99,32900.0,48.9245,48.9756,48.9245,48.961,32900.0
2013-05-17 14:15:00,66.98,67.01,66.98,66.99,31100.0,48.9537,48.9756,48.9537,48.961,31100.0
2013-05-17 14:20:00,66.98,66.99,66.88,66.98,90600.0,48.9537,48.961,48.8806,48.9537,90600.0
2013-05-17 14:25:00,66.99,67.01,66.92,66.95,46300.0,48.961,48.9756,48.9098,48.9318,46300.0
2013-05-17 14:30:00,66.96,66.98,66.94,66.98,15800.0,48.9391,48.9537,48.9245,48.9537,15800.0
2013-05-17 14:35:00,66.98,67.0,66.92,66.97,20800.0,48.9537,48.9683,48.9098,48.9464,20800.0
2013-05-17 14:40:00,66.97,66.97,66.9,66.95,20400.0,48.9464,48.9464,48.8952,48.9318,20400.0
2013-05-17 14:45:00,66.95,67.0,66.91,66.93,39600.0,48.9318,48.9683,48.9025,48.9172,39600.0
2013-05-17 14:50:00,66.94,66.96,66.89,66.91,32700.0,48.9245,48.9391,48.8879,48.9025,32700.0
2013-05-17 14:55:00,66.91,66.96,66.9,66.93,42900.0,48.9025,48.9391,48.8952,48.9172,42900.0
2013-05-17 15:00:00,66.94,66.95,66.91,66.91,30400.0,48.9245,48.9318,48.9025,48.9025,30400.0
2013-05-17 15:05:00,66.91,66.92,66.89,66.92,47400.0,48.9025,48.9098,48.8879,48.9098,47400.0
2013-05-17 15:10:00,66.92,66.93,66.86,66.9,68300.0,48.9098,48.9172,48.866,48.8952,68300.0
2013-05-17 15:15:00,66.91,66.94,66.9,66.92,26200.0,48.9025,48.9245,48.8952,48.9098,26200.0
2013-05-17 15:20:00,66.92,66.98,66.9,66.96,59100.0,48.9098,48.9537,48.8952,48.9391,59100.0
2013-05-17 15:25:00,66.96,66.98,66.9,66.92,58200.0,48.9391,48.9537,48.8952,48.9098,58200.0
2013-05-17 15:30:00,66.92,66.98,66.89,66.92,56200.0,48.9098,48.9537,48.8879,48.9098,56200.0
2013-05-17 15:35:00,66.92,66.92,66.85,66.86,65800.0,48.9098,48.9098,48.8587,48.866,65800.0
2013-05-17 15:40:00,66.86,66.9,66.82,66.89,83100.0,48.866,48.8952,48.8368,48.8879,83100.0
2013-05-17 15:45:00,66.89,66.94,66.86,66.9,120600.0,48.8879,48.9245,48.866,48.8952,120600.0
2013-05-17 15:50:00,66.9,66.91,66.85,66.87,98700.0,48.8952,48.9025,48.8587,48.8733,98700.0
2013-05-17 15:55:00,66.87,66.89,66.82,66.85,273400.0,48.8733,48.8879,48.8368,48.8587,273400.0
2013-05-20 09:30:00,66.8,66.88,66.43,66.85,144900.0,48.8221,48.8806,48.5517,48.8587,144900.0
2013-05-20 09:35:00,66.86,66.99,66.76,66.94,23200.0,48.866,48.961,48.7929,48.9245,23200.0
2013-05-20 09:40:00,66.94,66.96,66.78,66.87,30000.0,48.9245,48.9391,48.8075,48.8733,30000.0
2013-05-20 09:45:00,66.86,67.0,66.83,66.96,44800.0,48.866,48.9683,48.8441,48.9391,44800.0
2013-05-20 09:50:00,66.95,67.05,66.86,67.0,38300.0,48.9318,49.0049,48.866,48.9683,38300.0
2013-05-20 09:55:00,66.99,67.24,66.98,67.22,16800.0,48.961,49.1437,48.9537,49.1291,16800.0
2013-05-20 10:00:00,67.22,67.29,67.18,67.22,17300.0,49.1291,49.1803,49.0999,49.1291,17300.0
2013-05-20 10:05:00,67.2,67.27,67.18,67.23,15800.0,49.1145,49.1656,49.0999,49.1364,15800.0
2013-05-20 10:10:00,67.23,67.23,67.14,67.21,10200.0,49.1364,49.1364,49.0706,49.1218,10200.0
2013-05-20 10:15:00,67.2,67.28,67.18,67.23,24400.0,49.1145,49.173,49.0999,49.1364,24400.0
2013-05-20 10:20:00,67.24,67.27,67.17,67.19,9300.0,49.1437,49.1656,49.0926,49.1072,9300.0
2013-05-20 10:25:00,67.19,67.23,67.17,67.22,12000.0,49.1072,49.1364,49.0926,49.1291,12000.0
2013-05-20 10:30:00,67.21,67.26,67.16,67.23,27100.0,49.1218,49.1583,49.0853,49.1364,27100.0
2013-05-20 10:35:00,67.23,67.23,67.17,67.21,6200.0,49.1364,49.1364,49.0926,49.1218,6200.0
2013-05-20 10:40:00,67.21,67.39,67.21,67.39,14300.0,49.1218,49.2534,49.1218,49.2534,14300.0
2013-05-20 10:45:00,67.37,67.4,67.33,67.4,17200.0,49.2387,49.2607,49.2095,49.2607,17200.0
2013-05-20 10:50:00,67.41,67.53,67.41,67.51,52900.0,49.268,49.3557,49.268,49.3411,52900.0
2013-05-20 10:55:00,67.51,67.54,67.39,67.5,71400.0,49.3411,49.363,49.2534,49.3337,71400.0
2013-05-20 11:00:00,67.51,67.52,67.46,67.48,15900.0,49.3411,49.3484,49.3045,49.3191,15900.0
2013-05-20 11:05:00,67.48,67.56,67.45,67.53,19100.0,49.3191,49.3776,49.2972,49.3557,19100.0
2013-05-20 11:10:00,67.54,67.61,67.48,67.6,26500.0,49.363,49.4141,49.3191,49.4068,26500.0
2013-05-20 11:15:00,67.61,67.69,67.6,67.66,13800.0,49.4141,49.4726,49.4068,49.4507,13800.0
2013-05-20 11:20:00,67.68,67.68,67.6,67.61,7100.0,49.4653,49.4653,49.4068,49.4141,7100.0
2013-05-20 11:25:00,67.61,67.64,67.55,67.56,13700.0,49.4141,49.4361,49.3703,49.3776,13700.0
2013-05-20 11:30:00,67.58,67.58,67.54,67.55,12600.0,49.3922,49.3922,49.363,49.3703,12600.0
2013-05-20 11:35:00,67.58,67.69,67.58,67.68,10800.0,49.3922,49.4726,49.3922,49.4653,10800.0
2013-05-20 11:40:00,67.69,67.73,67.68,67.71,15200.0,49.4726,49.5018,49.4653,49.4872,15200.0
2013-05-20 11:45:00,67.7,67.82,67.7,67.8,37200.0,49.4799,49.5676,49.4799,49.553,37200.0
2013-05-20 11:50:00,67.79,67.97,67.78,67.96,41500.0,49.5457,49.6773,49.5384,49.6699,41500.0
2013-05-20 11:55:00,67.96,67.99,67.95,67.98,36900.0,49.6699,49.6919,49.6626,49.6846,36900.0
2013-05-20 12:00:00,67.98,68.11,67.95,68.1,81600.0,49.6846,49.7796,49.6626,49.7723,81600.0
2013-05-20 12:05:00,68.1,68.1,68.01,68.05,17100.0,49.7723,49.7723,49.7065,49.7357,17100.0
2013-05-20 12:10:00,68.05,68.05,67.86,67.87,41400.0,49.7357,49.7357,49.5969,49.6042,41400.0
2013-05-20 12:15:00,67.87,67.87,67.76,67.81,24600.0,49.6042,49.6042,49.5238,49.5603,24600.0
2013-05-20 12:20:00,67.81,67.85,67.78,67.83,16400.0,49.5603,49.5896,49.5384,49.5749,16400.0
2013-05-20 12:25:00,67.82,67.87,67.72,67.74,31400.0,49.5676,49.6042,49.4945,49.5092,31400.0
2013-05-20 12:30:00,67.73,67.82,67.66,67.81,28400.0,49.5018,49.5676,49.4507,49.5603,28400.0
2013-05-20 12:35:00,67.81,67.86,67.72,67.79,32500.0,49.5603,49.5969,49.4945,49.5457,32500.0
2013-05-20 12:40:00,67.78,67.86,67.75,67.82,23000.0,49.5384,49.5969,49.5165,49.5676,23000.0
2013-05-20 12:45:00,67.8,67.86,67.77,67.77,22500.0,49.553,49.5969,49.5311,49.5311,22500.0
2013-05-20 12:50:00,67.78,67.88,67.77,67.84,9800.0,49.5384,49.6115,49.5311,49.5822,9800.0
2013-05-20 12:55:00,67.85,67.85,67.77,67.83,18400.0,49.5896,49.5896,49.5311,49.5749,18400.0
2013-05-20 13:00:00,67.84,67.89,67.8,67.87,11900.0,49.5822,49.6188,49.553,49.6042,11900.0
2013-05-20 13:05:00,67.88,67.93,67.88,67.91,7700.0,49.6115,49.648,49.6115,49.6334,7700.0
2013-05-20 13:10:00,67.91,67.91,67.77,67.84,21300.0,49.6334,49.6334,49.5311,49.5822,21300.0
2013-05-20 13:15:00,67.84,67.85,67.67,67.72,27300.0,49.5822,49.5896,49.458,49.4945,27300.0
2013-05-20 13:20:00,67.71,67.78,67.7,67.71,24500.0,49.4872,49.5384,49.4799,49.4872,24500.0
2013-05-20 13:25:00,67.7,67.77,67.7,67.77,36600.0,49.4799,49.5311,49.4799,49.5311,36600.0
2013-05-20 13:30:00,67.75,67.75,67.66,67.75,18100.0,49.5165,49.5165,49.4507,49.5165,18100.0
2013-05-20 13:35:00,67.76,67.8,67.74,67.76,13300.0,49.5238,49.553,49.5092,49.5238,13300.0
2013-05-20 13:40:00,67.75,67.78,67.69,67.7,29600.0,49.5165,49.5384,49.4726,49.4799,29600.0
2013-05-20 13:45:00,67.69,67.75,67.62,67.75,18500.0,49.4726,49.5165,49.4215,49.5165,18500.0
2013-05-20 13:50:00,67.73,67.86,67.72,67.8,22500.0,49.5018,49.5969,49.4945,49.553,22500.0
2013-05-20 13:55:00,67.8,67.87,67.8,67.84,18500.0,49.553,49.6042,49.553,49.5822,18500.0
2013-05-20 14:00:00,67.83,67.85,67.63,67.69,42600.0,49.5749,49.5896,49.4288,49.4726,42600.0
2013-05-20 14:05:00,67.69,67.78,67.64,67.73,19300.0,49.4726,49.5384,49.4361,49.5018,19300.0
2013-05-20 14:10:00,67.72,67.73,67.63,67.73,15800.0,49.4945,49.5018,49.4288,49.5018,15800.0
2013-05-20 14:15:00,67.74,67.74,67.7,67.73,14800.0,49.5092,49.5092,49.4799,49.5018,14800.0
2013-05-20 14:20:00,67.73,67.85,67.73,67.83,15100.0,49.5018,49.5896,49.5018,49.5749,15100.0
2013-05-20 14:25:00,67.82,67.86,67.8,67.83,21600.0,49.5676,49.5969,49.553,49.5749,21600.0
2013-05-20 14:30:00,67.84,67.89,67.82,67.86,19200.0,49.5822,49.6188,49.5676,49.5969,19200.0
2013-05-20 14:35:00,67.86,67.9,67.77,67.85,98000.0,49.5969,49.6261,49.5311,49.5896,98000.0
2013-05-20 14:40:00,67.86,67.87,67.84,67.84,19100.0,49.5969,49.6042,49.5822,49.5822,19100.0
2013-05-20 14:45:00,67.84,67.9,67.84,67.9,15200.0,49.5822,49.6261,49.5822,49.6261,15200.0
2013-05-20 14:50:00,67.92,67.94,67.9,67.93,18900.0,49.6407,49.6553,49.6261,49.648,18900.0
2013-05-20 14:55:00,67.93,67.96,67.88,67.89,24400.0,49.648,49.6699,49.6115,49.6188,24400.0
2013-05-20 15:00:00,67.88,67.91,67.88,67.9,14300.0,49.6115,49.6334,49.6115,49.6261,14300.0
2013-05-20 15:05:00,67.91,67.95,67.85,67.95,37700.0,49.6334,49.6626,49.5896,49.6626,37700.0
2013-05-20 15:10:00,67.95,68.03,67.93,68.0,34800.0,49.6626,49.7211,49.648,49.6992,34800.0
2013-05-20 15:15:00,68.01,68.06,68.0,68.0,38400.0,49.7065,49.743,49.6992,49.6992,38400.0
2013-05-20 15:20:00,68.0,68.01,67.95,67.95,53100.0,49.6992,49.7065,49.6626,49.6626,53100.0
2013-05-20 15:25:00,67.96,68.06,67.94,68.05,64100.0,49.6699,49.743,49.6553,49.7357,64100.0
2013-05-20 15:30:00,68.04,68.1,68.03,68.08,72500.0,49.7284,49.7723,49.7211,49.7577,72500.0
2013-05-20 15:35:00,68.09,68.12,68.05,68.11,69900.0,49.765,49.7869,49.7357,49.7796,69900.0
2013-05-20 15:40:00,68.11,68.16,68.06,68.07,53500.0,49.7796,49.8161,49.743,49.7503,53500.0
2013-05-20 15:45:00,68.06,68.07,67.96,68.02,62700.0,49.743,49.7503,49.6699,49.7138,62700.0
2013-05-20 15:50:00,68.02,68.03,67.96,68.0,146200.0,49.7138,49.7211,49.6699,49.6992,146200.0
2013-05-20 15:55:00,68.0,68.08,67.96,68.08,126800.0,49.6992,49.7577,49.6699,49.7577,126800.0
2013-05-21 09:30:00,67.99,68.2,67.99,68.15,47100.0,49.6919,49.8454,49.6919,49.8088,47100.0
2013-05-21 09:35:00,68.1,68.18,68.1,68.14,13900.0,49.7723,49.8307,49.7723,49.8015,13900.0
2013-05-21 09:40:00,68.16,68.22,68.0,68.08,43700.0,49.8161,49.86,49.6992,49.7577,43700.0
2013-05-21 09:45:00,68.06,68.07,67.96,68.0,35900.0,49.743,49.7503,49.6699,49.6992,35900.0
2013-05-21 09:50:00,68.04,68.27,68.0,68.19,20600.0,49.7284,49.8965,49.6992,49.838,20600.0
2013-05-21 09:55:00,68.18,68.31,68.1,68.18,44500.0,49.8307,49.9258,49.7723,49.8307,44500.0
2013-05-21 10:00:00,68.17,68.19,68.07,68.13,17700.0,49.8234,49.838,49.7503,49.7942,17700.0
2013-05-21 10:05:00,68.14,68.2,68.08,68.11,34300.0,49.8015,49.8454,49.7577,49.7796,34300.0
2013-05-21 10:10:00,68.11,68.22,68.1,68.12,154600.0,49.7796,49.86,49.7723,49.7869,154600.0
2013-05-21 10:15:00,68.13,68.23,68.12,68.23,52200.0,49.7942,49.8673,49.7869,49.8673,52200.0
2013-05-21 10:20:00,68.23,68.4,68.18,68.25,44900.0,49.8673,49.9915,49.8307,49.8819,44900.0
2013-05-21 10:25:00,68.25,68.3,68.21,68.24,31400.0,49.8819,49.9184,49.8527,49.8746,31400.0
2013-05-21 10:30:00,68.21,68.27,68.15,68.17,61300.0,49.8527,49.8965,49.8088,49.8234,61300.0
2013-05-21 10:35:00,68.18,68.24,68.08,68.11,77000.0,49.8307,49.8746,49.7577,49.7796,77000.0
2013-05-21 10:40:00,68.13,68.2,68.09,68.15,42500.0,49.7942,49.8454,49.765,49.8088,42500.0
2013-05-21 10:45:00,68.14,68.29,68.14,68.29,27200.0,49.8015,49.9111,49.8015,49.9111,27200.0
2013-05-21 10:50:00,68.29,68.31,68.15,68.15,8700.0,49.9111,49.9258,49.8088,49.8088,8700.0
2013-05-21 10:55:00,68.15,68.15,68.06,68.06,21100.0,49.8088,49.8088,49.743,49.743,21100.0
2013-05-21 11:00:00,68.06,68.14,68.05,68.06,18600.0,49.743,49.8015,49.7357,49.743,18600.0
2013-05-21 11:05:00,68.06,68.33,68.06,68.29,37900.0,49.743,49.9404,49.743,49.9111,37900.0
2013-05-21 11:10:00,68.29,68.29,68.17,68.19,34300.0,49.9111,49.9111,49.8234,49.838,34300.0
2013-05-21 11:15:00,68.2,68.27,68.16,68.26,77000.0,49.8454,49.8965,49.8161,49.8892,77000.0
2013-05-21 11:20:00,68.27,68.33,68.25,68.26,18900.0,49.8965,49.9404,49.8819,49.8892,18900.0
2013-05-21 11:25:00,68.28,68.32,68.24,68.32,10800.0,49.9038,49.9331,49.8746,49.9331,10800.0
2013-05-21 11:30:00,68.31,68.49,68.31,68.44,27600.0,49.9258,50.0573,49.9258,50.0208,27600.0
2013-05-21 11:35:00,68.44,68.47,68.43,68.46,16300.0,50.0208,50.0427,50.0135,50.0354,16300.0
2013-05-21 11:40:00,68.47,68.52,68.47,68.5,15100.0,50.0427,50.0792,50.0427,50.0646,15100.0
2013-05-21 11:45:00,68.51,68.55,68.48,68.52,30100.0,50.0719,50.1012,50.05,50.0792,30100.0
2013-05-21 11:50:00,68.51,68.55,68.49,68.49,22400.0,50.0719,50.1012,50.0573,50.0573,22400.0
2013-05-21 11:55:00,68.49,68.5,68.42,68.45,14800.0,50.0573,50.0646,50.0061,50.0281,14800.0
2013-05-21 12:00:00,68.46,68.52,68.46,68.51,11400.0,50.0354,50.0792,50.0354,50.0719,11400.0
2013-05-21 12:05:00,68.5,68.55,68.49,68.52,18600.0,50.0646,50.1012,50.0573,50.0792,18600.0
2013-05-21 12:10:00,68.52,68.59,68.5,68.57,45200.0,50.0792,50.1304,50.0646,50.1158,45200.0
2013-05-21 12:15:00,68.57,68.61,68.57,68.6,12800.0,50.1158,50.145,50.1158,50.1377,12800.0
2013-05-21 12:20:00,68.58,68.65,68.58,68.64,20500.0,50.1231,50.1742,50.1231,50.1669,20500.0
2013-05-21 12:25:00,68.65,68.71,68.57,68.59,66300.0,50.1742,50.2181,50.1158,50.1304,66300.0
2013-05-21 12:30:00,68.57,68.61,68.54,68.6,32400.0,50.1158,50.145,50.0939,50.1377,32400.0
2013-05-21 12:35:00,68.59,68.6,68.55,68.58,6100.0,50.1304,50.1377,50.1012,50.1231,6100.0
2013-05-21 12:40:00,68.55,68.58,68.5,68.52,50200.0,50.1012,50.1231,50.0646,50.0792,50200.0
2013-05-21 12:45:00,68.52,68.52,68.44,68.46,22100.0,50.0792,50.0792,50.0208,50.0354,22100.0
2013-05-21 12:50:00,68.45,68.55,68.44,68.52,15400.0,50.0281,50.1012,50.0208,50.0792,15400.0
2013-05-21 12:55:00,68.52,68.56,68.46,68.52,9800.0,50.0792,50.1085,50.0354,50.0792,9800.0
2013-05-21 13:00:00,68.52,68.53,68.49,68.53,18400.0,50.0792,50.0865,50.0573,50.0865,18400.0
2013-05-21 13:05:00,68.52,68.71,68.52,68.66,20300.0,50.0792,50.2181,50.0792,50.1816,20300.0
2013-05-21 13:10:00,68.64,68.66,68.59,68.63,63800.0,50.1669,50.1816,50.1304,50.1596,63800.0
2013-05-21 13:15:00,68.62,68.71,68.62,68.71,16300.0,50.1523,50.2181,50.1523,50.2181,16300.0
2013-05-21 13:20:00,68.7,68.76,68.7,68.76,30300.0,50.2108,50.2546,50.2108,50.2546,30300.0
2013-05-21 13:25:00,68.76,68.8,68.75,68.79,21200.0,50.2546,50.2839,50.2473,50.2766,21200.0
2013-05-21 13:30:00,68.78,68.78,68.75,68.78,17900.0,50.2693,50.2693,50.2473,50.2693,17900.0
2013-05-21 13:35:00,68.78,68.78,68.75,68.76,14400.0,50.2693,50.2693,50.2473,50.2546,14400.0
2013-05-21 13:40:00,68.77,68.78,68.75,68.75,17900.0,50.262,50.2693,50.2473,50.2473,17900.0
2013-05-21 13:45:00,68.75,68.75,68.7,68.71,17700.0,50.2473,50.2473,50.2108,50.2181,17700.0
2013-05-21 13:50:00,68.71,68.72,68.7,68.7,20000.0,50.2181,50.2254,50.2108,50.2108,20000.0
2013-05-21 13:55:00,68.7,68.71,68.65,68.67,17900.0,50.2108,50.2181,50.1742,50.1889,17900.0
2013-05-21 14:00:00,68.66,68.74,68.65,68.73,21800.0,50.1816,50.24,50.1742,50.2327,21800.0
2013-05-21 14:05:00,68.73,68.74,68.7,68.73,20300.0,50.2327,50.24,50.2108,50.2327,20300.0
2013-05-21 14:10:00,68.73,68.74,68.7,68.71,18000.0,50.2327,50.24,50.2108,50.2181,18000.0
2013-05-21 14:15:00,68.72,68.79,68.7,68.77,29800.0,50.2254,50.2766,50.2108,50.262,29800.0
2013-05-21 14:20:00,68.78,68.79,68.72,68.76,88900.0,50.2693,50.2766,50.2254,50.2546,88900.0
2013-05-21 14:25:00,68.77,68.82,68.7,68.7,18100.0,50.262,50.2985,50.2108,50.2108,18100.0
2013-05-21 14:30:00,68.71,68.72,68.62,68.67,28500.0,50.2181,50.2254,50.1523,50.1889,28500.0
2013-05-21 14:35:00,68.65,68.68,68.64,68.65,24700.0,50.1742,50.1962,50.1669,50.1742,24700.0
2013-05-21 14:40:00,68.66,68.68,68.64,68.67,12100.0,50.1816,50.1962,50.1669,50.1889,12100.0
2013-05-21 14:45:00,68.67,68.68,68.62,68.65,25900.0,50.1889,50.1962,50.1523,50.1742,25900.0
2013-05-21 14:50:00,68.65,68.67,68.64,68.65,25700.0,50.1742,50.1889,50.1669,50.1742,25700.0
2013-05-21 14:55:00,68.66,68.69,68.6,68.65,21300.0,50.1816,50.2035,50.1377,50.1742,21300.0
2013-05-21 15:00:00,68.65,68.69,68.64,68.66,22600.0,50.1742,50.2035,50.1669,50.1816,22600.0
2013-05-21 15:05:00,68.66,68.69,68.62,68.66,85600.0,50.1816,50.2035,50.1523,50.1816,85600.0
2013-05-21 15:10:00,68.66,68.73,68.65,68.67,33600.0,50.1816,50.2327,50.1742,50.1889,33600.0
2013-05-21 15:15:00,68.67,68.68,68.63,68.63,23500.0,50.1889,50.1962,50.1596,50.1596,23500.0
2013-05-21 15:20:00,68.64,68.67,68.63,68.64,20600.0,50.1669,50.1889,50.1596,50.1669,20600.0
2013-05-21 15:25:00,68.63,68.65,68.6,68.6,48200.0,50.1596,50.1742,50.1377,50.1377,48200.0
2013-05-21 15:30:00,68.6,68.65,68.6,68.64,24000.0,50.1377,50.1742,50.1377,50.1669,24000.0
2013-05-21 15:35:00,68.65,68.67,68.61,68.67,91200.0,50.1742,50.1889,50.145,50.1889,91200.0
2013-05-21 15:40:00,68.67,68.69,68.63,68.63,66800.0,50.1889,50.2035,50.1596,50.1596,66800.0
2013-05-21 15:45:00,68.64,68.69,68.61,68.65,176900.0,50.1669,50.2035,50.145,50.1742,176900.0
2013-05-21 15:50:00,68.65,68.7,68.63,68.66,111600.0,50.1742,50.2108,50.1596,50.1816,111600.0
2013-05-21 15:55:00,68.66,68.69,68.64,68.67,112000.0,50.1816,50.2035,50.1669,50.1889,112000.0
2013-05-22 09:30:00,68.6,68.76,68.27,68.31,197400.0,50.1377,50.2546,49.8965,49.9258,197400.0
2013-05-22 09:35:00,68.31,68.33,68.04,68.19,23800.0,49.9258,49.9404,49.7284,49.838,23800.0
2013-05-22 09:40:00,68.16,68.33,68.16,68.32,91100.0,49.8161,49.9404,49.8161,49.9331,91100.0
2013-05-22 09:45:00,68.3,68.46,68.28,68.42,46800.0,49.9184,50.0354,49.9038,50.0061,46800.0
2013-05-22 09:50:00,68.41,68.51,68.4,68.45,16600.0,49.9988,50.0719,49.9915,50.0281,16600.0
2013-05-22 09:55:00,68.46,68.46,68.42,68.44,21000.0,50.0354,50.0354,50.0061,50.0208,21000.0
2013-05-22 10:00:00,68.43,68.67,68.43,68.67,51700.0,50.0135,50.1889,50.0135,50.1889,51700.0
2013-05-22 10:05:00,68.68,68.87,68.67,68.87,41300.0,50.1962,50.335,50.1889,50.335,41300.0
2013-05-22 10:10:00,68.88,69.15,68.84,69.09,44100.0,50.3423,50.5397,50.3131,50.4958,44100.0
2013-05-22 10:15:00,69.1,69.13,68.99,68.99,71300.0,50.5031,50.5251,50.4227,50.4227,71300.0
2013-05-22 10:20:00,68.98,69.07,68.96,69.04,22300.0,50.4154,50.4812,50.4008,50.4593,22300.0
2013-05-22 10:25:00,69.03,69.27,69.01,69.27,25200.0,50.452,50.6274,50.4374,50.6274,25200.0
2013-05-22 10:30:00,69.2,69.25,68.96,68.96,37600.0,50.5762,50.6128,50.4008,50.4008,37600.0
2013-05-22 10:35:00,68.95,68.98,68.61,68.73,60500.0,50.3935,50.4154,50.145,50.2327,60500.0
2013-05-22 10:40:00,68.73,69.07,68.68,69.05,41900.0,50.2327,50.4812,50.1962,50.4666,41900.0
2013-05-22 10:45:00,69.04,69.09,68.9,69.02,96400.0,50.4593,50.4958,50.357,50.4447,96400.0
2013-05-22 10:50:00,69.03,69.08,68.94,68.95,17400.0,50.452,50.4885,50.3862,50.3935,17400.0
2013-05-22 10:55:00,68.95,69.08,68.87,68.97,40900.0,50.3935,50.4885,50.335,50.4081,40900.0
2013-05-22 11:00:00,68.99,69.08,68.95,69.05,34400.0,50.4227,50.4885,50.3935,50.4666,34400.0
2013-05-22 11:05:00,69.07,69.14,68.99,69.04,36800.0,50.4812,50.5324,50.4227,50.4593,36800.0
2013-05-22 11:10:00,69.06,69.27,69.04,69.23,35700.0,50.4739,50.6274,50.4593,50.5982,35700.0
2013-05-22 11:15:00,69.21,69.23,69.08,69.17,22800.0,50.5835,50.5982,50.4885,50.5543,22800.0
2013-05-22 11:20:00,69.14,69.2,69.12,69.15,11400.0,50.5324,50.5762,50.5178,50.5397,11400.0
2013-05-22 11:25:00,69.16,69.3,69.14,69.3,23600.0,50.547,50.6493,50.5324,50.6493,23600.0
2013-05-22 11:30:00,69.29,69.37,69.24,69.26,35300.0,50.642,50.7005,50.6055,50.6201,35300.0
2013-05-22 11:35:00,69.27,69.32,69.23,69.24,43800.0,50.6274,50.6639,50.5982,50.6055,43800.0
2013-05-22 11:40:00,69.26,69.3,69.21,69.3,28000.0,50.6201,50.6493,50.5835,50.6493,28000.0
2013-05-22 11:45:00,69.29,69.53,69.29,69.48,35200.0,50.642,50.8174,50.642,50.7809,35200.0
2013-05-22 11:50:00,69.47,69.48,69.37,69.41,31100.0,50.7736,50.7809,50.7005,50.7297,31100.0
2013-05-22 11:55:00,69.41,69.43,69.3,69.35,32300.0,50.7297,50.7443,50.6493,50.6859,32300.0
2013-05-22 12:00:00,69.35,69.4,69.35,69.39,15000.0,50.6859,50.7224,50.6859,50.7151,15000.0
2013-05-22 12:05:00,69.39,69.46,69.35,69.39,12600.0,50.7151,50.7663,50.6859,50.7151,12600.0
2013-05-22 12:10:00,69.37,69.38,69.3,69.34,26100.0,50.7005,50.7078,50.6493,50.6785,26100.0
2013-05-22 12:15:00,69.36,69.4,69.35,69.36,16300.0,50.6932,50.7224,50.6859,50.6932,16300.0
2013-05-22 12:20:00,69.36,69.39,69.3,69.39,26500.0,50.6932,50.7151,50.6493,50.7151,26500.0
2013-05-22 12:25:00,69.37,69.38,69.19,69.21,72500.0,50.7005,50.7078,50.5689,50.5835,72500.0
2013-05-22 12:30:00,69.2,69.22,69.15,69.16,67400.0,50.5762,50.5908,50.5397,50.547,67400.0
2013-05-22 12:35:00,69.16,69.2,69.07,69.18,43600.0,50.547,50.5762,50.4812,50.5616,43600.0
2013-05-22 12:40:00,69.19,69.19,69.1,69.14,52000.0,50.5689,50.5689,50.5031,50.5324,52000.0
2013-05-22 12:45:00,69.14,69.17,69.11,69.15,15200.0,50.5324,50.5543,50.5104,50.5397,15200.0
2013-05-22 12:50:00,69.15,69.19,69.09,69.16,121700.0,50.5397,50.5689,50.4958,50.547,121700.0
2013-05-22 12:55:00,69.16,69.23,69.11,69.23,21100.0,50.547,50.5982,50.5104,50.5982,21100.0
2013-05-22 13:00:00,69.21,69.24,69.17,69.22,16100.0,50.5835,50.6055,50.5543,50.5908,16100.0
2013-05-22 13:05:00,69.21,69.22,69.15,69.16,21800.0,50.5835,50.5908,50.5397,50.547,21800.0
2013-05-22 13:10:00,69.16,69.19,69.14,69.16,20500.0,50.547,50.5689,50.5324,50.547,20500.0
2013-05-22 13:15:00,69.16,69.18,69.1,69.16,22600.0,50.547,50.5616,50.5031,50.547,22600.0
2013-05-22 13:20:00,69.15,69.18,69.1,69.15,33700.0,50.5397,50.5616,50.5031,50.5397,33700.0
2013-05-22 13:25:00,69.15,69.17,69.1,69.15,68800.0,50.5397,50.5543,50.5031,50.5397,68800.0
2013-05-22 13:30:00,69.14,69.19,69.1,69.19,83100.0,50.5324,50.5689,50.5031,50.5689,83100.0
2013-05-22 13:35:00,69.17,69.22,69.13,69.22,73500.0,50.5543,50.5908,50.5251,50.5908,73500.0
2013-05-22 13:40:00,69.22,69.23,69.07,69.08,24100.0,50.5908,50.5982,50.4812,50.4885,24100.0
2013-05-22 13:45:00,69.06,69.11,68.88,69.06,38500.0,50.4739,50.5104,50.3423,50.4739,38500.0
2013-05-22 13:50:00,69.07,69.13,69.0,69.03,99500.0,50.4812,50.5251,50.4301,50.452,99500.0
2013-05-22 13:55:00,69.04,69.16,69.03,69.13,17400.0,50.4593,50.547,50.452,50.5251,17400.0
2013-05-22 14:00:00,69.12,69.25,69.02,69.05,194900.0,50.5178,50.6128,50.4447,50.4666,194900.0
2013-05-22 14:05:00,69.03,69.09,68.88,68.97,116900.0,50.452,50.4958,50.3423,50.4081,116900.0
2013-05-22 14:10:00,68.95,69.03,68.84,68.93,172200.0,50.3935,50.452,50.3131,50.3789,172200.0
2013-05-22 14:15:00,68.94,69.05,68.92,69.01,45800.0,50.3862,50.4666,50.3716,50.4374,45800.0
2013-05-22 14:20:00,69.01,69.05,68.93,69.03,55400.0,50.4374,50.4666,50.3789,50.452,55400.0
2013-05-22 14:25:00,69.0,69.04,68.96,69.01,75000.0,50.4301,50.4593,50.4008,50.4374,75000.0
2013-05-22 14:30:00,69.0,69.07,68.97,69.01,84800.0,50.4301,50.4812,50.4081,50.4374,84800.0
2013-05-22 14:35:00,69.01,69.03,68.92,68.92,74300.0,50.4374,50.452,50.3716,50.3716,74300.0
2013-05-22 14:40:00,68.92,68.95,68.85,68.92,59100.0,50.3716,50.3935,50.3204,50.3716,59100.0
2013-05-22 14:45:00,68.92,69.02,68.91,68.99,44900.0,50.3716,50.4447,50.3643,50.4227,44900.0
2013-05-22 14:50:00,68.98,68.99,68.92,68.95,46900.0,50.4154,50.4227,50.3716,50.3935,46900.0
2013-05-22 14:55:00,68.95,69.01,68.94,68.99,123400.0,50.3935,50.4374,50.3862,50.4227,123400.0
2013-05-22 15:00:00,68.99,69.0,68.91,68.98,65700.0,50.4227,50.4301,50.3643,50.4154,65700.0
2013-05-22 15:05:00,68.97,69.06,68.95,69.02,93600.0,50.4081,50.4739,50.3935,50.4447,93600.0
2013-05-22 15:10:00,69.01,69.05,68.95,68.95,72900.0,50.4374,50.4666,50.3935,50.3935,72900.0
2013-05-22 15:15:00,68.94,68.96,68.86,68.9,76700.0,50.3862,50.4008,50.3277,50.357,76700.0
2013-05-22 15:20:00,68.86,68.86,68.79,68.8,82900.0,50.3277,50.3277,50.2766,50.2839,82900.0
2013-05-22 15:25:00,68.81,68.84,68.57,68.57,99000.0,50.2912,50.3131,50.1158,50.1158,99000.0
2013-05-22 15:30:00,68.56,68.64,68.49,68.59,73600.0,50.1085,50.1669,50.0573,50.1304,73600.0
2013-05-22 15:35:00,68.59,68.68,68.58,68.67,64100.0,50.1304,50.1962,50.1231,50.1889,64100.0
2013-05-22 15:40:00,68.65,68.78,68.63,68.76,63700.0,50.1742,50.2693,50.1596,50.2546,63700.0
2013-05-22 15:45:00,68.74,68.8,68.66,68.75,113400.0,50.24,50.2839,50.1816,50.2473,113400.0
2013-05-22 15:50:00,68.75,68.86,68.73,68.78,105300.0,50.2473,50.3277,50.2327,50.2693,105300.0
2013-05-22 15:55:00,68.78,68.88,68.77,68.87,181600.0,50.2693,50.3423,50.262,50.335,181600.0
2013-05-23 09:30:00,67.61,68.02,67.3,67.97,198400.0,49.4141,49.7138,49.1876,49.6773,198400.0
2013-05-23 09:35:00,67.99,68.04,67.67,67.7,169500.0,49.6919,49.7284,49.458,49.4799,169500.0
2013-05-23 09:40:00,67.69,67.78,67.59,67.61,102900.0,49.4726,49.5384,49.3995,49.4141,102900.0
2013-05-23 09:45:00,67.6,67.7,67.5,67.61,69800.0,49.4068,49.4799,49.3337,49.4141,69800.0
2013-05-23 09:50:00,67.63,67.8,67.6,67.72,53300.0,49.4288,49.553,49.4068,49.4945,53300.0
2013-05-23 09:55:00,67.72,67.85,67.71,67.82,87300.0,49.4945,49.5896,49.4872,49.5676,87300.0
2013-05-23 10:00:00,67.84,67.94,67.66,67.9,118700.0,49.5822,49.6553,49.4507,49.6261,118700.0
2013-05-23 10:05:00,67.9,68.11,67.88,68.06,49300.0,49.6261,49.7796,49.6115,49.743,49300.0
2013-05-23 10:10:00,68.05,68.29,68.04,68.12,41400.0,49.7357,49.9111,49.7284,49.7869,41400.0
2013-05-23 10:15:00,68.1,68.17,68.03,68.05,33900.0,49.7723,49.8234,49.7211,49.7357,33900.0
2013-05-23 10:20:00,68.05,68.15,68.01,68.13,25500.0,49.7357,49.8088,49.7065,49.7942,25500.0
2013-05-23 10:25:00,68.14,68.18,68.0,68.01,61900.0,49.8015,49.8307,49.6992,49.7065,61900.0
2013-05-23 10:30:00,68.03,68.14,67.97,68.05,59600.0,49.7211,49.8015,49.6773,49.7357,59600.0
2013-05-23 10:35:00,68.04,68.09,67.99,68.0,34500.0,49.7284,49.765,49.6919,49.6992,34500.0
2013-05-23 10:40:00,67.98,67.99,67.9,67.91,41800.0,49.6846,49.6919,49.6261,49.6334,41800.0
2013-05-23 10:45:00,67.89,67.92,67.83,67.87,49800.0,49.6188,49.6407,49.5749,49.6042,49800.0
2013-05-23 10:50:00,67.87,68.09,67.86,68.04,26400.0,49.6042,49.765,49.5969,49.7284,26400.0
2013-05-23 10:55:00,68.03,68.06,67.93,67.96,33000.0,49.7211,49.743,49.648,49.6699,33000.0
2013-05-23 11:00:00,67.98,68.1,67.95,68.1,55100.0,49.6846,49.7723,49.6626,49.7723,55100.0
2013-05-23 11:05:00,68.1,68.26,68.06,68.22,41100.0,49.7723,49.8892,49.743,49.86,41100.0
2013-05-23 11:10:00,68.22,68.29,68.19,68.27,20800.0,49.86,49.9111,49.838,49.8965,20800.0
2013-05-23 11:15:00,68.25,68.27,68.17,68.21,18400.0,49.8819,49.8965,49.8234,49.8527,18400.0
2013-05-23 11:20:00,68.22,68.28,68.19,68.26,23800.0,49.86,49.9038,49.838,49.8892,23800.0
2013-05-23 11:25:00,68.25,68.33,68.22,68.32,91900.0,49.8819,49.9404,49.86,49.9331,91900.0
2013-05-23 11:30:00,68.3,68.38,68.28,68.37,19300.0,49.9184,49.9769,49.9038,49.9696,19300.0
2013-05-23 11:35:00,68.36,68.55,68.36,68.54,45000.0,49.9623,50.1012,49.9623,50.0939,45000.0
2013-05-23 11:40:00,68.56,68.58,68.45,68.45,90800.0,50.1085,50.1231,50.0281,50.0281,90800.0
2013-05-23 11:45:00,68.46,68.46,68.35,68.42,14900.0,50.0354,50.0354,49.955,50.0061,14900.0
2013-05-23 11:50:00,68.46,68.53,68.41,68.44,10900.0,50.0354,50.0865,49.9988,50.0208,10900.0
2013-05-23 11:55:00,68.43,68.44,68.32,68.43,21700.0,50.0135,50.0208,49.9331,50.0135,21700.0
2013-05-23 12:00:00,68.44,68.47,68.4,68.4,11900.0,50.0208,50.0427,49.9915,49.9915,11900.0
2013-05-23 12:05:00,68.41,68.52,68.39,68.5,78400.0,49.9988,50.0792,49.9842,50.0646,78400.0
2013-05-23 12:10:00,68.5,68.6,68.49,68.49,11200.0,50.0646,50.1377,50.0573,50.0573,11200.0
2013-05-23 12:15:00,68.5,68.51,68.44,68.47,21400.0,50.0646,50.0719,50.0208,50.0427,21400.0
2013-05-23 12:20:00,68.47,68.55,68.45,68.45,17900.0,50.0427,50.1012,50.0281,50.0281,17900.0
2013-05-23 12:25:00,68.43,68.48,68.4,68.4,10200.0,50.0135,50.05,49.9915,49.9915,10200.0
2013-05-23 12:30:00,68.4,68.41,68.34,68.36,25100.0,49.9915,49.9988,49.9477,49.9623,25100.0
2013-05-23 12:35:00,68.35,68.38,68.34,68.34,33000.0,49.955,49.9769,49.9477,49.9477,33000.0
2013-05-23 12:40:00,68.34,68.35,68.32,68.33,21400.0,49.9477,49.955,49.9331,49.9404,21400.0
2013-05-23 12:45:00,68.33,68.43,68.33,68.4,71100.0,49.9404,50.0135,49.9404,49.9915,71100.0
2013-05-23 12:50:00,68.39,68.43,68.38,68.42,15700.0,49.9842,50.0135,49.9769,50.0061,15700.0
2013-05-23 12:55:00,68.43,68.46,68.31,68.32,39900.0,50.0135,50.0354,49.9258,49.9331,39900.0
2013-05-23 13:00:00,68.32,68.35,68.32,68.32,13700.0,49.9331,49.955,49.9331,49.9331,13700.0
2013-05-23 13:05:00,68.32,68.39,68.27,68.37,55900.0,49.9331,49.9842,49.8965,49.9696,55900.0
2013-05-23 13:10:00,68.35,68.42,68.35,68.39,19500.0,49.955,50.0061,49.955,49.9842,19500.0
2013-05-23 13:15:00,68.4,68.41,68.36,68.38,16500.0,49.9915,49.9988,49.9623,49.9769,16500.0
2013-05-23 13:20:00,68.36,68.36,68.24,68.32,25700.0,49.9623,49.9623,49.8746,49.9331,25700.0
2013-05-23 13:25:00,68.29,68.29,68.09,68.15,20100.0,49.9111,49.9111,49.765,49.8088,20100.0
2013-05-23 13:30:00,68.14,68.26,68.14,68.16,81100.0,49.8015,49.8892,49.8015,49.8161,81100.0
2013-05-23 13:35:00,68.16,68.24,68.15,68.2,36800.0,49.8161,49.8746,49.8088,49.8454,36800.0
2013-05-23 13:40:00,68.21,68.21,68.13,68.13,28500.0,49.8527,49.8527,49.7942,49.7942,28500.0
2013-05-23 13:45:00,68.14,68.15,68.09,68.15,55900.0,49.8015,49.8088,49.765,49.8088,55900.0
2013-05-23 13:50:00,68.15,68.2,68.09,68.09,17100.0,49.8088,49.8454,49.765,49.765,17100.0
2013-05-23 13:55:00,68.09,68.26,68.09,68.26,44800.0,49.765,49.8892,49.765,49.8892,44800.0
2013-05-23 14:00:00,68.26,68.26,68.13,68.14,19200.0,49.8892,49.8892,49.7942,49.8015,19200.0
2013-05-23 14:05:00,68.15,68.31,68.14,68.3,32800.0,49.8088,49.9258,49.8015,49.9184,32800.0
2013-05-23 14:10:00,68.29,68.29,68.24,68.24,18400.0,49.9111,49.9111,49.8746,49.8746,18400.0
2013-05-23 14:15:00,68.24,68.35,68.23,68.35,90800.0,49.8746,49.955,49.8673,49.955,90800.0
2013-05-23 14:20:00,68.36,68.37,68.28,68.3,23700.0,49.9623,49.9696,49.9038,49.9184,23700.0
2013-05-23 14:25:00,68.29,68.32,68.26,68.29,13000.0,49.9111,49.9331,49.8892,49.9111,13000.0
2013-05-23 14:30:00,68.28,68.3,68.26,68.27,124300.0,49.9038,49.9184,49.8892,49.8965,124300.0
2013-05-23 14:35:00,68.27,68.28,68.27,68.27,12400.0,49.8965,49.9038,49.8965,49.8965,12400.0
2013-05-23 14:40:00,68.28,68.42,68.28,68.39,17500.0,49.9038,50.0061,49.9038,49.9842,17500.0
2013-05-23 14:45:00,68.39,68.44,68.3,68.43,17900.0,49.9842,50.0208,49.9184,50.0135,17900.0
2013-05-23 14:50:00,68.44,68.49,68.32,68.34,22300.0,50.0208,50.0573,49.9331,49.9477,22300.0
2013-05-23 14:55:00,68.34,68.37,68.27,68.28,15300.0,49.9477,49.9696,49.8965,49.9038,15300.0
2013-05-23 15:00:00,68.29,68.35,68.28,68.29,35200.0,49.9111,49.955,49.9038,49.9111,35200.0
2013-05-23 15:05:00,68.29,68.36,68.29,68.35,26500.0,49.9111,49.9623,49.9111,49.955,26500.0
2013-05-23 15:10:00,68.36,68.5,68.36,68.45,101400.0,49.9623,50.0646,49.9623,50.0281,101400.0
2013-05-23 15:15:00,68.45,68.48,68.44,68.45,90800.0,50.0281,50.05,50.0208,50.0281,90800.0
2013-05-23 15:20:00,68.45,68.48,68.45,68.46,34600.0,50.0281,50.05,50.0281,50.0354,34600.0
2013-05-23 15:25:00,68.45,68.46,68.38,68.38,26400.0,50.0281,50.0354,49.9769,49.9769,26400.0
2013-05-23 15:30:00,68.37,68.44,68.31,68.33,25600.0,49.9696,50.0208,49.9258,49.9404,25600.0
2013-05-23 15:35:00,68.34,68.38,68.25,68.26,33000.0,49.9477,49.9769,49.8819,49.8892,33000.0
2013-05-23 15:40:00,68.27,68.3,68.24,68.24,33200.0,49.8965,49.9184,49.8746,49.8746,33200.0
2013-05-23 15:45:00,68.25,68.35,68.2,68.22,47500.0,49.8819,49.955,49.8454,49.86,47500.0
2013-05-23 15:50:00,68.23,68.27,68.18,68.24,91600.0,49.8673,49.8965,49.8307,49.8746,91600.0
2013-05-23 15:55:00,68.25,68.32,68.22,68.25,103700.0,49.8819,49.9331,49.86,49.8819,103700.0
2013-05-24 09:30:00,67.3,67.86,67.3,67.62,55400.0,49.1876,49.5969,49.1876,49.4215,55400.0
2013-05-24 09:35:00,67.65,67.92,67.62,67.81,19000.0,49.4434,49.6407,49.4215,49.5603,19000.0
2013-05-24 09:40:00,67.82,67.96,67.61,67.67,47900.0,49.5676,49.6699,49.4141,49.458,47900.0
2013-05-24 09:45:00,67.69,67.78,67.6,67.74,51400.0,49.4726,49.5384,49.4068,49.5092,51400.0
2013-05-24 09:50:00,67.78,67.83,67.7,67.83,87200.0,49.5384,49.5749,49.4799,49.5749,87200.0
2013-05-24 09:55:00,67.77,67.86,67.73,67.77,31200.0,49.5311,49.5969,49.5018,49.5311,31200.0
2013-05-24 10:00:00,67.77,67.81,67.73,67.75,63000.0,49.5311,49.5603,49.5018,49.5165,63000.0
2013-05-24 10:05:00,67.73,67.8,67.73,67.77,62700.0,49.5018,49.553,49.5018,49.5311,62700.0
2013-05-24 10:10:00,67.76,67.83,67.73,67.74,27700.0,49.5238,49.5749,49.5018,49.5092,27700.0
2013-05-24 10:15:00,67.76,67.82,67.73,67.76,31900.0,49.5238,49.5676,49.5018,49.5238,31900.0
2013-05-24 10:20:00,67.76,67.8,67.73,67.73,46800.0,49.5238,49.553,49.5018,49.5018,46800.0
2013-05-24 10:25:00,67.72,67.79,67.7,67.79,95300.0,49.4945,49.5457,49.4799,49.5457,95300.0
2013-05-24 10:30:00,67.8,67.99,67.8,67.93,33400.0,49.553,49.6919,49.553,49.648,33400.0
2013-05-24 10:35:00,67.93,68.18,67.92,68.16,30000.0,49.648,49.8307,49.6407,49.8161,30000.0
2013-05-24 10:40:00,68.16,68.18,68.0,68.05,33300.0,49.8161,49.8307,49.6992,49.7357,33300.0
2013-05-24 10:45:00,68.04,68.06,67.95,68.02,27500.0,49.7284,49.743,49.6626,49.7138,27500.0
2013-05-24 10:50:00,68.0,68.07,67.97,68.06,69100.0,49.6992,49.7503,49.6773,49.743,69100.0
2013-05-24 10:55:00,68.05,68.11,68.0,68.11,19900.0,49.7357,49.7796,49.6992,49.7796,19900.0
2013-05-24 11:00:00,68.09,68.1,67.96,68.06,14300.0,49.765,49.7723,49.6699,49.743,14300.0
2013-05-24 11:05:00,68.06,68.13,68.04,68.12,13400.0,49.743,49.7942,49.7284,49.7869,13400.0
2013-05-24 11:10:00,68.13,68.15,68.01,68.05,15400.0,49.7942,49.8088,49.7065,49.7357,15400.0
2013-05-24 11:15:00,68.05,68.05,67.92,67.94,30000.0,49.7357,49.7357,49.6407,49.6553,30000.0
2013-05-24 11:20:00,67.93,67.94,67.8,67.8,74500.0,49.648,49.6553,49.553,49.553,74500.0
2013-05-24 11:25:00,67.8,67.92,67.79,67.87,31500.0,49.553,49.6407,49.5457,49.6042,31500.0
2013-05-24 11:30:00,67.87,67.9,67.86,67.88,22600.0,49.6042,49.6261,49.5969,49.6115,22600.0
2013-05-24 11:35:00,67.88,67.96,67.88,67.94,16000.0,49.6115,49.6699,49.6115,49.6553,16000.0
2013-05-24 11:40:00,67.95,68.03,67.93,67.98,17700.0,49.6626,49.7211,49.648,49.6846,17700.0
2013-05-24 11:45:00,67.99,67.99,67.92,67.93,8800.0,49.6919,49.6919,49.6407,49.648,8800.0
2013-05-24 11:50:00,67.91,67.91,67.86,67.88,12500.0,49.6334,49.6334,49.5969,49.6115,12500.0
2013-05-24 11:55:00,67.88,67.94,67.88,67.92,19500.0,49.6115,49.6553,49.6115,49.6407,19500.0
2013-05-24 12:00:00,67.92,67.97,67.89,67.93,9100.0,49.6407,49.6773,49.6188,49.648,9100.0
2013-05-24 12:05:00,67.93,67.93,67.88,67.91,7200.0,49.648,49.648,49.6115,49.6334,7200.0
2013-05-24 12:10:00,67.88,67.91,67.83,67.88,13100.0,49.6115,49.6334,49.5749,49.6115,13100.0
2013-05-24 12:15:00,67.89,67.97,67.89,67.95,9400.0,49.6188,49.6773,49.6188,49.6626,9400.0
2013-05-24 12:20:00,67.97,67.98,67.9,67.9,8200.0,49.6773,49.6846,49.6261,49.6261,8200.0
2013-05-24 12:25:00,67.91,68.02,67.87,68.0,12400.0,49.6334,49.7138,49.6042,49.6992,12400.0
2013-05-24 12:30:00,68.0,68.05,67.96,67.96,25000.0,49.6992,49.7357,49.6699,49.6699,25000.0
2013-05-24 12:35:00,67.98,68.03,67.91,67.94,27900.0,49.6846,49.7211,49.6334,49.6553,27900.0
2013-05-24 12:40:00,67.95,67.98,67.93,67.93,8800.0,49.6626,49.6846,49.648,49.648,8800.0
2013-05-24 12:45:00,67.92,67.99,67.92,67.99,8400.0,49.6407,49.6919,49.6407,49.6919,8400.0
2013-05-24 12:50:00,67.97,68.03,67.95,67.95,12400.0,49.6773,49.7211,49.6626,49.6626,12400.0
2013-05-24 12:55:00,67.97,67.98,67.93,67.93,8800.0,49.6773,49.6846,49.648,49.648,8800.0
2013-05-24 13:00:00,67.94,67.98,67.91,67.91,19200.0,49.6553,49.6846,49.6334,49.6334,19200.0
2013-05-24 13:05:00,67.91,68.01,67.9,68.01,62200.0,49.6334,49.7065,49.6261,49.7065,62200.0
2013-05-24 13:10:00,68.01,68.02,67.94,67.97,10700.0,49.7065,49.7138,49.6553,49.6773,10700.0
2013-05-24 13:15:00,67.96,68.06,67.96,68.05,8400.0,49.6699,49.743,49.6699,49.7357,8400.0
2013-05-24 13:20:00,68.05,68.15,68.05,68.12,12100.0,49.7357,49.8088,49.7357,49.7869,12100.0
2013-05-24 13:25:00,68.11,68.11,68.08,68.11,6600.0,49.7796,49.7796,49.7577,49.7796,6600.0
2013-05-24 13:30:00,68.11,68.15,68.09,68.13,12400.0,49.7796,49.8088,49.765,49.7942,12400.0
2013-05-24 13:35:00,68.14,68.16,68.09,68.09,11000.0,49.8015,49.8161,49.765,49.765,11000.0
2013-05-24 13:40:00,68.09,68.1,68.0,68.04,15800.0,49.765,49.7723,49.6992,49.7284,15800.0
2013-05-24 13:45:00,68.04,68.04,67.97,68.04,11700.0,49.7284,49.7284,49.6773,49.7284,11700.0
2013-05-24 13:50:00,68.01,68.03,67.91,67.92,16600.0,49.7065,49.7211,49.6334,49.6407,16600.0
2013-05-24 13:55:00,67.92,68.0,67.91,67.96,18000.0,49.6407,49.6992,49.6334,49.6699,18000.0
2013-05-24 14:00:00,67.96,67.96,67.85,67.92,20800.0,49.6699,49.6699,49.5896,49.6407,20800.0
2013-05-24 14:05:00,67.91,67.98,67.91,67.97,65000.0,49.6334,49.6846,49.6334,49.6773,65000.0
2013-05-24 14:10:00,67.98,68.05,67.94,68.04,12200.0,49.6846,49.7357,49.6553,49.7284,12200.0
2013-05-24 14:15:00,68.06,68.23,68.05,68.23,12500.0,49.743,49.8673,49.7357,49.8673,12500.0
2013-05-24 14:20:00,68.24,68.25,68.15,68.15,22700.0,49.8746,49.8819,49.8088,49.8088,22700.0
2013-05-24 14:25:00,68.14,68.2,68.11,68.18,13300.0,49.8015,49.8454,49.7796,49.8307,13300.0
2013-05-24 14:30:00,68.18,68.21,68.16,68.16,22400.0,49.8307,49.8527,49.8161,49.8161,22400.0
2013-05-24 14:35:00,68.16,68.17,68.08,68.09,18200.0,49.8161,49.8234,49.7577,49.765,18200.0
2013-05-24 14:40:00,68.08,68.09,68.02,68.07,28100.0,49.7577,49.765,49.7138,49.7503,28100.0
2013-05-24 14:45:00,68.07,68.08,68.05,68.06,15400.0,49.7503,49.7577,49.7357,49.743,15400.0
2013-05-24 14:50:00,68.06,68.11,68.05,68.11,13100.0,49.743,49.7796,49.7357,49.7796,13100.0
2013-05-24 14:55:00,68.1,68.11,68.05,68.1,17200.0,49.7723,49.7796,49.7357,49.7723,17200.0
2013-05-24 15:00:00,68.08,68.12,68.05,68.1,12900.0,49.7577,49.7869,49.7357,49.7723,12900.0
2013-05-24 15:05:00,68.1,68.21,68.09,68.19,15900.0,49.7723,49.8527,49.765,49.838,15900.0
2013-05-24 15:10:00,68.19,68.19,68.14,68.15,16200.0,49.838,49.838,49.8015,49.8088,16200.0
2013-05-24 15:15:00,68.14,68.16,68.07,68.07,19000.0,49.8015,49.8161,49.7503,49.7503,19000.0
2013-05-24 15:20:00,68.08,68.16,68.07,68.1,29000.0,49.7577,49.8161,49.7503,49.7723,29000.0
2013-05-24 15:25:00,68.1,68.13,68.04,68.11,17900.0,49.7723,49.7942,49.7284,49.7796,17900.0
2013-05-24 15:30:00,68.09,68.11,68.05,68.06,22800.0,49.765,49.7796,49.7357,49.743,22800.0
2013-05-24 15:35:00,68.06,68.07,68.0,68.01,34100.0,49.743,49.7503,49.6992,49.7065,34100.0
2013-05-24 15:40:00,68.0,68.1,68.0,68.07,33300.0,49.6992,49.7723,49.6992,49.7503,33300.0
2013-05-24 15:45:00,68.07,68.08,68.01,68.05,35400.0,49.7503,49.7577,49.7065,49.7357,35400.0
2013-05-24 15:50:00,68.05,68.1,67.99,68.09,48700.0,49.7357,49.7723,49.6919,49.765,48700.0
2013-05-24 15:55:00,68.08,68.26,68.07,68.24,86700.0,49.7577,49.8892,49.7503,49.8746,86700.0
2013-05-28 09:30:00,69.2,69.38,68.96,68.96,72000.0,50.5762,50.7078,50.4008,50.4008,72000.0
2013-05-28 09:35:00,68.97,69.21,68.83,68.83,93800.0,50.4081,50.5835,50.3058,50.3058,93800.0
2013-05-28 09:40:00,68.86,69.16,68.72,69.14,50800.0,50.3277,50.547,50.2254,50.5324,50800.0
2013-05-28 09:45:00,69.17,69.36,69.02,69.36,46000.0,50.5543,50.6932,50.4447,50.6932,46000.0
2013-05-28 09:50:00,69.4,69.55,69.37,69.38,31200.0,50.7224,50.832,50.7005,50.7078,31200.0
2013-05-28 09:55:00,69.39,69.52,69.3,69.52,19200.0,50.7151,50.8101,50.6493,50.8101,19200.0
2013-05-28 10:00:00,69.45,69.62,69.39,69.47,46500.0,50.7589,50.8832,50.7151,50.7736,46500.0
2013-05-28 10:05:00,69.49,69.64,69.46,69.58,18100.0,50.7882,50.8978,50.7663,50.854,18100.0
2013-05-28 10:10:00,69.54,69.56,69.42,69.55,18500.0,50.8247,50.8393,50.737,50.832,18500.0
2013-05-28 10:15:00,69.54,69.59,69.46,69.55,22100.0,50.8247,50.8613,50.7663,50.832,22100.0
2013-05-28 10:20:00,69.56,69.66,69.52,69.63,22200.0,50.8393,50.9124,50.8101,50.8905,22200.0
2013-05-28 10:25:00,69.62,69.67,69.52,69.59,80400.0,50.8832,50.9197,50.8101,50.8613,80400.0
2013-05-28 10:30:00,69.57,69.7,69.56,69.67,16800.0,50.8466,50.9417,50.8393,50.9197,16800.0
2013-05-28 10:35:00,69.66,69.74,69.65,69.74,55600.0,50.9124,50.9709,50.9051,50.9709,55600.0
2013-05-28 10:40:00,69.73,69.78,69.69,69.74,44300.0,50.9636,51.0001,50.9344,50.9709,44300.0
2013-05-28 10:45:00,69.75,69.79,69.68,69.76,27300.0,50.9782,51.0074,50.927,50.9855,27300.0
2013-05-28 10:50:00,69.76,69.79,69.68,69.78,30900.0,50.9855,51.0074,50.927,51.0001,30900.0
2013-05-28 10:55:00,69.77,69.87,69.74,69.86,42900.0,50.9928,51.0659,50.9709,51.0586,42900.0
2013-05-28 11:00:00,69.88,69.92,69.7,69.7,54300.0,51.0732,51.1025,50.9417,50.9417,54300.0
2013-05-28 11:05:00,69.72,69.73,69.54,69.55,28500.0,50.9563,50.9636,50.8247,50.832,28500.0
2013-05-28 11:10:00,69.56,69.75,69.51,69.73,45000.0,50.8393,50.9782,50.8028,50.9636,45000.0
2013-05-28 11:15:00,69.73,69.78,69.71,69.71,19700.0,50.9636,51.0001,50.949,50.949,19700.0
2013-05-28 11:20:00,69.69,69.73,69.65,69.68,141800.0,50.9344,50.9636,50.9051,50.927,141800.0
2013-05-28 11:25:00,69.67,69.73,69.62,69.72,56900.0,50.9197,50.9636,50.8832,50.9563,56900.0
2013-05-28 11:30:00,69.7,69.72,69.59,69.62,43300.0,50.9417,50.9563,50.8613,50.8832,43300.0
2013-05-28 11:35:00,69.6,69.64,69.48,69.56,14300.0,50.8686,50.8978,50.7809,50.8393,14300.0
2013-05-28 11:40:00,69.59,69.63,69.49,69.61,18300.0,50.8613,50.8905,50.7882,50.8759,18300.0
2013-05-28 11:45:00,69.6,69.6,69.5,69.53,43500.0,50.8686,50.8686,50.7955,50.8174,43500.0
2013-05-28 11:50:00,69.53,69.57,69.44,69.47,16200.0,50.8174,50.8466,50.7516,50.7736,16200.0
2013-05-28 11:55:00,69.46,69.48,69.26,69.27,25200.0,50.7663,50.7809,50.6201,50.6274,25200.0
2013-05-28 12:00:00,69.25,69.35,69.25,69.34,11700.0,50.6128,50.6859,50.6128,50.6785,11700.0
2013-05-28 12:05:00,69.35,69.35,69.25,69.34,38200.0,50.6859,50.6859,50.6128,50.6785,38200.0
2013-05-28 12:10:00,69.35,69.37,69.26,69.28,13900.0,50.6859,50.7005,50.6201,50.6347,13900.0
2013-05-28 12:15:00,69.28,69.28,69.18,69.23,17200.0,50.6347,50.6347,50.5616,50.5982,17200.0
2013-05-28 12:20:00,69.24,69.33,69.24,69.27,12100.0,50.6055,50.6712,50.6055,50.6274,12100.0
2013-05-28 12:25:00,69.29,69.29,69.18,69.19,9300.0,50.642,50.642,50.5616,50.5689,9300.0
2013-05-28 12:30:00,69.19,69.19,69.07,69.11,11000.0,50.5689,50.5689,50.4812,50.5104,11000.0
2013-05-28 12:35:00,69.11,69.18,69.11,69.16,10800.0,50.5104,50.5616,50.5104,50.547,10800.0
2013-05-28 12:40:00,69.17,69.29,69.17,69.23,6900.0,50.5543,50.642,50.5543,50.5982,6900.0
2013-05-28 12:45:00,69.24,69.24,69.19,69.22,10500.0,50.6055,50.6055,50.5689,50.5908,10500.0
2013-05-28 12:50:00,69.2,69.22,69.19,69.19,13700.0,50.5762,50.5908,50.5689,50.5689,13700.0
2013-05-28 12:55:00,69.21,69.27,69.21,69.24,10500.0,50.5835,50.6274,50.5835,50.6055,10500.0
2013-05-28 13:00:00,69.23,69.36,69.21,69.31,11500.0,50.5982,50.6932,50.5835,50.6566,11500.0
2013-05-28 13:05:00,69.3,69.3,69.22,69.24,7400.0,50.6493,50.6493,50.5908,50.6055,7400.0
2013-05-28 13:10:00,69.25,69.25,69.19,69.19,4700.0,50.6128,50.6128,50.5689,50.5689,4700.0
2013-05-28 13:15:00,69.18,69.28,69.13,69.28,13400.0,50.5616,50.6347,50.5251,50.6347,13400.0
2013-05-28 13:20:00,69.25,69.25,69.13,69.19,5500.0,50.6128,50.6128,50.5251,50.5689,5500.0
2013-05-28 13:25:00,69.19,69.19,69.05,69.06,24300.0,50.5689,50.5689,50.4666,50.4739,24300.0
2013-05-28 13:30:00,69.08,69.1,69.0,69.07,10800.0,50.4885,50.5031,50.4301,50.4812,10800.0
2013-05-28 13:35:00,69.07,69.1,69.01,69.02,9500.0,50.4812,50.5031,50.4374,50.4447,9500.0
2013-05-28 13:40:00,69.0,69.07,68.89,68.89,20700.0,50.4301,50.4812,50.3497,50.3497,20700.0
2013-05-28 13:45:00,68.91,68.97,68.83,68.93,20400.0,50.3643,50.4081,50.3058,50.3789,20400.0
2013-05-28 13:50:00,68.94,68.94,68.82,68.84,9400.0,50.3862,50.3862,50.2985,50.3131,9400.0
2013-05-28 13:55:00,68.83,68.88,68.75,68.76,32900.0,50.3058,50.3423,50.2473,50.2546,32900.0
2013-05-28 14:00:00,68.75,68.79,68.71,68.76,25500.0,50.2473,50.2766,50.2181,50.2546,25500.0
2013-05-28 14:05:00,68.77,68.84,68.77,68.82,6900.0,50.262,50.3131,50.262,50.2985,6900.0
2013-05-28 14:10:00,68.82,68.82,68.7,68.7,7900.0,50.2985,50.2985,50.2108,50.2108,7900.0
2013-05-28 14:15:00,68.71,68.84,68.65,68.84,15000.0,50.2181,50.3131,50.1742,50.3131,15000.0
2013-05-28 14:20:00,68.84,68.85,68.78,68.83,10800.0,50.3131,50.3204,50.2693,50.3058,10800.0
2013-05-28 14:25:00,68.82,68.82,68.59,68.6,31500.0,50.2985,50.2985,50.1304,50.1377,31500.0
2013-05-28 14:30:00,68.6,68.6,68.5,68.51,23600.0,50.1377,50.1377,50.0646,50.0719,23600.0
2013-05-28 14:35:00,68.52,68.57,68.5,68.5,21800.0,50.0792,50.1158,50.0646,50.0646,21800.0
2013-05-28 14:40:00,68.51,68.65,68.5,68.55,15100.0,50.0719,50.1742,50.0646,50.1012,15100.0
2013-05-28 14:45:00,68.55,68.66,68.51,68.6,16900.0,50.1012,50.1816,50.0719,50.1377,16900.0
2013-05-28 14:50:00,68.6,68.73,68.58,68.67,26700.0,50.1377,50.2327,50.1231,50.1889,26700.0
2013-05-28 14:55:00,68.67,68.75,68.67,68.69,18500.0,50.1889,50.2473,50.1889,50.2035,18500.0
2013-05-28 15:00:00,68.7,68.7,68.58,68.64,23500.0,50.2108,50.2108,50.1231,50.1669,23500.0
2013-05-28 15:05:00,68.66,68.69,68.6,68.62,27400.0,50.1816,50.2035,50.1377,50.1523,27400.0
2013-05-28 15:10:00,68.63,68.71,68.58,68.69,32200.0,50.1596,50.2181,50.1231,50.2035,32200.0
2013-05-28 15:15:00,68.68,68.79,68.67,68.71,30500.0,50.1962,50.2766,50.1889,50.2181,30500.0
2013-05-28 15:20:00,68.73,68.73,68.56,68.57,42500.0,50.2327,50.2327,50.1085,50.1158,42500.0
2013-05-28 15:25:00,68.57,68.66,68.56,68.66,20000.0,50.1158,50.1816,50.1085,50.1816,20000.0
2013-05-28 15:30:00,68.65,68.7,68.64,68.69,33400.0,50.1742,50.2108,50.1669,50.2035,33400.0
2013-05-28 15:35:00,68.69,68.78,68.68,68.71,38700.0,50.2035,50.2693,50.1962,50.2181,38700.0
2013-05-28 15:40:00,68.72,68.79,68.69,68.69,35700.0,50.2254,50.2766,50.2035,50.2035,35700.0
2013-05-28 15:45:00,68.68,68.69,68.64,68.69,53900.0,50.1962,50.2035,50.1669,50.2035,53900.0
2013-05-28 15:50:00,68.69,68.69,68.63,68.65,70700.0,50.2035,50.2035,50.1596,50.1742,70700.0
2013-05-28 15:55:00,68.65,68.7,68.61,68.68,117900.0,50.1742,50.2108,50.145,50.1962,117900.0
2013-05-29 09:30:00,68.18,68.2,67.8,67.99,62200.0,49.8307,49.8454,49.553,49.6919,62200.0
2013-05-29 09:35:00,68.04,68.06,67.9,67.93,46800.0,49.7284,49.743,49.6261,49.648,46800.0
2013-05-29 09:40:00,67.95,68.04,67.67,67.73,20500.0,49.6626,49.7284,49.458,49.5018,20500.0
2013-05-29 09:45:00,67.71,68.03,67.61,67.97,23500.0,49.4872,49.7211,49.4141,49.6773,23500.0
2013-05-29 09:50:00,67.94,68.04,67.76,67.88,41200.0,49.6553,49.7284,49.5238,49.6115,41200.0
2013-05-29 09:55:00,67.87,68.02,67.84,67.98,19700.0,49.6042,49.7138,49.5822,49.6846,19700.0
2013-05-29 10:00:00,67.96,68.15,67.92,68.08,98800.0,49.6699,49.8088,49.6407,49.7577,98800.0
2013-05-29 10:05:00,68.11,68.15,68.0,68.07,39500.0,49.7796,49.8088,49.6992,49.7503,39500.0
2013-05-29 10:10:00,68.07,68.12,67.99,68.06,26100.0,49.7503,49.7869,49.6919,49.743,26100.0
2013-05-29 10:15:00,68.07,68.26,67.98,68.26,26600.0,49.7503,49.8892,49.6846,49.8892,26600.0
2013-05-29 10:20:00,68.25,68.26,67.85,67.85,19700.0,49.8819,49.8892,49.5896,49.5896,19700.0
2013-05-29 10:25:00,67.84,67.84,67.76,67.84,16300.0,49.5822,49.5822,49.5238,49.5822,16300.0
2013-05-29 10:30:00,67.86,67.86,67.76,67.78,12600.0,49.5969,49.5969,49.5238,49.5384,12600.0
2013-05-29 10:35:00,67.8,67.88,67.79,67.81,17700.0,49.553,49.6115,49.5457,49.5603,17700.0
2013-05-29 10:40:00,67.83,67.88,67.68,67.88,48100.0,49.5749,49.6115,49.4653,49.6115,48100.0
2013-05-29 10:45:00,67.89,67.98,67.84,67.84,28700.0,49.6188,49.6846,49.5822,49.5822,28700.0
2013-05-29 10:50:00,67.82,67.82,67.7,67.76,22800.0,49.5676,49.5676,49.4799,49.5238,22800.0
2013-05-29 10:55:00,67.76,67.76,67.55,67.55,33100.0,49.5238,49.5238,49.3703,49.3703,33100.0
2013-05-29 11:00:00,67.57,67.64,67.5,67.58,31600.0,49.3849,49.4361,49.3337,49.3922,31600.0
2013-05-29 11:05:00,67.55,67.57,67.39,67.47,29300.0,49.3703,49.3849,49.2534,49.3118,29300.0
2013-05-29 11:10:00,67.5,67.63,67.5,67.61,22700.0,49.3337,49.4288,49.3337,49.4141,22700.0
2013-05-29 11:15:00,67.61,67.66,67.6,67.62,27700.0,49.4141,49.4507,49.4068,49.4215,27700.0
2013-05-29 11:20:00,67.65,67.68,67.62,67.66,27200.0,49.4434,49.4653,49.4215,49.4507,27200.0
2013-05-29 11:25:00,67.65,67.71,67.61,67.66,20300.0,49.4434,49.4872,49.4141,49.4507,20300.0
2013-05-29 11:30:00,67.66,67.72,67.57,67.59,20600.0,49.4507,49.4945,49.3849,49.3995,20600.0
2013-05-29 11:35:00,67.58,67.63,67.55,67.6,23500.0,49.3922,49.4288,49.3703,49.4068,23500.0
2013-05-29 11:40:00,67.61,67.71,67.55,67.71,20900.0,49.4141,49.4872,49.3703,49.4872,20900.0
2013-05-29 11:45:00,67.73,67.97,67.73,67.95,27900.0,49.5018,49.6773,49.5018,49.6626,27900.0
2013-05-29 11:50:00,67.95,67.98,67.72,67.73,26100.0,49.6626,49.6846,49.4945,49.5018,26100.0
2013-05-29 11:55:00,67.73,67.77,67.68,67.69,34500.0,49.5018,49.5311,49.4653,49.4726,34500.0
2013-05-29 12:00:00,67.7,67.72,67.61,67.61,32000.0,49.4799,49.4945,49.4141,49.4141,32000.0
2013-05-29 12:05:00,67.61,67.62,67.47,67.47,43600.0,49.4141,49.4215,49.3118,49.3118,43600.0
2013-05-29 12:10:00,67.47,67.52,67.45,67.49,22600.0,49.3118,49.3484,49.2972,49.3264,22600.0
2013-05-29 12:15:00,67.49,67.52,67.47,67.49,34800.0,49.3264,49.3484,49.3118,49.3264,34800.0
2013-05-29 12:20:00,67.49,67.51,67.46,67.47,16000.0,49.3264,49.3411,49.3045,49.3118,16000.0
2013-05-29 12:25:00,67.47,67.49,67.39,67.44,34000.0,49.3118,49.3264,49.2534,49.2899,34000.0
2013-05-29 12:30:00,67.45,67.52,67.4,67.42,22100.0,49.2972,49.3484,49.2607,49.2753,22100.0
2013-05-29 12:35:00,67.44,67.46,67.35,67.4,21600.0,49.2899,49.3045,49.2241,49.2607,21600.0
2013-05-29 12:40:00,67.4,67.4,67.31,67.31,19600.0,49.2607,49.2607,49.1949,49.1949,19600.0
2013-05-29 12:45:00,67.31,67.35,67.06,67.08,54500.0,49.1949,49.2241,49.0122,49.0268,54500.0
2013-05-29 12:50:00,67.1,67.25,67.1,67.18,22300.0,49.0414,49.151,49.0414,49.0999,22300.0
2013-05-29 12:55:00,67.22,67.25,67.19,67.21,20000.0,49.1291,49.151,49.1072,49.1218,20000.0
2013-05-29 13:00:00,67.23,67.27,67.18,67.23,27000.0,49.1364,49.1656,49.0999,49.1364,27000.0
2013-05-29 13:05:00,67.24,67.25,67.18,67.19,17500.0,49.1437,49.151,49.0999,49.1072,17500.0
2013-05-29 13:10:00,67.18,67.18,67.03,67.09,32300.0,49.0999,49.0999,48.9902,49.0341,32300.0
2013-05-29 13:15:00,67.09,67.2,67.07,67.2,16000.0,49.0341,49.1145,49.0195,49.1145,16000.0
2013-05-29 13:20:00,67.21,67.27,67.14,67.17,45900.0,49.1218,49.1656,49.0706,49.0926,45900.0
2013-05-29 13:25:00,67.17,67.27,67.16,67.26,19100.0,49.0926,49.1656,49.0853,49.1583,19100.0
2013-05-29 13:30:00,67.26,67.28,67.17,67.2,18900.0,49.1583,49.173,49.0926,49.1145,18900.0
2013-05-29 13:35:00,67.21,67.29,67.2,67.28,53100.0,49.1218,49.1803,49.1145,49.173,53100.0
2013-05-29 13:40:00,67.29,67.39,67.28,67.37,21800.0,49.1803,49.2534,49.173,49.2387,21800.0
2013-05-29 13:45:00,67.37,67.39,67.27,67.32,33400.0,49.2387,49.2534,49.1656,49.2022,33400.0
2013-05-29 13:50:00,67.31,67.41,67.29,67.32,24300.0,49.1949,49.268,49.1803,49.2022,24300.0
2013-05-29 13:55:00,67.33,67.53,67.33,67.52,61800.0,49.2095,49.3557,49.2095,49.3484,61800.0
2013-05-29 14:00:00,67.53,67.54,67.39,67.43,26000.0,49.3557,49.363,49.2534,49.2826,26000.0
2013-05-29 14:05:00,67.43,67.55,67.43,67.52,30400.0,49.2826,49.3703,49.2826,49.3484,30400.0
2013-05-29 14:10:00,67.53,67.53,67.39,67.41,29200.0,49.3557,49.3557,49.2534,49.268,29200.0
2013-05-29 14:15:00,67.41,67.44,67.34,67.35,20400.0,49.268,49.2899,49.2168,49.2241,20400.0
2013-05-29 14:20:00,67.38,67.44,67.37,67.38,22500.0,49.246,49.2899,49.2387,49.246,22500.0
2013-05-29 14:25:00,67.4,67.4,67.28,67.3,28800.0,49.2607,49.2607,49.173,49.1876,28800.0
2013-05-29 14:30:00,67.29,67.33,67.25,67.25,20500.0,49.1803,49.2095,49.151,49.151,20500.0
2013-05-29 14:35:00,67.25,67.32,67.17,67.32,54500.0,49.151,49.2022,49.0926,49.2022,54500.0
2013-05-29 14:40:00,67.32,67.36,67.27,67.36,25500.0,49.2022,49.2314,49.1656,49.2314,25500.0
2013-05-29 14:45:00,67.37,67.45,67.33,67.36,30300.0,49.2387,49.2972,49.2095,49.2314,30300.0
2013-05-29 14:50:00,67.36,67.37,67.24,67.29,32900.0,49.2314,49.2387,49.1437,49.1803,32900.0
2013-05-29 14:55:00,67.3,67.36,67.22,67.22,27900.0,49.1876,49.2314,49.1291,49.1291,27900.0
2013-05-29 15:00:00,67.22,67.3,67.2,67.3,32000.0,49.1291,49.1876,49.1145,49.1876,32000.0
2013-05-29 15:05:00,67.3,67.35,67.25,67.27,36100.0,49.1876,49.2241,49.151,49.1656,36100.0
2013-05-29 15:10:00,67.29,67.34,67.25,67.28,29900.0,49.1803,49.2168,49.151,49.173,29900.0
2013-05-29 15:15:00,67.28,67.3,67.19,67.23,29100.0,49.173,49.1876,49.1072,49.1364,29100.0
2013-05-29 15:20:00,67.24,67.32,67.22,67.31,37100.0,49.1437,49.2022,49.1291,49.1949,37100.0
2013-05-29 15:25:00,67.31,67.4,67.29,67.4,32500.0,49.1949,49.2607,49.1803,49.2607,32500.0
2013-05-29 15:30:00,67.4,67.45,67.35,67.44,45400.0,49.2607,49.2972,49.2241,49.2899,45400.0
2013-05-29 15:35:00,67.45,67.46,67.4,67.41,48400.0,49.2972,49.3045,49.2607,49.268,48400.0
2013-05-29 15:40:00,67.42,67.45,67.4,67.42,56000.0,49.2753,49.2972,49.2607,49.2753,56000.0
2013-05-29 15:45:00,67.42,67.42,67.37,67.41,93700.0,49.2753,49.2753,49.2387,49.268,93700.0
2013-05-29 15:50:00,67.4,67.4,67.26,67.29,129000.0,49.2607,49.2607,49.1583,49.1803,129000.0
2013-05-29 15:55:00,67.29,67.32,67.23,67.24,142400.0,49.1803,49.2022,49.1364,49.1437,142400.0
2013-05-30 09:30:00,67.58,67.58,67.11,67.3,39200.0,49.3922,49.3922,49.0487,49.1876,39200.0
2013-05-30 09:35:00,67.32,67.47,67.23,67.47,25200.0,49.2022,49.3118,49.1364,49.3118,25200.0
2013-05-30 09:40:00,67.44,67.7,67.37,67.64,73100.0,49.2899,49.4799,49.2387,49.4361,73100.0
2013-05-30 09:45:00,67.63,67.91,67.63,67.91,39200.0,49.4288,49.6334,49.4288,49.6334,39200.0
2013-05-30 09:50:00,67.87,67.96,67.8,67.82,24800.0,49.6042,49.6699,49.553,49.5676,24800.0
2013-05-30 09:55:00,67.82,67.93,67.79,67.91,22300.0,49.5676,49.648,49.5457,49.6334,22300.0
2013-05-30 10:00:00,67.91,67.96,67.63,67.63,21600.0,49.6334,49.6699,49.4288,49.4288,21600.0
2013-05-30 10:05:00,67.63,67.8,67.6,67.7,19200.0,49.4288,49.553,49.4068,49.4799,19200.0
2013-05-30 10:10:00,67.7,67.8,67.66,67.75,15000.0,49.4799,49.553,49.4507,49.5165,15000.0
2013-05-30 10:15:00,67.77,67.83,67.61,67.63,19000.0,49.5311,49.5749,49.4141,49.4288,19000.0
2013-05-30 10:20:00,67.63,67.69,67.59,67.59,12900.0,49.4288,49.4726,49.3995,49.3995,12900.0
2013-05-30 10:25:00,67.6,67.61,67.52,67.6,6400.0,49.4068,49.4141,49.3484,49.4068,6400.0
2013-05-30 10:30:00,67.62,67.67,67.58,67.63,12100.0,49.4215,49.458,49.3922,49.4288,12100.0
2013-05-30 10:35:00,67.64,67.68,67.62,67.62,26400.0,49.4361,49.4653,49.4215,49.4215,26400.0
2013-05-30 10:40:00,67.65,67.74,67.63,67.74,14700.0,49.4434,49.5092,49.4288,49.5092,14700.0
2013-05-30 10:45:00,67.75,67.82,67.75,67.78,6800.0,49.5165,49.5676,49.5165,49.5384,6800.0
2013-05-30 10:50:00,67.8,67.81,67.65,67.81,8700.0,49.553,49.5603,49.4434,49.5603,8700.0
2013-05-30 10:55:00,67.81,67.9,67.78,67.89,7000.0,49.5603,49.6261,49.5384,49.6188,7000.0
2013-05-30 11:00:00,67.89,67.92,67.82,67.83,10100.0,49.6188,49.6407,49.5676,49.5749,10100.0
2013-05-30 11:05:00,67.81,67.81,67.7,67.74,12700.0,49.5603,49.5603,49.4799,49.5092,12700.0
2013-05-30 11:10:00,67.71,67.86,67.71,67.84,29400.0,49.4872,49.5969,49.4872,49.5822,29400.0
2013-05-30 11:15:00,67.84,67.85,67.62,67.62,16900.0,49.5822,49.5896,49.4215,49.4215,16900.0
2013-05-30 11:20:00,67.64,67.76,67.64,67.76,9100.0,49.4361,49.5238,49.4361,49.5238,9100.0
2013-05-30 11:25:00,67.74,67.77,67.69,67.77,10700.0,49.5092,49.5311,49.4726,49.5311,10700.0
2013-05-30 11:30:00,67.75,67.8,67.71,67.74,17300.0,49.5165,49.553,49.4872,49.5092,17300.0
2013-05-30 11:35:00,67.73,67.77,67.71,67.71,9900.0,49.5018,49.5311,49.4872,49.4872,9900.0
2013-05-30 11:40:00,67.74,67.85,67.74,67.83,9200.0,49.5092,49.5896,49.5092,49.5749,9200.0
2013-05-30 11:45:00,67.81,67.85,67.8,67.83,8500.0,49.5603,49.5896,49.553,49.5749,8500.0
2013-05-30 11:50:00,67.84,67.87,67.82,67.85,5400.0,49.5822,49.6042,49.5676,49.5896,5400.0
2013-05-30 11:55:00,67.86,67.87,67.82,67.84,7600.0,49.5969,49.6042,49.5676,49.5822,7600.0
2013-05-30 12:00:00,67.86,67.93,67.82,67.83,11600.0,49.5969,49.648,49.5676,49.5749,11600.0
2013-05-30 12:05:00,67.85,67.87,67.77,67.82,7900.0,49.5896,49.6042,49.5311,49.5676,7900.0
2013-05-30 12:10:00,67.83,67.83,67.79,67.82,9400.0,49.5749,49.5749,49.5457,49.5676,9400.0
2013-05-30 12:15:00,67.81,67.82,67.69,67.71,20000.0,49.5603,49.5676,49.4726,49.4872,20000.0
2013-05-30 12:20:00,67.74,67.74,67.71,67.71,4600.0,49.5092,49.5092,49.4872,49.4872,4600.0
2013-05-30 12:25:00,67.71,67.74,67.69,67.69,11700.0,49.4872,49.5092,49.4726,49.4726,11700.0
2013-05-30 12:30:00,67.69,67.69,67.65,67.67,8100.0,49.4726,49.4726,49.4434,49.458,8100.0
2013-05-30 12:35:00,67.66,67.67,67.51,67.52,17500.0,49.4507,49.458,49.3411,49.3484,17500.0
2013-05-30 12:40:00,67.51,67.54,67.48,67.54,17100.0,49.3411,49.363,49.3191,49.363,17100.0
2013-05-30 12:45:00,67.55,67.59,67.53,67.57,19100.0,49.3703,49.3995,49.3557,49.3849,19100.0
2013-05-30 12:50:00,67.57,67.57,67.48,67.51,33500.0,49.3849,49.3849,49.3191,49.3411,33500.0
2013-05-30 12:55:00,67.5,67.7,67.5,67.69,12800.0,49.3337,49.4799,49.3337,49.4726,12800.0
2013-05-30 13:00:00,67.71,67.76,67.59,67.61,25400.0,49.4872,49.5238,49.3995,49.4141,25400.0
2013-05-30 13:05:00,67.6,67.62,67.58,67.59,13100.0,49.4068,49.4215,49.3922,49.3995,13100.0
2013-05-30 13:10:00,67.58,67.65,67.57,67.64,15100.0,49.3922,49.4434,49.3849,49.4361,15100.0
2013-05-30 13:15:00,67.64,67.69,67.54,67.55,56000.0,49.4361,49.4726,49.363,49.3703,56000.0
2013-05-30 13:20:00,67.55,67.57,67.54,67.55,29200.0,49.3703,49.3849,49.363,49.3703,29200.0
2013-05-30 13:25:00,67.55,67.57,67.54,67.54,47200.0,49.3703,49.3849,49.363,49.363,47200.0
2013-05-30 13:30:00,67.55,67.57,67.53,67.55,56000.0,49.3703,49.3849,49.3557,49.3703,56000.0
2013-05-30 13:35:00,67.55,67.65,67.53,67.65,25500.0,49.3703,49.4434,49.3557,49.4434,25500.0
2013-05-30 13:40:00,67.64,67.68,67.64,67.66,5200.0,49.4361,49.4653,49.4361,49.4507,5200.0
2013-05-30 13:45:00,67.66,67.72,67.65,67.71,13000.0,49.4507,49.4945,49.4434,49.4872,13000.0
2013-05-30 13:50:00,67.72,67.82,67.64,67.82,25300.0,49.4945,49.5676,49.4361,49.5676,25300.0
2013-05-30 13:55:00,67.82,67.86,67.73,67.77,25500.0,49.5676,49.5969,49.5018,49.5311,25500.0
2013-05-30 14:00:00,67.77,67.86,67.77,67.81,8200.0,49.5311,49.5969,49.5311,49.5603,8200.0
2013-05-30 14:05:00,67.81,67.84,67.75,67.75,23600.0,49.5603,49.5822,49.5165,49.5165,23600.0
2013-05-30 14:10:00,67.75,67.75,67.66,67.7,15600.0,49.5165,49.5165,49.4507,49.4799,15600.0
2013-05-30 14:15:00,67.71,67.75,67.68,67.74,34400.0,49.4872,49.5165,49.4653,49.5092,34400.0
2013-05-30 14:20:00,67.74,67.9,67.74,67.89,19500.0,49.5092,49.6261,49.5092,49.6188,19500.0
2013-05-30 14:25:00,67.88,67.91,67.85,67.9,21700.0,49.6115,49.6334,49.5896,49.6261,21700.0
2013-05-30 14:30:00,67.9,67.9,67.77,67.78,23700.0,49.6261,49.6261,49.5311,49.5384,23700.0
2013-05-30 14:35:00,67.79,67.82,67.75,67.78,23500.0,49.5457,49.5676,49.5165,49.5384,23500.0
2013-05-30 14:40:00,67.78,67.81,67.75,67.75,18000.0,49.5384,49.5603,49.5165,49.5165,18000.0
2013-05-30 14:45:00,67.76,67.82,67.73,67.81,15600.0,49.5238,49.5676,49.5018,49.5603,15600.0
2013-05-30 14:50:00,67.81,67.89,67.78,67.89,48700.0,49.5603,49.6188,49.5384,49.6188,48700.0
2013-05-30 14:55:00,67.93,67.96,67.9,67.92,24200.0,49.648,49.6699,49.6261,49.6407,24200.0
2013-05-30 15:00:00,67.93,67.96,67.9,67.94,27700.0,49.648,49.6699,49.6261,49.6553,27700.0
2013-05-30 15:05:00,67.96,67.98,67.91,67.94,31100.0,49.6699,49.6846,49.6334,49.6553,31100.0
2013-05-30 15:10:00,67.94,67.98,67.91,67.92,19300.0,49.6553,49.6846,49.6334,49.6407,19300.0
2013-05-30 15:15:00,67.91,67.99,67.9,67.98,18700.0,49.6334,49.6919,49.6261,49.6846,18700.0
2013-05-30 15:20:00,67.98,67.99,67.84,67.87,48200.0,49.6846,49.6919,49.5822,49.6042,48200.0
2013-05-30 15:25:00,67.88,67.92,67.8,67.85,27300.0,49.6115,49.6407,49.553,49.5896,27300.0
2013-05-30 15:30:00,67.84,67.87,67.74,67.79,32700.0,49.5822,49.6042,49.5092,49.5457,32700.0
2013-05-30 15:35:00,67.78,67.83,67.73,67.79,25400.0,49.5384,49.5749,49.5018,49.5457,25400.0
2013-05-30 15:40:00,67.8,67.83,67.77,67.81,31400.0,49.553,49.5749,49.5311,49.5603,31400.0
2013-05-30 15:45:00,67.82,67.83,67.68,67.73,77700.0,49.5676,49.5749,49.4653,49.5018,77700.0
2013-05-30 15:50:00,67.72,67.75,67.66,67.71,68300.0,49.4945,49.5165,49.4507,49.4872,68300.0
2013-05-30 15:55:00,67.71,67.78,67.67,67.76,84500.0,49.4872,49.5384,49.458,49.5238,84500.0
2013-05-31 09:30:00,67.26,67.43,67.01,67.12,47500.0,49.1583,49.2826,48.9756,49.056,47500.0
2013-05-31 09:35:00,67.12,67.38,67.12,67.35,17500.0,49.056,49.246,49.056,49.2241,17500.0
2013-05-31 09:40:00,67.35,67.82,67.34,67.59,42600.0,49.2241,49.5676,49.2168,49.3995,42600.0
2013-05-31 09:45:00,67.61,67.81,67.58,67.71,46300.0,49.4141,49.5603,49.3922,49.4872,46300.0
2013-05-31 09:50:00,67.7,67.78,67.36,67.46,51500.0,49.4799,49.5384,49.2314,49.3045,51500.0
2013-05-31 09:55:00,67.46,67.51,67.27,67.31,42000.0,49.3045,49.3411,49.1656,49.1949,42000.0
2013-05-31 10:00:00,67.32,67.42,67.3,67.35,57400.0,49.2022,49.2753,49.1876,49.2241,57400.0
2013-05-31 10:05:00,67.37,67.51,67.18,67.19,35900.0,49.2387,49.3411,49.0999,49.1072,35900.0
2013-05-31 10:10:00,67.19,67.27,66.99,67.11,76100.0,49.1072,49.1656,48.961,49.0487,76100.0
2013-05-31 10:15:00,67.1,67.11,66.95,67.05,53700.0,49.0414,49.0487,48.9318,49.0049,53700.0
2013-05-31 10:20:00,67.04,67.06,66.97,67.0,59400.0,48.9975,49.0122,48.9464,48.9683,59400.0
2013-05-31 10:25:00,67.0,67.01,66.94,66.98,49600.0,48.9683,48.9756,48.9245,48.9537,49600.0
2013-05-31 10:30:00,66.98,67.0,66.89,66.89,59100.0,48.9537,48.9683,48.8879,48.8879,59100.0
2013-05-31 10:35:00,66.89,66.91,66.82,66.84,122400.0,48.8879,48.9025,48.8368,48.8514,122400.0
2013-05-31 10:40:00,66.85,66.86,66.73,66.79,66500.0,48.8587,48.866,48.771,48.8148,66500.0
2013-05-31 10:45:00,66.78,66.82,66.57,66.7,82100.0,48.8075,48.8368,48.654,48.749,82100.0
2013-05-31 10:50:00,66.7,66.72,66.57,66.61,35300.0,48.749,48.7637,48.654,48.6833,35300.0
2013-05-31 10:55:00,66.62,66.65,66.54,66.58,45900.0,48.6906,48.7125,48.6321,48.6613,45900.0
2013-05-31 11:00:00,66.59,66.72,66.59,66.71,50700.0,48.6687,48.7637,48.6687,48.7564,50700.0
2013-05-31 11:05:00,66.72,66.82,66.71,66.81,44600.0,48.7637,48.8368,48.7564,48.8294,44600.0
2013-05-31 11:10:00,66.81,66.84,66.78,66.8,82200.0,48.8294,48.8514,48.8075,48.8221,82200.0
2013-05-31 11:15:00,66.83,66.83,66.79,66.8,59000.0,48.8441,48.8441,48.8148,48.8221,59000.0
2013-05-31 11:20:00,66.8,66.88,66.79,66.83,41500.0,48.8221,48.8806,48.8148,48.8441,41500.0
2013-05-31 11:25:00,66.82,66.83,66.76,66.78,47700.0,48.8368,48.8441,48.7929,48.8075,47700.0
2013-05-31 11:30:00,66.78,66.93,66.76,66.92,38400.0,48.8075,48.9172,48.7929,48.9098,38400.0
2013-05-31 11:35:00,66.92,67.01,66.92,66.99,65800.0,48.9098,48.9756,48.9098,48.961,65800.0
2013-05-31 11:40:00,66.98,67.02,66.92,67.0,59300.0,48.9537,48.9829,48.9098,48.9683,59300.0
2013-05-31 11:45:00,66.99,67.02,66.96,66.98,28700.0,48.961,48.9829,48.9391,48.9537,28700.0
2013-05-31 11:50:00,66.98,67.0,66.94,66.96,48600.0,48.9537,48.9683,48.9245,48.9391,48600.0
2013-05-31 11:55:00,66.96,67.01,66.94,67.0,20100.0,48.9391,48.9756,48.9245,48.9683,20100.0
2013-05-31 12:00:00,67.0,67.0,66.96,66.99,41000.0,48.9683,48.9683,48.9391,48.961,41000.0
2013-05-31 12:05:00,66.98,67.01,66.97,66.99,21200.0,48.9537,48.9756,48.9464,48.961,21200.0
2013-05-31 12:10:00,66.99,67.01,66.97,67.0,24000.0,48.961,48.9756,48.9464,48.9683,24000.0
2013-05-31 12:15:00,66.99,67.0,66.94,67.0,45600.0,48.961,48.9683,48.9245,48.9683,45600.0
2013-05-31 12:20:00,67.0,67.0,66.97,66.98,23900.0,48.9683,48.9683,48.9464,48.9537,23900.0
2013-05-31 12:25:00,66.99,67.02,66.97,67.02,59600.0,48.961,48.9829,48.9464,48.9829,59600.0
2013-05-31 12:30:00,67.02,67.16,67.01,67.15,30800.0,48.9829,49.0853,48.9756,49.0779,30800.0
2013-05-31 12:35:00,67.15,67.16,67.11,67.13,11500.0,49.0779,49.0853,49.0487,49.0633,11500.0
2013-05-31 12:40:00,67.14,67.17,67.08,67.12,14200.0,49.0706,49.0926,49.0268,49.056,14200.0
2013-05-31 12:45:00,67.12,67.16,67.12,67.14,14700.0,49.056,49.0853,49.056,49.0706,14700.0
2013-05-31 12:50:00,67.15,67.15,67.03,67.11,18300.0,49.0779,49.0779,48.9902,49.0487,18300.0
2013-05-31 12:55:00,67.1,67.17,67.07,67.16,19400.0,49.0414,49.0926,49.0195,49.0853,19400.0
2013-05-31 13:00:00,67.17,67.21,67.16,67.21,16200.0,49.0926,49.1218,49.0853,49.1218,16200.0
2013-05-31 13:05:00,67.21,67.35,67.2,67.29,28600.0,49.1218,49.2241,49.1145,49.1803,28600.0
2013-05-31 13:10:00,67.28,67.29,67.21,67.22,9300.0,49.173,49.1803,49.1218,49.1291,9300.0
2013-05-31 13:15:00,67.22,67.26,67.19,67.23,20500.0,49.1291,49.1583,49.1072,49.1364,20500.0
2013-05-31 13:20:00,67.23,67.28,67.21,67.23,7700.0,49.1364,49.173,49.1218,49.1364,7700.0
2013-05-31 13:25:00,67.23,67.28,67.23,67.27,8700.0,49.1364,49.173,49.1364,49.1656,8700.0
2013-05-31 13:30:00,67.27,67.27,67.21,67.24,12600.0,49.1656,49.1656,49.1218,49.1437,12600.0
2013-05-31 13:35:00,67.23,67.25,67.16,67.17,15800.0,49.1364,49.151,49.0853,49.0926,15800.0
2013-05-31 13:40:00,67.16,67.2,67.12,67.2,11100.0,49.0853,49.1145,49.056,49.1145,11100.0
2013-05-31 13:45:00,67.21,67.21,67.17,67.2,9400.0,49.1218,49.1218,49.0926,49.1145,9400.0
2013-05-31 13:50:00,67.2,67.24,67.18,67.2,11400.0,49.1145,49.1437,49.0999,49.1145,11400.0
2013-05-31 13:55:00,67.19,67.19,67.1,67.16,14300.0,49.1072,49.1072,49.0414,49.0853,14300.0
2013-05-31 14:00:00,67.16,67.17,67.1,67.11,16100.0,49.0853,49.0926,49.0414,49.0487,16100.0
2013-05-31 14:05:00,67.11,67.19,67.1,67.13,24100.0,49.0487,49.1072,49.0414,49.0633,24100.0
2013-05-31 14:10:00,67.14,67.14,66.97,66.99,21100.0,49.0706,49.0706,48.9464,48.961,21100.0
2013-05-31 14:15:00,67.01,67.06,66.97,67.04,14100.0,48.9756,49.0122,48.9464,48.9975,14100.0
2013-05-31 14:20:00,67.04,67.11,67.04,67.06,10700.0,48.9975,49.0487,48.9975,49.0122,10700.0
2013-05-31 14:25:00,67.06,67.06,66.97,66.97,22300.0,49.0122,49.0122,48.9464,48.9464,22300.0
2013-05-31 14:30:00,66.98,66.98,66.87,66.93,34400.0,48.9537,48.9537,48.8733,48.9172,34400.0
2013-05-31 14:35:00,66.93,66.93,66.81,66.81,22100.0,48.9172,48.9172,48.8294,48.8294,22100.0
2013-05-31 14:40:00,66.82,66.86,66.76,66.82,12800.0,48.8368,48.866,48.7929,48.8368,12800.0
2013-05-31 14:45:00,66.83,66.83,66.74,66.75,12100.0,48.8441,48.8441,48.7783,48.7856,12100.0
2013-05-31 14:50:00,66.74,66.77,66.63,66.63,22000.0,48.7783,48.8002,48.6979,48.6979,22000.0
2013-05-31 14:55:00,66.64,66.74,66.63,66.7,11000.0,48.7052,48.7783,48.6979,48.749,11000.0
2013-05-31 15:00:00,66.71,66.85,66.66,66.85,13700.0,48.7564,48.8587,48.7198,48.8587,13700.0
2013-05-31 15:05:00,66.84,66.84,66.78,66.82,19700.0,48.8514,48.8514,48.8075,48.8368,19700.0
2013-05-31 15:10:00,66.81,66.9,66.75,66.89,22900.0,48.8294,48.8952,48.7856,48.8879,22900.0
2013-05-31 15:15:00,66.9,66.93,66.87,66.88,12000.0,48.8952,48.9172,48.8733,48.8806,12000.0
2013-05-31 15:20:00,66.88,66.97,66.87,66.91,26000.0,48.8806,48.9464,48.8733,48.9025,26000.0
2013-05-31 15:25:00,66.91,66.93,66.76,66.77,18000.0,48.9025,48.9172,48.7929,48.8002,18000.0
2013-05-31 15:30:00,66.77,66.81,66.56,66.63,32600.0,48.8002,48.8294,48.6467,48.6979,32600.0
2013-05-31 15:35:00,66.63,66.69,66.6,66.66,28500.0,48.6979,48.7417,48.676,48.7198,28500.0
2013-05-31 15:40:00,66.68,66.77,66.65,66.71,22700.0,48.7344,48.8002,48.7125,48.7564,22700.0
2013-05-31 15:45:00,66.7,66.72,66.5,66.51,69600.0,48.749,48.7637,48.6029,48.6102,69600.0
2013-05-31 15:50:00,66.5,66.51,66.38,66.42,126100.0,48.6029,48.6102,48.5152,48.5444,126100.0
2013-05-31 15:55:00,66.41,66.41,66.07,66.07,342200.0,48.5371,48.5371,48.2886,48.2886,342200.0
2013-06-03 09:30:00,66.4,66.55,66.18,66.43,77200.0,48.5298,48.6394,48.369,48.5517,77200.0
2013-06-03 09:35:00,66.44,66.81,66.43,66.6,46100.0,48.559,48.8294,48.5517,48.676,46100.0
2013-06-03 09:40:00,66.57,66.6,66.37,66.37,25600.0,48.654,48.676,48.5079,48.5079,25600.0
2013-06-03 09:45:00,66.37,66.47,66.28,66.47,20600.0,48.5079,48.5809,48.4421,48.5809,20600.0
2013-06-03 09:50:00,66.45,66.77,66.44,66.7,41200.0,48.5663,48.8002,48.559,48.749,41200.0
2013-06-03 09:55:00,66.68,66.77,66.55,66.59,57100.0,48.7344,48.8002,48.6394,48.6687,57100.0
2013-06-03 10:00:00,66.53,66.56,66.08,66.35,114000.0,48.6248,48.6467,48.2959,48.4932,114000.0
2013-06-03 10:05:00,66.38,66.54,66.3,66.47,36900.0,48.5152,48.6321,48.4567,48.5809,36900.0
2013-06-03 10:10:00,66.45,66.62,66.33,66.41,39500.0,48.5663,48.6906,48.4786,48.5371,39500.0
2013-06-03 10:15:00,66.41,66.47,66.17,66.33,46300.0,48.5371,48.5809,48.3617,48.4786,46300.0
2013-06-03 10:20:00,66.35,66.53,66.34,66.34,33200.0,48.4932,48.6248,48.4859,48.4859,33200.0
2013-06-03 10:25:00,66.31,66.31,65.9,65.97,65300.0,48.464,48.464,48.1644,48.2155,65300.0
2013-06-03 10:30:00,65.97,66.02,65.59,65.84,89100.0,48.2155,48.2521,47.9378,48.1205,89100.0
2013-06-03 10:35:00,65.85,65.86,65.65,65.68,46000.0,48.1278,48.1351,47.9816,48.0036,46000.0
2013-06-03 10:40:00,65.69,65.72,65.35,65.5,91200.0,48.0109,48.0328,47.7624,47.872,91200.0
2013-06-03 10:45:00,65.5,65.53,65.36,65.51,38500.0,47.872,47.8939,47.7697,47.8793,38500.0
2013-06-03 10:50:00,65.51,65.75,65.5,65.7,34200.0,47.8793,48.0547,47.872,48.0182,34200.0
2013-06-03 10:55:00,65.7,65.7,65.5,65.5,22500.0,48.0182,48.0182,47.872,47.872,22500.0
2013-06-03 11:00:00,65.53,65.72,65.53,65.58,28600.0,47.8939,48.0328,47.8939,47.9305,28600.0
2013-06-03 11:05:00,65.57,65.61,65.38,65.47,33800.0,47.9232,47.9524,47.7843,47.8501,33800.0
2013-06-03 11:10:00,65.47,65.5,65.26,65.38,24600.0,47.8501,47.872,47.6966,47.7843,24600.0
2013-06-03 11:15:00,65.38,65.42,65.26,65.35,36400.0,47.7843,47.8135,47.6966,47.7624,36400.0
2013-06-03 11:20:00,65.36,65.4,65.11,65.14,48900.0,47.7697,47.7989,47.587,47.6089,48900.0
2013-06-03 11:25:00,65.13,65.24,64.98,65.08,86400.0,47.6016,47.682,47.492,47.565,86400.0
2013-06-03 11:30:00,65.06,65.14,64.97,65.11,53000.0,47.5504,47.6089,47.4846,47.587,53000.0
2013-06-03 11:35:00,65.1,65.25,65.09,65.14,42800.0,47.5797,47.6893,47.5723,47.6089,42800.0
2013-06-03 11:40:00,65.14,65.15,64.99,65.15,30600.0,47.6089,47.6162,47.4993,47.6162,30600.0
2013-06-03 11:45:00,65.16,65.5,65.16,65.5,39600.0,47.6235,47.872,47.6235,47.872,39600.0
2013-06-03 11:50:00,65.5,65.56,65.31,65.4,35400.0,47.872,47.9159,47.7331,47.7989,35400.0
2013-06-03 11:55:00,65.41,65.42,65.34,65.39,30200.0,47.8062,47.8135,47.7551,47.7916,30200.0
2013-06-03 12:00:00,65.39,65.43,65.32,65.34,42700.0,47.7916,47.8208,47.7404,47.7551,42700.0
2013-06-03 12:05:00,65.35,65.37,65.28,65.36,31500.0,47.7624,47.777,47.7112,47.7697,31500.0
2013-06-03 12:10:00,65.35,65.41,65.26,65.31,35100.0,47.7624,47.8062,47.6966,47.7331,35100.0
2013-06-03 12:15:00,65.3,65.31,65.16,65.27,32400.0,47.7258,47.7331,47.6235,47.7039,32400.0
2013-06-03 12:20:00,65.26,65.33,65.23,65.32,16400.0,47.6966,47.7478,47.6747,47.7404,16400.0
2013-06-03 12:25:00,65.32,65.32,65.23,65.29,21500.0,47.7404,47.7404,47.6747,47.7185,21500.0
2013-06-03 12:30:00,65.32,65.4,65.25,65.29,21500.0,47.7404,47.7989,47.6893,47.7185,21500.0
2013-06-03 12:35:00,65.31,65.35,65.26,65.29,14400.0,47.7331,47.7624,47.6966,47.7185,14400.0
2013-06-03 12:40:00,65.29,65.35,65.29,65.32,15900.0,47.7185,47.7624,47.7185,47.7404,15900.0
2013-06-03 12:45:00,65.31,65.53,65.3,65.53,25500.0,47.7331,47.8939,47.7258,47.8939,25500.0
2013-06-03 12:50:00,65.53,65.63,65.52,65.56,16000.0,47.8939,47.967,47.8866,47.9159,16000.0
2013-06-03 12:55:00,65.57,65.66,65.52,65.61,24300.0,47.9232,47.9889,47.8866,47.9524,24300.0
2013-06-03 13:00:00,65.6,65.64,65.47,65.52,23800.0,47.9451,47.9743,47.8501,47.8866,23800.0
2013-06-03 13:05:00,65.5,65.53,65.48,65.49,40100.0,47.872,47.8939,47.8574,47.8647,40100.0
2013-06-03 13:10:00,65.49,65.51,65.38,65.39,25700.0,47.8647,47.8793,47.7843,47.7916,25700.0
2013-06-03 13:15:00,65.4,65.45,65.38,65.45,19700.0,47.7989,47.8355,47.7843,47.8355,19700.0
2013-06-03 13:20:00,65.44,65.48,65.39,65.4,16300.0,47.8282,47.8574,47.7916,47.7989,16300.0
2013-06-03 13:25:00,65.41,65.49,65.38,65.49,15300.0,47.8062,47.8647,47.7843,47.8647,15300.0
2013-06-03 13:30:00,65.49,65.55,65.48,65.52,16900.0,47.8647,47.9085,47.8574,47.8866,16900.0
2013-06-03 13:35:00,65.5,65.51,65.42,65.43,20000.0,47.872,47.8793,47.8135,47.8208,20000.0
2013-06-03 13:40:00,65.44,65.44,65.31,65.35,24000.0,47.8282,47.8282,47.7331,47.7624,24000.0
2013-06-03 13:45:00,65.35,65.4,65.32,65.36,20800.0,47.7624,47.7989,47.7404,47.7697,20800.0
2013-06-03 13:50:00,65.37,65.51,65.37,65.4,26600.0,47.777,47.8793,47.777,47.7989,26600.0
2013-06-03 13:55:00,65.4,65.41,65.34,65.39,25300.0,47.7989,47.8062,47.7551,47.7916,25300.0
2013-06-03 14:00:00,65.39,65.48,65.32,65.45,28700.0,47.7916,47.8574,47.7404,47.8355,28700.0
2013-06-03 14:05:00,65.47,65.67,65.47,65.6,30200.0,47.8501,47.9963,47.8501,47.9451,30200.0
2013-06-03 14:10:00,65.61,65.62,65.45,65.5,19100.0,47.9524,47.9597,47.8355,47.872,19100.0
2013-06-03 14:15:00,65.5,65.53,65.44,65.5,19600.0,47.872,47.8939,47.8282,47.872,19600.0
2013-06-03 14:20:00,65.52,65.55,65.48,65.52,15800.0,47.8866,47.9085,47.8574,47.8866,15800.0
2013-06-03 14:25:00,65.5,65.65,65.49,65.52,27600.0,47.872,47.9816,47.8647,47.8866,27600.0
2013-06-03 14:30:00,65.51,65.56,65.39,65.43,27100.0,47.8793,47.9159,47.7916,47.8208,27100.0
2013-06-03 14:35:00,65.4,65.57,65.4,65.54,19400.0,47.7989,47.9232,47.7989,47.9012,19400.0
2013-06-03 14:40:00,65.53,65.8,65.52,65.65,26800.0,47.8939,48.0913,47.8866,47.9816,26800.0
2013-06-03 14:45:00,65.65,65.71,65.52,65.58,24100.0,47.9816,48.0255,47.8866,47.9305,24100.0
2013-06-03 14:50:00,65.58,65.73,65.58,65.61,26400.0,47.9305,48.0401,47.9305,47.9524,26400.0
2013-06-03 14:55:00,65.61,65.7,65.59,65.61,23900.0,47.9524,48.0182,47.9378,47.9524,23900.0
2013-06-03 15:00:00,65.62,65.73,65.62,65.68,28500.0,47.9597,48.0401,47.9597,48.0036,28500.0
2013-06-03 15:05:00,65.67,65.73,65.65,65.67,22900.0,47.9963,48.0401,47.9816,47.9963,22900.0
2013-06-03 15:10:00,65.67,65.79,65.66,65.79,22400.0,47.9963,48.084,47.9889,48.084,22400.0
2013-06-03 15:15:00,65.79,65.79,65.73,65.75,31200.0,48.084,48.084,48.0401,48.0547,31200.0
2013-06-03 15:20:00,65.75,65.91,65.75,65.88,43400.0,48.0547,48.1717,48.0547,48.1497,43400.0
2013-06-03 15:25:00,65.87,65.9,65.8,65.86,29800.0,48.1424,48.1644,48.0913,48.1351,29800.0
2013-06-03 15:30:00,65.85,65.91,65.8,65.91,32000.0,48.1278,48.1717,48.0913,48.1717,32000.0
2013-06-03 15:35:00,65.91,66.0,65.91,65.95,67200.0,48.1717,48.2374,48.1717,48.2009,67200.0
2013-06-03 15:40:00,65.95,66.08,65.95,66.08,49000.0,48.2009,48.2959,48.2009,48.2959,49000.0
2013-06-03 15:45:00,66.09,66.16,66.04,66.09,82300.0,48.3032,48.3544,48.2667,48.3032,82300.0
2013-06-03 15:50:00,66.09,66.18,66.07,66.18,84500.0,48.3032,48.369,48.2886,48.369,84500.0
2013-06-03 15:55:00,66.17,66.28,66.11,66.21,137200.0,48.3617,48.4421,48.3178,48.3909,137200.0
2013-06-04 09:30:00,66.2,66.66,66.16,66.61,62500.0,48.3836,48.7198,48.3544,48.6833,62500.0
2013-06-04 09:35:00,66.65,67.01,66.65,66.85,71100.0,48.7125,48.9756,48.7125,48.8587,71100.0
2013-06-04 09:40:00,66.85,66.88,66.66,66.66,76000.0,48.8587,48.8806,48.7198,48.7198,76000.0
2013-06-04 09:45:00,66.67,66.8,66.53,66.54,33200.0,48.7271,48.8221,48.6248,48.6321,33200.0
2013-06-04 09:50:00,66.53,66.54,66.35,66.41,24200.0,48.6248,48.6321,48.4932,48.5371,24200.0
2013-06-04 09:55:00,66.42,66.56,66.41,66.48,32900.0,48.5444,48.6467,48.5371,48.5883,32900.0
2013-06-04 10:00:00,66.48,66.54,66.44,66.51,23400.0,48.5883,48.6321,48.559,48.6102,23400.0
2013-06-04 10:05:00,66.5,66.5,66.32,66.36,41200.0,48.6029,48.6029,48.4713,48.5006,41200.0
2013-06-04 10:10:00,66.36,66.53,66.34,66.5,39000.0,48.5006,48.6248,48.4859,48.6029,39000.0
2013-06-04 10:15:00,66.5,66.61,66.48,66.61,61700.0,48.6029,48.6833,48.5883,48.6833,61700.0
2013-06-04 10:20:00,66.61,66.68,66.58,66.65,49300.0,48.6833,48.7344,48.6613,48.7125,49300.0
2013-06-04 10:25:00,66.65,66.77,66.61,66.73,61100.0,48.7125,48.8002,48.6833,48.771,61100.0
2013-06-04 10:30:00,66.74,66.81,66.7,66.77,70600.0,48.7783,48.8294,48.749,48.8002,70600.0
2013-06-04 10:35:00,66.76,66.76,66.73,66.75,26900.0,48.7929,48.7929,48.771,48.7856,26900.0
2013-06-04 10:40:00,66.73,66.74,66.68,66.7,57600.0,48.771,48.7783,48.7344,48.749,57600.0
2013-06-04 10:45:00,66.7,66.71,66.5,66.51,42200.0,48.749,48.7564,48.6029,48.6102,42200.0
2013-06-04 10:50:00,66.52,66.53,66.2,66.25,22500.0,48.6175,48.6248,48.3836,48.4202,22500.0
2013-06-04 10:55:00,66.24,66.35,66.2,66.28,15300.0,48.4128,48.4932,48.3836,48.4421,15300.0
2013-06-04 11:00:00,66.26,66.26,66.17,66.25,39200.0,48.4275,48.4275,48.3617,48.4202,39200.0
2013-06-04 11:05:00,66.21,66.26,66.12,66.2,45400.0,48.3909,48.4275,48.3251,48.3836,45400.0
2013-06-04 11:10:00,66.19,66.21,66.09,66.21,21900.0,48.3763,48.3909,48.3032,48.3909,21900.0
2013-06-04 11:15:00,66.19,66.25,66.17,66.19,21800.0,48.3763,48.4202,48.3617,48.3763,21800.0
2013-06-04 11:20:00,66.18,66.2,66.15,66.19,12900.0,48.369,48.3836,48.3471,48.3763,12900.0
2013-06-04 11:25:00,66.18,66.3,66.17,66.29,14200.0,48.369,48.4567,48.3617,48.4494,14200.0
2013-06-04 11:30:00,66.27,66.27,66.19,66.25,14700.0,48.4348,48.4348,48.3763,48.4202,14700.0
2013-06-04 11:35:00,66.24,66.27,66.08,66.27,23400.0,48.4128,48.4348,48.2959,48.4348,23400.0
2013-06-04 11:40:00,66.26,66.41,66.23,66.41,13600.0,48.4275,48.5371,48.4055,48.5371,13600.0
2013-06-04 11:45:00,66.41,66.41,66.3,66.32,10400.0,48.5371,48.5371,48.4567,48.4713,10400.0
2013-06-04 11:50:00,66.32,66.4,66.28,66.39,11700.0,48.4713,48.5298,48.4421,48.5225,11700.0
2013-06-04 11:55:00,66.39,66.44,66.37,66.42,34400.0,48.5225,48.559,48.5079,48.5444,34400.0
2013-06-04 12:00:00,66.42,66.51,66.36,66.4,74900.0,48.5444,48.6102,48.5006,48.5298,74900.0
2013-06-04 12:05:00,66.41,66.45,66.23,66.25,17600.0,48.5371,48.5663,48.4055,48.4202,17600.0
2013-06-04 12:10:00,66.23,66.36,66.17,66.28,16300.0,48.4055,48.5006,48.3617,48.4421,16300.0
2013-06-04 12:15:00,66.27,66.29,66.08,66.12,13600.0,48.4348,48.4494,48.2959,48.3251,13600.0
2013-06-04 12:20:00,66.12,66.2,66.09,66.14,14000.0,48.3251,48.3836,48.3032,48.3398,14000.0
2013-06-04 12:25:00,66.11,66.13,66.03,66.03,21200.0,48.3178,48.3325,48.2594,48.2594,21200.0
2013-06-04 12:30:00,66.04,66.08,66.02,66.06,15000.0,48.2667,48.2959,48.2521,48.2813,15000.0
2013-06-04 12:35:00,66.07,66.08,65.97,66.0,33800.0,48.2886,48.2959,48.2155,48.2374,33800.0
2013-06-04 12:40:00,65.99,66.01,65.95,66.0,18400.0,48.2301,48.2447,48.2009,48.2374,18400.0
2013-06-04 12:45:00,66.0,66.0,65.83,65.84,15100.0,48.2374,48.2374,48.1132,48.1205,15100.0
2013-06-04 12:50:00,65.84,66.0,65.84,65.97,13800.0,48.1205,48.2374,48.1205,48.2155,13800.0
2013-06-04 12:55:00,65.97,66.0,65.89,65.98,14200.0,48.2155,48.2374,48.157,48.2228,14200.0
2013-06-04 13:00:00,65.98,65.98,65.94,65.96,10300.0,48.2228,48.2228,48.1936,48.2082,10300.0
2013-06-04 13:05:00,65.96,66.06,65.91,66.03,23500.0,48.2082,48.2813,48.1717,48.2594,23500.0
2013-06-04 13:10:00,66.02,66.02,65.97,66.01,14900.0,48.2521,48.2521,48.2155,48.2447,14900.0
2013-06-04 13:15:00,66.01,66.02,65.97,66.0,18600.0,48.2447,48.2521,48.2155,48.2374,18600.0
2013-06-04 13:20:00,65.99,65.99,65.86,65.86,11600.0,48.2301,48.2301,48.1351,48.1351,11600.0
2013-06-04 13:25:00,65.86,65.86,65.54,65.6,45200.0,48.1351,48.1351,47.9012,47.9451,45200.0
2013-06-04 13:30:00,65.61,65.71,65.56,65.71,15600.0,47.9524,48.0255,47.9159,48.0255,15600.0
2013-06-04 13:35:00,65.71,65.72,65.55,65.6,15800.0,48.0255,48.0328,47.9085,47.9451,15800.0
2013-06-04 13:40:00,65.6,65.62,65.56,65.6,12100.0,47.9451,47.9597,47.9159,47.9451,12100.0
2013-06-04 13:45:00,65.59,65.61,65.46,65.5,28900.0,47.9378,47.9524,47.8428,47.872,28900.0
2013-06-04 13:50:00,65.48,65.59,65.47,65.5,59000.0,47.8574,47.9378,47.8501,47.872,59000.0
2013-06-04 13:55:00,65.51,65.66,65.49,65.64,23100.0,47.8793,47.9889,47.8647,47.9743,23100.0
2013-06-04 14:00:00,65.62,65.65,65.44,65.48,23800.0,47.9597,47.9816,47.8282,47.8574,23800.0
2013-06-04 14:05:00,65.48,65.5,65.33,65.33,23700.0,47.8574,47.872,47.7478,47.7478,23700.0
2013-06-04 14:10:00,65.32,65.34,65.24,65.25,59100.0,47.7404,47.7551,47.682,47.6893,59100.0
2013-06-04 14:15:00,65.25,65.41,65.24,65.39,24900.0,47.6893,47.8062,47.682,47.7916,24900.0
2013-06-04 14:20:00,65.39,65.42,65.27,65.27,24900.0,47.7916,47.8135,47.7039,47.7039,24900.0
2013-06-04 14:25:00,65.26,65.41,65.19,65.4,47100.0,47.6966,47.8062,47.6454,47.7989,47100.0
2013-06-04 14:30:00,65.41,65.5,65.41,65.47,24100.0,47.8062,47.872,47.8062,47.8501,24100.0
2013-06-04 14:35:00,65.47,65.62,65.47,65.62,40800.0,47.8501,47.9597,47.8501,47.9597,40800.0
2013-06-04 14:40:00,65.62,65.75,65.62,65.66,33300.0,47.9597,48.0547,47.9597,47.9889,33300.0
2013-06-04 14:45:00,65.67,65.69,65.65,65.68,19500.0,47.9963,48.0109,47.9816,48.0036,19500.0
2013-06-04 14:50:00,65.69,65.8,65.6,65.63,24800.0,48.0109,48.0913,47.9451,47.967,24800.0
2013-06-04 14:55:00,65.64,65.64,65.48,65.53,30400.0,47.9743,47.9743,47.8574,47.8939,30400.0
2013-06-04 15:00:00,65.53,65.56,65.48,65.53,66300.0,47.8939,47.9159,47.8574,47.8939,66300.0
2013-06-04 15:05:00,65.52,65.61,65.48,65.52,46500.0,47.8866,47.9524,47.8574,47.8866,46500.0
2013-06-04 15:10:00,65.52,65.53,65.43,65.44,54800.0,47.8866,47.8939,47.8208,47.8282,54800.0
2013-06-04 15:15:00,65.44,65.47,65.32,65.4,70500.0,47.8282,47.8501,47.7404,47.7989,70500.0
2013-06-04 15:20:00,65.4,65.46,65.31,65.31,69600.0,47.7989,47.8428,47.7331,47.7331,69600.0
2013-06-04 15:25:00,65.31,65.42,65.3,65.37,41300.0,47.7331,47.8135,47.7258,47.777,41300.0
2013-06-04 15:30:00,65.36,65.61,65.35,65.6,71300.0,47.7697,47.9524,47.7624,47.9451,71300.0
2013-06-04 15:35:00,65.61,65.62,65.55,65.59,40100.0,47.9524,47.9597,47.9085,47.9378,40100.0
2013-06-04 15:40:00,65.59,65.74,65.59,65.68,48300.0,47.9378,48.0474,47.9378,48.0036,48300.0
2013-06-04 15:45:00,65.68,65.7,65.56,65.59,57300.0,48.0036,48.0182,47.9159,47.9378,57300.0
2013-06-04 15:50:00,65.58,65.65,65.53,65.65,90200.0,47.9305,47.9816,47.8939,47.9816,90200.0
2013-06-04 15:55:00,65.65,65.7,65.54,65.58,120700.0,47.9816,48.0182,47.9012,47.9305,120700.0
2013-06-05 09:30:00,65.3,65.46,65.11,65.2,44300.0,47.7258,47.8428,47.587,47.6527,44300.0
2013-06-05 09:35:00,65.19,65.26,65.11,65.23,27100.0,47.6454,47.6966,47.587,47.6747,27100.0
2013-06-05 09:40:00,65.19,65.36,65.17,65.33,43200.0,47.6454,47.7697,47.6308,47.7478,43200.0
2013-06-05 09:45:00,65.34,65.35,65.19,65.21,24900.0,47.7551,47.7624,47.6454,47.6601,24900.0
2013-06-05 09:50:00,65.21,65.3,65.16,65.22,43600.0,47.6601,47.7258,47.6235,47.6674,43600.0
2013-06-05 09:55:00,65.22,65.23,65.0,65.02,35200.0,47.6674,47.6747,47.5066,47.5212,35200.0
2013-06-05 10:00:00,65.03,65.29,65.01,65.16,43600.0,47.5285,47.7185,47.5139,47.6235,43600.0
2013-06-05 10:05:00,65.16,65.33,65.04,65.08,36700.0,47.6235,47.7478,47.5358,47.565,36700.0
2013-06-05 10:10:00,65.02,65.05,64.88,64.88,40300.0,47.5212,47.5431,47.4189,47.4189,40300.0
2013-06-05 10:15:00,64.9,64.9,64.57,64.58,49500.0,47.4335,47.4335,47.1923,47.1996,49500.0
2013-06-05 10:20:00,64.57,64.75,64.55,64.73,36900.0,47.1923,47.3239,47.1777,47.3092,36900.0
2013-06-05 10:25:00,64.72,65.03,64.72,65.02,31800.0,47.3019,47.5285,47.3019,47.5212,31800.0
2013-06-05 10:30:00,65.03,65.03,64.73,64.73,20800.0,47.5285,47.5285,47.3092,47.3092,20800.0
2013-06-05 10:35:00,64.76,64.88,64.76,64.83,22200.0,47.3312,47.4189,47.3312,47.3823,22200.0
2013-06-05 10:40:00,64.81,64.89,64.78,64.86,26200.0,47.3677,47.4262,47.3458,47.4042,26200.0
2013-06-05 10:45:00,64.87,64.93,64.75,64.77,32700.0,47.4116,47.4554,47.3239,47.3385,32700.0
2013-06-05 10:50:00,64.75,64.76,64.62,64.62,24200.0,47.3239,47.3312,47.2288,47.2288,24200.0
2013-06-05 10:55:00,64.62,64.62,64.5,64.55,33200.0,47.2288,47.2288,47.1411,47.1777,33200.0
2013-06-05 11:00:00,64.55,64.62,64.41,64.44,20200.0,47.1777,47.2288,47.0754,47.0973,20200.0
2013-06-05 11:05:00,64.44,64.44,64.29,64.32,41400.0,47.0973,47.0973,46.9877,47.0096,41400.0
2013-06-05 11:10:00,64.3,64.43,64.3,64.43,27500.0,46.995,47.09,46.995,47.09,27500.0
2013-06-05 11:15:00,64.43,64.54,64.43,64.46,63900.0,47.09,47.1704,47.09,47.1119,63900.0
2013-06-05 11:20:00,64.46,64.46,64.34,64.44,53000.0,47.1119,47.1119,47.0242,47.0973,53000.0
2013-06-05 11:25:00,64.44,64.5,64.42,64.47,40100.0,47.0973,47.1411,47.0827,47.1192,40100.0
2013-06-05 11:30:00,64.47,64.56,64.45,64.47,57000.0,47.1192,47.185,47.1046,47.1192,57000.0
2013-06-05 11:35:00,64.47,64.52,64.45,64.51,95900.0,47.1192,47.1558,47.1046,47.1484,95900.0
2013-06-05 11:40:00,64.51,64.51,64.42,64.44,56100.0,47.1484,47.1484,47.0827,47.0973,56100.0
2013-06-05 11:45:00,64.45,64.47,64.41,64.41,26400.0,47.1046,47.1192,47.0754,47.0754,26400.0
2013-06-05 11:50:00,64.4,64.5,64.37,64.48,29200.0,47.068,47.1411,47.0461,47.1265,29200.0
2013-06-05 11:55:00,64.48,64.5,64.32,64.41,50300.0,47.1265,47.1411,47.0096,47.0754,50300.0
2013-06-05 12:00:00,64.41,64.45,64.4,64.42,18000.0,47.0754,47.1046,47.068,47.0827,18000.0
2013-06-05 12:05:00,64.4,64.4,64.3,64.4,27500.0,47.068,47.068,46.995,47.068,27500.0
2013-06-05 12:10:00,64.39,64.44,64.36,64.36,19600.0,47.0607,47.0973,47.0388,47.0388,19600.0
2013-06-05 12:15:00,64.36,64.36,64.25,64.29,18900.0,47.0388,47.0388,46.9584,46.9877,18900.0
2013-06-05 12:20:00,64.3,64.33,64.27,64.3,11100.0,46.995,47.0169,46.973,46.995,11100.0
2013-06-05 12:25:00,64.31,64.52,64.31,64.46,23600.0,47.0023,47.1558,47.0023,47.1119,23600.0
2013-06-05 12:30:00,64.44,64.46,64.34,64.34,11100.0,47.0973,47.1119,47.0242,47.0242,11100.0
2013-06-05 12:35:00,64.34,64.38,64.26,64.3,16800.0,47.0242,47.0534,46.9657,46.995,16800.0
2013-06-05 12:40:00,64.29,64.32,64.26,64.29,31600.0,46.9877,47.0096,46.9657,46.9877,31600.0
2013-06-05 12:45:00,64.3,64.35,64.23,64.28,24300.0,46.995,47.0315,46.9438,46.9803,24300.0
2013-06-05 12:50:00,64.28,64.32,64.23,64.29,14300.0,46.9803,47.0096,46.9438,46.9877,14300.0
2013-06-05 12:55:00,64.29,64.34,64.29,64.31,15900.0,46.9877,47.0242,46.9877,47.0023,15900.0
2013-06-05 13:00:00,64.3,64.52,64.3,64.5,53800.0,46.995,47.1558,46.995,47.1411,53800.0
2013-06-05 13:05:00,64.5,64.62,64.5,64.53,41200.0,47.1411,47.2288,47.1411,47.1631,41200.0
2013-06-05 13:10:00,64.53,64.54,64.49,64.54,26300.0,47.1631,47.1704,47.1338,47.1704,26300.0
2013-06-05 13:15:00,64.54,64.55,64.45,64.52,34800.0,47.1704,47.1777,47.1046,47.1558,34800.0
2013-06-05 13:20:00,64.5,64.51,64.43,64.44,32700.0,47.1411,47.1484,47.09,47.0973,32700.0
2013-06-05 13:25:00,64.44,64.51,64.4,64.45,25000.0,47.0973,47.1484,47.068,47.1046,25000.0
2013-06-05 13:30:00,64.46,64.49,64.43,64.49,13900.0,47.1119,47.1338,47.09,47.1338,13900.0
2013-06-05 13:35:00,64.48,64.55,64.45,64.55,34600.0,47.1265,47.1777,47.1046,47.1777,34600.0
2013-06-05 13:40:00,64.54,64.68,64.53,64.68,48100.0,47.1704,47.2727,47.1631,47.2727,48100.0
2013-06-05 13:45:00,64.68,64.69,64.51,64.51,27800.0,47.2727,47.28,47.1484,47.1484,27800.0
2013-06-05 13:50:00,64.53,64.59,64.5,64.56,29700.0,47.1631,47.2069,47.1411,47.185,29700.0
2013-06-05 13:55:00,64.55,64.56,64.47,64.49,17700.0,47.1777,47.185,47.1192,47.1338,17700.0
2013-06-05 14:00:00,64.49,64.55,64.43,64.5,19300.0,47.1338,47.1777,47.09,47.1411,19300.0
2013-06-05 14:05:00,64.49,64.55,64.43,64.53,18200.0,47.1338,47.1777,47.09,47.1631,18200.0
2013-06-05 14:10:00,64.5,64.5,64.34,64.34,17800.0,47.1411,47.1411,47.0242,47.0242,17800.0
2013-06-05 14:15:00,64.35,64.36,64.3,64.35,14400.0,47.0315,47.0388,46.995,47.0315,14400.0
2013-06-05 14:20:00,64.34,64.37,64.21,64.23,26000.0,47.0242,47.0461,46.9292,46.9438,26000.0
2013-06-05 14:25:00,64.23,64.25,64.1,64.13,22600.0,46.9438,46.9584,46.8488,46.8707,22600.0
2013-06-05 14:30:00,64.16,64.17,64.06,64.13,27000.0,46.8926,46.8999,46.8196,46.8707,27000.0
2013-06-05 14:35:00,64.14,64.3,64.14,64.29,30000.0,46.878,46.995,46.878,46.9877,30000.0
2013-06-05 14:40:00,64.27,64.4,64.25,64.4,28500.0,46.973,47.068,46.9584,47.068,28500.0
2013-06-05 14:45:00,64.39,64.46,64.36,64.41,20100.0,47.0607,47.1119,47.0388,47.0754,20100.0
2013-06-05 14:50:00,64.42,64.51,64.35,64.36,34300.0,47.0827,47.1484,47.0315,47.0388,34300.0
2013-06-05 14:55:00,64.37,64.42,64.31,64.36,24800.0,47.0461,47.0827,47.0023,47.0388,24800.0
2013-06-05 15:00:00,64.36,64.37,64.15,64.16,42400.0,47.0388,47.0461,46.8853,46.8926,42400.0
2013-06-05 15:05:00,64.16,64.19,64.07,64.07,43600.0,46.8926,46.9146,46.8269,46.8269,43600.0
2013-06-05 15:10:00,64.07,64.18,64.03,64.16,39000.0,46.8269,46.9073,46.7976,46.8926,39000.0
2013-06-05 15:15:00,64.16,64.25,64.14,64.16,57300.0,46.8926,46.9584,46.878,46.8926,57300.0
2013-06-05 15:20:00,64.16,64.18,64.02,64.18,51400.0,46.8926,46.9073,46.7903,46.9073,51400.0
2013-06-05 15:25:00,64.19,64.22,64.13,64.2,55200.0,46.9146,46.9365,46.8707,46.9219,55200.0
2013-06-05 15:30:00,64.19,64.2,64.07,64.09,49900.0,46.9146,46.9219,46.8269,46.8415,49900.0
2013-06-05 15:35:00,64.08,64.31,64.07,64.2,65300.0,46.8342,47.0023,46.8269,46.9219,65300.0
2013-06-05 15:40:00,64.2,64.22,64.11,64.15,50400.0,46.9219,46.9365,46.8561,46.8853,50400.0
2013-06-05 15:45:00,64.14,64.23,64.11,64.15,103200.0,46.878,46.9438,46.8561,46.8853,103200.0
2013-06-05 15:50:00,64.14,64.18,64.05,64.07,92400.0,46.878,46.9073,46.8122,46.8269,92400.0
2013-06-05 15:55:00,64.07,64.22,64.02,64.07,258200.0,46.8269,46.9365,46.7903,46.8269,258200.0
2013-06-06 09:30:00,64.21,64.25,63.83,64.05,108300.0,46.9292,46.9584,46.6515,46.8122,108300.0
2013-06-06 09:35:00,64.1,64.34,64.09,64.14,42800.0,46.8488,47.0242,46.8415,46.878,42800.0
2013-06-06 09:40:00,64.15,64.32,64.11,64.15,47400.0,46.8853,47.0096,46.8561,46.8853,47400.0
2013-06-06 09:45:00,64.15,64.18,64.1,64.18,19800.0,46.8853,46.9073,46.8488,46.9073,19800.0
2013-06-06 09:50:00,64.18,64.18,64.07,64.1,74600.0,46.9073,46.9073,46.8269,46.8488,74600.0
2013-06-06 09:55:00,64.08,64.16,63.94,64.15,63200.0,46.8342,46.8926,46.7318,46.8853,63200.0
2013-06-06 10:00:00,64.18,64.28,63.98,64.0,47000.0,46.9073,46.9803,46.7611,46.7757,47000.0
2013-06-06 10:05:00,64.02,64.17,64.0,64.16,27300.0,46.7903,46.8999,46.7757,46.8926,27300.0
2013-06-06 10:10:00,64.15,64.15,63.97,63.98,19200.0,46.8853,46.8853,46.7538,46.7611,19200.0
2013-06-06 10:15:00,63.98,64.1,63.97,64.09,28700.0,46.7611,46.8488,46.7538,46.8415,28700.0
2013-06-06 10:20:00,64.12,64.23,64.08,64.09,12200.0,46.8634,46.9438,46.8342,46.8415,12200.0
2013-06-06 10:25:00,64.13,64.14,63.97,64.13,24800.0,46.8707,46.878,46.7538,46.8707,24800.0
2013-06-06 10:30:00,64.14,64.22,64.08,64.12,21900.0,46.878,46.9365,46.8342,46.8634,21900.0
2013-06-06 10:35:00,64.14,64.14,64.05,64.08,15800.0,46.878,46.878,46.8122,46.8342,15800.0
2013-06-06 10:40:00,64.09,64.23,64.05,64.19,44900.0,46.8415,46.9438,46.8122,46.9146,44900.0
2013-06-06 10:45:00,64.18,64.23,64.13,64.19,24100.0,46.9073,46.9438,46.8707,46.9146,24100.0
2013-06-06 10:50:00,64.2,64.21,64.06,64.18,14500.0,46.9219,46.9292,46.8196,46.9073,14500.0
2013-06-06 10:55:00,64.18,64.29,64.14,64.25,69600.0,46.9073,46.9877,46.878,46.9584,69600.0
2013-06-06 11:00:00,64.24,64.26,64.17,64.2,19000.0,46.9511,46.9657,46.8999,46.9219,19000.0
2013-06-06 11:05:00,64.2,64.24,64.19,64.21,27300.0,46.9219,46.9511,46.9146,46.9292,27300.0
2013-06-06 11:10:00,64.2,64.34,64.19,64.32,16400.0,46.9219,47.0242,46.9146,47.0096,16400.0
2013-06-06 11:15:00,64.31,64.33,64.23,64.24,20800.0,47.0023,47.0169,46.9438,46.9511,20800.0
2013-06-06 11:20:00,64.24,64.26,64.09,64.17,36800.0,46.9511,46.9657,46.8415,46.8999,36800.0
2013-06-06 11:25:00,64.14,64.25,64.11,64.2,25400.0,46.878,46.9584,46.8561,46.9219,25400.0
2013-06-06 11:30:00,64.21,64.27,64.2,64.25,12500.0,46.9292,46.973,46.9219,46.9584,12500.0
2013-06-06 11:35:00,64.24,64.32,64.22,64.32,48400.0,46.9511,47.0096,46.9365,47.0096,48400.0
2013-06-06 11:40:00,64.33,64.4,64.32,64.39,10700.0,47.0169,47.068,47.0096,47.0607,10700.0
2013-06-06 11:45:00,64.4,64.4,64.26,64.31,12000.0,47.068,47.068,46.9657,47.0023,12000.0
2013-06-06 11:50:00,64.31,64.33,64.19,64.19,7200.0,47.0023,47.0169,46.9146,46.9146,7200.0
2013-06-06 11:55:00,64.2,64.21,63.94,63.94,31200.0,46.9219,46.9292,46.7318,46.7318,31200.0
2013-06-06 12:00:00,63.94,63.96,63.83,63.85,21300.0,46.7318,46.7465,46.6515,46.6661,21300.0
2013-06-06 12:05:00,63.85,63.91,63.77,63.8,15000.0,46.6661,46.7099,46.6076,46.6295,15000.0
2013-06-06 12:10:00,63.79,63.8,63.74,63.76,27200.0,46.6222,46.6295,46.5857,46.6003,27200.0
2013-06-06 12:15:00,63.77,63.87,63.73,63.83,22100.0,46.6076,46.6807,46.5784,46.6515,22100.0
2013-06-06 12:20:00,63.83,63.84,63.74,63.75,31700.0,46.6515,46.6588,46.5857,46.593,31700.0
2013-06-06 12:25:00,63.75,63.76,63.48,63.65,39300.0,46.593,46.6003,46.3956,46.5199,39300.0
2013-06-06 12:30:00,63.7,63.85,63.69,63.85,37800.0,46.5564,46.6661,46.5491,46.6661,37800.0
2013-06-06 12:35:00,63.85,63.93,63.79,63.86,14100.0,46.6661,46.7245,46.6222,46.6734,14100.0
2013-06-06 12:40:00,63.85,63.89,63.81,63.88,8900.0,46.6661,46.6953,46.6368,46.688,8900.0
2013-06-06 12:45:00,63.89,63.89,63.75,63.82,16100.0,46.6953,46.6953,46.593,46.6441,16100.0
2013-06-06 12:50:00,63.83,63.83,63.59,63.62,31300.0,46.6515,46.6515,46.476,46.498,31300.0
2013-06-06 12:55:00,63.62,63.63,63.55,63.59,26900.0,46.498,46.5053,46.4468,46.476,26900.0
2013-06-06 13:00:00,63.6,63.84,63.6,63.81,29400.0,46.4834,46.6588,46.4834,46.6368,29400.0
2013-06-06 13:05:00,63.81,64.03,63.81,63.96,32200.0,46.6368,46.7976,46.6368,46.7465,32200.0
2013-06-06 13:10:00,63.95,64.05,63.91,63.99,43000.0,46.7392,46.8122,46.7099,46.7684,43000.0
2013-06-06 13:15:00,64.0,64.03,63.96,63.98,33000.0,46.7757,46.7976,46.7465,46.7611,33000.0
2013-06-06 13:20:00,63.99,63.99,63.83,63.84,16500.0,46.7684,46.7684,46.6515,46.6588,16500.0
2013-06-06 13:25:00,63.86,63.9,63.8,63.88,11400.0,46.6734,46.7026,46.6295,46.688,11400.0
2013-06-06 13:30:00,63.91,63.98,63.88,63.98,5800.0,46.7099,46.7611,46.688,46.7611,5800.0
2013-06-06 13:35:00,63.98,64.02,63.95,63.95,25800.0,46.7611,46.7903,46.7392,46.7392,25800.0
2013-06-06 13:40:00,63.95,64.02,63.92,64.0,15400.0,46.7392,46.7903,46.7172,46.7757,15400.0
2013-06-06 13:45:00,64.01,64.06,63.98,64.05,30700.0,46.783,46.8196,46.7611,46.8122,30700.0
2013-06-06 13:50:00,64.05,64.11,64.03,64.06,18500.0,46.8122,46.8561,46.7976,46.8196,18500.0
2013-06-06 13:55:00,64.07,64.08,63.97,64.04,13300.0,46.8269,46.8342,46.7538,46.8049,13300.0
2013-06-06 14:00:00,64.04,64.06,63.93,63.95,15300.0,46.8049,46.8196,46.7245,46.7392,15300.0
2013-06-06 14:05:00,63.98,64.14,63.96,64.09,11700.0,46.7611,46.878,46.7465,46.8415,11700.0
2013-06-06 14:10:00,64.09,64.18,64.08,64.1,18700.0,46.8415,46.9073,46.8342,46.8488,18700.0
2013-06-06 14:15:00,64.09,64.12,64.04,64.09,13600.0,46.8415,46.8634,46.8049,46.8415,13600.0
2013-06-06 14:20:00,64.08,64.17,64.04,64.15,24800.0,46.8342,46.8999,46.8049,46.8853,24800.0
2013-06-06 14:25:00,64.15,64.17,64.1,64.15,92400.0,46.8853,46.8999,46.8488,46.8853,92400.0
2013-06-06 14:30:00,64.15,64.16,64.08,64.1,34800.0,46.8853,46.8926,46.8342,46.8488,34800.0
2013-06-06 14:35:00,64.11,64.15,64.08,64.09,15600.0,46.8561,46.8853,46.8342,46.8415,15600.0
2013-06-06 14:40:00,64.09,64.17,64.09,64.14,18100.0,46.8415,46.8999,46.8415,46.878,18100.0
2013-06-06 14:45:00,64.13,64.19,64.1,64.15,59300.0,46.8707,46.9146,46.8488,46.8853,59300.0
2013-06-06 14:50:00,64.14,64.18,64.06,64.09,47900.0,46.878,46.9073,46.8196,46.8415,47900.0
2013-06-06 14:55:00,64.08,64.14,64.08,64.12,14500.0,46.8342,46.878,46.8342,46.8634,14500.0
2013-06-06 15:00:00,64.12,64.2,64.12,64.15,17500.0,46.8634,46.9219,46.8634,46.8853,17500.0
2013-06-06 15:05:00,64.16,64.19,64.14,64.15,17000.0,46.8926,46.9146,46.878,46.8853,17000.0
2013-06-06 15:10:00,64.14,64.18,64.09,64.12,18900.0,46.878,46.9073,46.8415,46.8634,18900.0
2013-06-06 15:15:00,64.11,64.14,64.09,64.13,21600.0,46.8561,46.878,46.8415,46.8707,21600.0
2013-06-06 15:20:00,64.11,64.24,64.11,64.23,37200.0,46.8561,46.9511,46.8561,46.9438,37200.0
2013-06-06 15:25:00,64.24,64.27,64.19,64.27,31200.0,46.9511,46.973,46.9146,46.973,31200.0
2013-06-06 15:30:00,64.26,64.32,64.26,64.28,61900.0,46.9657,47.0096,46.9657,46.9803,61900.0
2013-06-06 15:35:00,64.27,64.32,64.26,64.27,49000.0,46.973,47.0096,46.9657,46.973,49000.0
2013-06-06 15:40:00,64.28,64.3,64.24,64.3,31700.0,46.9803,46.995,46.9511,46.995,31700.0
2013-06-06 15:45:00,64.3,64.33,64.25,64.28,62400.0,46.995,47.0169,46.9584,46.9803,62400.0
2013-06-06 15:50:00,64.29,64.35,64.26,64.35,105300.0,46.9877,47.0315,46.9657,47.0315,105300.0
2013-06-06 15:55:00,64.35,64.4,64.33,64.4,148700.0,47.0315,47.068,47.0169,47.068,148700.0
2013-06-07 09:30:00,64.87,65.13,64.8,64.99,78900.0,47.4116,47.6016,47.3604,47.4993,78900.0
2013-06-07 09:35:00,65.0,65.04,64.88,65.0,37500.0,47.5066,47.5358,47.4189,47.5066,37500.0
2013-06-07 09:40:00,65.04,65.04,64.8,64.84,41300.0,47.5358,47.5358,47.3604,47.3896,41300.0
2013-06-07 09:45:00,64.82,64.95,64.78,64.8,52200.0,47.375,47.47,47.3458,47.3604,52200.0
2013-06-07 09:50:00,64.8,65.1,64.78,65.0,90800.0,47.3604,47.5797,47.3458,47.5066,90800.0
2013-06-07 09:55:00,65.01,65.02,64.89,65.01,53100.0,47.5139,47.5212,47.4262,47.5139,53100.0
2013-06-07 10:00:00,65.0,65.04,64.97,65.04,68100.0,47.5066,47.5358,47.4846,47.5358,68100.0
2013-06-07 10:05:00,65.04,65.56,64.97,65.56,43800.0,47.5358,47.9159,47.4846,47.9159,43800.0
2013-06-07 10:10:00,65.56,65.68,65.55,65.6,34700.0,47.9159,48.0036,47.9085,47.9451,34700.0
2013-06-07 10:15:00,65.59,65.75,65.49,65.54,38900.0,47.9378,48.0547,47.8647,47.9012,38900.0
2013-06-07 10:20:00,65.53,65.6,65.45,65.5,82700.0,47.8939,47.9451,47.8355,47.872,82700.0
2013-06-07 10:25:00,65.5,65.56,65.46,65.46,39600.0,47.872,47.9159,47.8428,47.8428,39600.0
2013-06-07 10:30:00,65.46,65.52,65.38,65.46,50900.0,47.8428,47.8866,47.7843,47.8428,50900.0
2013-06-07 10:35:00,65.43,65.53,65.4,65.47,38800.0,47.8208,47.8939,47.7989,47.8501,38800.0
2013-06-07 10:40:00,65.47,65.54,65.44,65.44,54900.0,47.8501,47.9012,47.8282,47.8282,54900.0
2013-06-07 10:45:00,65.44,65.48,65.4,65.45,17000.0,47.8282,47.8574,47.7989,47.8355,17000.0
2013-06-07 10:50:00,65.46,65.49,65.29,65.29,32100.0,47.8428,47.8647,47.7185,47.7185,32100.0
2013-06-07 10:55:00,65.28,65.43,65.28,65.41,30000.0,47.7112,47.8208,47.7112,47.8062,30000.0
2013-06-07 11:00:00,65.41,65.46,65.38,65.43,41400.0,47.8062,47.8428,47.7843,47.8208,41400.0
2013-06-07 11:05:00,65.42,65.47,65.41,65.45,45000.0,47.8135,47.8501,47.8062,47.8355,45000.0
2013-06-07 11:10:00,65.47,65.47,65.37,65.39,37000.0,47.8501,47.8501,47.777,47.7916,37000.0
2013-06-07 11:15:00,65.39,65.47,65.37,65.45,44000.0,47.7916,47.8501,47.777,47.8355,44000.0
2013-06-07 11:20:00,65.45,65.48,65.42,65.42,43700.0,47.8355,47.8574,47.8135,47.8135,43700.0
2013-06-07 11:25:00,65.42,65.47,65.42,65.44,31800.0,47.8135,47.8501,47.8135,47.8282,31800.0
2013-06-07 11:30:00,65.46,65.64,65.41,65.59,53200.0,47.8428,47.9743,47.8062,47.9378,53200.0
2013-06-07 11:35:00,65.6,65.6,65.5,65.5,52400.0,47.9451,47.9451,47.872,47.872,52400.0
2013-06-07 11:40:00,65.5,65.55,65.5,65.53,33000.0,47.872,47.9085,47.872,47.8939,33000.0
2013-06-07 11:45:00,65.52,65.55,65.42,65.5,25200.0,47.8866,47.9085,47.8135,47.872,25200.0
2013-06-07 11:50:00,65.52,65.56,65.5,65.55,23900.0,47.8866,47.9159,47.872,47.9085,23900.0
2013-06-07 11:55:00,65.55,65.55,65.37,65.44,115400.0,47.9085,47.9085,47.777,47.8282,115400.0
2013-06-07 12:00:00,65.44,65.45,65.36,65.41,56400.0,47.8282,47.8355,47.7697,47.8062,56400.0
2013-06-07 12:05:00,65.42,65.45,65.37,65.42,36400.0,47.8135,47.8355,47.777,47.8135,36400.0
2013-06-07 12:10:00,65.41,65.43,65.38,65.42,20700.0,47.8062,47.8208,47.7843,47.8135,20700.0
2013-06-07 12:15:00,65.43,65.57,65.39,65.56,39600.0,47.8208,47.9232,47.7916,47.9159,39600.0
2013-06-07 12:20:00,65.57,65.58,65.5,65.58,21000.0,47.9232,47.9305,47.872,47.9305,21000.0
2013-06-07 12:25:00,65.59,65.59,65.51,65.56,22900.0,47.9378,47.9378,47.8793,47.9159,22900.0
2013-06-07 12:30:00,65.55,65.58,65.53,65.56,7400.0,47.9085,47.9305,47.8939,47.9159,7400.0
2013-06-07 12:35:00,65.56,65.62,65.56,65.59,19000.0,47.9159,47.9597,47.9159,47.9378,19000.0
2013-06-07 12:40:00,65.6,65.6,65.5,65.53,16500.0,47.9451,47.9451,47.872,47.8939,16500.0
2013-06-07 12:45:00,65.53,65.53,65.45,65.5,59200.0,47.8939,47.8939,47.8355,47.872,59200.0
2013-06-07 12:50:00,65.5,65.63,65.5,65.53,18800.0,47.872,47.967,47.872,47.8939,18800.0
2013-06-07 12:55:00,65.51,65.53,65.41,65.49,32200.0,47.8793,47.8939,47.8062,47.8647,32200.0
2013-06-07 13:00:00,65.49,65.54,65.49,65.54,11300.0,47.8647,47.9012,47.8647,47.9012,11300.0
2013-06-07 13:05:00,65.54,65.55,65.42,65.49,18900.0,47.9012,47.9085,47.8135,47.8647,18900.0
2013-06-07 13:10:00,65.48,65.52,65.48,65.5,7400.0,47.8574,47.8866,47.8574,47.872,7400.0
2013-06-07 13:15:00,65.51,65.53,65.49,65.5,12700.0,47.8793,47.8939,47.8647,47.872,12700.0
2013-06-07 13:20:00,65.5,65.51,65.37,65.37,20000.0,47.872,47.8793,47.777,47.777,20000.0
2013-06-07 13:25:00,65.37,65.38,65.34,65.36,18100.0,47.777,47.7843,47.7551,47.7697,18100.0
2013-06-07 13:30:00,65.36,65.44,65.36,65.38,12700.0,47.7697,47.8282,47.7697,47.7843,12700.0
2013-06-07 13:35:00,65.39,65.41,65.37,65.37,18700.0,47.7916,47.8062,47.777,47.777,18700.0
2013-06-07 13:40:00,65.38,65.39,65.24,65.25,21600.0,47.7843,47.7916,47.682,47.6893,21600.0
2013-06-07 13:45:00,65.25,65.27,65.2,65.23,27300.0,47.6893,47.7039,47.6527,47.6747,27300.0
2013-06-07 13:50:00,65.23,65.29,65.2,65.28,16200.0,47.6747,47.7185,47.6527,47.7112,16200.0
2013-06-07 13:55:00,65.32,65.39,65.32,65.36,18900.0,47.7404,47.7916,47.7404,47.7697,18900.0
2013-06-07 14:00:00,65.36,65.42,65.33,65.38,32700.0,47.7697,47.8135,47.7478,47.7843,32700.0
2013-06-07 14:05:00,65.37,65.37,65.28,65.32,20700.0,47.777,47.777,47.7112,47.7404,20700.0
2013-06-07 14:10:00,65.32,65.33,65.25,65.3,14300.0,47.7404,47.7478,47.6893,47.7258,14300.0
2013-06-07 14:15:00,65.31,65.38,65.31,65.38,5900.0,47.7331,47.7843,47.7331,47.7843,5900.0
2013-06-07 14:20:00,65.38,65.38,65.2,65.21,14600.0,47.7843,47.7843,47.6527,47.6601,14600.0
2013-06-07 14:25:00,65.23,65.23,65.12,65.21,20000.0,47.6747,47.6747,47.5943,47.6601,20000.0
2013-06-07 14:30:00,65.22,65.23,65.16,65.23,19600.0,47.6674,47.6747,47.6235,47.6747,19600.0
2013-06-07 14:35:00,65.23,65.25,65.09,65.12,64400.0,47.6747,47.6893,47.5723,47.5943,64400.0
2013-06-07 14:40:00,65.14,65.16,65.09,65.14,29400.0,47.6089,47.6235,47.5723,47.6089,29400.0
2013-06-07 14:45:00,65.14,65.19,65.06,65.18,25000.0,47.6089,47.6454,47.5504,47.6381,25000.0
2013-06-07 14:50:00,65.18,65.32,65.17,65.32,60000.0,47.6381,47.7404,47.6308,47.7404,60000.0
2013-06-07 14:55:00,65.31,65.42,65.3,65.34,18700.0,47.7331,47.8135,47.7258,47.7551,18700.0
2013-06-07 15:00:00,65.34,65.34,65.25,65.3,36100.0,47.7551,47.7551,47.6893,47.7258,36100.0
2013-06-07 15:05:00,65.31,65.33,65.22,65.26,29300.0,47.7331,47.7478,47.6674,47.6966,29300.0
2013-06-07 15:10:00,65.25,65.31,65.22,65.25,35400.0,47.6893,47.7331,47.6674,47.6893,35400.0
2013-06-07 15:15:00,65.26,65.44,65.26,65.38,33000.0,47.6966,47.8282,47.6966,47.7843,33000.0
2013-06-07 15:20:00,65.38,65.4,65.31,65.31,36300.0,47.7843,47.7989,47.7331,47.7331,36300.0
2013-06-07 15:25:00,65.32,65.33,65.28,65.31,46400.0,47.7404,47.7478,47.7112,47.7331,46400.0
2013-06-07 15:30:00,65.31,65.44,65.28,65.39,46000.0,47.7331,47.8282,47.7112,47.7916,46000.0
2013-06-07 15:35:00,65.39,65.4,65.36,65.39,45100.0,47.7916,47.7989,47.7697,47.7916,45100.0
2013-06-07 15:40:00,65.4,65.49,65.39,65.46,56100.0,47.7989,47.8647,47.7916,47.8428,56100.0
2013-06-07 15:45:00,65.45,65.58,65.43,65.58,93800.0,47.8355,47.9305,47.8208,47.9305,93800.0
2013-06-07 15:50:00,65.57,65.64,65.54,65.64,80800.0,47.9232,47.9743,47.9012,47.9743,80800.0
2013-06-07 15:55:00,65.63,65.72,65.6,65.62,157100.0,47.967,48.0328,47.9451,47.9597,157100.0
2013-06-10 09:30:00,65.92,65.95,65.62,65.62,83000.0,48.179,48.2009,47.9597,47.9597,83000.0
2013-06-10 09:35:00,65.62,65.66,65.51,65.53,42600.0,47.9597,47.9889,47.8793,47.8939,42600.0
2013-06-10 09:40:00,65.53,65.62,65.46,65.47,89100.0,47.8939,47.9597,47.8428,47.8501,89100.0
2013-06-10 09:45:00,65.47,65.49,65.39,65.47,41500.0,47.8501,47.8647,47.7916,47.8501,41500.0
2013-06-10 09:50:00,65.47,65.53,65.36,65.43,95800.0,47.8501,47.8939,47.7697,47.8208,95800.0
2013-06-10 09:55:00,65.43,65.43,65.29,65.31,47700.0,47.8208,47.8208,47.7185,47.7331,47700.0
2013-06-10 10:00:00,65.31,65.31,65.19,65.27,30900.0,47.7331,47.7331,47.6454,47.7039,30900.0
2013-06-10 10:05:00,65.27,65.27,65.09,65.14,127700.0,47.7039,47.7039,47.5723,47.6089,127700.0
2013-06-10 10:10:00,65.14,65.19,65.07,65.16,44600.0,47.6089,47.6454,47.5577,47.6235,44600.0
2013-06-10 10:15:00,65.16,65.3,65.14,65.29,36700.0,47.6235,47.7258,47.6089,47.7185,36700.0
2013-06-10 10:20:00,65.3,65.44,65.26,65.38,45200.0,47.7258,47.8282,47.6966,47.7843,45200.0
2013-06-10 10:25:00,65.39,65.42,65.25,65.35,356600.0,47.7916,47.8135,47.6893,47.7624,356600.0
2013-06-10 10:30:00,65.36,65.42,65.32,65.39,22600.0,47.7697,47.8135,47.7404,47.7916,22600.0
2013-06-10 10:35:00,65.38,65.5,65.38,65.5,58700.0,47.7843,47.872,47.7843,47.872,58700.0
2013-06-10 10:40:00,65.5,65.57,65.45,65.45,53400.0,47.872,47.9232,47.8355,47.8355,53400.0
2013-06-10 10:45:00,65.45,65.49,65.42,65.44,14500.0,47.8355,47.8647,47.8135,47.8282,14500.0
2013-06-10 10:50:00,65.46,65.52,65.45,65.48,27100.0,47.8428,47.8866,47.8355,47.8574,27100.0
2013-06-10 10:55:00,65.49,65.5,65.37,65.41,42300.0,47.8647,47.872,47.777,47.8062,42300.0
2013-06-10 11:00:00,65.39,65.46,65.38,65.39,44600.0,47.7916,47.8428,47.7843,47.7916,44600.0
2013-06-10 11:05:00,65.39,66.16,65.38,66.16,818000.0,47.7916,48.3544,47.7843,48.3544,818000.0
2013-06-10 11:10:00,66.16,66.98,66.13,66.75,1061800.0,48.3544,48.9537,48.3325,48.7856,1061800.0
2013-06-10 11:15:00,66.76,66.87,65.55,66.5,484600.0,48.7929,48.8733,47.9085,48.6029,484600.0
2013-06-10 11:20:00,66.48,66.5,66.28,66.32,393100.0,48.5883,48.6029,48.4421,48.4713,393100.0
2013-06-10 11:25:00,66.31,66.43,66.08,66.32,481800.0,48.464,48.5517,48.2959,48.4713,481800.0
2013-06-10 11:30:00,66.34,66.38,65.92,66.12,261100.0,48.4859,48.5152,48.179,48.3251,261100.0
2013-06-10 11:35:00,66.1,66.14,65.98,66.05,34100.0,48.3105,48.3398,48.2228,48.274,34100.0
2013-06-10 11:40:00,66.05,66.22,66.03,66.22,30900.0,48.274,48.3982,48.2594,48.3982,30900.0
2013-06-10 11:45:00,66.23,66.25,66.17,66.24,58100.0,48.4055,48.4202,48.3617,48.4128,58100.0
2013-06-10 11:50:00,66.24,66.3,66.21,66.26,274900.0,48.4128,48.4567,48.3909,48.4275,274900.0
2013-06-10 11:55:00,66.23,66.29,66.06,66.07,51200.0,48.4055,48.4494,48.2813,48.2886,51200.0
2013-06-10 12:00:00,66.08,66.11,66.04,66.11,16100.0,48.2959,48.3178,48.2667,48.3178,16100.0
2013-06-10 12:05:00,66.13,66.27,66.04,66.05,23200.0,48.3325,48.4348,48.2667,48.274,23200.0
2013-06-10 12:10:00,66.03,66.15,66.0,66.12,18100.0,48.2594,48.3471,48.2374,48.3251,18100.0
2013-06-10 12:15:00,66.12,66.14,66.07,66.14,15400.0,48.3251,48.3398,48.2886,48.3398,15400.0
2013-06-10 12:20:00,66.15,66.22,66.14,66.16,118000.0,48.3471,48.3982,48.3398,48.3544,118000.0
2013-06-10 12:25:00,66.17,66.17,66.05,66.06,12800.0,48.3617,48.3617,48.274,48.2813,12800.0
2013-06-10 12:30:00,66.04,66.12,66.01,66.1,17000.0,48.2667,48.3251,48.2447,48.3105,17000.0
2013-06-10 12:35:00,66.08,66.09,66.06,66.08,13600.0,48.2959,48.3032,48.2813,48.2959,13600.0
2013-06-10 12:40:00,66.08,66.08,65.95,66.0,27100.0,48.2959,48.2959,48.2009,48.2374,27100.0
2013-06-10 12:45:00,66.0,66.01,65.96,66.0,40300.0,48.2374,48.2447,48.2082,48.2374,40300.0
2013-06-10 12:50:00,66.0,66.0,65.84,65.95,24700.0,48.2374,48.2374,48.1205,48.2009,24700.0
2013-06-10 12:55:00,65.93,65.97,65.88,65.89,14700.0,48.1863,48.2155,48.1497,48.157,14700.0
2013-06-10 13:00:00,65.87,65.9,65.79,65.83,30900.0,48.1424,48.1644,48.084,48.1132,30900.0
2013-06-10 13:05:00,65.82,65.85,65.8,65.84,15100.0,48.1059,48.1278,48.0913,48.1205,15100.0
2013-06-10 13:10:00,65.85,65.86,65.71,65.72,21800.0,48.1278,48.1351,48.0255,48.0328,21800.0
2013-06-10 13:15:00,65.71,65.82,65.66,65.74,36600.0,48.0255,48.1059,47.9889,48.0474,36600.0
2013-06-10 13:20:00,65.75,65.85,65.74,65.78,16700.0,48.0547,48.1278,48.0474,48.0766,16700.0
2013-06-10 13:25:00,65.78,65.79,65.73,65.73,19400.0,48.0766,48.084,48.0401,48.0401,19400.0
2013-06-10 13:30:00,65.74,65.74,65.66,65.69,11400.0,48.0474,48.0474,47.9889,48.0109,11400.0
2013-06-10 13:35:00,65.68,65.7,65.62,65.69,22000.0,48.0036,48.0182,47.9597,48.0109,22000.0
2013-06-10 13:40:00,65.69,65.73,65.64,65.7,32000.0,48.0109,48.0401,47.9743,48.0182,32000.0
2013-06-10 13:45:00,65.7,65.71,65.65,65.66,14100.0,48.0182,48.0255,47.9816,47.9889,14100.0
2013-06-10 13:50:00,65.65,65.77,65.62,65.7,33700.0,47.9816,48.0693,47.9597,48.0182,33700.0
2013-06-10 13:55:00,65.69,65.77,65.67,65.76,18700.0,48.0109,48.0693,47.9963,48.062,18700.0
2013-06-10 14:00:00,65.76,65.77,65.67,65.67,24900.0,48.062,48.0693,47.9963,47.9963,24900.0
2013-06-10 14:05:00,65.67,65.73,65.66,65.66,32000.0,47.9963,48.0401,47.9889,47.9889,32000.0
2013-06-10 14:10:00,65.66,65.66,65.49,65.53,45700.0,47.9889,47.9889,47.8647,47.8939,45700.0
2013-06-10 14:15:00,65.53,65.58,65.53,65.54,20500.0,47.8939,47.9305,47.8939,47.9012,20500.0
2013-06-10 14:20:00,65.55,65.61,65.54,65.59,25200.0,47.9085,47.9524,47.9012,47.9378,25200.0
2013-06-10 14:25:00,65.59,65.7,65.56,65.59,36800.0,47.9378,48.0182,47.9159,47.9378,36800.0
2013-06-10 14:30:00,65.6,65.76,65.57,65.73,116600.0,47.9451,48.062,47.9232,48.0401,116600.0
2013-06-10 14:35:00,65.73,65.74,65.68,65.71,27000.0,48.0401,48.0474,48.0036,48.0255,27000.0
2013-06-10 14:40:00,65.72,65.72,65.56,65.59,40900.0,48.0328,48.0328,47.9159,47.9378,40900.0
2013-06-10 14:45:00,65.59,65.78,65.58,65.78,31200.0,47.9378,48.0766,47.9305,48.0766,31200.0
2013-06-10 14:50:00,65.78,65.83,65.77,65.8,52000.0,48.0766,48.1132,48.0693,48.0913,52000.0
2013-06-10 14:55:00,65.8,65.83,65.74,65.82,22500.0,48.0913,48.1132,48.0474,48.1059,22500.0
2013-06-10 15:00:00,65.82,65.83,65.75,65.8,23500.0,48.1059,48.1132,48.0547,48.0913,23500.0
2013-06-10 15:05:00,65.8,65.85,65.74,65.84,39500.0,48.0913,48.1278,48.0474,48.1205,39500.0
2013-06-10 15:10:00,65.84,65.85,65.78,65.8,28700.0,48.1205,48.1278,48.0766,48.0913,28700.0
2013-06-10 15:15:00,65.8,65.82,65.77,65.8,35000.0,48.0913,48.1059,48.0693,48.0913,35000.0
2013-06-10 15:20:00,65.81,65.82,65.74,65.82,32000.0,48.0986,48.1059,48.0474,48.1059,32000.0
2013-06-10 15:25:00,65.81,65.82,65.72,65.8,24900.0,48.0986,48.1059,48.0328,48.0913,24900.0
2013-06-10 15:30:00,65.81,65.86,65.78,65.86,35300.0,48.0986,48.1351,48.0766,48.1351,35300.0
2013-06-10 15:35:00,65.86,65.91,65.84,65.88,40200.0,48.1351,48.1717,48.1205,48.1497,40200.0
2013-06-10 15:40:00,65.88,65.89,65.81,65.84,37500.0,48.1497,48.157,48.0986,48.1205,37500.0
2013-06-10 15:45:00,65.84,65.87,65.76,65.77,68500.0,48.1205,48.1424,48.062,48.0693,68500.0
2013-06-10 15:50:00,65.79,65.79,65.7,65.71,91900.0,48.084,48.084,48.0182,48.0255,91900.0
2013-06-10 15:55:00,65.72,65.77,65.64,65.65,258700.0,48.0328,48.0693,47.9743,47.9816,258700.0
2013-06-11 09:30:00,64.9,65.04,64.57,64.82,70700.0,47.4335,47.5358,47.1923,47.375,70700.0
2013-06-11 09:35:00,64.82,64.83,64.52,64.63,36500.0,47.375,47.3823,47.1558,47.2361,36500.0
2013-06-11 09:40:00,64.63,65.04,64.62,65.03,75200.0,47.2361,47.5358,47.2288,47.5285,75200.0
2013-06-11 09:45:00,65.03,65.13,64.84,64.84,47700.0,47.5285,47.6016,47.3896,47.3896,47700.0
2013-06-11 09:50:00,64.84,65.01,64.72,64.76,205500.0,47.3896,47.5139,47.3019,47.3312,205500.0
2013-06-11 09:55:00,64.76,64.84,64.64,64.71,36400.0,47.3312,47.3896,47.2435,47.2946,36400.0
2013-06-11 10:00:00,64.73,64.9,64.58,64.61,67500.0,47.3092,47.4335,47.1996,47.2215,67500.0
2013-06-11 10:05:00,64.58,64.66,64.49,64.56,35700.0,47.1996,47.2581,47.1338,47.185,35700.0
2013-06-11 10:10:00,64.5,64.63,64.36,64.59,41100.0,47.1411,47.2361,47.0388,47.2069,41100.0
2013-06-11 10:15:00,64.58,64.59,64.36,64.43,46100.0,47.1996,47.2069,47.0388,47.09,46100.0
2013-06-11 10:20:00,64.44,64.58,64.33,64.58,56500.0,47.0973,47.1996,47.0169,47.1996,56500.0
2013-06-11 10:25:00,64.58,64.64,64.5,64.58,184700.0,47.1996,47.2435,47.1411,47.1996,184700.0
2013-06-11 10:30:00,64.57,64.8,64.52,64.56,103500.0,47.1923,47.3604,47.1558,47.185,103500.0
2013-06-11 10:35:00,64.58,64.63,64.54,64.6,39900.0,47.1996,47.2361,47.1704,47.2142,39900.0
2013-06-11 10:40:00,64.6,64.64,64.4,64.55,137200.0,47.2142,47.2435,47.068,47.1777,137200.0
2013-06-11 10:45:00,64.55,64.58,64.46,64.5,60900.0,47.1777,47.1996,47.1119,47.1411,60900.0
2013-06-11 10:50:00,64.5,64.51,64.3,64.41,45600.0,47.1411,47.1484,46.995,47.0754,45600.0
2013-06-11 10:55:00,64.4,64.57,64.36,64.42,69400.0,47.068,47.1923,47.0388,47.0827,69400.0
2013-06-11 11:00:00,64.42,64.53,64.42,64.52,40300.0,47.0827,47.1631,47.0827,47.1558,40300.0
2013-06-11 11:05:00,64.51,64.63,64.5,64.58,64000.0,47.1484,47.2361,47.1411,47.1996,64000.0
2013-06-11 11:10:00,64.6,64.74,64.57,64.71,35600.0,47.2142,47.3165,47.1923,47.2946,35600.0
2013-06-11 11:15:00,64.73,64.94,64.73,64.92,90100.0,47.3092,47.4627,47.3092,47.4481,90100.0
2013-06-11 11:20:00,64.92,65.0,64.89,64.97,57200.0,47.4481,47.5066,47.4262,47.4846,57200.0
2013-06-11 11:25:00,65.0,65.29,64.99,65.27,75800.0,47.5066,47.7185,47.4993,47.7039,75800.0
2013-06-11 11:30:00,65.29,65.43,65.24,65.24,76000.0,47.7185,47.8208,47.682,47.682,76000.0
2013-06-11 11:35:00,65.23,65.23,65.0,65.01,23500.0,47.6747,47.6747,47.5066,47.5139,23500.0
2013-06-11 11:40:00,65.01,65.08,65.0,65.08,19800.0,47.5139,47.565,47.5066,47.565,19800.0
2013-06-11 11:45:00,65.11,65.21,65.11,65.16,35800.0,47.587,47.6601,47.587,47.6235,35800.0
2013-06-11 11:50:00,65.17,65.18,64.95,64.98,37100.0,47.6308,47.6381,47.47,47.492,37100.0
2013-06-11 11:55:00,64.96,65.01,64.92,64.93,23400.0,47.4773,47.5139,47.4481,47.4554,23400.0
2013-06-11 12:00:00,64.95,64.95,64.88,64.93,22300.0,47.47,47.47,47.4189,47.4554,22300.0
2013-06-11 12:05:00,64.93,65.0,64.92,64.95,21300.0,47.4554,47.5066,47.4481,47.47,21300.0
2013-06-11 12:10:00,64.98,65.03,64.94,65.02,31400.0,47.492,47.5285,47.4627,47.5212,31400.0
2013-06-11 12:15:00,65.03,65.05,64.87,64.88,20500.0,47.5285,47.5431,47.4116,47.4189,20500.0
2013-06-11 12:20:00,64.87,64.89,64.8,64.8,18600.0,47.4116,47.4262,47.3604,47.3604,18600.0
2013-06-11 12:25:00,64.8,64.94,64.8,64.91,10200.0,47.3604,47.4627,47.3604,47.4408,10200.0
2013-06-11 12:30:00,64.94,65.03,64.94,65.0,33100.0,47.4627,47.5285,47.4627,47.5066,33100.0
2013-06-11 12:35:00,65.01,65.02,64.98,65.0,9700.0,47.5139,47.5212,47.492,47.5066,9700.0
2013-06-11 12:40:00,65.01,65.05,64.99,65.03,17800.0,47.5139,47.5431,47.4993,47.5285,17800.0
2013-06-11 12:45:00,65.04,65.06,64.99,65.02,24000.0,47.5358,47.5504,47.4993,47.5212,24000.0
2013-06-11 12:50:00,65.03,65.03,64.94,64.98,12500.0,47.5285,47.5285,47.4627,47.492,12500.0
2013-06-11 12:55:00,64.99,65.01,64.96,64.97,14200.0,47.4993,47.5139,47.4773,47.4846,14200.0
2013-06-11 13:00:00,64.98,64.99,64.92,64.96,17900.0,47.492,47.4993,47.4481,47.4773,17900.0
2013-06-11 13:05:00,64.96,64.99,64.93,64.93,10600.0,47.4773,47.4993,47.4554,47.4554,10600.0
2013-06-11 13:10:00,64.93,65.01,64.92,64.96,12500.0,47.4554,47.5139,47.4481,47.4773,12500.0
2013-06-11 13:15:00,64.96,64.98,64.79,64.8,34100.0,47.4773,47.492,47.3531,47.3604,34100.0
2013-06-11 13:20:00,64.81,64.9,64.78,64.89,11900.0,47.3677,47.4335,47.3458,47.4262,11900.0
2013-06-11 13:25:00,64.89,64.92,64.82,64.84,10700.0,47.4262,47.4481,47.375,47.3896,10700.0
2013-06-11 13:30:00,64.81,64.83,64.71,64.72,19200.0,47.3677,47.3823,47.2946,47.3019,19200.0
2013-06-11 13:35:00,64.72,64.75,64.66,64.7,13200.0,47.3019,47.3239,47.2581,47.2873,13200.0
2013-06-11 13:40:00,64.69,64.71,64.64,64.64,9000.0,47.28,47.2946,47.2435,47.2435,9000.0
2013-06-11 13:45:00,64.66,64.73,64.65,64.66,12500.0,47.2581,47.3092,47.2508,47.2581,12500.0
2013-06-11 13:50:00,64.67,64.79,64.65,64.69,33900.0,47.2654,47.3531,47.2508,47.28,33900.0
2013-06-11 13:55:00,64.69,64.71,64.51,64.52,18900.0,47.28,47.2946,47.1484,47.1558,18900.0
2013-06-11 14:00:00,64.51,64.6,64.47,64.58,13600.0,47.1484,47.2142,47.1192,47.1996,13600.0
2013-06-11 14:05:00,64.57,64.64,64.51,64.58,15300.0,47.1923,47.2435,47.1484,47.1996,15300.0
2013-06-11 14:10:00,64.59,64.75,64.56,64.72,17600.0,47.2069,47.3239,47.185,47.3019,17600.0
2013-06-11 14:15:00,64.72,64.81,64.68,64.75,18700.0,47.3019,47.3677,47.2727,47.3239,18700.0
2013-06-11 14:20:00,64.75,64.83,64.75,64.81,32000.0,47.3239,47.3823,47.3239,47.3677,32000.0
2013-06-11 14:25:00,64.8,64.89,64.75,64.86,22200.0,47.3604,47.4262,47.3239,47.4042,22200.0
2013-06-11 14:30:00,64.87,64.87,64.75,64.76,58500.0,47.4116,47.4116,47.3239,47.3312,58500.0
2013-06-11 14:35:00,64.78,64.81,64.76,64.79,9500.0,47.3458,47.3677,47.3312,47.3531,9500.0
2013-06-11 14:40:00,64.81,64.82,64.75,64.76,41100.0,47.3677,47.375,47.3239,47.3312,41100.0
2013-06-11 14:45:00,64.76,64.77,64.65,64.67,53000.0,47.3312,47.3385,47.2508,47.2654,53000.0
2013-06-11 14:50:00,64.69,64.73,64.53,64.56,29000.0,47.28,47.3092,47.1631,47.185,29000.0
2013-06-11 14:55:00,64.56,64.83,64.56,64.79,36000.0,47.185,47.3823,47.185,47.3531,36000.0
2013-06-11 15:00:00,64.8,64.84,64.73,64.77,59400.0,47.3604,47.3896,47.3092,47.3385,59400.0
2013-06-11 15:05:00,64.77,64.82,64.72,64.72,41700.0,47.3385,47.375,47.3019,47.3019,41700.0
2013-06-11 15:10:00,64.72,64.8,64.71,64.8,18800.0,47.3019,47.3604,47.2946,47.3604,18800.0
2013-06-11 15:15:00,64.8,64.84,64.76,64.81,27100.0,47.3604,47.3896,47.3312,47.3677,27100.0
2013-06-11 15:20:00,64.81,64.86,64.73,64.85,23700.0,47.3677,47.4042,47.3092,47.3969,23700.0
2013-06-11 15:25:00,64.85,64.86,64.68,64.69,26900.0,47.3969,47.4042,47.2727,47.28,26900.0
2013-06-11 15:30:00,64.69,64.72,64.6,64.65,27400.0,47.28,47.3019,47.2142,47.2508,27400.0
2013-06-11 15:35:00,64.65,64.73,64.62,64.67,28400.0,47.2508,47.3092,47.2288,47.2654,28400.0
2013-06-11 15:40:00,64.64,64.67,64.54,64.61,36300.0,47.2435,47.2654,47.1704,47.2215,36300.0
2013-06-11 15:45:00,64.6,64.7,64.55,64.69,97900.0,47.2142,47.2873,47.1777,47.28,97900.0
2013-06-11 15:50:00,64.68,64.69,64.58,64.59,83200.0,47.2727,47.28,47.1996,47.2069,83200.0
2013-06-11 15:55:00,64.59,64.63,64.53,64.55,111800.0,47.2069,47.2361,47.1631,47.1777,111800.0
2013-06-12 09:30:00,65.43,65.43,64.94,64.94,40500.0,47.8208,47.8208,47.4627,47.4627,40500.0
2013-06-12 09:35:00,64.96,65.05,64.76,64.77,42300.0,47.4773,47.5431,47.3312,47.3385,42300.0
2013-06-12 09:40:00,64.82,64.82,64.71,64.74,19000.0,47.375,47.375,47.2946,47.3165,19000.0
2013-06-12 09:45:00,64.75,64.77,64.47,64.74,48100.0,47.3239,47.3385,47.1192,47.3165,48100.0
2013-06-12 09:50:00,64.74,65.03,64.5,64.58,162900.0,47.3165,47.5285,47.1411,47.1996,162900.0
2013-06-12 09:55:00,64.58,64.9,64.49,64.81,85300.0,47.1996,47.4335,47.1338,47.3677,85300.0
2013-06-12 10:00:00,64.79,64.8,64.57,64.67,46100.0,47.3531,47.3604,47.1923,47.2654,46100.0
2013-06-12 10:05:00,64.69,64.79,64.62,64.75,29200.0,47.28,47.3531,47.2288,47.3239,29200.0
2013-06-12 10:10:00,64.74,64.74,64.62,64.69,106900.0,47.3165,47.3165,47.2288,47.28,106900.0
2013-06-12 10:15:00,64.69,64.78,64.64,64.7,25600.0,47.28,47.3458,47.2435,47.2873,25600.0
2013-06-12 10:20:00,64.72,64.78,64.67,64.72,27800.0,47.3019,47.3458,47.2654,47.3019,27800.0
2013-06-12 10:25:00,64.72,64.89,64.71,64.83,58400.0,47.3019,47.4262,47.2946,47.3823,58400.0
2013-06-12 10:30:00,64.83,64.88,64.76,64.77,17000.0,47.3823,47.4189,47.3312,47.3385,17000.0
2013-06-12 10:35:00,64.79,64.84,64.64,64.65,21200.0,47.3531,47.3896,47.2435,47.2508,21200.0
2013-06-12 10:40:00,64.66,64.66,64.48,64.62,87400.0,47.2581,47.2581,47.1265,47.2288,87400.0
2013-06-12 10:45:00,64.6,64.63,64.46,64.52,25400.0,47.2142,47.2361,47.1119,47.1558,25400.0
2013-06-12 10:50:00,64.52,64.53,64.32,64.36,23400.0,47.1558,47.1631,47.0096,47.0388,23400.0
2013-06-12 10:55:00,64.36,64.36,64.21,64.28,40800.0,47.0388,47.0388,46.9292,46.9803,40800.0
2013-06-12 11:00:00,64.29,64.3,64.21,64.29,22200.0,46.9877,46.995,46.9292,46.9877,22200.0
2013-06-12 11:05:00,64.29,64.3,64.2,64.27,39000.0,46.9877,46.995,46.9219,46.973,39000.0
2013-06-12 11:10:00,64.26,64.28,64.15,64.2,9100.0,46.9657,46.9803,46.8853,46.9219,9100.0
2013-06-12 11:15:00,64.2,64.22,64.07,64.14,63600.0,46.9219,46.9365,46.8269,46.878,63600.0
2013-06-12 11:20:00,64.15,64.36,64.13,64.35,52800.0,46.8853,47.0388,46.8707,47.0315,52800.0
2013-06-12 11:25:00,64.34,64.4,64.3,64.3,31600.0,47.0242,47.068,46.995,46.995,31600.0
2013-06-12 11:30:00,64.29,64.34,64.14,64.25,21100.0,46.9877,47.0242,46.878,46.9584,21100.0
2013-06-12 11:35:00,64.26,64.28,64.1,64.14,13700.0,46.9657,46.9803,46.8488,46.878,13700.0
2013-06-12 11:40:00,64.14,64.19,64.08,64.16,7900.0,46.878,46.9146,46.8342,46.8926,7900.0
2013-06-12 11:45:00,64.15,64.15,63.94,63.94,17200.0,46.8853,46.8853,46.7318,46.7318,17200.0
2013-06-12 11:50:00,63.95,64.02,63.87,63.9,23800.0,46.7392,46.7903,46.6807,46.7026,23800.0
2013-06-12 11:55:00,63.87,63.9,63.76,63.79,34000.0,46.6807,46.7026,46.6003,46.6222,34000.0
2013-06-12 12:00:00,63.8,63.82,63.77,63.8,47300.0,46.6295,46.6441,46.6076,46.6295,47300.0
2013-06-12 12:05:00,63.79,63.85,63.74,63.74,28000.0,46.6222,46.6661,46.5857,46.5857,28000.0
2013-06-12 12:10:00,63.74,63.74,63.57,63.59,84000.0,46.5857,46.5857,46.4614,46.476,84000.0
2013-06-12 12:15:00,63.59,63.65,63.5,63.6,66000.0,46.476,46.5199,46.4103,46.4834,66000.0
2013-06-12 12:20:00,63.6,63.67,63.52,63.67,56500.0,46.4834,46.5345,46.4249,46.5345,56500.0
2013-06-12 12:25:00,63.67,63.72,63.65,63.72,11700.0,46.5345,46.5711,46.5199,46.5711,11700.0
2013-06-12 12:30:00,63.7,63.72,63.59,63.7,24000.0,46.5564,46.5711,46.476,46.5564,24000.0
2013-06-12 12:35:00,63.7,63.82,63.67,63.67,20800.0,46.5564,46.6441,46.5345,46.5345,20800.0
2013-06-12 12:40:00,63.67,63.75,63.61,63.74,18000.0,46.5345,46.593,46.4907,46.5857,18000.0
2013-06-12 12:45:00,63.75,63.86,63.72,63.86,24300.0,46.593,46.6734,46.5711,46.6734,24300.0
2013-06-12 12:50:00,63.87,63.91,63.82,63.91,10700.0,46.6807,46.7099,46.6441,46.7099,10700.0
2013-06-12 12:55:00,63.88,64.01,63.88,64.01,39800.0,46.688,46.783,46.688,46.783,39800.0
2013-06-12 13:00:00,64.01,64.06,63.99,64.03,12300.0,46.783,46.8196,46.7684,46.7976,12300.0
2013-06-12 13:05:00,64.03,64.2,64.0,64.13,11500.0,46.7976,46.9219,46.7757,46.8707,11500.0
2013-06-12 13:10:00,64.13,64.13,63.95,63.99,10000.0,46.8707,46.8707,46.7392,46.7684,10000.0
2013-06-12 13:15:00,64.0,64.0,63.95,63.95,5800.0,46.7757,46.7757,46.7392,46.7392,5800.0
2013-06-12 13:20:00,63.93,63.95,63.87,63.87,7400.0,46.7245,46.7392,46.6807,46.6807,7400.0
2013-06-12 13:25:00,63.88,63.97,63.84,63.92,11400.0,46.688,46.7538,46.6588,46.7172,11400.0
2013-06-12 13:30:00,63.92,64.0,63.91,63.92,12100.0,46.7172,46.7757,46.7099,46.7172,12100.0
2013-06-12 13:35:00,63.9,63.92,63.8,63.82,13000.0,46.7026,46.7172,46.6295,46.6441,13000.0
2013-06-12 13:40:00,63.8,63.85,63.73,63.85,18700.0,46.6295,46.6661,46.5784,46.6661,18700.0
2013-06-12 13:45:00,63.86,63.92,63.83,63.85,18400.0,46.6734,46.7172,46.6515,46.6661,18400.0
2013-06-12 13:50:00,63.85,63.97,63.82,63.95,14300.0,46.6661,46.7538,46.6441,46.7392,14300.0
2013-06-12 13:55:00,63.96,63.97,63.87,63.87,9000.0,46.7465,46.7538,46.6807,46.6807,9000.0
2013-06-12 14:00:00,63.89,63.89,63.71,63.77,24500.0,46.6953,46.6953,46.5637,46.6076,24500.0
2013-06-12 14:05:00,63.78,63.83,63.74,63.8,17700.0,46.6149,46.6515,46.5857,46.6295,17700.0
2013-06-12 14:10:00,63.81,63.81,63.58,63.62,82100.0,46.6368,46.6368,46.4687,46.498,82100.0
2013-06-12 14:15:00,63.61,63.66,63.53,63.66,32100.0,46.4907,46.5272,46.4322,46.5272,32100.0
2013-06-12 14:20:00,63.66,63.77,63.66,63.74,14200.0,46.5272,46.6076,46.5272,46.5857,14200.0
2013-06-12 14:25:00,63.74,63.76,63.65,63.69,21800.0,46.5857,46.6003,46.5199,46.5491,21800.0
2013-06-12 14:30:00,63.69,63.73,63.52,63.57,19200.0,46.5491,46.5784,46.4249,46.4614,19200.0
2013-06-12 14:35:00,63.58,63.69,63.58,63.67,16200.0,46.4687,46.5491,46.4687,46.5345,16200.0
2013-06-12 14:40:00,63.68,63.76,63.65,63.67,24100.0,46.5418,46.6003,46.5199,46.5345,24100.0
2013-06-12 14:45:00,63.67,63.68,63.54,63.54,11400.0,46.5345,46.5418,46.4395,46.4395,11400.0
2013-06-12 14:50:00,63.53,63.61,63.52,63.58,23500.0,46.4322,46.4907,46.4249,46.4687,23500.0
2013-06-12 14:55:00,63.58,63.59,63.52,63.58,16500.0,46.4687,46.476,46.4249,46.4687,16500.0
2013-06-12 15:00:00,63.6,63.61,63.5,63.51,22000.0,46.4834,46.4907,46.4103,46.4176,22000.0
2013-06-12 15:05:00,63.52,63.64,63.52,63.59,27700.0,46.4249,46.5126,46.4249,46.476,27700.0
2013-06-12 15:10:00,63.62,63.63,63.51,63.57,17200.0,46.498,46.5053,46.4176,46.4614,17200.0
2013-06-12 15:15:00,63.59,63.61,63.45,63.46,21300.0,46.476,46.4907,46.3737,46.381,21300.0
2013-06-12 15:20:00,63.47,63.56,63.44,63.53,24400.0,46.3883,46.4541,46.3664,46.4322,24400.0
2013-06-12 15:25:00,63.54,63.63,63.52,63.59,18500.0,46.4395,46.5053,46.4249,46.476,18500.0
2013-06-12 15:30:00,63.58,63.64,63.55,63.55,69900.0,46.4687,46.5126,46.4468,46.4468,69900.0
2013-06-12 15:35:00,63.56,63.62,63.56,63.58,62900.0,46.4541,46.498,46.4541,46.4687,62900.0
2013-06-12 15:40:00,63.58,63.62,63.55,63.6,56900.0,46.4687,46.498,46.4468,46.4834,56900.0
2013-06-12 15:45:00,63.6,63.78,63.6,63.75,68300.0,46.4834,46.6149,46.4834,46.593,68300.0
2013-06-12 15:50:00,63.75,63.77,63.67,63.7,91000.0,46.593,46.6076,46.5345,46.5564,91000.0
2013-06-12 15:55:00,63.68,63.71,63.51,63.51,196000.0,46.5418,46.5637,46.4176,46.4176,196000.0
2013-06-13 09:30:00,63.39,63.57,63.12,63.5,48800.0,46.3299,46.4614,46.1325,46.4103,48800.0
2013-06-13 09:35:00,63.49,63.55,63.38,63.38,21000.0,46.403,46.4468,46.3226,46.3226,21000.0
2013-06-13 09:40:00,63.43,63.91,63.41,63.83,41600.0,46.3591,46.7099,46.3445,46.6515,41600.0
2013-06-13 09:45:00,63.87,64.11,63.86,64.05,118200.0,46.6807,46.8561,46.6734,46.8122,118200.0
2013-06-13 09:50:00,64.02,64.2,63.9,64.19,31700.0,46.7903,46.9219,46.7026,46.9146,31700.0
2013-06-13 09:55:00,64.18,64.4,64.17,64.36,41300.0,46.9073,47.068,46.8999,47.0388,41300.0
2013-06-13 10:00:00,64.34,64.35,64.21,64.22,39700.0,47.0242,47.0315,46.9292,46.9365,39700.0
2013-06-13 10:05:00,64.22,64.27,64.13,64.23,44300.0,46.9365,46.973,46.8707,46.9438,44300.0
2013-06-13 10:10:00,64.22,64.24,63.96,63.97,35500.0,46.9365,46.9511,46.7465,46.7538,35500.0
2013-06-13 10:15:00,63.98,64.12,63.98,64.08,32100.0,46.7611,46.8634,46.7611,46.8342,32100.0
2013-06-13 10:20:00,64.07,64.12,63.87,63.94,25300.0,46.8269,46.8634,46.6807,46.7318,25300.0
2013-06-13 10:25:00,63.96,64.05,63.94,64.02,24200.0,46.7465,46.8122,46.7318,46.7903,24200.0
2013-06-13 10:30:00,64.03,64.19,64.03,64.18,32700.0,46.7976,46.9146,46.7976,46.9073,32700.0
2013-06-13 10:35:00,64.16,64.23,64.06,64.22,19700.0,46.8926,46.9438,46.8196,46.9365,19700.0
2013-06-13 10:40:00,64.23,64.33,64.15,64.33,40300.0,46.9438,47.0169,46.8853,47.0169,40300.0
2013-06-13 10:45:00,64.35,64.5,64.31,64.5,105600.0,47.0315,47.1411,47.0023,47.1411,105600.0
2013-06-13 10:50:00,64.5,64.52,64.38,64.39,48400.0,47.1411,47.1558,47.0534,47.0607,48400.0
2013-06-13 10:55:00,64.4,64.41,64.35,64.37,42200.0,47.068,47.0754,47.0315,47.0461,42200.0
2013-06-13 11:00:00,64.36,64.53,64.33,64.36,46900.0,47.0388,47.1631,47.0169,47.0388,46900.0
2013-06-13 11:05:00,64.34,64.39,64.26,64.37,20800.0,47.0242,47.0607,46.9657,47.0461,20800.0
2013-06-13 11:10:00,64.38,64.44,64.34,64.41,18000.0,47.0534,47.0973,47.0242,47.0754,18000.0
2013-06-13 11:15:00,64.41,64.41,64.32,64.37,9800.0,47.0754,47.0754,47.0096,47.0461,9800.0
2013-06-13 11:20:00,64.37,64.43,64.36,64.41,13200.0,47.0461,47.09,47.0388,47.0754,13200.0
2013-06-13 11:25:00,64.41,64.5,64.4,64.46,39500.0,47.0754,47.1411,47.068,47.1119,39500.0
2013-06-13 11:30:00,64.48,64.49,64.28,64.31,15700.0,47.1265,47.1338,46.9803,47.0023,15700.0
2013-06-13 11:35:00,64.3,64.38,64.28,64.35,11000.0,46.995,47.0534,46.9803,47.0315,11000.0
2013-06-13 11:40:00,64.34,64.44,64.34,64.42,30600.0,47.0242,47.0973,47.0242,47.0827,30600.0
2013-06-13 11:45:00,64.44,64.45,64.34,64.35,22800.0,47.0973,47.1046,47.0242,47.0315,22800.0
2013-06-13 11:50:00,64.36,64.4,64.34,64.36,9700.0,47.0388,47.068,47.0242,47.0388,9700.0
2013-06-13 11:55:00,64.35,64.41,64.34,64.35,11200.0,47.0315,47.0754,47.0242,47.0315,11200.0
2013-06-13 12:00:00,64.37,64.44,64.36,64.4,15400.0,47.0461,47.0973,47.0388,47.068,15400.0
2013-06-13 12:05:00,64.4,64.42,64.31,64.33,8700.0,47.068,47.0827,47.0023,47.0169,8700.0
2013-06-13 12:10:00,64.32,64.34,64.28,64.33,8500.0,47.0096,47.0242,46.9803,47.0169,8500.0
2013-06-13 12:15:00,64.32,64.36,64.28,64.3,8100.0,47.0096,47.0388,46.9803,46.995,8100.0
2013-06-13 12:20:00,64.31,64.37,64.31,64.37,7100.0,47.0023,47.0461,47.0023,47.0461,7100.0
2013-06-13 12:25:00,64.37,64.41,64.35,64.35,8800.0,47.0461,47.0754,47.0315,47.0315,8800.0
2013-06-13 12:30:00,64.37,64.42,64.35,64.4,22600.0,47.0461,47.0827,47.0315,47.068,22600.0
2013-06-13 12:35:00,64.39,64.49,64.39,64.41,27800.0,47.0607,47.1338,47.0607,47.0754,27800.0
2013-06-13 12:40:00,64.44,64.48,64.42,64.45,7300.0,47.0973,47.1265,47.0827,47.1046,7300.0
2013-06-13 12:45:00,64.45,64.51,64.45,64.48,14000.0,47.1046,47.1484,47.1046,47.1265,14000.0
2013-06-13 12:50:00,64.49,64.57,64.49,64.55,25400.0,47.1338,47.1923,47.1338,47.1777,25400.0
2013-06-13 12:55:00,64.56,64.61,64.53,64.61,29700.0,47.185,47.2215,47.1631,47.2215,29700.0
2013-06-13 13:00:00,64.59,64.6,64.47,64.5,20000.0,47.2069,47.2142,47.1192,47.1411,20000.0
2013-06-13 13:05:00,64.5,64.51,64.41,64.43,16000.0,47.1411,47.1484,47.0754,47.09,16000.0
2013-06-13 13:10:00,64.42,64.51,64.42,64.49,12900.0,47.0827,47.1484,47.0827,47.1338,12900.0
2013-06-13 13:15:00,64.5,64.64,64.49,64.6,23800.0,47.1411,47.2435,47.1338,47.2142,23800.0
2013-06-13 13:20:00,64.6,64.61,64.54,64.56,17300.0,47.2142,47.2215,47.1704,47.185,17300.0
2013-06-13 13:25:00,64.57,64.58,64.51,64.56,17200.0,47.1923,47.1996,47.1484,47.185,17200.0
2013-06-13 13:30:00,64.57,64.59,64.49,64.58,23000.0,47.1923,47.2069,47.1338,47.1996,23000.0
2013-06-13 13:35:00,64.56,64.57,64.49,64.54,5500.0,47.185,47.1923,47.1338,47.1704,5500.0
2013-06-13 13:40:00,64.54,64.61,64.51,64.61,12800.0,47.1704,47.2215,47.1484,47.2215,12800.0
2013-06-13 13:45:00,64.61,64.71,64.58,64.7,48100.0,47.2215,47.2946,47.1996,47.2873,48100.0
2013-06-13 13:50:00,64.7,64.7,64.6,64.61,21900.0,47.2873,47.2873,47.2142,47.2215,21900.0
2013-06-13 13:55:00,64.61,64.63,64.6,64.61,12200.0,47.2215,47.2361,47.2142,47.2215,12200.0
2013-06-13 14:00:00,64.61,64.76,64.61,64.74,19500.0,47.2215,47.3312,47.2215,47.3165,19500.0
2013-06-13 14:05:00,64.73,64.76,64.71,64.71,17400.0,47.3092,47.3312,47.2946,47.2946,17400.0
2013-06-13 14:10:00,64.72,64.75,64.69,64.73,27700.0,47.3019,47.3239,47.28,47.3092,27700.0
2013-06-13 14:15:00,64.73,64.82,64.72,64.82,27400.0,47.3092,47.375,47.3019,47.375,27400.0
2013-06-13 14:20:00,64.8,64.85,64.71,64.71,52200.0,47.3604,47.3969,47.2946,47.2946,52200.0
2013-06-13 14:25:00,64.73,64.8,64.67,64.69,31100.0,47.3092,47.3604,47.2654,47.28,31100.0
2013-06-13 14:30:00,64.68,64.75,64.68,64.71,32400.0,47.2727,47.3239,47.2727,47.2946,32400.0
2013-06-13 14:35:00,64.71,64.74,64.65,64.7,87500.0,47.2946,47.3165,47.2508,47.2873,87500.0
2013-06-13 14:40:00,64.7,64.71,64.63,64.64,23200.0,47.2873,47.2946,47.2361,47.2435,23200.0
2013-06-13 14:45:00,64.65,64.65,64.59,64.59,20800.0,47.2508,47.2508,47.2069,47.2069,20800.0
2013-06-13 14:50:00,64.6,64.64,64.57,64.63,6400.0,47.2142,47.2435,47.1923,47.2361,6400.0
2013-06-13 14:55:00,64.67,64.72,64.66,64.69,37600.0,47.2654,47.3019,47.2581,47.28,37600.0
2013-06-13 15:00:00,64.71,64.75,64.7,64.71,41700.0,47.2946,47.3239,47.2873,47.2946,41700.0
2013-06-13 15:05:00,64.71,64.76,64.69,64.71,50400.0,47.2946,47.3312,47.28,47.2946,50400.0
2013-06-13 15:10:00,64.72,64.78,64.68,64.78,37900.0,47.3019,47.3458,47.2727,47.3458,37900.0
2013-06-13 15:15:00,64.78,64.85,64.75,64.76,31300.0,47.3458,47.3969,47.3239,47.3312,31300.0
2013-06-13 15:20:00,64.76,64.79,64.73,64.77,10700.0,47.3312,47.3531,47.3092,47.3385,10700.0
2013-06-13 15:25:00,64.77,64.82,64.75,64.76,30800.0,47.3385,47.375,47.3239,47.3312,30800.0
2013-06-13 15:30:00,64.77,64.8,64.73,64.73,24100.0,47.3385,47.3604,47.3092,47.3092,24100.0
2013-06-13 15:35:00,64.72,64.81,64.71,64.76,56200.0,47.3019,47.3677,47.2946,47.3312,56200.0
2013-06-13 15:40:00,64.77,65.04,64.76,65.04,73100.0,47.3385,47.5358,47.3312,47.5358,73100.0
2013-06-13 15:45:00,65.03,65.2,64.99,65.06,118400.0,47.5285,47.6527,47.4993,47.5504,118400.0
2013-06-13 15:50:00,65.04,65.09,64.98,64.98,115500.0,47.5358,47.5723,47.492,47.492,115500.0
2013-06-13 15:55:00,64.98,64.99,64.83,64.83,252000.0,47.492,47.4993,47.3823,47.3823,252000.0
2013-06-14 09:30:00,64.69,64.8,64.56,64.56,30000.0,47.28,47.3604,47.185,47.185,30000.0
2013-06-14 09:35:00,64.56,64.67,64.54,64.62,10800.0,47.185,47.2654,47.1704,47.2288,10800.0
2013-06-14 09:40:00,64.6,64.77,64.4,64.71,17500.0,47.2142,47.3385,47.068,47.2946,17500.0
2013-06-14 09:45:00,64.71,65.02,64.71,65.0,40000.0,47.2946,47.5212,47.2946,47.5066,40000.0
2013-06-14 09:50:00,65.01,65.14,64.99,65.1,29800.0,47.5139,47.6089,47.4993,47.5797,29800.0
2013-06-14 09:55:00,65.14,65.28,65.05,65.2,47200.0,47.6089,47.7112,47.5431,47.6527,47200.0
2013-06-14 10:00:00,65.18,65.28,65.08,65.11,26000.0,47.6381,47.7112,47.565,47.587,26000.0
2013-06-14 10:05:00,65.14,65.18,65.09,65.17,10500.0,47.6089,47.6381,47.5723,47.6308,10500.0
2013-06-14 10:10:00,65.18,65.18,65.0,65.06,22600.0,47.6381,47.6381,47.5066,47.5504,22600.0
2013-06-14 10:15:00,65.06,65.09,64.98,65.06,13100.0,47.5504,47.5723,47.492,47.5504,13100.0
2013-06-14 10:20:00,65.08,65.08,64.98,64.98,10200.0,47.565,47.565,47.492,47.492,10200.0
2013-06-14 10:25:00,65.0,65.01,64.79,64.81,27800.0,47.5066,47.5139,47.3531,47.3677,27800.0
2013-06-14 10:30:00,64.81,64.95,64.8,64.92,42200.0,47.3677,47.47,47.3604,47.4481,42200.0
2013-06-14 10:35:00,64.93,64.97,64.77,64.77,13900.0,47.4554,47.4846,47.3385,47.3385,13900.0
2013-06-14 10:40:00,64.8,64.82,64.74,64.82,14400.0,47.3604,47.375,47.3165,47.375,14400.0
2013-06-14 10:45:00,64.82,64.84,64.67,64.78,35200.0,47.375,47.3896,47.2654,47.3458,35200.0
2013-06-14 10:50:00,64.79,64.84,64.66,64.84,15500.0,47.3531,47.3896,47.2581,47.3896,15500.0
2013-06-14 10:55:00,64.83,64.83,64.65,64.67,12600.0,47.3823,47.3823,47.2508,47.2654,12600.0
2013-06-14 11:00:00,64.66,64.74,64.57,64.71,12500.0,47.2581,47.3165,47.1923,47.2946,12500.0
2013-06-14 11:05:00,64.74,64.95,64.72,64.9,54400.0,47.3165,47.47,47.3019,47.4335,54400.0
2013-06-14 11:10:00,64.91,64.98,64.87,64.9,16000.0,47.4408,47.492,47.4116,47.4335,16000.0
2013-06-14 11:15:00,64.9,64.98,64.82,64.86,41200.0,47.4335,47.492,47.375,47.4042,41200.0
2013-06-14 11:20:00,64.85,64.99,64.85,64.94,29500.0,47.3969,47.4993,47.3969,47.4627,29500.0
2013-06-14 11:25:00,64.94,64.97,64.87,64.89,22900.0,47.4627,47.4846,47.4116,47.4262,22900.0
2013-06-14 11:30:00,64.9,64.96,64.75,64.81,10500.0,47.4335,47.4773,47.3239,47.3677,10500.0
2013-06-14 11:35:00,64.82,64.98,64.82,64.91,7600.0,47.375,47.492,47.375,47.4408,7600.0
2013-06-14 11:40:00,64.9,64.94,64.74,64.74,77600.0,47.4335,47.4627,47.3165,47.3165,77600.0
2013-06-14 11:45:00,64.74,64.74,64.66,64.72,20300.0,47.3165,47.3165,47.2581,47.3019,20300.0
2013-06-14 11:50:00,64.71,64.78,64.71,64.76,5600.0,47.2946,47.3458,47.2946,47.3312,5600.0
2013-06-14 11:55:00,64.78,64.88,64.77,64.85,17200.0,47.3458,47.4189,47.3385,47.3969,17200.0
2013-06-14 12:00:00,64.87,64.87,64.71,64.77,14000.0,47.4116,47.4116,47.2946,47.3385,14000.0
2013-06-14 12:05:00,64.79,64.92,64.75,64.9,14100.0,47.3531,47.4481,47.3239,47.4335,14100.0
2013-06-14 12:10:00,64.89,64.9,64.83,64.85,2600.0,47.4262,47.4335,47.3823,47.3969,2600.0
2013-06-14 12:15:00,64.83,64.92,64.8,64.86,11300.0,47.3823,47.4481,47.3604,47.4042,11300.0
2013-06-14 12:20:00,64.87,64.93,64.83,64.87,14300.0,47.4116,47.4554,47.3823,47.4116,14300.0
2013-06-14 12:25:00,64.86,64.88,64.8,64.81,12900.0,47.4042,47.4189,47.3604,47.3677,12900.0
2013-06-14 12:30:00,64.83,64.84,64.74,64.74,30000.0,47.3823,47.3896,47.3165,47.3165,30000.0
2013-06-14 12:35:00,64.74,64.93,64.73,64.93,17900.0,47.3165,47.4554,47.3092,47.4554,17900.0
2013-06-14 12:40:00,64.92,64.93,64.82,64.86,14700.0,47.4481,47.4554,47.375,47.4042,14700.0
2013-06-14 12:45:00,64.83,64.87,64.81,64.85,2700.0,47.3823,47.4116,47.3677,47.3969,2700.0
2013-06-14 12:50:00,64.86,64.86,64.75,64.75,14300.0,47.4042,47.4042,47.3239,47.3239,14300.0
2013-06-14 12:55:00,64.75,64.75,64.66,64.66,14100.0,47.3239,47.3239,47.2581,47.2581,14100.0
2013-06-14 13:00:00,64.65,64.65,64.57,64.6,18600.0,47.2508,47.2508,47.1923,47.2142,18600.0
2013-06-14 13:05:00,64.58,64.67,64.58,64.66,15000.0,47.1996,47.2654,47.1996,47.2581,15000.0
2013-06-14 13:10:00,64.67,64.71,64.64,64.7,13400.0,47.2654,47.2946,47.2435,47.2873,13400.0
2013-06-14 13:15:00,64.7,64.72,64.59,64.62,18500.0,47.2873,47.3019,47.2069,47.2288,18500.0
2013-06-14 13:20:00,64.59,64.61,64.5,64.51,12900.0,47.2069,47.2215,47.1411,47.1484,12900.0
2013-06-14 13:25:00,64.51,64.51,64.43,64.47,9800.0,47.1484,47.1484,47.09,47.1192,9800.0
2013-06-14 13:30:00,64.46,64.61,64.45,64.56,21200.0,47.1119,47.2215,47.1046,47.185,21200.0
2013-06-14 13:35:00,64.53,64.57,64.47,64.53,21300.0,47.1631,47.1923,47.1192,47.1631,21300.0
2013-06-14 13:40:00,64.54,64.61,64.54,64.58,6200.0,47.1704,47.2215,47.1704,47.1996,6200.0
2013-06-14 13:45:00,64.61,64.63,64.56,64.61,20200.0,47.2215,47.2361,47.185,47.2215,20200.0
2013-06-14 13:50:00,64.61,64.61,64.45,64.47,12300.0,47.2215,47.2215,47.1046,47.1192,12300.0
2013-06-14 13:55:00,64.47,64.55,64.47,64.53,13600.0,47.1192,47.1777,47.1192,47.1631,13600.0
2013-06-14 14:00:00,64.55,64.56,64.46,64.51,11100.0,47.1777,47.185,47.1119,47.1484,11100.0
2013-06-14 14:05:00,64.48,64.71,64.48,64.7,10000.0,47.1265,47.2946,47.1265,47.2873,10000.0
2013-06-14 14:10:00,64.71,64.71,64.6,64.7,22700.0,47.2946,47.2946,47.2142,47.2873,22700.0
2013-06-14 14:15:00,64.67,64.75,64.66,64.75,14600.0,47.2654,47.3239,47.2581,47.3239,14600.0
2013-06-14 14:20:00,64.77,64.91,64.74,64.85,14700.0,47.3385,47.4408,47.3165,47.3969,14700.0
2013-06-14 14:25:00,64.85,64.88,64.8,64.8,8800.0,47.3969,47.4189,47.3604,47.3604,8800.0
2013-06-14 14:30:00,64.8,64.82,64.73,64.74,14400.0,47.3604,47.375,47.3092,47.3165,14400.0
2013-06-14 14:35:00,64.76,64.84,64.75,64.82,12600.0,47.3312,47.3896,47.3239,47.375,12600.0
2013-06-14 14:40:00,64.82,64.83,64.79,64.81,9400.0,47.375,47.3823,47.3531,47.3677,9400.0
2013-06-14 14:45:00,64.82,64.82,64.67,64.67,17000.0,47.375,47.375,47.2654,47.2654,17000.0
2013-06-14 14:50:00,64.67,64.75,64.66,64.68,28000.0,47.2654,47.3239,47.2581,47.2727,28000.0
2013-06-14 14:55:00,64.68,64.68,64.54,64.57,17700.0,47.2727,47.2727,47.1704,47.1923,17700.0
2013-06-14 15:00:00,64.57,64.72,64.56,64.69,31300.0,47.1923,47.3019,47.185,47.28,31300.0
2013-06-14 15:05:00,64.7,64.77,64.69,64.7,26300.0,47.2873,47.3385,47.28,47.2873,26300.0
2013-06-14 15:10:00,64.7,64.77,64.65,64.75,8600.0,47.2873,47.3385,47.2508,47.3239,8600.0
2013-06-14 15:15:00,64.75,64.82,64.74,64.81,13500.0,47.3239,47.375,47.3165,47.3677,13500.0
2013-06-14 15:20:00,64.82,64.85,64.76,64.77,11500.0,47.375,47.3969,47.3312,47.3385,11500.0
2013-06-14 15:25:00,64.77,64.84,64.66,64.66,16800.0,47.3385,47.3896,47.2581,47.2581,16800.0
2013-06-14 15:30:00,64.68,64.76,64.64,64.64,18600.0,47.2727,47.3312,47.2435,47.2435,18600.0
2013-06-14 15:35:00,64.66,64.72,64.63,64.65,21000.0,47.2581,47.3019,47.2361,47.2508,21000.0
2013-06-14 15:40:00,64.67,64.69,64.48,64.51,35800.0,47.2654,47.28,47.1265,47.1484,35800.0
2013-06-14 15:45:00,64.51,64.6,64.42,64.58,37900.0,47.1484,47.2142,47.0827,47.1996,37900.0
2013-06-14 15:50:00,64.59,64.6,64.54,64.57,37800.0,47.2069,47.2142,47.1704,47.1923,37800.0
2013-06-14 15:55:00,64.56,64.63,64.52,64.57,108900.0,47.185,47.2361,47.1558,47.1923,108900.0
2013-06-17 09:30:00,65.02,65.15,64.86,64.92,62700.0,47.5212,47.6162,47.4042,47.4481,62700.0
2013-06-17 09:35:00,64.92,64.94,64.56,64.76,36300.0,47.4481,47.4627,47.185,47.3312,36300.0
2013-06-17 09:40:00,64.79,64.94,64.73,64.8,86300.0,47.3531,47.4627,47.3092,47.3604,86300.0
2013-06-17 09:45:00,64.82,65.11,64.82,65.01,55500.0,47.375,47.587,47.375,47.5139,55500.0
2013-06-17 09:50:00,65.05,65.22,65.0,65.22,75400.0,47.5431,47.6674,47.5066,47.6674,75400.0
2013-06-17 09:55:00,65.22,65.36,65.21,65.33,46700.0,47.6674,47.7697,47.6601,47.7478,46700.0
2013-06-17 10:00:00,65.35,65.47,65.09,65.11,79100.0,47.7624,47.8501,47.5723,47.587,79100.0
2013-06-17 10:05:00,65.1,65.12,65.05,65.11,49600.0,47.5797,47.5943,47.5431,47.587,49600.0
2013-06-17 10:10:00,65.12,65.27,65.1,65.21,32200.0,47.5943,47.7039,47.5797,47.6601,32200.0
2013-06-17 10:15:00,65.22,65.23,65.05,65.1,46600.0,47.6674,47.6747,47.5431,47.5797,46600.0
2013-06-17 10:20:00,65.11,65.12,65.0,65.01,19200.0,47.587,47.5943,47.5066,47.5139,19200.0
2013-06-17 10:25:00,65.02,65.12,65.0,65.06,17000.0,47.5212,47.5943,47.5066,47.5504,17000.0
2013-06-17 10:30:00,65.05,65.06,65.0,65.0,20400.0,47.5431,47.5504,47.5066,47.5066,20400.0
2013-06-17 10:35:00,65.0,65.02,64.83,64.85,19400.0,47.5066,47.5212,47.3823,47.3969,19400.0
2013-06-17 10:40:00,64.84,64.91,64.82,64.88,9900.0,47.3896,47.4408,47.375,47.4189,9900.0
2013-06-17 10:45:00,64.87,65.06,64.86,65.02,16400.0,47.4116,47.5504,47.4042,47.5212,16400.0
2013-06-17 10:50:00,65.02,65.06,64.98,65.02,17300.0,47.5212,47.5504,47.492,47.5212,17300.0
2013-06-17 10:55:00,65.02,65.14,65.01,65.14,19500.0,47.5212,47.6089,47.5139,47.6089,19500.0
2013-06-17 11:00:00,65.13,65.19,65.07,65.18,26900.0,47.6016,47.6454,47.5577,47.6381,26900.0
2013-06-17 11:05:00,65.18,65.23,65.09,65.22,36500.0,47.6381,47.6747,47.5723,47.6674,36500.0
2013-06-17 11:10:00,65.21,65.3,65.21,65.24,37400.0,47.6601,47.7258,47.6601,47.682,37400.0
2013-06-17 11:15:00,65.24,65.25,65.16,65.17,24400.0,47.682,47.6893,47.6235,47.6308,24400.0
2013-06-17 11:20:00,65.16,65.16,65.1,65.14,11400.0,47.6235,47.6235,47.5797,47.6089,11400.0
2013-06-17 11:25:00,65.13,65.14,65.07,65.11,15200.0,47.6016,47.6089,47.5577,47.587,15200.0
2013-06-17 11:30:00,65.11,65.14,65.06,65.12,19200.0,47.587,47.6089,47.5504,47.5943,19200.0
2013-06-17 11:35:00,65.14,65.17,65.06,65.09,7200.0,47.6089,47.6308,47.5504,47.5723,7200.0
2013-06-17 11:40:00,65.1,65.13,65.08,65.11,11600.0,47.5797,47.6016,47.565,47.587,11600.0
2013-06-17 11:45:00,65.12,65.12,65.06,65.09,19000.0,47.5943,47.5943,47.5504,47.5723,19000.0
2013-06-17 11:50:00,65.08,65.19,65.08,65.13,13400.0,47.565,47.6454,47.565,47.6016,13400.0
2013-06-17 11:55:00,65.16,65.17,65.06,65.08,17100.0,47.6235,47.6308,47.5504,47.565,17100.0
2013-06-17 12:00:00,65.06,65.07,64.98,65.01,32700.0,47.5504,47.5577,47.492,47.5139,32700.0
2013-06-17 12:05:00,65.0,65.02,64.95,65.02,31200.0,47.5066,47.5212,47.47,47.5212,31200.0
2013-06-17 12:10:00,65.0,65.03,64.98,65.0,15300.0,47.5066,47.5285,47.492,47.5066,15300.0
2013-06-17 12:15:00,65.01,65.02,64.98,64.98,11900.0,47.5139,47.5212,47.492,47.492,11900.0
2013-06-17 12:20:00,64.99,65.04,64.98,65.0,18000.0,47.4993,47.5358,47.492,47.5066,18000.0
2013-06-17 12:25:00,65.0,65.0,64.93,64.93,9700.0,47.5066,47.5066,47.4554,47.4554,9700.0
2013-06-17 12:30:00,64.94,65.03,64.94,65.03,29400.0,47.4627,47.5285,47.4627,47.5285,29400.0
2013-06-17 12:35:00,65.02,65.06,65.01,65.03,17100.0,47.5212,47.5504,47.5139,47.5285,17100.0
2013-06-17 12:40:00,65.01,65.07,65.0,65.02,88300.0,47.5139,47.5577,47.5066,47.5212,88300.0
2013-06-17 12:45:00,65.02,65.04,64.98,64.98,43300.0,47.5212,47.5358,47.492,47.492,43300.0
2013-06-17 12:50:00,64.98,65.02,64.97,65.01,12200.0,47.492,47.5212,47.4846,47.5139,12200.0
2013-06-17 12:55:00,65.0,65.01,64.95,64.97,38800.0,47.5066,47.5139,47.47,47.4846,38800.0
2013-06-17 13:00:00,64.96,64.98,64.94,64.94,13700.0,47.4773,47.492,47.4627,47.4627,13700.0
2013-06-17 13:05:00,64.95,64.95,64.9,64.9,9600.0,47.47,47.47,47.4335,47.4335,9600.0
2013-06-17 13:10:00,64.9,64.91,64.85,64.86,20600.0,47.4335,47.4408,47.3969,47.4042,20600.0
2013-06-17 13:15:00,64.86,64.94,64.78,64.9,24800.0,47.4042,47.4627,47.3458,47.4335,24800.0
2013-06-17 13:20:00,64.9,65.07,64.89,65.03,23400.0,47.4335,47.5577,47.4262,47.5285,23400.0
2013-06-17 13:25:00,65.03,65.03,65.0,65.0,9400.0,47.5285,47.5285,47.5066,47.5066,9400.0
2013-06-17 13:30:00,65.0,65.14,65.0,65.14,15200.0,47.5066,47.6089,47.5066,47.6089,15200.0
2013-06-17 13:35:00,65.15,65.16,65.04,65.07,12100.0,47.6162,47.6235,47.5358,47.5577,12100.0
2013-06-17 13:40:00,65.07,65.08,65.01,65.06,24900.0,47.5577,47.565,47.5139,47.5504,24900.0
2013-06-17 13:45:00,65.05,65.12,65.02,65.05,16100.0,47.5431,47.5943,47.5212,47.5431,16100.0
2013-06-17 13:50:00,65.04,65.12,65.02,65.05,13000.0,47.5358,47.5943,47.5212,47.5431,13000.0
2013-06-17 13:55:00,65.05,65.09,65.01,65.05,11300.0,47.5431,47.5723,47.5139,47.5431,11300.0
2013-06-17 14:00:00,65.06,65.1,65.03,65.05,19700.0,47.5504,47.5797,47.5285,47.5431,19700.0
2013-06-17 14:05:00,65.05,65.06,64.89,64.93,32100.0,47.5431,47.5504,47.4262,47.4554,32100.0
2013-06-17 14:10:00,64.93,64.97,64.85,64.91,32000.0,47.4554,47.4846,47.3969,47.4408,32000.0
2013-06-17 14:15:00,64.9,64.93,64.88,64.9,34600.0,47.4335,47.4554,47.4189,47.4335,34600.0
2013-06-17 14:20:00,64.91,64.96,64.77,64.77,19100.0,47.4408,47.4773,47.3385,47.3385,19100.0
2013-06-17 14:25:00,64.78,64.78,64.68,64.71,29800.0,47.3458,47.3458,47.2727,47.2946,29800.0
2013-06-17 14:30:00,64.73,64.79,64.64,64.73,28700.0,47.3092,47.3531,47.2435,47.3092,28700.0
2013-06-17 14:35:00,64.73,64.76,64.67,64.71,20400.0,47.3092,47.3312,47.2654,47.2946,20400.0
2013-06-17 14:40:00,64.71,64.75,64.6,64.6,13900.0,47.2946,47.3239,47.2142,47.2142,13900.0
2013-06-17 14:45:00,64.61,64.61,64.43,64.46,42500.0,47.2215,47.2215,47.09,47.1119,42500.0
2013-06-17 14:50:00,64.45,64.52,64.34,64.4,30500.0,47.1046,47.1558,47.0242,47.068,30500.0
2013-06-17 14:55:00,64.39,64.43,64.28,64.41,24000.0,47.0607,47.09,46.9803,47.0754,24000.0
2013-06-17 15:00:00,64.4,64.51,64.38,64.5,29000.0,47.068,47.1484,47.0534,47.1411,29000.0
2013-06-17 15:05:00,64.5,64.6,64.47,64.59,26400.0,47.1411,47.2142,47.1192,47.2069,26400.0
2013-06-17 15:10:00,64.6,64.6,64.51,64.56,36100.0,47.2142,47.2142,47.1484,47.185,36100.0
2013-06-17 15:15:00,64.56,64.62,64.5,64.56,32500.0,47.185,47.2288,47.1411,47.185,32500.0
2013-06-17 15:20:00,64.56,64.61,64.48,64.58,33200.0,47.185,47.2215,47.1265,47.1996,33200.0
2013-06-17 15:25:00,64.56,64.67,64.53,64.56,35700.0,47.185,47.2654,47.1631,47.185,35700.0
2013-06-17 15:30:00,64.57,64.76,64.56,64.75,38300.0,47.1923,47.3312,47.185,47.3239,38300.0
2013-06-17 15:35:00,64.75,64.91,64.75,64.83,38600.0,47.3239,47.4408,47.3239,47.3823,38600.0
2013-06-17 15:40:00,64.84,64.86,64.78,64.8,29400.0,47.3896,47.4042,47.3458,47.3604,29400.0
2013-06-17 15:45:00,64.8,64.82,64.7,64.75,76400.0,47.3604,47.375,47.2873,47.3239,76400.0
2013-06-17 15:50:00,64.75,64.76,64.63,64.67,65000.0,47.3239,47.3312,47.2361,47.2654,65000.0
2013-06-17 15:55:00,64.66,64.8,64.64,64.73,115000.0,47.2581,47.3604,47.2435,47.3092,115000.0
2013-06-18 09:30:00,64.88,64.9,64.55,64.85,42900.0,47.4189,47.4335,47.1777,47.3969,42900.0
2013-06-18 09:35:00,64.81,64.97,64.79,64.87,31700.0,47.3677,47.4846,47.3531,47.4116,31700.0
2013-06-18 09:40:00,64.86,64.92,64.79,64.92,19800.0,47.4042,47.4481,47.3531,47.4481,19800.0
2013-06-18 09:45:00,64.93,65.02,64.8,65.02,17500.0,47.4554,47.5212,47.3604,47.5212,17500.0
2013-06-18 09:50:00,64.99,65.02,64.84,64.96,22800.0,47.4993,47.5212,47.3896,47.4773,22800.0
2013-06-18 09:55:00,64.94,65.01,64.81,64.84,29300.0,47.4627,47.5139,47.3677,47.3896,29300.0
2013-06-18 10:00:00,64.86,64.91,64.8,64.84,13800.0,47.4042,47.4408,47.3604,47.3896,13800.0
2013-06-18 10:05:00,64.89,64.92,64.74,64.78,20200.0,47.4262,47.4481,47.3165,47.3458,20200.0
2013-06-18 10:10:00,64.79,64.96,64.77,64.91,20900.0,47.3531,47.4773,47.3385,47.4408,20900.0
2013-06-18 10:15:00,64.92,65.06,64.9,65.03,12100.0,47.4481,47.5504,47.4335,47.5285,12100.0
2013-06-18 10:20:00,65.03,65.07,65.0,65.03,10700.0,47.5285,47.5577,47.5066,47.5285,10700.0
2013-06-18 10:25:00,65.03,65.11,65.0,65.11,8600.0,47.5285,47.587,47.5066,47.587,8600.0
2013-06-18 10:30:00,65.12,65.25,65.09,65.13,48500.0,47.5943,47.6893,47.5723,47.6016,48500.0
2013-06-18 10:35:00,65.12,65.24,65.1,65.19,43300.0,47.5943,47.682,47.5797,47.6454,43300.0
2013-06-18 10:40:00,65.18,65.22,65.06,65.06,11600.0,47.6381,47.6674,47.5504,47.5504,11600.0
2013-06-18 10:45:00,65.05,65.06,65.0,65.02,14300.0,47.5431,47.5504,47.5066,47.5212,14300.0
2013-06-18 10:50:00,65.04,65.19,65.02,65.19,8600.0,47.5358,47.6454,47.5212,47.6454,8600.0
2013-06-18 10:55:00,65.2,65.24,65.17,65.2,11800.0,47.6527,47.682,47.6308,47.6527,11800.0
2013-06-18 11:00:00,65.2,65.21,65.0,65.02,24300.0,47.6527,47.6601,47.5066,47.5212,24300.0
2013-06-18 11:05:00,65.03,65.08,65.01,65.01,17400.0,47.5285,47.565,47.5139,47.5139,17400.0
2013-06-18 11:10:00,65.01,65.09,64.98,65.09,9100.0,47.5139,47.5723,47.492,47.5723,9100.0
2013-06-18 11:15:00,65.1,65.16,65.07,65.09,10000.0,47.5797,47.6235,47.5577,47.5723,10000.0
2013-06-18 11:20:00,65.08,65.1,65.03,65.06,14500.0,47.565,47.5797,47.5285,47.5504,14500.0
2013-06-18 11:25:00,65.07,65.22,65.07,65.22,22400.0,47.5577,47.6674,47.5577,47.6674,22400.0
2013-06-18 11:30:00,65.21,65.34,65.19,65.2,30000.0,47.6601,47.7551,47.6454,47.6527,30000.0
2013-06-18 11:35:00,65.21,65.23,65.11,65.15,15700.0,47.6601,47.6747,47.587,47.6162,15700.0
2013-06-18 11:40:00,65.13,65.2,65.13,65.15,9700.0,47.6016,47.6527,47.6016,47.6162,9700.0
2013-06-18 11:45:00,65.17,65.2,65.12,65.13,75000.0,47.6308,47.6527,47.5943,47.6016,75000.0
2013-06-18 11:50:00,65.15,65.17,65.08,65.17,22800.0,47.6162,47.6308,47.565,47.6308,22800.0
2013-06-18 11:55:00,65.17,65.18,65.07,65.08,36100.0,47.6308,47.6381,47.5577,47.565,36100.0
2013-06-18 12:00:00,65.12,65.22,65.11,65.21,16600.0,47.5943,47.6674,47.587,47.6601,16600.0
2013-06-18 12:05:00,65.22,65.24,65.11,65.18,11000.0,47.6674,47.682,47.587,47.6381,11000.0
2013-06-18 12:10:00,65.17,65.27,65.17,65.24,24600.0,47.6308,47.7039,47.6308,47.682,24600.0
2013-06-18 12:15:00,65.27,65.27,65.19,65.2,10800.0,47.7039,47.7039,47.6454,47.6527,10800.0
2013-06-18 12:20:00,65.21,65.23,65.15,65.18,12300.0,47.6601,47.6747,47.6162,47.6381,12300.0
2013-06-18 12:25:00,65.2,65.24,65.18,65.2,6000.0,47.6527,47.682,47.6381,47.6527,6000.0
2013-06-18 12:30:00,65.23,65.32,65.22,65.3,14700.0,47.6747,47.7404,47.6674,47.7258,14700.0
2013-06-18 12:35:00,65.28,65.37,65.25,65.37,11900.0,47.7112,47.777,47.6893,47.777,11900.0
2013-06-18 12:40:00,65.39,65.46,65.37,65.44,18800.0,47.7916,47.8428,47.777,47.8282,18800.0
2013-06-18 12:45:00,65.47,65.47,65.34,65.36,12500.0,47.8501,47.8501,47.7551,47.7697,12500.0
2013-06-18 12:50:00,65.36,65.49,65.36,65.39,15800.0,47.7697,47.8647,47.7697,47.7916,15800.0
2013-06-18 12:55:00,65.41,65.45,65.38,65.4,30500.0,47.8062,47.8355,47.7843,47.7989,30500.0
2013-06-18 13:00:00,65.4,65.43,65.31,65.34,21200.0,47.7989,47.8208,47.7331,47.7551,21200.0
2013-06-18 13:05:00,65.33,65.36,65.27,65.3,13800.0,47.7478,47.7697,47.7039,47.7258,13800.0
2013-06-18 13:10:00,65.31,65.39,65.3,65.39,8000.0,47.7331,47.7916,47.7258,47.7916,8000.0
2013-06-18 13:15:00,65.39,65.42,65.31,65.39,18800.0,47.7916,47.8135,47.7331,47.7916,18800.0
2013-06-18 13:20:00,65.39,65.4,65.32,65.36,9500.0,47.7916,47.7989,47.7404,47.7697,9500.0
2013-06-18 13:25:00,65.37,65.42,65.37,65.37,11400.0,47.777,47.8135,47.777,47.777,11400.0
2013-06-18 13:30:00,65.37,65.37,65.32,65.37,4600.0,47.777,47.777,47.7404,47.777,4600.0
2013-06-18 13:35:00,65.35,65.42,65.31,65.31,12700.0,47.7624,47.8135,47.7331,47.7331,12700.0
2013-06-18 13:40:00,65.29,65.43,65.29,65.39,4200.0,47.7185,47.8208,47.7185,47.7916,4200.0
2013-06-18 13:45:00,65.4,65.47,65.4,65.45,3700.0,47.7989,47.8501,47.7989,47.8355,3700.0
2013-06-18 13:50:00,65.44,65.5,65.39,65.44,6900.0,47.8282,47.872,47.7916,47.8282,6900.0
2013-06-18 13:55:00,65.43,65.5,65.4,65.49,8200.0,47.8208,47.872,47.7989,47.8647,8200.0
2013-06-18 14:00:00,65.49,65.5,65.36,65.45,11900.0,47.8647,47.872,47.7697,47.8355,11900.0
2013-06-18 14:05:00,65.47,65.56,65.44,65.56,24100.0,47.8501,47.9159,47.8282,47.9159,24100.0
2013-06-18 14:10:00,65.55,65.65,65.53,65.53,30000.0,47.9085,47.9816,47.8939,47.8939,30000.0
2013-06-18 14:15:00,65.52,65.59,65.49,65.54,23800.0,47.8866,47.9378,47.8647,47.9012,23800.0
2013-06-18 14:20:00,65.51,65.65,65.51,65.63,20200.0,47.8793,47.9816,47.8793,47.967,20200.0
2013-06-18 14:25:00,65.63,65.65,65.48,65.63,25400.0,47.967,47.9816,47.8574,47.967,25400.0
2013-06-18 14:30:00,65.64,65.76,65.63,65.72,36000.0,47.9743,48.062,47.967,48.0328,36000.0
2013-06-18 14:35:00,65.72,65.76,65.69,65.7,24600.0,48.0328,48.062,48.0109,48.0182,24600.0
2013-06-18 14:40:00,65.71,65.83,65.71,65.77,30200.0,48.0255,48.1132,48.0255,48.0693,30200.0
2013-06-18 14:45:00,65.76,65.89,65.76,65.81,24000.0,48.062,48.157,48.062,48.0986,24000.0
2013-06-18 14:50:00,65.81,65.83,65.77,65.77,14200.0,48.0986,48.1132,48.0693,48.0693,14200.0
2013-06-18 14:55:00,65.77,65.84,65.74,65.81,11700.0,48.0693,48.1205,48.0474,48.0986,11700.0
2013-06-18 15:00:00,65.8,65.81,65.75,65.75,13600.0,48.0913,48.0986,48.0547,48.0547,13600.0
2013-06-18 15:05:00,65.75,65.78,65.67,65.71,20500.0,48.0547,48.0766,47.9963,48.0255,20500.0
2013-06-18 15:10:00,65.71,65.76,65.69,65.73,19000.0,48.0255,48.062,48.0109,48.0401,19000.0
2013-06-18 15:15:00,65.74,65.83,65.72,65.82,34700.0,48.0474,48.1132,48.0328,48.1059,34700.0
2013-06-18 15:20:00,65.81,65.89,65.79,65.83,32700.0,48.0986,48.157,48.084,48.1132,32700.0
2013-06-18 15:25:00,65.84,65.89,65.82,65.89,37000.0,48.1205,48.157,48.1059,48.157,37000.0
2013-06-18 15:30:00,65.89,65.9,65.8,65.81,37500.0,48.157,48.1644,48.0913,48.0986,37500.0
2013-06-18 15:35:00,65.81,65.91,65.81,65.9,59800.0,48.0986,48.1717,48.0986,48.1644,59800.0
2013-06-18 15:40:00,65.91,65.97,65.88,65.88,56900.0,48.1717,48.2155,48.1497,48.1497,56900.0
2013-06-18 15:45:00,65.87,65.9,65.84,65.85,77200.0,48.1424,48.1644,48.1205,48.1278,77200.0
2013-06-18 15:50:00,65.85,65.86,65.75,65.77,63100.0,48.1278,48.1351,48.0547,48.0693,63100.0
2013-06-18 15:55:00,65.76,65.84,65.73,65.83,90900.0,48.062,48.1205,48.0401,48.1132,90900.0
2013-06-19 09:30:00,65.82,65.82,65.49,65.58,44400.0,48.1059,48.1059,47.8647,47.9305,44400.0
2013-06-19 09:35:00,65.57,65.72,65.48,65.72,21500.0,47.9232,48.0328,47.8574,48.0328,21500.0
2013-06-19 09:40:00,65.72,65.74,65.55,65.72,22900.0,48.0328,48.0474,47.9085,48.0328,22900.0
2013-06-19 09:45:00,65.74,65.81,65.57,65.57,33600.0,48.0474,48.0986,47.9232,47.9232,33600.0
2013-06-19 09:50:00,65.53,65.61,65.34,65.42,19200.0,47.8939,47.9524,47.7551,47.8135,19200.0
2013-06-19 09:55:00,65.45,65.6,65.43,65.58,14900.0,47.8355,47.9451,47.8208,47.9305,14900.0
2013-06-19 10:00:00,65.58,65.68,65.52,65.6,17700.0,47.9305,48.0036,47.8866,47.9451,17700.0
2013-06-19 10:05:00,65.6,65.76,65.59,65.68,17400.0,47.9451,48.062,47.9378,48.0036,17400.0
2013-06-19 10:10:00,65.67,65.82,65.65,65.79,29200.0,47.9963,48.1059,47.9816,48.084,29200.0
2013-06-19 10:15:00,65.78,65.89,65.78,65.88,15900.0,48.0766,48.157,48.0766,48.1497,15900.0
2013-06-19 10:20:00,65.88,65.94,65.84,65.84,13800.0,48.1497,48.1936,48.1205,48.1205,13800.0
2013-06-19 10:25:00,65.85,65.88,65.79,65.8,13600.0,48.1278,48.1497,48.084,48.0913,13600.0
2013-06-19 10:30:00,65.8,65.8,65.68,65.79,10800.0,48.0913,48.0913,48.0036,48.084,10800.0
2013-06-19 10:35:00,65.79,65.79,65.7,65.72,11400.0,48.084,48.084,48.0182,48.0328,11400.0
2013-06-19 10:40:00,65.7,65.71,65.61,65.65,12900.0,48.0182,48.0255,47.9524,47.9816,12900.0
2013-06-19 10:45:00,65.65,65.66,65.49,65.52,19200.0,47.9816,47.9889,47.8647,47.8866,19200.0
2013-06-19 10:50:00,65.55,65.65,65.51,65.51,8500.0,47.9085,47.9816,47.8793,47.8793,8500.0
2013-06-19 10:55:00,65.54,65.57,65.41,65.53,15100.0,47.9012,47.9232,47.8062,47.8939,15100.0
2013-06-19 11:00:00,65.54,65.55,65.43,65.44,10000.0,47.9012,47.9085,47.8208,47.8282,10000.0
2013-06-19 11:05:00,65.44,65.58,65.41,65.58,12700.0,47.8282,47.9305,47.8062,47.9305,12700.0
2013-06-19 11:10:00,65.58,65.66,65.55,65.58,9100.0,47.9305,47.9889,47.9085,47.9305,9100.0
2013-06-19 11:15:00,65.57,65.65,65.56,65.65,11400.0,47.9232,47.9816,47.9159,47.9816,11400.0
2013-06-19 11:20:00,65.62,65.68,65.58,65.59,38700.0,47.9597,48.0036,47.9305,47.9378,38700.0
2013-06-19 11:25:00,65.6,65.6,65.47,65.51,13800.0,47.9451,47.9451,47.8501,47.8793,13800.0
2013-06-19 11:30:00,65.51,65.58,65.45,65.57,16400.0,47.8793,47.9305,47.8355,47.9232,16400.0
2013-06-19 11:35:00,65.57,65.61,65.51,65.52,10700.0,47.9232,47.9524,47.8793,47.8866,10700.0
2013-06-19 11:40:00,65.5,65.54,65.46,65.48,14700.0,47.872,47.9012,47.8428,47.8574,14700.0
2013-06-19 11:45:00,65.48,65.5,65.42,65.46,9300.0,47.8574,47.872,47.8135,47.8428,9300.0
2013-06-19 11:50:00,65.46,65.55,65.45,65.51,12000.0,47.8428,47.9085,47.8355,47.8793,12000.0
2013-06-19 11:55:00,65.53,65.58,65.49,65.51,15900.0,47.8939,47.9305,47.8647,47.8793,15900.0
2013-06-19 12:00:00,65.48,65.52,65.45,65.48,11800.0,47.8574,47.8866,47.8355,47.8574,11800.0
2013-06-19 12:05:00,65.48,65.48,65.43,65.45,9900.0,47.8574,47.8574,47.8208,47.8355,9900.0
2013-06-19 12:10:00,65.43,65.49,65.41,65.44,7600.0,47.8208,47.8647,47.8062,47.8282,7600.0
2013-06-19 12:15:00,65.48,65.48,65.36,65.36,9200.0,47.8574,47.8574,47.7697,47.7697,9200.0
2013-06-19 12:20:00,65.37,65.44,65.37,65.38,32500.0,47.777,47.8282,47.777,47.7843,32500.0
2013-06-19 12:25:00,65.38,65.45,65.32,65.44,8700.0,47.7843,47.8355,47.7404,47.8282,8700.0
2013-06-19 12:30:00,65.45,65.45,65.39,65.42,7900.0,47.8355,47.8355,47.7916,47.8135,7900.0
2013-06-19 12:35:00,65.42,65.48,65.38,65.41,15200.0,47.8135,47.8574,47.7843,47.8062,15200.0
2013-06-19 12:40:00,65.41,65.44,65.37,65.39,28500.0,47.8062,47.8282,47.777,47.7916,28500.0
2013-06-19 12:45:00,65.4,65.46,65.4,65.42,8700.0,47.7989,47.8428,47.7989,47.8135,8700.0
2013-06-19 12:50:00,65.41,65.48,65.38,65.47,16000.0,47.8062,47.8574,47.7843,47.8501,16000.0
2013-06-19 12:55:00,65.46,65.46,65.4,65.42,5300.0,47.8428,47.8428,47.7989,47.8135,5300.0
2013-06-19 13:00:00,65.43,65.44,65.35,65.35,7700.0,47.8208,47.8282,47.7624,47.7624,7700.0
2013-06-19 13:05:00,65.36,65.38,65.35,65.37,5400.0,47.7697,47.7843,47.7624,47.777,5400.0
2013-06-19 13:10:00,65.38,65.43,65.36,65.37,6800.0,47.7843,47.8208,47.7697,47.777,6800.0
2013-06-19 13:15:00,65.37,65.46,65.34,65.42,5100.0,47.777,47.8428,47.7551,47.8135,5100.0
2013-06-19 13:20:00,65.4,65.43,65.35,65.35,6200.0,47.7989,47.8208,47.7624,47.7624,6200.0
2013-06-19 13:25:00,65.34,65.4,65.32,65.35,14700.0,47.7551,47.7989,47.7404,47.7624,14700.0
2013-06-19 13:30:00,65.34,65.39,65.32,65.37,6300.0,47.7551,47.7916,47.7404,47.777,6300.0
2013-06-19 13:35:00,65.37,65.4,65.32,65.32,12200.0,47.777,47.7989,47.7404,47.7404,12200.0
2013-06-19 13:40:00,65.31,65.35,65.31,65.33,6300.0,47.7331,47.7624,47.7331,47.7478,6300.0
2013-06-19 13:45:00,65.32,65.36,65.32,65.34,6600.0,47.7404,47.7697,47.7404,47.7551,6600.0
2013-06-19 13:50:00,65.36,65.48,65.35,65.48,13500.0,47.7697,47.8574,47.7624,47.8574,13500.0
2013-06-19 13:55:00,65.49,65.56,65.48,65.56,10500.0,47.8647,47.9159,47.8574,47.9159,10500.0
2013-06-19 14:00:00,65.56,65.64,65.14,65.17,41400.0,47.9159,47.9743,47.6089,47.6308,41400.0
2013-06-19 14:05:00,65.16,65.39,65.1,65.36,23300.0,47.6235,47.7916,47.5797,47.7697,23300.0
2013-06-19 14:10:00,65.33,65.58,65.24,65.49,15000.0,47.7478,47.9305,47.682,47.8647,15000.0
2013-06-19 14:15:00,65.49,65.65,65.43,65.57,33000.0,47.8647,47.9816,47.8208,47.9232,33000.0
2013-06-19 14:20:00,65.56,65.62,65.32,65.34,21900.0,47.9159,47.9597,47.7404,47.7551,21900.0
2013-06-19 14:25:00,65.38,65.51,65.32,65.48,19100.0,47.7843,47.8793,47.7404,47.8574,19100.0
2013-06-19 14:30:00,65.48,65.48,65.24,65.24,28100.0,47.8574,47.8574,47.682,47.682,28100.0
2013-06-19 14:35:00,65.24,65.63,65.24,65.46,40000.0,47.682,47.967,47.682,47.8428,40000.0
2013-06-19 14:40:00,65.46,65.6,65.39,65.51,33000.0,47.8428,47.9451,47.7916,47.8793,33000.0
2013-06-19 14:45:00,65.5,65.51,65.22,65.28,32500.0,47.872,47.8793,47.6674,47.7112,32500.0
2013-06-19 14:50:00,65.28,65.28,65.03,65.16,49600.0,47.7112,47.7112,47.5285,47.6235,49600.0
2013-06-19 14:55:00,65.14,65.15,64.86,64.93,70000.0,47.6089,47.6162,47.4042,47.4554,70000.0
2013-06-19 15:00:00,64.94,65.17,64.81,65.09,67000.0,47.4627,47.6308,47.3677,47.5723,67000.0
2013-06-19 15:05:00,65.09,65.09,64.95,64.99,22900.0,47.5723,47.5723,47.47,47.4993,22900.0
2013-06-19 15:10:00,64.98,65.05,64.9,64.97,24700.0,47.492,47.5431,47.4335,47.4846,24700.0
2013-06-19 15:15:00,64.95,65.02,64.88,64.91,28000.0,47.47,47.5212,47.4189,47.4408,28000.0
2013-06-19 15:20:00,64.91,65.09,64.89,65.04,39200.0,47.4408,47.5723,47.4262,47.5358,39200.0
2013-06-19 15:25:00,65.03,65.19,65.03,65.14,23500.0,47.5285,47.6454,47.5285,47.6089,23500.0
2013-06-19 15:30:00,65.14,65.19,64.97,64.97,90800.0,47.6089,47.6454,47.4846,47.4846,90800.0
2013-06-19 15:35:00,64.99,65.2,64.98,65.09,25400.0,47.4993,47.6527,47.492,47.5723,25400.0
2013-06-19 15:40:00,65.09,65.14,65.01,65.02,33000.0,47.5723,47.6089,47.5139,47.5212,33000.0
2013-06-19 15:45:00,65.02,65.03,64.78,64.9,54700.0,47.5212,47.5285,47.3458,47.4335,54700.0
2013-06-19 15:50:00,64.88,64.96,64.77,64.94,70900.0,47.4189,47.4773,47.3385,47.4627,70900.0
2013-06-19 15:55:00,64.94,64.95,64.71,64.71,122500.0,47.4627,47.47,47.2946,47.2946,122500.0
2013-06-20 09:30:00,63.75,64.01,63.62,63.64,55100.0,46.593,46.783,46.498,46.5126,55100.0
2013-06-20 09:35:00,63.66,63.78,63.39,63.73,48700.0,46.5272,46.6149,46.3299,46.5784,48700.0
2013-06-20 09:40:00,63.7,63.87,63.55,63.85,43700.0,46.5564,46.6807,46.4468,46.6661,43700.0
2013-06-20 09:45:00,63.87,64.38,63.87,64.35,81600.0,46.6807,47.0534,46.6807,47.0315,81600.0
2013-06-20 09:50:00,64.34,64.4,64.0,64.06,79900.0,47.0242,47.068,46.7757,46.8196,79900.0
2013-06-20 09:55:00,64.05,64.07,63.7,63.83,58600.0,46.8122,46.8269,46.5564,46.6515,58600.0
2013-06-20 10:00:00,63.94,64.11,63.73,63.75,83700.0,46.7318,46.8561,46.5784,46.593,83700.0
2013-06-20 10:05:00,63.74,64.0,63.71,63.87,47100.0,46.5857,46.7757,46.5637,46.6807,47100.0
2013-06-20 10:10:00,63.87,63.92,63.59,63.65,44500.0,46.6807,46.7172,46.476,46.5199,44500.0
2013-06-20 10:15:00,63.65,63.71,63.37,63.59,29900.0,46.5199,46.5637,46.3153,46.476,29900.0
2013-06-20 10:20:00,63.59,63.72,63.57,63.68,25600.0,46.476,46.5711,46.4614,46.5418,25600.0
2013-06-20 10:25:00,63.66,63.67,63.44,63.47,108600.0,46.5272,46.5345,46.3664,46.3883,108600.0
2013-06-20 10:30:00,63.46,63.51,63.2,63.24,110400.0,46.381,46.4176,46.191,46.2202,110400.0
2013-06-20 10:35:00,63.24,63.39,63.17,63.31,48300.0,46.2202,46.3299,46.1691,46.2714,48300.0
2013-06-20 10:40:00,63.31,63.55,63.3,63.5,19100.0,46.2714,46.4468,46.2641,46.4103,19100.0
2013-06-20 10:45:00,63.49,63.62,63.4,63.59,30400.0,46.403,46.498,46.3372,46.476,30400.0
2013-06-20 10:50:00,63.55,63.77,63.53,63.75,50300.0,46.4468,46.6076,46.4322,46.593,50300.0
2013-06-20 10:55:00,63.75,63.82,63.67,63.76,38400.0,46.593,46.6441,46.5345,46.6003,38400.0
2013-06-20 11:00:00,63.77,63.78,63.57,63.63,49700.0,46.6076,46.6149,46.4614,46.5053,49700.0
2013-06-20 11:05:00,63.63,63.64,63.5,63.53,28200.0,46.5053,46.5126,46.4103,46.4322,28200.0
2013-06-20 11:10:00,63.5,63.62,63.44,63.59,18300.0,46.4103,46.498,46.3664,46.476,18300.0
2013-06-20 11:15:00,63.57,63.59,63.47,63.55,77700.0,46.4614,46.476,46.3883,46.4468,77700.0
2013-06-20 11:20:00,63.55,63.72,63.55,63.66,24700.0,46.4468,46.5711,46.4468,46.5272,24700.0
2013-06-20 11:25:00,63.69,63.71,63.61,63.64,16500.0,46.5491,46.5637,46.4907,46.5126,16500.0
2013-06-20 11:30:00,63.64,63.71,63.6,63.67,39600.0,46.5126,46.5637,46.4834,46.5345,39600.0
2013-06-20 11:35:00,63.67,63.82,63.63,63.8,17900.0,46.5345,46.6441,46.5053,46.6295,17900.0
2013-06-20 11:40:00,63.8,63.99,63.78,63.97,46400.0,46.6295,46.7684,46.6149,46.7538,46400.0
2013-06-20 11:45:00,63.98,64.06,63.85,64.05,46000.0,46.7611,46.8196,46.6661,46.8122,46000.0
2013-06-20 11:50:00,64.06,64.19,64.04,64.15,35900.0,46.8196,46.9146,46.8049,46.8853,35900.0
2013-06-20 11:55:00,64.15,64.25,64.15,64.2,31400.0,46.8853,46.9584,46.8853,46.9219,31400.0
2013-06-20 12:00:00,64.2,64.25,64.16,64.19,22100.0,46.9219,46.9584,46.8926,46.9146,22100.0
2013-06-20 12:05:00,64.16,64.29,64.16,64.26,31000.0,46.8926,46.9877,46.8926,46.9657,31000.0
2013-06-20 12:10:00,64.24,64.4,64.24,64.35,40100.0,46.9511,47.068,46.9511,47.0315,40100.0
2013-06-20 12:15:00,64.37,64.37,64.21,64.26,19100.0,47.0461,47.0461,46.9292,46.9657,19100.0
2013-06-20 12:20:00,64.23,64.35,64.18,64.33,16800.0,46.9438,47.0315,46.9073,47.0169,16800.0
2013-06-20 12:25:00,64.34,64.38,64.22,64.25,14200.0,47.0242,47.0534,46.9365,46.9584,14200.0
2013-06-20 12:30:00,64.27,64.39,64.15,64.15,28100.0,46.973,47.0607,46.8853,46.8853,28100.0
2013-06-20 12:35:00,64.17,64.24,64.14,64.22,15500.0,46.8999,46.9511,46.878,46.9365,15500.0
2013-06-20 12:40:00,64.22,64.24,64.14,64.18,16100.0,46.9365,46.9511,46.878,46.9073,16100.0
2013-06-20 12:45:00,64.19,64.21,64.13,64.14,13400.0,46.9146,46.9292,46.8707,46.878,13400.0
2013-06-20 12:50:00,64.15,64.25,64.06,64.08,21600.0,46.8853,46.9584,46.8196,46.8342,21600.0
2013-06-20 12:55:00,64.09,64.13,64.03,64.05,9600.0,46.8415,46.8707,46.7976,46.8122,9600.0
2013-06-20 13:00:00,64.02,64.09,63.98,64.02,15000.0,46.7903,46.8415,46.7611,46.7903,15000.0
2013-06-20 13:05:00,64.03,64.12,64.0,64.11,15600.0,46.7976,46.8634,46.7757,46.8561,15600.0
2013-06-20 13:10:00,64.12,64.16,64.06,64.06,12200.0,46.8634,46.8926,46.8196,46.8196,12200.0
2013-06-20 13:15:00,64.07,64.12,63.87,63.94,22900.0,46.8269,46.8634,46.6807,46.7318,22900.0
2013-06-20 13:20:00,63.92,63.99,63.88,63.97,19400.0,46.7172,46.7684,46.688,46.7538,19400.0
2013-06-20 13:25:00,63.94,64.06,63.93,64.03,19900.0,46.7318,46.8196,46.7245,46.7976,19900.0
2013-06-20 13:30:00,64.02,64.07,64.0,64.07,14500.0,46.7903,46.8269,46.7757,46.8269,14500.0
2013-06-20 13:35:00,64.07,64.07,63.96,64.0,43400.0,46.8269,46.8269,46.7465,46.7757,43400.0
2013-06-20 13:40:00,63.99,64.1,63.97,64.07,24400.0,46.7684,46.8488,46.7538,46.8269,24400.0
2013-06-20 13:45:00,64.08,64.27,63.99,64.17,35500.0,46.8342,46.973,46.7684,46.8999,35500.0
2013-06-20 13:50:00,64.19,64.2,64.03,64.14,16900.0,46.9146,46.9219,46.7976,46.878,16900.0
2013-06-20 13:55:00,64.11,64.13,63.98,64.11,27700.0,46.8561,46.8707,46.7611,46.8561,27700.0
2013-06-20 14:00:00,64.11,64.16,63.95,64.09,28300.0,46.8561,46.8926,46.7392,46.8415,28300.0
2013-06-20 14:05:00,64.09,64.09,63.95,63.95,16800.0,46.8415,46.8415,46.7392,46.7392,16800.0
2013-06-20 14:10:00,63.96,64.03,63.91,63.96,39400.0,46.7465,46.7976,46.7099,46.7465,39400.0
2013-06-20 14:15:00,63.96,64.03,63.92,63.98,17800.0,46.7465,46.7976,46.7172,46.7611,17800.0
2013-06-20 14:20:00,63.95,63.97,63.73,63.82,38100.0,46.7392,46.7538,46.5784,46.6441,38100.0
2013-06-20 14:25:00,63.81,63.93,63.7,63.7,36900.0,46.6368,46.7245,46.5564,46.5564,36900.0
2013-06-20 14:30:00,63.71,63.74,63.65,63.67,24500.0,46.5637,46.5857,46.5199,46.5345,24500.0
2013-06-20 14:35:00,63.68,63.7,63.58,63.61,19400.0,46.5418,46.5564,46.4687,46.4907,19400.0
2013-06-20 14:40:00,63.63,63.73,63.62,63.71,26200.0,46.5053,46.5784,46.498,46.5637,26200.0
2013-06-20 14:45:00,63.7,63.71,63.59,63.6,19200.0,46.5564,46.5637,46.476,46.4834,19200.0
2013-06-20 14:50:00,63.6,63.61,63.44,63.44,27800.0,46.4834,46.4907,46.3664,46.3664,27800.0
2013-06-20 14:55:00,63.44,63.55,63.42,63.42,94900.0,46.3664,46.4468,46.3518,46.3518,94900.0
2013-06-20 15:00:00,63.44,63.5,63.39,63.39,61800.0,46.3664,46.4103,46.3299,46.3299,61800.0
2013-06-20 15:05:00,63.39,63.56,63.39,63.54,47500.0,46.3299,46.4541,46.3299,46.4395,47500.0
2013-06-20 15:10:00,63.55,63.55,63.48,63.52,39700.0,46.4468,46.4468,46.3956,46.4249,39700.0
2013-06-20 15:15:00,63.52,63.54,63.45,63.46,49900.0,46.4249,46.4395,46.3737,46.381,49900.0
2013-06-20 15:20:00,63.46,63.49,63.38,63.39,64600.0,46.381,46.403,46.3226,46.3299,64600.0
2013-06-20 15:25:00,63.39,63.49,63.39,63.45,58500.0,46.3299,46.403,46.3299,46.3737,58500.0
2013-06-20 15:30:00,63.44,63.44,63.28,63.3,38300.0,46.3664,46.3664,46.2495,46.2641,38300.0
2013-06-20 15:35:00,63.3,63.35,63.23,63.32,60200.0,46.2641,46.3006,46.2129,46.2787,60200.0
2013-06-20 15:40:00,63.32,63.46,63.29,63.44,90800.0,46.2787,46.381,46.2568,46.3664,90800.0
2013-06-20 15:45:00,63.41,63.52,63.3,63.49,110900.0,46.3445,46.4249,46.2641,46.403,110900.0
2013-06-20 15:50:00,63.47,63.6,63.41,63.58,123200.0,46.3883,46.4834,46.3445,46.4687,123200.0
2013-06-20 15:55:00,63.58,63.8,63.53,63.6,288200.0,46.4687,46.6295,46.4322,46.4834,288200.0
2013-06-21 09:30:00,64.12,64.33,64.12,64.2,578000.0,46.8634,47.0169,46.8634,46.9219,578000.0
2013-06-21 09:35:00,64.25,64.56,64.11,64.23,92900.0,46.9584,47.185,46.8561,46.9438,92900.0
2013-06-21 09:40:00,64.22,64.35,64.17,64.33,41300.0,46.9365,47.0315,46.8999,47.0169,41300.0
2013-06-21 09:45:00,64.35,64.61,64.27,64.61,49300.0,47.0315,47.2215,46.973,47.2215,49300.0
2013-06-21 09:50:00,64.61,64.62,64.15,64.21,75400.0,47.2215,47.2288,46.8853,46.9292,75400.0
2013-06-21 09:55:00,64.24,64.27,64.13,64.13,36200.0,46.9511,46.973,46.8707,46.8707,36200.0
2013-06-21 10:00:00,64.13,64.27,64.09,64.1,36100.0,46.8707,46.973,46.8415,46.8488,36100.0
2013-06-21 10:05:00,64.1,64.15,64.02,64.12,34700.0,46.8488,46.8853,46.7903,46.8634,34700.0
2013-06-21 10:10:00,64.1,64.13,64.0,64.07,34100.0,46.8488,46.8707,46.7757,46.8269,34100.0
2013-06-21 10:15:00,64.08,64.09,63.93,63.95,38700.0,46.8342,46.8415,46.7245,46.7392,38700.0
2013-06-21 10:20:00,63.95,64.06,63.9,64.02,20600.0,46.7392,46.8196,46.7026,46.7903,20600.0
2013-06-21 10:25:00,63.99,64.01,63.93,63.96,46500.0,46.7684,46.783,46.7245,46.7465,46500.0
2013-06-21 10:30:00,63.97,63.99,63.79,63.79,36400.0,46.7538,46.7684,46.6222,46.6222,36400.0
2013-06-21 10:35:00,63.8,63.81,63.63,63.77,54200.0,46.6295,46.6368,46.5053,46.6076,54200.0
2013-06-21 10:40:00,63.76,63.78,63.39,63.57,91600.0,46.6003,46.6149,46.3299,46.4614,91600.0
2013-06-21 10:45:00,63.58,63.85,63.57,63.75,27000.0,46.4687,46.6661,46.4614,46.593,27000.0
2013-06-21 10:50:00,63.74,63.84,63.67,63.81,25000.0,46.5857,46.6588,46.5345,46.6368,25000.0
2013-06-21 10:55:00,63.79,63.8,63.65,63.66,21000.0,46.6222,46.6295,46.5199,46.5272,21000.0
2013-06-21 11:00:00,63.66,63.74,63.62,63.63,33100.0,46.5272,46.5857,46.498,46.5053,33100.0
2013-06-21 11:05:00,63.63,63.71,63.51,63.64,18000.0,46.5053,46.5637,46.4176,46.5126,18000.0
2013-06-21 11:10:00,63.65,63.67,63.39,63.4,19500.0,46.5199,46.5345,46.3299,46.3372,19500.0
2013-06-21 11:15:00,63.39,63.53,63.38,63.52,21000.0,46.3299,46.4322,46.3226,46.4249,21000.0
2013-06-21 11:20:00,63.49,63.51,63.26,63.37,17100.0,46.403,46.4176,46.2349,46.3153,17100.0
2013-06-21 11:25:00,63.37,63.37,63.17,63.2,24700.0,46.3153,46.3153,46.1691,46.191,24700.0
2013-06-21 11:30:00,63.18,63.19,63.04,63.05,34500.0,46.1764,46.1837,46.0741,46.0814,34500.0
2013-06-21 11:35:00,63.07,63.25,63.04,63.07,26400.0,46.096,46.2275,46.0741,46.096,26400.0
2013-06-21 11:40:00,63.06,63.25,63.0,63.18,33600.0,46.0887,46.2275,46.0448,46.1764,33600.0
2013-06-21 11:45:00,63.2,63.4,63.18,63.35,55200.0,46.191,46.3372,46.1764,46.3006,55200.0
2013-06-21 11:50:00,63.35,63.38,63.25,63.27,20000.0,46.3006,46.3226,46.2275,46.2422,20000.0
2013-06-21 11:55:00,63.28,63.41,63.26,63.32,16600.0,46.2495,46.3445,46.2349,46.2787,16600.0
2013-06-21 12:00:00,63.34,63.58,63.34,63.57,19700.0,46.2933,46.4687,46.2933,46.4614,19700.0
2013-06-21 12:05:00,63.55,63.56,63.45,63.45,23100.0,46.4468,46.4541,46.3737,46.3737,23100.0
2013-06-21 12:10:00,63.47,63.64,63.45,63.58,36100.0,46.3883,46.5126,46.3737,46.4687,36100.0
2013-06-21 12:15:00,63.6,63.69,63.56,63.64,30200.0,46.4834,46.5491,46.4541,46.5126,30200.0
2013-06-21 12:20:00,63.64,63.65,63.5,63.56,29000.0,46.5126,46.5199,46.4103,46.4541,29000.0
2013-06-21 12:25:00,63.56,63.59,63.52,63.59,32400.0,46.4541,46.476,46.4249,46.476,32400.0
2013-06-21 12:30:00,63.59,63.63,63.58,63.58,23700.0,46.476,46.5053,46.4687,46.4687,23700.0
2013-06-21 12:35:00,63.58,63.71,63.57,63.66,19900.0,46.4687,46.5637,46.4614,46.5272,19900.0
2013-06-21 12:40:00,63.66,63.9,63.6,63.83,43500.0,46.5272,46.7026,46.4834,46.6515,43500.0
2013-06-21 12:45:00,63.84,64.16,63.83,64.11,39700.0,46.6588,46.8926,46.6515,46.8561,39700.0
2013-06-21 12:50:00,64.1,64.1,63.92,63.97,14800.0,46.8488,46.8488,46.7172,46.7538,14800.0
2013-06-21 12:55:00,63.97,64.32,63.91,64.24,73300.0,46.7538,47.0096,46.7099,46.9511,73300.0
2013-06-21 13:00:00,64.2,64.25,63.97,63.99,35000.0,46.9219,46.9584,46.7538,46.7684,35000.0
2013-06-21 13:05:00,64.0,64.14,63.96,64.13,32100.0,46.7757,46.878,46.7465,46.8707,32100.0
2013-06-21 13:10:00,64.13,64.19,64.05,64.19,31100.0,46.8707,46.9146,46.8122,46.9146,31100.0
2013-06-21 13:15:00,64.22,64.29,64.17,64.17,25600.0,46.9365,46.9877,46.8999,46.8999,25600.0
2013-06-21 13:20:00,64.16,64.17,63.99,63.99,11900.0,46.8926,46.8999,46.7684,46.7684,11900.0
2013-06-21 13:25:00,64.0,64.09,63.99,64.06,21000.0,46.7757,46.8415,46.7684,46.8196,21000.0
2013-06-21 13:30:00,64.05,64.16,64.03,64.15,26300.0,46.8122,46.8926,46.7976,46.8853,26300.0
2013-06-21 13:35:00,64.16,64.2,64.09,64.19,19200.0,46.8926,46.9219,46.8415,46.9146,19200.0
2013-06-21 13:40:00,64.2,64.25,64.09,64.15,17700.0,46.9219,46.9584,46.8415,46.8853,17700.0
2013-06-21 13:45:00,64.13,64.13,63.97,63.99,12300.0,46.8707,46.8707,46.7538,46.7684,12300.0
2013-06-21 13:50:00,63.97,64.02,63.82,63.84,13400.0,46.7538,46.7903,46.6441,46.6588,13400.0
2013-06-21 13:55:00,63.85,63.85,63.75,63.82,8500.0,46.6661,46.6661,46.593,46.6441,8500.0
2013-06-21 14:00:00,63.82,63.88,63.77,63.77,20700.0,46.6441,46.688,46.6076,46.6076,20700.0
2013-06-21 14:05:00,63.77,63.78,63.67,63.73,22900.0,46.6076,46.6149,46.5345,46.5784,22900.0
2013-06-21 14:10:00,63.73,63.95,63.73,63.93,15600.0,46.5784,46.7392,46.5784,46.7245,15600.0
2013-06-21 14:15:00,63.93,64.02,63.93,64.0,44000.0,46.7245,46.7903,46.7245,46.7757,44000.0
2013-06-21 14:20:00,63.99,63.99,63.84,63.89,25000.0,46.7684,46.7684,46.6588,46.6953,25000.0
2013-06-21 14:25:00,63.89,64.01,63.87,64.0,18700.0,46.6953,46.783,46.6807,46.7757,18700.0
2013-06-21 14:30:00,63.97,64.02,63.9,63.99,19900.0,46.7538,46.7903,46.7026,46.7684,19900.0
2013-06-21 14:35:00,63.99,64.06,63.9,63.98,31200.0,46.7684,46.8196,46.7026,46.7611,31200.0
2013-06-21 14:40:00,63.99,63.99,63.84,63.92,27100.0,46.7684,46.7684,46.6588,46.7172,27100.0
2013-06-21 14:45:00,63.93,64.02,63.93,64.0,27000.0,46.7245,46.7903,46.7245,46.7757,27000.0
2013-06-21 14:50:00,63.98,64.02,63.93,63.95,22300.0,46.7611,46.7903,46.7245,46.7392,22300.0
2013-06-21 14:55:00,63.95,64.02,63.86,63.98,48100.0,46.7392,46.7903,46.6734,46.7611,48100.0
2013-06-21 15:00:00,63.98,64.0,63.85,63.96,62500.0,46.7611,46.7757,46.6661,46.7465,62500.0
2013-06-21 15:05:00,63.96,64.19,63.96,64.06,44400.0,46.7465,46.9146,46.7465,46.8196,44400.0
2013-06-21 15:10:00,64.08,64.23,64.08,64.16,37700.0,46.8342,46.9438,46.8342,46.8926,37700.0
2013-06-21 15:15:00,64.16,64.26,64.15,64.15,36700.0,46.8926,46.9657,46.8853,46.8853,36700.0
2013-06-21 15:20:00,64.14,64.25,64.13,64.23,32200.0,46.878,46.9584,46.8707,46.9438,32200.0
2013-06-21 15:25:00,64.23,64.3,64.19,64.27,35800.0,46.9438,46.995,46.9146,46.973,35800.0
2013-06-21 15:30:00,64.27,64.32,64.15,64.16,42700.0,46.973,47.0096,46.8853,46.8926,42700.0
2013-06-21 15:35:00,64.16,64.22,64.14,64.15,37700.0,46.8926,46.9365,46.878,46.8853,37700.0
2013-06-21 15:40:00,64.16,64.16,63.96,63.97,47800.0,46.8926,46.8926,46.7465,46.7538,47800.0
2013-06-21 15:45:00,63.97,64.03,63.88,64.03,65900.0,46.7538,46.7976,46.688,46.7976,65900.0
2013-06-21 15:50:00,64.02,64.04,63.9,63.99,63300.0,46.7903,46.8049,46.7026,46.7684,63300.0
2013-06-21 15:55:00,63.98,64.02,63.87,63.97,122400.0,46.7611,46.7903,46.6807,46.7538,122400.0
2013-06-24 09:30:00,62.82,62.84,62.15,62.22,111800.0,45.9133,45.9279,45.4236,45.4748,111800.0
2013-06-24 09:35:00,62.3,62.3,61.61,61.75,85600.0,45.5332,45.5332,45.0289,45.1312,85600.0
2013-06-24 09:40:00,61.79,62.07,61.77,61.99,47600.0,45.1605,45.3651,45.1459,45.3067,47600.0
2013-06-24 09:45:00,61.99,62.37,61.96,62.25,67300.0,45.3067,45.5844,45.2847,45.4967,67300.0
2013-06-24 09:50:00,62.29,62.32,61.8,61.83,104500.0,45.5259,45.5478,45.1678,45.1897,104500.0
2013-06-24 09:55:00,61.82,61.99,61.71,61.93,80200.0,45.1824,45.3067,45.102,45.2628,80200.0
2013-06-24 10:00:00,61.94,61.94,61.53,61.57,80600.0,45.2701,45.2701,44.9705,44.9997,80600.0
2013-06-24 10:05:00,61.58,61.61,61.37,61.46,141500.0,45.007,45.0289,44.8535,44.9193,141500.0
2013-06-24 10:10:00,61.45,61.64,61.38,61.61,74500.0,44.912,45.0508,44.8608,45.0289,74500.0
2013-06-24 10:15:00,61.6,61.67,61.49,61.54,46200.0,45.0216,45.0728,44.9412,44.9778,46200.0
2013-06-24 10:20:00,61.54,61.55,61.28,61.28,68800.0,44.9778,44.9851,44.7877,44.7877,68800.0
2013-06-24 10:25:00,61.29,61.57,61.23,61.45,49200.0,44.795,44.9997,44.7512,44.912,49200.0
2013-06-24 10:30:00,61.43,61.46,61.29,61.34,72600.0,44.8974,44.9193,44.795,44.8316,72600.0
2013-06-24 10:35:00,61.34,61.6,61.34,61.59,76200.0,44.8316,45.0216,44.8316,45.0143,76200.0
2013-06-24 10:40:00,61.58,61.98,61.57,61.94,254500.0,45.007,45.2993,44.9997,45.2701,254500.0
2013-06-24 10:45:00,61.94,62.01,61.79,61.96,71500.0,45.2701,45.3213,45.1605,45.2847,71500.0
2013-06-24 10:50:00,62.02,62.03,61.84,61.86,53800.0,45.3286,45.3359,45.197,45.2116,53800.0
2013-06-24 10:55:00,61.83,61.98,61.79,61.83,47900.0,45.1897,45.2993,45.1605,45.1897,47900.0
2013-06-24 11:00:00,61.82,61.86,61.75,61.83,99500.0,45.1824,45.2116,45.1312,45.1897,99500.0
2013-06-24 11:05:00,61.82,61.93,61.79,61.86,59700.0,45.1824,45.2628,45.1605,45.2116,59700.0
2013-06-24 11:10:00,61.85,61.91,61.79,61.81,75800.0,45.2043,45.2482,45.1605,45.1751,75800.0
2013-06-24 11:15:00,61.81,61.86,61.71,61.71,65500.0,45.1751,45.2116,45.102,45.102,65500.0
2013-06-24 11:20:00,61.73,61.82,61.47,61.48,68100.0,45.1166,45.1824,44.9266,44.9339,68100.0
2013-06-24 11:25:00,61.48,61.7,61.45,61.67,60800.0,44.9339,45.0947,44.912,45.0728,60800.0
2013-06-24 11:30:00,61.68,61.97,61.67,61.94,52900.0,45.0801,45.292,45.0728,45.2701,52900.0
2013-06-24 11:35:00,61.94,61.98,61.73,61.87,20800.0,45.2701,45.2993,45.1166,45.2189,20800.0
2013-06-24 11:40:00,61.87,61.87,61.69,61.72,24400.0,45.2189,45.2189,45.0874,45.1093,24400.0
2013-06-24 11:45:00,61.7,61.84,61.7,61.79,38200.0,45.0947,45.197,45.0947,45.1605,38200.0
2013-06-24 11:50:00,61.8,61.89,61.78,61.81,32300.0,45.1678,45.2336,45.1532,45.1751,32300.0
2013-06-24 11:55:00,61.81,61.82,61.67,61.76,32100.0,45.1751,45.1824,45.0728,45.1386,32100.0
2013-06-24 12:00:00,61.75,61.85,61.67,61.7,36600.0,45.1312,45.2043,45.0728,45.0947,36600.0
2013-06-24 12:05:00,61.71,61.73,61.65,61.71,27100.0,45.102,45.1166,45.0582,45.102,27100.0
2013-06-24 12:10:00,61.68,61.73,61.65,61.66,24500.0,45.0801,45.1166,45.0582,45.0655,24500.0
2013-06-24 12:15:00,61.68,61.76,61.61,61.61,30300.0,45.0801,45.1386,45.0289,45.0289,30300.0
2013-06-24 12:20:00,61.61,61.64,61.55,61.59,23400.0,45.0289,45.0508,44.9851,45.0143,23400.0
2013-06-24 12:25:00,61.6,61.72,61.54,61.62,31900.0,45.0216,45.1093,44.9778,45.0362,31900.0
2013-06-24 12:30:00,61.65,61.87,61.65,61.87,58900.0,45.0582,45.2189,45.0582,45.2189,58900.0
2013-06-24 12:35:00,61.86,61.88,61.79,61.8,34000.0,45.2116,45.2263,45.1605,45.1678,34000.0
2013-06-24 12:40:00,61.83,61.93,61.8,61.89,43200.0,45.1897,45.2628,45.1678,45.2336,43200.0
2013-06-24 12:45:00,61.91,61.99,61.86,61.86,19300.0,45.2482,45.3067,45.2116,45.2116,19300.0
2013-06-24 12:50:00,61.86,61.9,61.8,61.9,40000.0,45.2116,45.2409,45.1678,45.2409,40000.0
2013-06-24 12:55:00,61.89,61.9,61.8,61.85,41900.0,45.2336,45.2409,45.1678,45.2043,41900.0
2013-06-24 13:00:00,61.85,61.9,61.82,61.88,21800.0,45.2043,45.2409,45.1824,45.2263,21800.0
2013-06-24 13:05:00,61.88,61.89,61.71,61.74,42100.0,45.2263,45.2336,45.102,45.1239,42100.0
2013-06-24 13:10:00,61.74,61.93,61.68,61.9,47100.0,45.1239,45.2628,45.0801,45.2409,47100.0
2013-06-24 13:15:00,61.9,61.92,61.8,61.88,24500.0,45.2409,45.2555,45.1678,45.2263,24500.0
2013-06-24 13:20:00,61.88,61.89,61.79,61.83,27000.0,45.2263,45.2336,45.1605,45.1897,27000.0
2013-06-24 13:25:00,61.83,61.83,61.67,61.82,21500.0,45.1897,45.1897,45.0728,45.1824,21500.0
2013-06-24 13:30:00,61.82,61.86,61.78,61.79,21100.0,45.1824,45.2116,45.1532,45.1605,21100.0
2013-06-24 13:35:00,61.8,61.99,61.8,61.99,51700.0,45.1678,45.3067,45.1678,45.3067,51700.0
2013-06-24 13:40:00,61.99,62.05,61.96,62.01,41300.0,45.3067,45.3505,45.2847,45.3213,41300.0
2013-06-24 13:45:00,62.02,62.02,61.88,61.9,26300.0,45.3286,45.3286,45.2263,45.2409,26300.0
2013-06-24 13:50:00,61.92,62.01,61.9,61.97,27200.0,45.2555,45.3213,45.2409,45.292,27200.0
2013-06-24 13:55:00,61.98,62.09,61.92,62.09,18700.0,45.2993,45.3797,45.2555,45.3797,18700.0
2013-06-24 14:00:00,62.1,62.24,62.03,62.17,46700.0,45.387,45.4894,45.3359,45.4382,46700.0
2013-06-24 14:05:00,62.19,62.47,62.17,62.45,50400.0,45.4528,45.6575,45.4382,45.6429,50400.0
2013-06-24 14:10:00,62.45,62.55,62.23,62.23,50700.0,45.6429,45.7159,45.4821,45.4821,50700.0
2013-06-24 14:15:00,62.24,62.49,62.24,62.42,39000.0,45.4894,45.6721,45.4894,45.6209,39000.0
2013-06-24 14:20:00,62.43,62.59,62.41,62.47,37000.0,45.6282,45.7452,45.6136,45.6575,37000.0
2013-06-24 14:25:00,62.47,62.64,62.43,62.62,47600.0,45.6575,45.7817,45.6282,45.7671,47600.0
2013-06-24 14:30:00,62.58,62.73,62.58,62.73,29800.0,45.7379,45.8475,45.7379,45.8475,29800.0
2013-06-24 14:35:00,62.72,62.84,62.67,62.84,23900.0,45.8402,45.9279,45.8036,45.9279,23900.0
2013-06-24 14:40:00,62.83,62.89,62.68,62.69,69800.0,45.9206,45.9644,45.811,45.8183,69800.0
2013-06-24 14:45:00,62.67,62.69,62.55,62.62,18600.0,45.8036,45.8183,45.7159,45.7671,18600.0
2013-06-24 14:50:00,62.61,62.68,62.61,62.68,45200.0,45.7598,45.811,45.7598,45.811,45200.0
2013-06-24 14:55:00,62.66,62.67,62.39,62.5,35600.0,45.7963,45.8036,45.599,45.6794,35600.0
2013-06-24 15:00:00,62.47,62.56,62.45,62.49,24000.0,45.6575,45.7232,45.6429,45.6721,24000.0
2013-06-24 15:05:00,62.49,62.59,62.49,62.53,28100.0,45.6721,45.7452,45.6721,45.7013,28100.0
2013-06-24 15:10:00,62.53,62.62,62.51,62.51,24100.0,45.7013,45.7671,45.6867,45.6867,24100.0
2013-06-24 15:15:00,62.5,62.51,62.33,62.35,34600.0,45.6794,45.6867,45.5551,45.5698,34600.0
2013-06-24 15:20:00,62.34,62.46,62.34,62.43,44500.0,45.5625,45.6502,45.5625,45.6282,44500.0
2013-06-24 15:25:00,62.43,62.45,62.33,62.39,41400.0,45.6282,45.6429,45.5551,45.599,41400.0
2013-06-24 15:30:00,62.4,62.48,62.32,62.32,28300.0,45.6063,45.6648,45.5478,45.5478,28300.0
2013-06-24 15:35:00,62.32,62.51,62.32,62.5,30000.0,45.5478,45.6867,45.5478,45.6794,30000.0
2013-06-24 15:40:00,62.51,62.53,62.4,62.44,41900.0,45.6867,45.7013,45.6063,45.6355,41900.0
2013-06-24 15:45:00,62.44,62.44,62.25,62.31,80200.0,45.6355,45.6355,45.4967,45.5405,80200.0
2013-06-24 15:50:00,62.3,62.4,62.26,62.37,99600.0,45.5332,45.6063,45.504,45.5844,99600.0
2013-06-24 15:55:00,62.36,62.36,62.17,62.18,188700.0,45.5771,45.5771,45.4382,45.4455,188700.0
2013-06-25 09:30:00,62.78,63.14,62.78,62.9,160400.0,45.884,46.1472,45.884,45.9717,160400.0
2013-06-25 09:35:00,62.95,62.96,62.8,62.88,64700.0,46.0083,46.0156,45.8987,45.9571,64700.0
2013-06-25 09:40:00,62.89,62.97,62.84,62.89,44300.0,45.9644,46.0229,45.9279,45.9644,44300.0
2013-06-25 09:45:00,62.83,62.85,62.55,62.6,69200.0,45.9206,45.9352,45.7159,45.7525,69200.0
2013-06-25 09:50:00,62.59,62.66,62.53,62.54,34900.0,45.7452,45.7963,45.7013,45.7086,34900.0
2013-06-25 09:55:00,62.55,62.64,62.33,62.64,36600.0,45.7159,45.7817,45.5551,45.7817,36600.0
2013-06-25 10:00:00,62.62,62.67,62.45,62.6,81900.0,45.7671,45.8036,45.6429,45.7525,81900.0
2013-06-25 10:05:00,62.59,62.59,62.26,62.43,90000.0,45.7452,45.7452,45.504,45.6282,90000.0
2013-06-25 10:10:00,62.44,62.45,62.25,62.32,82800.0,45.6355,45.6429,45.4967,45.5478,82800.0
2013-06-25 10:15:00,62.33,62.38,62.02,62.11,48500.0,45.5551,45.5917,45.3286,45.3944,48500.0
2013-06-25 10:20:00,62.11,62.26,62.06,62.25,61000.0,45.3944,45.504,45.3578,45.4967,61000.0
2013-06-25 10:25:00,62.23,62.28,62.16,62.16,37300.0,45.4821,45.5186,45.4309,45.4309,37300.0
2013-06-25 10:30:00,62.15,62.31,62.11,62.28,29400.0,45.4236,45.5405,45.3944,45.5186,29400.0
2013-06-25 10:35:00,62.29,62.37,62.21,62.31,32100.0,45.5259,45.5844,45.4674,45.5405,32100.0
2013-06-25 10:40:00,62.29,62.32,62.19,62.19,31700.0,45.5259,45.5478,45.4528,45.4528,31700.0
2013-06-25 10:45:00,62.21,62.3,62.21,62.28,45500.0,45.4674,45.5332,45.4674,45.5186,45500.0
2013-06-25 10:50:00,62.27,62.3,62.21,62.29,35900.0,45.5113,45.5332,45.4674,45.5259,35900.0
2013-06-25 10:55:00,62.29,62.3,62.23,62.23,63600.0,45.5259,45.5332,45.4821,45.4821,63600.0
2013-06-25 11:00:00,62.23,62.3,62.16,62.21,70000.0,45.4821,45.5332,45.4309,45.4674,70000.0
2013-06-25 11:05:00,62.19,62.25,62.14,62.25,67900.0,45.4528,45.4967,45.4163,45.4967,67900.0
2013-06-25 11:10:00,62.25,62.25,62.21,62.23,51300.0,45.4967,45.4967,45.4674,45.4821,51300.0
2013-06-25 11:15:00,62.23,62.24,62.15,62.18,37900.0,45.4821,45.4894,45.4236,45.4455,37900.0
2013-06-25 11:20:00,62.18,62.21,62.04,62.11,55200.0,45.4455,45.4674,45.3432,45.3944,55200.0
2013-06-25 11:25:00,62.11,62.11,61.98,62.05,39900.0,45.3944,45.3944,45.2993,45.3505,39900.0
2013-06-25 11:30:00,62.06,62.15,62.04,62.09,26100.0,45.3578,45.4236,45.3432,45.3797,26100.0
2013-06-25 11:35:00,62.1,62.11,62.05,62.07,36800.0,45.387,45.3944,45.3505,45.3651,36800.0
2013-06-25 11:40:00,62.07,62.16,62.0,62.06,22900.0,45.3651,45.4309,45.314,45.3578,22900.0
2013-06-25 11:45:00,62.05,62.11,61.97,62.11,28600.0,45.3505,45.3944,45.292,45.3944,28600.0
2013-06-25 11:50:00,62.14,62.25,62.13,62.22,28100.0,45.4163,45.4967,45.409,45.4748,28100.0
2013-06-25 11:55:00,62.21,62.28,62.18,62.19,25300.0,45.4674,45.5186,45.4455,45.4528,25300.0
2013-06-25 12:00:00,62.2,62.32,62.18,62.28,33900.0,45.4601,45.5478,45.4455,45.5186,33900.0
2013-06-25 12:05:00,62.29,62.39,62.29,62.31,16100.0,45.5259,45.599,45.5259,45.5405,16100.0
2013-06-25 12:10:00,62.31,62.36,62.3,62.35,12900.0,45.5405,45.5771,45.5332,45.5698,12900.0
2013-06-25 12:15:00,62.35,62.38,62.3,62.34,16200.0,45.5698,45.5917,45.5332,45.5625,16200.0
2013-06-25 12:20:00,62.34,62.34,62.23,62.32,22400.0,45.5625,45.5625,45.4821,45.5478,22400.0
2013-06-25 12:25:00,62.3,62.34,62.24,62.29,29700.0,45.5332,45.5625,45.4894,45.5259,29700.0
2013-06-25 12:30:00,62.29,62.45,62.27,62.41,39700.0,45.5259,45.6429,45.5113,45.6136,39700.0
2013-06-25 12:35:00,62.4,62.48,62.39,62.46,80900.0,45.6063,45.6648,45.599,45.6502,80900.0
2013-06-25 12:40:00,62.44,62.52,62.42,62.48,25200.0,45.6355,45.694,45.6209,45.6648,25200.0
2013-06-25 12:45:00,62.53,62.65,62.5,62.64,31100.0,45.7013,45.789,45.6794,45.7817,31100.0
2013-06-25 12:50:00,62.64,62.73,62.64,62.73,17100.0,45.7817,45.8475,45.7817,45.8475,17100.0
2013-06-25 12:55:00,62.74,62.74,62.62,62.68,8500.0,45.8548,45.8548,45.7671,45.811,8500.0
2013-06-25 13:00:00,62.66,62.79,62.66,62.74,27900.0,45.7963,45.8913,45.7963,45.8548,27900.0
2013-06-25 13:05:00,62.74,62.76,62.65,62.69,19800.0,45.8548,45.8694,45.789,45.8183,19800.0
2013-06-25 13:10:00,62.69,62.79,62.66,62.79,19600.0,45.8183,45.8913,45.7963,45.8913,19600.0
2013-06-25 13:15:00,62.8,62.83,62.7,62.74,17500.0,45.8987,45.9206,45.8256,45.8548,17500.0
2013-06-25 13:20:00,62.73,62.76,62.66,62.73,23000.0,45.8475,45.8694,45.7963,45.8475,23000.0
2013-06-25 13:25:00,62.74,62.79,62.68,62.71,17700.0,45.8548,45.8913,45.811,45.8329,17700.0
2013-06-25 13:30:00,62.69,62.74,62.63,62.7,12700.0,45.8183,45.8548,45.7744,45.8256,12700.0
2013-06-25 13:35:00,62.71,62.78,62.67,62.73,13900.0,45.8329,45.884,45.8036,45.8475,13900.0
2013-06-25 13:40:00,62.74,62.83,62.69,62.78,18200.0,45.8548,45.9206,45.8183,45.884,18200.0
2013-06-25 13:45:00,62.77,62.9,62.77,62.86,14800.0,45.8767,45.9717,45.8767,45.9425,14800.0
2013-06-25 13:50:00,62.86,62.86,62.75,62.79,15200.0,45.9425,45.9425,45.8621,45.8913,15200.0
2013-06-25 13:55:00,62.79,62.86,62.75,62.83,20300.0,45.8913,45.9425,45.8621,45.9206,20300.0
2013-06-25 14:00:00,62.82,62.91,62.75,62.9,23100.0,45.9133,45.9791,45.8621,45.9717,23100.0
2013-06-25 14:05:00,62.9,63.02,62.89,62.95,50000.0,45.9717,46.0594,45.9644,46.0083,50000.0
2013-06-25 14:10:00,62.96,63.05,62.96,63.04,20400.0,46.0156,46.0814,46.0156,46.0741,20400.0
2013-06-25 14:15:00,63.01,63.09,63.0,63.06,18400.0,46.0521,46.1106,46.0448,46.0887,18400.0
2013-06-25 14:20:00,63.06,63.09,63.01,63.04,17800.0,46.0887,46.1106,46.0521,46.0741,17800.0
2013-06-25 14:25:00,63.04,63.11,63.03,63.1,10200.0,46.0741,46.1252,46.0668,46.1179,10200.0
2013-06-25 14:30:00,63.09,63.18,63.03,63.15,12800.0,46.1106,46.1764,46.0668,46.1545,12800.0
2013-06-25 14:35:00,63.15,63.27,63.15,63.16,46000.0,46.1545,46.2422,46.1545,46.1618,46000.0
2013-06-25 14:40:00,63.17,63.2,63.12,63.14,15900.0,46.1691,46.191,46.1325,46.1472,15900.0
2013-06-25 14:45:00,63.13,63.18,63.11,63.12,16800.0,46.1398,46.1764,46.1252,46.1325,16800.0
2013-06-25 14:50:00,63.12,63.17,63.09,63.1,15200.0,46.1325,46.1691,46.1106,46.1179,15200.0
2013-06-25 14:55:00,63.1,63.13,62.99,63.05,15500.0,46.1179,46.1398,46.0375,46.0814,15500.0
2013-06-25 15:00:00,63.05,63.13,63.03,63.04,18900.0,46.0814,46.1398,46.0668,46.0741,18900.0
2013-06-25 15:05:00,63.05,63.1,63.01,63.08,18800.0,46.0814,46.1179,46.0521,46.1033,18800.0
2013-06-25 15:10:00,63.09,63.09,63.02,63.02,10800.0,46.1106,46.1106,46.0594,46.0594,10800.0
2013-06-25 15:15:00,63.02,63.09,63.01,63.01,17100.0,46.0594,46.1106,46.0521,46.0521,17100.0
2013-06-25 15:20:00,63.01,63.18,63.01,63.16,19600.0,46.0521,46.1764,46.0521,46.1618,19600.0
2013-06-25 15:25:00,63.17,63.2,63.11,63.18,17800.0,46.1691,46.191,46.1252,46.1764,17800.0
2013-06-25 15:30:00,63.18,63.29,63.15,63.29,32600.0,46.1764,46.2568,46.1545,46.2568,32600.0
2013-06-25 15:35:00,63.28,63.34,63.26,63.31,29400.0,46.2495,46.2933,46.2349,46.2714,29400.0
2013-06-25 15:40:00,63.3,63.35,63.15,63.19,38600.0,46.2641,46.3006,46.1545,46.1837,38600.0
2013-06-25 15:45:00,63.18,63.23,63.15,63.19,45900.0,46.1764,46.2129,46.1545,46.1837,45900.0
2013-06-25 15:50:00,63.17,63.24,63.15,63.21,75200.0,46.1691,46.2202,46.1545,46.1983,75200.0
2013-06-25 15:55:00,63.2,63.25,63.09,63.14,145200.0,46.191,46.2275,46.1106,46.1472,145200.0
2013-06-26 09:30:00,63.75,63.82,63.57,63.65,58500.0,46.593,46.6441,46.4614,46.5199,58500.0
2013-06-26 09:35:00,63.65,63.77,63.52,63.68,59100.0,46.5199,46.6076,46.4249,46.5418,59100.0
2013-06-26 09:40:00,63.65,63.67,63.5,63.57,25000.0,46.5199,46.5345,46.4103,46.4614,25000.0
2013-06-26 09:45:00,63.58,63.65,63.37,63.44,31500.0,46.4687,46.5199,46.3153,46.3664,31500.0
2013-06-26 09:50:00,63.44,63.44,63.3,63.44,26900.0,46.3664,46.3664,46.2641,46.3664,26900.0
2013-06-26 09:55:00,63.44,63.54,63.33,63.52,16800.0,46.3664,46.4395,46.286,46.4249,16800.0
2013-06-26 10:00:00,63.56,63.67,63.49,63.5,33200.0,46.4541,46.5345,46.403,46.4103,33200.0
2013-06-26 10:05:00,63.52,63.53,63.43,63.49,30200.0,46.4249,46.4322,46.3591,46.403,30200.0
2013-06-26 10:10:00,63.49,63.54,63.44,63.48,34700.0,46.403,46.4395,46.3664,46.3956,34700.0
2013-06-26 10:15:00,63.47,63.49,63.25,63.25,29100.0,46.3883,46.403,46.2275,46.2275,29100.0
2013-06-26 10:20:00,63.25,63.41,63.21,63.3,22200.0,46.2275,46.3445,46.1983,46.2641,22200.0
2013-06-26 10:25:00,63.31,63.45,63.27,63.39,24000.0,46.2714,46.3737,46.2422,46.3299,24000.0
2013-06-26 10:30:00,63.39,63.44,63.3,63.36,16600.0,46.3299,46.3664,46.2641,46.3079,16600.0
2013-06-26 10:35:00,63.36,63.44,63.35,63.43,11700.0,46.3079,46.3664,46.3006,46.3591,11700.0
2013-06-26 10:40:00,63.44,63.6,63.44,63.58,16300.0,46.3664,46.4834,46.3664,46.4687,16300.0
2013-06-26 10:45:00,63.58,63.68,63.58,63.68,9600.0,46.4687,46.5418,46.4687,46.5418,9600.0
2013-06-26 10:50:00,63.66,63.72,63.64,63.7,11600.0,46.5272,46.5711,46.5126,46.5564,11600.0
2013-06-26 10:55:00,63.68,63.7,63.58,63.67,25700.0,46.5418,46.5564,46.4687,46.5345,25700.0
2013-06-26 11:00:00,63.66,63.69,63.55,63.55,19100.0,46.5272,46.5491,46.4468,46.4468,19100.0
2013-06-26 11:05:00,63.56,63.57,63.42,63.49,18100.0,46.4541,46.4614,46.3518,46.403,18100.0
2013-06-26 11:10:00,63.5,63.56,63.44,63.56,21000.0,46.4103,46.4541,46.3664,46.4541,21000.0
2013-06-26 11:15:00,63.56,63.71,63.54,63.69,44500.0,46.4541,46.5637,46.4395,46.5491,44500.0
2013-06-26 11:20:00,63.7,63.71,63.56,63.64,21700.0,46.5564,46.5637,46.4541,46.5126,21700.0
2013-06-26 11:25:00,63.61,63.61,63.52,63.58,11600.0,46.4907,46.4907,46.4249,46.4687,11600.0
2013-06-26 11:30:00,63.59,63.62,63.52,63.62,15300.0,46.476,46.498,46.4249,46.498,15300.0
2013-06-26 11:35:00,63.63,63.68,63.51,63.58,42900.0,46.5053,46.5418,46.4176,46.4687,42900.0
2013-06-26 11:40:00,63.58,63.63,63.5,63.54,26100.0,46.4687,46.5053,46.4103,46.4395,26100.0
2013-06-26 11:45:00,63.54,63.66,63.54,63.59,14600.0,46.4395,46.5272,46.4395,46.476,14600.0
2013-06-26 11:50:00,63.6,63.63,63.59,63.6,6900.0,46.4834,46.5053,46.476,46.4834,6900.0
2013-06-26 11:55:00,63.59,63.63,63.53,63.53,10600.0,46.476,46.5053,46.4322,46.4322,10600.0
2013-06-26 12:00:00,63.52,63.68,63.52,63.67,17600.0,46.4249,46.5418,46.4249,46.5345,17600.0
2013-06-26 12:05:00,63.66,63.67,63.56,63.59,6700.0,46.5272,46.5345,46.4541,46.476,6700.0
2013-06-26 12:10:00,63.59,63.68,63.57,63.68,6500.0,46.476,46.5418,46.4614,46.5418,6500.0
2013-06-26 12:15:00,63.69,63.79,63.69,63.74,13700.0,46.5491,46.6222,46.5491,46.5857,13700.0
2013-06-26 12:20:00,63.74,63.77,63.68,63.68,14200.0,46.5857,46.6076,46.5418,46.5418,14200.0
2013-06-26 12:25:00,63.69,63.76,63.68,63.72,11700.0,46.5491,46.6003,46.5418,46.5711,11700.0
2013-06-26 12:30:00,63.72,63.74,63.66,63.68,8800.0,46.5711,46.5857,46.5272,46.5418,8800.0
2013-06-26 12:35:00,63.67,63.69,63.62,63.69,13700.0,46.5345,46.5491,46.498,46.5491,13700.0
2013-06-26 12:40:00,63.69,63.8,63.69,63.69,23500.0,46.5491,46.6295,46.5491,46.5491,23500.0
2013-06-26 12:45:00,63.7,63.82,63.7,63.8,13200.0,46.5564,46.6441,46.5564,46.6295,13200.0
2013-06-26 12:50:00,63.79,63.88,63.79,63.81,15600.0,46.6222,46.688,46.6222,46.6368,15600.0
2013-06-26 12:55:00,63.81,63.81,63.69,63.72,14500.0,46.6368,46.6368,46.5491,46.5711,14500.0
2013-06-26 13:00:00,63.72,63.79,63.71,63.71,14100.0,46.5711,46.6222,46.5637,46.5637,14100.0
2013-06-26 13:05:00,63.72,63.84,63.72,63.82,10700.0,46.5711,46.6588,46.5711,46.6441,10700.0
2013-06-26 13:10:00,63.81,63.88,63.81,63.82,21300.0,46.6368,46.688,46.6368,46.6441,21300.0
2013-06-26 13:15:00,63.84,63.95,63.83,63.91,29600.0,46.6588,46.7392,46.6515,46.7099,29600.0
2013-06-26 13:20:00,63.9,63.93,63.85,63.93,6300.0,46.7026,46.7245,46.6661,46.7245,6300.0
2013-06-26 13:25:00,63.93,64.03,63.92,64.0,24600.0,46.7245,46.7976,46.7172,46.7757,24600.0
2013-06-26 13:30:00,64.01,64.05,63.93,63.97,23400.0,46.783,46.8122,46.7245,46.7538,23400.0
2013-06-26 13:35:00,63.99,64.05,63.98,64.03,10800.0,46.7684,46.8122,46.7611,46.7976,10800.0
2013-06-26 13:40:00,64.01,64.02,63.89,63.89,6700.0,46.783,46.7903,46.6953,46.6953,6700.0
2013-06-26 13:45:00,63.89,63.99,63.89,63.92,11200.0,46.6953,46.7684,46.6953,46.7172,11200.0
2013-06-26 13:50:00,63.9,63.97,63.88,63.97,10600.0,46.7026,46.7538,46.688,46.7538,10600.0
2013-06-26 13:55:00,63.94,63.95,63.87,63.87,8900.0,46.7318,46.7392,46.6807,46.6807,8900.0
2013-06-26 14:00:00,63.86,63.9,63.79,63.8,14900.0,46.6734,46.7026,46.6222,46.6295,14900.0
2013-06-26 14:05:00,63.8,63.85,63.74,63.8,14900.0,46.6295,46.6661,46.5857,46.6295,14900.0
2013-06-26 14:10:00,63.79,63.8,63.74,63.78,12500.0,46.6222,46.6295,46.5857,46.6149,12500.0
2013-06-26 14:15:00,63.77,63.85,63.77,63.83,15300.0,46.6076,46.6661,46.6076,46.6515,15300.0
2013-06-26 14:20:00,63.82,63.84,63.77,63.8,12500.0,46.6441,46.6588,46.6076,46.6295,12500.0
2013-06-26 14:25:00,63.82,63.9,63.8,63.89,12500.0,46.6441,46.7026,46.6295,46.6953,12500.0
2013-06-26 14:30:00,63.89,63.91,63.83,63.84,13200.0,46.6953,46.7099,46.6515,46.6588,13200.0
2013-06-26 14:35:00,63.84,63.92,63.84,63.91,13200.0,46.6588,46.7172,46.6588,46.7099,13200.0
2013-06-26 14:40:00,63.89,63.95,63.87,63.91,11100.0,46.6953,46.7392,46.6807,46.7099,11100.0
2013-06-26 14:45:00,63.89,63.98,63.85,63.98,13800.0,46.6953,46.7611,46.6661,46.7611,13800.0
2013-06-26 14:50:00,63.99,64.05,63.96,64.04,14200.0,46.7684,46.8122,46.7465,46.8049,14200.0
2013-06-26 14:55:00,64.04,64.08,64.01,64.01,17400.0,46.8049,46.8342,46.783,46.783,17400.0
2013-06-26 15:00:00,64.0,64.16,64.0,64.13,25200.0,46.7757,46.8926,46.7757,46.8707,25200.0
2013-06-26 15:05:00,64.14,64.21,64.08,64.19,23000.0,46.878,46.9292,46.8342,46.9146,23000.0
2013-06-26 15:10:00,64.19,64.23,64.16,64.2,25300.0,46.9146,46.9438,46.8926,46.9219,25300.0
2013-06-26 15:15:00,64.21,64.23,64.15,64.19,13400.0,46.9292,46.9438,46.8853,46.9146,13400.0
2013-06-26 15:20:00,64.19,64.21,64.13,64.15,16200.0,46.9146,46.9292,46.8707,46.8853,16200.0
2013-06-26 15:25:00,64.14,64.15,64.09,64.14,20200.0,46.878,46.8853,46.8415,46.878,20200.0
2013-06-26 15:30:00,64.14,64.16,64.1,64.13,26000.0,46.878,46.8926,46.8488,46.8707,26000.0
2013-06-26 15:35:00,64.13,64.2,64.12,64.17,28400.0,46.8707,46.9219,46.8634,46.8999,28400.0
2013-06-26 15:40:00,64.18,64.2,63.98,63.99,41900.0,46.9073,46.9219,46.7611,46.7684,41900.0
2013-06-26 15:45:00,64.0,64.04,63.95,64.03,81700.0,46.7757,46.8049,46.7392,46.7976,81700.0
2013-06-26 15:50:00,64.02,64.08,64.01,64.05,65100.0,46.7903,46.8342,46.783,46.8122,65100.0
2013-06-26 15:55:00,64.05,64.05,63.9,63.93,156200.0,46.8122,46.8122,46.7026,46.7245,156200.0
2013-06-27 09:30:00,64.63,64.75,64.56,64.65,47500.0,47.2361,47.3239,47.185,47.2508,47500.0
2013-06-27 09:35:00,64.7,64.83,64.65,64.82,33100.0,47.2873,47.3823,47.2508,47.375,33100.0
2013-06-27 09:40:00,64.82,64.94,64.71,64.74,26400.0,47.375,47.4627,47.2946,47.3165,26400.0
2013-06-27 09:45:00,64.75,64.88,64.61,64.61,34500.0,47.3239,47.4189,47.2215,47.2215,34500.0
2013-06-27 09:50:00,64.61,64.69,64.57,64.67,22600.0,47.2215,47.28,47.1923,47.2654,22600.0
2013-06-27 09:55:00,64.68,64.84,64.65,64.81,23100.0,47.2727,47.3896,47.2508,47.3677,23100.0
2013-06-27 10:00:00,64.81,64.94,64.7,64.7,50300.0,47.3677,47.4627,47.2873,47.2873,50300.0
2013-06-27 10:05:00,64.67,64.9,64.64,64.86,52200.0,47.2654,47.4335,47.2435,47.4042,52200.0
2013-06-27 10:10:00,64.88,64.92,64.8,64.92,13100.0,47.4189,47.4481,47.3604,47.4481,13100.0
2013-06-27 10:15:00,64.92,65.07,64.88,64.96,30200.0,47.4481,47.5577,47.4189,47.4773,30200.0
2013-06-27 10:20:00,64.96,65.01,64.94,65.0,24900.0,47.4773,47.5139,47.4627,47.5066,24900.0
2013-06-27 10:25:00,64.96,65.02,64.91,64.97,14300.0,47.4773,47.5212,47.4408,47.4846,14300.0
2013-06-27 10:30:00,64.96,65.1,64.96,65.1,14000.0,47.4773,47.5797,47.4773,47.5797,14000.0
2013-06-27 10:35:00,65.09,65.18,65.08,65.14,32600.0,47.5723,47.6381,47.565,47.6089,32600.0
2013-06-27 10:40:00,65.15,65.18,64.98,64.99,15100.0,47.6162,47.6381,47.492,47.4993,15100.0
2013-06-27 10:45:00,65.01,65.02,64.94,64.96,10400.0,47.5139,47.5212,47.4627,47.4773,10400.0
2013-06-27 10:50:00,64.98,65.06,64.98,65.03,8600.0,47.492,47.5504,47.492,47.5285,8600.0
2013-06-27 10:55:00,65.04,65.05,64.94,64.95,12200.0,47.5358,47.5431,47.4627,47.47,12200.0
2013-06-27 11:00:00,64.93,65.0,64.93,65.0,15200.0,47.4554,47.5066,47.4554,47.5066,15200.0
2013-06-27 11:05:00,65.02,65.04,64.88,64.89,9200.0,47.5212,47.5358,47.4189,47.4262,9200.0
2013-06-27 11:10:00,64.89,64.89,64.75,64.75,17300.0,47.4262,47.4262,47.3239,47.3239,17300.0
2013-06-27 11:15:00,64.76,64.84,64.76,64.83,13800.0,47.3312,47.3896,47.3312,47.3823,13800.0
2013-06-27 11:20:00,64.81,64.85,64.78,64.79,13800.0,47.3677,47.3969,47.3458,47.3531,13800.0
2013-06-27 11:25:00,64.79,64.8,64.74,64.8,18100.0,47.3531,47.3604,47.3165,47.3604,18100.0
2013-06-27 11:30:00,64.8,64.92,64.78,64.86,16300.0,47.3604,47.4481,47.3458,47.4042,16300.0
2013-06-27 11:35:00,64.87,64.87,64.84,64.86,9900.0,47.4116,47.4116,47.3896,47.4042,9900.0
2013-06-27 11:40:00,64.85,64.9,64.83,64.85,9800.0,47.3969,47.4335,47.3823,47.3969,9800.0
2013-06-27 11:45:00,64.84,64.84,64.76,64.77,8600.0,47.3896,47.3896,47.3312,47.3385,8600.0
2013-06-27 11:50:00,64.78,64.8,64.77,64.78,12600.0,47.3458,47.3604,47.3385,47.3458,12600.0
2013-06-27 11:55:00,64.78,64.81,64.75,64.77,14800.0,47.3458,47.3677,47.3239,47.3385,14800.0
2013-06-27 12:00:00,64.75,64.78,64.7,64.72,12200.0,47.3239,47.3458,47.2873,47.3019,12200.0
2013-06-27 12:05:00,64.7,64.77,64.63,64.7,11400.0,47.2873,47.3385,47.2361,47.2873,11400.0
2013-06-27 12:10:00,64.69,64.72,64.67,64.7,9000.0,47.28,47.3019,47.2654,47.2873,9000.0
2013-06-27 12:15:00,64.73,64.75,64.71,64.74,10200.0,47.3092,47.3239,47.2946,47.3165,10200.0
2013-06-27 12:20:00,64.73,64.79,64.71,64.77,22300.0,47.3092,47.3531,47.2946,47.3385,22300.0
2013-06-27 12:25:00,64.76,64.77,64.7,64.74,10200.0,47.3312,47.3385,47.2873,47.3165,10200.0
2013-06-27 12:30:00,64.75,64.81,64.74,64.79,19500.0,47.3239,47.3677,47.3165,47.3531,19500.0
2013-06-27 12:35:00,64.8,64.81,64.75,64.81,14100.0,47.3604,47.3677,47.3239,47.3677,14100.0
2013-06-27 12:40:00,64.8,64.88,64.79,64.87,11600.0,47.3604,47.4189,47.3531,47.4116,11600.0
2013-06-27 12:45:00,64.86,64.86,64.81,64.83,13400.0,47.4042,47.4042,47.3677,47.3823,13400.0
2013-06-27 12:50:00,64.83,64.88,64.83,64.88,13000.0,47.3823,47.4189,47.3823,47.4189,13000.0
2013-06-27 12:55:00,64.91,65.02,64.91,64.98,13400.0,47.4408,47.5212,47.4408,47.492,13400.0
2013-06-27 13:00:00,64.97,65.11,64.95,65.03,22300.0,47.4846,47.587,47.47,47.5285,22300.0
2013-06-27 13:05:00,65.01,65.01,64.97,64.97,5700.0,47.5139,47.5139,47.4846,47.4846,5700.0
2013-06-27 13:10:00,64.98,65.06,64.96,65.0,10000.0,47.492,47.5504,47.4773,47.5066,10000.0
2013-06-27 13:15:00,65.01,65.06,65.01,65.05,22300.0,47.5139,47.5504,47.5139,47.5431,22300.0
2013-06-27 13:20:00,65.07,65.13,65.0,65.05,13300.0,47.5577,47.6016,47.5066,47.5431,13300.0
2013-06-27 13:25:00,65.06,65.12,65.05,65.07,10200.0,47.5504,47.5943,47.5431,47.5577,10200.0
2013-06-27 13:30:00,65.08,65.16,65.08,65.14,18500.0,47.565,47.6235,47.565,47.6089,18500.0
2013-06-27 13:35:00,65.16,65.23,65.16,65.23,12400.0,47.6235,47.6747,47.6235,47.6747,12400.0
2013-06-27 13:40:00,65.23,65.26,65.18,65.19,10400.0,47.6747,47.6966,47.6381,47.6454,10400.0
2013-06-27 13:45:00,65.18,65.24,65.18,65.23,13500.0,47.6381,47.682,47.6381,47.6747,13500.0
2013-06-27 13:50:00,65.23,65.23,65.15,65.19,9400.0,47.6747,47.6747,47.6162,47.6454,9400.0
2013-06-27 13:55:00,65.18,65.19,64.99,64.99,17200.0,47.6381,47.6454,47.4993,47.4993,17200.0
2013-06-27 14:00:00,65.0,65.02,64.97,65.01,14300.0,47.5066,47.5212,47.4846,47.5139,14300.0
2013-06-27 14:05:00,65.01,65.02,64.96,64.98,10900.0,47.5139,47.5212,47.4773,47.492,10900.0
2013-06-27 14:10:00,64.98,65.07,64.96,65.05,16000.0,47.492,47.5577,47.4773,47.5431,16000.0
2013-06-27 14:15:00,65.05,65.08,65.0,65.08,18600.0,47.5431,47.565,47.5066,47.565,18600.0
2013-06-27 14:20:00,65.09,65.19,65.08,65.17,47800.0,47.5723,47.6454,47.565,47.6308,47800.0
2013-06-27 14:25:00,65.17,65.27,65.15,65.26,27000.0,47.6308,47.7039,47.6162,47.6966,27000.0
2013-06-27 14:30:00,65.27,65.29,65.25,65.26,29400.0,47.7039,47.7185,47.6893,47.6966,29400.0
2013-06-27 14:35:00,65.26,65.37,65.25,65.35,29800.0,47.6966,47.777,47.6893,47.7624,29800.0
2013-06-27 14:40:00,65.35,65.4,65.32,65.33,57700.0,47.7624,47.7989,47.7404,47.7478,57700.0
2013-06-27 14:45:00,65.33,65.4,65.3,65.36,35400.0,47.7478,47.7989,47.7258,47.7697,35400.0
2013-06-27 14:50:00,65.36,65.42,65.31,65.31,18200.0,47.7697,47.8135,47.7331,47.7331,18200.0
2013-06-27 14:55:00,65.31,65.32,65.27,65.27,12700.0,47.7331,47.7404,47.7039,47.7039,12700.0
2013-06-27 15:00:00,65.28,65.34,65.28,65.34,38000.0,47.7112,47.7551,47.7112,47.7551,38000.0
2013-06-27 15:05:00,65.34,65.36,65.3,65.34,31700.0,47.7551,47.7697,47.7258,47.7551,31700.0
2013-06-27 15:10:00,65.32,65.44,65.28,65.44,34600.0,47.7404,47.8282,47.7112,47.8282,34600.0
2013-06-27 15:15:00,65.43,65.47,65.43,65.47,26000.0,47.8208,47.8501,47.8208,47.8501,26000.0
2013-06-27 15:20:00,65.46,65.51,65.42,65.5,40600.0,47.8428,47.8793,47.8135,47.872,40600.0
2013-06-27 15:25:00,65.5,65.58,65.49,65.57,45600.0,47.872,47.9305,47.8647,47.9232,45600.0
2013-06-27 15:30:00,65.57,65.57,65.44,65.44,50900.0,47.9232,47.9232,47.8282,47.8282,50900.0
2013-06-27 15:35:00,65.44,65.49,65.42,65.48,35700.0,47.8282,47.8647,47.8135,47.8574,35700.0
2013-06-27 15:40:00,65.49,65.51,65.32,65.32,72000.0,47.8647,47.8793,47.7404,47.7404,72000.0
2013-06-27 15:45:00,65.32,65.35,65.27,65.28,89100.0,47.7404,47.7624,47.7039,47.7112,89100.0
2013-06-27 15:50:00,65.28,65.32,65.26,65.29,86000.0,47.7112,47.7404,47.6966,47.7185,86000.0
2013-06-27 15:55:00,65.29,65.34,65.21,65.23,130000.0,47.7185,47.7551,47.6601,47.6747,130000.0
2013-06-28 09:30:00,65.08,65.22,64.91,65.18,47800.0,47.565,47.6674,47.4408,47.6381,47800.0
2013-06-28 09:35:00,65.17,65.37,65.16,65.36,43500.0,47.6308,47.777,47.6235,47.7697,43500.0
2013-06-28 09:40:00,65.37,65.44,65.17,65.25,34800.0,47.777,47.8282,47.6308,47.6893,34800.0
2013-06-28 09:45:00,65.26,65.3,65.14,65.28,129100.0,47.6966,47.7258,47.6089,47.7112,129100.0
2013-06-28 09:50:00,65.28,65.39,65.16,65.26,48600.0,47.7112,47.7916,47.6235,47.6966,48600.0
2013-06-28 09:55:00,65.26,65.35,65.1,65.12,60400.0,47.6966,47.7624,47.5797,47.5943,60400.0
2013-06-28 10:00:00,65.12,65.17,65.06,65.12,75600.0,47.5943,47.6308,47.5504,47.5943,75600.0
2013-06-28 10:05:00,65.12,65.13,64.92,65.12,53900.0,47.5943,47.6016,47.4481,47.5943,53900.0
2013-06-28 10:10:00,65.13,65.19,64.97,65.18,42100.0,47.6016,47.6454,47.4846,47.6381,42100.0
2013-06-28 10:15:00,65.17,65.29,65.17,65.27,38900.0,47.6308,47.7185,47.6308,47.7039,38900.0
2013-06-28 10:20:00,65.25,65.44,65.24,65.43,48600.0,47.6893,47.8282,47.682,47.8208,48600.0
2013-06-28 10:25:00,65.41,65.56,65.41,65.54,44400.0,47.8062,47.9159,47.8062,47.9012,44400.0
2013-06-28 10:30:00,65.54,65.58,65.39,65.42,36100.0,47.9012,47.9305,47.7916,47.8135,36100.0
2013-06-28 10:35:00,65.43,65.65,65.42,65.63,27300.0,47.8208,47.9816,47.8135,47.967,27300.0
2013-06-28 10:40:00,65.63,65.64,65.55,65.62,20300.0,47.967,47.9743,47.9085,47.9597,20300.0
2013-06-28 10:45:00,65.62,65.62,65.41,65.42,69100.0,47.9597,47.9597,47.8062,47.8135,69100.0
2013-06-28 10:50:00,65.44,65.48,65.38,65.48,21900.0,47.8282,47.8574,47.7843,47.8574,21900.0
2013-06-28 10:55:00,65.47,65.55,65.47,65.49,43700.0,47.8501,47.9085,47.8501,47.8647,43700.0
2013-06-28 11:00:00,65.47,65.64,65.47,65.64,27700.0,47.8501,47.9743,47.8501,47.9743,27700.0
2013-06-28 11:05:00,65.65,65.68,65.59,65.63,16300.0,47.9816,48.0036,47.9378,47.967,16300.0
2013-06-28 11:10:00,65.65,65.72,65.59,65.59,20900.0,47.9816,48.0328,47.9378,47.9378,20900.0
2013-06-28 11:15:00,65.58,65.61,65.52,65.54,13300.0,47.9305,47.9524,47.8866,47.9012,13300.0
2013-06-28 11:20:00,65.53,65.55,65.44,65.46,15600.0,47.8939,47.9085,47.8282,47.8428,15600.0
2013-06-28 11:25:00,65.45,65.53,65.45,65.49,34600.0,47.8355,47.8939,47.8355,47.8647,34600.0
2013-06-28 11:30:00,65.5,65.55,65.46,65.46,22700.0,47.872,47.9085,47.8428,47.8428,22700.0
2013-06-28 11:35:00,65.48,65.59,65.41,65.58,31800.0,47.8574,47.9378,47.8062,47.9305,31800.0
2013-06-28 11:40:00,65.57,65.59,65.51,65.57,30900.0,47.9232,47.9378,47.8793,47.9232,30900.0
2013-06-28 11:45:00,65.55,65.69,65.53,65.65,16100.0,47.9085,48.0109,47.8939,47.9816,16100.0
2013-06-28 11:50:00,65.64,65.68,65.59,65.66,15800.0,47.9743,48.0036,47.9378,47.9889,15800.0
2013-06-28 11:55:00,65.65,65.66,65.57,65.6,10200.0,47.9816,47.9889,47.9232,47.9451,10200.0
2013-06-28 12:00:00,65.59,65.59,65.37,65.37,9200.0,47.9378,47.9378,47.777,47.777,9200.0
2013-06-28 12:05:00,65.37,65.4,65.34,65.34,11600.0,47.777,47.7989,47.7551,47.7551,11600.0
2013-06-28 12:10:00,65.33,65.47,65.28,65.45,11500.0,47.7478,47.8501,47.7112,47.8355,11500.0
2013-06-28 12:15:00,65.45,65.45,65.3,65.32,15600.0,47.8355,47.8355,47.7258,47.7404,15600.0
2013-06-28 12:20:00,65.31,65.32,65.19,65.31,13300.0,47.7331,47.7404,47.6454,47.7331,13300.0
2013-06-28 12:25:00,65.31,65.55,65.29,65.53,48300.0,47.7331,47.9085,47.7185,47.8939,48300.0
2013-06-28 12:30:00,65.52,65.57,65.45,65.48,37200.0,47.8866,47.9232,47.8355,47.8574,37200.0
2013-06-28 12:35:00,65.48,65.59,65.48,65.57,6100.0,47.8574,47.9378,47.8574,47.9232,6100.0
2013-06-28 12:40:00,65.58,65.59,65.48,65.49,12200.0,47.9305,47.9378,47.8574,47.8647,12200.0
2013-06-28 12:45:00,65.5,65.56,65.47,65.5,12300.0,47.872,47.9159,47.8501,47.872,12300.0
2013-06-28 12:50:00,65.5,65.6,65.47,65.53,18700.0,47.872,47.9451,47.8501,47.8939,18700.0
2013-06-28 12:55:00,65.51,65.54,65.48,65.51,18800.0,47.8793,47.9012,47.8574,47.8793,18800.0
2013-06-28 13:00:00,65.5,65.52,65.44,65.5,22200.0,47.872,47.8866,47.8282,47.872,22200.0
2013-06-28 13:05:00,65.49,65.56,65.49,65.55,31900.0,47.8647,47.9159,47.8647,47.9085,31900.0
2013-06-28 13:10:00,65.55,65.62,65.54,65.57,15700.0,47.9085,47.9597,47.9012,47.9232,15700.0
2013-06-28 13:15:00,65.58,65.65,65.56,65.65,14000.0,47.9305,47.9816,47.9159,47.9816,14000.0
2013-06-28 13:20:00,65.65,65.66,65.59,65.61,65200.0,47.9816,47.9889,47.9378,47.9524,65200.0
2013-06-28 13:25:00,65.6,65.61,65.5,65.58,15900.0,47.9451,47.9524,47.872,47.9305,15900.0
2013-06-28 13:30:00,65.56,65.63,65.56,65.63,11300.0,47.9159,47.967,47.9159,47.967,11300.0
2013-06-28 13:35:00,65.64,65.67,65.61,65.61,10400.0,47.9743,47.9963,47.9524,47.9524,10400.0
2013-06-28 13:40:00,65.61,65.68,65.57,65.68,16900.0,47.9524,48.0036,47.9232,48.0036,16900.0
2013-06-28 13:45:00,65.68,65.73,65.64,65.64,59000.0,48.0036,48.0401,47.9743,47.9743,59000.0
2013-06-28 13:50:00,65.63,65.63,65.57,65.6,15500.0,47.967,47.967,47.9232,47.9451,15500.0
2013-06-28 13:55:00,65.59,65.81,65.59,65.74,36300.0,47.9378,48.0986,47.9378,48.0474,36300.0
2013-06-28 14:00:00,65.75,65.83,65.69,65.7,13700.0,48.0547,48.1132,48.0109,48.0182,13700.0
2013-06-28 14:05:00,65.7,65.73,65.68,65.68,41500.0,48.0182,48.0401,48.0036,48.0036,41500.0
2013-06-28 14:10:00,65.69,65.72,65.65,65.65,17600.0,48.0109,48.0328,47.9816,47.9816,17600.0
2013-06-28 14:15:00,65.65,65.71,65.64,65.7,35900.0,47.9816,48.0255,47.9743,48.0182,35900.0
2013-06-28 14:20:00,65.69,65.72,65.64,65.72,40400.0,48.0109,48.0328,47.9743,48.0328,40400.0
2013-06-28 14:25:00,65.73,65.76,65.65,65.65,23600.0,48.0401,48.062,47.9816,47.9816,23600.0
2013-06-28 14:30:00,65.65,65.73,65.65,65.72,22000.0,47.9816,48.0401,47.9816,48.0328,22000.0
2013-06-28 14:35:00,65.73,65.73,65.65,65.65,21600.0,48.0401,48.0401,47.9816,47.9816,21600.0
2013-06-28 14:40:00,65.66,65.71,65.64,65.7,26900.0,47.9889,48.0255,47.9743,48.0182,26900.0
2013-06-28 14:45:00,65.7,65.77,65.67,65.77,22900.0,48.0182,48.0693,47.9963,48.0693,22900.0
2013-06-28 14:50:00,65.77,65.87,65.74,65.87,34200.0,48.0693,48.1424,48.0474,48.1424,34200.0
2013-06-28 14:55:00,65.88,65.88,65.78,65.87,36900.0,48.1497,48.1497,48.0766,48.1424,36900.0
2013-06-28 15:00:00,65.85,65.86,65.69,65.7,46300.0,48.1278,48.1351,48.0109,48.0182,46300.0
2013-06-28 15:05:00,65.7,65.77,65.67,65.73,32900.0,48.0182,48.0693,47.9963,48.0401,32900.0
2013-06-28 15:10:00,65.73,65.76,65.68,65.75,185700.0,48.0401,48.062,48.0036,48.0547,185700.0
2013-06-28 15:15:00,65.75,65.84,65.75,65.81,38400.0,48.0547,48.1205,48.0547,48.0986,38400.0
2013-06-28 15:20:00,65.81,65.82,65.73,65.78,41600.0,48.0986,48.1059,48.0401,48.0766,41600.0
2013-06-28 15:25:00,65.78,65.79,65.73,65.76,59000.0,48.0766,48.084,48.0401,48.062,59000.0
2013-06-28 15:30:00,65.77,65.84,65.76,65.8,78500.0,48.0693,48.1205,48.062,48.0913,78500.0
2013-06-28 15:35:00,65.81,65.81,65.72,65.74,80100.0,48.0986,48.0986,48.0328,48.0474,80100.0
2013-06-28 15:40:00,65.73,65.78,65.68,65.72,94500.0,48.0401,48.0766,48.0036,48.0328,94500.0
2013-06-28 15:45:00,65.72,65.8,65.7,65.75,205600.0,48.0328,48.0913,48.0182,48.0547,205600.0
2013-06-28 15:50:00,65.75,65.8,65.65,65.66,171600.0,48.0547,48.0913,47.9816,47.9889,171600.0
2013-06-28 15:55:00,65.66,65.76,65.53,65.53,430700.0,47.9889,48.062,47.8939,47.8939,430700.0
2013-07-01 09:30:00,65.76,66.05,65.66,65.81,125100.0,48.062,48.274,47.9889,48.0986,125100.0
2013-07-01 09:35:00,65.79,65.93,65.72,65.72,33400.0,48.084,48.1863,48.0328,48.0328,33400.0
2013-07-01 09:40:00,65.72,65.86,65.6,65.85,51800.0,48.0328,48.1351,47.9451,48.1278,51800.0
2013-07-01 09:45:00,65.85,65.93,65.55,65.75,52700.0,48.1278,48.1863,47.9085,48.0547,52700.0
2013-07-01 09:50:00,65.76,65.88,65.69,65.81,25100.0,48.062,48.1497,48.0109,48.0986,25100.0
2013-07-01 09:55:00,65.81,65.85,65.65,65.66,32600.0,48.0986,48.1278,47.9816,47.9889,32600.0
2013-07-01 10:00:00,65.67,66.2,65.67,66.03,54900.0,47.9963,48.3836,47.9963,48.2594,54900.0
2013-07-01 10:05:00,66.03,66.15,66.03,66.06,28100.0,48.2594,48.3471,48.2594,48.2813,28100.0
2013-07-01 10:10:00,66.06,66.19,66.05,66.19,25400.0,48.2813,48.3763,48.274,48.3763,25400.0
2013-07-01 10:15:00,66.19,66.23,66.09,66.18,30700.0,48.3763,48.4055,48.3032,48.369,30700.0
2013-07-01 10:20:00,66.19,66.21,66.12,66.19,35100.0,48.3763,48.3909,48.3251,48.3763,35100.0
2013-07-01 10:25:00,66.19,66.28,66.15,66.21,76900.0,48.3763,48.4421,48.3471,48.3909,76900.0
2013-07-01 10:30:00,66.22,66.23,66.13,66.18,25700.0,48.3982,48.4055,48.3325,48.369,25700.0
2013-07-01 10:35:00,66.18,66.21,66.08,66.1,31100.0,48.369,48.3909,48.2959,48.3105,31100.0
2013-07-01 10:40:00,66.1,66.21,66.1,66.18,23700.0,48.3105,48.3909,48.3105,48.369,23700.0
2013-07-01 10:45:00,66.18,66.29,66.12,66.29,16600.0,48.369,48.4494,48.3251,48.4494,16600.0
2013-07-01 10:50:00,66.28,66.32,66.18,66.22,48700.0,48.4421,48.4713,48.369,48.3982,48700.0
2013-07-01 10:55:00,66.2,66.29,66.18,66.18,32300.0,48.3836,48.4494,48.369,48.369,32300.0
2013-07-01 11:00:00,66.18,66.21,66.14,66.18,37700.0,48.369,48.3909,48.3398,48.369,37700.0
2013-07-01 11:05:00,66.16,66.26,66.16,66.26,37700.0,48.3544,48.4275,48.3544,48.4275,37700.0
2013-07-01 11:10:00,66.24,66.29,66.18,66.25,20900.0,48.4128,48.4494,48.369,48.4202,20900.0
2013-07-01 11:15:00,66.23,66.32,66.23,66.31,15800.0,48.4055,48.4713,48.4055,48.464,15800.0
2013-07-01 11:20:00,66.3,66.33,66.27,66.33,17400.0,48.4567,48.4786,48.4348,48.4786,17400.0
2013-07-01 11:25:00,66.33,66.36,66.29,66.29,19200.0,48.4786,48.5006,48.4494,48.4494,19200.0
2013-07-01 11:30:00,66.29,66.33,66.24,66.31,16400.0,48.4494,48.4786,48.4128,48.464,16400.0
2013-07-01 11:35:00,66.32,66.33,66.19,66.22,24200.0,48.4713,48.4786,48.3763,48.3982,24200.0
2013-07-01 11:40:00,66.2,66.3,66.11,66.3,19800.0,48.3836,48.4567,48.3178,48.4567,19800.0
2013-07-01 11:45:00,66.29,66.5,66.29,66.47,28300.0,48.4494,48.6029,48.4494,48.5809,28300.0
2013-07-01 11:50:00,66.47,66.65,66.47,66.64,56800.0,48.5809,48.7125,48.5809,48.7052,56800.0
2013-07-01 11:55:00,66.65,66.74,66.64,66.7,43300.0,48.7125,48.7783,48.7052,48.749,43300.0
2013-07-01 12:00:00,66.7,66.82,66.67,66.76,59600.0,48.749,48.8368,48.7271,48.7929,59600.0
2013-07-01 12:05:00,66.76,66.81,66.73,66.78,54100.0,48.7929,48.8294,48.771,48.8075,54100.0
2013-07-01 12:10:00,66.79,66.86,66.78,66.84,22200.0,48.8148,48.866,48.8075,48.8514,22200.0
2013-07-01 12:15:00,66.85,66.95,66.8,66.88,39500.0,48.8587,48.9318,48.8221,48.8806,39500.0
2013-07-01 12:20:00,66.86,66.86,66.74,66.75,15100.0,48.866,48.866,48.7783,48.7856,15100.0
2013-07-01 12:25:00,66.75,66.82,66.73,66.73,16700.0,48.7856,48.8368,48.771,48.771,16700.0
2013-07-01 12:30:00,66.72,66.74,66.66,66.73,14600.0,48.7637,48.7783,48.7198,48.771,14600.0
2013-07-01 12:35:00,66.72,66.78,66.7,66.72,14900.0,48.7637,48.8075,48.749,48.7637,14900.0
2013-07-01 12:40:00,66.74,66.79,66.72,66.79,17300.0,48.7783,48.8148,48.7637,48.8148,17300.0
2013-07-01 12:45:00,66.79,66.87,66.74,66.84,11700.0,48.8148,48.8733,48.7783,48.8514,11700.0
2013-07-01 12:50:00,66.84,66.88,66.83,66.84,17000.0,48.8514,48.8806,48.8441,48.8514,17000.0
2013-07-01 12:55:00,66.84,66.95,66.82,66.89,27900.0,48.8514,48.9318,48.8368,48.8879,27900.0
2013-07-01 13:00:00,66.89,66.93,66.86,66.88,25900.0,48.8879,48.9172,48.866,48.8806,25900.0
2013-07-01 13:05:00,66.87,66.91,66.85,66.86,19400.0,48.8733,48.9025,48.8587,48.866,19400.0
2013-07-01 13:10:00,66.86,66.95,66.85,66.89,27100.0,48.866,48.9318,48.8587,48.8879,27100.0
2013-07-01 13:15:00,66.9,66.94,66.86,66.88,19900.0,48.8952,48.9245,48.866,48.8806,19900.0
2013-07-01 13:20:00,66.88,66.98,66.84,66.96,31000.0,48.8806,48.9537,48.8514,48.9391,31000.0
2013-07-01 13:25:00,66.98,67.05,66.97,66.98,34400.0,48.9537,49.0049,48.9464,48.9537,34400.0
2013-07-01 13:30:00,66.98,67.01,66.93,66.97,39000.0,48.9537,48.9756,48.9172,48.9464,39000.0
2013-07-01 13:35:00,66.95,67.1,66.91,67.09,46800.0,48.9318,49.0414,48.9025,49.0341,46800.0
2013-07-01 13:40:00,67.09,67.17,67.03,67.04,46700.0,49.0341,49.0926,48.9902,48.9975,46700.0
2013-07-01 13:45:00,67.04,67.05,66.9,66.91,21100.0,48.9975,49.0049,48.8952,48.9025,21100.0
2013-07-01 13:50:00,66.9,66.9,66.74,66.76,37300.0,48.8952,48.8952,48.7783,48.7929,37300.0
2013-07-01 13:55:00,66.76,66.77,66.68,66.68,21200.0,48.7929,48.8002,48.7344,48.7344,21200.0
2013-07-01 14:00:00,66.68,66.75,66.64,66.73,21500.0,48.7344,48.7856,48.7052,48.771,21500.0
2013-07-01 14:05:00,66.71,66.75,66.64,66.73,17600.0,48.7564,48.7856,48.7052,48.771,17600.0
2013-07-01 14:10:00,66.72,66.75,66.68,66.7,36200.0,48.7637,48.7856,48.7344,48.749,36200.0
2013-07-01 14:15:00,66.7,66.72,66.64,66.69,44400.0,48.749,48.7637,48.7052,48.7417,44400.0
2013-07-01 14:20:00,66.69,66.73,66.6,66.6,50200.0,48.7417,48.771,48.676,48.676,50200.0
2013-07-01 14:25:00,66.6,66.75,66.6,66.75,24300.0,48.676,48.7856,48.676,48.7856,24300.0
2013-07-01 14:30:00,66.74,66.74,66.62,66.66,30900.0,48.7783,48.7783,48.6906,48.7198,30900.0
2013-07-01 14:35:00,66.66,66.7,66.63,66.66,25300.0,48.7198,48.749,48.6979,48.7198,25300.0
2013-07-01 14:40:00,66.66,66.8,66.64,66.79,27500.0,48.7198,48.8221,48.7052,48.8148,27500.0
2013-07-01 14:45:00,66.78,66.8,66.7,66.75,41300.0,48.8075,48.8221,48.749,48.7856,41300.0
2013-07-01 14:50:00,66.74,66.87,66.72,66.85,38700.0,48.7783,48.8733,48.7637,48.8587,38700.0
2013-07-01 14:55:00,66.85,66.88,66.81,66.86,33000.0,48.8587,48.8806,48.8294,48.866,33000.0
2013-07-01 15:00:00,66.87,66.93,66.84,66.93,45200.0,48.8733,48.9172,48.8514,48.9172,45200.0
2013-07-01 15:05:00,66.94,66.95,66.91,66.93,38900.0,48.9245,48.9318,48.9025,48.9172,38900.0
2013-07-01 15:10:00,66.94,66.95,66.9,66.93,50000.0,48.9245,48.9318,48.8952,48.9172,50000.0
2013-07-01 15:15:00,66.93,66.95,66.85,66.85,23500.0,48.9172,48.9318,48.8587,48.8587,23500.0
2013-07-01 15:20:00,66.85,66.88,66.72,66.73,54300.0,48.8587,48.8806,48.7637,48.771,54300.0
2013-07-01 15:25:00,66.73,66.74,66.59,66.59,40500.0,48.771,48.7783,48.6687,48.6687,40500.0
2013-07-01 15:30:00,66.6,66.6,66.5,66.56,62900.0,48.676,48.676,48.6029,48.6467,62900.0
2013-07-01 15:35:00,66.57,66.59,66.48,66.52,40600.0,48.654,48.6687,48.5883,48.6175,40600.0
2013-07-01 15:40:00,66.52,66.53,66.43,66.45,47100.0,48.6175,48.6248,48.5517,48.5663,47100.0
2013-07-01 15:45:00,66.45,66.51,66.42,66.45,73600.0,48.5663,48.6102,48.5444,48.5663,73600.0
2013-07-01 15:50:00,66.45,66.48,66.42,66.48,100700.0,48.5663,48.5883,48.5444,48.5883,100700.0
2013-07-01 15:55:00,66.48,66.56,66.47,66.5,203200.0,48.5883,48.6467,48.5809,48.6029,203200.0
2013-07-02 09:30:00,66.23,66.44,66.23,66.41,56100.0,48.4055,48.559,48.4055,48.5371,56100.0
2013-07-02 09:35:00,66.44,66.77,66.44,66.76,21500.0,48.559,48.8002,48.559,48.7929,21500.0
2013-07-02 09:40:00,66.75,66.96,66.65,66.93,50000.0,48.7856,48.9391,48.7125,48.9172,50000.0
2013-07-02 09:45:00,66.93,67.01,66.88,66.92,42400.0,48.9172,48.9756,48.8806,48.9098,42400.0
2013-07-02 09:50:00,66.92,67.03,66.84,66.99,64300.0,48.9098,48.9902,48.8514,48.961,64300.0
2013-07-02 09:55:00,67.0,67.02,66.7,66.8,66000.0,48.9683,48.9829,48.749,48.8221,66000.0
2013-07-02 10:00:00,66.8,66.9,66.75,66.89,61600.0,48.8221,48.8952,48.7856,48.8879,61600.0
2013-07-02 10:05:00,66.87,67.0,66.84,66.9,28200.0,48.8733,48.9683,48.8514,48.8952,28200.0
2013-07-02 10:10:00,66.9,67.0,66.86,66.99,37800.0,48.8952,48.9683,48.866,48.961,37800.0
2013-07-02 10:15:00,66.98,67.04,66.93,67.0,56300.0,48.9537,48.9975,48.9172,48.9683,56300.0
2013-07-02 10:20:00,66.97,67.08,66.97,67.02,73100.0,48.9464,49.0268,48.9464,48.9829,73100.0
2013-07-02 10:25:00,67.03,67.04,66.95,66.95,85900.0,48.9902,48.9975,48.9318,48.9318,85900.0
2013-07-02 10:30:00,66.93,66.94,66.74,66.8,26200.0,48.9172,48.9245,48.7783,48.8221,26200.0
2013-07-02 10:35:00,66.8,66.91,66.8,66.9,38100.0,48.8221,48.9025,48.8221,48.8952,38100.0
2013-07-02 10:40:00,66.91,67.04,66.91,67.0,33100.0,48.9025,48.9975,48.9025,48.9683,33100.0
2013-07-02 10:45:00,67.0,67.04,66.86,66.89,28300.0,48.9683,48.9975,48.866,48.8879,28300.0
2013-07-02 10:50:00,66.89,66.95,66.82,66.94,44000.0,48.8879,48.9318,48.8368,48.9245,44000.0
2013-07-02 10:55:00,66.94,66.94,66.85,66.87,14800.0,48.9245,48.9245,48.8587,48.8733,14800.0
2013-07-02 11:00:00,66.88,66.88,66.69,66.69,23300.0,48.8806,48.8806,48.7417,48.7417,23300.0
2013-07-02 11:05:00,66.69,66.72,66.67,66.7,23000.0,48.7417,48.7637,48.7271,48.749,23000.0
2013-07-02 11:10:00,66.68,66.69,66.58,66.64,34400.0,48.7344,48.7417,48.6613,48.7052,34400.0
2013-07-02 11:15:00,66.64,66.72,66.63,66.71,20300.0,48.7052,48.7637,48.6979,48.7564,20300.0
2013-07-02 11:20:00,66.71,66.75,66.64,66.69,35000.0,48.7564,48.7856,48.7052,48.7417,35000.0
2013-07-02 11:25:00,66.68,66.74,66.63,66.71,34900.0,48.7344,48.7783,48.6979,48.7564,34900.0
2013-07-02 11:30:00,66.71,66.73,66.68,66.72,31500.0,48.7564,48.771,48.7344,48.7637,31500.0
2013-07-02 11:35:00,66.73,66.78,66.71,66.78,20700.0,48.771,48.8075,48.7564,48.8075,20700.0
2013-07-02 11:40:00,66.76,66.81,66.73,66.8,18600.0,48.7929,48.8294,48.771,48.8221,18600.0
2013-07-02 11:45:00,66.79,66.87,66.77,66.81,17100.0,48.8148,48.8733,48.8002,48.8294,17100.0
2013-07-02 11:50:00,66.83,66.91,66.77,66.77,16900.0,48.8441,48.9025,48.8002,48.8002,16900.0
2013-07-02 11:55:00,66.77,66.77,66.66,66.67,21000.0,48.8002,48.8002,48.7198,48.7271,21000.0
2013-07-02 12:00:00,66.66,66.68,66.59,66.62,16500.0,48.7198,48.7344,48.6687,48.6906,16500.0
2013-07-02 12:05:00,66.63,66.67,66.58,66.58,22400.0,48.6979,48.7271,48.6613,48.6613,22400.0
2013-07-02 12:10:00,66.58,66.59,66.45,66.47,11700.0,48.6613,48.6687,48.5663,48.5809,11700.0
2013-07-02 12:15:00,66.47,66.48,66.43,66.48,19000.0,48.5809,48.5883,48.5517,48.5883,19000.0
2013-07-02 12:20:00,66.47,66.49,66.4,66.46,13300.0,48.5809,48.5956,48.5298,48.5736,13300.0
2013-07-02 12:25:00,66.47,66.49,66.44,66.48,14600.0,48.5809,48.5956,48.559,48.5883,14600.0
2013-07-02 12:30:00,66.49,66.68,66.48,66.65,27600.0,48.5956,48.7344,48.5883,48.7125,27600.0
2013-07-02 12:35:00,66.65,66.69,66.64,66.67,21700.0,48.7125,48.7417,48.7052,48.7271,21700.0
2013-07-02 12:40:00,66.67,66.67,66.46,66.48,87000.0,48.7271,48.7271,48.5736,48.5883,87000.0
2013-07-02 12:45:00,66.47,66.5,66.39,66.5,21800.0,48.5809,48.6029,48.5225,48.6029,21800.0
2013-07-02 12:50:00,66.5,66.5,66.41,66.44,8800.0,48.6029,48.6029,48.5371,48.559,8800.0
2013-07-02 12:55:00,66.44,66.58,66.44,66.58,13600.0,48.559,48.6613,48.559,48.6613,13600.0
2013-07-02 13:00:00,66.59,66.59,66.53,66.54,11600.0,48.6687,48.6687,48.6248,48.6321,11600.0
2013-07-02 13:05:00,66.54,66.58,66.54,66.57,6600.0,48.6321,48.6613,48.6321,48.654,6600.0
2013-07-02 13:10:00,66.57,66.6,66.52,66.54,20200.0,48.654,48.676,48.6175,48.6321,20200.0
2013-07-02 13:15:00,66.53,66.53,66.44,66.46,12800.0,48.6248,48.6248,48.559,48.5736,12800.0
2013-07-02 13:20:00,66.45,66.47,66.42,66.42,15100.0,48.5663,48.5809,48.5444,48.5444,15100.0
2013-07-02 13:25:00,66.42,66.44,66.38,66.38,18400.0,48.5444,48.559,48.5152,48.5152,18400.0
2013-07-02 13:30:00,66.38,66.42,66.34,66.34,22100.0,48.5152,48.5444,48.4859,48.4859,22100.0
2013-07-02 13:35:00,66.35,66.35,66.24,66.27,32700.0,48.4932,48.4932,48.4128,48.4348,32700.0
2013-07-02 13:40:00,66.29,66.3,66.23,66.26,20000.0,48.4494,48.4567,48.4055,48.4275,20000.0
2013-07-02 13:45:00,66.27,66.27,66.15,66.23,16300.0,48.4348,48.4348,48.3471,48.4055,16300.0
2013-07-02 13:50:00,66.23,66.3,66.19,66.21,37900.0,48.4055,48.4567,48.3763,48.3909,37900.0
2013-07-02 13:55:00,66.21,66.23,66.15,66.17,28900.0,48.3909,48.4055,48.3471,48.3617,28900.0
2013-07-02 14:00:00,66.17,66.2,66.11,66.2,28000.0,48.3617,48.3836,48.3178,48.3836,28000.0
2013-07-02 14:05:00,66.2,66.22,66.09,66.09,13300.0,48.3836,48.3982,48.3032,48.3032,13300.0
2013-07-02 14:10:00,66.1,66.1,66.0,66.01,41000.0,48.3105,48.3105,48.2374,48.2447,41000.0
2013-07-02 14:15:00,66.02,66.02,65.84,65.89,38000.0,48.2521,48.2521,48.1205,48.157,38000.0
2013-07-02 14:20:00,65.88,65.88,65.8,65.82,25400.0,48.1497,48.1497,48.0913,48.1059,25400.0
2013-07-02 14:25:00,65.83,65.85,65.73,65.82,17500.0,48.1132,48.1278,48.0401,48.1059,17500.0
2013-07-02 14:30:00,65.82,65.9,65.82,65.9,15100.0,48.1059,48.1644,48.1059,48.1644,15100.0
2013-07-02 14:35:00,65.9,65.9,65.78,65.79,23900.0,48.1644,48.1644,48.0766,48.084,23900.0
2013-07-02 14:40:00,65.78,65.91,65.76,65.89,32400.0,48.0766,48.1717,48.062,48.157,32400.0
2013-07-02 14:45:00,65.89,65.91,65.79,65.87,45100.0,48.157,48.1717,48.084,48.1424,45100.0
2013-07-02 14:50:00,65.87,66.0,65.84,65.98,26100.0,48.1424,48.2374,48.1205,48.2228,26100.0
2013-07-02 14:55:00,65.98,66.0,65.94,65.94,17300.0,48.2228,48.2374,48.1936,48.1936,17300.0
2013-07-02 15:00:00,65.95,65.96,65.88,65.9,20200.0,48.2009,48.2082,48.1497,48.1644,20200.0
2013-07-02 15:05:00,65.91,66.03,65.9,65.99,23500.0,48.1717,48.2594,48.1644,48.2301,23500.0
2013-07-02 15:10:00,65.98,66.02,65.97,65.98,27200.0,48.2228,48.2521,48.2155,48.2228,27200.0
2013-07-02 15:15:00,65.99,66.01,65.96,66.01,28300.0,48.2301,48.2447,48.2082,48.2447,28300.0
2013-07-02 15:20:00,66.01,66.02,65.89,65.9,34100.0,48.2447,48.2521,48.157,48.1644,34100.0
2013-07-02 15:25:00,65.9,65.9,65.79,65.81,33700.0,48.1644,48.1644,48.084,48.0986,33700.0
2013-07-02 15:30:00,65.82,65.82,65.72,65.78,36100.0,48.1059,48.1059,48.0328,48.0766,36100.0
2013-07-02 15:35:00,65.79,65.93,65.77,65.92,37700.0,48.084,48.1863,48.0693,48.179,37700.0
2013-07-02 15:40:00,65.92,65.97,65.87,65.89,37100.0,48.179,48.2155,48.1424,48.157,37100.0
2013-07-02 15:45:00,65.9,66.04,65.9,65.96,52900.0,48.1644,48.2667,48.1644,48.2082,52900.0
2013-07-02 15:50:00,65.97,66.06,65.96,65.99,56700.0,48.2155,48.2813,48.2082,48.2301,56700.0
2013-07-02 15:55:00,66.0,66.09,65.97,66.03,90200.0,48.2374,48.3032,48.2155,48.2594,90200.0
2013-07-03 09:30:00,65.81,65.87,65.51,65.68,69100.0,48.0986,48.1424,47.8793,48.0036,69100.0
2013-07-03 09:35:00,65.73,65.9,65.7,65.84,29100.0,48.0401,48.1644,48.0182,48.1205,29100.0
2013-07-03 09:40:00,65.86,65.95,65.83,65.85,19200.0,48.1351,48.2009,48.1132,48.1278,19200.0
2013-07-03 09:45:00,65.83,65.92,65.81,65.85,19400.0,48.1132,48.179,48.0986,48.1278,19400.0
2013-07-03 09:50:00,65.85,65.9,65.82,65.87,12700.0,48.1278,48.1644,48.1059,48.1424,12700.0
2013-07-03 09:55:00,65.9,65.94,65.81,65.84,22800.0,48.1644,48.1936,48.0986,48.1205,22800.0
2013-07-03 10:00:00,65.8,65.94,65.78,65.85,33200.0,48.0913,48.1936,48.0766,48.1278,33200.0
2013-07-03 10:05:00,65.83,66.01,65.75,66.0,53000.0,48.1132,48.2447,48.0547,48.2374,53000.0
2013-07-03 10:10:00,65.97,66.05,65.88,66.01,13200.0,48.2155,48.274,48.1497,48.2447,13200.0
2013-07-03 10:15:00,66.04,66.06,65.96,65.98,14000.0,48.2667,48.2813,48.2082,48.2228,14000.0
2013-07-03 10:20:00,66.01,66.2,65.96,66.17,14500.0,48.2447,48.3836,48.2082,48.3617,14500.0
2013-07-03 10:25:00,66.17,66.21,66.08,66.17,31100.0,48.3617,48.3909,48.2959,48.3617,31100.0
2013-07-03 10:30:00,66.19,66.25,66.18,66.25,43000.0,48.3763,48.4202,48.369,48.4202,43000.0
2013-07-03 10:35:00,66.25,66.3,66.11,66.12,75500.0,48.4202,48.4567,48.3178,48.3251,75500.0
2013-07-03 10:40:00,66.16,66.27,66.13,66.27,17100.0,48.3544,48.4348,48.3325,48.4348,17100.0
2013-07-03 10:45:00,66.27,66.38,66.18,66.37,39100.0,48.4348,48.5152,48.369,48.5079,39100.0
2013-07-03 10:50:00,66.37,66.37,66.22,66.28,13700.0,48.5079,48.5079,48.3982,48.4421,13700.0
2013-07-03 10:55:00,66.3,66.31,66.19,66.26,28100.0,48.4567,48.464,48.3763,48.4275,28100.0
2013-07-03 11:00:00,66.27,66.33,66.24,66.25,23300.0,48.4348,48.4786,48.4128,48.4202,23300.0
2013-07-03 11:05:00,66.25,66.25,66.16,66.19,16500.0,48.4202,48.4202,48.3544,48.3763,16500.0
2013-07-03 11:10:00,66.17,66.26,66.15,66.19,22300.0,48.3617,48.4275,48.3471,48.3763,22300.0
2013-07-03 11:15:00,66.21,66.26,66.18,66.2,26400.0,48.3909,48.4275,48.369,48.3836,26400.0
2013-07-03 11:20:00,66.23,66.26,66.17,66.22,25800.0,48.4055,48.4275,48.3617,48.3982,25800.0
2013-07-03 11:25:00,66.19,66.26,66.19,66.23,25000.0,48.3763,48.4275,48.3763,48.4055,25000.0
2013-07-03 11:30:00,66.24,66.33,66.21,66.29,23600.0,48.4128,48.4786,48.3909,48.4494,23600.0
2013-07-03 11:35:00,66.3,66.42,66.27,66.39,26200.0,48.4567,48.5444,48.4348,48.5225,26200.0
2013-07-03 11:40:00,66.38,66.38,66.3,66.33,18000.0,48.5152,48.5152,48.4567,48.4786,18000.0
2013-07-03 11:45:00,66.32,66.35,66.27,66.33,44600.0,48.4713,48.4932,48.4348,48.4786,44600.0
2013-07-03 11:50:00,66.34,66.38,66.28,66.38,14400.0,48.4859,48.5152,48.4421,48.5152,14400.0
2013-07-03 11:55:00,66.39,66.56,66.39,66.56,18300.0,48.5225,48.6467,48.5225,48.6467,18300.0
2013-07-03 12:00:00,66.55,66.55,66.44,66.45,17100.0,48.6394,48.6394,48.559,48.5663,17100.0
2013-07-03 12:05:00,66.46,66.5,66.45,66.45,11000.0,48.5736,48.6029,48.5663,48.5663,11000.0
2013-07-03 12:10:00,66.46,66.5,66.36,66.38,16000.0,48.5736,48.6029,48.5006,48.5152,16000.0
2013-07-03 12:15:00,66.39,66.44,66.39,66.42,17000.0,48.5225,48.559,48.5225,48.5444,17000.0
2013-07-03 12:20:00,66.43,66.44,66.33,66.33,18700.0,48.5517,48.559,48.4786,48.4786,18700.0
2013-07-03 12:25:00,66.32,66.44,66.32,66.4,34700.0,48.4713,48.559,48.4713,48.5298,34700.0
2013-07-03 12:30:00,66.4,66.45,66.35,66.35,17900.0,48.5298,48.5663,48.4932,48.4932,17900.0
2013-07-03 12:35:00,66.36,66.37,66.24,66.24,29100.0,48.5006,48.5079,48.4128,48.4128,29100.0
2013-07-03 12:40:00,66.22,66.31,66.21,66.24,42100.0,48.3982,48.464,48.3909,48.4128,42100.0
2013-07-03 12:45:00,66.23,66.28,66.23,66.25,20800.0,48.4055,48.4421,48.4055,48.4202,20800.0
2013-07-03 12:50:00,66.26,66.26,66.2,66.23,41400.0,48.4275,48.4275,48.3836,48.4055,41400.0
2013-07-03 12:55:00,66.22,66.25,66.16,66.24,36000.0,48.3982,48.4202,48.3544,48.4128,36000.0
2013-07-05 09:30:00,66.61,67.05,66.55,67.02,45500.0,48.6833,49.0049,48.6394,48.9829,45500.0
2013-07-05 09:35:00,67.02,67.02,66.73,66.91,15500.0,48.9829,48.9829,48.771,48.9025,15500.0
2013-07-05 09:40:00,66.85,66.85,66.62,66.7,11500.0,48.8587,48.8587,48.6906,48.749,11500.0
2013-07-05 09:45:00,66.72,67.0,66.68,66.95,20900.0,48.7637,48.9683,48.7344,48.9318,20900.0
2013-07-05 09:50:00,66.93,66.99,66.78,66.79,16100.0,48.9172,48.961,48.8075,48.8148,16100.0
2013-07-05 09:55:00,66.82,66.96,66.78,66.91,11900.0,48.8368,48.9391,48.8075,48.9025,11900.0
2013-07-05 10:00:00,66.91,66.95,66.76,66.78,20700.0,48.9025,48.9318,48.7929,48.8075,20700.0
2013-07-05 10:05:00,66.77,66.91,66.71,66.79,10600.0,48.8002,48.9025,48.7564,48.8148,10600.0
2013-07-05 10:10:00,66.75,66.8,66.67,66.76,10500.0,48.7856,48.8221,48.7271,48.7929,10500.0
2013-07-05 10:15:00,66.7,66.7,66.56,66.7,10600.0,48.749,48.749,48.6467,48.749,10600.0
2013-07-05 10:20:00,66.67,66.68,66.59,66.6,29400.0,48.7271,48.7344,48.6687,48.676,29400.0
2013-07-05 10:25:00,66.63,66.75,66.62,66.74,12900.0,48.6979,48.7856,48.6906,48.7783,12900.0
2013-07-05 10:30:00,66.75,66.9,66.72,66.9,63100.0,48.7856,48.8952,48.7637,48.8952,63100.0
2013-07-05 10:35:00,66.9,66.93,66.74,66.79,14200.0,48.8952,48.9172,48.7783,48.8148,14200.0
2013-07-05 10:40:00,66.79,66.93,66.79,66.87,26500.0,48.8148,48.9172,48.8148,48.8733,26500.0
2013-07-05 10:45:00,66.86,67.0,66.81,66.88,41700.0,48.866,48.9683,48.8294,48.8806,41700.0
2013-07-05 10:50:00,66.86,66.94,66.83,66.91,17700.0,48.866,48.9245,48.8441,48.9025,17700.0
2013-07-05 10:55:00,66.91,67.02,66.89,67.02,40200.0,48.9025,48.9829,48.8879,48.9829,40200.0
2013-07-05 11:00:00,67.01,67.02,66.95,66.99,16300.0,48.9756,48.9829,48.9318,48.961,16300.0
2013-07-05 11:05:00,67.0,67.04,66.94,67.04,23700.0,48.9683,48.9975,48.9245,48.9975,23700.0
2013-07-05 11:10:00,67.05,67.11,67.03,67.05,127900.0,49.0049,49.0487,48.9902,49.0049,127900.0
2013-07-05 11:15:00,67.04,67.13,67.01,67.13,57500.0,48.9975,49.0633,48.9756,49.0633,57500.0
2013-07-05 11:20:00,67.12,67.23,67.12,67.2,108000.0,49.056,49.1364,49.056,49.1145,108000.0
2013-07-05 11:25:00,67.21,67.24,67.14,67.14,45300.0,49.1218,49.1437,49.0706,49.0706,45300.0
2013-07-05 11:30:00,67.14,67.15,67.06,67.08,36000.0,49.0706,49.0779,49.0122,49.0268,36000.0
2013-07-05 11:35:00,67.08,67.17,67.07,67.11,39800.0,49.0268,49.0926,49.0195,49.0487,39800.0
2013-07-05 11:40:00,67.1,67.13,67.08,67.08,20000.0,49.0414,49.0633,49.0268,49.0268,20000.0
2013-07-05 11:45:00,67.08,67.14,67.05,67.14,11800.0,49.0268,49.0706,49.0049,49.0706,11800.0
2013-07-05 11:50:00,67.15,67.19,67.07,67.11,40600.0,49.0779,49.1072,49.0195,49.0487,40600.0
2013-07-05 11:55:00,67.12,67.28,67.06,67.28,41700.0,49.056,49.173,49.0122,49.173,41700.0
2013-07-05 12:00:00,67.3,67.35,67.28,67.31,10800.0,49.1876,49.2241,49.173,49.1949,10800.0
2013-07-05 12:05:00,67.32,67.33,67.24,67.25,25500.0,49.2022,49.2095,49.1437,49.151,25500.0
2013-07-05 12:10:00,67.27,67.31,67.2,67.26,42100.0,49.1656,49.1949,49.1145,49.1583,42100.0
2013-07-05 12:15:00,67.26,67.36,67.26,67.29,11700.0,49.1583,49.2314,49.1583,49.1803,11700.0
2013-07-05 12:20:00,67.28,67.31,67.22,67.23,11900.0,49.173,49.1949,49.1291,49.1364,11900.0
2013-07-05 12:25:00,67.24,67.26,67.18,67.18,11500.0,49.1437,49.1583,49.0999,49.0999,11500.0
2013-07-05 12:30:00,67.18,67.29,67.18,67.28,47700.0,49.0999,49.1803,49.0999,49.173,47700.0
2013-07-05 12:35:00,67.28,67.35,67.25,67.33,17200.0,49.173,49.2241,49.151,49.2095,17200.0
2013-07-05 12:40:00,67.33,67.35,67.28,67.34,8000.0,49.2095,49.2241,49.173,49.2168,8000.0
2013-07-05 12:45:00,67.32,67.33,67.28,67.3,13500.0,49.2022,49.2095,49.173,49.1876,13500.0
2013-07-05 12:50:00,67.32,67.33,67.27,67.29,7900.0,49.2022,49.2095,49.1656,49.1803,7900.0
2013-07-05 12:55:00,67.26,67.33,67.26,67.3,10300.0,49.1583,49.2095,49.1583,49.1876,10300.0
2013-07-05 13:00:00,67.3,67.3,67.25,67.26,25000.0,49.1876,49.1876,49.151,49.1583,25000.0
2013-07-05 13:05:00,67.27,67.3,67.24,67.26,36900.0,49.1656,49.1876,49.1437,49.1583,36900.0
2013-07-05 13:10:00,67.26,67.34,67.22,67.32,19300.0,49.1583,49.2168,49.1291,49.2022,19300.0
2013-07-05 13:15:00,67.32,67.32,67.25,67.26,10900.0,49.2022,49.2022,49.151,49.1583,10900.0
2013-07-05 13:20:00,67.25,67.27,67.25,67.27,17200.0,49.151,49.1656,49.151,49.1656,17200.0
2013-07-05 13:25:00,67.27,67.27,67.25,67.26,17500.0,49.1656,49.1656,49.151,49.1583,17500.0
2013-07-05 13:30:00,67.26,67.28,67.25,67.27,17800.0,49.1583,49.173,49.151,49.1656,17800.0
2013-07-05 13:35:00,67.26,67.29,67.25,67.26,5100.0,49.1583,49.1803,49.151,49.1583,5100.0
2013-07-05 13:40:00,67.26,67.31,67.25,67.27,16300.0,49.1583,49.1949,49.151,49.1656,16300.0
2013-07-05 13:45:00,67.27,67.31,67.26,67.29,13500.0,49.1656,49.1949,49.1583,49.1803,13500.0
2013-07-05 13:50:00,67.29,67.33,67.27,67.3,21200.0,49.1803,49.2095,49.1656,49.1876,21200.0
2013-07-05 13:55:00,67.3,67.35,67.3,67.32,10000.0,49.1876,49.2241,49.1876,49.2022,10000.0
2013-07-05 14:00:00,67.34,67.34,67.22,67.25,25800.0,49.2168,49.2168,49.1291,49.151,25800.0
2013-07-05 14:05:00,67.25,67.35,67.23,67.34,13100.0,49.151,49.2241,49.1364,49.2168,13100.0
2013-07-05 14:10:00,67.34,67.38,67.32,67.34,26100.0,49.2168,49.246,49.2022,49.2168,26100.0
2013-07-05 14:15:00,67.36,67.36,67.29,67.35,23500.0,49.2314,49.2314,49.1803,49.2241,23500.0
2013-07-05 14:20:00,67.35,67.38,67.3,67.35,26900.0,49.2241,49.246,49.1876,49.2241,26900.0
2013-07-05 14:25:00,67.35,67.41,67.35,67.4,14700.0,49.2241,49.268,49.2241,49.2607,14700.0
2013-07-05 14:30:00,67.4,67.44,67.37,67.44,38500.0,49.2607,49.2899,49.2387,49.2899,38500.0
2013-07-05 14:35:00,67.44,67.54,67.44,67.52,27600.0,49.2899,49.363,49.2899,49.3484,27600.0
2013-07-05 14:40:00,67.52,67.53,67.43,67.43,13600.0,49.3484,49.3557,49.2826,49.2826,13600.0
2013-07-05 14:45:00,67.45,67.46,67.42,67.43,38600.0,49.2972,49.3045,49.2753,49.2826,38600.0
2013-07-05 14:50:00,67.43,67.49,67.43,67.49,10800.0,49.2826,49.3264,49.2826,49.3264,10800.0
2013-07-05 14:55:00,67.48,67.48,67.42,67.44,5900.0,49.3191,49.3191,49.2753,49.2899,5900.0
2013-07-05 15:00:00,67.44,67.46,67.41,67.46,11000.0,49.2899,49.3045,49.268,49.3045,11000.0
2013-07-05 15:05:00,67.46,67.47,67.4,67.41,16600.0,49.3045,49.3118,49.2607,49.268,16600.0
2013-07-05 15:10:00,67.42,67.45,67.36,67.37,11300.0,49.2753,49.2972,49.2314,49.2387,11300.0
2013-07-05 15:15:00,67.37,67.39,67.33,67.33,16800.0,49.2387,49.2534,49.2095,49.2095,16800.0
2013-07-05 15:20:00,67.33,67.33,67.24,67.25,25100.0,49.2095,49.2095,49.1437,49.151,25100.0
2013-07-05 15:25:00,67.26,67.28,67.21,67.27,28900.0,49.1583,49.173,49.1218,49.1656,28900.0
2013-07-05 15:30:00,67.28,67.42,67.28,67.42,35800.0,49.173,49.2753,49.173,49.2753,35800.0
2013-07-05 15:35:00,67.43,67.52,67.4,67.51,52500.0,49.2826,49.3484,49.2607,49.3411,52500.0
2013-07-05 15:40:00,67.52,67.62,67.52,67.62,44300.0,49.3484,49.4215,49.3484,49.4215,44300.0
2013-07-05 15:45:00,67.61,67.65,67.53,67.65,56600.0,49.4141,49.4434,49.3557,49.4434,56600.0
2013-07-05 15:50:00,67.64,67.74,67.6,67.67,79400.0,49.4361,49.5092,49.4068,49.458,79400.0
2013-07-05 15:55:00,67.68,67.76,67.68,67.75,121800.0,49.4653,49.5238,49.4653,49.5165,121800.0
2013-07-08 09:30:00,68.11,68.25,67.99,68.12,63400.0,49.7796,49.8819,49.6919,49.7869,63400.0
2013-07-08 09:35:00,68.17,68.23,68.0,68.08,23700.0,49.8234,49.8673,49.6992,49.7577,23700.0
2013-07-08 09:40:00,68.08,68.1,67.78,67.88,27800.0,49.7577,49.7723,49.5384,49.6115,27800.0
2013-07-08 09:45:00,67.94,68.13,67.93,67.96,43900.0,49.6553,49.7942,49.648,49.6699,43900.0
2013-07-08 09:50:00,67.97,68.03,67.91,68.03,16600.0,49.6773,49.7211,49.6334,49.7211,16600.0
2013-07-08 09:55:00,68.03,68.05,67.96,67.98,24600.0,49.7211,49.7357,49.6699,49.6846,24600.0
2013-07-08 10:00:00,67.96,68.08,67.96,68.0,42200.0,49.6699,49.7577,49.6699,49.6992,42200.0
2013-07-08 10:05:00,68.04,68.12,68.01,68.12,19200.0,49.7284,49.7869,49.7065,49.7869,19200.0
2013-07-08 10:10:00,68.12,68.23,68.04,68.05,28200.0,49.7869,49.8673,49.7284,49.7357,28200.0
2013-07-08 10:15:00,68.07,68.1,68.02,68.1,7000.0,49.7503,49.7723,49.7138,49.7723,7000.0
2013-07-08 10:20:00,68.13,68.18,68.05,68.18,20700.0,49.7942,49.8307,49.7357,49.8307,20700.0
2013-07-08 10:25:00,68.15,68.22,68.14,68.22,16400.0,49.8088,49.86,49.8015,49.86,16400.0
2013-07-08 10:30:00,68.22,68.23,68.16,68.16,29400.0,49.86,49.8673,49.8161,49.8161,29400.0
2013-07-08 10:35:00,68.15,68.18,68.1,68.12,31100.0,49.8088,49.8307,49.7723,49.7869,31100.0
2013-07-08 10:40:00,68.1,68.15,68.07,68.07,47700.0,49.7723,49.8088,49.7503,49.7503,47700.0
2013-07-08 10:45:00,68.08,68.08,68.0,68.05,33400.0,49.7577,49.7577,49.6992,49.7357,33400.0
2013-07-08 10:50:00,68.06,68.06,67.97,68.0,22500.0,49.743,49.743,49.6773,49.6992,22500.0
2013-07-08 10:55:00,68.01,68.1,68.0,68.1,34600.0,49.7065,49.7723,49.6992,49.7723,34600.0
2013-07-08 11:00:00,68.1,68.16,68.1,68.12,20400.0,49.7723,49.8161,49.7723,49.7869,20400.0
2013-07-08 11:05:00,68.16,68.21,68.14,68.18,18500.0,49.8161,49.8527,49.8015,49.8307,18500.0
2013-07-08 11:10:00,68.19,68.21,68.17,68.21,21000.0,49.838,49.8527,49.8234,49.8527,21000.0
2013-07-08 11:15:00,68.2,68.2,68.13,68.17,13900.0,49.8454,49.8454,49.7942,49.8234,13900.0
2013-07-08 11:20:00,68.17,68.17,68.08,68.11,12900.0,49.8234,49.8234,49.7577,49.7796,12900.0
2013-07-08 11:25:00,68.11,68.12,68.07,68.07,14700.0,49.7796,49.7869,49.7503,49.7503,14700.0
2013-07-08 11:30:00,68.07,68.11,68.02,68.09,27300.0,49.7503,49.7796,49.7138,49.765,27300.0
2013-07-08 11:35:00,68.09,68.12,68.06,68.08,17200.0,49.765,49.7869,49.743,49.7577,17200.0
2013-07-08 11:40:00,68.07,68.12,68.05,68.09,13400.0,49.7503,49.7869,49.7357,49.765,13400.0
2013-07-08 11:45:00,68.09,68.16,68.09,68.16,16800.0,49.765,49.8161,49.765,49.8161,16800.0
2013-07-08 11:50:00,68.16,68.16,68.11,68.15,35200.0,49.8161,49.8161,49.7796,49.8088,35200.0
2013-07-08 11:55:00,68.16,68.16,67.93,67.93,21400.0,49.8161,49.8161,49.648,49.648,21400.0
2013-07-08 12:00:00,67.94,67.99,67.92,67.98,8200.0,49.6553,49.6919,49.6407,49.6846,8200.0
2013-07-08 12:05:00,67.98,68.01,67.97,68.0,33600.0,49.6846,49.7065,49.6773,49.6992,33600.0
2013-07-08 12:10:00,68.0,68.07,68.0,68.04,16100.0,49.6992,49.7503,49.6992,49.7284,16100.0
2013-07-08 12:15:00,68.02,68.1,68.01,68.06,11400.0,49.7138,49.7723,49.7065,49.743,11400.0
2013-07-08 12:20:00,68.08,68.11,68.01,68.02,6200.0,49.7577,49.7796,49.7065,49.7138,6200.0
2013-07-08 12:25:00,68.02,68.06,68.0,68.02,15800.0,49.7138,49.743,49.6992,49.7138,15800.0
2013-07-08 12:30:00,68.02,68.13,68.02,68.12,10100.0,49.7138,49.7942,49.7138,49.7869,10100.0
2013-07-08 12:35:00,68.11,68.17,68.1,68.15,47600.0,49.7796,49.8234,49.7723,49.8088,47600.0
2013-07-08 12:40:00,68.15,68.17,68.14,68.15,17200.0,49.8088,49.8234,49.8015,49.8088,17200.0
2013-07-08 12:45:00,68.16,68.2,68.13,68.16,18700.0,49.8161,49.8454,49.7942,49.8161,18700.0
2013-07-08 12:50:00,68.16,68.21,68.14,68.18,53600.0,49.8161,49.8527,49.8015,49.8307,53600.0
2013-07-08 12:55:00,68.18,68.2,67.97,67.97,30700.0,49.8307,49.8454,49.6773,49.6773,30700.0
2013-07-08 13:00:00,67.98,68.02,67.98,67.99,147900.0,49.6846,49.7138,49.6846,49.6919,147900.0
2013-07-08 13:05:00,67.98,68.01,67.97,68.0,11600.0,49.6846,49.7065,49.6773,49.6992,11600.0
2013-07-08 13:10:00,68.0,68.06,67.98,68.06,18000.0,49.6992,49.743,49.6846,49.743,18000.0
2013-07-08 13:15:00,68.05,68.06,67.99,68.05,26700.0,49.7357,49.743,49.6919,49.7357,26700.0
2013-07-08 13:20:00,68.03,68.06,68.01,68.06,20500.0,49.7211,49.743,49.7065,49.743,20500.0
2013-07-08 13:25:00,68.06,68.09,68.03,68.08,21400.0,49.743,49.765,49.7211,49.7577,21400.0
2013-07-08 13:30:00,68.08,68.13,68.06,68.13,17100.0,49.7577,49.7942,49.743,49.7942,17100.0
2013-07-08 13:35:00,68.13,68.2,68.13,68.15,23400.0,49.7942,49.8454,49.7942,49.8088,23400.0
2013-07-08 13:40:00,68.14,68.18,68.11,68.18,13900.0,49.8015,49.8307,49.7796,49.8307,13900.0
2013-07-08 13:45:00,68.2,68.29,68.19,68.27,22500.0,49.8454,49.9111,49.838,49.8965,22500.0
2013-07-08 13:50:00,68.27,68.28,68.25,68.26,14500.0,49.8965,49.9038,49.8819,49.8892,14500.0
2013-07-08 13:55:00,68.25,68.3,68.2,68.2,23000.0,49.8819,49.9184,49.8454,49.8454,23000.0
2013-07-08 14:00:00,68.2,68.25,68.19,68.22,12700.0,49.8454,49.8819,49.838,49.86,12700.0
2013-07-08 14:05:00,68.22,68.23,68.17,68.17,8600.0,49.86,49.8673,49.8234,49.8234,8600.0
2013-07-08 14:10:00,68.17,68.17,68.09,68.09,12200.0,49.8234,49.8234,49.765,49.765,12200.0
2013-07-08 14:15:00,68.09,68.1,68.07,68.07,6000.0,49.765,49.7723,49.7503,49.7503,6000.0
2013-07-08 14:20:00,68.07,68.1,68.06,68.08,8500.0,49.7503,49.7723,49.743,49.7577,8500.0
2013-07-08 14:25:00,68.08,68.08,67.98,68.0,14700.0,49.7577,49.7577,49.6846,49.6992,14700.0
2013-07-08 14:30:00,68.0,68.03,67.99,68.01,21000.0,49.6992,49.7211,49.6919,49.7065,21000.0
2013-07-08 14:35:00,68.02,68.03,67.99,68.0,13100.0,49.7138,49.7211,49.6919,49.6992,13100.0
2013-07-08 14:40:00,68.0,68.02,67.99,68.0,13900.0,49.6992,49.7138,49.6919,49.6992,13900.0
2013-07-08 14:45:00,67.99,68.0,67.96,67.98,80900.0,49.6919,49.6992,49.6699,49.6846,80900.0
2013-07-08 14:50:00,67.97,68.05,67.96,68.05,28300.0,49.6773,49.7357,49.6699,49.7357,28300.0
2013-07-08 14:55:00,68.05,68.09,68.03,68.03,9300.0,49.7357,49.765,49.7211,49.7211,9300.0
2013-07-08 15:00:00,68.03,68.04,67.97,68.02,62600.0,49.7211,49.7284,49.6773,49.7138,62600.0
2013-07-08 15:05:00,68.03,68.06,68.0,68.0,17600.0,49.7211,49.743,49.6992,49.6992,17600.0
2013-07-08 15:10:00,68.0,68.01,67.98,67.99,41400.0,49.6992,49.7065,49.6846,49.6919,41400.0
2013-07-08 15:15:00,68.0,68.04,67.98,68.01,15700.0,49.6992,49.7284,49.6846,49.7065,15700.0
2013-07-08 15:20:00,68.02,68.02,67.95,67.95,29000.0,49.7138,49.7138,49.6626,49.6626,29000.0
2013-07-08 15:25:00,67.96,68.02,67.91,67.92,25300.0,49.6699,49.7138,49.6334,49.6407,25300.0
2013-07-08 15:30:00,67.93,67.95,67.88,67.95,42700.0,49.648,49.6626,49.6115,49.6626,42700.0
2013-07-08 15:35:00,67.95,67.97,67.86,67.9,59700.0,49.6626,49.6773,49.5969,49.6261,59700.0
2013-07-08 15:40:00,67.9,67.92,67.85,67.85,65700.0,49.6261,49.6407,49.5896,49.5896,65700.0
2013-07-08 15:45:00,67.86,67.91,67.86,67.89,73200.0,49.5969,49.6334,49.5969,49.6188,73200.0
2013-07-08 15:50:00,67.89,67.9,67.76,67.77,99500.0,49.6188,49.6261,49.5238,49.5311,99500.0
2013-07-08 15:55:00,67.77,67.96,67.77,67.95,121700.0,49.5311,49.6699,49.5311,49.6626,121700.0
2013-07-09 09:30:00,68.38,68.87,68.25,68.71,130900.0,49.9769,50.335,49.8819,50.2181,130900.0
2013-07-09 09:35:00,68.66,68.7,68.54,68.58,16100.0,50.1816,50.2108,50.0939,50.1231,16100.0
2013-07-09 09:40:00,68.58,68.61,68.15,68.15,54000.0,50.1231,50.145,49.8088,49.8088,54000.0
2013-07-09 09:45:00,68.16,68.4,68.15,68.4,23500.0,49.8161,49.9915,49.8088,49.9915,23500.0
2013-07-09 09:50:00,68.44,68.62,68.41,68.41,34400.0,50.0208,50.1523,49.9988,49.9988,34400.0
2013-07-09 09:55:00,68.41,68.41,68.24,68.28,11000.0,49.9988,49.9988,49.8746,49.9038,11000.0
2013-07-09 10:00:00,68.28,68.3,68.02,68.06,38600.0,49.9038,49.9184,49.7138,49.743,38600.0
2013-07-09 10:05:00,68.05,68.06,67.96,67.98,66600.0,49.7357,49.743,49.6699,49.6846,66600.0
2013-07-09 10:10:00,67.98,68.0,67.97,67.98,93800.0,49.6846,49.6992,49.6773,49.6846,93800.0
2013-07-09 10:15:00,67.98,68.16,67.97,68.12,46700.0,49.6846,49.8161,49.6773,49.7869,46700.0
2013-07-09 10:20:00,68.15,68.17,68.11,68.16,28700.0,49.8088,49.8234,49.7796,49.8161,28700.0
2013-07-09 10:25:00,68.16,68.16,68.05,68.06,12200.0,49.8161,49.8161,49.7357,49.743,12200.0
2013-07-09 10:30:00,68.05,68.05,67.98,68.0,97000.0,49.7357,49.7357,49.6846,49.6992,97000.0
2013-07-09 10:35:00,68.0,68.02,68.0,68.0,56500.0,49.6992,49.7138,49.6992,49.6992,56500.0
2013-07-09 10:40:00,68.0,68.02,67.98,68.01,31600.0,49.6992,49.7138,49.6846,49.7065,31600.0
2013-07-09 10:45:00,68.01,68.13,67.98,68.1,36500.0,49.7065,49.7942,49.6846,49.7723,36500.0
2013-07-09 10:50:00,68.11,68.18,68.07,68.15,23700.0,49.7796,49.8307,49.7503,49.8088,23700.0
2013-07-09 10:55:00,68.16,68.24,68.15,68.23,11200.0,49.8161,49.8746,49.8088,49.8673,11200.0
2013-07-09 11:00:00,68.21,68.28,68.2,68.27,10700.0,49.8527,49.9038,49.8454,49.8965,10700.0
2013-07-09 11:05:00,68.27,68.39,68.27,68.35,18900.0,49.8965,49.9842,49.8965,49.955,18900.0
2013-07-09 11:10:00,68.34,68.38,68.31,68.37,11500.0,49.9477,49.9769,49.9258,49.9696,11500.0
2013-07-09 11:15:00,68.38,68.47,68.35,68.45,15200.0,49.9769,50.0427,49.955,50.0281,15200.0
2013-07-09 11:20:00,68.45,68.47,68.39,68.41,21000.0,50.0281,50.0427,49.9842,49.9988,21000.0
2013-07-09 11:25:00,68.42,68.56,68.42,68.51,20600.0,50.0061,50.1085,50.0061,50.0719,20600.0
2013-07-09 11:30:00,68.5,68.62,68.5,68.55,16900.0,50.0646,50.1523,50.0646,50.1012,16900.0
2013-07-09 11:35:00,68.56,68.56,68.49,68.52,16200.0,50.1085,50.1085,50.0573,50.0792,16200.0
2013-07-09 11:40:00,68.52,68.57,68.51,68.52,14100.0,50.0792,50.1158,50.0719,50.0792,14100.0
2013-07-09 11:45:00,68.53,68.54,68.46,68.47,12300.0,50.0865,50.0939,50.0354,50.0427,12300.0
2013-07-09 11:50:00,68.44,68.45,68.4,68.44,15400.0,50.0208,50.0281,49.9915,50.0208,15400.0
2013-07-09 11:55:00,68.43,68.46,68.38,68.4,12600.0,50.0135,50.0354,49.9769,49.9915,12600.0
2013-07-09 12:00:00,68.41,68.42,68.35,68.35,11000.0,49.9988,50.0061,49.955,49.955,11000.0
2013-07-09 12:05:00,68.35,68.36,68.33,68.34,15500.0,49.955,49.9623,49.9404,49.9477,15500.0
2013-07-09 12:10:00,68.33,68.37,68.33,68.36,16900.0,49.9404,49.9696,49.9404,49.9623,16900.0
2013-07-09 12:15:00,68.36,68.4,68.36,68.4,13500.0,49.9623,49.9915,49.9623,49.9915,13500.0
2013-07-09 12:20:00,68.39,68.42,68.39,68.4,9300.0,49.9842,50.0061,49.9842,49.9915,9300.0
2013-07-09 12:25:00,68.4,68.44,68.39,68.43,17900.0,49.9915,50.0208,49.9842,50.0135,17900.0
2013-07-09 12:30:00,68.44,68.45,68.41,68.45,11800.0,50.0208,50.0281,49.9988,50.0281,11800.0
2013-07-09 12:35:00,68.46,68.52,68.45,68.51,23500.0,50.0354,50.0792,50.0281,50.0719,23500.0
2013-07-09 12:40:00,68.51,68.58,68.51,68.57,13900.0,50.0719,50.1231,50.0719,50.1158,13900.0
2013-07-09 12:45:00,68.58,68.62,68.57,68.6,10700.0,50.1231,50.1523,50.1158,50.1377,10700.0
2013-07-09 12:50:00,68.6,68.62,68.58,68.61,14100.0,50.1377,50.1523,50.1231,50.145,14100.0
2013-07-09 12:55:00,68.6,68.61,68.59,68.6,6700.0,50.1377,50.145,50.1304,50.1377,6700.0
2013-07-09 13:00:00,68.6,68.63,68.6,68.63,14300.0,50.1377,50.1596,50.1377,50.1596,14300.0
2013-07-09 13:05:00,68.63,68.71,68.62,68.7,17500.0,50.1596,50.2181,50.1523,50.2108,17500.0
2013-07-09 13:10:00,68.69,68.71,68.68,68.7,10100.0,50.2035,50.2181,50.1962,50.2108,10100.0
2013-07-09 13:15:00,68.7,68.71,68.69,68.7,12700.0,50.2108,50.2181,50.2035,50.2108,12700.0
2013-07-09 13:20:00,68.69,68.71,68.69,68.69,12100.0,50.2035,50.2181,50.2035,50.2035,12100.0
2013-07-09 13:25:00,68.69,68.69,68.66,68.66,18700.0,50.2035,50.2035,50.1816,50.1816,18700.0
2013-07-09 13:30:00,68.66,68.66,68.58,68.59,27600.0,50.1816,50.1816,50.1231,50.1304,27600.0
2013-07-09 13:35:00,68.59,68.62,68.56,68.56,16500.0,50.1304,50.1523,50.1085,50.1085,16500.0
2013-07-09 13:40:00,68.57,68.57,68.51,68.55,11400.0,50.1158,50.1158,50.0719,50.1012,11400.0
2013-07-09 13:45:00,68.55,68.59,68.55,68.59,11200.0,50.1012,50.1304,50.1012,50.1304,11200.0
2013-07-09 13:50:00,68.59,68.61,68.58,68.61,16700.0,50.1304,50.145,50.1231,50.145,16700.0
2013-07-09 13:55:00,68.61,68.61,68.53,68.54,13000.0,50.145,50.145,50.0865,50.0939,13000.0
2013-07-09 14:00:00,68.54,68.54,68.45,68.45,31700.0,50.0939,50.0939,50.0281,50.0281,31700.0
2013-07-09 14:05:00,68.45,68.47,68.45,68.45,31500.0,50.0281,50.0427,50.0281,50.0281,31500.0
2013-07-09 14:10:00,68.46,68.46,68.4,68.45,38300.0,50.0354,50.0354,49.9915,50.0281,38300.0
2013-07-09 14:15:00,68.44,68.45,68.41,68.42,18500.0,50.0208,50.0281,49.9988,50.0061,18500.0
2013-07-09 14:20:00,68.42,68.42,68.4,68.42,21200.0,50.0061,50.0061,49.9915,50.0061,21200.0
2013-07-09 14:25:00,68.42,68.42,68.37,68.37,18100.0,50.0061,50.0061,49.9696,49.9696,18100.0
2013-07-09 14:30:00,68.38,68.38,68.27,68.28,18100.0,49.9769,49.9769,49.8965,49.9038,18100.0
2013-07-09 14:35:00,68.28,68.28,68.18,68.2,29000.0,49.9038,49.9038,49.8307,49.8454,29000.0
2013-07-09 14:40:00,68.2,68.23,68.18,68.21,31900.0,49.8454,49.8673,49.8307,49.8527,31900.0
2013-07-09 14:45:00,68.2,68.21,68.19,68.2,33300.0,49.8454,49.8527,49.838,49.8454,33300.0
2013-07-09 14:50:00,68.2,68.2,68.15,68.18,46800.0,49.8454,49.8454,49.8088,49.8307,46800.0
2013-07-09 14:55:00,68.18,68.19,68.15,68.15,32400.0,49.8307,49.838,49.8088,49.8088,32400.0
2013-07-09 15:00:00,68.16,68.21,68.16,68.21,32500.0,49.8161,49.8527,49.8161,49.8527,32500.0
2013-07-09 15:05:00,68.21,68.21,68.19,68.2,29200.0,49.8527,49.8527,49.838,49.8454,29200.0
2013-07-09 15:10:00,68.2,68.23,68.2,68.23,25700.0,49.8454,49.8673,49.8454,49.8673,25700.0
2013-07-09 15:15:00,68.23,68.28,68.22,68.25,32700.0,49.8673,49.9038,49.86,49.8819,32700.0
2013-07-09 15:20:00,68.24,68.25,68.21,68.23,29500.0,49.8746,49.8819,49.8527,49.8673,29500.0
2013-07-09 15:25:00,68.22,68.26,68.19,68.19,24100.0,49.86,49.8892,49.838,49.838,24100.0
2013-07-09 15:30:00,68.19,68.22,68.1,68.22,57000.0,49.838,49.86,49.7723,49.86,57000.0
2013-07-09 15:35:00,68.21,68.25,68.17,68.21,35800.0,49.8527,49.8819,49.8234,49.8527,35800.0
2013-07-09 15:40:00,68.2,68.22,68.2,68.2,43300.0,49.8454,49.86,49.8454,49.8454,43300.0
2013-07-09 15:45:00,68.2,68.2,68.14,68.16,103200.0,49.8454,49.8454,49.8015,49.8161,103200.0
2013-07-09 15:50:00,68.16,68.16,68.06,68.08,58600.0,49.8161,49.8161,49.743,49.7577,58600.0
2013-07-09 15:55:00,68.08,68.15,68.04,68.13,91900.0,49.7577,49.8088,49.7284,49.7942,91900.0
2013-07-10 09:30:00,68.14,68.22,68.06,68.22,39100.0,49.8015,49.86,49.743,49.86,39100.0
2013-07-10 09:35:00,68.22,68.31,68.09,68.09,18300.0,49.86,49.9258,49.765,49.765,18300.0
2013-07-10 09:40:00,68.08,68.16,68.04,68.14,15200.0,49.7577,49.8161,49.7284,49.8015,15200.0
2013-07-10 09:45:00,68.15,68.32,68.04,68.26,21600.0,49.8088,49.9331,49.7284,49.8892,21600.0
2013-07-10 09:50:00,68.26,68.28,68.2,68.25,26800.0,49.8892,49.9038,49.8454,49.8819,26800.0
2013-07-10 09:55:00,68.25,68.28,68.11,68.17,50200.0,49.8819,49.9038,49.7796,49.8234,50200.0
2013-07-10 10:00:00,68.15,68.23,68.1,68.11,14300.0,49.8088,49.8673,49.7723,49.7796,14300.0
2013-07-10 10:05:00,68.1,68.14,67.96,67.97,45100.0,49.7723,49.8015,49.6699,49.6773,45100.0
2013-07-10 10:10:00,67.97,67.99,67.82,67.89,24200.0,49.6773,49.6919,49.5676,49.6188,24200.0
2013-07-10 10:15:00,67.85,67.91,67.77,67.78,12300.0,49.5896,49.6334,49.5311,49.5384,12300.0
2013-07-10 10:20:00,67.78,67.84,67.75,67.78,20500.0,49.5384,49.5822,49.5165,49.5384,20500.0
2013-07-10 10:25:00,67.79,67.79,67.61,67.64,50300.0,49.5457,49.5457,49.4141,49.4361,50300.0
2013-07-10 10:30:00,67.66,67.66,67.47,67.53,89800.0,49.4507,49.4507,49.3118,49.3557,89800.0
2013-07-10 10:35:00,67.53,67.54,67.46,67.53,36700.0,49.3557,49.363,49.3045,49.3557,36700.0
2013-07-10 10:40:00,67.52,67.61,67.51,67.55,33900.0,49.3484,49.4141,49.3411,49.3703,33900.0
2013-07-10 10:45:00,67.56,67.58,67.49,67.53,45600.0,49.3776,49.3922,49.3264,49.3557,45600.0
2013-07-10 10:50:00,67.53,67.54,67.48,67.48,21200.0,49.3557,49.363,49.3191,49.3191,21200.0
2013-07-10 10:55:00,67.47,67.5,67.41,67.48,23500.0,49.3118,49.3337,49.268,49.3191,23500.0
2013-07-10 11:00:00,67.49,67.52,67.38,67.42,27800.0,49.3264,49.3484,49.246,49.2753,27800.0
2013-07-10 11:05:00,67.4,67.42,67.34,67.4,22600.0,49.2607,49.2753,49.2168,49.2607,22600.0
2013-07-10 11:10:00,67.4,67.52,67.35,67.52,20600.0,49.2607,49.3484,49.2241,49.3484,20600.0
2013-07-10 11:15:00,67.51,67.55,67.48,67.54,22700.0,49.3411,49.3703,49.3191,49.363,22700.0
2013-07-10 11:20:00,67.54,67.58,67.52,67.56,23000.0,49.363,49.3922,49.3484,49.3776,23000.0
2013-07-10 11:25:00,67.56,67.57,67.41,67.41,18600.0,49.3776,49.3849,49.268,49.268,18600.0
2013-07-10 11:30:00,67.41,67.46,67.4,67.44,25600.0,49.268,49.3045,49.2607,49.2899,25600.0
2013-07-10 11:35:00,67.44,67.5,67.43,67.47,15000.0,49.2899,49.3337,49.2826,49.3118,15000.0
2013-07-10 11:40:00,67.47,67.48,67.34,67.35,50100.0,49.3118,49.3191,49.2168,49.2241,50100.0
2013-07-10 11:45:00,67.36,67.37,67.33,67.37,16500.0,49.2314,49.2387,49.2095,49.2387,16500.0
2013-07-10 11:50:00,67.37,67.44,67.36,67.43,17400.0,49.2387,49.2899,49.2314,49.2826,17400.0
2013-07-10 11:55:00,67.41,67.41,67.36,67.36,15300.0,49.268,49.268,49.2314,49.2314,15300.0
2013-07-10 12:00:00,67.35,67.37,67.31,67.31,25800.0,49.2241,49.2387,49.1949,49.1949,25800.0
2013-07-10 12:05:00,67.32,67.34,67.31,67.32,11700.0,49.2022,49.2168,49.1949,49.2022,11700.0
2013-07-10 12:10:00,67.32,67.39,67.31,67.36,12600.0,49.2022,49.2534,49.1949,49.2314,12600.0
2013-07-10 12:15:00,67.36,67.38,67.34,67.38,29200.0,49.2314,49.246,49.2168,49.246,29200.0
2013-07-10 12:20:00,67.37,67.39,67.35,67.36,11300.0,49.2387,49.2534,49.2241,49.2314,11300.0
2013-07-10 12:25:00,67.36,67.39,67.33,67.37,32800.0,49.2314,49.2534,49.2095,49.2387,32800.0
2013-07-10 12:30:00,67.37,67.48,67.36,67.47,36200.0,49.2387,49.3191,49.2314,49.3118,36200.0
2013-07-10 12:35:00,67.47,67.52,67.46,67.47,32900.0,49.3118,49.3484,49.3045,49.3118,32900.0
2013-07-10 12:40:00,67.46,67.46,67.4,67.44,31600.0,49.3045,49.3045,49.2607,49.2899,31600.0
2013-07-10 12:45:00,67.43,67.45,67.42,67.45,15300.0,49.2826,49.2972,49.2753,49.2972,15300.0
2013-07-10 12:50:00,67.45,67.45,67.37,67.38,39600.0,49.2972,49.2972,49.2387,49.246,39600.0
2013-07-10 12:55:00,67.38,67.44,67.35,67.44,51400.0,49.246,49.2899,49.2241,49.2899,51400.0
2013-07-10 13:00:00,67.44,67.46,67.4,67.42,40500.0,49.2899,49.3045,49.2607,49.2753,40500.0
2013-07-10 13:05:00,67.42,67.44,67.41,67.43,18300.0,49.2753,49.2899,49.268,49.2826,18300.0
2013-07-10 13:10:00,67.43,67.43,67.38,67.39,20500.0,49.2826,49.2826,49.246,49.2534,20500.0
2013-07-10 13:15:00,67.38,67.39,67.35,67.37,14100.0,49.246,49.2534,49.2241,49.2387,14100.0
2013-07-10 13:20:00,67.38,67.4,67.36,67.39,9200.0,49.246,49.2607,49.2314,49.2534,9200.0
2013-07-10 13:25:00,67.39,67.4,67.34,67.37,20600.0,49.2534,49.2607,49.2168,49.2387,20600.0
2013-07-10 13:30:00,67.37,67.41,67.37,67.41,12700.0,49.2387,49.268,49.2387,49.268,12700.0
2013-07-10 13:35:00,67.4,67.41,67.37,67.4,21300.0,49.2607,49.268,49.2387,49.2607,21300.0
2013-07-10 13:40:00,67.39,67.4,67.37,67.38,19500.0,49.2534,49.2607,49.2387,49.246,19500.0
2013-07-10 13:45:00,67.38,67.43,67.38,67.43,14700.0,49.246,49.2826,49.246,49.2826,14700.0
2013-07-10 13:50:00,67.44,67.44,67.42,67.42,14800.0,49.2899,49.2899,49.2753,49.2753,14800.0
2013-07-10 13:55:00,67.42,67.42,67.36,67.37,10500.0,49.2753,49.2753,49.2314,49.2387,10500.0
2013-07-10 14:00:00,67.36,67.72,67.34,67.66,118000.0,49.2314,49.4945,49.2168,49.4507,118000.0
2013-07-10 14:05:00,67.66,67.67,67.44,67.47,52500.0,49.4507,49.458,49.2899,49.3118,52500.0
2013-07-10 14:10:00,67.48,67.52,67.4,67.52,29200.0,49.3191,49.3484,49.2607,49.3484,29200.0
2013-07-10 14:15:00,67.52,67.64,67.49,67.59,19800.0,49.3484,49.4361,49.3264,49.3995,19800.0
2013-07-10 14:20:00,67.59,67.66,67.52,67.52,27300.0,49.3995,49.4507,49.3484,49.3484,27300.0
2013-07-10 14:25:00,67.51,67.53,67.37,67.42,24400.0,49.3411,49.3557,49.2387,49.2753,24400.0
2013-07-10 14:30:00,67.42,67.44,67.38,67.39,21700.0,49.2753,49.2899,49.246,49.2534,21700.0
2013-07-10 14:35:00,67.38,67.38,67.24,67.28,31100.0,49.246,49.246,49.1437,49.173,31100.0
2013-07-10 14:40:00,67.27,67.37,67.27,67.33,15700.0,49.1656,49.2387,49.1656,49.2095,15700.0
2013-07-10 14:45:00,67.33,67.34,67.09,67.11,25100.0,49.2095,49.2168,49.0341,49.0487,25100.0
2013-07-10 14:50:00,67.12,67.27,67.06,67.19,25200.0,49.056,49.1656,49.0122,49.1072,25200.0
2013-07-10 14:55:00,67.17,67.23,67.15,67.23,15200.0,49.0926,49.1364,49.0779,49.1364,15200.0
2013-07-10 15:00:00,67.23,67.39,67.22,67.34,28000.0,49.1364,49.2534,49.1291,49.2168,28000.0
2013-07-10 15:05:00,67.33,67.33,67.14,67.23,17900.0,49.2095,49.2095,49.0706,49.1364,17900.0
2013-07-10 15:10:00,67.22,67.33,67.16,67.21,24100.0,49.1291,49.2095,49.0853,49.1218,24100.0
2013-07-10 15:15:00,67.22,67.22,67.13,67.18,23200.0,49.1291,49.1291,49.0633,49.0999,23200.0
2013-07-10 15:20:00,67.18,67.28,67.18,67.26,17200.0,49.0999,49.173,49.0999,49.1583,17200.0
2013-07-10 15:25:00,67.26,67.4,67.24,67.33,26700.0,49.1583,49.2607,49.1437,49.2095,26700.0
2013-07-10 15:30:00,67.33,67.34,67.2,67.23,30500.0,49.2095,49.2168,49.1145,49.1364,30500.0
2013-07-10 15:35:00,67.22,67.23,67.19,67.21,30300.0,49.1291,49.1364,49.1072,49.1218,30300.0
2013-07-10 15:40:00,67.21,67.29,67.21,67.29,35000.0,49.1218,49.1803,49.1218,49.1803,35000.0
2013-07-10 15:45:00,67.29,67.37,67.29,67.33,54400.0,49.1803,49.2387,49.1803,49.2095,54400.0
2013-07-10 15:50:00,67.33,67.4,67.32,67.37,82800.0,49.2095,49.2607,49.2022,49.2387,82800.0
2013-07-10 15:55:00,67.38,67.4,67.35,67.38,113100.0,49.246,49.2607,49.2241,49.246,113100.0
2013-07-11 09:30:00,68.38,68.63,68.33,68.4,71800.0,49.9769,50.1596,49.9404,49.9915,71800.0
2013-07-11 09:35:00,68.39,68.39,68.14,68.28,56200.0,49.9842,49.9842,49.8015,49.9038,56200.0
2013-07-11 09:40:00,68.28,68.32,68.03,68.05,49800.0,49.9038,49.9331,49.7211,49.7357,49800.0
2013-07-11 09:45:00,68.05,68.18,67.94,67.97,89800.0,49.7357,49.8307,49.6553,49.6773,89800.0
2013-07-11 09:50:00,68.0,68.12,67.97,68.0,106900.0,49.6992,49.7869,49.6773,49.6992,106900.0
2013-07-11 09:55:00,67.98,68.02,67.94,67.97,83500.0,49.6846,49.7138,49.6553,49.6773,83500.0
2013-07-11 10:00:00,67.97,68.15,67.96,68.13,52000.0,49.6773,49.8088,49.6699,49.7942,52000.0
2013-07-11 10:05:00,68.13,68.26,68.12,68.2,41100.0,49.7942,49.8892,49.7869,49.8454,41100.0
2013-07-11 10:10:00,68.22,68.32,68.15,68.28,31800.0,49.86,49.9331,49.8088,49.9038,31800.0
2013-07-11 10:15:00,68.28,68.32,68.2,68.2,23200.0,49.9038,49.9331,49.8454,49.8454,23200.0
2013-07-11 10:20:00,68.18,68.25,68.16,68.17,17200.0,49.8307,49.8819,49.8161,49.8234,17200.0
2013-07-11 10:25:00,68.16,68.19,68.06,68.08,21800.0,49.8161,49.838,49.743,49.7577,21800.0
2013-07-11 10:30:00,68.1,68.17,68.03,68.05,40400.0,49.7723,49.8234,49.7211,49.7357,40400.0
2013-07-11 10:35:00,68.06,68.15,68.05,68.08,27900.0,49.743,49.8088,49.7357,49.7577,27900.0
2013-07-11 10:40:00,68.08,68.16,68.04,68.15,40000.0,49.7577,49.8161,49.7284,49.8088,40000.0
2013-07-11 10:45:00,68.17,68.23,68.11,68.12,45900.0,49.8234,49.8673,49.7796,49.7869,45900.0
2013-07-11 10:50:00,68.12,68.27,68.12,68.25,44000.0,49.7869,49.8965,49.7869,49.8819,44000.0
2013-07-11 10:55:00,68.24,68.24,68.16,68.19,117000.0,49.8746,49.8746,49.8161,49.838,117000.0
2013-07-11 11:00:00,68.21,68.3,68.19,68.28,28000.0,49.8527,49.9184,49.838,49.9038,28000.0
2013-07-11 11:05:00,68.27,68.31,68.26,68.29,31800.0,49.8965,49.9258,49.8892,49.9111,31800.0
2013-07-11 11:10:00,68.3,68.34,68.25,68.26,47200.0,49.9184,49.9477,49.8819,49.8892,47200.0
2013-07-11 11:15:00,68.27,68.28,68.14,68.17,30900.0,49.8965,49.9038,49.8015,49.8234,30900.0
2013-07-11 11:20:00,68.18,68.2,68.09,68.1,58700.0,49.8307,49.8454,49.765,49.7723,58700.0
2013-07-11 11:25:00,68.1,68.15,68.09,68.11,12900.0,49.7723,49.8088,49.765,49.7796,12900.0
2013-07-11 11:30:00,68.1,68.1,67.99,68.0,24700.0,49.7723,49.7723,49.6919,49.6992,24700.0
2013-07-11 11:35:00,68.0,68.1,68.0,68.09,14700.0,49.6992,49.7723,49.6992,49.765,14700.0
2013-07-11 11:40:00,68.1,68.11,68.02,68.09,30000.0,49.7723,49.7796,49.7138,49.765,30000.0
2013-07-11 11:45:00,68.11,68.16,68.07,68.09,13000.0,49.7796,49.8161,49.7503,49.765,13000.0
2013-07-11 11:50:00,68.08,68.12,68.08,68.09,14200.0,49.7577,49.7869,49.7577,49.765,14200.0
2013-07-11 11:55:00,68.09,68.13,68.09,68.1,19700.0,49.765,49.7942,49.765,49.7723,19700.0
2013-07-11 12:00:00,68.11,68.11,67.99,68.02,16200.0,49.7796,49.7796,49.6919,49.7138,16200.0
2013-07-11 12:05:00,68.02,68.05,68.01,68.03,18900.0,49.7138,49.7357,49.7065,49.7211,18900.0
2013-07-11 12:10:00,68.03,68.05,68.01,68.04,28400.0,49.7211,49.7357,49.7065,49.7284,28400.0
2013-07-11 12:15:00,68.03,68.03,67.88,67.88,20300.0,49.7211,49.7211,49.6115,49.6115,20300.0
2013-07-11 12:20:00,67.89,67.92,67.83,67.92,26800.0,49.6188,49.6407,49.5749,49.6407,26800.0
2013-07-11 12:25:00,67.91,68.07,67.91,68.05,28300.0,49.6334,49.7503,49.6334,49.7357,28300.0
2013-07-11 12:30:00,68.05,68.08,67.96,68.0,17700.0,49.7357,49.7577,49.6699,49.6992,17700.0
2013-07-11 12:35:00,68.0,68.01,67.95,67.95,24100.0,49.6992,49.7065,49.6626,49.6626,24100.0
2013-07-11 12:40:00,67.95,68.0,67.95,67.99,8700.0,49.6626,49.6992,49.6626,49.6919,8700.0
2013-07-11 12:45:00,67.99,68.0,67.98,67.98,11800.0,49.6919,49.6992,49.6846,49.6846,11800.0
2013-07-11 12:50:00,67.99,68.08,67.99,68.08,17100.0,49.6919,49.7577,49.6919,49.7577,17100.0
2013-07-11 12:55:00,68.08,68.1,68.03,68.03,15600.0,49.7577,49.7723,49.7211,49.7211,15600.0
2013-07-11 13:00:00,68.03,68.1,68.02,68.07,32300.0,49.7211,49.7723,49.7138,49.7503,32300.0
2013-07-11 13:05:00,68.09,68.09,67.98,67.98,54200.0,49.765,49.765,49.6846,49.6846,54200.0
2013-07-11 13:10:00,67.99,68.06,67.99,68.03,6100.0,49.6919,49.743,49.6919,49.7211,6100.0
2013-07-11 13:15:00,68.04,68.06,68.0,68.01,19700.0,49.7284,49.743,49.6992,49.7065,19700.0
2013-07-11 13:20:00,68.0,68.05,67.99,68.02,10900.0,49.6992,49.7357,49.6919,49.7138,10900.0
2013-07-11 13:25:00,68.02,68.04,67.99,68.03,8700.0,49.7138,49.7284,49.6919,49.7211,8700.0
2013-07-11 13:30:00,68.03,68.07,67.96,67.96,13900.0,49.7211,49.7503,49.6699,49.6699,13900.0
2013-07-11 13:35:00,67.95,68.04,67.95,68.04,14600.0,49.6626,49.7284,49.6626,49.7284,14600.0
2013-07-11 13:40:00,68.03,68.1,68.03,68.08,13100.0,49.7211,49.7723,49.7211,49.7577,13100.0
2013-07-11 13:45:00,68.07,68.1,68.02,68.03,19500.0,49.7503,49.7723,49.7138,49.7211,19500.0
2013-07-11 13:50:00,68.02,68.04,67.96,67.97,21700.0,49.7138,49.7284,49.6699,49.6773,21700.0
2013-07-11 13:55:00,67.96,67.98,67.94,67.98,26300.0,49.6699,49.6846,49.6553,49.6846,26300.0
2013-07-11 14:00:00,67.99,68.04,67.99,68.03,14300.0,49.6919,49.7284,49.6919,49.7211,14300.0
2013-07-11 14:05:00,68.03,68.09,68.02,68.07,19000.0,49.7211,49.765,49.7138,49.7503,19000.0
2013-07-11 14:10:00,68.07,68.13,68.06,68.08,19600.0,49.7503,49.7942,49.743,49.7577,19600.0
2013-07-11 14:15:00,68.07,68.11,68.05,68.1,20700.0,49.7503,49.7796,49.7357,49.7723,20700.0
2013-07-11 14:20:00,68.1,68.17,68.09,68.16,15200.0,49.7723,49.8234,49.765,49.8161,15200.0
2013-07-11 14:25:00,68.15,68.26,68.11,68.19,50200.0,49.8088,49.8892,49.7796,49.838,50200.0
2013-07-11 14:30:00,68.2,68.24,68.15,68.22,49700.0,49.8454,49.8746,49.8088,49.86,49700.0
2013-07-11 14:35:00,68.2,68.2,68.09,68.1,26700.0,49.8454,49.8454,49.765,49.7723,26700.0
2013-07-11 14:40:00,68.1,68.18,68.05,68.15,40600.0,49.7723,49.8307,49.7357,49.8088,40600.0
2013-07-11 14:45:00,68.16,68.17,68.08,68.08,27700.0,49.8161,49.8234,49.7577,49.7577,27700.0
2013-07-11 14:50:00,68.08,68.14,68.08,68.08,43700.0,49.7577,49.8015,49.7577,49.7577,43700.0
2013-07-11 14:55:00,68.09,68.09,67.96,68.07,38900.0,49.765,49.765,49.6699,49.7503,38900.0
2013-07-11 15:00:00,68.07,68.09,68.05,68.07,18400.0,49.7503,49.765,49.7357,49.7503,18400.0
2013-07-11 15:05:00,68.06,68.12,68.05,68.1,23900.0,49.743,49.7869,49.7357,49.7723,23900.0
2013-07-11 15:10:00,68.1,68.13,68.04,68.12,37200.0,49.7723,49.7942,49.7284,49.7869,37200.0
2013-07-11 15:15:00,68.11,68.13,68.09,68.11,32600.0,49.7796,49.7942,49.765,49.7796,32600.0
2013-07-11 15:20:00,68.11,68.21,68.11,68.2,42200.0,49.7796,49.8527,49.7796,49.8454,42200.0
2013-07-11 15:25:00,68.2,68.2,68.15,68.16,23600.0,49.8454,49.8454,49.8088,49.8161,23600.0
2013-07-11 15:30:00,68.16,68.16,68.04,68.08,83000.0,49.8161,49.8161,49.7284,49.7577,83000.0
2013-07-11 15:35:00,68.08,68.19,68.08,68.18,36400.0,49.7577,49.838,49.7577,49.8307,36400.0
2013-07-11 15:40:00,68.18,68.18,68.11,68.15,43900.0,49.8307,49.8307,49.7796,49.8088,43900.0
2013-07-11 15:45:00,68.15,68.28,68.15,68.24,52000.0,49.8088,49.9038,49.8088,49.8746,52000.0
2013-07-11 15:50:00,68.25,68.25,68.2,68.23,60300.0,49.8819,49.8819,49.8454,49.8673,60300.0
2013-07-11 15:55:00,68.23,68.3,68.2,68.21,141200.0,49.8673,49.9184,49.8454,49.8527,141200.0
2013-07-12 09:30:00,68.24,68.24,67.97,68.07,42400.0,49.8746,49.8746,49.6773,49.7503,42400.0
2013-07-12 09:35:00,68.13,68.13,67.97,68.04,33900.0,49.7942,49.7942,49.6773,49.7284,33900.0
2013-07-12 09:40:00,68.04,68.04,67.83,67.99,33900.0,49.7284,49.7284,49.5749,49.6919,33900.0
2013-07-12 09:45:00,68.03,68.17,68.01,68.17,20100.0,49.7211,49.8234,49.7065,49.8234,20100.0
2013-07-12 09:50:00,68.17,68.19,68.07,68.1,16100.0,49.8234,49.838,49.7503,49.7723,16100.0
2013-07-12 09:55:00,68.07,68.07,67.98,68.06,24000.0,49.7503,49.7503,49.6846,49.743,24000.0
2013-07-12 10:00:00,68.07,68.09,67.99,68.03,23500.0,49.7503,49.765,49.6919,49.7211,23500.0
2013-07-12 10:05:00,68.03,68.07,68.0,68.05,21100.0,49.7211,49.7503,49.6992,49.7357,21100.0
2013-07-12 10:10:00,68.04,68.07,67.97,68.04,38100.0,49.7284,49.7503,49.6773,49.7284,38100.0
2013-07-12 10:15:00,68.04,68.22,68.01,68.18,18800.0,49.7284,49.86,49.7065,49.8307,18800.0
2013-07-12 10:20:00,68.18,68.27,68.16,68.19,26400.0,49.8307,49.8965,49.8161,49.838,26400.0
2013-07-12 10:25:00,68.24,68.25,68.1,68.15,16900.0,49.8746,49.8819,49.7723,49.8088,16900.0
2013-07-12 10:30:00,68.16,68.2,68.07,68.12,27200.0,49.8161,49.8454,49.7503,49.7869,27200.0
2013-07-12 10:35:00,68.1,68.17,68.1,68.14,21500.0,49.7723,49.8234,49.7723,49.8015,21500.0
2013-07-12 10:40:00,68.15,68.22,68.11,68.2,32500.0,49.8088,49.86,49.7796,49.8454,32500.0
2013-07-12 10:45:00,68.2,68.23,68.12,68.12,21500.0,49.8454,49.8673,49.7869,49.7869,21500.0
2013-07-12 10:50:00,68.13,68.18,68.1,68.11,30900.0,49.7942,49.8307,49.7723,49.7796,30900.0
2013-07-12 10:55:00,68.12,68.17,68.11,68.12,33800.0,49.7869,49.8234,49.7796,49.7869,33800.0
2013-07-12 11:00:00,68.12,68.13,68.07,68.11,22200.0,49.7869,49.7942,49.7503,49.7796,22200.0
2013-07-12 11:05:00,68.13,68.14,68.1,68.12,11500.0,49.7942,49.8015,49.7723,49.7869,11500.0
2013-07-12 11:10:00,68.13,68.19,68.13,68.16,17400.0,49.7942,49.838,49.7942,49.8161,17400.0
2013-07-12 11:15:00,68.15,68.15,68.06,68.1,28500.0,49.8088,49.8088,49.743,49.7723,28500.0
2013-07-12 11:20:00,68.08,68.1,68.07,68.08,25800.0,49.7577,49.7723,49.7503,49.7577,25800.0
2013-07-12 11:25:00,68.07,68.07,68.03,68.04,22000.0,49.7503,49.7503,49.7211,49.7284,22000.0
2013-07-12 11:30:00,68.06,68.12,68.06,68.11,9000.0,49.743,49.7869,49.743,49.7796,9000.0
2013-07-12 11:35:00,68.12,68.13,68.0,68.0,24500.0,49.7869,49.7942,49.6992,49.6992,24500.0
2013-07-12 11:40:00,68.02,68.11,67.99,68.1,14700.0,49.7138,49.7796,49.6919,49.7723,14700.0
2013-07-12 11:45:00,68.08,68.08,68.01,68.02,5500.0,49.7577,49.7577,49.7065,49.7138,5500.0
2013-07-12 11:50:00,68.03,68.04,67.95,67.97,7900.0,49.7211,49.7284,49.6626,49.6773,7900.0
2013-07-12 11:55:00,67.97,68.06,67.97,68.06,5400.0,49.6773,49.743,49.6773,49.743,5400.0
2013-07-12 12:00:00,68.05,68.05,68.01,68.03,7300.0,49.7357,49.7357,49.7065,49.7211,7300.0
2013-07-12 12:05:00,68.03,68.1,68.02,68.09,10500.0,49.7211,49.7723,49.7138,49.765,10500.0
2013-07-12 12:10:00,68.1,68.12,68.04,68.04,9200.0,49.7723,49.7869,49.7284,49.7284,9200.0
2013-07-12 12:15:00,68.04,68.04,67.95,67.95,6400.0,49.7284,49.7284,49.6626,49.6626,6400.0
2013-07-12 12:20:00,67.96,68.01,67.92,67.95,21000.0,49.6699,49.7065,49.6407,49.6626,21000.0
2013-07-12 12:25:00,67.96,68.0,67.93,68.0,13500.0,49.6699,49.6992,49.648,49.6992,13500.0
2013-07-12 12:30:00,68.0,68.01,67.95,67.96,12700.0,49.6992,49.7065,49.6626,49.6699,12700.0
2013-07-12 12:35:00,67.97,67.97,67.89,67.94,18400.0,49.6773,49.6773,49.6188,49.6553,18400.0
2013-07-12 12:40:00,67.96,67.98,67.92,67.95,16100.0,49.6699,49.6846,49.6407,49.6626,16100.0
2013-07-12 12:45:00,67.93,67.97,67.92,67.95,21000.0,49.648,49.6773,49.6407,49.6626,21000.0
2013-07-12 12:50:00,67.96,67.98,67.9,67.92,14800.0,49.6699,49.6846,49.6261,49.6407,14800.0
2013-07-12 12:55:00,67.92,67.94,67.89,67.93,8400.0,49.6407,49.6553,49.6188,49.648,8400.0
2013-07-12 13:00:00,67.93,67.99,67.88,67.92,18900.0,49.648,49.6919,49.6115,49.6407,18900.0
2013-07-12 13:05:00,67.92,67.98,67.88,67.89,9900.0,49.6407,49.6846,49.6115,49.6188,9900.0
2013-07-12 13:10:00,67.88,67.91,67.87,67.88,11500.0,49.6115,49.6334,49.6042,49.6115,11500.0
2013-07-12 13:15:00,67.89,68.0,67.88,67.99,23400.0,49.6188,49.6992,49.6115,49.6919,23400.0
2013-07-12 13:20:00,68.01,68.1,68.01,68.09,22000.0,49.7065,49.7723,49.7065,49.765,22000.0
2013-07-12 13:25:00,68.08,68.14,68.04,68.13,12300.0,49.7577,49.8015,49.7284,49.7942,12300.0
2013-07-12 13:30:00,68.13,68.13,68.02,68.04,19500.0,49.7942,49.7942,49.7138,49.7284,19500.0
2013-07-12 13:35:00,68.06,68.1,68.05,68.09,8200.0,49.743,49.7723,49.7357,49.765,8200.0
2013-07-12 13:40:00,68.07,68.1,68.04,68.08,8900.0,49.7503,49.7723,49.7284,49.7577,8900.0
2013-07-12 13:45:00,68.08,68.19,68.07,68.19,10300.0,49.7577,49.838,49.7503,49.838,10300.0
2013-07-12 13:50:00,68.2,68.22,68.17,68.2,9000.0,49.8454,49.86,49.8234,49.8454,9000.0
2013-07-12 13:55:00,68.2,68.22,68.14,68.15,9700.0,49.8454,49.86,49.8015,49.8088,9700.0
2013-07-12 14:00:00,68.16,68.18,68.14,68.17,11500.0,49.8161,49.8307,49.8015,49.8234,11500.0
2013-07-12 14:05:00,68.17,68.19,68.08,68.09,13400.0,49.8234,49.838,49.7577,49.765,13400.0
2013-07-12 14:10:00,68.08,68.12,68.01,68.05,21200.0,49.7577,49.7869,49.7065,49.7357,21200.0
2013-07-12 14:15:00,68.04,68.09,68.04,68.05,10900.0,49.7284,49.765,49.7284,49.7357,10900.0
2013-07-12 14:20:00,68.05,68.07,68.04,68.06,7500.0,49.7357,49.7503,49.7284,49.743,7500.0
2013-07-12 14:25:00,68.06,68.06,68.01,68.03,14900.0,49.743,49.743,49.7065,49.7211,14900.0
2013-07-12 14:30:00,68.06,68.07,68.03,68.03,9300.0,49.743,49.7503,49.7211,49.7211,9300.0
2013-07-12 14:35:00,68.03,68.04,68.0,68.04,12600.0,49.7211,49.7284,49.6992,49.7284,12600.0
2013-07-12 14:40:00,68.04,68.13,68.03,68.12,29700.0,49.7284,49.7942,49.7211,49.7869,29700.0
2013-07-12 14:45:00,68.12,68.16,68.12,68.15,17400.0,49.7869,49.8161,49.7869,49.8088,17400.0
2013-07-12 14:50:00,68.15,68.16,68.12,68.15,11600.0,49.8088,49.8161,49.7869,49.8088,11600.0
2013-07-12 14:55:00,68.16,68.19,68.12,68.16,21400.0,49.8161,49.838,49.7869,49.8161,21400.0
2013-07-12 15:00:00,68.17,68.17,68.11,68.13,13300.0,49.8234,49.8234,49.7796,49.7942,13300.0
2013-07-12 15:05:00,68.13,68.16,68.12,68.16,21000.0,49.7942,49.8161,49.7869,49.8161,21000.0
2013-07-12 15:10:00,68.16,68.19,68.14,68.17,25400.0,49.8161,49.838,49.8015,49.8234,25400.0
2013-07-12 15:15:00,68.17,68.18,68.13,68.14,14200.0,49.8234,49.8307,49.7942,49.8015,14200.0
2013-07-12 15:20:00,68.15,68.17,68.11,68.11,16500.0,49.8088,49.8234,49.7796,49.7796,16500.0
2013-07-12 15:25:00,68.11,68.15,68.1,68.12,18200.0,49.7796,49.8088,49.7723,49.7869,18200.0
2013-07-12 15:30:00,68.12,68.13,68.1,68.11,14000.0,49.7869,49.7942,49.7723,49.7796,14000.0
2013-07-12 15:35:00,68.11,68.19,68.11,68.17,23400.0,49.7796,49.838,49.7796,49.8234,23400.0
2013-07-12 15:40:00,68.16,68.28,68.16,68.27,36900.0,49.8161,49.9038,49.8161,49.8965,36900.0
2013-07-12 15:45:00,68.28,68.32,68.25,68.27,58700.0,49.9038,49.9331,49.8819,49.8965,58700.0
2013-07-12 15:50:00,68.28,68.34,68.25,68.32,56700.0,49.9038,49.9477,49.8819,49.9331,56700.0
2013-07-12 15:55:00,68.32,68.4,68.29,68.34,189800.0,49.9331,49.9915,49.9111,49.9477,189800.0
2013-07-15 09:30:00,68.07,68.46,68.07,68.46,80300.0,49.7503,50.0354,49.7503,50.0354,80300.0
2013-07-15 09:35:00,68.45,68.45,68.14,68.24,32900.0,50.0281,50.0281,49.8015,49.8746,32900.0
2013-07-15 09:40:00,68.24,68.42,68.18,68.26,34200.0,49.8746,50.0061,49.8307,49.8892,34200.0
2013-07-15 09:45:00,68.26,68.29,68.05,68.05,29300.0,49.8892,49.9111,49.7357,49.7357,29300.0
2013-07-15 09:50:00,68.06,68.21,68.06,68.15,44500.0,49.743,49.8527,49.743,49.8088,44500.0
2013-07-15 09:55:00,68.15,68.18,68.02,68.16,22200.0,49.8088,49.8307,49.7138,49.8161,22200.0
2013-07-15 10:00:00,68.2,68.21,68.12,68.16,21700.0,49.8454,49.8527,49.7869,49.8161,21700.0
2013-07-15 10:05:00,68.17,68.29,68.15,68.24,17000.0,49.8234,49.9111,49.8088,49.8746,17000.0
2013-07-15 10:10:00,68.26,68.42,68.25,68.38,25300.0,49.8892,50.0061,49.8819,49.9769,25300.0
2013-07-15 10:15:00,68.38,68.4,68.26,68.29,46800.0,49.9769,49.9915,49.8892,49.9111,46800.0
2013-07-15 10:20:00,68.3,68.3,68.21,68.25,70100.0,49.9184,49.9184,49.8527,49.8819,70100.0
2013-07-15 10:25:00,68.24,68.37,68.24,68.33,37800.0,49.8746,49.9696,49.8746,49.9404,37800.0
2013-07-15 10:30:00,68.33,68.34,68.22,68.28,34400.0,49.9404,49.9477,49.86,49.9038,34400.0
2013-07-15 10:35:00,68.28,68.34,68.25,68.27,30800.0,49.9038,49.9477,49.8819,49.8965,30800.0
2013-07-15 10:40:00,68.26,68.33,68.24,68.32,24500.0,49.8892,49.9404,49.8746,49.9331,24500.0
2013-07-15 10:45:00,68.33,68.33,68.28,68.28,19400.0,49.9404,49.9404,49.9038,49.9038,19400.0
2013-07-15 10:50:00,68.31,68.33,68.26,68.28,38200.0,49.9258,49.9404,49.8892,49.9038,38200.0
2013-07-15 10:55:00,68.27,68.29,68.24,68.27,54600.0,49.8965,49.9111,49.8746,49.8965,54600.0
2013-07-15 11:00:00,68.27,68.28,68.23,68.26,25300.0,49.8965,49.9038,49.8673,49.8892,25300.0
2013-07-15 11:05:00,68.26,68.28,68.19,68.2,35000.0,49.8892,49.9038,49.838,49.8454,35000.0
2013-07-15 11:10:00,68.21,68.25,68.2,68.23,49100.0,49.8527,49.8819,49.8454,49.8673,49100.0
2013-07-15 11:15:00,68.23,68.24,68.16,68.2,22600.0,49.8673,49.8746,49.8161,49.8454,22600.0
2013-07-15 11:20:00,68.2,68.21,68.14,68.2,31500.0,49.8454,49.8527,49.8015,49.8454,31500.0
2013-07-15 11:25:00,68.2,68.24,68.18,68.2,30800.0,49.8454,49.8746,49.8307,49.8454,30800.0
2013-07-15 11:30:00,68.21,68.33,68.21,68.33,17100.0,49.8527,49.9404,49.8527,49.9404,17100.0
2013-07-15 11:35:00,68.32,68.37,68.29,68.31,20700.0,49.9331,49.9696,49.9111,49.9258,20700.0
2013-07-15 11:40:00,68.33,68.36,68.31,68.32,19200.0,49.9404,49.9623,49.9258,49.9331,19200.0
2013-07-15 11:45:00,68.33,68.36,68.32,68.33,23700.0,49.9404,49.9623,49.9331,49.9404,23700.0
2013-07-15 11:50:00,68.33,68.35,68.31,68.34,22700.0,49.9404,49.955,49.9258,49.9477,22700.0
2013-07-15 11:55:00,68.34,68.36,68.33,68.34,11700.0,49.9477,49.9623,49.9404,49.9477,11700.0
2013-07-15 12:00:00,68.33,68.36,68.3,68.31,30600.0,49.9404,49.9623,49.9184,49.9258,30600.0
2013-07-15 12:05:00,68.32,68.35,68.29,68.29,12000.0,49.9331,49.955,49.9111,49.9111,12000.0
2013-07-15 12:10:00,68.29,68.33,68.29,68.32,10500.0,49.9111,49.9404,49.9111,49.9331,10500.0
2013-07-15 12:15:00,68.33,68.38,68.32,68.37,30500.0,49.9404,49.9769,49.9331,49.9696,30500.0
2013-07-15 12:20:00,68.38,68.48,68.37,68.47,14200.0,49.9769,50.05,49.9696,50.0427,14200.0
2013-07-15 12:25:00,68.47,68.5,68.47,68.49,7200.0,50.0427,50.0646,50.0427,50.0573,7200.0
2013-07-15 12:30:00,68.48,68.51,68.41,68.5,30300.0,50.05,50.0719,49.9988,50.0646,30300.0
2013-07-15 12:35:00,68.51,68.55,68.5,68.54,13100.0,50.0719,50.1012,50.0646,50.0939,13100.0
2013-07-15 12:40:00,68.54,68.56,68.48,68.5,16800.0,50.0939,50.1085,50.05,50.0646,16800.0
2013-07-15 12:45:00,68.5,68.5,68.44,68.47,11500.0,50.0646,50.0646,50.0208,50.0427,11500.0
2013-07-15 12:50:00,68.47,68.48,68.41,68.44,11700.0,50.0427,50.05,49.9988,50.0208,11700.0
2013-07-15 12:55:00,68.46,68.5,68.43,68.48,20900.0,50.0354,50.0646,50.0135,50.05,20900.0
2013-07-15 13:00:00,68.48,68.49,68.34,68.36,19400.0,50.05,50.0573,49.9477,49.9623,19400.0
2013-07-15 13:05:00,68.35,68.37,68.32,68.33,7100.0,49.955,49.9696,49.9331,49.9404,7100.0
2013-07-15 13:10:00,68.34,68.35,68.31,68.35,14400.0,49.9477,49.955,49.9258,49.955,14400.0
2013-07-15 13:15:00,68.34,68.37,68.34,68.36,11300.0,49.9477,49.9696,49.9477,49.9623,11300.0
2013-07-15 13:20:00,68.36,68.39,68.35,68.35,15800.0,49.9623,49.9842,49.955,49.955,15800.0
2013-07-15 13:25:00,68.35,68.37,68.29,68.29,16700.0,49.955,49.9696,49.9111,49.9111,16700.0
2013-07-15 13:30:00,68.29,68.29,68.24,68.25,17000.0,49.9111,49.9111,49.8746,49.8819,17000.0
2013-07-15 13:35:00,68.24,68.28,68.22,68.26,22600.0,49.8746,49.9038,49.86,49.8892,22600.0
2013-07-15 13:40:00,68.26,68.36,68.24,68.35,22200.0,49.8892,49.9623,49.8746,49.955,22200.0
2013-07-15 13:45:00,68.36,68.41,68.35,68.39,14900.0,49.9623,49.9988,49.955,49.9842,14900.0
2013-07-15 13:50:00,68.41,68.42,68.35,68.36,17000.0,49.9988,50.0061,49.955,49.9623,17000.0
2013-07-15 13:55:00,68.37,68.42,68.37,68.39,20400.0,49.9696,50.0061,49.9696,49.9842,20400.0
2013-07-15 14:00:00,68.39,68.4,68.33,68.37,15500.0,49.9842,49.9915,49.9404,49.9696,15500.0
2013-07-15 14:05:00,68.37,68.39,68.33,68.39,16900.0,49.9696,49.9842,49.9404,49.9842,16900.0
2013-07-15 14:10:00,68.39,68.51,68.38,68.5,26600.0,49.9842,50.0719,49.9769,50.0646,26600.0
2013-07-15 14:15:00,68.5,68.51,68.48,68.5,55100.0,50.0646,50.0719,50.05,50.0646,55100.0
2013-07-15 14:20:00,68.5,68.51,68.49,68.49,18300.0,50.0646,50.0719,50.0573,50.0573,18300.0
2013-07-15 14:25:00,68.5,68.5,68.39,68.39,39100.0,50.0646,50.0646,49.9842,49.9842,39100.0
2013-07-15 14:30:00,68.4,68.4,68.34,68.34,29400.0,49.9915,49.9915,49.9477,49.9477,29400.0
2013-07-15 14:35:00,68.34,68.38,68.34,68.37,18900.0,49.9477,49.9769,49.9477,49.9696,18900.0
2013-07-15 14:40:00,68.38,68.45,68.38,68.43,56900.0,49.9769,50.0281,49.9769,50.0135,56900.0
2013-07-15 14:45:00,68.43,68.43,68.36,68.39,49600.0,50.0135,50.0135,49.9623,49.9842,49600.0
2013-07-15 14:50:00,68.39,68.39,68.27,68.27,33700.0,49.9842,49.9842,49.8965,49.8965,33700.0
2013-07-15 14:55:00,68.28,68.29,68.26,68.26,27900.0,49.9038,49.9111,49.8892,49.8892,27900.0
2013-07-15 15:00:00,68.26,68.27,68.22,68.26,36000.0,49.8892,49.8965,49.86,49.8892,36000.0
2013-07-15 15:05:00,68.26,68.31,68.25,68.31,30600.0,49.8892,49.9258,49.8819,49.9258,30600.0
2013-07-15 15:10:00,68.31,68.31,68.26,68.27,41400.0,49.9258,49.9258,49.8892,49.8965,41400.0
2013-07-15 15:15:00,68.28,68.37,68.28,68.37,41400.0,49.9038,49.9696,49.9038,49.9696,41400.0
2013-07-15 15:20:00,68.36,68.38,68.28,68.29,57900.0,49.9623,49.9769,49.9038,49.9111,57900.0
2013-07-15 15:25:00,68.29,68.3,68.23,68.28,60800.0,49.9111,49.9184,49.8673,49.9038,60800.0
2013-07-15 15:30:00,68.28,68.29,68.22,68.27,74200.0,49.9038,49.9111,49.86,49.8965,74200.0
2013-07-15 15:35:00,68.27,68.28,68.24,68.25,71100.0,49.8965,49.9038,49.8746,49.8819,71100.0
2013-07-15 15:40:00,68.25,68.28,68.23,68.24,144300.0,49.8819,49.9038,49.8673,49.8746,144300.0
2013-07-15 15:45:00,68.24,68.26,68.18,68.23,82200.0,49.8746,49.8892,49.8307,49.8673,82200.0
2013-07-15 15:50:00,68.23,68.25,68.23,68.24,90400.0,49.8673,49.8819,49.8673,49.8746,90400.0
2013-07-15 15:55:00,68.25,68.25,68.18,68.18,145900.0,49.8819,49.8819,49.8307,49.8307,145900.0
2013-07-16 09:30:00,68.15,68.25,68.0,68.06,76900.0,49.8088,49.8819,49.6992,49.743,76900.0
2013-07-16 09:35:00,68.05,68.08,67.82,67.88,26200.0,49.7357,49.7577,49.5676,49.6115,26200.0
2013-07-16 09:40:00,67.86,67.89,67.78,67.8,24700.0,49.5969,49.6188,49.5384,49.553,24700.0
2013-07-16 09:45:00,67.79,67.83,67.68,67.71,39600.0,49.5457,49.5749,49.4653,49.4872,39600.0
2013-07-16 09:50:00,67.69,67.75,67.62,67.67,43900.0,49.4726,49.5165,49.4215,49.458,43900.0
2013-07-16 09:55:00,67.67,67.72,67.61,67.65,26600.0,49.458,49.4945,49.4141,49.4434,26600.0
2013-07-16 10:00:00,67.65,67.8,67.61,67.73,85800.0,49.4434,49.553,49.4141,49.5018,85800.0
2013-07-16 10:05:00,67.73,67.87,67.72,67.87,33000.0,49.5018,49.6042,49.4945,49.6042,33000.0
2013-07-16 10:10:00,67.88,67.93,67.79,67.8,28600.0,49.6115,49.648,49.5457,49.553,28600.0
2013-07-16 10:15:00,67.8,67.82,67.64,67.72,69100.0,49.553,49.5676,49.4361,49.4945,69100.0
2013-07-16 10:20:00,67.72,67.74,67.62,67.71,36100.0,49.4945,49.5092,49.4215,49.4872,36100.0
2013-07-16 10:25:00,67.71,67.72,67.53,67.59,39800.0,49.4872,49.4945,49.3557,49.3995,39800.0
2013-07-16 10:30:00,67.58,67.58,67.47,67.53,24300.0,49.3922,49.3922,49.3118,49.3557,24300.0
2013-07-16 10:35:00,67.55,67.65,67.54,67.62,18100.0,49.3703,49.4434,49.363,49.4215,18100.0
2013-07-16 10:40:00,67.62,67.7,67.61,67.67,13400.0,49.4215,49.4799,49.4141,49.458,13400.0
2013-07-16 10:45:00,67.66,67.67,67.63,67.64,10400.0,49.4507,49.458,49.4288,49.4361,10400.0
2013-07-16 10:50:00,67.64,67.67,67.48,67.48,15300.0,49.4361,49.458,49.3191,49.3191,15300.0
2013-07-16 10:55:00,67.49,67.58,67.48,67.49,14700.0,49.3264,49.3922,49.3191,49.3264,14700.0
2013-07-16 11:00:00,67.5,67.53,67.38,67.38,44700.0,49.3337,49.3557,49.246,49.246,44700.0
2013-07-16 11:05:00,67.39,67.41,67.35,67.36,18100.0,49.2534,49.268,49.2241,49.2314,18100.0
2013-07-16 11:10:00,67.35,67.41,67.29,67.29,29300.0,49.2241,49.268,49.1803,49.1803,29300.0
2013-07-16 11:15:00,67.29,67.29,67.2,67.2,20300.0,49.1803,49.1803,49.1145,49.1145,20300.0
2013-07-16 11:20:00,67.22,67.24,67.15,67.15,28200.0,49.1291,49.1437,49.0779,49.0779,28200.0
2013-07-16 11:25:00,67.16,67.23,67.15,67.17,23400.0,49.0853,49.1364,49.0779,49.0926,23400.0
2013-07-16 11:30:00,67.18,67.19,67.13,67.15,49600.0,49.0999,49.1072,49.0633,49.0779,49600.0
2013-07-16 11:35:00,67.15,67.16,67.08,67.13,36100.0,49.0779,49.0853,49.0268,49.0633,36100.0
2013-07-16 11:40:00,67.13,67.13,67.07,67.07,17000.0,49.0633,49.0633,49.0195,49.0195,17000.0
2013-07-16 11:45:00,67.06,67.08,66.96,66.97,25600.0,49.0122,49.0268,48.9391,48.9464,25600.0
2013-07-16 11:50:00,66.96,67.05,66.96,66.98,15000.0,48.9391,49.0049,48.9391,48.9537,15000.0
2013-07-16 11:55:00,66.98,67.06,66.98,67.03,18400.0,48.9537,49.0122,48.9537,48.9902,18400.0
2013-07-16 12:00:00,67.03,67.04,66.96,66.97,25400.0,48.9902,48.9975,48.9391,48.9464,25400.0
2013-07-16 12:05:00,66.97,67.01,66.96,67.01,26800.0,48.9464,48.9756,48.9391,48.9756,26800.0
2013-07-16 12:10:00,67.01,67.06,67.01,67.04,16300.0,48.9756,49.0122,48.9756,48.9975,16300.0
2013-07-16 12:15:00,67.03,67.11,67.03,67.1,14200.0,48.9902,49.0487,48.9902,49.0414,14200.0
2013-07-16 12:20:00,67.1,67.12,67.07,67.08,10300.0,49.0414,49.056,49.0195,49.0268,10300.0
2013-07-16 12:25:00,67.08,67.09,67.06,67.08,13000.0,49.0268,49.0341,49.0122,49.0268,13000.0
2013-07-16 12:30:00,67.08,67.08,67.05,67.06,22100.0,49.0268,49.0268,49.0049,49.0122,22100.0
2013-07-16 12:35:00,67.06,67.06,66.99,67.0,21400.0,49.0122,49.0122,48.961,48.9683,21400.0
2013-07-16 12:40:00,66.99,67.0,66.93,66.94,13600.0,48.961,48.9683,48.9172,48.9245,13600.0
2013-07-16 12:45:00,66.94,66.94,66.82,66.83,26100.0,48.9245,48.9245,48.8368,48.8441,26100.0
2013-07-16 12:50:00,66.82,66.84,66.75,66.77,33100.0,48.8368,48.8514,48.7856,48.8002,33100.0
2013-07-16 12:55:00,66.75,66.77,66.72,66.75,23000.0,48.7856,48.8002,48.7637,48.7856,23000.0
2013-07-16 13:00:00,66.75,66.79,66.72,66.78,32600.0,48.7856,48.8148,48.7637,48.8075,32600.0
2013-07-16 13:05:00,66.78,66.82,66.75,66.77,22000.0,48.8075,48.8368,48.7856,48.8002,22000.0
2013-07-16 13:10:00,66.76,66.79,66.7,66.71,26800.0,48.7929,48.8148,48.749,48.7564,26800.0
2013-07-16 13:15:00,66.7,66.7,66.67,66.69,12800.0,48.749,48.749,48.7271,48.7417,12800.0
2013-07-16 13:20:00,66.69,66.69,66.67,66.69,10800.0,48.7417,48.7417,48.7271,48.7417,10800.0
2013-07-16 13:25:00,66.68,66.7,66.63,66.63,9600.0,48.7344,48.749,48.6979,48.6979,9600.0
2013-07-16 13:30:00,66.63,66.69,66.63,66.69,23700.0,48.6979,48.7417,48.6979,48.7417,23700.0
2013-07-16 13:35:00,66.69,66.75,66.68,66.73,38800.0,48.7417,48.7856,48.7344,48.771,38800.0
2013-07-16 13:40:00,66.73,66.77,66.7,66.71,35500.0,48.771,48.8002,48.749,48.7564,35500.0
2013-07-16 13:45:00,66.7,66.75,66.65,66.65,43000.0,48.749,48.7856,48.7125,48.7125,43000.0
2013-07-16 13:50:00,66.64,66.67,66.62,66.67,15700.0,48.7052,48.7271,48.6906,48.7271,15700.0
2013-07-16 13:55:00,66.67,66.74,66.67,66.72,8400.0,48.7271,48.7783,48.7271,48.7637,8400.0
2013-07-16 14:00:00,66.73,66.78,66.72,66.74,22800.0,48.771,48.8075,48.7637,48.7783,22800.0
2013-07-16 14:05:00,66.74,66.76,66.71,66.73,28100.0,48.7783,48.7929,48.7564,48.771,28100.0
2013-07-16 14:10:00,66.74,66.79,66.73,66.73,52000.0,48.7783,48.8148,48.771,48.771,52000.0
2013-07-16 14:15:00,66.73,66.76,66.71,66.72,23100.0,48.771,48.7929,48.7564,48.7637,23100.0
2013-07-16 14:20:00,66.72,66.74,66.68,66.74,22100.0,48.7637,48.7783,48.7344,48.7783,22100.0
2013-07-16 14:25:00,66.75,66.76,66.71,66.73,17300.0,48.7856,48.7929,48.7564,48.771,17300.0
2013-07-16 14:30:00,66.72,66.75,66.72,66.72,17000.0,48.7637,48.7856,48.7637,48.7637,17000.0
2013-07-16 14:35:00,66.73,66.75,66.71,66.73,16600.0,48.771,48.7856,48.7564,48.771,16600.0
2013-07-16 14:40:00,66.73,66.75,66.73,66.73,22500.0,48.771,48.7856,48.771,48.771,22500.0
2013-07-16 14:45:00,66.73,66.75,66.72,66.74,25900.0,48.771,48.7856,48.7637,48.7783,25900.0
2013-07-16 14:50:00,66.74,66.75,66.73,66.74,15300.0,48.7783,48.7856,48.771,48.7783,15300.0
2013-07-16 14:55:00,66.74,66.76,66.7,66.71,16800.0,48.7783,48.7929,48.749,48.7564,16800.0
2013-07-16 15:00:00,66.71,66.71,66.59,66.59,59500.0,48.7564,48.7564,48.6687,48.6687,59500.0
2013-07-16 15:05:00,66.59,66.61,66.54,66.54,37400.0,48.6687,48.6833,48.6321,48.6321,37400.0
2013-07-16 15:10:00,66.55,66.62,66.53,66.57,29300.0,48.6394,48.6906,48.6248,48.654,29300.0
2013-07-16 15:15:00,66.57,66.57,66.49,66.53,34900.0,48.654,48.654,48.5956,48.6248,34900.0
2013-07-16 15:20:00,66.53,66.58,66.52,66.52,52900.0,48.6248,48.6613,48.6175,48.6175,52900.0
2013-07-16 15:25:00,66.52,66.54,66.49,66.5,47900.0,48.6175,48.6321,48.5956,48.6029,47900.0
2013-07-16 15:30:00,66.5,66.51,66.47,66.48,94800.0,48.6029,48.6102,48.5809,48.5883,94800.0
2013-07-16 15:35:00,66.49,66.51,66.44,66.47,76800.0,48.5956,48.6102,48.559,48.5809,76800.0
2013-07-16 15:40:00,66.47,66.51,66.47,66.51,59400.0,48.5809,48.6102,48.5809,48.6102,59400.0
2013-07-16 15:45:00,66.51,66.57,66.51,66.54,92400.0,48.6102,48.654,48.6102,48.6321,92400.0
2013-07-16 15:50:00,66.55,66.57,66.51,66.52,119000.0,48.6394,48.654,48.6102,48.6175,119000.0
2013-07-16 15:55:00,66.53,66.54,66.44,66.5,151800.0,48.6248,48.6321,48.559,48.6029,151800.0
2013-07-17 09:30:00,66.99,67.1,66.93,67.09,77400.0,48.961,49.0414,48.9172,49.0341,77400.0
2013-07-17 09:35:00,67.12,67.18,66.98,67.06,21600.0,49.056,49.0999,48.9537,49.0122,21600.0
2013-07-17 09:40:00,67.12,67.18,66.99,67.08,35100.0,49.056,49.0999,48.961,49.0268,35100.0
2013-07-17 09:45:00,67.09,67.11,66.91,66.99,25100.0,49.0341,49.0487,48.9025,48.961,25100.0
2013-07-17 09:50:00,67.02,67.03,66.93,67.02,19500.0,48.9829,48.9902,48.9172,48.9829,19500.0
2013-07-17 09:55:00,67.02,67.04,66.96,67.03,24000.0,48.9829,48.9975,48.9391,48.9902,24000.0
2013-07-17 10:00:00,67.03,67.27,66.97,67.26,37100.0,48.9902,49.1656,48.9464,49.1583,37100.0
2013-07-17 10:05:00,67.26,67.37,67.25,67.34,23100.0,49.1583,49.2387,49.151,49.2168,23100.0
2013-07-17 10:10:00,67.35,67.37,67.31,67.33,37300.0,49.2241,49.2387,49.1949,49.2095,37300.0
2013-07-17 10:15:00,67.3,67.35,67.3,67.31,34500.0,49.1876,49.2241,49.1876,49.1949,34500.0
2013-07-17 10:20:00,67.33,67.36,67.21,67.21,29200.0,49.2095,49.2314,49.1218,49.1218,29200.0
2013-07-17 10:25:00,67.2,67.27,67.18,67.21,28600.0,49.1145,49.1656,49.0999,49.1218,28600.0
2013-07-17 10:30:00,67.22,67.33,67.21,67.33,20300.0,49.1291,49.2095,49.1218,49.2095,20300.0
2013-07-17 10:35:00,67.34,67.49,67.34,67.43,19500.0,49.2168,49.3264,49.2168,49.2826,19500.0
2013-07-17 10:40:00,67.43,67.43,67.17,67.17,19200.0,49.2826,49.2826,49.0926,49.0926,19200.0
2013-07-17 10:45:00,67.18,67.18,67.0,67.1,36700.0,49.0999,49.0999,48.9683,49.0414,36700.0
2013-07-17 10:50:00,67.09,67.09,67.01,67.06,16900.0,49.0341,49.0341,48.9756,49.0122,16900.0
2013-07-17 10:55:00,67.01,67.15,67.01,67.15,12900.0,48.9756,49.0779,48.9756,49.0779,12900.0
2013-07-17 11:00:00,67.16,67.2,67.13,67.17,22600.0,49.0853,49.1145,49.0633,49.0926,22600.0
2013-07-17 11:05:00,67.17,67.19,67.13,67.18,18900.0,49.0926,49.1072,49.0633,49.0999,18900.0
2013-07-17 11:10:00,67.18,67.21,67.05,67.1,30300.0,49.0999,49.1218,49.0049,49.0414,30300.0
2013-07-17 11:15:00,67.09,67.2,67.08,67.08,16400.0,49.0341,49.1145,49.0268,49.0268,16400.0
2013-07-17 11:20:00,67.09,67.12,67.04,67.05,21300.0,49.0341,49.056,48.9975,49.0049,21300.0
2013-07-17 11:25:00,67.04,67.04,66.98,67.01,15900.0,48.9975,48.9975,48.9537,48.9756,15900.0
2013-07-17 11:30:00,67.01,67.1,67.0,67.1,19000.0,48.9756,49.0414,48.9683,49.0414,19000.0
2013-07-17 11:35:00,67.11,67.11,67.01,67.06,13700.0,49.0487,49.0487,48.9756,49.0122,13700.0
2013-07-17 11:40:00,67.06,67.06,67.02,67.04,14900.0,49.0122,49.0122,48.9829,48.9975,14900.0
2013-07-17 11:45:00,67.05,67.07,67.04,67.05,11100.0,49.0049,49.0195,48.9975,49.0049,11100.0
2013-07-17 11:50:00,67.05,67.06,66.95,66.95,34100.0,49.0049,49.0122,48.9318,48.9318,34100.0
2013-07-17 11:55:00,66.96,66.97,66.93,66.95,14200.0,48.9391,48.9464,48.9172,48.9318,14200.0
2013-07-17 12:00:00,66.95,67.06,66.95,67.03,13300.0,48.9318,49.0122,48.9318,48.9902,13300.0
2013-07-17 12:05:00,67.04,67.07,67.02,67.04,7100.0,48.9975,49.0195,48.9829,48.9975,7100.0
2013-07-17 12:10:00,67.05,67.12,67.05,67.12,22300.0,49.0049,49.056,49.0049,49.056,22300.0
2013-07-17 12:15:00,67.11,67.14,67.07,67.12,33400.0,49.0487,49.0706,49.0195,49.056,33400.0
2013-07-17 12:20:00,67.11,67.13,67.01,67.02,22700.0,49.0487,49.0633,48.9756,48.9829,22700.0
2013-07-17 12:25:00,67.01,67.07,66.95,66.98,33800.0,48.9756,49.0195,48.9318,48.9537,33800.0
2013-07-17 12:30:00,66.98,67.02,66.95,66.98,28300.0,48.9537,48.9829,48.9318,48.9537,28300.0
2013-07-17 12:35:00,66.97,66.98,66.95,66.97,15100.0,48.9464,48.9537,48.9318,48.9464,15100.0
2013-07-17 12:40:00,66.96,67.05,66.96,67.03,28800.0,48.9391,49.0049,48.9391,48.9902,28800.0
2013-07-17 12:45:00,67.0,67.04,66.99,67.01,21200.0,48.9683,48.9975,48.961,48.9756,21200.0
2013-07-17 12:50:00,67.02,67.06,67.02,67.06,5900.0,48.9829,49.0122,48.9829,49.0122,5900.0
2013-07-17 12:55:00,67.07,67.11,67.07,67.09,13500.0,49.0195,49.0487,49.0195,49.0341,13500.0
2013-07-17 13:00:00,67.09,67.11,67.07,67.11,6800.0,49.0341,49.0487,49.0195,49.0487,6800.0
2013-07-17 13:05:00,67.11,67.12,67.1,67.12,13100.0,49.0487,49.056,49.0414,49.056,13100.0
2013-07-17 13:10:00,67.12,67.12,67.06,67.06,16100.0,49.056,49.056,49.0122,49.0122,16100.0
2013-07-17 13:15:00,67.06,67.1,67.06,67.1,8400.0,49.0122,49.0414,49.0122,49.0414,8400.0
2013-07-17 13:20:00,67.09,67.09,67.06,67.07,14200.0,49.0341,49.0341,49.0122,49.0195,14200.0
2013-07-17 13:25:00,67.07,67.07,66.99,67.01,12300.0,49.0195,49.0195,48.961,48.9756,12300.0
2013-07-17 13:30:00,67.01,67.05,66.97,67.02,16700.0,48.9756,49.0049,48.9464,48.9829,16700.0
2013-07-17 13:35:00,67.02,67.06,67.01,67.01,14000.0,48.9829,49.0122,48.9756,48.9756,14000.0
2013-07-17 13:40:00,67.01,67.09,67.01,67.09,26100.0,48.9756,49.0341,48.9756,49.0341,26100.0
2013-07-17 13:45:00,67.08,67.13,67.07,67.09,24200.0,49.0268,49.0633,49.0195,49.0341,24200.0
2013-07-17 13:50:00,67.09,67.09,67.01,67.02,14300.0,49.0341,49.0341,48.9756,48.9829,14300.0
2013-07-17 13:55:00,67.02,67.03,66.99,67.01,13100.0,48.9829,48.9902,48.961,48.9756,13100.0
2013-07-17 14:00:00,67.01,67.02,66.98,67.0,14300.0,48.9756,48.9829,48.9537,48.9683,14300.0
2013-07-17 14:05:00,66.99,67.02,66.99,67.01,11600.0,48.961,48.9829,48.961,48.9756,11600.0
2013-07-17 14:10:00,67.0,67.02,66.98,66.99,15500.0,48.9683,48.9829,48.9537,48.961,15500.0
2013-07-17 14:15:00,66.99,67.0,66.98,66.98,9600.0,48.961,48.9683,48.9537,48.9537,9600.0
2013-07-17 14:20:00,66.98,67.0,66.98,67.0,11400.0,48.9537,48.9683,48.9537,48.9683,11400.0
2013-07-17 14:25:00,66.99,67.0,66.98,66.99,34100.0,48.961,48.9683,48.9537,48.961,34100.0
2013-07-17 14:30:00,66.99,67.0,66.95,67.0,28800.0,48.961,48.9683,48.9318,48.9683,28800.0
2013-07-17 14:35:00,66.99,67.01,66.98,67.01,12100.0,48.961,48.9756,48.9537,48.9756,12100.0
2013-07-17 14:40:00,67.01,67.03,66.97,66.97,16300.0,48.9756,48.9902,48.9464,48.9464,16300.0
2013-07-17 14:45:00,66.96,66.97,66.92,66.92,48500.0,48.9391,48.9464,48.9098,48.9098,48500.0
2013-07-17 14:50:00,66.91,66.92,66.89,66.92,10200.0,48.9025,48.9098,48.8879,48.9098,10200.0
2013-07-17 14:55:00,66.92,66.98,66.92,66.95,11400.0,48.9098,48.9537,48.9098,48.9318,11400.0
2013-07-17 15:00:00,66.96,67.03,66.95,67.03,12500.0,48.9391,48.9902,48.9318,48.9902,12500.0
2013-07-17 15:05:00,67.03,67.03,66.99,66.99,20600.0,48.9902,48.9902,48.961,48.961,20600.0
2013-07-17 15:10:00,66.99,67.0,66.95,66.98,21300.0,48.961,48.9683,48.9318,48.9537,21300.0
2013-07-17 15:15:00,66.98,67.01,66.91,67.0,21900.0,48.9537,48.9756,48.9025,48.9683,21900.0
2013-07-17 15:20:00,66.99,67.06,66.98,67.05,35500.0,48.961,49.0122,48.9537,49.0049,35500.0
2013-07-17 15:25:00,67.06,67.12,67.06,67.09,20300.0,49.0122,49.056,49.0122,49.0341,20300.0
2013-07-17 15:30:00,67.08,67.08,66.89,66.89,43700.0,49.0268,49.0268,48.8879,48.8879,43700.0
2013-07-17 15:35:00,66.89,66.98,66.89,66.96,24400.0,48.8879,48.9537,48.8879,48.9391,24400.0
2013-07-17 15:40:00,66.96,67.01,66.96,67.0,38600.0,48.9391,48.9756,48.9391,48.9683,38600.0
2013-07-17 15:45:00,67.02,67.03,66.96,66.99,53500.0,48.9829,48.9902,48.9391,48.961,53500.0
2013-07-17 15:50:00,66.98,67.01,66.95,66.95,39600.0,48.9537,48.9756,48.9318,48.9318,39600.0
2013-07-17 15:55:00,66.96,67.0,66.9,66.93,144700.0,48.9391,48.9683,48.8952,48.9172,144700.0
2013-07-18 09:30:00,67.33,67.36,67.04,67.04,51600.0,49.2095,49.2314,48.9975,48.9975,51600.0
2013-07-18 09:35:00,67.02,67.17,66.95,67.17,15400.0,48.9829,49.0926,48.9318,49.0926,15400.0
2013-07-18 09:40:00,67.18,67.21,67.14,67.18,15500.0,49.0999,49.1218,49.0706,49.0999,15500.0
2013-07-18 09:45:00,67.15,67.26,67.07,67.07,36300.0,49.0779,49.1583,49.0195,49.0195,36300.0
2013-07-18 09:50:00,67.1,67.11,67.05,67.06,45800.0,49.0414,49.0487,49.0049,49.0122,45800.0
2013-07-18 09:55:00,67.06,67.1,67.04,67.08,14000.0,49.0122,49.0414,48.9975,49.0268,14000.0
2013-07-18 10:00:00,67.08,67.29,67.06,67.28,18400.0,49.0268,49.1803,49.0122,49.173,18400.0
2013-07-18 10:05:00,67.26,67.41,67.26,67.38,17100.0,49.1583,49.268,49.1583,49.246,17100.0
2013-07-18 10:10:00,67.38,67.42,67.38,67.4,20800.0,49.246,49.2753,49.246,49.2607,20800.0
2013-07-18 10:15:00,67.4,67.41,67.35,67.39,40300.0,49.2607,49.268,49.2241,49.2534,40300.0
2013-07-18 10:20:00,67.4,67.55,67.38,67.55,26100.0,49.2607,49.3703,49.246,49.3703,26100.0
2013-07-18 10:25:00,67.55,67.61,67.54,67.61,21300.0,49.3703,49.4141,49.363,49.4141,21300.0
2013-07-18 10:30:00,67.61,67.66,67.54,67.55,34300.0,49.4141,49.4507,49.363,49.3703,34300.0
2013-07-18 10:35:00,67.55,67.56,67.42,67.43,23600.0,49.3703,49.3776,49.2753,49.2826,23600.0
2013-07-18 10:40:00,67.43,67.51,67.42,67.51,16800.0,49.2826,49.3411,49.2753,49.3411,16800.0
2013-07-18 10:45:00,67.52,67.55,67.51,67.54,26100.0,49.3484,49.3703,49.3411,49.363,26100.0
2013-07-18 10:50:00,67.54,67.6,67.5,67.6,23400.0,49.363,49.4068,49.3337,49.4068,23400.0
2013-07-18 10:55:00,67.59,67.61,67.51,67.51,28900.0,49.3995,49.4141,49.3411,49.3411,28900.0
2013-07-18 11:00:00,67.5,67.58,67.5,67.56,16900.0,49.3337,49.3922,49.3337,49.3776,16900.0
2013-07-18 11:05:00,67.57,67.62,67.55,67.58,19700.0,49.3849,49.4215,49.3703,49.3922,19700.0
2013-07-18 11:10:00,67.59,67.62,67.5,67.51,32600.0,49.3995,49.4215,49.3337,49.3411,32600.0
2013-07-18 11:15:00,67.51,67.57,67.49,67.49,16900.0,49.3411,49.3849,49.3264,49.3264,16900.0
2013-07-18 11:20:00,67.49,67.49,67.36,67.41,45400.0,49.3264,49.3264,49.2314,49.268,45400.0
2013-07-18 11:25:00,67.41,67.43,67.41,67.42,8400.0,49.268,49.2826,49.268,49.2753,8400.0
2013-07-18 11:30:00,67.43,67.53,67.43,67.53,14000.0,49.2826,49.3557,49.2826,49.3557,14000.0
2013-07-18 11:35:00,67.52,67.6,67.52,67.57,16700.0,49.3484,49.4068,49.3484,49.3849,16700.0
2013-07-18 11:40:00,67.57,67.6,67.55,67.55,22700.0,49.3849,49.4068,49.3703,49.3703,22700.0
2013-07-18 11:45:00,67.55,67.58,67.53,67.55,22900.0,49.3703,49.3922,49.3557,49.3703,22900.0
2013-07-18 11:50:00,67.55,67.58,67.49,67.49,17400.0,49.3703,49.3922,49.3264,49.3264,17400.0
2013-07-18 11:55:00,67.48,67.53,67.44,67.53,22700.0,49.3191,49.3557,49.2899,49.3557,22700.0
2013-07-18 12:00:00,67.53,67.56,67.49,67.54,73000.0,49.3557,49.3776,49.3264,49.363,73000.0
2013-07-18 12:05:00,67.56,67.68,67.52,67.61,33900.0,49.3776,49.4653,49.3484,49.4141,33900.0
2013-07-18 12:10:00,67.63,67.63,67.54,67.59,29100.0,49.4288,49.4288,49.363,49.3995,29100.0
2013-07-18 12:15:00,67.59,67.64,67.56,67.58,45100.0,49.3995,49.4361,49.3776,49.3922,45100.0
2013-07-18 12:20:00,67.57,67.69,67.57,67.64,32900.0,49.3849,49.4726,49.3849,49.4361,32900.0
2013-07-18 12:25:00,67.63,67.68,67.61,67.64,37400.0,49.4288,49.4653,49.4141,49.4361,37400.0
2013-07-18 12:30:00,67.63,67.73,67.62,67.68,46800.0,49.4288,49.5018,49.4215,49.4653,46800.0
2013-07-18 12:35:00,67.69,67.71,67.66,67.7,24200.0,49.4726,49.4872,49.4507,49.4799,24200.0
2013-07-18 12:40:00,67.71,67.72,67.58,67.6,23900.0,49.4872,49.4945,49.3922,49.4068,23900.0
2013-07-18 12:45:00,67.6,67.66,67.59,67.66,15900.0,49.4068,49.4507,49.3995,49.4507,15900.0
2013-07-18 12:50:00,67.65,67.66,67.62,67.63,23200.0,49.4434,49.4507,49.4215,49.4288,23200.0
2013-07-18 12:55:00,67.63,67.63,67.58,67.58,30800.0,49.4288,49.4288,49.3922,49.3922,30800.0
2013-07-18 13:00:00,67.58,67.58,67.45,67.45,54600.0,49.3922,49.3922,49.2972,49.2972,54600.0
2013-07-18 13:05:00,67.45,67.46,67.42,67.44,19300.0,49.2972,49.3045,49.2753,49.2899,19300.0
2013-07-18 13:10:00,67.45,67.45,67.42,67.45,23900.0,49.2972,49.2972,49.2753,49.2972,23900.0
2013-07-18 13:15:00,67.45,67.45,67.34,67.35,22100.0,49.2972,49.2972,49.2168,49.2241,22100.0
2013-07-18 13:20:00,67.35,67.36,67.3,67.33,16900.0,49.2241,49.2314,49.1876,49.2095,16900.0
2013-07-18 13:25:00,67.32,67.4,67.31,67.39,9400.0,49.2022,49.2607,49.1949,49.2534,9400.0
2013-07-18 13:30:00,67.38,67.41,67.37,67.4,5800.0,49.246,49.268,49.2387,49.2607,5800.0
2013-07-18 13:35:00,67.4,67.47,67.39,67.46,13000.0,49.2607,49.3118,49.2534,49.3045,13000.0
2013-07-18 13:40:00,67.45,67.52,67.45,67.52,9400.0,49.2972,49.3484,49.2972,49.3484,9400.0
2013-07-18 13:45:00,67.52,67.54,67.5,67.5,6600.0,49.3484,49.363,49.3337,49.3337,6600.0
2013-07-18 13:50:00,67.49,67.5,67.39,67.44,20100.0,49.3264,49.3337,49.2534,49.2899,20100.0
2013-07-18 13:55:00,67.45,67.55,67.45,67.55,15300.0,49.2972,49.3703,49.2972,49.3703,15300.0
2013-07-18 14:00:00,67.54,67.56,67.48,67.55,29200.0,49.363,49.3776,49.3191,49.3703,29200.0
2013-07-18 14:05:00,67.55,67.55,67.51,67.51,4500.0,49.3703,49.3703,49.3411,49.3411,4500.0
2013-07-18 14:10:00,67.53,67.56,67.51,67.56,8800.0,49.3557,49.3776,49.3411,49.3776,8800.0
2013-07-18 14:15:00,67.57,67.63,67.55,67.63,8400.0,49.3849,49.4288,49.3703,49.4288,8400.0
2013-07-18 14:20:00,67.62,67.64,67.6,67.62,8900.0,49.4215,49.4361,49.4068,49.4215,8900.0
2013-07-18 14:25:00,67.62,67.69,67.62,67.69,8100.0,49.4215,49.4726,49.4215,49.4726,8100.0
2013-07-18 14:30:00,67.69,67.69,67.63,67.64,26200.0,49.4726,49.4726,49.4288,49.4361,26200.0
2013-07-18 14:35:00,67.64,67.66,67.61,67.65,12700.0,49.4361,49.4507,49.4141,49.4434,12700.0
2013-07-18 14:40:00,67.65,67.66,67.63,67.65,34800.0,49.4434,49.4507,49.4288,49.4434,34800.0
2013-07-18 14:45:00,67.65,67.69,67.62,67.69,58500.0,49.4434,49.4726,49.4215,49.4726,58500.0
2013-07-18 14:50:00,67.69,67.7,67.64,67.67,19600.0,49.4726,49.4799,49.4361,49.458,19600.0
2013-07-18 14:55:00,67.67,67.7,67.65,67.68,14700.0,49.458,49.4799,49.4434,49.4653,14700.0
2013-07-18 15:00:00,67.68,67.71,67.6,67.6,25900.0,49.4653,49.4872,49.4068,49.4068,25900.0
2013-07-18 15:05:00,67.6,67.61,67.54,67.54,12000.0,49.4068,49.4141,49.363,49.363,12000.0
2013-07-18 15:10:00,67.54,67.56,67.46,67.46,22900.0,49.363,49.3776,49.3045,49.3045,22900.0
2013-07-18 15:15:00,67.47,67.53,67.44,67.53,16900.0,49.3118,49.3557,49.2899,49.3557,16900.0
2013-07-18 15:20:00,67.53,67.56,67.51,67.56,17100.0,49.3557,49.3776,49.3411,49.3776,17100.0
2013-07-18 15:25:00,67.55,67.6,67.55,67.56,13000.0,49.3703,49.4068,49.3703,49.3776,13000.0
2013-07-18 15:30:00,67.56,67.57,67.5,67.52,16600.0,49.3776,49.3849,49.3337,49.3484,16600.0
2013-07-18 15:35:00,67.52,67.55,67.51,67.53,28700.0,49.3484,49.3703,49.3411,49.3557,28700.0
2013-07-18 15:40:00,67.53,67.55,67.49,67.52,20900.0,49.3557,49.3703,49.3264,49.3484,20900.0
2013-07-18 15:45:00,67.53,67.57,67.5,67.56,40400.0,49.3557,49.3849,49.3337,49.3776,40400.0
2013-07-18 15:50:00,67.56,67.58,67.53,67.53,27500.0,49.3776,49.3922,49.3557,49.3557,27500.0
2013-07-18 15:55:00,67.54,67.63,67.54,67.63,91200.0,49.363,49.4288,49.363,49.4288,91200.0
2013-07-19 09:30:00,67.83,68.03,67.42,68.0,333000.0,49.5749,49.7211,49.2753,49.6992,333000.0
2013-07-19 09:35:00,68.0,68.03,67.85,67.88,31900.0,49.6992,49.7211,49.5896,49.6115,31900.0
2013-07-19 09:40:00,67.89,67.92,67.8,67.84,16000.0,49.6188,49.6407,49.553,49.5822,16000.0
2013-07-19 09:45:00,67.85,68.08,67.85,68.01,46900.0,49.5896,49.7577,49.5896,49.7065,46900.0
2013-07-19 09:50:00,68.02,68.3,67.94,68.3,38000.0,49.7138,49.9184,49.6553,49.9184,38000.0
2013-07-19 09:55:00,68.3,68.3,68.12,68.15,23800.0,49.9184,49.9184,49.7869,49.8088,23800.0
2013-07-19 10:00:00,68.16,68.27,68.14,68.2,52000.0,49.8161,49.8965,49.8015,49.8454,52000.0
2013-07-19 10:05:00,68.17,68.28,68.14,68.17,67900.0,49.8234,49.9038,49.8015,49.8234,67900.0
2013-07-19 10:10:00,68.17,68.18,67.99,68.07,41200.0,49.8234,49.8307,49.6919,49.7503,41200.0
2013-07-19 10:15:00,68.06,68.06,67.99,68.02,12800.0,49.743,49.743,49.6919,49.7138,12800.0
2013-07-19 10:20:00,68.03,68.03,67.88,67.89,10600.0,49.7211,49.7211,49.6115,49.6188,10600.0
2013-07-19 10:25:00,67.9,67.96,67.88,67.93,18900.0,49.6261,49.6699,49.6115,49.648,18900.0
2013-07-19 10:30:00,67.93,68.21,67.92,68.2,30200.0,49.648,49.8527,49.6407,49.8454,30200.0
2013-07-19 10:35:00,68.21,68.32,68.2,68.21,11300.0,49.8527,49.9331,49.8454,49.8527,11300.0
2013-07-19 10:40:00,68.2,68.22,68.12,68.2,9100.0,49.8454,49.86,49.7869,49.8454,9100.0
2013-07-19 10:45:00,68.21,68.25,68.19,68.19,6900.0,49.8527,49.8819,49.838,49.838,6900.0
2013-07-19 10:50:00,68.19,68.32,68.19,68.32,23200.0,49.838,49.9331,49.838,49.9331,23200.0
2013-07-19 10:55:00,68.33,68.35,68.27,68.27,17800.0,49.9404,49.955,49.8965,49.8965,17800.0
2013-07-19 11:00:00,68.28,68.3,68.23,68.24,10600.0,49.9038,49.9184,49.8673,49.8746,10600.0
2013-07-19 11:05:00,68.23,68.3,68.2,68.3,13700.0,49.8673,49.9184,49.8454,49.9184,13700.0
2013-07-19 11:10:00,68.31,68.34,68.29,68.32,21700.0,49.9258,49.9477,49.9111,49.9331,21700.0
2013-07-19 11:15:00,68.31,68.33,68.24,68.28,8400.0,49.9258,49.9404,49.8746,49.9038,8400.0
2013-07-19 11:20:00,68.28,68.3,68.18,68.23,14100.0,49.9038,49.9184,49.8307,49.8673,14100.0
2013-07-19 11:25:00,68.23,68.31,68.23,68.3,29600.0,49.8673,49.9258,49.8673,49.9184,29600.0
2013-07-19 11:30:00,68.3,68.31,68.24,68.29,19000.0,49.9184,49.9258,49.8746,49.9111,19000.0
2013-07-19 11:35:00,68.28,68.29,68.21,68.22,14500.0,49.9038,49.9111,49.8527,49.86,14500.0
2013-07-19 11:40:00,68.23,68.23,68.16,68.16,12300.0,49.8673,49.8673,49.8161,49.8161,12300.0
2013-07-19 11:45:00,68.17,68.2,68.14,68.15,20600.0,49.8234,49.8454,49.8015,49.8088,20600.0
2013-07-19 11:50:00,68.14,68.14,68.08,68.12,15100.0,49.8015,49.8015,49.7577,49.7869,15100.0
2013-07-19 11:55:00,68.12,68.12,68.06,68.1,27800.0,49.7869,49.7869,49.743,49.7723,27800.0
2013-07-19 12:00:00,68.1,68.13,68.08,68.08,8000.0,49.7723,49.7942,49.7577,49.7577,8000.0
2013-07-19 12:05:00,68.08,68.16,68.06,68.16,8400.0,49.7577,49.8161,49.743,49.8161,8400.0
2013-07-19 12:10:00,68.13,68.19,68.12,68.16,8100.0,49.7942,49.838,49.7869,49.8161,8100.0
2013-07-19 12:15:00,68.17,68.2,68.17,68.2,11300.0,49.8234,49.8454,49.8234,49.8454,11300.0
2013-07-19 12:20:00,68.2,68.23,68.18,68.23,11000.0,49.8454,49.8673,49.8307,49.8673,11000.0
2013-07-19 12:25:00,68.22,68.26,68.22,68.25,9600.0,49.86,49.8892,49.86,49.8819,9600.0
2013-07-19 12:30:00,68.25,68.25,68.23,68.23,7900.0,49.8819,49.8819,49.8673,49.8673,7900.0
2013-07-19 12:35:00,68.24,68.28,68.23,68.28,13100.0,49.8746,49.9038,49.8673,49.9038,13100.0
2013-07-19 12:40:00,68.28,68.28,68.26,68.27,3900.0,49.9038,49.9038,49.8892,49.8965,3900.0
2013-07-19 12:45:00,68.28,68.31,68.27,68.28,5600.0,49.9038,49.9258,49.8965,49.9038,5600.0
2013-07-19 12:50:00,68.29,68.3,68.17,68.17,37600.0,49.9111,49.9184,49.8234,49.8234,37600.0
2013-07-19 12:55:00,68.19,68.2,68.17,68.19,6900.0,49.838,49.8454,49.8234,49.838,6900.0
2013-07-19 13:00:00,68.2,68.21,68.16,68.17,10200.0,49.8454,49.8527,49.8161,49.8234,10200.0
2013-07-19 13:05:00,68.17,68.2,68.16,68.17,6500.0,49.8234,49.8454,49.8161,49.8234,6500.0
2013-07-19 13:10:00,68.16,68.16,68.1,68.15,33100.0,49.8161,49.8161,49.7723,49.8088,33100.0
2013-07-19 13:15:00,68.15,68.2,68.14,68.19,5800.0,49.8088,49.8454,49.8015,49.838,5800.0
2013-07-19 13:20:00,68.2,68.21,68.16,68.17,6600.0,49.8454,49.8527,49.8161,49.8234,6600.0
2013-07-19 13:25:00,68.16,68.16,68.12,68.14,6700.0,49.8161,49.8161,49.7869,49.8015,6700.0
2013-07-19 13:30:00,68.13,68.19,68.1,68.18,9700.0,49.7942,49.838,49.7723,49.8307,9700.0
2013-07-19 13:35:00,68.18,68.19,68.14,68.14,23100.0,49.8307,49.838,49.8015,49.8015,23100.0
2013-07-19 13:40:00,68.14,68.18,68.12,68.12,17800.0,49.8015,49.8307,49.7869,49.7869,17800.0
2013-07-19 13:45:00,68.12,68.13,68.11,68.12,4800.0,49.7869,49.7942,49.7796,49.7869,4800.0
2013-07-19 13:50:00,68.12,68.18,68.12,68.17,8900.0,49.7869,49.8307,49.7869,49.8234,8900.0
2013-07-19 13:55:00,68.18,68.18,68.16,68.16,6000.0,49.8307,49.8307,49.8161,49.8161,6000.0
2013-07-19 14:00:00,68.16,68.2,68.15,68.18,12800.0,49.8161,49.8454,49.8088,49.8307,12800.0
2013-07-19 14:05:00,68.19,68.22,68.18,68.22,13600.0,49.838,49.86,49.8307,49.86,13600.0
2013-07-19 14:10:00,68.22,68.23,68.18,68.18,19400.0,49.86,49.8673,49.8307,49.8307,19400.0
2013-07-19 14:15:00,68.19,68.2,68.15,68.17,22200.0,49.838,49.8454,49.8088,49.8234,22200.0
2013-07-19 14:20:00,68.16,68.17,68.09,68.09,48000.0,49.8161,49.8234,49.765,49.765,48000.0
2013-07-19 14:25:00,68.1,68.15,68.07,68.15,18300.0,49.7723,49.8088,49.7503,49.8088,18300.0
2013-07-19 14:30:00,68.14,68.14,68.08,68.12,12600.0,49.8015,49.8015,49.7577,49.7869,12600.0
2013-07-19 14:35:00,68.13,68.19,68.11,68.19,8100.0,49.7942,49.838,49.7796,49.838,8100.0
2013-07-19 14:40:00,68.19,68.21,68.17,68.17,19000.0,49.838,49.8527,49.8234,49.8234,19000.0
2013-07-19 14:45:00,68.16,68.2,68.16,68.19,10300.0,49.8161,49.8454,49.8161,49.838,10300.0
2013-07-19 14:50:00,68.18,68.22,68.15,68.19,18600.0,49.8307,49.86,49.8088,49.838,18600.0
2013-07-19 14:55:00,68.2,68.2,68.13,68.13,23200.0,49.8454,49.8454,49.7942,49.7942,23200.0
2013-07-19 15:00:00,68.14,68.19,68.14,68.15,13100.0,49.8015,49.838,49.8015,49.8088,13100.0
2013-07-19 15:05:00,68.16,68.2,68.15,68.2,18000.0,49.8161,49.8454,49.8088,49.8454,18000.0
2013-07-19 15:10:00,68.2,68.24,68.18,68.2,25500.0,49.8454,49.8746,49.8307,49.8454,25500.0
2013-07-19 15:15:00,68.21,68.22,68.18,68.2,30900.0,49.8527,49.86,49.8307,49.8454,30900.0
2013-07-19 15:20:00,68.19,68.22,68.18,68.2,18600.0,49.838,49.86,49.8307,49.8454,18600.0
2013-07-19 15:25:00,68.2,68.21,68.17,68.19,23100.0,49.8454,49.8527,49.8234,49.838,23100.0
2013-07-19 15:30:00,68.17,68.21,68.17,68.18,27100.0,49.8234,49.8527,49.8234,49.8307,27100.0
2013-07-19 15:35:00,68.19,68.2,68.16,68.17,36700.0,49.838,49.8454,49.8161,49.8234,36700.0
2013-07-19 15:40:00,68.17,68.25,68.17,68.25,52000.0,49.8234,49.8819,49.8234,49.8819,52000.0
2013-07-19 15:45:00,68.25,68.27,68.23,68.24,32900.0,49.8819,49.8965,49.8673,49.8746,32900.0
2013-07-19 15:50:00,68.24,68.28,68.23,68.25,45100.0,49.8746,49.9038,49.8673,49.8819,45100.0
2013-07-19 15:55:00,68.25,68.28,68.25,68.27,63800.0,49.8819,49.9038,49.8819,49.8965,63800.0
2013-07-22 09:30:00,68.26,68.44,68.25,68.42,33200.0,49.8892,50.0208,49.8819,50.0061,33200.0
2013-07-22 09:35:00,68.41,68.65,68.36,68.59,25100.0,49.9988,50.1742,49.9623,50.1304,25100.0
2013-07-22 09:40:00,68.56,68.63,68.44,68.55,20400.0,50.1085,50.1596,50.0208,50.1012,20400.0
2013-07-22 09:45:00,68.51,68.51,68.36,68.41,13200.0,50.0719,50.0719,49.9623,49.9988,13200.0
2013-07-22 09:50:00,68.41,68.53,68.41,68.49,19500.0,49.9988,50.0865,49.9988,50.0573,19500.0
2013-07-22 09:55:00,68.51,68.52,68.37,68.38,10300.0,50.0719,50.0792,49.9696,49.9769,10300.0
2013-07-22 10:00:00,68.34,68.43,68.28,68.39,13100.0,49.9477,50.0135,49.9038,49.9842,13100.0
2013-07-22 10:05:00,68.38,68.48,68.37,68.41,11900.0,49.9769,50.05,49.9696,49.9988,11900.0
2013-07-22 10:10:00,68.41,68.44,68.37,68.37,9500.0,49.9988,50.0208,49.9696,49.9696,9500.0
2013-07-22 10:15:00,68.4,68.49,68.39,68.42,11200.0,49.9915,50.0573,49.9842,50.0061,11200.0
2013-07-22 10:20:00,68.4,68.41,68.29,68.31,10500.0,49.9915,49.9988,49.9111,49.9258,10500.0
2013-07-22 10:25:00,68.31,68.38,68.26,68.37,17400.0,49.9258,49.9769,49.8892,49.9696,17400.0
2013-07-22 10:30:00,68.34,68.39,68.3,68.3,10600.0,49.9477,49.9842,49.9184,49.9184,10600.0
2013-07-22 10:35:00,68.3,68.38,68.3,68.37,9800.0,49.9184,49.9769,49.9184,49.9696,9800.0
2013-07-22 10:40:00,68.38,68.42,68.36,68.4,6700.0,49.9769,50.0061,49.9623,49.9915,6700.0
2013-07-22 10:45:00,68.4,68.44,68.37,68.38,13100.0,49.9915,50.0208,49.9696,49.9769,13100.0
2013-07-22 10:50:00,68.38,68.45,68.35,68.43,19600.0,49.9769,50.0281,49.955,50.0135,19600.0
2013-07-22 10:55:00,68.44,68.46,68.33,68.33,12400.0,50.0208,50.0354,49.9404,49.9404,12400.0
2013-07-22 11:00:00,68.34,68.51,68.34,68.49,21900.0,49.9477,50.0719,49.9477,50.0573,21900.0
2013-07-22 11:05:00,68.51,68.54,68.51,68.54,14600.0,50.0719,50.0939,50.0719,50.0939,14600.0
2013-07-22 11:10:00,68.55,68.57,68.54,68.56,9600.0,50.1012,50.1158,50.0939,50.1085,9600.0
2013-07-22 11:15:00,68.55,68.6,68.55,68.58,16400.0,50.1012,50.1377,50.1012,50.1231,16400.0
2013-07-22 11:20:00,68.58,68.62,68.58,68.61,12300.0,50.1231,50.1523,50.1231,50.145,12300.0
2013-07-22 11:25:00,68.6,68.63,68.55,68.61,22100.0,50.1377,50.1596,50.1012,50.145,22100.0
2013-07-22 11:30:00,68.61,68.61,68.55,68.59,40500.0,50.145,50.145,50.1012,50.1304,40500.0
2013-07-22 11:35:00,68.6,68.61,68.46,68.49,77400.0,50.1377,50.145,50.0354,50.0573,77400.0
2013-07-22 11:40:00,68.49,68.51,68.48,68.51,6300.0,50.0573,50.0719,50.05,50.0719,6300.0
2013-07-22 11:45:00,68.51,68.54,68.48,68.48,11300.0,50.0719,50.0939,50.05,50.05,11300.0
2013-07-22 11:50:00,68.48,68.48,68.34,68.34,11600.0,50.05,50.05,49.9477,49.9477,11600.0
2013-07-22 11:55:00,68.34,68.38,68.34,68.36,7600.0,49.9477,49.9769,49.9477,49.9623,7600.0
2013-07-22 12:00:00,68.36,68.38,68.29,68.3,8100.0,49.9623,49.9769,49.9111,49.9184,8100.0
2013-07-22 12:05:00,68.3,68.32,68.28,68.31,7300.0,49.9184,49.9331,49.9038,49.9258,7300.0
2013-07-22 12:10:00,68.31,68.31,68.27,68.3,4400.0,49.9258,49.9258,49.8965,49.9184,4400.0
2013-07-22 12:15:00,68.3,68.32,68.3,68.32,5800.0,49.9184,49.9331,49.9184,49.9331,5800.0
2013-07-22 12:20:00,68.32,68.35,68.25,68.27,16500.0,49.9331,49.955,49.8819,49.8965,16500.0
2013-07-22 12:25:00,68.27,68.28,68.22,68.28,9100.0,49.8965,49.9038,49.86,49.9038,9100.0
2013-07-22 12:30:00,68.27,68.27,68.21,68.21,5500.0,49.8965,49.8965,49.8527,49.8527,5500.0
2013-07-22 12:35:00,68.22,68.26,68.22,68.25,15700.0,49.86,49.8892,49.86,49.8819,15700.0
2013-07-22 12:40:00,68.25,68.31,68.25,68.3,7500.0,49.8819,49.9258,49.8819,49.9184,7500.0
2013-07-22 12:45:00,68.3,68.36,68.3,68.33,16600.0,49.9184,49.9623,49.9184,49.9404,16600.0
2013-07-22 12:50:00,68.34,68.35,68.27,68.27,10700.0,49.9477,49.955,49.8965,49.8965,10700.0
2013-07-22 12:55:00,68.27,68.27,68.19,68.21,13900.0,49.8965,49.8965,49.838,49.8527,13900.0
2013-07-22 13:00:00,68.2,68.22,68.19,68.2,7200.0,49.8454,49.86,49.838,49.8454,7200.0
2013-07-22 13:05:00,68.2,68.24,68.2,68.22,6300.0,49.8454,49.8746,49.8454,49.86,6300.0
2013-07-22 13:10:00,68.21,68.21,68.19,68.2,11300.0,49.8527,49.8527,49.838,49.8454,11300.0
2013-07-22 13:15:00,68.2,68.21,68.12,68.13,14600.0,49.8454,49.8527,49.7869,49.7942,14600.0
2013-07-22 13:20:00,68.13,68.15,68.12,68.15,2400.0,49.7942,49.8088,49.7869,49.8088,2400.0
2013-07-22 13:25:00,68.15,68.19,68.13,68.15,16500.0,49.8088,49.838,49.7942,49.8088,16500.0
2013-07-22 13:30:00,68.14,68.18,68.13,68.18,3300.0,49.8015,49.8307,49.7942,49.8307,3300.0
2013-07-22 13:35:00,68.18,68.19,68.11,68.14,15400.0,49.8307,49.838,49.7796,49.8015,15400.0
2013-07-22 13:40:00,68.15,68.15,68.13,68.15,6800.0,49.8088,49.8088,49.7942,49.8088,6800.0
2013-07-22 13:45:00,68.15,68.15,68.07,68.08,9000.0,49.8088,49.8088,49.7503,49.7577,9000.0
2013-07-22 13:50:00,68.08,68.12,68.08,68.12,3400.0,49.7577,49.7869,49.7577,49.7869,3400.0
2013-07-22 13:55:00,68.13,68.16,68.12,68.13,7300.0,49.7942,49.8161,49.7869,49.7942,7300.0
2013-07-22 14:00:00,68.14,68.14,68.1,68.1,11400.0,49.8015,49.8015,49.7723,49.7723,11400.0
2013-07-22 14:05:00,68.1,68.1,68.07,68.08,10900.0,49.7723,49.7723,49.7503,49.7577,10900.0
2013-07-22 14:10:00,68.07,68.11,68.07,68.08,19800.0,49.7503,49.7796,49.7503,49.7577,19800.0
2013-07-22 14:15:00,68.09,68.09,68.02,68.02,12800.0,49.765,49.765,49.7138,49.7138,12800.0
2013-07-22 14:20:00,68.02,68.04,68.02,68.02,5500.0,49.7138,49.7284,49.7138,49.7138,5500.0
2013-07-22 14:25:00,68.04,68.06,68.03,68.06,7900.0,49.7284,49.743,49.7211,49.743,7900.0
2013-07-22 14:30:00,68.06,68.07,68.03,68.06,7700.0,49.743,49.7503,49.7211,49.743,7700.0
2013-07-22 14:35:00,68.06,68.12,68.06,68.09,9300.0,49.743,49.7869,49.743,49.765,9300.0
2013-07-22 14:40:00,68.1,68.19,68.09,68.18,12500.0,49.7723,49.838,49.765,49.8307,12500.0
2013-07-22 14:45:00,68.19,68.25,68.18,68.23,19900.0,49.838,49.8819,49.8307,49.8673,19900.0
2013-07-22 14:50:00,68.23,68.23,68.15,68.16,21700.0,49.8673,49.8673,49.8088,49.8161,21700.0
2013-07-22 14:55:00,68.16,68.23,68.14,68.22,16000.0,49.8161,49.8673,49.8015,49.86,16000.0
2013-07-22 15:00:00,68.23,68.23,68.2,68.21,15600.0,49.8673,49.8673,49.8454,49.8527,15600.0
2013-07-22 15:05:00,68.21,68.21,68.17,68.21,8700.0,49.8527,49.8527,49.8234,49.8527,8700.0
2013-07-22 15:10:00,68.21,68.22,68.2,68.21,9000.0,49.8527,49.86,49.8454,49.8527,9000.0
2013-07-22 15:15:00,68.2,68.21,68.18,68.2,13700.0,49.8454,49.8527,49.8307,49.8454,13700.0
2013-07-22 15:20:00,68.19,68.2,68.19,68.2,8700.0,49.838,49.8454,49.838,49.8454,8700.0
2013-07-22 15:25:00,68.2,68.2,68.19,68.19,12700.0,49.8454,49.8454,49.838,49.838,12700.0
2013-07-22 15:30:00,68.19,68.21,68.14,68.16,39600.0,49.838,49.8527,49.8015,49.8161,39600.0
2013-07-22 15:35:00,68.16,68.16,68.02,68.06,29500.0,49.8161,49.8161,49.7138,49.743,29500.0
2013-07-22 15:40:00,68.06,68.13,68.06,68.09,25100.0,49.743,49.7942,49.743,49.765,25100.0
2013-07-22 15:45:00,68.09,68.09,68.02,68.02,24800.0,49.765,49.765,49.7138,49.7138,24800.0
2013-07-22 15:50:00,68.02,68.06,68.02,68.04,43200.0,49.7138,49.743,49.7138,49.7284,43200.0
2013-07-22 15:55:00,68.04,68.14,68.04,68.11,62700.0,49.7284,49.8015,49.7284,49.7796,62700.0
2013-07-23 09:30:00,68.34,68.55,68.27,68.38,40800.0,49.9477,50.1012,49.8965,49.9769,40800.0
2013-07-23 09:35:00,68.49,68.62,68.44,68.48,17400.0,50.0573,50.1523,50.0208,50.05,17400.0
2013-07-23 09:40:00,68.51,68.51,68.34,68.35,12700.0,50.0719,50.0719,49.9477,49.955,12700.0
2013-07-23 09:45:00,68.37,68.45,68.33,68.36,19400.0,49.9696,50.0281,49.9404,49.9623,19400.0
2013-07-23 09:50:00,68.35,68.43,68.31,68.31,30300.0,49.955,50.0135,49.9258,49.9258,30300.0
2013-07-23 09:55:00,68.32,68.41,68.25,68.4,33700.0,49.9331,49.9988,49.8819,49.9915,33700.0
2013-07-23 10:00:00,68.42,68.42,68.32,68.36,15100.0,50.0061,50.0061,49.9331,49.9623,15100.0
2013-07-23 10:05:00,68.33,68.36,68.23,68.34,30000.0,49.9404,49.9623,49.8673,49.9477,30000.0
2013-07-23 10:10:00,68.32,68.51,68.29,68.46,27700.0,49.9331,50.0719,49.9111,50.0354,27700.0
2013-07-23 10:15:00,68.46,68.58,68.46,68.47,41700.0,50.0354,50.1231,50.0354,50.0427,41700.0
2013-07-23 10:20:00,68.45,68.57,68.4,68.4,27600.0,50.0281,50.1158,49.9915,49.9915,27600.0
2013-07-23 10:25:00,68.4,68.4,68.26,68.37,25400.0,49.9915,49.9915,49.8892,49.9696,25400.0
2013-07-23 10:30:00,68.37,68.37,68.17,68.21,12400.0,49.9696,49.9696,49.8234,49.8527,12400.0
2013-07-23 10:35:00,68.22,68.23,68.16,68.19,9800.0,49.86,49.8673,49.8161,49.838,9800.0
2013-07-23 10:40:00,68.2,68.31,68.18,68.27,11000.0,49.8454,49.9258,49.8307,49.8965,11000.0
2013-07-23 10:45:00,68.27,68.37,68.26,68.37,17400.0,49.8965,49.9696,49.8892,49.9696,17400.0
2013-07-23 10:50:00,68.36,68.47,68.33,68.47,25900.0,49.9623,50.0427,49.9404,50.0427,25900.0
2013-07-23 10:55:00,68.45,68.51,68.44,68.47,31400.0,50.0281,50.0719,50.0208,50.0427,31400.0
2013-07-23 11:00:00,68.46,68.51,68.38,68.5,33800.0,50.0354,50.0719,49.9769,50.0646,33800.0
2013-07-23 11:05:00,68.5,68.52,68.46,68.51,29800.0,50.0646,50.0792,50.0354,50.0719,29800.0
2013-07-23 11:10:00,68.5,68.59,68.5,68.57,13900.0,50.0646,50.1304,50.0646,50.1158,13900.0
2013-07-23 11:15:00,68.57,68.64,68.55,68.58,18000.0,50.1158,50.1669,50.1012,50.1231,18000.0
2013-07-23 11:20:00,68.58,68.77,68.57,68.77,28000.0,50.1231,50.262,50.1158,50.262,28000.0
2013-07-23 11:25:00,68.77,68.87,68.77,68.83,65200.0,50.262,50.335,50.262,50.3058,65200.0
2013-07-23 11:30:00,68.82,68.84,68.65,68.65,73800.0,50.2985,50.3131,50.1742,50.1742,73800.0
2013-07-23 11:35:00,68.65,68.65,68.59,68.59,5900.0,50.1742,50.1742,50.1304,50.1304,5900.0
2013-07-23 11:40:00,68.57,68.7,68.56,68.7,18900.0,50.1158,50.2108,50.1085,50.2108,18900.0
2013-07-23 11:45:00,68.7,68.73,68.66,68.69,21300.0,50.2108,50.2327,50.1816,50.2035,21300.0
2013-07-23 11:50:00,68.68,68.69,68.64,68.64,4100.0,50.1962,50.2035,50.1669,50.1669,4100.0
2013-07-23 11:55:00,68.64,68.66,68.58,68.66,13300.0,50.1669,50.1816,50.1231,50.1816,13300.0
2013-07-23 12:00:00,68.65,68.81,68.65,68.81,27800.0,50.1742,50.2912,50.1742,50.2912,27800.0
2013-07-23 12:05:00,68.8,68.87,68.79,68.8,23200.0,50.2839,50.335,50.2766,50.2839,23200.0
2013-07-23 12:10:00,68.8,68.9,68.8,68.88,37200.0,50.2839,50.357,50.2839,50.3423,37200.0
2013-07-23 12:15:00,68.85,68.94,68.84,68.92,19100.0,50.3204,50.3862,50.3131,50.3716,19100.0
2013-07-23 12:20:00,68.92,69.0,68.92,68.98,20500.0,50.3716,50.4301,50.3716,50.4154,20500.0
2013-07-23 12:25:00,68.99,69.0,68.97,68.99,8600.0,50.4227,50.4301,50.4081,50.4227,8600.0
2013-07-23 12:30:00,68.98,68.99,68.83,68.89,26100.0,50.4154,50.4227,50.3058,50.3497,26100.0
2013-07-23 12:35:00,68.9,68.94,68.88,68.9,13900.0,50.357,50.3862,50.3423,50.357,13900.0
2013-07-23 12:40:00,68.9,68.9,68.8,68.82,25100.0,50.357,50.357,50.2839,50.2985,25100.0
2013-07-23 12:45:00,68.81,68.87,68.81,68.86,17500.0,50.2912,50.335,50.2912,50.3277,17500.0
2013-07-23 12:50:00,68.86,68.89,68.81,68.85,21200.0,50.3277,50.3497,50.2912,50.3204,21200.0
2013-07-23 12:55:00,68.85,68.86,68.77,68.77,13700.0,50.3204,50.3277,50.262,50.262,13700.0
2013-07-23 13:00:00,68.77,68.77,68.72,68.74,23600.0,50.262,50.262,50.2254,50.24,23600.0
2013-07-23 13:05:00,68.73,68.79,68.73,68.73,17500.0,50.2327,50.2766,50.2327,50.2327,17500.0
2013-07-23 13:10:00,68.73,68.77,68.7,68.7,23400.0,50.2327,50.262,50.2108,50.2108,23400.0
2013-07-23 13:15:00,68.7,68.77,68.7,68.75,6800.0,50.2108,50.262,50.2108,50.2473,6800.0
2013-07-23 13:20:00,68.75,68.77,68.74,68.75,14800.0,50.2473,50.262,50.24,50.2473,14800.0
2013-07-23 13:25:00,68.75,68.86,68.75,68.84,20400.0,50.2473,50.3277,50.2473,50.3131,20400.0
2013-07-23 13:30:00,68.83,68.88,68.83,68.87,21400.0,50.3058,50.3423,50.3058,50.335,21400.0
2013-07-23 13:35:00,68.87,68.91,68.87,68.91,31200.0,50.335,50.3643,50.335,50.3643,31200.0
2013-07-23 13:40:00,68.91,68.93,68.9,68.91,14000.0,50.3643,50.3789,50.357,50.3643,14000.0
2013-07-23 13:45:00,68.9,68.92,68.85,68.89,27700.0,50.357,50.3716,50.3204,50.3497,27700.0
2013-07-23 13:50:00,68.89,68.9,68.86,68.87,21600.0,50.3497,50.357,50.3277,50.335,21600.0
2013-07-23 13:55:00,68.87,68.91,68.82,68.88,27400.0,50.335,50.3643,50.2985,50.3423,27400.0
2013-07-23 14:00:00,68.87,68.91,68.87,68.9,17800.0,50.335,50.3643,50.335,50.357,17800.0
2013-07-23 14:05:00,68.9,69.01,68.9,69.0,39300.0,50.357,50.4374,50.357,50.4301,39300.0
2013-07-23 14:10:00,68.99,69.0,68.95,68.98,21400.0,50.4227,50.4301,50.3935,50.4154,21400.0
2013-07-23 14:15:00,68.97,69.03,68.97,69.02,15300.0,50.4081,50.452,50.4081,50.4447,15300.0
2013-07-23 14:20:00,69.02,69.03,68.96,68.97,26600.0,50.4447,50.452,50.4008,50.4081,26600.0
2013-07-23 14:25:00,68.98,69.02,68.97,68.99,69900.0,50.4154,50.4447,50.4081,50.4227,69900.0
2013-07-23 14:30:00,68.98,69.02,68.97,69.02,12700.0,50.4154,50.4447,50.4081,50.4447,12700.0
2013-07-23 14:35:00,69.02,69.02,68.95,68.98,18900.0,50.4447,50.4447,50.3935,50.4154,18900.0
2013-07-23 14:40:00,68.99,69.02,68.94,69.01,15800.0,50.4227,50.4447,50.3862,50.4374,15800.0
2013-07-23 14:45:00,69.01,69.05,68.98,69.0,34500.0,50.4374,50.4666,50.4154,50.4301,34500.0
2013-07-23 14:50:00,69.01,69.04,68.98,69.02,35400.0,50.4374,50.4593,50.4154,50.4447,35400.0
2013-07-23 14:55:00,69.02,69.1,68.99,68.99,21800.0,50.4447,50.5031,50.4227,50.4227,21800.0
2013-07-23 15:00:00,68.99,69.0,68.96,68.98,10600.0,50.4227,50.4301,50.4008,50.4154,10600.0
2013-07-23 15:05:00,68.97,69.06,68.97,69.04,21300.0,50.4081,50.4739,50.4081,50.4593,21300.0
2013-07-23 15:10:00,69.03,69.07,69.02,69.03,20800.0,50.452,50.4812,50.4447,50.452,20800.0
2013-07-23 15:15:00,69.03,69.03,68.98,69.01,56700.0,50.452,50.452,50.4154,50.4374,56700.0
2013-07-23 15:20:00,69.01,69.09,69.01,69.07,40700.0,50.4374,50.4958,50.4374,50.4812,40700.0
2013-07-23 15:25:00,69.08,69.11,69.06,69.07,14400.0,50.4885,50.5104,50.4739,50.4812,14400.0
2013-07-23 15:30:00,69.08,69.11,69.06,69.06,30000.0,50.4885,50.5104,50.4739,50.4739,30000.0
2013-07-23 15:35:00,69.05,69.05,68.99,69.03,40300.0,50.4666,50.4666,50.4227,50.452,40300.0
2013-07-23 15:40:00,69.03,69.04,68.98,69.03,40500.0,50.452,50.4593,50.4154,50.452,40500.0
2013-07-23 15:45:00,69.02,69.03,68.89,68.9,41100.0,50.4447,50.452,50.3497,50.357,41100.0
2013-07-23 15:50:00,68.9,68.96,68.86,68.88,42700.0,50.357,50.4008,50.3277,50.3423,42700.0
2013-07-23 15:55:00,68.88,68.99,68.88,68.95,74100.0,50.3423,50.4227,50.3423,50.3935,74100.0
2013-07-24 09:30:00,69.11,69.18,68.95,69.07,41600.0,50.5104,50.5616,50.3935,50.4812,41600.0
2013-07-24 09:35:00,69.07,69.09,68.92,68.94,7700.0,50.4812,50.4958,50.3716,50.3862,7700.0
2013-07-24 09:40:00,68.93,68.97,68.81,68.87,41100.0,50.3789,50.4081,50.2912,50.335,41100.0
2013-07-24 09:45:00,68.85,68.97,68.76,68.87,15000.0,50.3204,50.4081,50.2546,50.335,15000.0
2013-07-24 09:50:00,68.86,68.88,68.64,68.64,14700.0,50.3277,50.3423,50.1669,50.1669,14700.0
2013-07-24 09:55:00,68.64,68.76,68.64,68.65,25400.0,50.1669,50.2546,50.1669,50.1742,25400.0
2013-07-24 10:00:00,68.6,68.7,68.48,68.51,22000.0,50.1377,50.2108,50.05,50.0719,22000.0
2013-07-24 10:05:00,68.5,68.57,68.46,68.48,14600.0,50.0646,50.1158,50.0354,50.05,14600.0
2013-07-24 10:10:00,68.48,68.49,68.3,68.32,36500.0,50.05,50.0573,49.9184,49.9331,36500.0
2013-07-24 10:15:00,68.34,68.35,68.26,68.35,22800.0,49.9477,49.955,49.8892,49.955,22800.0
2013-07-24 10:20:00,68.35,68.35,68.17,68.22,17900.0,49.955,49.955,49.8234,49.86,17900.0
2013-07-24 10:25:00,68.23,68.23,68.04,68.04,25100.0,49.8673,49.8673,49.7284,49.7284,25100.0
2013-07-24 10:30:00,68.05,68.08,68.02,68.06,26300.0,49.7357,49.7577,49.7138,49.743,26300.0
2013-07-24 10:35:00,68.05,68.06,67.99,67.99,23700.0,49.7357,49.743,49.6919,49.6919,23700.0
2013-07-24 10:40:00,68.01,68.05,67.99,67.99,13400.0,49.7065,49.7357,49.6919,49.6919,13400.0
2013-07-24 10:45:00,68.0,68.04,67.97,68.01,14200.0,49.6992,49.7284,49.6773,49.7065,14200.0
2013-07-24 10:50:00,67.99,68.1,67.99,68.1,37500.0,49.6919,49.7723,49.6919,49.7723,37500.0
2013-07-24 10:55:00,68.12,68.19,68.09,68.15,41500.0,49.7869,49.838,49.765,49.8088,41500.0
2013-07-24 11:00:00,68.14,68.22,68.12,68.14,35200.0,49.8015,49.86,49.7869,49.8015,35200.0
2013-07-24 11:05:00,68.15,68.24,68.15,68.2,29700.0,49.8088,49.8746,49.8088,49.8454,29700.0
2013-07-24 11:10:00,68.2,68.25,68.13,68.21,30300.0,49.8454,49.8819,49.7942,49.8527,30300.0
2013-07-24 11:15:00,68.22,68.47,68.21,68.39,65200.0,49.86,50.0427,49.8527,49.9842,65200.0
2013-07-24 11:20:00,68.4,68.48,68.4,68.47,13300.0,49.9915,50.05,49.9915,50.0427,13300.0
2013-07-24 11:25:00,68.47,68.47,68.42,68.45,10500.0,50.0427,50.0427,50.0061,50.0281,10500.0
2013-07-24 11:30:00,68.45,68.57,68.45,68.53,17900.0,50.0281,50.1158,50.0281,50.0865,17900.0
2013-07-24 11:35:00,68.53,68.55,68.46,68.47,38000.0,50.0865,50.1012,50.0354,50.0427,38000.0
2013-07-24 11:40:00,68.46,68.49,68.45,68.48,6500.0,50.0354,50.0573,50.0281,50.05,6500.0
2013-07-24 11:45:00,68.48,68.48,68.43,68.45,13200.0,50.05,50.05,50.0135,50.0281,13200.0
2013-07-24 11:50:00,68.45,68.49,68.45,68.49,10000.0,50.0281,50.0573,50.0281,50.0573,10000.0
2013-07-24 11:55:00,68.48,68.49,68.44,68.46,10900.0,50.05,50.0573,50.0208,50.0354,10900.0
2013-07-24 12:00:00,68.45,68.46,68.44,68.46,10300.0,50.0281,50.0354,50.0208,50.0354,10300.0
2013-07-24 12:05:00,68.46,68.53,68.45,68.45,18000.0,50.0354,50.0865,50.0281,50.0281,18000.0
2013-07-24 12:10:00,68.46,68.5,68.44,68.49,47100.0,50.0354,50.0646,50.0208,50.0573,47100.0
2013-07-24 12:15:00,68.49,68.49,68.39,68.41,49400.0,50.0573,50.0573,49.9842,49.9988,49400.0
2013-07-24 12:20:00,68.41,68.45,68.41,68.45,4700.0,49.9988,50.0281,49.9988,50.0281,4700.0
2013-07-24 12:25:00,68.45,68.45,68.34,68.37,9200.0,50.0281,50.0281,49.9477,49.9696,9200.0
2013-07-24 12:30:00,68.36,68.37,68.3,68.32,13900.0,49.9623,49.9696,49.9184,49.9331,13900.0
2013-07-24 12:35:00,68.31,68.41,68.29,68.4,13900.0,49.9258,49.9988,49.9111,49.9915,13900.0
2013-07-24 12:40:00,68.4,68.4,68.31,68.37,23900.0,49.9915,49.9915,49.9258,49.9696,23900.0
2013-07-24 12:45:00,68.35,68.37,68.3,68.36,11800.0,49.955,49.9696,49.9184,49.9623,11800.0
2013-07-24 12:50:00,68.34,68.36,68.33,68.34,5500.0,49.9477,49.9623,49.9404,49.9477,5500.0
2013-07-24 12:55:00,68.35,68.35,68.27,68.29,27000.0,49.955,49.955,49.8965,49.9111,27000.0
2013-07-24 13:00:00,68.29,68.37,68.28,68.28,12300.0,49.9111,49.9696,49.9038,49.9038,12300.0
2013-07-24 13:05:00,68.27,68.27,68.2,68.22,9800.0,49.8965,49.8965,49.8454,49.86,9800.0
2013-07-24 13:10:00,68.23,68.24,68.13,68.13,32300.0,49.8673,49.8746,49.7942,49.7942,32300.0
2013-07-24 13:15:00,68.12,68.17,68.05,68.16,19800.0,49.7869,49.8234,49.7357,49.8161,19800.0
2013-07-24 13:20:00,68.15,68.17,68.11,68.14,10200.0,49.8088,49.8234,49.7796,49.8015,10200.0
2013-07-24 13:25:00,68.15,68.2,68.14,68.2,18700.0,49.8088,49.8454,49.8015,49.8454,18700.0
2013-07-24 13:30:00,68.2,68.24,68.17,68.2,18500.0,49.8454,49.8746,49.8234,49.8454,18500.0
2013-07-24 13:35:00,68.2,68.21,68.13,68.18,13500.0,49.8454,49.8527,49.7942,49.8307,13500.0
2013-07-24 13:40:00,68.17,68.19,68.09,68.12,17000.0,49.8234,49.838,49.765,49.7869,17000.0
2013-07-24 13:45:00,68.11,68.19,68.1,68.16,8600.0,49.7796,49.838,49.7723,49.8161,8600.0
2013-07-24 13:50:00,68.17,68.32,68.16,68.26,17800.0,49.8234,49.9331,49.8161,49.8892,17800.0
2013-07-24 13:55:00,68.27,68.31,68.21,68.3,41600.0,49.8965,49.9258,49.8527,49.9184,41600.0
2013-07-24 14:00:00,68.29,68.33,68.22,68.27,14100.0,49.9111,49.9404,49.86,49.8965,14100.0
2013-07-24 14:05:00,68.27,68.28,68.23,68.24,14100.0,49.8965,49.9038,49.8673,49.8746,14100.0
2013-07-24 14:10:00,68.24,68.3,68.24,68.27,10900.0,49.8746,49.9184,49.8746,49.8965,10900.0
2013-07-24 14:15:00,68.27,68.28,68.21,68.26,41600.0,49.8965,49.9038,49.8527,49.8892,41600.0
2013-07-24 14:20:00,68.25,68.31,68.23,68.31,10500.0,49.8819,49.9258,49.8673,49.9258,10500.0
2013-07-24 14:25:00,68.31,68.31,68.26,68.27,13700.0,49.9258,49.9258,49.8892,49.8965,13700.0
2013-07-24 14:30:00,68.26,68.26,68.11,68.11,39400.0,49.8892,49.8892,49.7796,49.7796,39400.0
2013-07-24 14:35:00,68.11,68.15,68.1,68.11,13600.0,49.7796,49.8088,49.7723,49.7796,13600.0
2013-07-24 14:40:00,68.11,68.17,68.1,68.1,33600.0,49.7796,49.8234,49.7723,49.7723,33600.0
2013-07-24 14:45:00,68.1,68.14,68.08,68.14,19400.0,49.7723,49.8015,49.7577,49.8015,19400.0
2013-07-24 14:50:00,68.14,68.22,68.14,68.22,44700.0,49.8015,49.86,49.8015,49.86,44700.0
2013-07-24 14:55:00,68.22,68.3,68.21,68.26,43700.0,49.86,49.9184,49.8527,49.8892,43700.0
2013-07-24 15:00:00,68.25,68.25,68.11,68.12,13500.0,49.8819,49.8819,49.7796,49.7869,13500.0
2013-07-24 15:05:00,68.12,68.12,68.02,68.04,25700.0,49.7869,49.7869,49.7138,49.7284,25700.0
2013-07-24 15:10:00,68.04,68.07,67.99,68.05,27800.0,49.7284,49.7503,49.6919,49.7357,27800.0
2013-07-24 15:15:00,68.03,68.04,67.92,67.92,22900.0,49.7211,49.7284,49.6407,49.6407,22900.0
2013-07-24 15:20:00,67.91,68.05,67.91,68.01,31400.0,49.6334,49.7357,49.6334,49.7065,31400.0
2013-07-24 15:25:00,68.02,68.03,68.0,68.0,15000.0,49.7138,49.7211,49.6992,49.6992,15000.0
2013-07-24 15:30:00,68.0,68.02,67.98,68.0,39600.0,49.6992,49.7138,49.6846,49.6992,39600.0
2013-07-24 15:35:00,68.01,68.05,67.99,68.0,41100.0,49.7065,49.7357,49.6919,49.6992,41100.0
2013-07-24 15:40:00,68.01,68.07,67.99,68.0,56900.0,49.7065,49.7503,49.6919,49.6992,56900.0
2013-07-24 15:45:00,67.99,68.02,67.97,68.01,85400.0,49.6919,49.7138,49.6773,49.7065,85400.0
2013-07-24 15:50:00,67.99,68.01,67.91,67.93,40600.0,49.6919,49.7065,49.6334,49.648,40600.0
2013-07-24 15:55:00,67.92,68.1,67.9,68.06,119900.0,49.6407,49.7723,49.6261,49.743,119900.0
2013-07-25 09:30:00,67.66,67.66,67.18,67.34,84100.0,49.4507,49.4507,49.0999,49.2168,84100.0
2013-07-25 09:35:00,67.34,67.43,67.2,67.24,55900.0,49.2168,49.2826,49.1145,49.1437,55900.0
2013-07-25 09:40:00,67.25,67.4,67.12,67.4,28600.0,49.151,49.2607,49.056,49.2607,28600.0
2013-07-25 09:45:00,67.41,67.51,67.39,67.51,18500.0,49.268,49.3411,49.2534,49.3411,18500.0
2013-07-25 09:50:00,67.55,67.55,67.4,67.41,38300.0,49.3703,49.3703,49.2607,49.268,38300.0
2013-07-25 09:55:00,67.4,67.44,67.31,67.41,64000.0,49.2607,49.2899,49.1949,49.268,64000.0
2013-07-25 10:00:00,67.42,67.62,67.41,67.6,34300.0,49.2753,49.4215,49.268,49.4068,34300.0
2013-07-25 10:05:00,67.59,67.59,67.46,67.48,30300.0,49.3995,49.3995,49.3045,49.3191,30300.0
2013-07-25 10:10:00,67.45,67.46,67.32,67.33,27400.0,49.2972,49.3045,49.2022,49.2095,27400.0
2013-07-25 10:15:00,67.33,67.41,67.29,67.36,26500.0,49.2095,49.268,49.1803,49.2314,26500.0
2013-07-25 10:20:00,67.35,67.37,67.15,67.15,38100.0,49.2241,49.2387,49.0779,49.0779,38100.0
2013-07-25 10:25:00,67.18,67.28,67.17,67.28,21200.0,49.0999,49.173,49.0926,49.173,21200.0
2013-07-25 10:30:00,67.26,67.39,67.18,67.18,14200.0,49.1583,49.2534,49.0999,49.0999,14200.0
2013-07-25 10:35:00,67.16,67.16,67.11,67.12,25400.0,49.0853,49.0853,49.0487,49.056,25400.0
2013-07-25 10:40:00,67.11,67.28,67.11,67.28,29700.0,49.0487,49.173,49.0487,49.173,29700.0
2013-07-25 10:45:00,67.27,67.36,67.25,67.31,32000.0,49.1656,49.2314,49.151,49.1949,32000.0
2013-07-25 10:50:00,67.31,67.49,67.29,67.45,44000.0,49.1949,49.3264,49.1803,49.2972,44000.0
2013-07-25 10:55:00,67.46,67.49,67.42,67.48,34800.0,49.3045,49.3264,49.2753,49.3191,34800.0
2013-07-25 11:00:00,67.49,67.56,67.47,67.48,17400.0,49.3264,49.3776,49.3118,49.3191,17400.0
2013-07-25 11:05:00,67.47,67.47,67.39,67.42,11500.0,49.3118,49.3118,49.2534,49.2753,11500.0
2013-07-25 11:10:00,67.42,67.47,67.4,67.44,28600.0,49.2753,49.3118,49.2607,49.2899,28600.0
2013-07-25 11:15:00,67.43,67.47,67.4,67.42,24100.0,49.2826,49.3118,49.2607,49.2753,24100.0
2013-07-25 11:20:00,67.42,67.42,67.33,67.33,21100.0,49.2753,49.2753,49.2095,49.2095,21100.0
2013-07-25 11:25:00,67.31,67.44,67.31,67.42,19300.0,49.1949,49.2899,49.1949,49.2753,19300.0
2013-07-25 11:30:00,67.42,67.5,67.42,67.43,16100.0,49.2753,49.3337,49.2753,49.2826,16100.0
2013-07-25 11:35:00,67.43,67.47,67.41,67.41,31100.0,49.2826,49.3118,49.268,49.268,31100.0
2013-07-25 11:40:00,67.42,67.5,67.42,67.47,8000.0,49.2753,49.3337,49.2753,49.3118,8000.0
2013-07-25 11:45:00,67.47,67.52,67.47,67.51,8400.0,49.3118,49.3484,49.3118,49.3411,8400.0
2013-07-25 11:50:00,67.5,67.61,67.5,67.57,21400.0,49.3337,49.4141,49.3337,49.3849,21400.0
2013-07-25 11:55:00,67.57,67.73,67.56,67.69,58000.0,49.3849,49.5018,49.3776,49.4726,58000.0
2013-07-25 12:00:00,67.7,67.7,67.61,67.62,8200.0,49.4799,49.4799,49.4141,49.4215,8200.0
2013-07-25 12:05:00,67.61,67.66,67.6,67.66,9200.0,49.4141,49.4507,49.4068,49.4507,9200.0
2013-07-25 12:10:00,67.67,67.7,67.64,67.65,13000.0,49.458,49.4799,49.4361,49.4434,13000.0
2013-07-25 12:15:00,67.66,67.7,67.65,67.7,27200.0,49.4507,49.4799,49.4434,49.4799,27200.0
2013-07-25 12:20:00,67.69,67.73,67.68,67.73,27500.0,49.4726,49.5018,49.4653,49.5018,27500.0
2013-07-25 12:25:00,67.72,67.77,67.67,67.67,25600.0,49.4945,49.5311,49.458,49.458,25600.0
2013-07-25 12:30:00,67.67,67.7,67.61,67.61,10200.0,49.458,49.4799,49.4141,49.4141,10200.0
2013-07-25 12:35:00,67.61,67.69,67.61,67.69,8500.0,49.4141,49.4726,49.4141,49.4726,8500.0
2013-07-25 12:40:00,67.69,67.73,67.64,67.73,7300.0,49.4726,49.5018,49.4361,49.5018,7300.0
2013-07-25 12:45:00,67.73,67.83,67.72,67.76,10000.0,49.5018,49.5749,49.4945,49.5238,10000.0
2013-07-25 12:50:00,67.77,67.79,67.73,67.75,20100.0,49.5311,49.5457,49.5018,49.5165,20100.0
2013-07-25 12:55:00,67.76,67.86,67.75,67.84,7900.0,49.5238,49.5969,49.5165,49.5822,7900.0
2013-07-25 13:00:00,67.83,67.85,67.79,67.79,5600.0,49.5749,49.5896,49.5457,49.5457,5600.0
2013-07-25 13:05:00,67.79,67.83,67.79,67.83,10100.0,49.5457,49.5749,49.5457,49.5749,10100.0
2013-07-25 13:10:00,67.83,67.88,67.83,67.88,4400.0,49.5749,49.6115,49.5749,49.6115,4400.0
2013-07-25 13:15:00,67.87,67.87,67.83,67.87,7400.0,49.6042,49.6042,49.5749,49.6042,7400.0
2013-07-25 13:20:00,67.86,67.89,67.84,67.86,9100.0,49.5969,49.6188,49.5822,49.5969,9100.0
2013-07-25 13:25:00,67.86,67.88,67.86,67.87,5200.0,49.5969,49.6115,49.5969,49.6042,5200.0
2013-07-25 13:30:00,67.87,67.94,67.87,67.94,7200.0,49.6042,49.6553,49.6042,49.6553,7200.0
2013-07-25 13:35:00,67.94,67.94,67.87,67.9,6700.0,49.6553,49.6553,49.6042,49.6261,6700.0
2013-07-25 13:40:00,67.88,67.88,67.84,67.85,6400.0,49.6115,49.6115,49.5822,49.5896,6400.0
2013-07-25 13:45:00,67.84,67.86,67.83,67.84,9000.0,49.5822,49.5969,49.5749,49.5822,9000.0
2013-07-25 13:50:00,67.84,67.9,67.84,67.87,5600.0,49.5822,49.6261,49.5822,49.6042,5600.0
2013-07-25 13:55:00,67.88,67.9,67.86,67.86,6700.0,49.6115,49.6261,49.5969,49.5969,6700.0
2013-07-25 14:00:00,67.86,67.97,67.86,67.96,7600.0,49.5969,49.6773,49.5969,49.6699,7600.0
2013-07-25 14:05:00,67.95,68.01,67.92,68.0,30200.0,49.6626,49.7065,49.6407,49.6992,30200.0
2013-07-25 14:10:00,68.0,68.02,67.98,67.98,16500.0,49.6992,49.7138,49.6846,49.6846,16500.0
2013-07-25 14:15:00,67.98,68.01,67.97,67.98,26600.0,49.6846,49.7065,49.6773,49.6846,26600.0
2013-07-25 14:20:00,67.98,67.98,67.91,67.91,7900.0,49.6846,49.6846,49.6334,49.6334,7900.0
2013-07-25 14:25:00,67.92,67.93,67.87,67.91,13300.0,49.6407,49.648,49.6042,49.6334,13300.0
2013-07-25 14:30:00,67.91,67.92,67.9,67.91,4800.0,49.6334,49.6407,49.6261,49.6334,4800.0
2013-07-25 14:35:00,67.91,67.92,67.88,67.92,6100.0,49.6334,49.6407,49.6115,49.6407,6100.0
2013-07-25 14:40:00,67.93,67.96,67.93,67.95,5800.0,49.648,49.6699,49.648,49.6626,5800.0
2013-07-25 14:45:00,67.95,67.95,67.91,67.93,6700.0,49.6626,49.6626,49.6334,49.648,6700.0
2013-07-25 14:50:00,67.92,67.97,67.92,67.93,11200.0,49.6407,49.6773,49.6407,49.648,11200.0
2013-07-25 14:55:00,67.92,67.93,67.84,67.88,12300.0,49.6407,49.648,49.5822,49.6115,12300.0
2013-07-25 15:00:00,67.89,67.92,67.89,67.92,10100.0,49.6188,49.6407,49.6188,49.6407,10100.0
2013-07-25 15:05:00,67.93,68.0,67.9,67.97,30000.0,49.648,49.6992,49.6261,49.6773,30000.0
2013-07-25 15:10:00,67.96,68.01,67.89,67.92,14400.0,49.6699,49.7065,49.6188,49.6407,14400.0
2013-07-25 15:15:00,67.93,67.97,67.91,67.91,11300.0,49.648,49.6773,49.6334,49.6334,11300.0
2013-07-25 15:20:00,67.92,68.0,67.9,68.0,21100.0,49.6407,49.6992,49.6261,49.6992,21100.0
2013-07-25 15:25:00,67.99,68.04,67.97,67.99,35400.0,49.6919,49.7284,49.6773,49.6919,35400.0
2013-07-25 15:30:00,67.99,68.03,67.97,67.97,42200.0,49.6919,49.7211,49.6773,49.6773,42200.0
2013-07-25 15:35:00,67.98,68.03,67.97,68.0,34300.0,49.6846,49.7211,49.6773,49.6992,34300.0
2013-07-25 15:40:00,67.99,68.04,67.99,68.02,35700.0,49.6919,49.7284,49.6919,49.7138,35700.0
2013-07-25 15:45:00,68.02,68.02,67.95,68.01,34400.0,49.7138,49.7138,49.6626,49.7065,34400.0
2013-07-25 15:50:00,68.01,68.04,67.98,68.03,21500.0,49.7065,49.7284,49.6846,49.7211,21500.0
2013-07-25 15:55:00,68.03,68.03,67.96,68.03,56400.0,49.7211,49.7211,49.6699,49.7211,56400.0
2013-07-26 09:30:00,67.49,67.59,67.38,67.38,33600.0,49.3264,49.3995,49.246,49.246,33600.0
2013-07-26 09:35:00,67.42,67.65,67.39,67.65,15200.0,49.2753,49.4434,49.2534,49.4434,15200.0
2013-07-26 09:40:00,67.62,67.68,67.57,67.63,10000.0,49.4215,49.4653,49.3849,49.4288,10000.0
2013-07-26 09:45:00,67.63,67.65,67.54,67.56,32500.0,49.4288,49.4434,49.363,49.3776,32500.0
2013-07-26 09:50:00,67.53,67.6,67.48,67.59,22600.0,49.3557,49.4068,49.3191,49.3995,22600.0
2013-07-26 09:55:00,67.58,67.66,67.58,67.66,10500.0,49.3922,49.4507,49.3922,49.4507,10500.0
2013-07-26 10:00:00,67.65,67.75,67.61,67.64,11800.0,49.4434,49.5165,49.4141,49.4361,11800.0
2013-07-26 10:05:00,67.65,67.7,67.63,67.67,16500.0,49.4434,49.4799,49.4288,49.458,16500.0
2013-07-26 10:10:00,67.66,67.68,67.59,67.62,14100.0,49.4507,49.4653,49.3995,49.4215,14100.0
2013-07-26 10:15:00,67.64,67.78,67.63,67.73,12200.0,49.4361,49.5384,49.4288,49.5018,12200.0
2013-07-26 10:20:00,67.73,67.8,67.72,67.76,8500.0,49.5018,49.553,49.4945,49.5238,8500.0
2013-07-26 10:25:00,67.74,67.74,67.62,67.64,20800.0,49.5092,49.5092,49.4215,49.4361,20800.0
2013-07-26 10:30:00,67.62,67.67,67.61,67.66,17900.0,49.4215,49.458,49.4141,49.4507,17900.0
2013-07-26 10:35:00,67.65,67.65,67.57,67.61,7800.0,49.4434,49.4434,49.3849,49.4141,7800.0
2013-07-26 10:40:00,67.62,67.74,67.6,67.71,6000.0,49.4215,49.5092,49.4068,49.4872,6000.0
2013-07-26 10:45:00,67.7,67.73,67.53,67.57,28100.0,49.4799,49.5018,49.3557,49.3849,28100.0
2013-07-26 10:50:00,67.59,67.6,67.51,67.52,22700.0,49.3995,49.4068,49.3411,49.3484,22700.0
2013-07-26 10:55:00,67.5,67.56,67.4,67.55,55400.0,49.3337,49.3776,49.2607,49.3703,55400.0
2013-07-26 11:00:00,67.51,67.51,67.44,67.48,12600.0,49.3411,49.3411,49.2899,49.3191,12600.0
2013-07-26 11:05:00,67.48,67.51,67.47,67.49,11300.0,49.3191,49.3411,49.3118,49.3264,11300.0
2013-07-26 11:10:00,67.5,67.51,67.41,67.43,10600.0,49.3337,49.3411,49.268,49.2826,10600.0
2013-07-26 11:15:00,67.42,67.49,67.38,67.47,9500.0,49.2753,49.3264,49.246,49.3118,9500.0
2013-07-26 11:20:00,67.47,67.49,67.44,67.45,18400.0,49.3118,49.3264,49.2899,49.2972,18400.0
2013-07-26 11:25:00,67.44,67.47,67.4,67.45,23400.0,49.2899,49.3118,49.2607,49.2972,23400.0
2013-07-26 11:30:00,67.46,67.47,67.4,67.41,13100.0,49.3045,49.3118,49.2607,49.268,13100.0
2013-07-26 11:35:00,67.4,67.42,67.37,67.41,11300.0,49.2607,49.2753,49.2387,49.268,11300.0
2013-07-26 11:40:00,67.42,67.46,67.37,67.38,15300.0,49.2753,49.3045,49.2387,49.246,15300.0
2013-07-26 11:45:00,67.4,67.46,67.4,67.43,4600.0,49.2607,49.3045,49.2607,49.2826,4600.0
2013-07-26 11:50:00,67.44,67.45,67.36,67.36,13200.0,49.2899,49.2972,49.2314,49.2314,13200.0
2013-07-26 11:55:00,67.37,67.37,67.32,67.32,12200.0,49.2387,49.2387,49.2022,49.2022,12200.0
2013-07-26 12:00:00,67.32,67.36,67.31,67.32,8700.0,49.2022,49.2314,49.1949,49.2022,8700.0
2013-07-26 12:05:00,67.32,67.37,67.32,67.33,15100.0,49.2022,49.2387,49.2022,49.2095,15100.0
2013-07-26 12:10:00,67.34,67.4,67.31,67.4,25900.0,49.2168,49.2607,49.1949,49.2607,25900.0
2013-07-26 12:15:00,67.4,67.41,67.34,67.35,8000.0,49.2607,49.268,49.2168,49.2241,8000.0
2013-07-26 12:20:00,67.35,67.37,67.32,67.34,9300.0,49.2241,49.2387,49.2022,49.2168,9300.0
2013-07-26 12:25:00,67.34,67.42,67.33,67.42,10700.0,49.2168,49.2753,49.2095,49.2753,10700.0
2013-07-26 12:30:00,67.42,67.48,67.4,67.47,39300.0,49.2753,49.3191,49.2607,49.3118,39300.0
2013-07-26 12:35:00,67.46,67.47,67.44,67.46,21200.0,49.3045,49.3118,49.2899,49.3045,21200.0
2013-07-26 12:40:00,67.45,67.47,67.45,67.46,3700.0,49.2972,49.3118,49.2972,49.3045,3700.0
2013-07-26 12:45:00,67.45,67.48,67.45,67.48,5300.0,49.2972,49.3191,49.2972,49.3191,5300.0
2013-07-26 12:50:00,67.48,67.53,67.48,67.5,7400.0,49.3191,49.3557,49.3191,49.3337,7400.0
2013-07-26 12:55:00,67.5,67.51,67.44,67.44,11200.0,49.3337,49.3411,49.2899,49.2899,11200.0
2013-07-26 13:00:00,67.45,67.54,67.45,67.54,8900.0,49.2972,49.363,49.2972,49.363,8900.0
2013-07-26 13:05:00,67.54,67.6,67.53,67.59,7600.0,49.363,49.4068,49.3557,49.3995,7600.0
2013-07-26 13:10:00,67.59,67.61,67.55,67.58,8000.0,49.3995,49.4141,49.3703,49.3922,8000.0
2013-07-26 13:15:00,67.59,67.61,67.57,67.6,7100.0,49.3995,49.4141,49.3849,49.4068,7100.0
2013-07-26 13:20:00,67.62,67.66,67.6,67.64,11900.0,49.4215,49.4507,49.4068,49.4361,11900.0
2013-07-26 13:25:00,67.65,67.7,67.62,67.62,19600.0,49.4434,49.4799,49.4215,49.4215,19600.0
2013-07-26 13:30:00,67.63,67.65,67.6,67.65,4900.0,49.4288,49.4434,49.4068,49.4434,4900.0
2013-07-26 13:35:00,67.65,67.65,67.6,67.65,3200.0,49.4434,49.4434,49.4068,49.4434,3200.0
2013-07-26 13:40:00,67.66,67.67,67.59,67.61,19900.0,49.4507,49.458,49.3995,49.4141,19900.0
2013-07-26 13:45:00,67.61,67.61,67.58,67.61,7800.0,49.4141,49.4141,49.3922,49.4141,7800.0
2013-07-26 13:50:00,67.61,67.65,67.61,67.65,4300.0,49.4141,49.4434,49.4141,49.4434,4300.0
2013-07-26 13:55:00,67.65,67.69,67.64,67.68,7800.0,49.4434,49.4726,49.4361,49.4653,7800.0
2013-07-26 14:00:00,67.68,67.7,67.65,67.7,8000.0,49.4653,49.4799,49.4434,49.4799,8000.0
2013-07-26 14:05:00,67.7,67.7,67.67,67.67,15900.0,49.4799,49.4799,49.458,49.458,15900.0
2013-07-26 14:10:00,67.68,67.75,67.68,67.69,12500.0,49.4653,49.5165,49.4653,49.4726,12500.0
2013-07-26 14:15:00,67.7,67.7,67.62,67.62,5800.0,49.4799,49.4799,49.4215,49.4215,5800.0
2013-07-26 14:20:00,67.63,67.66,67.59,67.65,12000.0,49.4288,49.4507,49.3995,49.4434,12000.0
2013-07-26 14:25:00,67.65,67.66,67.54,67.57,18400.0,49.4434,49.4507,49.363,49.3849,18400.0
2013-07-26 14:30:00,67.56,67.62,67.56,67.6,6000.0,49.3776,49.4215,49.3776,49.4068,6000.0
2013-07-26 14:35:00,67.59,67.61,67.58,67.6,8100.0,49.3995,49.4141,49.3922,49.4068,8100.0
2013-07-26 14:40:00,67.6,67.66,67.59,67.64,8900.0,49.4068,49.4507,49.3995,49.4361,8900.0
2013-07-26 14:45:00,67.63,67.71,67.63,67.66,16500.0,49.4288,49.4872,49.4288,49.4507,16500.0
2013-07-26 14:50:00,67.68,67.8,67.68,67.76,27800.0,49.4653,49.553,49.4653,49.5238,27800.0
2013-07-26 14:55:00,67.76,67.76,67.67,67.71,11700.0,49.5238,49.5238,49.458,49.4872,11700.0
2013-07-26 15:00:00,67.72,67.74,67.7,67.71,11900.0,49.4945,49.5092,49.4799,49.4872,11900.0
2013-07-26 15:05:00,67.72,67.79,67.72,67.79,14600.0,49.4945,49.5457,49.4945,49.5457,14600.0
2013-07-26 15:10:00,67.8,67.83,67.77,67.78,23200.0,49.553,49.5749,49.5311,49.5384,23200.0
2013-07-26 15:15:00,67.79,67.8,67.77,67.8,16900.0,49.5457,49.553,49.5311,49.553,16900.0
2013-07-26 15:20:00,67.8,67.89,67.8,67.86,17800.0,49.553,49.6188,49.553,49.5969,17800.0
2013-07-26 15:25:00,67.87,67.88,67.84,67.87,28100.0,49.6042,49.6115,49.5822,49.6042,28100.0
2013-07-26 15:30:00,67.86,67.9,67.84,67.9,36000.0,49.5969,49.6261,49.5822,49.6261,36000.0
2013-07-26 15:35:00,67.9,67.92,67.87,67.9,73500.0,49.6261,49.6407,49.6042,49.6261,73500.0
2013-07-26 15:40:00,67.91,68.0,67.88,67.9,42800.0,49.6334,49.6992,49.6115,49.6261,42800.0
2013-07-26 15:45:00,67.91,68.01,67.9,68.01,78000.0,49.6334,49.7065,49.6261,49.7065,78000.0
2013-07-26 15:50:00,68.01,68.01,67.96,67.98,110400.0,49.7065,49.7065,49.6699,49.6846,110400.0
2013-07-26 15:55:00,67.99,68.04,67.98,68.0,169900.0,49.6919,49.7284,49.6846,49.6992,169900.0
2013-07-29 09:30:00,68.0,68.0,67.75,67.9,46700.0,49.6992,49.6992,49.5165,49.6261,46700.0
2013-07-29 09:35:00,67.9,68.0,67.9,67.96,29000.0,49.6261,49.6992,49.6261,49.6699,29000.0
2013-07-29 09:40:00,67.97,68.04,67.97,68.04,34300.0,49.6773,49.7284,49.6773,49.7284,34300.0
2013-07-29 09:45:00,68.04,68.1,68.0,68.06,68300.0,49.7284,49.7723,49.6992,49.743,68300.0
2013-07-29 09:50:00,68.06,68.09,67.97,68.06,26600.0,49.743,49.765,49.6773,49.743,26600.0
2013-07-29 09:55:00,68.08,68.18,68.07,68.14,25400.0,49.7577,49.8307,49.7503,49.8015,25400.0
2013-07-29 10:00:00,68.13,68.13,68.0,68.0,14500.0,49.7942,49.7942,49.6992,49.6992,14500.0
2013-07-29 10:05:00,67.99,68.07,67.99,68.02,15000.0,49.6919,49.7503,49.6919,49.7138,15000.0
2013-07-29 10:10:00,68.0,68.05,67.94,67.95,9600.0,49.6992,49.7357,49.6553,49.6626,9600.0
2013-07-29 10:15:00,67.94,67.97,67.89,67.95,22600.0,49.6553,49.6773,49.6188,49.6626,22600.0
2013-07-29 10:20:00,67.95,68.06,67.93,68.05,14000.0,49.6626,49.743,49.648,49.7357,14000.0
2013-07-29 10:25:00,68.06,68.09,67.97,68.07,16700.0,49.743,49.765,49.6773,49.7503,16700.0
2013-07-29 10:30:00,68.06,68.06,67.95,67.95,12600.0,49.743,49.743,49.6626,49.6626,12600.0
2013-07-29 10:35:00,67.94,67.98,67.89,67.92,34500.0,49.6553,49.6846,49.6188,49.6407,34500.0
2013-07-29 10:40:00,67.91,68.02,67.9,67.92,19600.0,49.6334,49.7138,49.6261,49.6407,19600.0
2013-07-29 10:45:00,67.92,68.01,67.9,67.97,12700.0,49.6407,49.7065,49.6261,49.6773,12700.0
2013-07-29 10:50:00,67.96,67.98,67.86,67.88,48200.0,49.6699,49.6846,49.5969,49.6115,48200.0
2013-07-29 10:55:00,67.88,68.01,67.85,67.97,28400.0,49.6115,49.7065,49.5896,49.6773,28400.0
2013-07-29 11:00:00,67.96,67.98,67.95,67.96,8600.0,49.6699,49.6846,49.6626,49.6699,8600.0
2013-07-29 11:05:00,67.95,67.95,67.83,67.87,21900.0,49.6626,49.6626,49.5749,49.6042,21900.0
2013-07-29 11:10:00,67.86,67.86,67.74,67.74,8400.0,49.5969,49.5969,49.5092,49.5092,8400.0
2013-07-29 11:15:00,67.73,67.74,67.64,67.64,9300.0,49.5018,49.5092,49.4361,49.4361,9300.0
2013-07-29 11:20:00,67.66,67.69,67.61,67.67,22300.0,49.4507,49.4726,49.4141,49.458,22300.0
2013-07-29 11:25:00,67.65,67.67,67.64,67.64,8500.0,49.4434,49.458,49.4361,49.4361,8500.0
2013-07-29 11:30:00,67.65,67.69,67.63,67.69,11000.0,49.4434,49.4726,49.4288,49.4726,11000.0
2013-07-29 11:35:00,67.7,67.7,67.54,67.61,31700.0,49.4799,49.4799,49.363,49.4141,31700.0
2013-07-29 11:40:00,67.6,67.67,67.59,67.67,4100.0,49.4068,49.458,49.3995,49.458,4100.0
2013-07-29 11:45:00,67.66,67.72,67.63,67.72,21900.0,49.4507,49.4945,49.4288,49.4945,21900.0
2013-07-29 11:50:00,67.72,67.74,67.69,67.72,8200.0,49.4945,49.5092,49.4726,49.4945,8200.0
2013-07-29 11:55:00,67.72,67.73,67.63,67.64,3600.0,49.4945,49.5018,49.4288,49.4361,3600.0
2013-07-29 12:00:00,67.63,67.67,67.6,67.63,11800.0,49.4288,49.458,49.4068,49.4288,11800.0
2013-07-29 12:05:00,67.63,67.7,67.62,67.7,10400.0,49.4288,49.4799,49.4215,49.4799,10400.0
2013-07-29 12:10:00,67.71,67.71,67.64,67.64,7800.0,49.4872,49.4872,49.4361,49.4361,7800.0
2013-07-29 12:15:00,67.66,67.66,67.62,67.62,9700.0,49.4507,49.4507,49.4215,49.4215,9700.0
2013-07-29 12:20:00,67.62,67.65,67.61,67.64,22200.0,49.4215,49.4434,49.4141,49.4361,22200.0
2013-07-29 12:25:00,67.64,67.68,67.62,67.64,11600.0,49.4361,49.4653,49.4215,49.4361,11600.0
2013-07-29 12:30:00,67.64,67.64,67.58,67.58,6600.0,49.4361,49.4361,49.3922,49.3922,6600.0
2013-07-29 12:35:00,67.58,67.59,67.54,67.58,14300.0,49.3922,49.3995,49.363,49.3922,14300.0
2013-07-29 12:40:00,67.59,67.6,67.53,67.57,23100.0,49.3995,49.4068,49.3557,49.3849,23100.0
2013-07-29 12:45:00,67.58,67.67,67.58,67.67,6100.0,49.3922,49.458,49.3922,49.458,6100.0
2013-07-29 12:50:00,67.66,67.7,67.66,67.66,7800.0,49.4507,49.4799,49.4507,49.4507,7800.0
2013-07-29 12:55:00,67.67,67.67,67.65,67.65,2500.0,49.458,49.458,49.4434,49.4434,2500.0
2013-07-29 13:00:00,67.65,67.66,67.62,67.65,9000.0,49.4434,49.4507,49.4215,49.4434,9000.0
2013-07-29 13:05:00,67.64,67.65,67.6,67.6,6500.0,49.4361,49.4434,49.4068,49.4068,6500.0
2013-07-29 13:10:00,67.61,67.68,67.6,67.67,11500.0,49.4141,49.4653,49.4068,49.458,11500.0
2013-07-29 13:15:00,67.67,67.72,67.67,67.69,8500.0,49.458,49.4945,49.458,49.4726,8500.0
2013-07-29 13:20:00,67.69,67.77,67.69,67.74,29100.0,49.4726,49.5311,49.4726,49.5092,29100.0
2013-07-29 13:25:00,67.74,67.74,67.66,67.68,4300.0,49.5092,49.5092,49.4507,49.4653,4300.0
2013-07-29 13:30:00,67.66,67.71,67.64,67.71,4800.0,49.4507,49.4872,49.4361,49.4872,4800.0
2013-07-29 13:35:00,67.7,67.71,67.6,67.61,6400.0,49.4799,49.4872,49.4068,49.4141,6400.0
2013-07-29 13:40:00,67.63,67.68,67.62,67.62,7800.0,49.4288,49.4653,49.4215,49.4215,7800.0
2013-07-29 13:45:00,67.63,67.65,67.6,67.61,5300.0,49.4288,49.4434,49.4068,49.4141,5300.0
2013-07-29 13:50:00,67.6,67.62,67.6,67.61,3300.0,49.4068,49.4215,49.4068,49.4141,3300.0
2013-07-29 13:55:00,67.61,67.63,67.58,67.59,5500.0,49.4141,49.4288,49.3922,49.3995,5500.0
2013-07-29 14:00:00,67.59,67.73,67.59,67.73,15500.0,49.3995,49.5018,49.3995,49.5018,15500.0
2013-07-29 14:05:00,67.72,67.73,67.66,67.71,6800.0,49.4945,49.5018,49.4507,49.4872,6800.0
2013-07-29 14:10:00,67.71,67.78,67.69,67.73,7300.0,49.4872,49.5384,49.4726,49.5018,7300.0
2013-07-29 14:15:00,67.72,67.74,67.69,67.69,6000.0,49.4945,49.5092,49.4726,49.4726,6000.0
2013-07-29 14:20:00,67.7,67.75,67.69,67.75,11100.0,49.4799,49.5165,49.4726,49.5165,11100.0
2013-07-29 14:25:00,67.74,67.78,67.74,67.78,6700.0,49.5092,49.5384,49.5092,49.5384,6700.0
2013-07-29 14:30:00,67.77,67.8,67.75,67.75,10600.0,49.5311,49.553,49.5165,49.5165,10600.0
2013-07-29 14:35:00,67.77,67.79,67.68,67.69,12900.0,49.5311,49.5457,49.4653,49.4726,12900.0
2013-07-29 14:40:00,67.69,67.77,67.69,67.75,7400.0,49.4726,49.5311,49.4726,49.5165,7400.0
2013-07-29 14:45:00,67.74,67.74,67.68,67.71,7100.0,49.5092,49.5092,49.4653,49.4872,7100.0
2013-07-29 14:50:00,67.71,67.75,67.7,67.73,4400.0,49.4872,49.5165,49.4799,49.5018,4400.0
2013-07-29 14:55:00,67.75,67.78,67.73,67.75,8600.0,49.5165,49.5384,49.5018,49.5165,8600.0
2013-07-29 15:00:00,67.74,67.77,67.72,67.72,6700.0,49.5092,49.5311,49.4945,49.4945,6700.0
2013-07-29 15:05:00,67.73,67.76,67.72,67.75,6900.0,49.5018,49.5238,49.4945,49.5165,6900.0
2013-07-29 15:10:00,67.75,67.77,67.75,67.77,6400.0,49.5165,49.5311,49.5165,49.5311,6400.0
2013-07-29 15:15:00,67.77,67.79,67.75,67.75,12300.0,49.5311,49.5457,49.5165,49.5165,12300.0
2013-07-29 15:20:00,67.75,67.81,67.72,67.8,11200.0,49.5165,49.5603,49.4945,49.553,11200.0
2013-07-29 15:25:00,67.8,67.8,67.75,67.76,9600.0,49.553,49.553,49.5165,49.5238,9600.0
2013-07-29 15:30:00,67.75,67.83,67.75,67.82,9200.0,49.5165,49.5749,49.5165,49.5676,9200.0
2013-07-29 15:35:00,67.81,67.86,67.79,67.83,20200.0,49.5603,49.5969,49.5457,49.5749,20200.0
2013-07-29 15:40:00,67.83,67.83,67.7,67.7,34700.0,49.5749,49.5749,49.4799,49.4799,34700.0
2013-07-29 15:45:00,67.69,67.73,67.68,67.72,38900.0,49.4726,49.5018,49.4653,49.4945,38900.0
2013-07-29 15:50:00,67.71,67.72,67.59,67.61,49100.0,49.4872,49.4945,49.3995,49.4141,49100.0
2013-07-29 15:55:00,67.6,67.63,67.54,67.63,98500.0,49.4068,49.4288,49.363,49.4288,98500.0
2013-07-30 09:30:00,68.08,68.56,68.03,68.56,29300.0,49.7577,50.1085,49.7211,50.1085,29300.0
2013-07-30 09:35:00,68.49,68.52,68.01,68.21,17600.0,50.0573,50.0792,49.7065,49.8527,17600.0
2013-07-30 09:40:00,68.23,68.23,67.83,67.92,19700.0,49.8673,49.8673,49.5749,49.6407,19700.0
2013-07-30 09:45:00,67.96,67.96,67.84,67.84,15200.0,49.6699,49.6699,49.5822,49.5822,15200.0
2013-07-30 09:50:00,67.84,67.93,67.83,67.89,45900.0,49.5822,49.648,49.5749,49.6188,45900.0
2013-07-30 09:55:00,67.89,68.05,67.89,68.03,12900.0,49.6188,49.7357,49.6188,49.7211,12900.0
2013-07-30 10:00:00,68.03,68.05,67.93,68.0,27600.0,49.7211,49.7357,49.648,49.6992,27600.0
2013-07-30 10:05:00,68.01,68.06,67.91,67.95,36000.0,49.7065,49.743,49.6334,49.6626,36000.0
2013-07-30 10:10:00,67.94,67.99,67.9,67.93,9900.0,49.6553,49.6919,49.6261,49.648,9900.0
2013-07-30 10:15:00,67.91,67.99,67.91,67.91,16400.0,49.6334,49.6919,49.6334,49.6334,16400.0
2013-07-30 10:20:00,67.91,68.04,67.9,68.0,21200.0,49.6334,49.7284,49.6261,49.6992,21200.0
2013-07-30 10:25:00,68.0,68.05,67.99,68.0,19500.0,49.6992,49.7357,49.6919,49.6992,19500.0
2013-07-30 10:30:00,68.0,68.05,67.91,67.93,19800.0,49.6992,49.7357,49.6334,49.648,19800.0
2013-07-30 10:35:00,67.94,67.98,67.88,67.9,14200.0,49.6553,49.6846,49.6115,49.6261,14200.0
2013-07-30 10:40:00,67.91,67.94,67.89,67.92,27000.0,49.6334,49.6553,49.6188,49.6407,27000.0
2013-07-30 10:45:00,67.94,68.01,67.94,67.99,16700.0,49.6553,49.7065,49.6553,49.6919,16700.0
2013-07-30 10:50:00,68.0,68.01,67.92,67.92,11600.0,49.6992,49.7065,49.6407,49.6407,11600.0
2013-07-30 10:55:00,67.92,67.94,67.85,67.93,45100.0,49.6407,49.6553,49.5896,49.648,45100.0
2013-07-30 11:00:00,67.93,67.93,67.86,67.9,34200.0,49.648,49.648,49.5969,49.6261,34200.0
2013-07-30 11:05:00,67.9,67.94,67.89,67.94,20300.0,49.6261,49.6553,49.6188,49.6553,20300.0
2013-07-30 11:10:00,67.94,67.98,67.92,67.93,6000.0,49.6553,49.6846,49.6407,49.648,6000.0
2013-07-30 11:15:00,67.93,68.03,67.93,68.01,6400.0,49.648,49.7211,49.648,49.7065,6400.0
2013-07-30 11:20:00,68.01,68.18,68.01,68.17,33500.0,49.7065,49.8307,49.7065,49.8234,33500.0
2013-07-30 11:25:00,68.18,68.29,68.18,68.28,20900.0,49.8307,49.9111,49.8307,49.9038,20900.0
2013-07-30 11:30:00,68.29,68.37,68.27,68.35,12600.0,49.9111,49.9696,49.8965,49.955,12600.0
2013-07-30 11:35:00,68.35,68.38,68.34,68.34,12500.0,49.955,49.9769,49.9477,49.9477,12500.0
2013-07-30 11:40:00,68.36,68.38,68.34,68.38,9800.0,49.9623,49.9769,49.9477,49.9769,9800.0
2013-07-30 11:45:00,68.35,68.37,68.33,68.36,7000.0,49.955,49.9696,49.9404,49.9623,7000.0
2013-07-30 11:50:00,68.35,68.44,68.35,68.42,11300.0,49.955,50.0208,49.955,50.0061,11300.0
2013-07-30 11:55:00,68.43,68.46,68.42,68.46,12000.0,50.0135,50.0354,50.0061,50.0354,12000.0
2013-07-30 12:00:00,68.47,68.48,68.44,68.47,14900.0,50.0427,50.05,50.0208,50.0427,14900.0
2013-07-30 12:05:00,68.47,68.56,68.47,68.53,25800.0,50.0427,50.1085,50.0427,50.0865,25800.0
2013-07-30 12:10:00,68.53,68.54,68.46,68.48,15700.0,50.0865,50.0939,50.0354,50.05,15700.0
2013-07-30 12:15:00,68.48,68.49,68.47,68.48,8000.0,50.05,50.0573,50.0427,50.05,8000.0
2013-07-30 12:20:00,68.48,68.53,68.48,68.53,9200.0,50.05,50.0865,50.05,50.0865,9200.0
2013-07-30 12:25:00,68.52,68.53,68.48,68.51,18900.0,50.0792,50.0865,50.05,50.0719,18900.0
2013-07-30 12:30:00,68.51,68.53,68.44,68.45,10300.0,50.0719,50.0865,50.0208,50.0281,10300.0
2013-07-30 12:35:00,68.45,68.49,68.45,68.48,12200.0,50.0281,50.0573,50.0281,50.05,12200.0
2013-07-30 12:40:00,68.48,68.5,68.45,68.5,9800.0,50.05,50.0646,50.0281,50.0646,9800.0
2013-07-30 12:45:00,68.5,68.53,68.46,68.46,6500.0,50.0646,50.0865,50.0354,50.0354,6500.0
2013-07-30 12:50:00,68.46,68.52,68.43,68.52,7500.0,50.0354,50.0792,50.0135,50.0792,7500.0
2013-07-30 12:55:00,68.5,68.53,68.47,68.53,7000.0,50.0646,50.0865,50.0427,50.0865,7000.0
2013-07-30 13:00:00,68.53,68.53,68.5,68.52,10700.0,50.0865,50.0865,50.0646,50.0792,10700.0
2013-07-30 13:05:00,68.52,68.54,68.5,68.54,7700.0,50.0792,50.0939,50.0646,50.0939,7700.0
2013-07-30 13:10:00,68.54,68.55,68.52,68.52,9300.0,50.0939,50.1012,50.0792,50.0792,9300.0
2013-07-30 13:15:00,68.52,68.54,68.5,68.52,30100.0,50.0792,50.0939,50.0646,50.0792,30100.0
2013-07-30 13:20:00,68.51,68.52,68.48,68.52,20600.0,50.0719,50.0792,50.05,50.0792,20600.0
2013-07-30 13:25:00,68.52,68.53,68.39,68.4,32000.0,50.0792,50.0865,49.9842,49.9915,32000.0
2013-07-30 13:30:00,68.39,68.39,68.24,68.24,23100.0,49.9842,49.9842,49.8746,49.8746,23100.0
2013-07-30 13:35:00,68.25,68.29,68.22,68.28,9300.0,49.8819,49.9111,49.86,49.9038,9300.0
2013-07-30 13:40:00,68.27,68.28,68.22,68.26,11400.0,49.8965,49.9038,49.86,49.8892,11400.0
2013-07-30 13:45:00,68.26,68.31,68.23,68.3,13600.0,49.8892,49.9258,49.8673,49.9184,13600.0
2013-07-30 13:50:00,68.29,68.3,68.27,68.27,9200.0,49.9111,49.9184,49.8965,49.8965,9200.0
2013-07-30 13:55:00,68.27,68.29,68.25,68.28,10600.0,49.8965,49.9111,49.8819,49.9038,10600.0
2013-07-30 14:00:00,68.28,68.28,68.25,68.27,8000.0,49.9038,49.9038,49.8819,49.8965,8000.0
2013-07-30 14:05:00,68.26,68.3,68.25,68.27,19800.0,49.8892,49.9184,49.8819,49.8965,19800.0
2013-07-30 14:10:00,68.27,68.28,68.24,68.26,16600.0,49.8965,49.9038,49.8746,49.8892,16600.0
2013-07-30 14:15:00,68.25,68.31,68.23,68.31,9600.0,49.8819,49.9258,49.8673,49.9258,9600.0
2013-07-30 14:20:00,68.3,68.31,68.26,68.26,11600.0,49.9184,49.9258,49.8892,49.8892,11600.0
2013-07-30 14:25:00,68.26,68.3,68.26,68.28,8200.0,49.8892,49.9184,49.8892,49.9038,8200.0
2013-07-30 14:30:00,68.27,68.31,68.27,68.3,22600.0,49.8965,49.9258,49.8965,49.9184,22600.0
2013-07-30 14:35:00,68.31,68.33,68.28,68.29,13200.0,49.9258,49.9404,49.9038,49.9111,13200.0
2013-07-30 14:40:00,68.29,68.31,68.23,68.23,20800.0,49.9111,49.9258,49.8673,49.8673,20800.0
2013-07-30 14:45:00,68.23,68.26,68.21,68.25,7900.0,49.8673,49.8892,49.8527,49.8819,7900.0
2013-07-30 14:50:00,68.25,68.31,68.24,68.28,19500.0,49.8819,49.9258,49.8746,49.9038,19500.0
2013-07-30 14:55:00,68.28,68.28,68.14,68.15,14000.0,49.9038,49.9038,49.8015,49.8088,14000.0
2013-07-30 15:00:00,68.14,68.22,68.1,68.21,16300.0,49.8015,49.86,49.7723,49.8527,16300.0
2013-07-30 15:05:00,68.21,68.29,68.2,68.27,13200.0,49.8527,49.9111,49.8454,49.8965,13200.0
2013-07-30 15:10:00,68.25,68.29,68.24,68.27,10900.0,49.8819,49.9111,49.8746,49.8965,10900.0
2013-07-30 15:15:00,68.28,68.36,68.28,68.35,22600.0,49.9038,49.9623,49.9038,49.955,22600.0
2013-07-30 15:20:00,68.35,68.46,68.34,68.46,32600.0,49.955,50.0354,49.9477,50.0354,32600.0
2013-07-30 15:25:00,68.45,68.51,68.45,68.51,29500.0,50.0281,50.0719,50.0281,50.0719,29500.0
2013-07-30 15:30:00,68.51,68.53,68.49,68.52,37100.0,50.0719,50.0865,50.0573,50.0792,37100.0
2013-07-30 15:35:00,68.52,68.53,68.47,68.47,31900.0,50.0792,50.0865,50.0427,50.0427,31900.0
2013-07-30 15:40:00,68.47,68.5,68.42,68.45,40600.0,50.0427,50.0646,50.0061,50.0281,40600.0
2013-07-30 15:45:00,68.45,68.45,68.38,68.39,50500.0,50.0281,50.0281,49.9769,49.9842,50500.0
2013-07-30 15:50:00,68.38,68.42,68.36,68.36,43000.0,49.9769,50.0061,49.9623,49.9623,43000.0
2013-07-30 15:55:00,68.36,68.42,68.3,68.31,168600.0,49.9623,50.0061,49.9184,49.9258,168600.0
2013-07-31 09:30:00,68.36,68.87,68.23,68.78,40200.0,49.9623,50.335,49.8673,50.2693,40200.0
2013-07-31 09:35:00,68.77,68.98,68.77,68.95,15700.0,50.262,50.4154,50.262,50.3935,15700.0
2013-07-31 09:40:00,68.97,68.97,68.58,68.58,10300.0,50.4081,50.4081,50.1231,50.1231,10300.0
2013-07-31 09:45:00,68.7,68.86,68.66,68.86,15800.0,50.2108,50.3277,50.1816,50.3277,15800.0
2013-07-31 09:50:00,68.87,68.89,68.72,68.74,16300.0,50.335,50.3497,50.2254,50.24,16300.0
2013-07-31 09:55:00,68.74,68.82,68.72,68.78,15400.0,50.24,50.2985,50.2254,50.2693,15400.0
2013-07-31 10:00:00,68.77,68.78,68.62,68.62,14800.0,50.262,50.2693,50.1523,50.1523,14800.0
2013-07-31 10:05:00,68.59,68.65,68.56,68.58,15900.0,50.1304,50.1742,50.1085,50.1231,15900.0
2013-07-31 10:10:00,68.59,68.67,68.56,68.67,26300.0,50.1304,50.1889,50.1085,50.1889,26300.0
2013-07-31 10:15:00,68.69,68.77,68.65,68.77,34200.0,50.2035,50.262,50.1742,50.262,34200.0
2013-07-31 10:20:00,68.77,68.86,68.77,68.86,15800.0,50.262,50.3277,50.262,50.3277,15800.0
2013-07-31 10:25:00,68.84,68.99,68.84,68.98,21000.0,50.3131,50.4227,50.3131,50.4154,21000.0
2013-07-31 10:30:00,68.98,69.04,68.96,69.01,25900.0,50.4154,50.4593,50.4008,50.4374,25900.0
2013-07-31 10:35:00,68.99,69.08,68.98,69.03,23400.0,50.4227,50.4885,50.4154,50.452,23400.0
2013-07-31 10:40:00,69.05,69.07,68.97,68.98,15600.0,50.4666,50.4812,50.4081,50.4154,15600.0
2013-07-31 10:45:00,68.97,69.04,68.97,69.01,41200.0,50.4081,50.4593,50.4081,50.4374,41200.0
2013-07-31 10:50:00,69.01,69.07,68.98,69.05,30200.0,50.4374,50.4812,50.4154,50.4666,30200.0
2013-07-31 10:55:00,69.02,69.08,69.01,69.07,11500.0,50.4447,50.4885,50.4374,50.4812,11500.0
2013-07-31 11:00:00,69.06,69.08,69.02,69.03,6000.0,50.4739,50.4885,50.4447,50.452,6000.0
2013-07-31 11:05:00,69.03,69.03,69.0,69.01,15400.0,50.452,50.452,50.4301,50.4374,15400.0
2013-07-31 11:10:00,69.01,69.02,69.0,69.01,11300.0,50.4374,50.4447,50.4301,50.4374,11300.0
2013-07-31 11:15:00,69.0,69.13,69.0,69.13,15800.0,50.4301,50.5251,50.4301,50.5251,15800.0
2013-07-31 11:20:00,69.12,69.13,69.09,69.12,14000.0,50.5178,50.5251,50.4958,50.5178,14000.0
2013-07-31 11:25:00,69.11,69.12,69.0,69.03,8100.0,50.5104,50.5178,50.4301,50.452,8100.0
2013-07-31 11:30:00,69.02,69.04,69.0,69.04,13600.0,50.4447,50.4593,50.4301,50.4593,13600.0
2013-07-31 11:35:00,69.03,69.06,69.0,69.0,6400.0,50.452,50.4739,50.4301,50.4301,6400.0
2013-07-31 11:40:00,69.0,69.05,68.97,69.04,8000.0,50.4301,50.4666,50.4081,50.4593,8000.0
2013-07-31 11:45:00,69.04,69.1,69.04,69.06,8100.0,50.4593,50.5031,50.4593,50.4739,8100.0
2013-07-31 11:50:00,69.06,69.06,69.02,69.02,5100.0,50.4739,50.4739,50.4447,50.4447,5100.0
2013-07-31 11:55:00,69.04,69.09,69.03,69.03,4600.0,50.4593,50.4958,50.452,50.452,4600.0
2013-07-31 12:00:00,69.02,69.05,68.99,69.04,7400.0,50.4447,50.4666,50.4227,50.4593,7400.0
2013-07-31 12:05:00,69.02,69.06,68.98,68.99,25700.0,50.4447,50.4739,50.4154,50.4227,25700.0
2013-07-31 12:10:00,69.0,69.04,69.0,69.03,9100.0,50.4301,50.4593,50.4301,50.452,9100.0
2013-07-31 12:15:00,69.01,69.09,69.0,69.09,3900.0,50.4374,50.4958,50.4301,50.4958,3900.0
2013-07-31 12:20:00,69.09,69.09,69.03,69.04,6600.0,50.4958,50.4958,50.452,50.4593,6600.0
2013-07-31 12:25:00,69.03,69.05,69.0,69.01,4700.0,50.452,50.4666,50.4301,50.4374,4700.0
2013-07-31 12:30:00,69.0,69.01,68.94,68.98,14100.0,50.4301,50.4374,50.3862,50.4154,14100.0
2013-07-31 12:35:00,68.97,68.99,68.92,68.98,8000.0,50.4081,50.4227,50.3716,50.4154,8000.0
2013-07-31 12:40:00,68.96,68.96,68.9,68.93,9700.0,50.4008,50.4008,50.357,50.3789,9700.0
2013-07-31 12:45:00,68.91,68.92,68.89,68.89,6400.0,50.3643,50.3716,50.3497,50.3497,6400.0
2013-07-31 12:50:00,68.9,68.92,68.86,68.92,9900.0,50.357,50.3716,50.3277,50.3716,9900.0
2013-07-31 12:55:00,68.91,68.93,68.89,68.91,12900.0,50.3643,50.3789,50.3497,50.3643,12900.0
2013-07-31 13:00:00,68.89,68.95,68.89,68.94,8600.0,50.3497,50.3935,50.3497,50.3862,8600.0
2013-07-31 13:05:00,68.94,68.94,68.87,68.87,5900.0,50.3862,50.3862,50.335,50.335,5900.0
2013-07-31 13:10:00,68.87,68.89,68.86,68.88,9200.0,50.335,50.3497,50.3277,50.3423,9200.0
2013-07-31 13:15:00,68.87,68.88,68.83,68.86,10000.0,50.335,50.3423,50.3058,50.3277,10000.0
2013-07-31 13:20:00,68.86,68.9,68.86,68.86,4600.0,50.3277,50.357,50.3277,50.3277,4600.0
2013-07-31 13:25:00,68.86,68.88,68.84,68.85,10900.0,50.3277,50.3423,50.3131,50.3204,10900.0
2013-07-31 13:30:00,68.85,68.94,68.85,68.94,4700.0,50.3204,50.3862,50.3204,50.3862,4700.0
2013-07-31 13:35:00,68.95,69.0,68.94,69.0,15900.0,50.3935,50.4301,50.3862,50.4301,15900.0
2013-07-31 13:40:00,69.0,69.04,68.99,69.0,11700.0,50.4301,50.4593,50.4227,50.4301,11700.0
2013-07-31 13:45:00,69.01,69.06,69.01,69.01,5500.0,50.4374,50.4739,50.4374,50.4374,5500.0
2013-07-31 13:50:00,69.01,69.02,68.98,69.0,7900.0,50.4374,50.4447,50.4154,50.4301,7900.0
2013-07-31 13:55:00,69.0,69.01,68.98,69.0,6400.0,50.4301,50.4374,50.4154,50.4301,6400.0
2013-07-31 14:00:00,68.98,69.22,68.97,69.11,33300.0,50.4154,50.5908,50.4081,50.5104,33300.0
2013-07-31 14:05:00,69.16,69.21,69.04,69.07,14000.0,50.547,50.5835,50.4593,50.4812,14000.0
2013-07-31 14:10:00,69.09,69.15,69.02,69.03,9700.0,50.4958,50.5397,50.4447,50.452,9700.0
2013-07-31 14:15:00,69.04,69.05,68.8,68.89,24800.0,50.4593,50.4666,50.2839,50.3497,24800.0
2013-07-31 14:20:00,68.9,69.03,68.88,69.03,10100.0,50.357,50.452,50.3423,50.452,10100.0
2013-07-31 14:25:00,69.03,69.13,69.01,69.04,7700.0,50.452,50.5251,50.4374,50.4593,7700.0
2013-07-31 14:30:00,69.04,69.26,69.04,69.25,35000.0,50.4593,50.6201,50.4593,50.6128,35000.0
2013-07-31 14:35:00,69.25,69.35,69.23,69.26,69800.0,50.6128,50.6859,50.5982,50.6201,69800.0
2013-07-31 14:40:00,69.26,69.42,69.25,69.37,22100.0,50.6201,50.737,50.6128,50.7005,22100.0
2013-07-31 14:45:00,69.39,69.4,69.34,69.37,12900.0,50.7151,50.7224,50.6785,50.7005,12900.0
2013-07-31 14:50:00,69.38,69.44,69.36,69.44,18100.0,50.7078,50.7516,50.6932,50.7516,18100.0
2013-07-31 14:55:00,69.42,69.44,69.4,69.41,11500.0,50.737,50.7516,50.7224,50.7297,11500.0
2013-07-31 15:00:00,69.41,69.41,69.3,69.31,28500.0,50.7297,50.7297,50.6493,50.6566,28500.0
2013-07-31 15:05:00,69.32,69.35,69.28,69.33,46900.0,50.6639,50.6859,50.6347,50.6712,46900.0
2013-07-31 15:10:00,69.33,69.35,69.25,69.26,56600.0,50.6712,50.6859,50.6128,50.6201,56600.0
2013-07-31 15:15:00,69.27,69.31,69.22,69.25,26100.0,50.6274,50.6566,50.5908,50.6128,26100.0
2013-07-31 15:20:00,69.23,69.33,69.19,69.25,24700.0,50.5982,50.6712,50.5689,50.6128,24700.0
2013-07-31 15:25:00,69.24,69.35,69.23,69.35,33300.0,50.6055,50.6859,50.5982,50.6859,33300.0
2013-07-31 15:30:00,69.35,69.35,69.21,69.27,79300.0,50.6859,50.6859,50.5835,50.6274,79300.0
2013-07-31 15:35:00,69.26,69.37,69.26,69.37,60500.0,50.6201,50.7005,50.6201,50.7005,60500.0
2013-07-31 15:40:00,69.36,69.38,69.19,69.19,73100.0,50.6932,50.7078,50.5689,50.5689,73100.0
2013-07-31 15:45:00,69.19,69.19,69.01,69.01,87300.0,50.5689,50.5689,50.4374,50.4374,87300.0
2013-07-31 15:50:00,69.02,69.13,68.99,69.0,109500.0,50.4447,50.5251,50.4227,50.4301,109500.0
2013-07-31 15:55:00,69.0,69.13,68.96,68.96,267800.0,50.4301,50.5251,50.4008,50.4008,267800.0
2013-08-01 09:30:00,69.53,69.53,69.29,69.44,38700.0,51.1226,51.1226,50.9462,51.0564,38700.0
2013-08-01 09:35:00,69.49,69.5,69.36,69.43,34900.0,51.0932,51.1006,50.9976,51.0491,34900.0
2013-08-01 09:40:00,69.39,69.55,69.37,69.5,30500.0,51.0197,51.1373,51.005,51.1006,30500.0
2013-08-01 09:45:00,69.5,69.71,69.48,69.6,30400.0,51.1006,51.255,51.0859,51.1741,30400.0
2013-08-01 09:50:00,69.61,69.69,69.52,69.69,24000.0,51.1814,51.2403,51.1153,51.2403,24000.0
2013-08-01 09:55:00,69.69,69.75,69.59,69.59,34200.0,51.2403,51.2844,51.1667,51.1667,34200.0
2013-08-01 10:00:00,69.61,69.87,69.58,69.87,33200.0,51.1814,51.3726,51.1594,51.3726,33200.0
2013-08-01 10:05:00,69.84,69.95,69.84,69.93,22700.0,51.3506,51.4314,51.3506,51.4167,22700.0
2013-08-01 10:10:00,69.93,70.07,69.92,69.98,91000.0,51.4167,51.5197,51.4094,51.4535,91000.0
2013-08-01 10:15:00,69.98,70.02,69.86,69.86,25700.0,51.4535,51.4829,51.3653,51.3653,25700.0
2013-08-01 10:20:00,69.86,69.95,69.86,69.92,29500.0,51.3653,51.4314,51.3653,51.4094,29500.0
2013-08-01 10:25:00,69.92,70.0,69.91,69.98,34200.0,51.4094,51.4682,51.402,51.4535,34200.0
2013-08-01 10:30:00,69.98,70.0,69.92,69.97,32900.0,51.4535,51.4682,51.4094,51.4461,32900.0
2013-08-01 10:35:00,69.96,69.97,69.92,69.93,30400.0,51.4388,51.4461,51.4094,51.4167,30400.0
2013-08-01 10:40:00,69.93,70.0,69.9,69.9,34500.0,51.4167,51.4682,51.3947,51.3947,34500.0
2013-08-01 10:45:00,69.92,70.0,69.92,69.96,17200.0,51.4094,51.4682,51.4094,51.4388,17200.0
2013-08-01 10:50:00,69.95,69.95,69.82,69.89,22600.0,51.4314,51.4314,51.3358,51.3873,22600.0
2013-08-01 10:55:00,69.9,69.97,69.85,69.97,19800.0,51.3947,51.4461,51.3579,51.4461,19800.0
2013-08-01 11:00:00,69.98,70.0,69.95,70.0,49000.0,51.4535,51.4682,51.4314,51.4682,49000.0
2013-08-01 11:05:00,70.0,70.0,69.95,69.95,24200.0,51.4682,51.4682,51.4314,51.4314,24200.0
2013-08-01 11:10:00,69.96,69.99,69.91,69.94,18400.0,51.4388,51.4608,51.402,51.4241,18400.0
2013-08-01 11:15:00,69.94,70.0,69.92,69.99,39300.0,51.4241,51.4682,51.4094,51.4608,39300.0
2013-08-01 11:20:00,69.98,70.0,69.95,70.0,26500.0,51.4535,51.4682,51.4314,51.4682,26500.0
2013-08-01 11:25:00,70.0,70.0,69.97,69.97,23400.0,51.4682,51.4682,51.4461,51.4461,23400.0
2013-08-01 11:30:00,69.98,70.03,69.96,69.97,29800.0,51.4535,51.4903,51.4388,51.4461,29800.0
2013-08-01 11:35:00,69.97,69.98,69.88,69.94,16300.0,51.4461,51.4535,51.38,51.4241,16300.0
2013-08-01 11:40:00,69.92,69.97,69.82,69.82,20700.0,51.4094,51.4461,51.3358,51.3358,20700.0
2013-08-01 11:45:00,69.83,69.97,69.83,69.87,21500.0,51.3432,51.4461,51.3432,51.3726,21500.0
2013-08-01 11:50:00,69.87,69.87,69.72,69.84,44200.0,51.3726,51.3726,51.2623,51.3506,44200.0
2013-08-01 11:55:00,69.84,69.92,69.83,69.92,17800.0,51.3506,51.4094,51.3432,51.4094,17800.0
2013-08-01 12:00:00,69.92,69.92,69.77,69.78,21900.0,51.4094,51.4094,51.2991,51.3064,21900.0
2013-08-01 12:05:00,69.78,69.81,69.76,69.81,17000.0,51.3064,51.3285,51.2917,51.3285,17000.0
2013-08-01 12:10:00,69.8,69.86,69.79,69.81,18700.0,51.3211,51.3653,51.3138,51.3285,18700.0
2013-08-01 12:15:00,69.82,69.89,69.81,69.83,41200.0,51.3358,51.3873,51.3285,51.3432,41200.0
2013-08-01 12:20:00,69.85,69.85,69.71,69.71,28400.0,51.3579,51.3579,51.255,51.255,28400.0
2013-08-01 12:25:00,69.7,69.73,69.66,69.73,20200.0,51.2476,51.2697,51.2182,51.2697,20200.0
2013-08-01 12:30:00,69.73,69.76,69.67,69.68,23800.0,51.2697,51.2917,51.2256,51.2329,23800.0
2013-08-01 12:35:00,69.67,69.67,69.59,69.59,28700.0,51.2256,51.2256,51.1667,51.1667,28700.0
2013-08-01 12:40:00,69.6,69.65,69.55,69.55,27600.0,51.1741,51.2109,51.1373,51.1373,27600.0
2013-08-01 12:45:00,69.55,69.55,69.37,69.5,43300.0,51.1373,51.1373,51.005,51.1006,43300.0
2013-08-01 12:50:00,69.49,69.52,69.48,69.51,17100.0,51.0932,51.1153,51.0859,51.1079,17100.0
2013-08-01 12:55:00,69.51,69.53,69.48,69.53,33200.0,51.1079,51.1226,51.0859,51.1226,33200.0
2013-08-01 13:00:00,69.54,69.59,69.51,69.58,17300.0,51.13,51.1667,51.1079,51.1594,17300.0
2013-08-01 13:05:00,69.59,69.63,69.59,69.63,15300.0,51.1667,51.1961,51.1667,51.1961,15300.0
2013-08-01 13:10:00,69.63,69.7,69.62,69.68,23900.0,51.1961,51.2476,51.1888,51.2329,23900.0
2013-08-01 13:15:00,69.68,69.76,69.67,69.76,11500.0,51.2329,51.2917,51.2256,51.2917,11500.0
2013-08-01 13:20:00,69.76,69.77,69.67,69.75,26700.0,51.2917,51.2991,51.2256,51.2844,26700.0
2013-08-01 13:25:00,69.75,69.83,69.74,69.8,24100.0,51.2844,51.3432,51.277,51.3211,24100.0
2013-08-01 13:30:00,69.8,69.83,69.8,69.83,15200.0,51.3211,51.3432,51.3211,51.3432,15200.0
2013-08-01 13:35:00,69.83,69.83,69.82,69.83,8900.0,51.3432,51.3432,51.3358,51.3432,8900.0
2013-08-01 13:40:00,69.83,69.88,69.82,69.87,55300.0,51.3432,51.38,51.3358,51.3726,55300.0
2013-08-01 13:45:00,69.88,69.9,69.88,69.88,16900.0,51.38,51.3947,51.38,51.38,16900.0
2013-08-01 13:50:00,69.89,69.89,69.86,69.86,15200.0,51.3873,51.3873,51.3653,51.3653,15200.0
2013-08-01 13:55:00,69.87,69.87,69.82,69.83,21000.0,51.3726,51.3726,51.3358,51.3432,21000.0
2013-08-01 14:00:00,69.83,69.93,69.82,69.9,75200.0,51.3432,51.4167,51.3358,51.3947,75200.0
2013-08-01 14:05:00,69.91,69.92,69.83,69.87,15700.0,51.402,51.4094,51.3432,51.3726,15700.0
2013-08-01 14:10:00,69.87,69.92,69.85,69.88,21200.0,51.3726,51.4094,51.3579,51.38,21200.0
2013-08-01 14:15:00,69.88,69.88,69.76,69.76,14800.0,51.38,51.38,51.2917,51.2917,14800.0
2013-08-01 14:20:00,69.76,69.81,69.76,69.79,20800.0,51.2917,51.3285,51.2917,51.3138,20800.0
2013-08-01 14:25:00,69.8,69.8,69.64,69.67,48900.0,51.3211,51.3211,51.2035,51.2256,48900.0
2013-08-01 14:30:00,69.67,69.8,69.66,69.8,35500.0,51.2256,51.3211,51.2182,51.3211,35500.0
2013-08-01 14:35:00,69.79,69.91,69.79,69.91,33400.0,51.3138,51.402,51.3138,51.402,33400.0
2013-08-01 14:40:00,69.9,69.98,69.89,69.89,22000.0,51.3947,51.4535,51.3873,51.3873,22000.0
2013-08-01 14:45:00,69.89,69.9,69.77,69.77,28700.0,51.3873,51.3947,51.2991,51.2991,28700.0
2013-08-01 14:50:00,69.78,69.82,69.75,69.82,57300.0,51.3064,51.3358,51.2844,51.3358,57300.0
2013-08-01 14:55:00,69.82,69.82,69.8,69.81,11800.0,51.3358,51.3358,51.3211,51.3285,11800.0
2013-08-01 15:00:00,69.81,69.89,69.81,69.89,37700.0,51.3285,51.3873,51.3285,51.3873,37700.0
2013-08-01 15:05:00,69.88,69.95,69.88,69.93,41100.0,51.38,51.4314,51.38,51.4167,41100.0
2013-08-01 15:10:00,69.92,69.93,69.88,69.89,35000.0,51.4094,51.4167,51.38,51.3873,35000.0
2013-08-01 15:15:00,69.88,69.9,69.82,69.82,31700.0,51.38,51.3947,51.3358,51.3358,31700.0
2013-08-01 15:20:00,69.83,69.85,69.8,69.84,49700.0,51.3432,51.3579,51.3211,51.3506,49700.0
2013-08-01 15:25:00,69.84,69.96,69.84,69.92,86100.0,51.3506,51.4388,51.3506,51.4094,86100.0
2013-08-01 15:30:00,69.93,70.04,69.91,70.01,65800.0,51.4167,51.4976,51.402,51.4755,65800.0
2013-08-01 15:35:00,70.01,70.01,69.95,69.98,70900.0,51.4755,51.4755,51.4314,51.4535,70900.0
2013-08-01 15:40:00,69.98,70.02,69.98,69.98,44100.0,51.4535,51.4829,51.4535,51.4535,44100.0
2013-08-01 15:45:00,69.98,70.01,69.98,69.99,72000.0,51.4535,51.4755,51.4535,51.4608,72000.0
2013-08-01 15:50:00,70.0,70.02,69.99,70.01,93400.0,51.4682,51.4829,51.4608,51.4755,93400.0
2013-08-01 15:55:00,70.02,70.02,69.84,69.89,162100.0,51.4829,51.4829,51.3506,51.3873,162100.0
2013-08-02 09:30:00,66.64,67.38,66.34,66.51,436300.0,48.9977,49.5418,48.7771,48.9021,436300.0
2013-08-02 09:35:00,66.5,66.53,66.0,66.05,334400.0,48.8948,48.9168,48.5272,48.5639,334400.0
2013-08-02 09:40:00,66.06,67.0,66.0,66.88,320600.0,48.5713,49.2624,48.5272,49.1742,320600.0
2013-08-02 09:45:00,66.88,66.96,66.4,66.5,230300.0,49.1742,49.233,48.8213,48.8948,230300.0
2013-08-02 09:50:00,66.5,66.72,66.27,66.69,179100.0,48.8948,49.0565,48.7257,49.0345,179100.0
2013-08-02 09:55:00,66.66,67.07,66.46,66.99,118300.0,49.0124,49.3139,48.8654,49.2551,118300.0
2013-08-02 10:00:00,67.0,67.7,66.96,67.29,308600.0,49.2624,49.7771,49.233,49.4756,308600.0
2013-08-02 10:05:00,67.29,67.34,66.82,67.26,199300.0,49.4756,49.5124,49.1301,49.4536,199300.0
2013-08-02 10:10:00,67.26,67.27,66.95,67.18,182200.0,49.4536,49.4609,49.2257,49.3948,182200.0
2013-08-02 10:15:00,67.21,67.58,67.12,67.42,143200.0,49.4168,49.6889,49.3506,49.5712,143200.0
2013-08-02 10:20:00,67.42,67.7,67.38,67.43,125900.0,49.5712,49.7771,49.5418,49.5786,125900.0
2013-08-02 10:25:00,67.41,67.5,67.22,67.5,92600.0,49.5639,49.63,49.4242,49.63,92600.0
2013-08-02 10:30:00,67.49,67.63,67.26,67.4,102200.0,49.6227,49.7256,49.4536,49.5565,102200.0
2013-08-02 10:35:00,67.37,67.46,67.35,67.41,128400.0,49.5345,49.6006,49.5198,49.5639,128400.0
2013-08-02 10:40:00,67.41,67.42,67.16,67.25,122700.0,49.5639,49.5712,49.3801,49.4462,122700.0
2013-08-02 10:45:00,67.25,67.33,67.03,67.15,161200.0,49.4462,49.5051,49.2845,49.3727,161200.0
2013-08-02 10:50:00,67.15,67.26,66.99,67.0,185500.0,49.3727,49.4536,49.2551,49.2624,185500.0
2013-08-02 10:55:00,67.0,67.0,66.84,66.85,121500.0,49.2624,49.2624,49.1448,49.1521,121500.0
2013-08-02 11:00:00,66.88,67.11,66.84,67.1,123800.0,49.1742,49.3433,49.1448,49.3359,123800.0
2013-08-02 11:05:00,67.1,67.11,66.87,66.89,88100.0,49.3359,49.3433,49.1668,49.1815,88100.0
2013-08-02 11:10:00,66.9,66.91,66.63,66.67,108800.0,49.1889,49.1962,48.9904,49.0198,108800.0
2013-08-02 11:15:00,66.66,66.67,66.49,66.56,162100.0,49.0124,49.0198,48.8874,48.9389,162100.0
2013-08-02 11:20:00,66.56,66.56,66.25,66.25,188000.0,48.9389,48.9389,48.711,48.711,188000.0
2013-08-02 11:25:00,66.25,66.28,66.05,66.14,179700.0,48.711,48.733,48.5639,48.6301,179700.0
2013-08-02 11:30:00,66.13,66.2,65.63,66.06,348000.0,48.6227,48.6742,48.2551,48.5713,348000.0
2013-08-02 11:35:00,66.06,66.36,66.05,66.34,209100.0,48.5713,48.7918,48.5639,48.7771,209100.0
2013-08-02 11:40:00,66.34,66.57,66.25,66.3,214500.0,48.7771,48.9463,48.711,48.7477,214500.0
2013-08-02 11:45:00,66.31,66.43,66.3,66.43,56100.0,48.7551,48.8433,48.7477,48.8433,56100.0
2013-08-02 11:50:00,66.42,66.42,66.28,66.31,45600.0,48.836,48.836,48.733,48.7551,45600.0
2013-08-02 11:55:00,66.33,66.41,66.3,66.4,92900.0,48.7698,48.8286,48.7477,48.8213,92900.0
2013-08-02 12:00:00,66.4,66.41,66.35,66.37,35400.0,48.8213,48.8286,48.7845,48.7992,35400.0
2013-08-02 12:05:00,66.36,66.36,66.06,66.07,61900.0,48.7918,48.7918,48.5713,48.5786,61900.0
2013-08-02 12:10:00,66.08,66.23,66.05,66.05,50200.0,48.586,48.6963,48.5639,48.5639,50200.0
2013-08-02 12:15:00,66.05,66.12,66.04,66.06,72200.0,48.5639,48.6154,48.5566,48.5713,72200.0
2013-08-02 12:20:00,66.05,66.25,65.8,65.89,262900.0,48.5639,48.711,48.3801,48.4463,262900.0
2013-08-02 12:25:00,65.91,66.01,65.8,65.94,136400.0,48.461,48.5345,48.3801,48.483,136400.0
2013-08-02 12:30:00,65.94,66.0,65.9,65.91,48300.0,48.483,48.5272,48.4536,48.461,48300.0
2013-08-02 12:35:00,65.9,65.91,65.7,65.78,226600.0,48.4536,48.461,48.3066,48.3654,226600.0
2013-08-02 12:40:00,65.79,66.01,65.76,65.92,108300.0,48.3728,48.5345,48.3507,48.4683,108300.0
2013-08-02 12:45:00,65.92,65.92,65.79,65.8,68300.0,48.4683,48.4683,48.3728,48.3801,68300.0
2013-08-02 12:50:00,65.8,65.81,65.71,65.75,60700.0,48.3801,48.3875,48.3139,48.3433,60700.0
2013-08-02 12:55:00,65.75,65.75,65.63,65.63,81500.0,48.3433,48.3433,48.2551,48.2551,81500.0
2013-08-02 13:00:00,65.64,65.76,65.58,65.76,205300.0,48.2625,48.3507,48.2183,48.3507,205300.0
2013-08-02 13:05:00,65.72,65.92,65.71,65.92,96900.0,48.3213,48.4683,48.3139,48.4683,96900.0
2013-08-02 13:10:00,65.91,66.02,65.79,65.99,79500.0,48.461,48.5419,48.3728,48.5198,79500.0
2013-08-02 13:15:00,65.99,66.02,65.85,65.95,71100.0,48.5198,48.5419,48.4169,48.4904,71100.0
2013-08-02 13:20:00,65.94,65.95,65.8,65.81,135700.0,48.483,48.4904,48.3801,48.3875,135700.0
2013-08-02 13:25:00,65.81,65.81,65.67,65.71,50000.0,48.3875,48.3875,48.2845,48.3139,50000.0
2013-08-02 13:30:00,65.73,65.79,65.65,65.77,80200.0,48.3286,48.3728,48.2698,48.358,80200.0
2013-08-02 13:35:00,65.77,65.77,65.5,65.5,123600.0,48.358,48.358,48.1595,48.1595,123600.0
2013-08-02 13:40:00,65.51,65.57,65.5,65.55,55500.0,48.1669,48.211,48.1595,48.1963,55500.0
2013-08-02 13:45:00,65.55,65.55,65.4,65.42,182200.0,48.1963,48.1963,48.086,48.1007,182200.0
2013-08-02 13:50:00,65.4,65.67,65.4,65.6,195600.0,48.086,48.2845,48.086,48.2331,195600.0
2013-08-02 13:55:00,65.62,65.82,65.62,65.82,90900.0,48.2478,48.3948,48.2478,48.3948,90900.0
2013-08-02 14:00:00,65.81,65.9,65.77,65.9,115800.0,48.3875,48.4536,48.358,48.4536,115800.0
2013-08-02 14:05:00,65.9,66.0,65.86,65.92,123100.0,48.4536,48.5272,48.4242,48.4683,123100.0
2013-08-02 14:10:00,65.92,66.09,65.91,66.08,67500.0,48.4683,48.5933,48.461,48.586,67500.0
2013-08-02 14:15:00,66.09,66.22,65.99,65.99,112900.0,48.5933,48.6889,48.5198,48.5198,112900.0
2013-08-02 14:20:00,65.99,66.09,65.96,66.08,81900.0,48.5198,48.5933,48.4977,48.586,81900.0
2013-08-02 14:25:00,66.07,66.1,66.03,66.09,33600.0,48.5786,48.6007,48.5492,48.5933,33600.0
2013-08-02 14:30:00,66.1,66.18,66.06,66.08,46100.0,48.6007,48.6595,48.5713,48.586,46100.0
2013-08-02 14:35:00,66.07,66.12,66.0,66.05,57100.0,48.5786,48.6154,48.5272,48.5639,57100.0
2013-08-02 14:40:00,66.04,66.07,65.9,65.94,186800.0,48.5566,48.5786,48.4536,48.483,186800.0
2013-08-02 14:45:00,65.93,66.0,65.91,65.95,103200.0,48.4757,48.5272,48.461,48.4904,103200.0
2013-08-02 14:50:00,65.95,66.05,65.94,66.0,43700.0,48.4904,48.5639,48.483,48.5272,43700.0
2013-08-02 14:55:00,66.0,66.03,65.97,65.99,72300.0,48.5272,48.5492,48.5051,48.5198,72300.0
2013-08-02 15:00:00,65.99,66.01,65.92,65.96,82700.0,48.5198,48.5345,48.4683,48.4977,82700.0
2013-08-02 15:05:00,65.96,66.05,65.85,65.85,50500.0,48.4977,48.5639,48.4169,48.4169,50500.0
2013-08-02 15:10:00,65.84,65.92,65.81,65.92,69600.0,48.4095,48.4683,48.3875,48.4683,69600.0
2013-08-02 15:15:00,65.92,65.99,65.9,65.99,58200.0,48.4683,48.5198,48.4536,48.5198,58200.0
2013-08-02 15:20:00,65.99,66.0,65.88,66.0,55300.0,48.5198,48.5272,48.4389,48.5272,55300.0
2013-08-02 15:25:00,66.0,66.04,66.0,66.03,61900.0,48.5272,48.5566,48.5272,48.5492,61900.0
2013-08-02 15:30:00,66.04,66.05,65.92,66.01,88600.0,48.5566,48.5639,48.4683,48.5345,88600.0
2013-08-02 15:35:00,66.01,66.07,65.94,65.96,73400.0,48.5345,48.5786,48.483,48.4977,73400.0
2013-08-02 15:40:00,65.96,66.01,65.94,66.0,95700.0,48.4977,48.5345,48.483,48.5272,95700.0
2013-08-02 15:45:00,66.0,66.01,65.98,66.0,130000.0,48.5272,48.5345,48.5124,48.5272,130000.0
2013-08-02 15:50:00,66.0,66.06,65.99,66.04,156700.0,48.5272,48.5713,48.5198,48.5566,156700.0
2013-08-02 15:55:00,66.04,66.08,66.0,66.07,361000.0,48.5566,48.586,48.5272,48.5786,361000.0
2013-08-05 09:30:00,66.16,66.19,65.9,65.95,134900.0,48.6448,48.6669,48.4536,48.4904,134900.0
2013-08-05 09:35:00,66.0,66.0,65.66,65.91,71300.0,48.5272,48.5272,48.2772,48.461,71300.0
2013-08-05 09:40:00,65.87,65.89,65.72,65.89,88300.0,48.4316,48.4463,48.3213,48.4463,88300.0
2013-08-05 09:45:00,65.89,66.03,65.86,65.95,64100.0,48.4463,48.5492,48.4242,48.4904,64100.0
2013-08-05 09:50:00,65.96,66.2,65.96,66.2,61700.0,48.4977,48.6742,48.4977,48.6742,61700.0
2013-08-05 09:55:00,66.2,66.47,66.19,66.35,92100.0,48.6742,48.8727,48.6669,48.7845,92100.0
2013-08-05 10:00:00,66.35,66.37,66.21,66.25,185900.0,48.7845,48.7992,48.6816,48.711,185900.0
2013-08-05 10:05:00,66.25,66.33,66.25,66.28,44900.0,48.711,48.7698,48.711,48.733,44900.0
2013-08-05 10:10:00,66.27,66.36,66.27,66.32,44200.0,48.7257,48.7918,48.7257,48.7624,44200.0
2013-08-05 10:15:00,66.31,66.36,66.3,66.33,41500.0,48.7551,48.7918,48.7477,48.7698,41500.0
2013-08-05 10:20:00,66.33,66.34,66.21,66.23,55300.0,48.7698,48.7771,48.6816,48.6963,55300.0
2013-08-05 10:25:00,66.22,66.35,66.22,66.35,18000.0,48.6889,48.7845,48.6889,48.7845,18000.0
2013-08-05 10:30:00,66.34,66.36,66.33,66.34,25200.0,48.7771,48.7918,48.7698,48.7771,25200.0
2013-08-05 10:35:00,66.34,66.35,66.29,66.32,25400.0,48.7771,48.7845,48.7404,48.7624,25400.0
2013-08-05 10:40:00,66.32,66.39,66.32,66.38,53300.0,48.7624,48.8139,48.7624,48.8066,53300.0
2013-08-05 10:45:00,66.38,66.38,66.24,66.29,37600.0,48.8066,48.8066,48.7036,48.7404,37600.0
2013-08-05 10:50:00,66.28,66.29,66.13,66.27,58500.0,48.733,48.7404,48.6227,48.7257,58500.0
2013-08-05 10:55:00,66.25,66.29,66.25,66.26,34000.0,48.711,48.7404,48.711,48.7183,34000.0
2013-08-05 11:00:00,66.27,66.33,66.25,66.31,29900.0,48.7257,48.7698,48.711,48.7551,29900.0
2013-08-05 11:05:00,66.31,66.32,66.25,66.25,36500.0,48.7551,48.7624,48.711,48.711,36500.0
2013-08-05 11:10:00,66.25,66.35,66.25,66.34,38400.0,48.711,48.7845,48.711,48.7771,38400.0
2013-08-05 11:15:00,66.34,66.35,66.3,66.33,35000.0,48.7771,48.7845,48.7477,48.7698,35000.0
2013-08-05 11:20:00,66.31,66.33,66.25,66.25,68100.0,48.7551,48.7698,48.711,48.711,68100.0
2013-08-05 11:25:00,66.25,66.28,66.24,66.26,33900.0,48.711,48.733,48.7036,48.7183,33900.0
2013-08-05 11:30:00,66.26,66.27,66.12,66.13,50300.0,48.7183,48.7257,48.6154,48.6227,50300.0
2013-08-05 11:35:00,66.14,66.15,66.13,66.14,17400.0,48.6301,48.6374,48.6227,48.6301,17400.0
2013-08-05 11:40:00,66.14,66.21,66.14,66.2,37600.0,48.6301,48.6816,48.6301,48.6742,37600.0
2013-08-05 11:45:00,66.21,66.23,66.19,66.22,47400.0,48.6816,48.6963,48.6669,48.6889,47400.0
2013-08-05 11:50:00,66.22,66.28,66.22,66.28,17600.0,48.6889,48.733,48.6889,48.733,17600.0
2013-08-05 11:55:00,66.29,66.29,66.25,66.28,24300.0,48.7404,48.7404,48.711,48.733,24300.0
2013-08-05 12:00:00,66.27,66.33,66.27,66.31,34100.0,48.7257,48.7698,48.7257,48.7551,34100.0
2013-08-05 12:05:00,66.31,66.37,66.29,66.37,46700.0,48.7551,48.7992,48.7404,48.7992,46700.0
2013-08-05 12:10:00,66.37,66.45,66.32,66.38,71500.0,48.7992,48.858,48.7624,48.8066,71500.0
2013-08-05 12:15:00,66.37,66.4,66.36,66.39,36800.0,48.7992,48.8213,48.7918,48.8139,36800.0
2013-08-05 12:20:00,66.39,66.4,66.35,66.4,38300.0,48.8139,48.8213,48.7845,48.8213,38300.0
2013-08-05 12:25:00,66.4,66.4,66.34,66.35,41300.0,48.8213,48.8213,48.7771,48.7845,41300.0
2013-08-05 12:30:00,66.36,66.38,66.35,66.36,34500.0,48.7918,48.8066,48.7845,48.7918,34500.0
2013-08-05 12:35:00,66.36,66.37,66.33,66.35,46200.0,48.7918,48.7992,48.7698,48.7845,46200.0
2013-08-05 12:40:00,66.36,66.36,66.31,66.32,39300.0,48.7918,48.7918,48.7551,48.7624,39300.0
2013-08-05 12:45:00,66.31,66.35,66.3,66.35,16900.0,48.7551,48.7845,48.7477,48.7845,16900.0
2013-08-05 12:50:00,66.36,66.4,66.36,66.38,29400.0,48.7918,48.8213,48.7918,48.8066,29400.0
2013-08-05 12:55:00,66.39,66.39,66.34,66.37,25500.0,48.8139,48.8139,48.7771,48.7992,25500.0
2013-08-05 13:00:00,66.36,66.38,66.31,66.33,30000.0,48.7918,48.8066,48.7551,48.7698,30000.0
2013-08-05 13:05:00,66.34,66.34,66.28,66.31,31600.0,48.7771,48.7771,48.733,48.7551,31600.0
2013-08-05 13:10:00,66.31,66.31,66.26,66.28,19100.0,48.7551,48.7551,48.7183,48.733,19100.0
2013-08-05 13:15:00,66.28,66.33,66.28,66.31,24700.0,48.733,48.7698,48.733,48.7551,24700.0
2013-08-05 13:20:00,66.31,66.32,66.3,66.32,34200.0,48.7551,48.7624,48.7477,48.7624,34200.0
2013-08-05 13:25:00,66.32,66.32,66.29,66.31,29700.0,48.7624,48.7624,48.7404,48.7551,29700.0
2013-08-05 13:30:00,66.31,66.32,66.3,66.31,19700.0,48.7551,48.7624,48.7477,48.7551,19700.0
2013-08-05 13:35:00,66.31,66.31,66.29,66.29,22900.0,48.7551,48.7551,48.7404,48.7404,22900.0
2013-08-05 13:40:00,66.29,66.31,66.25,66.27,20000.0,48.7404,48.7551,48.711,48.7257,20000.0
2013-08-05 13:45:00,66.26,66.29,66.26,66.27,27600.0,48.7183,48.7404,48.7183,48.7257,27600.0
2013-08-05 13:50:00,66.27,66.28,66.25,66.26,49500.0,48.7257,48.733,48.711,48.7183,49500.0
2013-08-05 13:55:00,66.26,66.28,66.25,66.26,22100.0,48.7183,48.733,48.711,48.7183,22100.0
2013-08-05 14:00:00,66.25,66.28,66.25,66.27,23900.0,48.711,48.733,48.711,48.7257,23900.0
2013-08-05 14:05:00,66.28,66.28,66.25,66.28,40200.0,48.733,48.733,48.711,48.733,40200.0
2013-08-05 14:10:00,66.28,66.28,66.26,66.26,29000.0,48.733,48.733,48.7183,48.7183,29000.0
2013-08-05 14:15:00,66.26,66.27,66.25,66.27,26300.0,48.7183,48.7257,48.711,48.7257,26300.0
2013-08-05 14:20:00,66.27,66.27,66.25,66.26,45100.0,48.7257,48.7257,48.711,48.7183,45100.0
2013-08-05 14:25:00,66.26,66.29,66.24,66.27,42000.0,48.7183,48.7404,48.7036,48.7257,42000.0
2013-08-05 14:30:00,66.28,66.3,66.26,66.27,18700.0,48.733,48.7477,48.7183,48.7257,18700.0
2013-08-05 14:35:00,66.28,66.28,66.21,66.25,36600.0,48.733,48.733,48.6816,48.711,36600.0
2013-08-05 14:40:00,66.25,66.27,66.22,66.27,28200.0,48.711,48.7257,48.6889,48.7257,28200.0
2013-08-05 14:45:00,66.26,66.28,66.23,66.28,27000.0,48.7183,48.733,48.6963,48.733,27000.0
2013-08-05 14:50:00,66.28,66.31,66.27,66.29,24500.0,48.733,48.7551,48.7257,48.7404,24500.0
2013-08-05 14:55:00,66.3,66.34,66.3,66.33,36800.0,48.7477,48.7771,48.7477,48.7698,36800.0
2013-08-05 15:00:00,66.32,66.33,66.22,66.27,57900.0,48.7624,48.7698,48.6889,48.7257,57900.0
2013-08-05 15:05:00,66.28,66.31,66.28,66.3,27100.0,48.733,48.7551,48.733,48.7477,27100.0
2013-08-05 15:10:00,66.29,66.31,66.28,66.3,36100.0,48.7404,48.7551,48.733,48.7477,36100.0
2013-08-05 15:15:00,66.3,66.34,66.29,66.32,43500.0,48.7477,48.7771,48.7404,48.7624,43500.0
2013-08-05 15:20:00,66.31,66.37,66.31,66.37,78500.0,48.7551,48.7992,48.7551,48.7992,78500.0
2013-08-05 15:25:00,66.37,66.51,66.37,66.5,56300.0,48.7992,48.9021,48.7992,48.8948,56300.0
2013-08-05 15:30:00,66.5,66.53,66.49,66.51,57800.0,48.8948,48.9168,48.8874,48.9021,57800.0
2013-08-05 15:35:00,66.52,66.54,66.48,66.49,51900.0,48.9095,48.9242,48.8801,48.8874,51900.0
2013-08-05 15:40:00,66.49,66.5,66.38,66.4,64100.0,48.8874,48.8948,48.8066,48.8213,64100.0
2013-08-05 15:45:00,66.41,66.47,66.4,66.41,126200.0,48.8286,48.8727,48.8213,48.8286,126200.0
2013-08-05 15:50:00,66.42,66.45,66.39,66.42,109200.0,48.836,48.858,48.8139,48.836,109200.0
2013-08-05 15:55:00,66.41,66.42,66.3,66.33,236000.0,48.8286,48.836,48.7477,48.7698,236000.0
2013-08-06 09:30:00,66.0,66.1,65.81,66.1,92800.0,48.5272,48.6007,48.3875,48.6007,92800.0
2013-08-06 09:35:00,66.1,66.18,65.98,66.02,41900.0,48.6007,48.6595,48.5124,48.5419,41900.0
2013-08-06 09:40:00,65.98,65.98,65.85,65.94,94500.0,48.5124,48.5124,48.4169,48.483,94500.0
2013-08-06 09:45:00,65.91,65.93,65.84,65.89,36800.0,48.461,48.4757,48.4095,48.4463,36800.0
2013-08-06 09:50:00,65.89,65.89,65.73,65.86,26300.0,48.4463,48.4463,48.3286,48.4242,26300.0
2013-08-06 09:55:00,65.84,65.87,65.71,65.84,33300.0,48.4095,48.4316,48.3139,48.4095,33300.0
2013-08-06 10:00:00,65.83,65.83,65.67,65.7,85300.0,48.4022,48.4022,48.2845,48.3066,85300.0
2013-08-06 10:05:00,65.69,65.73,65.63,65.63,22100.0,48.2992,48.3286,48.2551,48.2551,22100.0
2013-08-06 10:10:00,65.64,65.69,65.6,65.66,49200.0,48.2625,48.2992,48.2331,48.2772,49200.0
2013-08-06 10:15:00,65.69,65.69,65.52,65.59,35100.0,48.2992,48.2992,48.1742,48.2257,35100.0
2013-08-06 10:20:00,65.59,65.67,65.57,65.61,71300.0,48.2257,48.2845,48.211,48.2404,71300.0
2013-08-06 10:25:00,65.62,65.63,65.56,65.56,36000.0,48.2478,48.2551,48.2036,48.2036,36000.0
2013-08-06 10:30:00,65.56,65.56,65.49,65.53,55700.0,48.2036,48.2036,48.1522,48.1816,55700.0
2013-08-06 10:35:00,65.53,65.61,65.51,65.61,75400.0,48.1816,48.2404,48.1669,48.2404,75400.0
2013-08-06 10:40:00,65.62,65.64,65.56,65.63,40700.0,48.2478,48.2625,48.2036,48.2551,40700.0
2013-08-06 10:45:00,65.64,65.64,65.57,65.6,39900.0,48.2625,48.2625,48.211,48.2331,39900.0
2013-08-06 10:50:00,65.59,65.6,65.5,65.51,41500.0,48.2257,48.2331,48.1595,48.1669,41500.0
2013-08-06 10:55:00,65.52,65.54,65.48,65.5,21900.0,48.1742,48.1889,48.1448,48.1595,21900.0
2013-08-06 11:00:00,65.5,65.58,65.48,65.5,46200.0,48.1595,48.2183,48.1448,48.1595,46200.0
2013-08-06 11:05:00,65.5,65.52,65.49,65.5,35000.0,48.1595,48.1742,48.1522,48.1595,35000.0
2013-08-06 11:10:00,65.51,65.58,65.5,65.58,24900.0,48.1669,48.2183,48.1595,48.2183,24900.0
2013-08-06 11:15:00,65.57,65.6,65.55,65.58,39800.0,48.211,48.2331,48.1963,48.2183,39800.0
2013-08-06 11:20:00,65.58,65.59,65.53,65.59,25000.0,48.2183,48.2257,48.1816,48.2257,25000.0
2013-08-06 11:25:00,65.6,65.69,65.59,65.68,22000.0,48.2331,48.2992,48.2257,48.2919,22000.0
2013-08-06 11:30:00,65.68,65.68,65.58,65.59,21200.0,48.2919,48.2919,48.2183,48.2257,21200.0
2013-08-06 11:35:00,65.58,65.59,65.5,65.51,10900.0,48.2183,48.2257,48.1595,48.1669,10900.0
2013-08-06 11:40:00,65.52,65.57,65.51,65.57,17600.0,48.1742,48.211,48.1669,48.211,17600.0
2013-08-06 11:45:00,65.57,65.58,65.54,65.55,32400.0,48.211,48.2183,48.1889,48.1963,32400.0
2013-08-06 11:50:00,65.55,65.61,65.55,65.59,11100.0,48.1963,48.2404,48.1963,48.2257,11100.0
2013-08-06 11:55:00,65.59,65.61,65.58,65.61,19900.0,48.2257,48.2404,48.2183,48.2404,19900.0
2013-08-06 12:00:00,65.6,65.65,65.6,65.63,22700.0,48.2331,48.2698,48.2331,48.2551,22700.0
2013-08-06 12:05:00,65.63,65.65,65.58,65.6,14100.0,48.2551,48.2698,48.2183,48.2331,14100.0
2013-08-06 12:10:00,65.6,65.61,65.53,65.53,12600.0,48.2331,48.2404,48.1816,48.1816,12600.0
2013-08-06 12:15:00,65.53,65.54,65.51,65.51,21800.0,48.1816,48.1889,48.1669,48.1669,21800.0
2013-08-06 12:20:00,65.51,65.56,65.5,65.55,18300.0,48.1669,48.2036,48.1595,48.1963,18300.0
2013-08-06 12:25:00,65.55,65.56,65.5,65.51,11200.0,48.1963,48.2036,48.1595,48.1669,11200.0
2013-08-06 12:30:00,65.51,65.51,65.49,65.51,20900.0,48.1669,48.1669,48.1522,48.1669,20900.0
2013-08-06 12:35:00,65.5,65.53,65.5,65.53,15900.0,48.1595,48.1816,48.1595,48.1816,15900.0
2013-08-06 12:40:00,65.53,65.62,65.53,65.6,38400.0,48.1816,48.2478,48.1816,48.2331,38400.0
2013-08-06 12:45:00,65.59,65.64,65.59,65.64,22800.0,48.2257,48.2625,48.2257,48.2625,22800.0
2013-08-06 12:50:00,65.64,65.67,65.64,65.65,12300.0,48.2625,48.2845,48.2625,48.2698,12300.0
2013-08-06 12:55:00,65.66,65.72,65.65,65.7,14600.0,48.2772,48.3213,48.2698,48.3066,14600.0
2013-08-06 13:00:00,65.7,65.7,65.6,65.64,23300.0,48.3066,48.3066,48.2331,48.2625,23300.0
2013-08-06 13:05:00,65.64,65.65,65.57,65.58,25100.0,48.2625,48.2698,48.211,48.2183,25100.0
2013-08-06 13:10:00,65.58,65.59,65.56,65.59,7700.0,48.2183,48.2257,48.2036,48.2257,7700.0
2013-08-06 13:15:00,65.59,65.59,65.56,65.56,22300.0,48.2257,48.2257,48.2036,48.2036,22300.0
2013-08-06 13:20:00,65.57,65.6,65.55,65.6,26000.0,48.211,48.2331,48.1963,48.2331,26000.0
2013-08-06 13:25:00,65.61,65.63,65.58,65.58,15300.0,48.2404,48.2551,48.2183,48.2183,15300.0
2013-08-06 13:30:00,65.59,65.59,65.54,65.55,35800.0,48.2257,48.2257,48.1889,48.1963,35800.0
2013-08-06 13:35:00,65.55,65.55,65.54,65.54,20900.0,48.1963,48.1963,48.1889,48.1889,20900.0
2013-08-06 13:40:00,65.55,65.57,65.54,65.56,20100.0,48.1963,48.211,48.1889,48.2036,20100.0
2013-08-06 13:45:00,65.56,65.57,65.56,65.57,10300.0,48.2036,48.211,48.2036,48.211,10300.0
2013-08-06 13:50:00,65.57,65.57,65.54,65.55,18500.0,48.211,48.211,48.1889,48.1963,18500.0
2013-08-06 13:55:00,65.55,65.57,65.54,65.56,6500.0,48.1963,48.211,48.1889,48.2036,6500.0
2013-08-06 14:00:00,65.57,65.57,65.54,65.55,17300.0,48.211,48.211,48.1889,48.1963,17300.0
2013-08-06 14:05:00,65.55,65.55,65.54,65.55,11500.0,48.1963,48.1963,48.1889,48.1963,11500.0
2013-08-06 14:10:00,65.55,65.55,65.53,65.54,18500.0,48.1963,48.1963,48.1816,48.1889,18500.0
2013-08-06 14:15:00,65.53,65.54,65.47,65.48,41600.0,48.1816,48.1889,48.1375,48.1448,41600.0
2013-08-06 14:20:00,65.48,65.53,65.48,65.53,17400.0,48.1448,48.1816,48.1448,48.1816,17400.0
2013-08-06 14:25:00,65.53,65.57,65.52,65.57,25400.0,48.1816,48.211,48.1742,48.211,25400.0
2013-08-06 14:30:00,65.56,65.57,65.55,65.56,42300.0,48.2036,48.211,48.1963,48.2036,42300.0
2013-08-06 14:35:00,65.57,65.57,65.53,65.56,27100.0,48.211,48.211,48.1816,48.2036,27100.0
2013-08-06 14:40:00,65.56,65.56,65.49,65.5,22800.0,48.2036,48.2036,48.1522,48.1595,22800.0
2013-08-06 14:45:00,65.51,65.51,65.45,65.45,29300.0,48.1669,48.1669,48.1228,48.1228,29300.0
2013-08-06 14:50:00,65.45,65.47,65.44,65.47,33900.0,48.1228,48.1375,48.1154,48.1375,33900.0
2013-08-06 14:55:00,65.47,65.47,65.44,65.44,16000.0,48.1375,48.1375,48.1154,48.1154,16000.0
2013-08-06 15:00:00,65.45,65.47,65.43,65.45,26700.0,48.1228,48.1375,48.1081,48.1228,26700.0
2013-08-06 15:05:00,65.45,65.47,65.41,65.42,43800.0,48.1228,48.1375,48.0934,48.1007,43800.0
2013-08-06 15:10:00,65.42,65.43,65.37,65.38,50700.0,48.1007,48.1081,48.0639,48.0713,50700.0
2013-08-06 15:15:00,65.38,65.42,65.36,65.41,60200.0,48.0713,48.1007,48.0566,48.0934,60200.0
2013-08-06 15:20:00,65.41,65.42,65.39,65.39,44100.0,48.0934,48.1007,48.0786,48.0786,44100.0
2013-08-06 15:25:00,65.39,65.41,65.39,65.41,31800.0,48.0786,48.0934,48.0786,48.0934,31800.0
2013-08-06 15:30:00,65.41,65.44,65.4,65.42,34600.0,48.0934,48.1154,48.086,48.1007,34600.0
2013-08-06 15:35:00,65.42,65.5,65.42,65.5,26300.0,48.1007,48.1595,48.1007,48.1595,26300.0
2013-08-06 15:40:00,65.5,65.56,65.49,65.49,58100.0,48.1595,48.2036,48.1522,48.1522,58100.0
2013-08-06 15:45:00,65.49,65.5,65.47,65.47,70700.0,48.1522,48.1595,48.1375,48.1375,70700.0
2013-08-06 15:50:00,65.48,65.48,65.38,65.39,80800.0,48.1448,48.1448,48.0713,48.0786,80800.0
2013-08-06 15:55:00,65.39,65.52,65.39,65.51,187600.0,48.0786,48.1742,48.0786,48.1669,187600.0
2013-08-07 09:30:00,65.4,65.4,64.91,65.14,112900.0,48.086,48.086,47.7257,47.8948,112900.0
2013-08-07 09:35:00,65.14,65.25,65.0,65.02,49300.0,47.8948,47.9757,47.7919,47.8066,49300.0
2013-08-07 09:40:00,65.03,65.27,64.97,65.25,41400.0,47.814,47.9904,47.7698,47.9757,41400.0
2013-08-07 09:45:00,65.23,65.27,65.17,65.24,34500.0,47.961,47.9904,47.9169,47.9684,34500.0
2013-08-07 09:50:00,65.23,65.24,65.12,65.13,36000.0,47.961,47.9684,47.8801,47.8875,36000.0
2013-08-07 09:55:00,65.12,65.12,64.66,64.84,79400.0,47.8801,47.8801,47.5419,47.6743,79400.0
2013-08-07 10:00:00,64.82,64.82,64.71,64.78,47400.0,47.6595,47.6595,47.5787,47.6301,47400.0
2013-08-07 10:05:00,64.78,64.87,64.74,64.78,59400.0,47.6301,47.6963,47.6007,47.6301,59400.0
2013-08-07 10:10:00,64.77,64.78,64.7,64.74,23200.0,47.6228,47.6301,47.5713,47.6007,23200.0
2013-08-07 10:15:00,64.75,64.83,64.72,64.83,17600.0,47.6081,47.6669,47.586,47.6669,17600.0
2013-08-07 10:20:00,64.83,64.85,64.74,64.83,33700.0,47.6669,47.6816,47.6007,47.6669,33700.0
2013-08-07 10:25:00,64.84,64.85,64.79,64.82,22700.0,47.6743,47.6816,47.6375,47.6595,22700.0
2013-08-07 10:30:00,64.81,64.89,64.76,64.8,54400.0,47.6522,47.711,47.6154,47.6448,54400.0
2013-08-07 10:35:00,64.79,64.8,64.67,64.74,69000.0,47.6375,47.6448,47.5493,47.6007,69000.0
2013-08-07 10:40:00,64.74,64.77,64.65,64.74,21500.0,47.6007,47.6228,47.5346,47.6007,21500.0
2013-08-07 10:45:00,64.72,64.78,64.72,64.78,13500.0,47.586,47.6301,47.586,47.6301,13500.0
2013-08-07 10:50:00,64.78,64.81,64.76,64.78,41500.0,47.6301,47.6522,47.6154,47.6301,41500.0
2013-08-07 10:55:00,64.78,64.78,64.65,64.73,29400.0,47.6301,47.6301,47.5346,47.5934,29400.0
2013-08-07 11:00:00,64.74,64.75,64.68,64.72,44900.0,47.6007,47.6081,47.5566,47.586,44900.0
2013-08-07 11:05:00,64.72,64.73,64.69,64.7,17900.0,47.586,47.5934,47.564,47.5713,17900.0
2013-08-07 11:10:00,64.7,64.79,64.7,64.78,10900.0,47.5713,47.6375,47.5713,47.6301,10900.0
2013-08-07 11:15:00,64.77,64.8,64.75,64.75,17500.0,47.6228,47.6448,47.6081,47.6081,17500.0
2013-08-07 11:20:00,64.75,64.77,64.74,64.76,11600.0,47.6081,47.6228,47.6007,47.6154,11600.0
2013-08-07 11:25:00,64.76,64.77,64.74,64.75,25700.0,47.6154,47.6228,47.6007,47.6081,25700.0
2013-08-07 11:30:00,64.76,64.86,64.75,64.86,48700.0,47.6154,47.689,47.6081,47.689,48700.0
2013-08-07 11:35:00,64.87,64.89,64.72,64.72,23500.0,47.6963,47.711,47.586,47.586,23500.0
2013-08-07 11:40:00,64.72,64.75,64.67,64.67,17500.0,47.586,47.6081,47.5493,47.5493,17500.0
2013-08-07 11:45:00,64.67,64.69,64.63,64.64,19500.0,47.5493,47.564,47.5198,47.5272,19500.0
2013-08-07 11:50:00,64.65,64.67,64.61,64.67,12500.0,47.5346,47.5493,47.5051,47.5493,12500.0
2013-08-07 11:55:00,64.67,64.69,64.53,64.55,98200.0,47.5493,47.564,47.4463,47.461,98200.0
2013-08-07 12:00:00,64.56,64.64,64.56,64.61,13200.0,47.4684,47.5272,47.4684,47.5051,13200.0
2013-08-07 12:05:00,64.61,64.64,64.58,64.59,45000.0,47.5051,47.5272,47.4831,47.4904,45000.0
2013-08-07 12:10:00,64.6,64.63,64.59,64.63,11700.0,47.4978,47.5198,47.4904,47.5198,11700.0
2013-08-07 12:15:00,64.63,64.64,64.57,64.64,16000.0,47.5198,47.5272,47.4757,47.5272,16000.0
2013-08-07 12:20:00,64.63,64.64,64.6,64.62,14000.0,47.5198,47.5272,47.4978,47.5125,14000.0
2013-08-07 12:25:00,64.63,64.64,64.58,64.63,37600.0,47.5198,47.5272,47.4831,47.5198,37600.0
2013-08-07 12:30:00,64.62,64.63,64.53,64.53,25300.0,47.5125,47.5198,47.4463,47.4463,25300.0
2013-08-07 12:35:00,64.54,64.59,64.54,64.55,23300.0,47.4537,47.4904,47.4537,47.461,23300.0
2013-08-07 12:40:00,64.55,64.55,64.5,64.52,47400.0,47.461,47.461,47.4243,47.439,47400.0
2013-08-07 12:45:00,64.53,64.56,64.48,64.48,34300.0,47.4463,47.4684,47.4096,47.4096,34300.0
2013-08-07 12:50:00,64.48,64.5,64.43,64.46,30100.0,47.4096,47.4243,47.3728,47.3949,30100.0
2013-08-07 12:55:00,64.45,64.51,64.45,64.5,11900.0,47.3875,47.4316,47.3875,47.4243,11900.0
2013-08-07 13:00:00,64.51,64.53,64.5,64.52,16700.0,47.4316,47.4463,47.4243,47.439,16700.0
2013-08-07 13:05:00,64.51,64.52,64.44,64.5,45800.0,47.4316,47.439,47.3801,47.4243,45800.0
2013-08-07 13:10:00,64.5,64.51,64.45,64.47,25000.0,47.4243,47.4316,47.3875,47.4022,25000.0
2013-08-07 13:15:00,64.46,64.51,64.46,64.48,21600.0,47.3949,47.4316,47.3949,47.4096,21600.0
2013-08-07 13:20:00,64.48,64.49,64.44,64.44,38600.0,47.4096,47.4169,47.3801,47.3801,38600.0
2013-08-07 13:25:00,64.45,64.53,64.45,64.52,21100.0,47.3875,47.4463,47.3875,47.439,21100.0
2013-08-07 13:30:00,64.52,64.54,64.48,64.48,44100.0,47.439,47.4537,47.4096,47.4096,44100.0
2013-08-07 13:35:00,64.48,64.53,64.48,64.53,13600.0,47.4096,47.4463,47.4096,47.4463,13600.0
2013-08-07 13:40:00,64.53,64.56,64.48,64.51,25400.0,47.4463,47.4684,47.4096,47.4316,25400.0
2013-08-07 13:45:00,64.51,64.51,64.48,64.5,11300.0,47.4316,47.4316,47.4096,47.4243,11300.0
2013-08-07 13:50:00,64.49,64.54,64.49,64.53,18400.0,47.4169,47.4537,47.4169,47.4463,18400.0
2013-08-07 13:55:00,64.53,64.58,64.51,64.58,26800.0,47.4463,47.4831,47.4316,47.4831,26800.0
2013-08-07 14:00:00,64.58,64.59,64.53,64.55,17400.0,47.4831,47.4904,47.4463,47.461,17400.0
2013-08-07 14:05:00,64.54,64.57,64.53,64.53,17800.0,47.4537,47.4757,47.4463,47.4463,17800.0
2013-08-07 14:10:00,64.54,64.57,64.52,64.56,40300.0,47.4537,47.4757,47.439,47.4684,40300.0
2013-08-07 14:15:00,64.56,64.6,64.53,64.6,22100.0,47.4684,47.4978,47.4463,47.4978,22100.0
2013-08-07 14:20:00,64.6,64.61,64.46,64.46,30100.0,47.4978,47.5051,47.3949,47.3949,30100.0
2013-08-07 14:25:00,64.46,64.46,64.39,64.4,38700.0,47.3949,47.3949,47.3434,47.3507,38700.0
2013-08-07 14:30:00,64.42,64.43,64.4,64.4,32300.0,47.3654,47.3728,47.3507,47.3507,32300.0
2013-08-07 14:35:00,64.4,64.44,64.4,64.41,23000.0,47.3507,47.3801,47.3507,47.3581,23000.0
2013-08-07 14:40:00,64.41,64.5,64.41,64.47,50600.0,47.3581,47.4243,47.3581,47.4022,50600.0
2013-08-07 14:45:00,64.47,64.48,64.44,64.45,19800.0,47.4022,47.4096,47.3801,47.3875,19800.0
2013-08-07 14:50:00,64.45,64.46,64.4,64.4,56900.0,47.3875,47.3949,47.3507,47.3507,56900.0
2013-08-07 14:55:00,64.41,64.45,64.4,64.45,44400.0,47.3581,47.3875,47.3507,47.3875,44400.0
2013-08-07 15:00:00,64.45,64.47,64.44,64.45,38800.0,47.3875,47.4022,47.3801,47.3875,38800.0
2013-08-07 15:05:00,64.45,64.47,64.43,64.43,37300.0,47.3875,47.4022,47.3728,47.3728,37300.0
2013-08-07 15:10:00,64.43,64.49,64.42,64.45,78700.0,47.3728,47.4169,47.3654,47.3875,78700.0
2013-08-07 15:15:00,64.45,64.46,64.44,64.44,39000.0,47.3875,47.3949,47.3801,47.3801,39000.0
2013-08-07 15:20:00,64.45,64.46,64.44,64.45,35600.0,47.3875,47.3949,47.3801,47.3875,35600.0
2013-08-07 15:25:00,64.44,64.47,64.44,64.47,44500.0,47.3801,47.4022,47.3801,47.4022,44500.0
2013-08-07 15:30:00,64.47,64.5,64.45,64.46,53300.0,47.4022,47.4243,47.3875,47.3949,53300.0
2013-08-07 15:35:00,64.46,64.47,64.43,64.44,183300.0,47.3949,47.4022,47.3728,47.3801,183300.0
2013-08-07 15:40:00,64.43,64.45,64.43,64.43,133700.0,47.3728,47.3875,47.3728,47.3728,133700.0
2013-08-07 15:45:00,64.43,64.47,64.42,64.45,163500.0,47.3728,47.4022,47.3654,47.3875,163500.0
2013-08-07 15:50:00,64.45,64.49,64.44,64.48,131500.0,47.3875,47.4169,47.3801,47.4096,131500.0
2013-08-07 15:55:00,64.48,64.56,64.47,64.55,126600.0,47.4096,47.4684,47.4022,47.461,126600.0
2013-08-08 09:30:00,64.8,65.05,64.8,64.89,104200.0,47.6448,47.8287,47.6448,47.711,104200.0
2013-08-08 09:35:00,64.88,64.95,64.83,64.9,71500.0,47.7037,47.7551,47.6669,47.7184,71500.0
2013-08-08 09:40:00,64.9,65.27,64.88,65.17,57800.0,47.7184,47.9904,47.7037,47.9169,57800.0
2013-08-08 09:45:00,65.18,65.19,64.92,65.01,43400.0,47.9242,47.9316,47.7331,47.7992,43400.0
2013-08-08 09:50:00,65.02,65.02,64.86,64.87,51700.0,47.8066,47.8066,47.689,47.6963,51700.0
2013-08-08 09:55:00,64.87,64.96,64.83,64.96,89100.0,47.6963,47.7625,47.6669,47.7625,89100.0
2013-08-08 10:00:00,64.96,65.02,64.93,64.95,37800.0,47.7625,47.8066,47.7404,47.7551,37800.0
2013-08-08 10:05:00,64.96,65.01,64.92,65.0,48100.0,47.7625,47.7992,47.7331,47.7919,48100.0
2013-08-08 10:10:00,64.99,65.03,64.91,64.95,65800.0,47.7845,47.814,47.7257,47.7551,65800.0
2013-08-08 10:15:00,64.97,64.97,64.92,64.92,37000.0,47.7698,47.7698,47.7331,47.7331,37000.0
2013-08-08 10:20:00,64.92,65.01,64.9,65.0,18700.0,47.7331,47.7992,47.7184,47.7919,18700.0
2013-08-08 10:25:00,65.0,65.11,64.98,65.11,49100.0,47.7919,47.8728,47.7772,47.8728,49100.0
2013-08-08 10:30:00,65.1,65.11,64.94,64.96,83800.0,47.8654,47.8728,47.7478,47.7625,83800.0
2013-08-08 10:35:00,64.96,65.01,64.93,64.99,27400.0,47.7625,47.7992,47.7404,47.7845,27400.0
2013-08-08 10:40:00,64.99,65.0,64.92,64.95,30200.0,47.7845,47.7919,47.7331,47.7551,30200.0
2013-08-08 10:45:00,64.94,64.99,64.83,64.99,35000.0,47.7478,47.7845,47.6669,47.7845,35000.0
2013-08-08 10:50:00,65.0,65.02,64.92,64.94,43900.0,47.7919,47.8066,47.7331,47.7478,43900.0
2013-08-08 10:55:00,64.93,64.98,64.92,64.93,15800.0,47.7404,47.7772,47.7331,47.7404,15800.0
2013-08-08 11:00:00,64.94,64.98,64.84,64.92,15000.0,47.7478,47.7772,47.6743,47.7331,15000.0
2013-08-08 11:05:00,64.92,64.96,64.83,64.96,19200.0,47.7331,47.7625,47.6669,47.7625,19200.0
2013-08-08 11:10:00,64.96,65.01,64.94,64.95,35800.0,47.7625,47.7992,47.7478,47.7551,35800.0
2013-08-08 11:15:00,64.94,65.0,64.91,64.94,27700.0,47.7478,47.7919,47.7257,47.7478,27700.0
2013-08-08 11:20:00,64.94,65.01,64.91,64.93,32100.0,47.7478,47.7992,47.7257,47.7404,32100.0
2013-08-08 11:25:00,64.92,64.97,64.89,64.96,11600.0,47.7331,47.7698,47.711,47.7625,11600.0
2013-08-08 11:30:00,64.97,65.02,64.96,65.02,15000.0,47.7698,47.8066,47.7625,47.8066,15000.0
2013-08-08 11:35:00,65.02,65.03,64.98,65.03,19500.0,47.8066,47.814,47.7772,47.814,19500.0
2013-08-08 11:40:00,65.04,65.1,65.0,65.01,13900.0,47.8213,47.8654,47.7919,47.7992,13900.0
2013-08-08 11:45:00,65.01,65.04,64.95,65.03,49900.0,47.7992,47.8213,47.7551,47.814,49900.0
2013-08-08 11:50:00,65.03,65.1,64.94,64.99,64900.0,47.814,47.8654,47.7478,47.7845,64900.0
2013-08-08 11:55:00,64.98,65.01,64.97,65.01,35500.0,47.7772,47.7992,47.7698,47.7992,35500.0
2013-08-08 12:00:00,65.01,65.05,64.97,65.01,56500.0,47.7992,47.8287,47.7698,47.7992,56500.0
2013-08-08 12:05:00,65.01,65.02,64.97,65.0,29400.0,47.7992,47.8066,47.7698,47.7919,29400.0
2013-08-08 12:10:00,65.0,65.06,64.99,65.06,59700.0,47.7919,47.836,47.7845,47.836,59700.0
2013-08-08 12:15:00,65.06,65.14,65.05,65.13,55100.0,47.836,47.8948,47.8287,47.8875,55100.0
2013-08-08 12:20:00,65.12,65.14,65.11,65.11,40200.0,47.8801,47.8948,47.8728,47.8728,40200.0
2013-08-08 12:25:00,65.11,65.17,65.1,65.17,25600.0,47.8728,47.9169,47.8654,47.9169,25600.0
2013-08-08 12:30:00,65.18,65.2,65.12,65.12,53800.0,47.9242,47.9389,47.8801,47.8801,53800.0
2013-08-08 12:35:00,65.13,65.25,65.13,65.23,51500.0,47.8875,47.9757,47.8875,47.961,51500.0
2013-08-08 12:40:00,65.23,65.25,65.18,65.25,32500.0,47.961,47.9757,47.9242,47.9757,32500.0
2013-08-08 12:45:00,65.25,65.27,65.24,65.26,18000.0,47.9757,47.9904,47.9684,47.9831,18000.0
2013-08-08 12:50:00,65.27,65.31,65.26,65.3,20100.0,47.9904,48.0198,47.9831,48.0125,20100.0
2013-08-08 12:55:00,65.3,65.3,65.24,65.27,17800.0,48.0125,48.0125,47.9684,47.9904,17800.0
2013-08-08 13:00:00,65.27,65.29,65.24,65.29,12600.0,47.9904,48.0051,47.9684,48.0051,12600.0
2013-08-08 13:05:00,65.29,65.3,65.17,65.19,18100.0,48.0051,48.0125,47.9169,47.9316,18100.0
2013-08-08 13:10:00,65.17,65.18,65.12,65.12,13800.0,47.9169,47.9242,47.8801,47.8801,13800.0
2013-08-08 13:15:00,65.12,65.18,65.09,65.1,77700.0,47.8801,47.9242,47.8581,47.8654,77700.0
2013-08-08 13:20:00,65.11,65.15,65.1,65.11,27700.0,47.8728,47.9022,47.8654,47.8728,27700.0
2013-08-08 13:25:00,65.11,65.18,65.1,65.17,44800.0,47.8728,47.9242,47.8654,47.9169,44800.0
2013-08-08 13:30:00,65.17,65.22,65.12,65.15,20700.0,47.9169,47.9537,47.8801,47.9022,20700.0
2013-08-08 13:35:00,65.15,65.16,65.13,65.14,18200.0,47.9022,47.9095,47.8875,47.8948,18200.0
2013-08-08 13:40:00,65.14,65.15,65.11,65.14,24300.0,47.8948,47.9022,47.8728,47.8948,24300.0
2013-08-08 13:45:00,65.14,65.15,65.07,65.08,41900.0,47.8948,47.9022,47.8434,47.8507,41900.0
2013-08-08 13:50:00,65.07,65.12,65.07,65.1,17900.0,47.8434,47.8801,47.8434,47.8654,17900.0
2013-08-08 13:55:00,65.11,65.13,65.05,65.08,25300.0,47.8728,47.8875,47.8287,47.8507,25300.0
2013-08-08 14:00:00,65.08,65.13,65.06,65.06,32600.0,47.8507,47.8875,47.836,47.836,32600.0
2013-08-08 14:05:00,65.07,65.08,65.05,65.05,38000.0,47.8434,47.8507,47.8287,47.8287,38000.0
2013-08-08 14:10:00,65.05,65.06,65.04,65.06,56600.0,47.8287,47.836,47.8213,47.836,56600.0
2013-08-08 14:15:00,65.05,65.09,65.05,65.09,36500.0,47.8287,47.8581,47.8287,47.8581,36500.0
2013-08-08 14:20:00,65.09,65.17,65.09,65.15,95500.0,47.8581,47.9169,47.8581,47.9022,95500.0
2013-08-08 14:25:00,65.15,65.22,65.14,65.17,41000.0,47.9022,47.9537,47.8948,47.9169,41000.0
2013-08-08 14:30:00,65.18,65.26,65.18,65.2,38400.0,47.9242,47.9831,47.9242,47.9389,38400.0
2013-08-08 14:35:00,65.2,65.31,65.2,65.31,22700.0,47.9389,48.0198,47.9389,48.0198,22700.0
2013-08-08 14:40:00,65.32,65.36,65.31,65.34,32400.0,48.0272,48.0566,48.0198,48.0419,32400.0
2013-08-08 14:45:00,65.33,65.36,65.28,65.35,20100.0,48.0345,48.0566,47.9978,48.0492,20100.0
2013-08-08 14:50:00,65.35,65.37,65.26,65.33,38900.0,48.0492,48.0639,47.9831,48.0345,38900.0
2013-08-08 14:55:00,65.32,65.38,65.31,65.33,41300.0,48.0272,48.0713,48.0198,48.0345,41300.0
2013-08-08 15:00:00,65.3,65.38,65.3,65.38,28500.0,48.0125,48.0713,48.0125,48.0713,28500.0
2013-08-08 15:05:00,65.38,65.47,65.37,65.46,63900.0,48.0713,48.1375,48.0639,48.1301,63900.0
2013-08-08 15:10:00,65.46,65.46,65.37,65.38,40900.0,48.1301,48.1301,48.0639,48.0713,40900.0
2013-08-08 15:15:00,65.38,65.41,65.37,65.37,47900.0,48.0713,48.0934,48.0639,48.0639,47900.0
2013-08-08 15:20:00,65.38,65.46,65.37,65.46,106000.0,48.0713,48.1301,48.0639,48.1301,106000.0
2013-08-08 15:25:00,65.46,65.53,65.45,65.53,57200.0,48.1301,48.1816,48.1228,48.1816,57200.0
2013-08-08 15:30:00,65.53,65.58,65.4,65.45,139600.0,48.1816,48.2183,48.086,48.1228,139600.0
2013-08-08 15:35:00,65.45,65.46,65.41,65.43,131100.0,48.1228,48.1301,48.0934,48.1081,131100.0
2013-08-08 15:40:00,65.44,65.44,65.39,65.41,106800.0,48.1154,48.1154,48.0786,48.0934,106800.0
2013-08-08 15:45:00,65.41,65.42,65.34,65.36,188400.0,48.0934,48.1007,48.0419,48.0566,188400.0
2013-08-08 15:50:00,65.35,65.38,65.31,65.33,108900.0,48.0492,48.0713,48.0198,48.0345,108900.0
2013-08-08 15:55:00,65.33,65.39,65.31,65.35,190600.0,48.0345,48.0786,48.0198,48.0492,190600.0
2013-08-09 09:30:00,64.89,65.44,64.85,65.39,94400.0,47.711,48.1154,47.6816,48.0786,94400.0
2013-08-09 09:35:00,65.39,65.45,65.34,65.4,38200.0,48.0786,48.1228,48.0419,48.086,38200.0
2013-08-09 09:40:00,65.4,65.48,65.34,65.43,34400.0,48.086,48.1448,48.0419,48.1081,34400.0
2013-08-09 09:45:00,65.46,65.6,65.42,65.6,154700.0,48.1301,48.2331,48.1007,48.2331,154700.0
2013-08-09 09:50:00,65.61,65.76,65.59,65.69,52500.0,48.2404,48.3507,48.2257,48.2992,52500.0
2013-08-09 09:55:00,65.68,65.78,65.6,65.68,61000.0,48.2919,48.3654,48.2331,48.2919,61000.0
2013-08-09 10:00:00,65.66,65.76,65.66,65.76,41500.0,48.2772,48.3507,48.2772,48.3507,41500.0
2013-08-09 10:05:00,65.76,65.76,65.54,65.56,38300.0,48.3507,48.3507,48.1889,48.2036,38300.0
2013-08-09 10:10:00,65.57,65.61,65.47,65.49,49600.0,48.211,48.2404,48.1375,48.1522,49600.0
2013-08-09 10:15:00,65.51,65.51,65.43,65.43,35400.0,48.1669,48.1669,48.1081,48.1081,35400.0
2013-08-09 10:20:00,65.42,65.42,65.25,65.34,44500.0,48.1007,48.1007,47.9757,48.0419,44500.0
2013-08-09 10:25:00,65.34,65.39,65.33,65.35,20100.0,48.0419,48.0786,48.0345,48.0492,20100.0
2013-08-09 10:30:00,65.35,65.45,65.34,65.4,11800.0,48.0492,48.1228,48.0419,48.086,11800.0
2013-08-09 10:35:00,65.39,65.46,65.38,65.45,16800.0,48.0786,48.1301,48.0713,48.1228,16800.0
2013-08-09 10:40:00,65.45,65.58,65.44,65.57,13500.0,48.1228,48.2183,48.1154,48.211,13500.0
2013-08-09 10:45:00,65.57,65.61,65.55,65.58,21000.0,48.211,48.2404,48.1963,48.2183,21000.0
2013-08-09 10:50:00,65.57,65.59,65.55,65.59,22000.0,48.211,48.2257,48.1963,48.2257,22000.0
2013-08-09 10:55:00,65.57,65.63,65.56,65.63,40600.0,48.211,48.2551,48.2036,48.2551,40600.0
2013-08-09 11:00:00,65.63,65.66,65.55,65.57,44300.0,48.2551,48.2772,48.1963,48.211,44300.0
2013-08-09 11:05:00,65.56,65.56,65.47,65.55,17500.0,48.2036,48.2036,48.1375,48.1963,17500.0
2013-08-09 11:10:00,65.57,65.68,65.56,65.67,14700.0,48.211,48.2919,48.2036,48.2845,14700.0
2013-08-09 11:15:00,65.67,65.71,65.64,65.68,21900.0,48.2845,48.3139,48.2625,48.2919,21900.0
2013-08-09 11:20:00,65.68,65.69,65.48,65.52,66400.0,48.2919,48.2992,48.1448,48.1742,66400.0
2013-08-09 11:25:00,65.52,65.52,65.4,65.45,26900.0,48.1742,48.1742,48.086,48.1228,26900.0
2013-08-09 11:30:00,65.47,65.52,65.44,65.49,20100.0,48.1375,48.1742,48.1154,48.1522,20100.0
2013-08-09 11:35:00,65.49,65.51,65.45,65.48,14000.0,48.1522,48.1669,48.1228,48.1448,14000.0
2013-08-09 11:40:00,65.49,65.53,65.47,65.48,12400.0,48.1522,48.1816,48.1375,48.1448,12400.0
2013-08-09 11:45:00,65.48,65.62,65.47,65.62,16800.0,48.1448,48.2478,48.1375,48.2478,16800.0
2013-08-09 11:50:00,65.62,65.66,65.57,65.59,18000.0,48.2478,48.2772,48.211,48.2257,18000.0
2013-08-09 11:55:00,65.58,65.61,65.53,65.53,8700.0,48.2183,48.2404,48.1816,48.1816,8700.0
2013-08-09 12:00:00,65.54,65.54,65.5,65.5,12600.0,48.1889,48.1889,48.1595,48.1595,12600.0
2013-08-09 12:05:00,65.51,65.56,65.48,65.56,20600.0,48.1669,48.2036,48.1448,48.2036,20600.0
2013-08-09 12:10:00,65.56,65.7,65.56,65.69,9800.0,48.2036,48.3066,48.2036,48.2992,9800.0
2013-08-09 12:15:00,65.69,65.72,65.65,65.65,12700.0,48.2992,48.3213,48.2698,48.2698,12700.0
2013-08-09 12:20:00,65.63,65.74,65.61,65.61,13400.0,48.2551,48.336,48.2404,48.2404,13400.0
2013-08-09 12:25:00,65.6,65.68,65.6,65.68,7600.0,48.2331,48.2919,48.2331,48.2919,7600.0
2013-08-09 12:30:00,65.68,65.8,65.64,65.8,32700.0,48.2919,48.3801,48.2625,48.3801,32700.0
2013-08-09 12:35:00,65.79,65.92,65.79,65.88,28800.0,48.3728,48.4683,48.3728,48.4389,28800.0
2013-08-09 12:40:00,65.88,65.95,65.88,65.9,17000.0,48.4389,48.4904,48.4389,48.4536,17000.0
2013-08-09 12:45:00,65.89,65.96,65.89,65.96,49700.0,48.4463,48.4977,48.4463,48.4977,49700.0
2013-08-09 12:50:00,65.95,65.97,65.91,65.91,7300.0,48.4904,48.5051,48.461,48.461,7300.0
2013-08-09 12:55:00,65.9,65.91,65.87,65.87,8500.0,48.4536,48.461,48.4316,48.4316,8500.0
2013-08-09 13:00:00,65.87,65.9,65.85,65.85,10100.0,48.4316,48.4536,48.4169,48.4169,10100.0
2013-08-09 13:05:00,65.84,65.89,65.83,65.88,11600.0,48.4095,48.4463,48.4022,48.4389,11600.0
2013-08-09 13:10:00,65.89,65.93,65.89,65.9,12100.0,48.4463,48.4757,48.4463,48.4536,12100.0
2013-08-09 13:15:00,65.9,65.93,65.88,65.91,12800.0,48.4536,48.4757,48.4389,48.461,12800.0
2013-08-09 13:20:00,65.93,65.95,65.88,65.89,16000.0,48.4757,48.4904,48.4389,48.4463,16000.0
2013-08-09 13:25:00,65.89,65.95,65.89,65.9,26400.0,48.4463,48.4904,48.4463,48.4536,26400.0
2013-08-09 13:30:00,65.91,65.96,65.91,65.94,9800.0,48.461,48.4977,48.461,48.483,9800.0
2013-08-09 13:35:00,65.94,65.95,65.9,65.91,5200.0,48.483,48.4904,48.4536,48.461,5200.0
2013-08-09 13:40:00,65.91,65.93,65.87,65.89,40600.0,48.461,48.4757,48.4316,48.4463,40600.0
2013-08-09 13:45:00,65.88,65.88,65.79,65.79,33900.0,48.4389,48.4389,48.3728,48.3728,33900.0
2013-08-09 13:50:00,65.8,65.83,65.76,65.83,12300.0,48.3801,48.4022,48.3507,48.4022,12300.0
2013-08-09 13:55:00,65.83,65.84,65.77,65.77,12300.0,48.4022,48.4095,48.358,48.358,12300.0
2013-08-09 14:00:00,65.77,65.8,65.73,65.76,18200.0,48.358,48.3801,48.3286,48.3507,18200.0
2013-08-09 14:05:00,65.76,65.76,65.67,65.71,17900.0,48.3507,48.3507,48.2845,48.3139,17900.0
2013-08-09 14:10:00,65.7,65.78,65.7,65.77,5800.0,48.3066,48.3654,48.3066,48.358,5800.0
2013-08-09 14:15:00,65.78,65.84,65.72,65.77,18300.0,48.3654,48.4095,48.3213,48.358,18300.0
2013-08-09 14:20:00,65.77,65.89,65.76,65.87,16200.0,48.358,48.4463,48.3507,48.4316,16200.0
2013-08-09 14:25:00,65.86,65.88,65.81,65.86,13900.0,48.4242,48.4389,48.3875,48.4242,13900.0
2013-08-09 14:30:00,65.85,65.91,65.85,65.87,24800.0,48.4169,48.461,48.4169,48.4316,24800.0
2013-08-09 14:35:00,65.86,65.89,65.73,65.76,20400.0,48.4242,48.4463,48.3286,48.3507,20400.0
2013-08-09 14:40:00,65.75,65.84,65.75,65.83,14400.0,48.3433,48.4095,48.3433,48.4022,14400.0
2013-08-09 14:45:00,65.83,65.83,65.76,65.78,21900.0,48.4022,48.4022,48.3507,48.3654,21900.0
2013-08-09 14:50:00,65.78,65.82,65.74,65.77,19500.0,48.3654,48.3948,48.336,48.358,19500.0
2013-08-09 14:55:00,65.77,65.78,65.73,65.75,40900.0,48.358,48.3654,48.3286,48.3433,40900.0
2013-08-09 15:00:00,65.75,65.76,65.65,65.68,31600.0,48.3433,48.3507,48.2698,48.2919,31600.0
2013-08-09 15:05:00,65.67,65.71,65.67,65.69,25600.0,48.2845,48.3139,48.2845,48.2992,25600.0
2013-08-09 15:10:00,65.69,65.71,65.67,65.69,24400.0,48.2992,48.3139,48.2845,48.2992,24400.0
2013-08-09 15:15:00,65.68,65.73,65.68,65.7,12000.0,48.2919,48.3286,48.2919,48.3066,12000.0
2013-08-09 15:20:00,65.7,65.75,65.69,65.72,26000.0,48.3066,48.3433,48.2992,48.3213,26000.0
2013-08-09 15:25:00,65.71,65.77,65.66,65.66,16900.0,48.3139,48.358,48.2772,48.2772,16900.0
2013-08-09 15:30:00,65.66,65.69,65.64,65.64,28400.0,48.2772,48.2992,48.2625,48.2625,28400.0
2013-08-09 15:35:00,65.64,65.66,65.62,65.63,25800.0,48.2625,48.2772,48.2478,48.2551,25800.0
2013-08-09 15:40:00,65.64,65.68,65.61,65.62,37900.0,48.2625,48.2919,48.2404,48.2478,37900.0
2013-08-09 15:45:00,65.62,65.66,65.6,65.64,50500.0,48.2478,48.2772,48.2331,48.2625,50500.0
2013-08-09 15:50:00,65.62,65.66,65.6,65.6,49700.0,48.2478,48.2772,48.2331,48.2331,49700.0
2013-08-09 15:55:00,65.61,65.66,65.59,65.61,100400.0,48.2404,48.2772,48.2257,48.2404,100400.0
2013-08-12 09:30:00,65.38,65.6,65.19,65.53,65300.0,48.0713,48.2331,47.9316,48.1816,65300.0
2013-08-12 09:35:00,65.54,65.58,65.45,65.58,74900.0,48.1889,48.2183,48.1228,48.2183,74900.0
2013-08-12 09:40:00,65.59,65.7,65.59,65.61,18000.0,48.2257,48.3066,48.2257,48.2404,18000.0
2013-08-12 09:45:00,65.66,65.73,65.56,65.67,27100.0,48.2772,48.3286,48.2036,48.2845,27100.0
2013-08-12 09:50:00,65.66,65.91,65.64,65.83,42300.0,48.2772,48.461,48.2625,48.4022,42300.0
2013-08-12 09:55:00,65.83,65.83,65.59,65.62,32600.0,48.4022,48.4022,48.2257,48.2478,32600.0
2013-08-12 10:00:00,65.62,65.74,65.61,65.66,41600.0,48.2478,48.336,48.2404,48.2772,41600.0
2013-08-12 10:05:00,65.65,65.91,65.65,65.91,60300.0,48.2698,48.461,48.2698,48.461,60300.0
2013-08-12 10:10:00,65.91,66.23,65.9,66.21,77700.0,48.461,48.6963,48.4536,48.6816,77700.0
2013-08-12 10:15:00,66.23,66.3,66.2,66.23,44500.0,48.6963,48.7477,48.6742,48.6963,44500.0
2013-08-12 10:20:00,66.24,66.25,66.18,66.24,49100.0,48.7036,48.711,48.6595,48.7036,49100.0
2013-08-12 10:25:00,66.25,66.28,66.22,66.25,47400.0,48.711,48.733,48.6889,48.711,47400.0
2013-08-12 10:30:00,66.26,66.27,66.18,66.24,26300.0,48.7183,48.7257,48.6595,48.7036,26300.0
2013-08-12 10:35:00,66.25,66.33,66.22,66.33,32400.0,48.711,48.7698,48.6889,48.7698,32400.0
2013-08-12 10:40:00,66.33,66.35,66.29,66.31,22000.0,48.7698,48.7845,48.7404,48.7551,22000.0
2013-08-12 10:45:00,66.31,66.34,66.25,66.27,48900.0,48.7551,48.7771,48.711,48.7257,48900.0
2013-08-12 10:50:00,66.27,66.33,66.25,66.3,20000.0,48.7257,48.7698,48.711,48.7477,20000.0
2013-08-12 10:55:00,66.31,66.38,66.3,66.38,36900.0,48.7551,48.8066,48.7477,48.8066,36900.0
2013-08-12 11:00:00,66.37,66.41,66.36,66.39,25000.0,48.7992,48.8286,48.7918,48.8139,25000.0
2013-08-12 11:05:00,66.4,66.41,66.29,66.3,21900.0,48.8213,48.8286,48.7404,48.7477,21900.0
2013-08-12 11:10:00,66.29,66.32,66.25,66.26,25200.0,48.7404,48.7624,48.711,48.7183,25200.0
2013-08-12 11:15:00,66.26,66.34,66.26,66.33,30000.0,48.7183,48.7771,48.7183,48.7698,30000.0
2013-08-12 11:20:00,66.33,66.38,66.3,66.37,19000.0,48.7698,48.8066,48.7477,48.7992,19000.0
2013-08-12 11:25:00,66.37,66.44,66.35,66.44,22900.0,48.7992,48.8507,48.7845,48.8507,22900.0
2013-08-12 11:30:00,66.43,66.43,66.32,66.32,14400.0,48.8433,48.8433,48.7624,48.7624,14400.0
2013-08-12 11:35:00,66.32,66.34,66.29,66.31,39700.0,48.7624,48.7771,48.7404,48.7551,39700.0
2013-08-12 11:40:00,66.31,66.35,66.29,66.35,27200.0,48.7551,48.7845,48.7404,48.7845,27200.0
2013-08-12 11:45:00,66.35,66.42,66.33,66.36,13600.0,48.7845,48.836,48.7698,48.7918,13600.0
2013-08-12 11:50:00,66.35,66.4,66.3,66.4,12400.0,48.7845,48.8213,48.7477,48.8213,12400.0
2013-08-12 11:55:00,66.4,66.41,66.36,66.41,27100.0,48.8213,48.8286,48.7918,48.8286,27100.0
2013-08-12 12:00:00,66.41,66.47,66.41,66.47,17400.0,48.8286,48.8727,48.8286,48.8727,17400.0
2013-08-12 12:05:00,66.47,66.54,66.46,66.48,41300.0,48.8727,48.9242,48.8654,48.8801,41300.0
2013-08-12 12:10:00,66.48,66.54,66.44,66.52,43000.0,48.8801,48.9242,48.8507,48.9095,43000.0
2013-08-12 12:15:00,66.51,66.55,66.48,66.53,5700.0,48.9021,48.9315,48.8801,48.9168,5700.0
2013-08-12 12:20:00,66.52,66.59,66.52,66.57,15700.0,48.9095,48.961,48.9095,48.9463,15700.0
2013-08-12 12:25:00,66.58,66.65,66.56,66.64,35900.0,48.9536,49.0051,48.9389,48.9977,35900.0
2013-08-12 12:30:00,66.63,66.76,66.58,66.75,114900.0,48.9904,49.086,48.9536,49.0786,114900.0
2013-08-12 12:35:00,66.76,66.84,66.72,66.83,105100.0,49.086,49.1448,49.0565,49.1374,105100.0
2013-08-12 12:40:00,66.84,66.84,66.76,66.79,84400.0,49.1448,49.1448,49.086,49.108,84400.0
2013-08-12 12:45:00,66.79,66.81,66.72,66.76,24800.0,49.108,49.1227,49.0565,49.086,24800.0
2013-08-12 12:50:00,66.75,66.76,66.67,66.71,91800.0,49.0786,49.086,49.0198,49.0492,91800.0
2013-08-12 12:55:00,66.71,66.74,66.68,66.71,5300.0,49.0492,49.0712,49.0271,49.0492,5300.0
2013-08-12 13:00:00,66.72,66.77,66.68,66.69,32400.0,49.0565,49.0933,49.0271,49.0345,32400.0
2013-08-12 13:05:00,66.68,66.68,66.54,66.59,11200.0,49.0271,49.0271,48.9242,48.961,11200.0
2013-08-12 13:10:00,66.59,66.59,66.52,66.56,7100.0,48.961,48.961,48.9095,48.9389,7100.0
2013-08-12 13:15:00,66.57,66.57,66.49,66.54,7500.0,48.9463,48.9463,48.8874,48.9242,7500.0
2013-08-12 13:20:00,66.55,66.64,66.53,66.57,17300.0,48.9315,48.9977,48.9168,48.9463,17300.0
2013-08-12 13:25:00,66.56,66.68,66.56,66.67,19100.0,48.9389,49.0271,48.9389,49.0198,19100.0
2013-08-12 13:30:00,66.65,66.72,66.6,66.66,22700.0,49.0051,49.0565,48.9683,49.0124,22700.0
2013-08-12 13:35:00,66.66,66.67,66.58,66.65,11900.0,49.0124,49.0198,48.9536,49.0051,11900.0
2013-08-12 13:40:00,66.65,66.69,66.63,66.64,12800.0,49.0051,49.0345,48.9904,48.9977,12800.0
2013-08-12 13:45:00,66.63,66.63,66.47,66.47,7800.0,48.9904,48.9904,48.8727,48.8727,7800.0
2013-08-12 13:50:00,66.45,66.46,66.37,66.44,14600.0,48.858,48.8654,48.7992,48.8507,14600.0
2013-08-12 13:55:00,66.43,66.44,66.4,66.42,22700.0,48.8433,48.8507,48.8213,48.836,22700.0
2013-08-12 14:00:00,66.41,66.48,66.4,66.45,10400.0,48.8286,48.8801,48.8213,48.858,10400.0
2013-08-12 14:05:00,66.46,66.49,66.43,66.47,14100.0,48.8654,48.8874,48.8433,48.8727,14100.0
2013-08-12 14:10:00,66.48,66.49,66.43,66.43,8200.0,48.8801,48.8874,48.8433,48.8433,8200.0
2013-08-12 14:15:00,66.43,66.49,66.43,66.47,18600.0,48.8433,48.8874,48.8433,48.8727,18600.0
2013-08-12 14:20:00,66.46,66.5,66.46,66.49,5000.0,48.8654,48.8948,48.8654,48.8874,5000.0
2013-08-12 14:25:00,66.48,66.49,66.42,66.45,12200.0,48.8801,48.8874,48.836,48.858,12200.0
2013-08-12 14:30:00,66.45,66.46,66.43,66.43,10900.0,48.858,48.8654,48.8433,48.8433,10900.0
2013-08-12 14:35:00,66.42,66.47,66.41,66.46,7000.0,48.836,48.8727,48.8286,48.8654,7000.0
2013-08-12 14:40:00,66.45,66.46,66.41,66.46,15000.0,48.858,48.8654,48.8286,48.8654,15000.0
2013-08-12 14:45:00,66.46,66.5,66.46,66.5,10300.0,48.8654,48.8948,48.8654,48.8948,10300.0
2013-08-12 14:50:00,66.49,66.51,66.47,66.5,10200.0,48.8874,48.9021,48.8727,48.8948,10200.0
2013-08-12 14:55:00,66.5,66.51,66.47,66.49,10000.0,48.8948,48.9021,48.8727,48.8874,10000.0
2013-08-12 15:00:00,66.49,66.52,66.48,66.51,16100.0,48.8874,48.9095,48.8801,48.9021,16100.0
2013-08-12 15:05:00,66.51,66.52,66.46,66.47,18100.0,48.9021,48.9095,48.8654,48.8727,18100.0
2013-08-12 15:10:00,66.47,66.55,66.47,66.5,23100.0,48.8727,48.9315,48.8727,48.8948,23100.0
2013-08-12 15:15:00,66.5,66.52,66.48,66.5,27500.0,48.8948,48.9095,48.8801,48.8948,27500.0
2013-08-12 15:20:00,66.49,66.57,66.49,66.57,11200.0,48.8874,48.9463,48.8874,48.9463,11200.0
2013-08-12 15:25:00,66.56,66.57,66.51,66.55,15300.0,48.9389,48.9463,48.9021,48.9315,15300.0
2013-08-12 15:30:00,66.54,66.58,66.53,66.55,30100.0,48.9242,48.9536,48.9168,48.9315,30100.0
2013-08-12 15:35:00,66.55,66.6,66.54,66.56,22400.0,48.9315,48.9683,48.9242,48.9389,22400.0
2013-08-12 15:40:00,66.57,66.62,66.56,66.61,33500.0,48.9463,48.983,48.9389,48.9757,33500.0
2013-08-12 15:45:00,66.62,66.67,66.56,66.57,65300.0,48.983,49.0198,48.9389,48.9463,65300.0
2013-08-12 15:50:00,66.55,66.55,66.48,66.48,46500.0,48.9315,48.9315,48.8801,48.8801,46500.0
2013-08-12 15:55:00,66.49,66.5,66.44,66.48,86000.0,48.8874,48.8948,48.8507,48.8801,86000.0
2013-08-13 09:30:00,66.66,66.7,66.48,66.62,38900.0,49.0124,49.0418,48.8801,48.983,38900.0
2013-08-13 09:35:00,66.63,66.8,66.63,66.67,21000.0,48.9904,49.1154,48.9904,49.0198,21000.0
2013-08-13 09:40:00,66.66,66.74,66.62,66.74,24300.0,49.0124,49.0712,48.983,49.0712,24300.0
2013-08-13 09:45:00,66.71,66.78,66.71,66.77,10400.0,49.0492,49.1007,49.0492,49.0933,10400.0
2013-08-13 09:50:00,66.77,66.78,66.61,66.66,30700.0,49.0933,49.1007,48.9757,49.0124,30700.0
2013-08-13 09:55:00,66.67,66.67,66.62,66.67,21600.0,49.0198,49.0198,48.983,49.0198,21600.0
2013-08-13 10:00:00,66.65,66.71,66.62,66.65,19400.0,49.0051,49.0492,48.983,49.0051,19400.0
2013-08-13 10:05:00,66.65,66.67,66.6,66.63,54200.0,49.0051,49.0198,48.9683,48.9904,54200.0
2013-08-13 10:10:00,66.63,66.63,66.56,66.58,24800.0,48.9904,48.9904,48.9389,48.9536,24800.0
2013-08-13 10:15:00,66.6,66.62,66.42,66.55,12300.0,48.9683,48.983,48.836,48.9315,12300.0
2013-08-13 10:20:00,66.52,66.63,66.52,66.61,26400.0,48.9095,48.9904,48.9095,48.9757,26400.0
2013-08-13 10:25:00,66.61,66.8,66.59,66.77,28100.0,48.9757,49.1154,48.961,49.0933,28100.0
2013-08-13 10:30:00,66.76,66.76,66.69,66.71,18800.0,49.086,49.086,49.0345,49.0492,18800.0
2013-08-13 10:35:00,66.71,66.81,66.7,66.8,17000.0,49.0492,49.1227,49.0418,49.1154,17000.0
2013-08-13 10:40:00,66.81,66.89,66.8,66.88,30700.0,49.1227,49.1815,49.1154,49.1742,30700.0
2013-08-13 10:45:00,66.88,66.95,66.85,66.93,23700.0,49.1742,49.2257,49.1521,49.2109,23700.0
2013-08-13 10:50:00,66.93,66.95,66.85,66.86,16000.0,49.2109,49.2257,49.1521,49.1595,16000.0
2013-08-13 10:55:00,66.85,66.88,66.77,66.88,16300.0,49.1521,49.1742,49.0933,49.1742,16300.0
2013-08-13 11:00:00,66.87,66.92,66.82,66.89,36700.0,49.1668,49.2036,49.1301,49.1815,36700.0
2013-08-13 11:05:00,66.88,66.92,66.85,66.92,19800.0,49.1742,49.2036,49.1521,49.2036,19800.0
2013-08-13 11:10:00,66.91,66.93,66.88,66.92,8100.0,49.1962,49.2109,49.1742,49.2036,8100.0
2013-08-13 11:15:00,66.93,66.97,66.83,66.97,10500.0,49.2109,49.2404,49.1374,49.2404,10500.0
2013-08-13 11:20:00,66.96,67.1,66.94,67.09,31300.0,49.233,49.3359,49.2183,49.3286,31300.0
2013-08-13 11:25:00,67.1,67.15,67.09,67.12,17900.0,49.3359,49.3727,49.3286,49.3506,17900.0
2013-08-13 11:30:00,67.13,67.17,67.12,67.17,12100.0,49.358,49.3874,49.3506,49.3874,12100.0
2013-08-13 11:35:00,67.18,67.19,67.12,67.12,29100.0,49.3948,49.4021,49.3506,49.3506,29100.0
2013-08-13 11:40:00,67.12,67.14,67.05,67.05,72400.0,49.3506,49.3654,49.2992,49.2992,72400.0
2013-08-13 11:45:00,67.05,67.09,67.03,67.08,68800.0,49.2992,49.3286,49.2845,49.3212,68800.0
2013-08-13 11:50:00,67.08,67.08,67.04,67.06,22700.0,49.3212,49.3212,49.2918,49.3065,22700.0
2013-08-13 11:55:00,67.07,67.08,67.02,67.04,27400.0,49.3139,49.3212,49.2771,49.2918,27400.0
2013-08-13 12:00:00,67.03,67.07,66.95,67.07,25500.0,49.2845,49.3139,49.2257,49.3139,25500.0
2013-08-13 12:05:00,67.07,67.11,67.05,67.11,12500.0,49.3139,49.3433,49.2992,49.3433,12500.0
2013-08-13 12:10:00,67.11,67.11,67.04,67.04,27500.0,49.3433,49.3433,49.2918,49.2918,27500.0
2013-08-13 12:15:00,67.04,67.11,67.01,67.08,18800.0,49.2918,49.3433,49.2698,49.3212,18800.0
2013-08-13 12:20:00,67.06,67.16,67.06,67.16,17300.0,49.3065,49.3801,49.3065,49.3801,17300.0
2013-08-13 12:25:00,67.15,67.16,67.09,67.11,22400.0,49.3727,49.3801,49.3286,49.3433,22400.0
2013-08-13 12:30:00,67.12,67.19,67.12,67.16,7100.0,49.3506,49.4021,49.3506,49.3801,7100.0
2013-08-13 12:35:00,67.15,67.15,67.08,67.08,6900.0,49.3727,49.3727,49.3212,49.3212,6900.0
2013-08-13 12:40:00,67.09,67.11,67.06,67.08,22400.0,49.3286,49.3433,49.3065,49.3212,22400.0
2013-08-13 12:45:00,67.09,67.13,67.09,67.1,20800.0,49.3286,49.358,49.3286,49.3359,20800.0
2013-08-13 12:50:00,67.11,67.13,67.09,67.12,20100.0,49.3433,49.358,49.3286,49.3506,20100.0
2013-08-13 12:55:00,67.11,67.13,67.07,67.07,8800.0,49.3433,49.358,49.3139,49.3139,8800.0
2013-08-13 13:00:00,67.06,67.08,67.03,67.03,20400.0,49.3065,49.3212,49.2845,49.2845,20400.0
2013-08-13 13:05:00,67.02,67.03,67.0,67.02,13900.0,49.2771,49.2845,49.2624,49.2771,13900.0
2013-08-13 13:10:00,67.02,67.11,67.0,67.07,20800.0,49.2771,49.3433,49.2624,49.3139,20800.0
2013-08-13 13:15:00,67.06,67.08,67.02,67.05,13500.0,49.3065,49.3212,49.2771,49.2992,13500.0
2013-08-13 13:20:00,67.04,67.09,67.02,67.02,18300.0,49.2918,49.3286,49.2771,49.2771,18300.0
2013-08-13 13:25:00,67.02,67.09,67.02,67.06,32600.0,49.2771,49.3286,49.2771,49.3065,32600.0
2013-08-13 13:30:00,67.06,67.08,67.05,67.08,19800.0,49.3065,49.3212,49.2992,49.3212,19800.0
2013-08-13 13:35:00,67.07,67.09,67.06,67.08,15900.0,49.3139,49.3286,49.3065,49.3212,15900.0
2013-08-13 13:40:00,67.09,67.1,67.07,67.1,8700.0,49.3286,49.3359,49.3139,49.3359,8700.0
2013-08-13 13:45:00,67.1,67.17,67.1,67.17,11300.0,49.3359,49.3874,49.3359,49.3874,11300.0
2013-08-13 13:50:00,67.18,67.24,67.16,67.23,12400.0,49.3948,49.4389,49.3801,49.4315,12400.0
2013-08-13 13:55:00,67.22,67.3,67.21,67.26,29400.0,49.4242,49.483,49.4168,49.4536,29400.0
2013-08-13 14:00:00,67.26,67.28,67.22,67.26,28600.0,49.4536,49.4683,49.4242,49.4536,28600.0
2013-08-13 14:05:00,67.25,67.26,67.17,67.24,22200.0,49.4462,49.4536,49.3874,49.4389,22200.0
2013-08-13 14:10:00,67.24,67.26,67.22,67.26,11000.0,49.4389,49.4536,49.4242,49.4536,11000.0
2013-08-13 14:15:00,67.27,67.27,67.22,67.24,8500.0,49.4609,49.4609,49.4242,49.4389,8500.0
2013-08-13 14:20:00,67.24,67.27,67.24,67.25,8200.0,49.4389,49.4609,49.4389,49.4462,8200.0
2013-08-13 14:25:00,67.26,67.27,67.25,67.27,4800.0,49.4536,49.4609,49.4462,49.4609,4800.0
2013-08-13 14:30:00,67.26,67.26,67.14,67.14,16200.0,49.4536,49.4536,49.3654,49.3654,16200.0
2013-08-13 14:35:00,67.13,67.15,67.08,67.09,15900.0,49.358,49.3727,49.3212,49.3286,15900.0
2013-08-13 14:40:00,67.09,67.24,67.09,67.24,31900.0,49.3286,49.4389,49.3286,49.4389,31900.0
2013-08-13 14:45:00,67.23,67.26,67.16,67.16,17100.0,49.4315,49.4536,49.3801,49.3801,17100.0
2013-08-13 14:50:00,67.15,67.18,67.15,67.16,8400.0,49.3727,49.3948,49.3727,49.3801,8400.0
2013-08-13 14:55:00,67.15,67.19,67.12,67.16,21100.0,49.3727,49.4021,49.3506,49.3801,21100.0
2013-08-13 15:00:00,67.17,67.2,67.15,67.15,11900.0,49.3874,49.4095,49.3727,49.3727,11900.0
2013-08-13 15:05:00,67.15,67.18,67.13,67.17,19600.0,49.3727,49.3948,49.358,49.3874,19600.0
2013-08-13 15:10:00,67.17,67.23,67.16,67.18,21400.0,49.3874,49.4315,49.3801,49.3948,21400.0
2013-08-13 15:15:00,67.18,67.2,67.12,67.14,11500.0,49.3948,49.4095,49.3506,49.3654,11500.0
2013-08-13 15:20:00,67.14,67.23,67.14,67.17,16000.0,49.3654,49.4315,49.3654,49.3874,16000.0
2013-08-13 15:25:00,67.16,67.18,67.12,67.14,14700.0,49.3801,49.3948,49.3506,49.3654,14700.0
2013-08-13 15:30:00,67.14,67.14,67.06,67.07,25000.0,49.3654,49.3654,49.3065,49.3139,25000.0
2013-08-13 15:35:00,67.07,67.08,67.0,67.01,28100.0,49.3139,49.3212,49.2624,49.2698,28100.0
2013-08-13 15:40:00,67.0,67.02,66.92,66.94,27700.0,49.2624,49.2771,49.2036,49.2183,27700.0
2013-08-13 15:45:00,66.93,66.98,66.9,66.9,42500.0,49.2109,49.2477,49.1889,49.1889,42500.0
2013-08-13 15:50:00,66.9,66.93,66.88,66.91,45900.0,49.1889,49.2109,49.1742,49.1962,45900.0
2013-08-13 15:55:00,66.91,66.95,66.89,66.95,64800.0,49.1962,49.2257,49.1815,49.2257,64800.0
2013-08-14 09:30:00,66.93,67.05,66.88,66.97,26300.0,49.2109,49.2992,49.1742,49.2404,26300.0
2013-08-14 09:35:00,66.97,67.03,66.86,66.98,26400.0,49.2404,49.2845,49.1595,49.2477,26400.0
2013-08-14 09:40:00,66.94,66.97,66.85,66.87,34400.0,49.2183,49.2404,49.1521,49.1668,34400.0
2013-08-14 09:45:00,66.86,67.04,66.85,67.02,19700.0,49.1595,49.2918,49.1521,49.2771,19700.0
2013-08-14 09:50:00,67.0,67.03,66.94,66.99,7000.0,49.2624,49.2845,49.2183,49.2551,7000.0
2013-08-14 09:55:00,66.99,67.05,66.97,67.04,11600.0,49.2551,49.2992,49.2404,49.2918,11600.0
2013-08-14 10:00:00,67.01,67.17,67.01,67.06,19200.0,49.2698,49.3874,49.2698,49.3065,19200.0
2013-08-14 10:05:00,67.07,67.07,66.91,66.91,7400.0,49.3139,49.3139,49.1962,49.1962,7400.0
2013-08-14 10:10:00,66.91,66.91,66.79,66.84,26900.0,49.1962,49.1962,49.108,49.1448,26900.0
2013-08-14 10:15:00,66.86,66.88,66.78,66.86,27600.0,49.1595,49.1742,49.1007,49.1595,27600.0
2013-08-14 10:20:00,66.87,66.98,66.86,66.98,9400.0,49.1668,49.2477,49.1595,49.2477,9400.0
2013-08-14 10:25:00,66.94,67.12,66.94,67.07,21200.0,49.2183,49.3506,49.2183,49.3139,21200.0
2013-08-14 10:30:00,67.08,67.16,67.03,67.04,12900.0,49.3212,49.3801,49.2845,49.2918,12900.0
2013-08-14 10:35:00,67.05,67.08,66.99,66.99,12800.0,49.2992,49.3212,49.2551,49.2551,12800.0
2013-08-14 10:40:00,67.0,67.0,66.88,66.96,10100.0,49.2624,49.2624,49.1742,49.233,10100.0
2013-08-14 10:45:00,66.94,66.94,66.75,66.78,16600.0,49.2183,49.2183,49.0786,49.1007,16600.0
2013-08-14 10:50:00,66.78,66.82,66.76,66.8,6900.0,49.1007,49.1301,49.086,49.1154,6900.0
2013-08-14 10:55:00,66.8,66.88,66.78,66.85,6700.0,49.1154,49.1742,49.1007,49.1521,6700.0
2013-08-14 11:00:00,66.85,66.86,66.73,66.76,34400.0,49.1521,49.1595,49.0639,49.086,34400.0
2013-08-14 11:05:00,66.76,66.76,66.68,66.69,10000.0,49.086,49.086,49.0271,49.0345,10000.0
2013-08-14 11:10:00,66.69,66.7,66.66,66.66,11500.0,49.0345,49.0418,49.0124,49.0124,11500.0
2013-08-14 11:15:00,66.68,66.8,66.67,66.78,4700.0,49.0271,49.1154,49.0198,49.1007,4700.0
2013-08-14 11:20:00,66.8,66.82,66.77,66.79,8100.0,49.1154,49.1301,49.0933,49.108,8100.0
2013-08-14 11:25:00,66.78,66.82,66.75,66.79,9500.0,49.1007,49.1301,49.0786,49.108,9500.0
2013-08-14 11:30:00,66.78,66.86,66.77,66.81,15300.0,49.1007,49.1595,49.0933,49.1227,15300.0
2013-08-14 11:35:00,66.82,66.86,66.79,66.85,37000.0,49.1301,49.1595,49.108,49.1521,37000.0
2013-08-14 11:40:00,66.86,66.96,66.86,66.96,5900.0,49.1595,49.233,49.1595,49.233,5900.0
2013-08-14 11:45:00,66.93,66.99,66.85,66.87,45900.0,49.2109,49.2551,49.1521,49.1668,45900.0
2013-08-14 11:50:00,66.88,66.93,66.85,66.85,3000.0,49.1742,49.2109,49.1521,49.1521,3000.0
2013-08-14 11:55:00,66.86,66.95,66.86,66.95,4500.0,49.1595,49.2257,49.1595,49.2257,4500.0
2013-08-14 12:00:00,66.97,66.97,66.84,66.86,18700.0,49.2404,49.2404,49.1448,49.1595,18700.0
2013-08-14 12:05:00,66.85,66.95,66.83,66.83,31600.0,49.1521,49.2257,49.1374,49.1374,31600.0
2013-08-14 12:10:00,66.85,66.85,66.81,66.81,4300.0,49.1521,49.1521,49.1227,49.1227,4300.0
2013-08-14 12:15:00,66.82,66.88,66.82,66.84,8200.0,49.1301,49.1742,49.1301,49.1448,8200.0
2013-08-14 12:20:00,66.84,66.84,66.78,66.78,5300.0,49.1448,49.1448,49.1007,49.1007,5300.0
2013-08-14 12:25:00,66.75,66.87,66.75,66.87,6600.0,49.0786,49.1668,49.0786,49.1668,6600.0
2013-08-14 12:30:00,66.87,66.92,66.87,66.87,7700.0,49.1668,49.2036,49.1668,49.1668,7700.0
2013-08-14 12:35:00,66.86,66.88,66.82,66.83,7000.0,49.1595,49.1742,49.1301,49.1374,7000.0
2013-08-14 12:40:00,66.82,66.86,66.81,66.86,11800.0,49.1301,49.1595,49.1227,49.1595,11800.0
2013-08-14 12:45:00,66.87,66.87,66.76,66.77,23900.0,49.1668,49.1668,49.086,49.0933,23900.0
2013-08-14 12:50:00,66.77,66.86,66.77,66.85,7800.0,49.0933,49.1595,49.0933,49.1521,7800.0
2013-08-14 12:55:00,66.83,66.86,66.78,66.78,8800.0,49.1374,49.1595,49.1007,49.1007,8800.0
2013-08-14 13:00:00,66.78,66.83,66.76,66.83,9400.0,49.1007,49.1374,49.086,49.1374,9400.0
2013-08-14 13:05:00,66.82,66.87,66.8,66.87,5000.0,49.1301,49.1668,49.1154,49.1668,5000.0
2013-08-14 13:10:00,66.88,66.88,66.76,66.76,14700.0,49.1742,49.1742,49.086,49.086,14700.0
2013-08-14 13:15:00,66.77,66.83,66.77,66.82,14700.0,49.0933,49.1374,49.0933,49.1301,14700.0
2013-08-14 13:20:00,66.82,66.83,66.78,66.8,35100.0,49.1301,49.1374,49.1007,49.1154,35100.0
2013-08-14 13:25:00,66.8,66.83,66.75,66.75,11000.0,49.1154,49.1374,49.0786,49.0786,11000.0
2013-08-14 13:30:00,66.74,66.74,66.63,66.66,18000.0,49.0712,49.0712,48.9904,49.0124,18000.0
2013-08-14 13:35:00,66.66,66.77,66.65,66.73,15200.0,49.0124,49.0933,49.0051,49.0639,15200.0
2013-08-14 13:40:00,66.72,66.77,66.71,66.77,7000.0,49.0565,49.0933,49.0492,49.0933,7000.0
2013-08-14 13:45:00,66.74,66.74,66.68,66.72,8200.0,49.0712,49.0712,49.0271,49.0565,8200.0
2013-08-14 13:50:00,66.71,66.78,66.71,66.74,8000.0,49.0492,49.1007,49.0492,49.0712,8000.0
2013-08-14 13:55:00,66.74,66.77,66.68,66.74,12500.0,49.0712,49.0933,49.0271,49.0712,12500.0
2013-08-14 14:00:00,66.74,66.79,66.74,66.75,4900.0,49.0712,49.108,49.0712,49.0786,4900.0
2013-08-14 14:05:00,66.74,66.79,66.74,66.78,9600.0,49.0712,49.108,49.0712,49.1007,9600.0
2013-08-14 14:10:00,66.79,66.8,66.74,66.74,29400.0,49.108,49.1154,49.0712,49.0712,29400.0
2013-08-14 14:15:00,66.75,66.79,66.73,66.73,18100.0,49.0786,49.108,49.0639,49.0639,18100.0
2013-08-14 14:20:00,66.73,66.77,66.7,66.76,8000.0,49.0639,49.0933,49.0418,49.086,8000.0
2013-08-14 14:25:00,66.76,66.78,66.74,66.75,9400.0,49.086,49.1007,49.0712,49.0786,9400.0
2013-08-14 14:30:00,66.75,66.81,66.74,66.77,12500.0,49.0786,49.1227,49.0712,49.0933,12500.0
2013-08-14 14:35:00,66.74,66.8,66.72,66.8,9900.0,49.0712,49.1154,49.0565,49.1154,9900.0
2013-08-14 14:40:00,66.78,66.84,66.77,66.78,15600.0,49.1007,49.1448,49.0933,49.1007,15600.0
2013-08-14 14:45:00,66.79,66.91,66.79,66.85,13200.0,49.108,49.1962,49.108,49.1521,13200.0
2013-08-14 14:50:00,66.84,66.86,66.79,66.79,11400.0,49.1448,49.1595,49.108,49.108,11400.0
2013-08-14 14:55:00,66.79,66.86,66.78,66.81,21600.0,49.108,49.1595,49.1007,49.1227,21600.0
2013-08-14 15:00:00,66.81,66.83,66.76,66.77,26900.0,49.1227,49.1374,49.086,49.0933,26900.0
2013-08-14 15:05:00,66.78,66.82,66.78,66.8,14600.0,49.1007,49.1301,49.1007,49.1154,14600.0
2013-08-14 15:10:00,66.8,66.9,66.8,66.89,21400.0,49.1154,49.1889,49.1154,49.1815,21400.0
2013-08-14 15:15:00,66.91,66.93,66.85,66.85,15900.0,49.1962,49.2109,49.1521,49.1521,15900.0
2013-08-14 15:20:00,66.84,66.85,66.81,66.82,10100.0,49.1448,49.1521,49.1227,49.1301,10100.0
2013-08-14 15:25:00,66.82,66.88,66.82,66.86,13600.0,49.1301,49.1742,49.1301,49.1595,13600.0
2013-08-14 15:30:00,66.86,66.86,66.8,66.81,31300.0,49.1595,49.1595,49.1154,49.1227,31300.0
2013-08-14 15:35:00,66.8,66.89,66.8,66.87,46600.0,49.1154,49.1815,49.1154,49.1668,46600.0
2013-08-14 15:40:00,66.87,66.88,66.81,66.85,30200.0,49.1668,49.1742,49.1227,49.1521,30200.0
2013-08-14 15:45:00,66.85,66.91,66.85,66.88,50200.0,49.1521,49.1962,49.1521,49.1742,50200.0
2013-08-14 15:50:00,66.88,66.9,66.87,66.88,38900.0,49.1742,49.1889,49.1668,49.1742,38900.0
2013-08-14 15:55:00,66.88,66.9,66.77,66.79,78900.0,49.1742,49.1889,49.0933,49.108,78900.0
2013-08-15 09:30:00,66.18,66.18,65.76,65.85,51400.0,48.6595,48.6595,48.3507,48.4169,51400.0
2013-08-15 09:35:00,65.88,65.97,65.75,65.82,31600.0,48.4389,48.5051,48.3433,48.3948,31600.0
2013-08-15 09:40:00,65.81,65.96,65.71,65.94,26000.0,48.3875,48.4977,48.3139,48.483,26000.0
2013-08-15 09:45:00,65.92,65.95,65.74,65.8,112800.0,48.4683,48.4904,48.336,48.3801,112800.0
2013-08-15 09:50:00,65.78,65.78,65.5,65.52,29600.0,48.3654,48.3654,48.1595,48.1742,29600.0
2013-08-15 09:55:00,65.52,65.57,65.43,65.47,28800.0,48.1742,48.211,48.1081,48.1375,28800.0
2013-08-15 10:00:00,65.47,65.54,65.42,65.49,13900.0,48.1375,48.1889,48.1007,48.1522,13900.0
2013-08-15 10:05:00,65.46,65.7,65.23,65.29,127900.0,48.1301,48.3066,47.961,48.0051,127900.0
2013-08-15 10:10:00,65.27,65.27,65.14,65.17,22500.0,47.9904,47.9904,47.8948,47.9169,22500.0
2013-08-15 10:15:00,65.19,65.24,65.14,65.24,12300.0,47.9316,47.9684,47.8948,47.9684,12300.0
2013-08-15 10:20:00,65.24,65.39,65.23,65.35,70200.0,47.9684,48.0786,47.961,48.0492,70200.0
2013-08-15 10:25:00,65.36,65.57,65.36,65.5,45700.0,48.0566,48.211,48.0566,48.1595,45700.0
2013-08-15 10:30:00,65.5,65.52,65.37,65.52,26700.0,48.1595,48.1742,48.0639,48.1742,26700.0
2013-08-15 10:35:00,65.5,65.62,65.42,65.6,50500.0,48.1595,48.2478,48.1007,48.2331,50500.0
2013-08-15 10:40:00,65.6,65.62,65.47,65.49,49200.0,48.2331,48.2478,48.1375,48.1522,49200.0
2013-08-15 10:45:00,65.5,65.53,65.42,65.44,57400.0,48.1595,48.1816,48.1007,48.1154,57400.0
2013-08-15 10:50:00,65.43,65.43,65.31,65.33,24200.0,48.1081,48.1081,48.0198,48.0345,24200.0
2013-08-15 10:55:00,65.34,65.35,65.25,65.3,49700.0,48.0419,48.0492,47.9757,48.0125,49700.0
2013-08-15 11:00:00,65.31,65.31,65.23,65.31,17500.0,48.0198,48.0198,47.961,48.0198,17500.0
2013-08-15 11:05:00,65.3,65.35,65.28,65.35,23000.0,48.0125,48.0492,47.9978,48.0492,23000.0
2013-08-15 11:10:00,65.35,65.44,65.34,65.37,23500.0,48.0492,48.1154,48.0419,48.0639,23500.0
2013-08-15 11:15:00,65.35,65.42,65.33,65.4,19600.0,48.0492,48.1007,48.0345,48.086,19600.0
2013-08-15 11:20:00,65.42,65.48,65.34,65.42,24800.0,48.1007,48.1448,48.0419,48.1007,24800.0
2013-08-15 11:25:00,65.42,65.5,65.36,65.36,41800.0,48.1007,48.1595,48.0566,48.0566,41800.0
2013-08-15 11:30:00,65.37,65.43,65.32,65.32,33300.0,48.0639,48.1081,48.0272,48.0272,33300.0
2013-08-15 11:35:00,65.31,65.36,65.26,65.29,23900.0,48.0198,48.0566,47.9831,48.0051,23900.0
2013-08-15 11:40:00,65.29,65.33,65.25,65.33,40400.0,48.0051,48.0345,47.9757,48.0345,40400.0
2013-08-15 11:45:00,65.33,65.4,65.32,65.39,68000.0,48.0345,48.086,48.0272,48.0786,68000.0
2013-08-15 11:50:00,65.39,65.4,65.3,65.32,13800.0,48.0786,48.086,48.0125,48.0272,13800.0
2013-08-15 11:55:00,65.3,65.35,65.26,65.34,32800.0,48.0125,48.0492,47.9831,48.0419,32800.0
2013-08-15 12:00:00,65.35,65.41,65.35,65.39,21000.0,48.0492,48.0934,48.0492,48.0786,21000.0
2013-08-15 12:05:00,65.37,65.39,65.3,65.31,14400.0,48.0639,48.0786,48.0125,48.0198,14400.0
2013-08-15 12:10:00,65.31,65.36,65.3,65.36,15600.0,48.0198,48.0566,48.0125,48.0566,15600.0
2013-08-15 12:15:00,65.35,65.36,65.3,65.31,12200.0,48.0492,48.0566,48.0125,48.0198,12200.0
2013-08-15 12:20:00,65.31,65.42,65.31,65.37,8400.0,48.0198,48.1007,48.0198,48.0639,8400.0
2013-08-15 12:25:00,65.38,65.38,65.29,65.33,10600.0,48.0713,48.0713,48.0051,48.0345,10600.0
2013-08-15 12:30:00,65.33,65.39,65.32,65.34,23800.0,48.0345,48.0786,48.0272,48.0419,23800.0
2013-08-15 12:35:00,65.34,65.35,65.29,65.3,19900.0,48.0419,48.0492,48.0051,48.0125,19900.0
2013-08-15 12:40:00,65.3,65.4,65.3,65.37,27100.0,48.0125,48.086,48.0125,48.0639,27100.0
2013-08-15 12:45:00,65.37,65.37,65.29,65.3,27900.0,48.0639,48.0639,48.0051,48.0125,27900.0
2013-08-15 12:50:00,65.3,65.35,65.3,65.31,110200.0,48.0125,48.0492,48.0125,48.0198,110200.0
2013-08-15 12:55:00,65.31,65.34,65.3,65.32,9700.0,48.0198,48.0419,48.0125,48.0272,9700.0
2013-08-15 13:00:00,65.32,65.35,65.26,65.26,236400.0,48.0272,48.0492,47.9831,47.9831,236400.0
2013-08-15 13:05:00,65.28,65.29,65.19,65.21,121400.0,47.9978,48.0051,47.9316,47.9463,121400.0
2013-08-15 13:10:00,65.2,65.2,65.01,65.05,54600.0,47.9389,47.9389,47.7992,47.8287,54600.0
2013-08-15 13:15:00,65.05,65.05,65.01,65.04,44100.0,47.8287,47.8287,47.7992,47.8213,44100.0
2013-08-15 13:20:00,65.03,65.08,65.02,65.04,19500.0,47.814,47.8507,47.8066,47.8213,19500.0
2013-08-15 13:25:00,65.03,65.11,65.0,65.07,19400.0,47.814,47.8728,47.7919,47.8434,19400.0
2013-08-15 13:30:00,65.07,65.19,65.07,65.19,10100.0,47.8434,47.9316,47.8434,47.9316,10100.0
2013-08-15 13:35:00,65.19,65.29,65.19,65.27,34000.0,47.9316,48.0051,47.9316,47.9904,34000.0
2013-08-15 13:40:00,65.28,65.37,65.28,65.36,17800.0,47.9978,48.0639,47.9978,48.0566,17800.0
2013-08-15 13:45:00,65.37,65.38,65.33,65.35,11600.0,48.0639,48.0713,48.0345,48.0492,11600.0
2013-08-15 13:50:00,65.34,65.41,65.31,65.31,114300.0,48.0419,48.0934,48.0198,48.0198,114300.0
2013-08-15 13:55:00,65.32,65.35,65.27,65.32,9300.0,48.0272,48.0492,47.9904,48.0272,9300.0
2013-08-15 14:00:00,65.33,65.37,65.25,65.29,11500.0,48.0345,48.0639,47.9757,48.0051,11500.0
2013-08-15 14:05:00,65.29,65.31,65.17,65.2,10500.0,48.0051,48.0198,47.9169,47.9389,10500.0
2013-08-15 14:10:00,65.21,65.23,65.11,65.17,21400.0,47.9463,47.961,47.8728,47.9169,21400.0
2013-08-15 14:15:00,65.17,65.19,65.11,65.15,16800.0,47.9169,47.9316,47.8728,47.9022,16800.0
2013-08-15 14:20:00,65.16,65.26,65.09,65.24,16800.0,47.9095,47.9831,47.8581,47.9684,16800.0
2013-08-15 14:25:00,65.24,65.37,65.24,65.36,14500.0,47.9684,48.0639,47.9684,48.0566,14500.0
2013-08-15 14:30:00,65.36,65.37,65.32,65.34,35300.0,48.0566,48.0639,48.0272,48.0419,35300.0
2013-08-15 14:35:00,65.35,65.37,65.29,65.31,22100.0,48.0492,48.0639,48.0051,48.0198,22100.0
2013-08-15 14:40:00,65.31,65.37,65.27,65.35,19600.0,48.0198,48.0639,47.9904,48.0492,19600.0
2013-08-15 14:45:00,65.35,65.37,65.31,65.31,19600.0,48.0492,48.0639,48.0198,48.0198,19600.0
2013-08-15 14:50:00,65.3,65.35,65.27,65.3,21000.0,48.0125,48.0492,47.9904,48.0125,21000.0
2013-08-15 14:55:00,65.3,65.34,65.26,65.28,14900.0,48.0125,48.0419,47.9831,47.9978,14900.0
2013-08-15 15:00:00,65.28,65.29,65.17,65.21,37800.0,47.9978,48.0051,47.9169,47.9463,37800.0
2013-08-15 15:05:00,65.22,65.24,65.17,65.2,16200.0,47.9537,47.9684,47.9169,47.9389,16200.0
2013-08-15 15:10:00,65.19,65.19,65.04,65.04,86200.0,47.9316,47.9316,47.8213,47.8213,86200.0
2013-08-15 15:15:00,65.04,65.08,65.01,65.05,20000.0,47.8213,47.8507,47.7992,47.8287,20000.0
2013-08-15 15:20:00,65.05,65.16,65.03,65.15,20700.0,47.8287,47.9095,47.814,47.9022,20700.0
2013-08-15 15:25:00,65.16,65.18,65.1,65.16,19800.0,47.9095,47.9242,47.8654,47.9095,19800.0
2013-08-15 15:30:00,65.16,65.23,65.15,65.2,21300.0,47.9095,47.961,47.9022,47.9389,21300.0
2013-08-15 15:35:00,65.19,65.23,65.15,65.21,71400.0,47.9316,47.961,47.9022,47.9463,71400.0
2013-08-15 15:40:00,65.2,65.25,65.14,65.25,30400.0,47.9389,47.9757,47.8948,47.9757,30400.0
2013-08-15 15:45:00,65.24,65.3,65.23,65.25,46900.0,47.9684,48.0125,47.961,47.9757,46900.0
2013-08-15 15:50:00,65.24,65.28,65.22,65.26,56500.0,47.9684,47.9978,47.9537,47.9831,56500.0
2013-08-15 15:55:00,65.26,65.29,65.21,65.23,197500.0,47.9831,48.0051,47.9463,47.961,197500.0
2013-08-16 09:30:00,65.24,65.31,65.17,65.25,209500.0,47.9684,48.0198,47.9169,47.9757,209500.0
2013-08-16 09:35:00,65.24,65.58,65.23,65.57,17500.0,47.9684,48.2183,47.961,48.211,17500.0
2013-08-16 09:40:00,65.56,65.8,65.56,65.7,32300.0,48.2036,48.3801,48.2036,48.3066,32300.0
2013-08-16 09:45:00,65.67,65.92,65.63,65.77,22700.0,48.2845,48.4683,48.2551,48.358,22700.0
2013-08-16 09:50:00,65.77,65.79,65.71,65.74,22300.0,48.358,48.3728,48.3139,48.336,22300.0
2013-08-16 09:55:00,65.73,65.73,65.55,65.67,12300.0,48.3286,48.3286,48.1963,48.2845,12300.0
2013-08-16 10:00:00,65.72,65.72,65.54,65.65,18400.0,48.3213,48.3213,48.1889,48.2698,18400.0
2013-08-16 10:05:00,65.7,65.82,65.7,65.72,40800.0,48.3066,48.3948,48.3066,48.3213,40800.0
2013-08-16 10:10:00,65.72,65.85,65.69,65.71,45600.0,48.3213,48.4169,48.2992,48.3139,45600.0
2013-08-16 10:15:00,65.71,65.72,65.61,65.66,15300.0,48.3139,48.3213,48.2404,48.2772,15300.0
2013-08-16 10:20:00,65.66,65.69,65.53,65.58,14600.0,48.2772,48.2992,48.1816,48.2183,14600.0
2013-08-16 10:25:00,65.56,65.74,65.52,65.73,12000.0,48.2036,48.336,48.1742,48.3286,12000.0
2013-08-16 10:30:00,65.71,65.75,65.61,65.73,13600.0,48.3139,48.3433,48.2404,48.3286,13600.0
2013-08-16 10:35:00,65.73,65.83,65.73,65.81,12300.0,48.3286,48.4022,48.3286,48.3875,12300.0
2013-08-16 10:40:00,65.8,65.82,65.76,65.77,17800.0,48.3801,48.3948,48.3507,48.358,17800.0
2013-08-16 10:45:00,65.78,65.89,65.75,65.88,9400.0,48.3654,48.4463,48.3433,48.4389,9400.0
2013-08-16 10:50:00,65.88,65.95,65.85,65.95,13800.0,48.4389,48.4904,48.4169,48.4904,13800.0
2013-08-16 10:55:00,65.96,65.97,65.83,65.83,37000.0,48.4977,48.5051,48.4022,48.4022,37000.0
2013-08-16 11:00:00,65.83,65.84,65.76,65.78,16700.0,48.4022,48.4095,48.3507,48.3654,16700.0
2013-08-16 11:05:00,65.78,65.79,65.64,65.67,32200.0,48.3654,48.3728,48.2625,48.2845,32200.0
2013-08-16 11:10:00,65.67,65.7,65.63,65.69,19400.0,48.2845,48.3066,48.2551,48.2992,19400.0
2013-08-16 11:15:00,65.69,65.75,65.68,65.68,15000.0,48.2992,48.3433,48.2919,48.2919,15000.0
2013-08-16 11:20:00,65.7,65.7,65.63,65.66,20500.0,48.3066,48.3066,48.2551,48.2772,20500.0
2013-08-16 11:25:00,65.66,65.69,65.6,65.67,38200.0,48.2772,48.2992,48.2331,48.2845,38200.0
2013-08-16 11:30:00,65.66,65.7,65.66,65.68,9400.0,48.2772,48.3066,48.2772,48.2919,9400.0
2013-08-16 11:35:00,65.68,65.74,65.68,65.72,12500.0,48.2919,48.336,48.2919,48.3213,12500.0
2013-08-16 11:40:00,65.72,65.73,65.7,65.7,14700.0,48.3213,48.3286,48.3066,48.3066,14700.0
2013-08-16 11:45:00,65.7,65.7,65.65,65.65,10200.0,48.3066,48.3066,48.2698,48.2698,10200.0
2013-08-16 11:50:00,65.65,65.67,65.62,65.67,9400.0,48.2698,48.2845,48.2478,48.2845,9400.0
2013-08-16 11:55:00,65.67,65.7,65.64,65.67,20300.0,48.2845,48.3066,48.2625,48.2845,20300.0
2013-08-16 12:00:00,65.67,65.7,65.62,65.68,15600.0,48.2845,48.3066,48.2478,48.2919,15600.0
2013-08-16 12:05:00,65.68,65.68,65.62,65.63,15300.0,48.2919,48.2919,48.2478,48.2551,15300.0
2013-08-16 12:10:00,65.63,65.64,65.59,65.59,12300.0,48.2551,48.2625,48.2257,48.2257,12300.0
2013-08-16 12:15:00,65.61,65.66,65.61,65.66,9400.0,48.2404,48.2772,48.2404,48.2772,9400.0
2013-08-16 12:20:00,65.64,65.66,65.57,65.57,14800.0,48.2625,48.2772,48.211,48.211,14800.0
2013-08-16 12:25:00,65.56,65.56,65.5,65.53,12800.0,48.2036,48.2036,48.1595,48.1816,12800.0
2013-08-16 12:30:00,65.55,65.57,65.47,65.49,14700.0,48.1963,48.211,48.1375,48.1522,14700.0
2013-08-16 12:35:00,65.48,65.49,65.4,65.43,23500.0,48.1448,48.1522,48.086,48.1081,23500.0
2013-08-16 12:40:00,65.44,65.46,65.36,65.36,7900.0,48.1154,48.1301,48.0566,48.0566,7900.0
2013-08-16 12:45:00,65.38,65.38,65.34,65.34,8600.0,48.0713,48.0713,48.0419,48.0419,8600.0
2013-08-16 12:50:00,65.34,65.36,65.33,65.36,6400.0,48.0419,48.0566,48.0345,48.0566,6400.0
2013-08-16 12:55:00,65.36,65.39,65.33,65.33,13200.0,48.0566,48.0786,48.0345,48.0345,13200.0
2013-08-16 13:00:00,65.34,65.35,65.25,65.27,21700.0,48.0419,48.0492,47.9757,47.9904,21700.0
2013-08-16 13:05:00,65.27,65.27,65.2,65.24,14000.0,47.9904,47.9904,47.9389,47.9684,14000.0
2013-08-16 13:10:00,65.23,65.28,65.2,65.25,14700.0,47.961,47.9978,47.9389,47.9757,14700.0
2013-08-16 13:15:00,65.23,65.37,65.23,65.34,15000.0,47.961,48.0639,47.961,48.0419,15000.0
2013-08-16 13:20:00,65.34,65.42,65.28,65.42,21300.0,48.0419,48.1007,47.9978,48.1007,21300.0
2013-08-16 13:25:00,65.41,65.43,65.35,65.42,13800.0,48.0934,48.1081,48.0492,48.1007,13800.0
2013-08-16 13:30:00,65.38,65.45,65.38,65.45,8000.0,48.0713,48.1228,48.0713,48.1228,8000.0
2013-08-16 13:35:00,65.44,65.45,65.35,65.35,14000.0,48.1154,48.1228,48.0492,48.0492,14000.0
2013-08-16 13:40:00,65.34,65.39,65.28,65.36,26200.0,48.0419,48.0786,47.9978,48.0566,26200.0
2013-08-16 13:45:00,65.37,65.46,65.32,65.44,14500.0,48.0639,48.1301,48.0272,48.1154,14500.0
2013-08-16 13:50:00,65.44,65.49,65.44,65.47,17100.0,48.1154,48.1522,48.1154,48.1375,17100.0
2013-08-16 13:55:00,65.46,65.53,65.44,65.52,8800.0,48.1301,48.1816,48.1154,48.1742,8800.0
2013-08-16 14:00:00,65.52,65.6,65.52,65.55,16900.0,48.1742,48.2331,48.1742,48.1963,16900.0
2013-08-16 14:05:00,65.55,65.6,65.5,65.54,16500.0,48.1963,48.2331,48.1595,48.1889,16500.0
2013-08-16 14:10:00,65.54,65.62,65.54,65.6,18400.0,48.1889,48.2478,48.1889,48.2331,18400.0
2013-08-16 14:15:00,65.58,65.58,65.39,65.4,19600.0,48.2183,48.2183,48.0786,48.086,19600.0
2013-08-16 14:20:00,65.38,65.45,65.38,65.44,7100.0,48.0713,48.1228,48.0713,48.1154,7100.0
2013-08-16 14:25:00,65.43,65.49,65.41,65.46,8000.0,48.1081,48.1522,48.0934,48.1301,8000.0
2013-08-16 14:30:00,65.45,65.47,65.34,65.34,6400.0,48.1228,48.1375,48.0419,48.0419,6400.0
2013-08-16 14:35:00,65.36,65.37,65.31,65.34,22300.0,48.0566,48.0639,48.0198,48.0419,22300.0
2013-08-16 14:40:00,65.33,65.41,65.33,65.38,19800.0,48.0345,48.0934,48.0345,48.0713,19800.0
2013-08-16 14:45:00,65.39,65.43,65.38,65.39,19600.0,48.0786,48.1081,48.0713,48.0786,19600.0
2013-08-16 14:50:00,65.38,65.45,65.37,65.45,21900.0,48.0713,48.1228,48.0639,48.1228,21900.0
2013-08-16 14:55:00,65.44,65.55,65.41,65.53,31400.0,48.1154,48.1963,48.0934,48.1816,31400.0
2013-08-16 15:00:00,65.53,65.58,65.49,65.56,20900.0,48.1816,48.2183,48.1522,48.2036,20900.0
2013-08-16 15:05:00,65.56,65.62,65.54,65.54,13200.0,48.2036,48.2478,48.1889,48.1889,13200.0
2013-08-16 15:10:00,65.53,65.53,65.45,65.5,12700.0,48.1816,48.1816,48.1228,48.1595,12700.0
2013-08-16 15:15:00,65.51,65.53,65.47,65.48,14600.0,48.1669,48.1816,48.1375,48.1448,14600.0
2013-08-16 15:20:00,65.47,65.49,65.44,65.46,15200.0,48.1375,48.1522,48.1154,48.1301,15200.0
2013-08-16 15:25:00,65.45,65.52,65.42,65.48,24600.0,48.1228,48.1742,48.1007,48.1448,24600.0
2013-08-16 15:30:00,65.49,65.52,65.45,65.52,19400.0,48.1522,48.1742,48.1228,48.1742,19400.0
2013-08-16 15:35:00,65.52,65.6,65.51,65.58,20300.0,48.1742,48.2331,48.1669,48.2183,20300.0
2013-08-16 15:40:00,65.58,65.6,65.51,65.51,24200.0,48.2183,48.2331,48.1669,48.1669,24200.0
2013-08-16 15:45:00,65.53,65.62,65.53,65.59,92700.0,48.1816,48.2478,48.1816,48.2257,92700.0
2013-08-16 15:50:00,65.59,65.61,65.56,65.59,86000.0,48.2257,48.2404,48.2036,48.2257,86000.0
2013-08-16 15:55:00,65.59,65.62,65.4,65.46,339500.0,48.2257,48.2478,48.086,48.1301,339500.0
2013-08-19 09:30:00,65.27,65.27,64.81,65.0,38200.0,47.9904,47.9904,47.6522,47.7919,38200.0
2013-08-19 09:35:00,65.0,65.28,65.0,65.25,30100.0,47.7919,47.9978,47.7919,47.9757,30100.0
2013-08-19 09:40:00,65.23,65.35,65.19,65.3,28200.0,47.961,48.0492,47.9316,48.0125,28200.0
2013-08-19 09:45:00,65.25,65.32,65.19,65.22,21300.0,47.9757,48.0272,47.9316,47.9537,21300.0
2013-08-19 09:50:00,65.22,65.43,65.21,65.3,38000.0,47.9537,48.1081,47.9463,48.0125,38000.0
2013-08-19 09:55:00,65.31,65.35,65.27,65.34,13700.0,48.0198,48.0492,47.9904,48.0419,13700.0
2013-08-19 10:00:00,65.37,65.53,65.37,65.46,27200.0,48.0639,48.1816,48.0639,48.1301,27200.0
2013-08-19 10:05:00,65.47,65.49,65.35,65.35,17600.0,48.1375,48.1522,48.0492,48.0492,17600.0
2013-08-19 10:10:00,65.32,65.4,65.27,65.3,16000.0,48.0272,48.086,47.9904,48.0125,16000.0
2013-08-19 10:15:00,65.29,65.35,65.23,65.25,12900.0,48.0051,48.0492,47.961,47.9757,12900.0
2013-08-19 10:20:00,65.23,65.27,65.13,65.13,9400.0,47.961,47.9904,47.8875,47.8875,9400.0
2013-08-19 10:25:00,65.1,65.13,65.07,65.07,10700.0,47.8654,47.8875,47.8434,47.8434,10700.0
2013-08-19 10:30:00,65.07,65.15,65.07,65.13,14000.0,47.8434,47.9022,47.8434,47.8875,14000.0
2013-08-19 10:35:00,65.13,65.21,65.13,65.2,8900.0,47.8875,47.9463,47.8875,47.9389,8900.0
2013-08-19 10:40:00,65.22,65.28,65.15,65.18,8300.0,47.9537,47.9978,47.9022,47.9242,8300.0
2013-08-19 10:45:00,65.2,65.25,65.2,65.21,7200.0,47.9389,47.9757,47.9389,47.9463,7200.0
2013-08-19 10:50:00,65.21,65.23,65.15,65.22,19000.0,47.9463,47.961,47.9022,47.9537,19000.0
2013-08-19 10:55:00,65.23,65.25,65.07,65.12,14000.0,47.961,47.9757,47.8434,47.8801,14000.0
2013-08-19 11:00:00,65.12,65.13,65.1,65.12,9100.0,47.8801,47.8875,47.8654,47.8801,9100.0
2013-08-19 11:05:00,65.11,65.19,65.08,65.19,10900.0,47.8728,47.9316,47.8507,47.9316,10900.0
2013-08-19 11:10:00,65.19,65.19,65.12,65.17,12400.0,47.9316,47.9316,47.8801,47.9169,12400.0
2013-08-19 11:15:00,65.18,65.2,65.06,65.07,11700.0,47.9242,47.9389,47.836,47.8434,11700.0
2013-08-19 11:20:00,65.07,65.16,65.06,65.09,16300.0,47.8434,47.9095,47.836,47.8581,16300.0
2013-08-19 11:25:00,65.08,65.1,65.02,65.02,7200.0,47.8507,47.8654,47.8066,47.8066,7200.0
2013-08-19 11:30:00,65.02,65.08,64.97,65.07,13900.0,47.8066,47.8507,47.7698,47.8434,13900.0
2013-08-19 11:35:00,65.08,65.08,64.99,64.99,6200.0,47.8507,47.8507,47.7845,47.7845,6200.0
2013-08-19 11:40:00,64.99,65.0,64.95,64.95,11200.0,47.7845,47.7919,47.7551,47.7551,11200.0
2013-08-19 11:45:00,64.96,64.97,64.92,64.93,9000.0,47.7625,47.7698,47.7331,47.7404,9000.0
2013-08-19 11:50:00,64.92,64.95,64.92,64.92,5500.0,47.7331,47.7551,47.7331,47.7331,5500.0
2013-08-19 11:55:00,64.92,64.96,64.88,64.91,10700.0,47.7331,47.7625,47.7037,47.7257,10700.0
2013-08-19 12:00:00,64.91,64.98,64.87,64.98,15100.0,47.7257,47.7772,47.6963,47.7772,15100.0
2013-08-19 12:05:00,64.98,65.08,64.98,65.07,18900.0,47.7772,47.8507,47.7772,47.8434,18900.0
2013-08-19 12:10:00,65.08,65.19,65.07,65.17,17200.0,47.8507,47.9316,47.8434,47.9169,17200.0
2013-08-19 12:15:00,65.17,65.19,65.15,65.16,6200.0,47.9169,47.9316,47.9022,47.9095,6200.0
2013-08-19 12:20:00,65.16,65.16,65.06,65.06,6900.0,47.9095,47.9095,47.836,47.836,6900.0
2013-08-19 12:25:00,65.06,65.13,65.05,65.07,8100.0,47.836,47.8875,47.8287,47.8434,8100.0
2013-08-19 12:30:00,65.07,65.07,64.98,64.98,10000.0,47.8434,47.8434,47.7772,47.7772,10000.0
2013-08-19 12:35:00,64.98,65.01,64.94,64.98,11800.0,47.7772,47.7992,47.7478,47.7772,11800.0
2013-08-19 12:40:00,64.97,65.04,64.94,65.02,11200.0,47.7698,47.8213,47.7478,47.8066,11200.0
2013-08-19 12:45:00,65.0,65.05,65.0,65.03,16600.0,47.7919,47.8287,47.7919,47.814,16600.0
2013-08-19 12:50:00,65.03,65.04,65.01,65.01,5000.0,47.814,47.8213,47.7992,47.7992,5000.0
2013-08-19 12:55:00,65.01,65.02,64.99,65.01,15000.0,47.7992,47.8066,47.7845,47.7992,15000.0
2013-08-19 13:00:00,65.01,65.02,64.99,65.02,15300.0,47.7992,47.8066,47.7845,47.8066,15300.0
2013-08-19 13:05:00,65.02,65.03,65.01,65.03,9800.0,47.8066,47.814,47.7992,47.814,9800.0
2013-08-19 13:10:00,65.02,65.03,65.01,65.02,6800.0,47.8066,47.814,47.7992,47.8066,6800.0
2013-08-19 13:15:00,65.02,65.04,65.0,65.02,13500.0,47.8066,47.8213,47.7919,47.8066,13500.0
2013-08-19 13:20:00,65.02,65.03,64.99,65.0,6900.0,47.8066,47.814,47.7845,47.7919,6900.0
2013-08-19 13:25:00,65.0,65.01,64.95,64.98,16600.0,47.7919,47.7992,47.7551,47.7772,16600.0
2013-08-19 13:30:00,64.98,64.98,64.9,64.92,25200.0,47.7772,47.7772,47.7184,47.7331,25200.0
2013-08-19 13:35:00,64.92,64.97,64.9,64.97,9200.0,47.7331,47.7698,47.7184,47.7698,9200.0
2013-08-19 13:40:00,64.96,64.97,64.88,64.89,7400.0,47.7625,47.7698,47.7037,47.711,7400.0
2013-08-19 13:45:00,64.89,64.91,64.87,64.88,6600.0,47.711,47.7257,47.6963,47.7037,6600.0
2013-08-19 13:50:00,64.89,64.98,64.89,64.96,12400.0,47.711,47.7772,47.711,47.7625,12400.0
2013-08-19 13:55:00,64.97,65.0,64.96,64.99,15300.0,47.7698,47.7919,47.7625,47.7845,15300.0
2013-08-19 14:00:00,65.0,65.03,64.98,64.99,11200.0,47.7919,47.814,47.7772,47.7845,11200.0
2013-08-19 14:05:00,64.98,65.04,64.95,65.04,10300.0,47.7772,47.8213,47.7551,47.8213,10300.0
2013-08-19 14:10:00,65.04,65.05,65.01,65.03,26900.0,47.8213,47.8287,47.7992,47.814,26900.0
2013-08-19 14:15:00,65.04,65.09,65.03,65.08,10200.0,47.8213,47.8581,47.814,47.8507,10200.0
2013-08-19 14:20:00,65.08,65.09,65.01,65.01,13700.0,47.8507,47.8581,47.7992,47.7992,13700.0
2013-08-19 14:25:00,65.0,65.02,64.96,65.01,12300.0,47.7919,47.8066,47.7625,47.7992,12300.0
2013-08-19 14:30:00,65.01,65.02,64.88,64.88,15900.0,47.7992,47.8066,47.7037,47.7037,15900.0
2013-08-19 14:35:00,64.89,64.89,64.85,64.87,27200.0,47.711,47.711,47.6816,47.6963,27200.0
2013-08-19 14:40:00,64.87,64.97,64.87,64.96,32900.0,47.6963,47.7698,47.6963,47.7625,32900.0
2013-08-19 14:45:00,64.95,64.96,64.9,64.94,12300.0,47.7551,47.7625,47.7184,47.7478,12300.0
2013-08-19 14:50:00,64.95,64.97,64.9,64.93,13900.0,47.7551,47.7698,47.7184,47.7404,13900.0
2013-08-19 14:55:00,64.92,64.93,64.87,64.9,17800.0,47.7331,47.7404,47.6963,47.7184,17800.0
2013-08-19 15:00:00,64.91,64.92,64.83,64.83,15200.0,47.7257,47.7331,47.6669,47.6669,15200.0
2013-08-19 15:05:00,64.83,64.87,64.8,64.8,20800.0,47.6669,47.6963,47.6448,47.6448,20800.0
2013-08-19 15:10:00,64.8,64.81,64.75,64.77,45700.0,47.6448,47.6522,47.6081,47.6228,45700.0
2013-08-19 15:15:00,64.77,64.86,64.77,64.81,73800.0,47.6228,47.689,47.6228,47.6522,73800.0
2013-08-19 15:20:00,64.81,64.91,64.8,64.91,22900.0,47.6522,47.7257,47.6448,47.7257,22900.0
2013-08-19 15:25:00,64.92,64.92,64.86,64.87,22400.0,47.7331,47.7331,47.689,47.6963,22400.0
2013-08-19 15:30:00,64.87,64.93,64.87,64.89,21500.0,47.6963,47.7404,47.6963,47.711,21500.0
2013-08-19 15:35:00,64.88,64.91,64.77,64.77,24900.0,47.7037,47.7257,47.6228,47.6228,24900.0
2013-08-19 15:40:00,64.77,64.84,64.75,64.84,48400.0,47.6228,47.6743,47.6081,47.6743,48400.0
2013-08-19 15:45:00,64.83,64.89,64.81,64.87,30000.0,47.6669,47.711,47.6522,47.6963,30000.0
2013-08-19 15:50:00,64.88,64.89,64.8,64.85,41400.0,47.7037,47.711,47.6448,47.6816,41400.0
2013-08-19 15:55:00,64.85,64.91,64.82,64.82,118900.0,47.6816,47.7257,47.6595,47.6595,118900.0
2013-08-20 09:30:00,64.83,64.9,64.7,64.77,21000.0,47.6669,47.7184,47.5713,47.6228,21000.0
2013-08-20 09:35:00,64.8,64.8,64.5,64.58,17100.0,47.6448,47.6448,47.4243,47.4831,17100.0
2013-08-20 09:40:00,64.58,64.6,64.46,64.48,44500.0,47.4831,47.4978,47.3949,47.4096,44500.0
2013-08-20 09:45:00,64.46,64.55,64.46,64.54,39100.0,47.3949,47.461,47.3949,47.4537,39100.0
2013-08-20 09:50:00,64.5,64.61,64.5,64.54,10400.0,47.4243,47.5051,47.4243,47.4537,10400.0
2013-08-20 09:55:00,64.56,64.61,64.48,64.51,23600.0,47.4684,47.5051,47.4096,47.4316,23600.0
2013-08-20 10:00:00,64.51,64.6,64.47,64.54,20000.0,47.4316,47.4978,47.4022,47.4537,20000.0
2013-08-20 10:05:00,64.52,64.52,64.47,64.48,48800.0,47.439,47.439,47.4022,47.4096,48800.0
2013-08-20 10:10:00,64.49,64.51,64.39,64.44,28500.0,47.4169,47.4316,47.3434,47.3801,28500.0
2013-08-20 10:15:00,64.45,64.47,64.32,64.35,24700.0,47.3875,47.4022,47.2919,47.314,24700.0
2013-08-20 10:20:00,64.34,64.55,64.34,64.54,59600.0,47.3066,47.461,47.3066,47.4537,59600.0
2013-08-20 10:25:00,64.56,64.61,64.5,64.5,35400.0,47.4684,47.5051,47.4243,47.4243,35400.0
2013-08-20 10:30:00,64.5,64.63,64.48,64.49,31700.0,47.4243,47.5198,47.4096,47.4169,31700.0
2013-08-20 10:35:00,64.48,64.71,64.47,64.7,19200.0,47.4096,47.5787,47.4022,47.5713,19200.0
2013-08-20 10:40:00,64.71,64.74,64.59,64.65,44000.0,47.5787,47.6007,47.4904,47.5346,44000.0
2013-08-20 10:45:00,64.66,64.72,64.66,64.72,13400.0,47.5419,47.586,47.5419,47.586,13400.0
2013-08-20 10:50:00,64.72,64.74,64.64,64.72,16300.0,47.586,47.6007,47.5272,47.586,16300.0
2013-08-20 10:55:00,64.72,64.83,64.72,64.76,25600.0,47.586,47.6669,47.586,47.6154,25600.0
2013-08-20 11:00:00,64.76,64.87,64.76,64.85,8600.0,47.6154,47.6963,47.6154,47.6816,8600.0
2013-08-20 11:05:00,64.83,64.84,64.76,64.76,11000.0,47.6669,47.6743,47.6154,47.6154,11000.0
2013-08-20 11:10:00,64.75,64.75,64.67,64.68,14900.0,47.6081,47.6081,47.5493,47.5566,14900.0
2013-08-20 11:15:00,64.67,64.75,64.67,64.73,10800.0,47.5493,47.6081,47.5493,47.5934,10800.0
2013-08-20 11:20:00,64.73,64.77,64.71,64.77,16300.0,47.5934,47.6228,47.5787,47.6228,16300.0
2013-08-20 11:25:00,64.77,64.83,64.77,64.81,7600.0,47.6228,47.6669,47.6228,47.6522,7600.0
2013-08-20 11:30:00,64.81,64.96,64.81,64.96,14800.0,47.6522,47.7625,47.6522,47.7625,14800.0
2013-08-20 11:35:00,64.95,64.97,64.91,64.96,7800.0,47.7551,47.7698,47.7257,47.7625,7800.0
2013-08-20 11:40:00,64.94,65.0,64.93,65.0,9700.0,47.7478,47.7919,47.7404,47.7919,9700.0
2013-08-20 11:45:00,65.0,65.11,65.0,65.08,16100.0,47.7919,47.8728,47.7919,47.8507,16100.0
2013-08-20 11:50:00,65.07,65.09,65.03,65.05,8900.0,47.8434,47.8581,47.814,47.8287,8900.0
2013-08-20 11:55:00,65.05,65.07,65.03,65.05,9200.0,47.8287,47.8434,47.814,47.8287,9200.0
2013-08-20 12:00:00,65.05,65.14,65.05,65.14,6000.0,47.8287,47.8948,47.8287,47.8948,6000.0
2013-08-20 12:05:00,65.14,65.2,65.1,65.1,13300.0,47.8948,47.9389,47.8654,47.8654,13300.0
2013-08-20 12:10:00,65.09,65.1,65.04,65.09,4200.0,47.8581,47.8654,47.8213,47.8581,4200.0
2013-08-20 12:15:00,65.08,65.18,65.08,65.13,6400.0,47.8507,47.9242,47.8507,47.8875,6400.0
2013-08-20 12:20:00,65.16,65.2,65.15,65.2,6300.0,47.9095,47.9389,47.9022,47.9389,6300.0
2013-08-20 12:25:00,65.2,65.21,65.15,65.2,5900.0,47.9389,47.9463,47.9022,47.9389,5900.0
2013-08-20 12:30:00,65.21,65.22,65.12,65.12,11200.0,47.9463,47.9537,47.8801,47.8801,11200.0
2013-08-20 12:35:00,65.13,65.19,65.13,65.14,10900.0,47.8875,47.9316,47.8875,47.8948,10900.0
2013-08-20 12:40:00,65.14,65.15,65.09,65.13,13400.0,47.8948,47.9022,47.8581,47.8875,13400.0
2013-08-20 12:45:00,65.13,65.19,65.08,65.19,69300.0,47.8875,47.9316,47.8507,47.9316,69300.0
2013-08-20 12:50:00,65.2,65.25,65.17,65.21,18100.0,47.9389,47.9757,47.9169,47.9463,18100.0
2013-08-20 12:55:00,65.2,65.27,65.2,65.24,13400.0,47.9389,47.9904,47.9389,47.9684,13400.0
2013-08-20 13:00:00,65.25,65.38,65.24,65.36,9100.0,47.9757,48.0713,47.9684,48.0566,9100.0
2013-08-20 13:05:00,65.36,65.36,65.28,65.31,3900.0,48.0566,48.0566,47.9978,48.0198,3900.0
2013-08-20 13:10:00,65.32,65.35,65.3,65.31,7500.0,48.0272,48.0492,48.0125,48.0198,7500.0
2013-08-20 13:15:00,65.32,65.32,65.24,65.24,10200.0,48.0272,48.0272,47.9684,47.9684,10200.0
2013-08-20 13:20:00,65.24,65.25,65.2,65.2,6000.0,47.9684,47.9757,47.9389,47.9389,6000.0
2013-08-20 13:25:00,65.2,65.21,65.1,65.14,8200.0,47.9389,47.9463,47.8654,47.8948,8200.0
2013-08-20 13:30:00,65.15,65.2,65.14,65.15,11700.0,47.9022,47.9389,47.8948,47.9022,11700.0
2013-08-20 13:35:00,65.17,65.19,65.11,65.11,6400.0,47.9169,47.9316,47.8728,47.8728,6400.0
2013-08-20 13:40:00,65.11,65.14,65.09,65.13,21900.0,47.8728,47.8948,47.8581,47.8875,21900.0
2013-08-20 13:45:00,65.13,65.17,65.09,65.15,7000.0,47.8875,47.9169,47.8581,47.9022,7000.0
2013-08-20 13:50:00,65.16,65.2,65.16,65.19,14100.0,47.9095,47.9389,47.9095,47.9316,14100.0
2013-08-20 13:55:00,65.18,65.2,65.13,65.14,7700.0,47.9242,47.9389,47.8875,47.8948,7700.0
2013-08-20 14:00:00,65.13,65.22,65.13,65.22,22000.0,47.8875,47.9537,47.8875,47.9537,22000.0
2013-08-20 14:05:00,65.21,65.3,65.21,65.25,16600.0,47.9463,48.0125,47.9463,47.9757,16600.0
2013-08-20 14:10:00,65.26,65.3,65.23,65.29,16400.0,47.9831,48.0125,47.961,48.0051,16400.0
2013-08-20 14:15:00,65.29,65.32,65.28,65.28,10100.0,48.0051,48.0272,47.9978,47.9978,10100.0
2013-08-20 14:20:00,65.28,65.28,65.23,65.28,10900.0,47.9978,47.9978,47.961,47.9978,10900.0
2013-08-20 14:25:00,65.28,65.35,65.28,65.33,11700.0,47.9978,48.0492,47.9978,48.0345,11700.0
2013-08-20 14:30:00,65.33,65.37,65.32,65.36,15500.0,48.0345,48.0639,48.0272,48.0566,15500.0
2013-08-20 14:35:00,65.36,65.39,65.26,65.32,25200.0,48.0566,48.0786,47.9831,48.0272,25200.0
2013-08-20 14:40:00,65.32,65.32,65.27,65.27,10400.0,48.0272,48.0272,47.9904,47.9904,10400.0
2013-08-20 14:45:00,65.27,65.28,65.21,65.25,10400.0,47.9904,47.9978,47.9463,47.9757,10400.0
2013-08-20 14:50:00,65.26,65.28,65.23,65.24,8300.0,47.9831,47.9978,47.961,47.9684,8300.0
2013-08-20 14:55:00,65.24,65.24,65.16,65.16,14000.0,47.9684,47.9684,47.9095,47.9095,14000.0
2013-08-20 15:00:00,65.17,65.19,65.15,65.16,6100.0,47.9169,47.9316,47.9022,47.9095,6100.0
2013-08-20 15:05:00,65.16,65.25,65.16,65.25,14800.0,47.9095,47.9757,47.9095,47.9757,14800.0
2013-08-20 15:10:00,65.24,65.25,65.22,65.22,10100.0,47.9684,47.9757,47.9537,47.9537,10100.0
2013-08-20 15:15:00,65.23,65.3,65.23,65.26,21800.0,47.961,48.0125,47.961,47.9831,21800.0
2013-08-20 15:20:00,65.26,65.29,65.25,65.28,12200.0,47.9831,48.0051,47.9757,47.9978,12200.0
2013-08-20 15:25:00,65.28,65.37,65.26,65.36,30400.0,47.9978,48.0639,47.9831,48.0566,30400.0
2013-08-20 15:30:00,65.37,65.4,65.27,65.29,27800.0,48.0639,48.086,47.9904,48.0051,27800.0
2013-08-20 15:35:00,65.3,65.32,65.27,65.3,23300.0,48.0125,48.0272,47.9904,48.0125,23300.0
2013-08-20 15:40:00,65.3,65.4,65.3,65.38,47100.0,48.0125,48.086,48.0125,48.0713,47100.0
2013-08-20 15:45:00,65.36,65.37,65.22,65.24,42900.0,48.0566,48.0639,47.9537,47.9684,42900.0
2013-08-20 15:50:00,65.24,65.26,65.2,65.21,28000.0,47.9684,47.9831,47.9389,47.9463,28000.0
2013-08-20 15:55:00,65.2,65.21,65.11,65.12,89600.0,47.9389,47.9463,47.8728,47.8801,89600.0
2013-08-21 09:30:00,64.92,64.95,64.64,64.95,38400.0,47.7331,47.7551,47.5272,47.7551,38400.0
2013-08-21 09:35:00,64.88,65.11,64.88,65.1,27100.0,47.7037,47.8728,47.7037,47.8654,27100.0
2013-08-21 09:40:00,65.13,65.36,64.99,65.29,41000.0,47.8875,48.0566,47.7845,48.0051,41000.0
2013-08-21 09:45:00,65.29,65.48,65.22,65.4,25300.0,48.0051,48.1448,47.9537,48.086,25300.0
2013-08-21 09:50:00,65.39,65.55,65.33,65.53,39100.0,48.0786,48.1963,48.0345,48.1816,39100.0
2013-08-21 09:55:00,65.52,65.54,65.37,65.44,48900.0,48.1742,48.1889,48.0639,48.1154,48900.0
2013-08-21 10:00:00,65.44,65.57,65.41,65.52,25100.0,48.1154,48.211,48.0934,48.1742,25100.0
2013-08-21 10:05:00,65.5,65.64,65.43,65.57,22400.0,48.1595,48.2625,48.1081,48.211,22400.0
2013-08-21 10:10:00,65.56,65.56,65.43,65.43,24700.0,48.2036,48.2036,48.1081,48.1081,24700.0
2013-08-21 10:15:00,65.42,65.55,65.4,65.54,21500.0,48.1007,48.1963,48.086,48.1889,21500.0
2013-08-21 10:20:00,65.55,65.67,65.54,65.59,31400.0,48.1963,48.2845,48.1889,48.2257,31400.0
2013-08-21 10:25:00,65.61,65.66,65.55,65.65,24700.0,48.2404,48.2772,48.1963,48.2698,24700.0
2013-08-21 10:30:00,65.65,65.65,65.56,65.61,22300.0,48.2698,48.2698,48.2036,48.2404,22300.0
2013-08-21 10:35:00,65.62,65.69,65.56,65.61,68200.0,48.2478,48.2992,48.2036,48.2404,68200.0
2013-08-21 10:40:00,65.61,65.62,65.56,65.6,20400.0,48.2404,48.2478,48.2036,48.2331,20400.0
2013-08-21 10:45:00,65.6,65.61,65.55,65.55,20000.0,48.2331,48.2404,48.1963,48.1963,20000.0
2013-08-21 10:50:00,65.56,65.64,65.54,65.57,16200.0,48.2036,48.2625,48.1889,48.211,16200.0
2013-08-21 10:55:00,65.58,65.61,65.57,65.57,14900.0,48.2183,48.2404,48.211,48.211,14900.0
2013-08-21 11:00:00,65.56,65.6,65.48,65.54,14100.0,48.2036,48.2331,48.1448,48.1889,14100.0
2013-08-21 11:05:00,65.54,65.59,65.52,65.53,14800.0,48.1889,48.2257,48.1742,48.1816,14800.0
2013-08-21 11:10:00,65.54,65.59,65.51,65.51,18000.0,48.1889,48.2257,48.1669,48.1669,18000.0
2013-08-21 11:15:00,65.5,65.56,65.49,65.49,15300.0,48.1595,48.2036,48.1522,48.1522,15300.0
2013-08-21 11:20:00,65.49,65.49,65.39,65.46,16700.0,48.1522,48.1522,48.0786,48.1301,16700.0
2013-08-21 11:25:00,65.47,65.48,65.42,65.43,19500.0,48.1375,48.1448,48.1007,48.1081,19500.0
2013-08-21 11:30:00,65.43,65.52,65.43,65.52,12800.0,48.1081,48.1742,48.1081,48.1742,12800.0
2013-08-21 11:35:00,65.52,65.56,65.4,65.43,24500.0,48.1742,48.2036,48.086,48.1081,24500.0
2013-08-21 11:40:00,65.44,65.52,65.44,65.52,15400.0,48.1154,48.1742,48.1154,48.1742,15400.0
2013-08-21 11:45:00,65.53,65.54,65.42,65.44,21500.0,48.1816,48.1889,48.1007,48.1154,21500.0
2013-08-21 11:50:00,65.43,65.49,65.42,65.44,18000.0,48.1081,48.1522,48.1007,48.1154,18000.0
2013-08-21 11:55:00,65.44,65.53,65.44,65.51,11400.0,48.1154,48.1816,48.1154,48.1669,11400.0
2013-08-21 12:00:00,65.52,65.52,65.49,65.49,7600.0,48.1742,48.1742,48.1522,48.1522,7600.0
2013-08-21 12:05:00,65.49,65.51,65.46,65.46,11000.0,48.1522,48.1669,48.1301,48.1301,11000.0
2013-08-21 12:10:00,65.45,65.53,65.45,65.53,10500.0,48.1228,48.1816,48.1228,48.1816,10500.0
2013-08-21 12:15:00,65.53,65.55,65.47,65.55,32300.0,48.1816,48.1963,48.1375,48.1963,32300.0
2013-08-21 12:20:00,65.55,65.57,65.48,65.52,19700.0,48.1963,48.211,48.1448,48.1742,19700.0
2013-08-21 12:25:00,65.52,65.55,65.47,65.52,34400.0,48.1742,48.1963,48.1375,48.1742,34400.0
2013-08-21 12:30:00,65.52,65.56,65.47,65.51,27900.0,48.1742,48.2036,48.1375,48.1669,27900.0
2013-08-21 12:35:00,65.51,65.52,65.45,65.49,13100.0,48.1669,48.1742,48.1228,48.1522,13100.0
2013-08-21 12:40:00,65.49,65.59,65.47,65.59,47000.0,48.1522,48.2257,48.1375,48.2257,47000.0
2013-08-21 12:45:00,65.59,65.6,65.54,65.54,29400.0,48.2257,48.2331,48.1889,48.1889,29400.0
2013-08-21 12:50:00,65.54,65.56,65.52,65.55,15700.0,48.1889,48.2036,48.1742,48.1963,15700.0
2013-08-21 12:55:00,65.55,65.57,65.52,65.52,11400.0,48.1963,48.211,48.1742,48.1742,11400.0
2013-08-21 13:00:00,65.51,65.51,65.43,65.48,22200.0,48.1669,48.1669,48.1081,48.1448,22200.0
2013-08-21 13:05:00,65.48,65.48,65.4,65.47,13000.0,48.1448,48.1448,48.086,48.1375,13000.0
2013-08-21 13:10:00,65.47,65.58,65.47,65.55,43700.0,48.1375,48.2183,48.1375,48.1963,43700.0
2013-08-21 13:15:00,65.56,65.66,65.55,65.65,55600.0,48.2036,48.2772,48.1963,48.2698,55600.0
2013-08-21 13:20:00,65.64,65.64,65.58,65.59,9700.0,48.2625,48.2625,48.2183,48.2257,9700.0
2013-08-21 13:25:00,65.59,65.68,65.59,65.67,21000.0,48.2257,48.2919,48.2257,48.2845,21000.0
2013-08-21 13:30:00,65.67,65.7,65.64,65.65,16600.0,48.2845,48.3066,48.2625,48.2698,16600.0
2013-08-21 13:35:00,65.65,65.73,65.65,65.73,16300.0,48.2698,48.3286,48.2698,48.3286,16300.0
2013-08-21 13:40:00,65.73,65.75,65.67,65.75,15700.0,48.3286,48.3433,48.2845,48.3433,15700.0
2013-08-21 13:45:00,65.76,65.8,65.71,65.71,21800.0,48.3507,48.3801,48.3139,48.3139,21800.0
2013-08-21 13:50:00,65.71,65.71,65.65,65.7,19500.0,48.3139,48.3139,48.2698,48.3066,19500.0
2013-08-21 13:55:00,65.71,65.75,65.69,65.74,32700.0,48.3139,48.3433,48.2992,48.336,32700.0
2013-08-21 14:00:00,65.73,65.74,65.38,65.51,65800.0,48.3286,48.336,48.0713,48.1669,65800.0
2013-08-21 14:05:00,65.5,65.57,65.28,65.56,36000.0,48.1595,48.211,47.9978,48.2036,36000.0
2013-08-21 14:10:00,65.61,65.68,65.55,65.59,59900.0,48.2404,48.2919,48.1963,48.2257,59900.0
2013-08-21 14:15:00,65.57,65.68,65.51,65.59,18800.0,48.211,48.2919,48.1669,48.2257,18800.0
2013-08-21 14:20:00,65.55,65.62,65.47,65.54,49700.0,48.1963,48.2478,48.1375,48.1889,49700.0
2013-08-21 14:25:00,65.54,65.69,65.53,65.61,37000.0,48.1889,48.2992,48.1816,48.2404,37000.0
2013-08-21 14:30:00,65.61,65.85,65.6,65.81,41500.0,48.2404,48.4169,48.2331,48.3875,41500.0
2013-08-21 14:35:00,65.8,65.94,65.79,65.84,64200.0,48.3801,48.483,48.3728,48.4095,64200.0
2013-08-21 14:40:00,65.82,65.94,65.77,65.85,32200.0,48.3948,48.483,48.358,48.4169,32200.0
2013-08-21 14:45:00,65.84,65.98,65.81,65.97,33700.0,48.4095,48.5124,48.3875,48.5051,33700.0
2013-08-21 14:50:00,65.96,65.98,65.85,65.86,23900.0,48.4977,48.5124,48.4169,48.4242,23900.0
2013-08-21 14:55:00,65.86,65.89,65.82,65.83,12300.0,48.4242,48.4463,48.3948,48.4022,12300.0
2013-08-21 15:00:00,65.84,65.86,65.73,65.84,16800.0,48.4095,48.4242,48.3286,48.4095,16800.0
2013-08-21 15:05:00,65.85,65.86,65.75,65.8,20200.0,48.4169,48.4242,48.3433,48.3801,20200.0
2013-08-21 15:10:00,65.79,65.86,65.74,65.82,16200.0,48.3728,48.4242,48.336,48.3948,16200.0
2013-08-21 15:15:00,65.82,65.94,65.81,65.86,49500.0,48.3948,48.483,48.3875,48.4242,49500.0
2013-08-21 15:20:00,65.85,65.86,65.76,65.76,31800.0,48.4169,48.4242,48.3507,48.3507,31800.0
2013-08-21 15:25:00,65.76,65.83,65.69,65.73,39200.0,48.3507,48.4022,48.2992,48.3286,39200.0
2013-08-21 15:30:00,65.72,65.78,65.72,65.75,48300.0,48.3213,48.3654,48.3213,48.3433,48300.0
2013-08-21 15:35:00,65.76,65.83,65.67,65.68,39100.0,48.3507,48.4022,48.2845,48.2919,39100.0
2013-08-21 15:40:00,65.68,65.69,65.53,65.53,45800.0,48.2919,48.2992,48.1816,48.1816,45800.0
2013-08-21 15:45:00,65.52,65.61,65.47,65.52,104000.0,48.1742,48.2404,48.1375,48.1742,104000.0
2013-08-21 15:50:00,65.52,65.53,65.46,65.49,91200.0,48.1742,48.1816,48.1301,48.1522,91200.0
2013-08-21 15:55:00,65.48,65.54,65.42,65.47,181700.0,48.1448,48.1889,48.1007,48.1375,181700.0
2013-08-22 09:30:00,65.85,66.09,65.68,65.96,81300.0,48.4169,48.5933,48.2919,48.4977,81300.0
2013-08-22 09:35:00,65.96,66.35,65.96,66.35,44800.0,48.4977,48.7845,48.4977,48.7845,44800.0
2013-08-22 09:40:00,66.31,66.65,66.23,66.57,49400.0,48.7551,49.0051,48.6963,48.9463,49400.0
2013-08-22 09:45:00,66.52,66.84,66.5,66.81,40900.0,48.9095,49.1448,48.8948,49.1227,40900.0
2013-08-22 09:50:00,66.76,66.85,66.72,66.72,50300.0,49.086,49.1521,49.0565,49.0565,50300.0
2013-08-22 09:55:00,66.73,66.9,66.73,66.76,22000.0,49.0639,49.1889,49.0639,49.086,22000.0
2013-08-22 10:00:00,66.75,66.87,66.51,66.52,65000.0,49.0786,49.1668,48.9021,48.9095,65000.0
2013-08-22 10:05:00,66.51,66.64,66.42,66.46,22800.0,48.9021,48.9977,48.836,48.8654,22800.0
2013-08-22 10:10:00,66.45,66.58,66.41,66.54,27900.0,48.858,48.9536,48.8286,48.9242,27900.0
2013-08-22 10:15:00,66.55,66.65,66.55,66.59,32000.0,48.9315,49.0051,48.9315,48.961,32000.0
2013-08-22 10:20:00,66.58,66.64,66.58,66.64,23300.0,48.9536,48.9977,48.9536,48.9977,23300.0
2013-08-22 10:25:00,66.63,66.68,66.61,66.62,13900.0,48.9904,49.0271,48.9757,48.983,13900.0
2013-08-22 10:30:00,66.65,66.68,66.6,66.61,13600.0,49.0051,49.0271,48.9683,48.9757,13600.0
2013-08-22 10:35:00,66.6,66.73,66.6,66.72,26700.0,48.9683,49.0639,48.9683,49.0565,26700.0
2013-08-22 10:40:00,66.71,66.8,66.69,66.8,18100.0,49.0492,49.1154,49.0345,49.1154,18100.0
2013-08-22 10:45:00,66.8,66.82,66.67,66.76,22500.0,49.1154,49.1301,49.0198,49.086,22500.0
2013-08-22 10:50:00,66.75,66.76,66.58,66.69,45900.0,49.0786,49.086,48.9536,49.0345,45900.0
2013-08-22 10:55:00,66.69,66.71,66.55,66.55,19300.0,49.0345,49.0492,48.9315,48.9315,19300.0
2013-08-22 11:00:00,66.57,66.58,66.48,66.49,28200.0,48.9463,48.9536,48.8801,48.8874,28200.0
2013-08-22 11:05:00,66.48,66.58,66.45,66.58,23200.0,48.8801,48.9536,48.858,48.9536,23200.0
2013-08-22 11:10:00,66.59,66.64,66.54,66.54,30100.0,48.961,48.9977,48.9242,48.9242,30100.0
2013-08-22 11:15:00,66.54,66.56,66.49,66.5,12800.0,48.9242,48.9389,48.8874,48.8948,12800.0
2013-08-22 11:20:00,66.5,66.54,66.49,66.51,17500.0,48.8948,48.9242,48.8874,48.9021,17500.0
2013-08-22 11:25:00,66.5,66.52,66.47,66.48,36300.0,48.8948,48.9095,48.8727,48.8801,36300.0
2013-08-22 11:30:00,66.49,66.57,66.47,66.54,24300.0,48.8874,48.9463,48.8727,48.9242,24300.0
2013-08-22 11:35:00,66.55,66.59,66.49,66.51,10800.0,48.9315,48.961,48.8874,48.9021,10800.0
2013-08-22 11:40:00,66.5,66.51,66.44,66.5,15700.0,48.8948,48.9021,48.8507,48.8948,15700.0
2013-08-22 11:45:00,66.49,66.6,66.49,66.59,7700.0,48.8874,48.9683,48.8874,48.961,7700.0
2013-08-22 11:50:00,66.59,66.6,66.5,66.53,12600.0,48.961,48.9683,48.8948,48.9168,12600.0
2013-08-22 11:55:00,66.54,66.61,66.54,66.61,17100.0,48.9242,48.9757,48.9242,48.9757,17100.0
2013-08-22 12:00:00,66.63,66.72,66.63,66.69,10000.0,48.9904,49.0565,48.9904,49.0345,10000.0
2013-08-22 12:05:00,66.67,66.74,66.67,66.73,20700.0,49.0198,49.0712,49.0198,49.0639,20700.0
2013-08-22 12:10:00,66.74,66.81,66.74,66.75,6400.0,49.0712,49.1227,49.0712,49.0786,6400.0
2013-08-22 12:15:00,66.75,66.8,66.75,66.75,11100.0,49.0786,49.1154,49.0786,49.0786,11100.0
2013-08-22 12:20:00,66.74,66.81,66.72,66.74,4900.0,49.0712,49.1227,49.0565,49.0712,4900.0
2013-08-22 12:25:00,66.71,66.77,66.65,66.65,3800.0,49.0492,49.0933,49.0051,49.0051,3800.0
2013-08-22 12:30:00,66.66,66.66,66.63,66.66,2600.0,49.0124,49.0124,48.9904,49.0124,2600.0
2013-08-22 12:35:00,66.66,66.81,66.65,66.8,4200.0,49.0124,49.1227,49.0051,49.1154,4200.0
2013-08-22 12:40:00,66.81,66.81,66.77,66.79,4200.0,49.1227,49.1227,49.0933,49.108,4200.0
2013-08-22 12:45:00,66.78,66.79,66.72,66.72,5200.0,49.1007,49.108,49.0565,49.0565,5200.0
2013-08-22 12:50:00,66.71,66.71,66.59,66.64,2800.0,49.0492,49.0492,48.961,48.9977,2800.0
2013-08-22 12:55:00,66.62,66.65,66.6,66.65,4100.0,48.983,49.0051,48.9683,49.0051,4100.0
2013-08-22 13:00:00,66.62,66.62,66.59,66.59,1400.0,48.983,48.983,48.961,48.961,1400.0
2013-08-22 13:05:00,66.62,66.73,66.62,66.73,1100.0,48.983,49.0639,48.983,49.0639,1100.0
2013-08-22 13:10:00,66.71,66.8,66.67,66.76,5200.0,49.0492,49.1154,49.0198,49.086,5200.0
2013-08-22 13:15:00,66.76,66.77,66.74,66.75,2500.0,49.086,49.0933,49.0712,49.0786,2500.0
2013-08-22 13:20:00,66.77,66.79,66.74,66.75,2900.0,49.0933,49.108,49.0712,49.0786,2900.0
2013-08-22 13:25:00,66.77,66.86,66.76,66.81,11800.0,49.0933,49.1595,49.086,49.1227,11800.0
2013-08-22 13:30:00,66.84,66.88,66.8,66.83,9500.0,49.1448,49.1742,49.1154,49.1374,9500.0
2013-08-22 13:35:00,66.84,66.9,66.84,66.85,5800.0,49.1448,49.1889,49.1448,49.1521,5800.0
2013-08-22 13:40:00,66.87,66.87,66.84,66.85,4000.0,49.1668,49.1668,49.1448,49.1521,4000.0
2013-08-22 13:45:00,66.84,66.95,66.84,66.94,6000.0,49.1448,49.2257,49.1448,49.2183,6000.0
2013-08-22 13:50:00,66.95,67.01,66.94,67.01,8700.0,49.2257,49.2698,49.2183,49.2698,8700.0
2013-08-22 13:55:00,67.0,67.03,66.94,67.03,8900.0,49.2624,49.2845,49.2183,49.2845,8900.0
2013-08-22 14:00:00,67.07,67.07,66.97,66.97,33500.0,49.3139,49.3139,49.2404,49.2404,33500.0
2013-08-22 14:05:00,66.97,67.02,66.93,66.99,20100.0,49.2404,49.2771,49.2109,49.2551,20100.0
2013-08-22 14:10:00,66.99,67.05,66.98,66.99,42100.0,49.2551,49.2992,49.2477,49.2551,42100.0
2013-08-22 14:15:00,66.99,67.01,66.92,66.95,4000.0,49.2551,49.2698,49.2036,49.2257,4000.0
2013-08-22 14:20:00,66.95,66.98,66.93,66.94,2900.0,49.2257,49.2477,49.2109,49.2183,2900.0
2013-08-22 14:25:00,66.95,67.01,66.95,66.98,9200.0,49.2257,49.2698,49.2257,49.2477,9200.0
2013-08-22 14:30:00,66.98,67.08,66.96,67.07,13600.0,49.2477,49.3212,49.233,49.3139,13600.0
2013-08-22 14:35:00,67.09,67.17,67.09,67.1,7200.0,49.3286,49.3874,49.3286,49.3359,7200.0
2013-08-22 14:40:00,67.09,67.1,67.06,67.06,4400.0,49.3286,49.3359,49.3065,49.3065,4400.0
2013-08-22 14:45:00,67.06,67.13,67.05,67.13,15300.0,49.3065,49.358,49.2992,49.358,15300.0
2013-08-22 14:50:00,67.13,67.14,66.96,67.1,47600.0,49.358,49.3654,49.233,49.3359,47600.0
2013-08-22 14:55:00,67.09,67.11,67.07,67.11,2500.0,49.3286,49.3433,49.3139,49.3433,2500.0
2013-08-22 15:00:00,67.11,67.11,67.06,67.08,5100.0,49.3433,49.3433,49.3065,49.3212,5100.0
2013-08-22 15:05:00,67.08,67.11,67.05,67.06,4800.0,49.3212,49.3433,49.2992,49.3065,4800.0
2013-08-22 15:10:00,67.08,67.11,67.08,67.1,6200.0,49.3212,49.3433,49.3212,49.3359,6200.0
2013-08-22 15:15:00,67.09,67.11,67.07,67.08,5100.0,49.3286,49.3433,49.3139,49.3212,5100.0
2013-08-22 15:20:00,67.07,67.22,67.07,67.08,20000.0,49.3139,49.4242,49.3139,49.3212,20000.0
2013-08-22 15:25:00,67.14,67.15,67.06,67.09,21500.0,49.3654,49.3727,49.3065,49.3286,21500.0
2013-08-22 15:30:00,67.11,67.11,67.02,67.06,38400.0,49.3433,49.3433,49.2771,49.3065,38400.0
2013-08-22 15:35:00,67.07,67.24,67.05,67.1,39900.0,49.3139,49.4389,49.2992,49.3359,39900.0
2013-08-22 15:40:00,67.09,67.11,67.01,67.01,34000.0,49.3286,49.3433,49.2698,49.2698,34000.0
2013-08-22 15:45:00,67.0,67.03,66.97,67.02,62600.0,49.2624,49.2845,49.2404,49.2771,62600.0
2013-08-22 15:50:00,67.01,67.03,66.95,67.01,62800.0,49.2698,49.2845,49.2257,49.2698,62800.0
2013-08-22 15:55:00,67.0,67.09,66.99,67.02,117900.0,49.2624,49.3286,49.2551,49.2771,117900.0
2013-08-23 09:30:00,67.11,67.24,67.05,67.24,34900.0,49.3433,49.4389,49.2992,49.4389,34900.0
2013-08-23 09:35:00,67.19,67.19,67.03,67.03,27900.0,49.4021,49.4021,49.2845,49.2845,27900.0
2013-08-23 09:40:00,67.0,67.03,66.82,66.85,21300.0,49.2624,49.2845,49.1301,49.1521,21300.0
2013-08-23 09:45:00,66.81,66.81,66.6,66.6,21800.0,49.1227,49.1227,48.9683,48.9683,21800.0
2013-08-23 09:50:00,66.59,66.62,66.41,66.51,31300.0,48.961,48.983,48.8286,48.9021,31300.0
2013-08-23 09:55:00,66.5,66.5,66.4,66.44,21900.0,48.8948,48.8948,48.8213,48.8507,21900.0
2013-08-23 10:00:00,66.42,66.51,66.29,66.45,51000.0,48.836,48.9021,48.7404,48.858,51000.0
2013-08-23 10:05:00,66.45,66.61,66.37,66.56,28700.0,48.858,48.9757,48.7992,48.9389,28700.0
2013-08-23 10:10:00,66.57,66.59,66.48,66.54,12400.0,48.9463,48.961,48.8801,48.9242,12400.0
2013-08-23 10:15:00,66.52,66.53,66.42,66.46,24000.0,48.9095,48.9168,48.836,48.8654,24000.0
2013-08-23 10:20:00,66.44,66.45,66.29,66.37,40500.0,48.8507,48.858,48.7404,48.7992,40500.0
2013-08-23 10:25:00,66.38,66.45,66.28,66.29,22400.0,48.8066,48.858,48.733,48.7404,22400.0
2013-08-23 10:30:00,66.29,66.47,66.25,66.45,30200.0,48.7404,48.8727,48.711,48.858,30200.0
2013-08-23 10:35:00,66.45,66.53,66.39,66.43,19000.0,48.858,48.9168,48.8139,48.8433,19000.0
2013-08-23 10:40:00,66.43,66.51,66.42,66.42,11900.0,48.8433,48.9021,48.836,48.836,11900.0
2013-08-23 10:45:00,66.42,66.46,66.36,66.46,31600.0,48.836,48.8654,48.7918,48.8654,31600.0
2013-08-23 10:50:00,66.49,66.58,66.47,66.58,9500.0,48.8874,48.9536,48.8727,48.9536,9500.0
2013-08-23 10:55:00,66.6,66.71,66.6,66.61,14800.0,48.9683,49.0492,48.9683,48.9757,14800.0
2013-08-23 11:00:00,66.62,66.72,66.6,66.66,12400.0,48.983,49.0565,48.9683,49.0124,12400.0
2013-08-23 11:05:00,66.66,66.69,66.6,66.65,10000.0,49.0124,49.0345,48.9683,49.0051,10000.0
2013-08-23 11:10:00,66.66,66.69,66.6,66.69,14500.0,49.0124,49.0345,48.9683,49.0345,14500.0
2013-08-23 11:15:00,66.67,66.76,66.66,66.72,5900.0,49.0198,49.086,49.0124,49.0565,5900.0
2013-08-23 11:20:00,66.73,66.73,66.57,66.59,7200.0,49.0639,49.0639,48.9463,48.961,7200.0
2013-08-23 11:25:00,66.57,66.58,66.53,66.56,7600.0,48.9463,48.9536,48.9168,48.9389,7600.0
2013-08-23 11:30:00,66.58,66.62,66.52,66.59,10400.0,48.9536,48.983,48.9095,48.961,10400.0
2013-08-23 11:35:00,66.56,66.64,66.5,66.58,10300.0,48.9389,48.9977,48.8948,48.9536,10300.0
2013-08-23 11:40:00,66.57,66.63,66.55,66.61,8100.0,48.9463,48.9904,48.9315,48.9757,8100.0
2013-08-23 11:45:00,66.61,66.65,66.61,66.62,6700.0,48.9757,49.0051,48.9757,48.983,6700.0
2013-08-23 11:50:00,66.62,66.63,66.57,66.62,8200.0,48.983,48.9904,48.9463,48.983,8200.0
2013-08-23 11:55:00,66.62,66.64,66.57,66.6,10600.0,48.983,48.9977,48.9463,48.9683,10600.0
2013-08-23 12:00:00,66.61,66.67,66.58,66.59,14600.0,48.9757,49.0198,48.9536,48.961,14600.0
2013-08-23 12:05:00,66.6,66.62,66.57,66.58,10600.0,48.9683,48.983,48.9463,48.9536,10600.0
2013-08-23 12:10:00,66.58,66.62,66.53,66.58,10500.0,48.9536,48.983,48.9168,48.9536,10500.0
2013-08-23 12:15:00,66.59,66.6,66.57,66.58,6500.0,48.961,48.9683,48.9463,48.9536,6500.0
2013-08-23 12:20:00,66.58,66.64,66.57,66.63,8800.0,48.9536,48.9977,48.9463,48.9904,8800.0
2013-08-23 12:25:00,66.63,66.63,66.54,66.56,7000.0,48.9904,48.9904,48.9242,48.9389,7000.0
2013-08-23 12:30:00,66.56,66.56,66.5,66.51,7400.0,48.9389,48.9389,48.8948,48.9021,7400.0
2013-08-23 12:35:00,66.52,66.61,66.52,66.59,8700.0,48.9095,48.9757,48.9095,48.961,8700.0
2013-08-23 12:40:00,66.59,66.59,66.55,66.58,6400.0,48.961,48.961,48.9315,48.9536,6400.0
2013-08-23 12:45:00,66.57,66.57,66.53,66.56,9700.0,48.9463,48.9463,48.9168,48.9389,9700.0
2013-08-23 12:50:00,66.55,66.6,66.51,66.6,10700.0,48.9315,48.9683,48.9021,48.9683,10700.0
2013-08-23 12:55:00,66.6,66.63,66.58,66.62,7300.0,48.9683,48.9904,48.9536,48.983,7300.0
2013-08-23 13:00:00,66.62,66.62,66.53,66.56,13900.0,48.983,48.983,48.9168,48.9389,13900.0
2013-08-23 13:05:00,66.56,66.58,66.53,66.57,9700.0,48.9389,48.9536,48.9168,48.9463,9700.0
2013-08-23 13:10:00,66.58,66.65,66.58,66.65,21400.0,48.9536,49.0051,48.9536,49.0051,21400.0
2013-08-23 13:15:00,66.65,66.67,66.59,66.6,8400.0,49.0051,49.0198,48.961,48.9683,8400.0
2013-08-23 13:20:00,66.59,66.6,66.55,66.6,8600.0,48.961,48.9683,48.9315,48.9683,8600.0
2013-08-23 13:25:00,66.59,66.65,66.59,66.65,13500.0,48.961,49.0051,48.961,49.0051,13500.0
2013-08-23 13:30:00,66.64,66.68,66.63,66.67,15800.0,48.9977,49.0271,48.9904,49.0198,15800.0
2013-08-23 13:35:00,66.67,66.72,66.66,66.72,8500.0,49.0198,49.0565,49.0124,49.0565,8500.0
2013-08-23 13:40:00,66.72,66.76,66.69,66.74,26400.0,49.0565,49.086,49.0345,49.0712,26400.0
2013-08-23 13:45:00,66.73,66.76,66.71,66.74,14800.0,49.0639,49.086,49.0492,49.0712,14800.0
2013-08-23 13:50:00,66.75,66.8,66.72,66.8,13800.0,49.0786,49.1154,49.0565,49.1154,13800.0
2013-08-23 13:55:00,66.8,66.86,66.8,66.83,23000.0,49.1154,49.1595,49.1154,49.1374,23000.0
2013-08-23 14:00:00,66.82,66.83,66.77,66.78,13800.0,49.1301,49.1374,49.0933,49.1007,13800.0
2013-08-23 14:05:00,66.79,66.81,66.76,66.8,21000.0,49.108,49.1227,49.086,49.1154,21000.0
2013-08-23 14:10:00,66.8,66.87,66.78,66.8,9000.0,49.1154,49.1668,49.1007,49.1154,9000.0
2013-08-23 14:15:00,66.79,66.85,66.75,66.85,24400.0,49.108,49.1521,49.0786,49.1521,24400.0
2013-08-23 14:20:00,66.86,66.88,66.82,66.84,12800.0,49.1595,49.1742,49.1301,49.1448,12800.0
2013-08-23 14:25:00,66.85,66.92,66.85,66.87,21100.0,49.1521,49.2036,49.1521,49.1668,21100.0
2013-08-23 14:30:00,66.86,66.88,66.83,66.87,12000.0,49.1595,49.1742,49.1374,49.1668,12000.0
2013-08-23 14:35:00,66.89,66.89,66.82,66.85,11900.0,49.1815,49.1815,49.1301,49.1521,11900.0
2013-08-23 14:40:00,66.86,66.86,66.75,66.78,13300.0,49.1595,49.1595,49.0786,49.1007,13300.0
2013-08-23 14:45:00,66.77,66.78,66.71,66.72,9800.0,49.0933,49.1007,49.0492,49.0565,9800.0
2013-08-23 14:50:00,66.71,66.78,66.69,66.78,27100.0,49.0492,49.1007,49.0345,49.1007,27100.0
2013-08-23 14:55:00,66.78,66.85,66.76,66.82,14600.0,49.1007,49.1521,49.086,49.1301,14600.0
2013-08-23 15:00:00,66.82,66.82,66.77,66.81,13300.0,49.1301,49.1301,49.0933,49.1227,13300.0
2013-08-23 15:05:00,66.81,66.83,66.77,66.77,9700.0,49.1227,49.1374,49.0933,49.0933,9700.0
2013-08-23 15:10:00,66.78,66.78,66.7,66.72,16100.0,49.1007,49.1007,49.0418,49.0565,16100.0
2013-08-23 15:15:00,66.72,66.77,66.72,66.75,19100.0,49.0565,49.0933,49.0565,49.0786,19100.0
2013-08-23 15:20:00,66.75,66.78,66.73,66.78,13000.0,49.0786,49.1007,49.0639,49.1007,13000.0
2013-08-23 15:25:00,66.78,66.82,66.77,66.79,13600.0,49.1007,49.1301,49.0933,49.108,13600.0
2013-08-23 15:30:00,66.79,66.84,66.76,66.77,21900.0,49.108,49.1448,49.086,49.0933,21900.0
2013-08-23 15:35:00,66.77,66.83,66.77,66.82,16800.0,49.0933,49.1374,49.0933,49.1301,16800.0
2013-08-23 15:40:00,66.81,66.88,66.81,66.88,24200.0,49.1227,49.1742,49.1227,49.1742,24200.0
2013-08-23 15:45:00,66.87,67.02,66.87,66.95,56700.0,49.1668,49.2771,49.1668,49.2257,56700.0
2013-08-23 15:50:00,66.96,66.98,66.92,66.95,34000.0,49.233,49.2477,49.2036,49.2257,34000.0
2013-08-23 15:55:00,66.95,67.01,66.88,66.9,67800.0,49.2257,49.2698,49.1742,49.1889,67800.0
2013-08-26 09:30:00,66.96,67.0,66.75,66.75,27400.0,49.233,49.2624,49.0786,49.0786,27400.0
2013-08-26 09:35:00,66.79,66.79,66.56,66.59,8200.0,49.108,49.108,48.9389,48.961,8200.0
2013-08-26 09:40:00,66.64,66.69,66.59,66.6,9700.0,48.9977,49.0345,48.961,48.9683,9700.0
2013-08-26 09:45:00,66.6,66.67,66.6,66.62,10700.0,48.9683,49.0198,48.9683,48.983,10700.0
2013-08-26 09:50:00,66.6,66.62,66.52,66.53,19400.0,48.9683,48.983,48.9095,48.9168,19400.0
2013-08-26 09:55:00,66.53,66.53,66.35,66.42,17900.0,48.9168,48.9168,48.7845,48.836,17900.0
2013-08-26 10:00:00,66.41,66.67,66.36,66.67,24500.0,48.8286,49.0198,48.7918,49.0198,24500.0
2013-08-26 10:05:00,66.67,66.67,66.52,66.65,17400.0,49.0198,49.0198,48.9095,49.0051,17400.0
2013-08-26 10:10:00,66.64,66.67,66.54,66.67,7600.0,48.9977,49.0198,48.9242,49.0198,7600.0
2013-08-26 10:15:00,66.65,66.67,66.52,66.52,9500.0,49.0051,49.0198,48.9095,48.9095,9500.0
2013-08-26 10:20:00,66.52,66.58,66.49,66.5,17800.0,48.9095,48.9536,48.8874,48.8948,17800.0
2013-08-26 10:25:00,66.5,66.58,66.49,66.52,23000.0,48.8948,48.9536,48.8874,48.9095,23000.0
2013-08-26 10:30:00,66.51,66.51,66.37,66.4,13700.0,48.9021,48.9021,48.7992,48.8213,13700.0
2013-08-26 10:35:00,66.41,66.46,66.38,66.42,15100.0,48.8286,48.8654,48.8066,48.836,15100.0
2013-08-26 10:40:00,66.45,66.5,66.4,66.45,32900.0,48.858,48.8948,48.8213,48.858,32900.0
2013-08-26 10:45:00,66.45,66.45,66.32,66.39,35700.0,48.858,48.858,48.7624,48.8139,35700.0
2013-08-26 10:50:00,66.41,66.48,66.36,66.47,11200.0,48.8286,48.8801,48.7918,48.8727,11200.0
2013-08-26 10:55:00,66.48,66.48,66.42,66.46,12300.0,48.8801,48.8801,48.836,48.8654,12300.0
2013-08-26 11:00:00,66.47,66.5,66.46,66.48,8400.0,48.8727,48.8948,48.8654,48.8801,8400.0
2013-08-26 11:05:00,66.47,66.51,66.45,66.5,28100.0,48.8727,48.9021,48.858,48.8948,28100.0
2013-08-26 11:10:00,66.5,66.53,66.45,66.5,41500.0,48.8948,48.9168,48.858,48.8948,41500.0
2013-08-26 11:15:00,66.5,66.51,66.43,66.43,39200.0,48.8948,48.9021,48.8433,48.8433,39200.0
2013-08-26 11:20:00,66.44,66.5,66.43,66.47,17200.0,48.8507,48.8948,48.8433,48.8727,17200.0
2013-08-26 11:25:00,66.47,66.5,66.42,66.43,14300.0,48.8727,48.8948,48.836,48.8433,14300.0
2013-08-26 11:30:00,66.44,66.54,66.44,66.5,30400.0,48.8507,48.9242,48.8507,48.8948,30400.0
2013-08-26 11:35:00,66.5,66.53,66.5,66.53,12200.0,48.8948,48.9168,48.8948,48.9168,12200.0
2013-08-26 11:40:00,66.54,66.59,66.51,66.51,17000.0,48.9242,48.961,48.9021,48.9021,17000.0
2013-08-26 11:45:00,66.5,66.54,66.48,66.54,9400.0,48.8948,48.9242,48.8801,48.9242,9400.0
2013-08-26 11:50:00,66.54,66.55,66.48,66.48,7600.0,48.9242,48.9315,48.8801,48.8801,7600.0
2013-08-26 11:55:00,66.48,66.58,66.47,66.58,17600.0,48.8801,48.9536,48.8727,48.9536,17600.0
2013-08-26 12:00:00,66.57,66.57,66.52,66.56,7500.0,48.9463,48.9463,48.9095,48.9389,7500.0
2013-08-26 12:05:00,66.54,66.55,66.46,66.48,10800.0,48.9242,48.9315,48.8654,48.8801,10800.0
2013-08-26 12:10:00,66.49,66.56,66.49,66.55,12200.0,48.8874,48.9389,48.8874,48.9315,12200.0
2013-08-26 12:15:00,66.56,66.6,66.48,66.49,11400.0,48.9389,48.9683,48.8801,48.8874,11400.0
2013-08-26 12:20:00,66.49,66.57,66.49,66.56,5100.0,48.8874,48.9463,48.8874,48.9389,5100.0
2013-08-26 12:25:00,66.57,66.6,66.52,66.55,9400.0,48.9463,48.9683,48.9095,48.9315,9400.0
2013-08-26 12:30:00,66.55,66.56,66.48,66.52,29600.0,48.9315,48.9389,48.8801,48.9095,29600.0
2013-08-26 12:35:00,66.52,66.53,66.45,66.46,8200.0,48.9095,48.9168,48.858,48.8654,8200.0
2013-08-26 12:40:00,66.45,66.52,66.45,66.47,7100.0,48.858,48.9095,48.858,48.8727,7100.0
2013-08-26 12:45:00,66.46,66.46,66.43,66.45,7900.0,48.8654,48.8654,48.8433,48.858,7900.0
2013-08-26 12:50:00,66.44,66.52,66.42,66.48,19600.0,48.8507,48.9095,48.836,48.8801,19600.0
2013-08-26 12:55:00,66.5,66.52,66.47,66.52,10200.0,48.8948,48.9095,48.8727,48.9095,10200.0
2013-08-26 13:00:00,66.51,66.52,66.47,66.47,12200.0,48.9021,48.9095,48.8727,48.8727,12200.0
2013-08-26 13:05:00,66.47,66.51,66.45,66.5,9800.0,48.8727,48.9021,48.858,48.8948,9800.0
2013-08-26 13:10:00,66.53,66.56,66.47,66.48,13900.0,48.9168,48.9389,48.8727,48.8801,13900.0
2013-08-26 13:15:00,66.48,66.48,66.41,66.43,11800.0,48.8801,48.8801,48.8286,48.8433,11800.0
2013-08-26 13:20:00,66.43,66.43,66.36,66.38,16000.0,48.8433,48.8433,48.7918,48.8066,16000.0
2013-08-26 13:25:00,66.37,66.4,66.32,66.36,9800.0,48.7992,48.8213,48.7624,48.7918,9800.0
2013-08-26 13:30:00,66.37,66.4,66.36,66.4,10500.0,48.7992,48.8213,48.7918,48.8213,10500.0
2013-08-26 13:35:00,66.4,66.41,66.35,66.38,12000.0,48.8213,48.8286,48.7845,48.8066,12000.0
2013-08-26 13:40:00,66.38,66.38,66.32,66.33,13500.0,48.8066,48.8066,48.7624,48.7698,13500.0
2013-08-26 13:45:00,66.33,66.34,66.26,66.33,44200.0,48.7698,48.7771,48.7183,48.7698,44200.0
2013-08-26 13:50:00,66.32,66.33,66.28,66.29,14100.0,48.7624,48.7698,48.733,48.7404,14100.0
2013-08-26 13:55:00,66.31,66.42,66.31,66.41,24200.0,48.7551,48.836,48.7551,48.8286,24200.0
2013-08-26 14:00:00,66.42,66.47,66.39,66.46,11800.0,48.836,48.8727,48.8139,48.8654,11800.0
2013-08-26 14:05:00,66.46,66.47,66.36,66.37,14100.0,48.8654,48.8727,48.7918,48.7992,14100.0
2013-08-26 14:10:00,66.37,66.41,66.37,66.37,15200.0,48.7992,48.8286,48.7992,48.7992,15200.0
2013-08-26 14:15:00,66.38,66.39,66.31,66.32,15100.0,48.8066,48.8139,48.7551,48.7624,15100.0
2013-08-26 14:20:00,66.33,66.4,66.33,66.37,6100.0,48.7698,48.8213,48.7698,48.7992,6100.0
2013-08-26 14:25:00,66.36,66.39,66.35,66.39,11000.0,48.7918,48.8139,48.7845,48.8139,11000.0
2013-08-26 14:30:00,66.39,66.4,66.36,66.36,7800.0,48.8139,48.8213,48.7918,48.7918,7800.0
2013-08-26 14:35:00,66.37,66.39,66.3,66.32,13400.0,48.7992,48.8139,48.7477,48.7624,13400.0
2013-08-26 14:40:00,66.32,66.4,66.29,66.36,15300.0,48.7624,48.8213,48.7404,48.7918,15300.0
2013-08-26 14:45:00,66.35,66.38,66.31,66.34,12000.0,48.7845,48.8066,48.7551,48.7771,12000.0
2013-08-26 14:50:00,66.37,66.42,66.37,66.41,13100.0,48.7992,48.836,48.7992,48.8286,13100.0
2013-08-26 14:55:00,66.42,66.44,66.37,66.43,9000.0,48.836,48.8507,48.7992,48.8433,9000.0
2013-08-26 15:00:00,66.46,66.46,66.42,66.43,15100.0,48.8654,48.8654,48.836,48.8433,15100.0
2013-08-26 15:05:00,66.42,66.42,66.39,66.39,13000.0,48.836,48.836,48.8139,48.8139,13000.0
2013-08-26 15:10:00,66.39,66.4,66.1,66.1,42100.0,48.8139,48.8213,48.6007,48.6007,42100.0
2013-08-26 15:15:00,66.08,66.14,66.03,66.07,25900.0,48.586,48.6301,48.5492,48.5786,25900.0
2013-08-26 15:20:00,66.07,66.07,65.85,65.95,55200.0,48.5786,48.5786,48.4169,48.4904,55200.0
2013-08-26 15:25:00,65.94,65.97,65.82,65.97,22100.0,48.483,48.5051,48.3948,48.5051,22100.0
2013-08-26 15:30:00,65.97,66.13,65.96,66.1,36100.0,48.5051,48.6227,48.4977,48.6007,36100.0
2013-08-26 15:35:00,66.1,66.12,66.01,66.05,33500.0,48.6007,48.6154,48.5345,48.5639,33500.0
2013-08-26 15:40:00,66.07,66.16,66.02,66.12,40200.0,48.5786,48.6448,48.5419,48.6154,40200.0
2013-08-26 15:45:00,66.11,66.14,65.99,66.03,52800.0,48.608,48.6301,48.5198,48.5492,52800.0
2013-08-26 15:50:00,66.03,66.07,65.95,66.05,68600.0,48.5492,48.5786,48.4904,48.5639,68600.0
2013-08-26 15:55:00,66.05,66.06,65.96,65.99,104200.0,48.5639,48.5713,48.4977,48.5198,104200.0
2013-08-27 09:30:00,65.12,65.23,65.01,65.06,47800.0,47.8801,47.961,47.7992,47.836,47800.0
2013-08-27 09:35:00,65.06,65.08,64.78,65.0,38400.0,47.836,47.8507,47.6301,47.7919,38400.0
2013-08-27 09:40:00,65.01,65.13,65.0,65.03,26400.0,47.7992,47.8875,47.7919,47.814,26400.0
2013-08-27 09:45:00,65.02,65.05,64.86,64.87,49800.0,47.8066,47.8287,47.689,47.6963,49800.0
2013-08-27 09:50:00,64.85,64.99,64.78,64.91,30900.0,47.6816,47.7845,47.6301,47.7257,30900.0
2013-08-27 09:55:00,64.9,64.91,64.75,64.86,22100.0,47.7184,47.7257,47.6081,47.689,22100.0
2013-08-27 10:00:00,64.82,64.91,64.72,64.77,26800.0,47.6595,47.7257,47.586,47.6228,26800.0
2013-08-27 10:05:00,64.77,64.78,64.7,64.7,48000.0,47.6228,47.6301,47.5713,47.5713,48000.0
2013-08-27 10:10:00,64.71,64.85,64.71,64.82,51600.0,47.5787,47.6816,47.5787,47.6595,51600.0
2013-08-27 10:15:00,64.82,64.82,64.66,64.66,31000.0,47.6595,47.6595,47.5419,47.5419,31000.0
2013-08-27 10:20:00,64.66,64.66,64.58,64.61,23600.0,47.5419,47.5419,47.4831,47.5051,23600.0
2013-08-27 10:25:00,64.59,64.6,64.46,64.46,45700.0,47.4904,47.4978,47.3949,47.3949,45700.0
2013-08-27 10:30:00,64.46,64.52,64.45,64.47,46100.0,47.3949,47.439,47.3875,47.4022,46100.0
2013-08-27 10:35:00,64.48,64.64,64.44,64.58,39300.0,47.4096,47.5272,47.3801,47.4831,39300.0
2013-08-27 10:40:00,64.61,64.64,64.6,64.64,31500.0,47.5051,47.5272,47.4978,47.5272,31500.0
2013-08-27 10:45:00,64.63,64.63,64.47,64.52,17300.0,47.5198,47.5198,47.4022,47.439,17300.0
2013-08-27 10:50:00,64.51,64.51,64.31,64.35,49900.0,47.4316,47.4316,47.2846,47.314,49900.0
2013-08-27 10:55:00,64.35,64.58,64.31,64.58,43700.0,47.314,47.4831,47.2846,47.4831,43700.0
2013-08-27 11:00:00,64.57,64.6,64.54,64.59,26300.0,47.4757,47.4978,47.4537,47.4904,26300.0
2013-08-27 11:05:00,64.6,64.6,64.39,64.44,37100.0,47.4978,47.4978,47.3434,47.3801,37100.0
2013-08-27 11:10:00,64.44,64.48,64.36,64.37,24000.0,47.3801,47.4096,47.3213,47.3287,24000.0
2013-08-27 11:15:00,64.39,64.49,64.39,64.49,44900.0,47.3434,47.4169,47.3434,47.4169,44900.0
2013-08-27 11:20:00,64.48,64.56,64.46,64.54,40600.0,47.4096,47.4684,47.3949,47.4537,40600.0
2013-08-27 11:25:00,64.54,64.61,64.54,64.58,26400.0,47.4537,47.5051,47.4537,47.4831,26400.0
2013-08-27 11:30:00,64.59,64.6,64.5,64.51,34000.0,47.4904,47.4978,47.4243,47.4316,34000.0
2013-08-27 11:35:00,64.49,64.57,64.48,64.55,23700.0,47.4169,47.4757,47.4096,47.461,23700.0
2013-08-27 11:40:00,64.56,64.57,64.45,64.47,27100.0,47.4684,47.4757,47.3875,47.4022,27100.0
2013-08-27 11:45:00,64.46,64.48,64.39,64.4,18900.0,47.3949,47.4096,47.3434,47.3507,18900.0
2013-08-27 11:50:00,64.41,64.45,64.37,64.38,11400.0,47.3581,47.3875,47.3287,47.336,11400.0
2013-08-27 11:55:00,64.37,64.48,64.37,64.46,9100.0,47.3287,47.4096,47.3287,47.3949,9100.0
2013-08-27 12:00:00,64.45,64.47,64.41,64.41,13500.0,47.3875,47.4022,47.3581,47.3581,13500.0
2013-08-27 12:05:00,64.4,64.44,64.34,64.44,13000.0,47.3507,47.3801,47.3066,47.3801,13000.0
2013-08-27 12:10:00,64.42,64.47,64.4,64.42,13700.0,47.3654,47.4022,47.3507,47.3654,13700.0
2013-08-27 12:15:00,64.42,64.42,64.35,64.41,10400.0,47.3654,47.3654,47.314,47.3581,10400.0
2013-08-27 12:20:00,64.41,64.45,64.34,64.35,22400.0,47.3581,47.3875,47.3066,47.314,22400.0
2013-08-27 12:25:00,64.34,64.43,64.34,64.42,61600.0,47.3066,47.3728,47.3066,47.3654,61600.0
2013-08-27 12:30:00,64.4,64.52,64.39,64.52,102900.0,47.3507,47.439,47.3434,47.439,102900.0
2013-08-27 12:35:00,64.51,64.55,64.47,64.54,40200.0,47.4316,47.461,47.4022,47.4537,40200.0
2013-08-27 12:40:00,64.54,64.54,64.38,64.45,18600.0,47.4537,47.4537,47.336,47.3875,18600.0
2013-08-27 12:45:00,64.42,64.46,64.4,64.46,19000.0,47.3654,47.3949,47.3507,47.3949,19000.0
2013-08-27 12:50:00,64.47,64.53,64.42,64.51,11100.0,47.4022,47.4463,47.3654,47.4316,11100.0
2013-08-27 12:55:00,64.51,64.53,64.4,64.42,9500.0,47.4316,47.4463,47.3507,47.3654,9500.0
2013-08-27 13:00:00,64.43,64.44,64.38,64.42,22900.0,47.3728,47.3801,47.336,47.3654,22900.0
2013-08-27 13:05:00,64.42,64.48,64.41,64.48,14100.0,47.3654,47.4096,47.3581,47.4096,14100.0
2013-08-27 13:10:00,64.48,64.48,64.4,64.42,10600.0,47.4096,47.4096,47.3507,47.3654,10600.0
2013-08-27 13:15:00,64.43,64.44,64.39,64.4,10900.0,47.3728,47.3801,47.3434,47.3507,10900.0
2013-08-27 13:20:00,64.41,64.41,64.36,64.39,9000.0,47.3581,47.3581,47.3213,47.3434,9000.0
2013-08-27 13:25:00,64.41,64.45,64.37,64.4,37400.0,47.3581,47.3875,47.3287,47.3507,37400.0
2013-08-27 13:30:00,64.4,64.46,64.39,64.45,15700.0,47.3507,47.3949,47.3434,47.3875,15700.0
2013-08-27 13:35:00,64.46,64.5,64.42,64.47,32900.0,47.3949,47.4243,47.3654,47.4022,32900.0
2013-08-27 13:40:00,64.47,64.5,64.46,64.5,24500.0,47.4022,47.4243,47.3949,47.4243,24500.0
2013-08-27 13:45:00,64.51,64.53,64.46,64.51,13100.0,47.4316,47.4463,47.3949,47.4316,13100.0
2013-08-27 13:50:00,64.51,64.52,64.4,64.41,16200.0,47.4316,47.439,47.3507,47.3581,16200.0
2013-08-27 13:55:00,64.41,64.47,64.41,64.45,14200.0,47.3581,47.4022,47.3581,47.3875,14200.0
2013-08-27 14:00:00,64.45,64.46,64.42,64.44,23500.0,47.3875,47.3949,47.3654,47.3801,23500.0
2013-08-27 14:05:00,64.44,64.44,64.41,64.41,22600.0,47.3801,47.3801,47.3581,47.3581,22600.0
2013-08-27 14:10:00,64.4,64.42,64.33,64.35,53000.0,47.3507,47.3654,47.2993,47.314,53000.0
2013-08-27 14:15:00,64.34,64.45,64.34,64.45,16500.0,47.3066,47.3875,47.3066,47.3875,16500.0
2013-08-27 14:20:00,64.44,64.44,64.32,64.34,20700.0,47.3801,47.3801,47.2919,47.3066,20700.0
2013-08-27 14:25:00,64.33,64.37,64.26,64.37,23100.0,47.2993,47.3287,47.2478,47.3287,23100.0
2013-08-27 14:30:00,64.36,64.38,64.33,64.33,17400.0,47.3213,47.336,47.2993,47.2993,17400.0
2013-08-27 14:35:00,64.31,64.32,64.25,64.32,18900.0,47.2846,47.2919,47.2405,47.2919,18900.0
2013-08-27 14:40:00,64.33,64.45,64.31,64.36,24800.0,47.2993,47.3875,47.2846,47.3213,24800.0
2013-08-27 14:45:00,64.36,64.42,64.36,64.37,19100.0,47.3213,47.3654,47.3213,47.3287,19100.0
2013-08-27 14:50:00,64.37,64.41,64.32,64.41,13200.0,47.3287,47.3581,47.2919,47.3581,13200.0
2013-08-27 14:55:00,64.42,64.47,64.35,64.36,13500.0,47.3654,47.4022,47.314,47.3213,13500.0
2013-08-27 15:00:00,64.36,64.4,64.32,64.38,26000.0,47.3213,47.3507,47.2919,47.336,26000.0
2013-08-27 15:05:00,64.38,64.46,64.35,64.35,30000.0,47.336,47.3949,47.314,47.314,30000.0
2013-08-27 15:10:00,64.36,64.36,64.17,64.2,42800.0,47.3213,47.3213,47.1816,47.2037,42800.0
2013-08-27 15:15:00,64.21,64.25,64.16,64.18,31700.0,47.211,47.2405,47.1743,47.189,31700.0
2013-08-27 15:20:00,64.18,64.27,64.15,64.15,38900.0,47.189,47.2552,47.1669,47.1669,38900.0
2013-08-27 15:25:00,64.15,64.2,64.05,64.13,46600.0,47.1669,47.2037,47.0934,47.1522,46600.0
2013-08-27 15:30:00,64.13,64.16,64.0,64.01,58000.0,47.1522,47.1743,47.0566,47.064,58000.0
2013-08-27 15:35:00,64.02,64.08,63.97,63.99,59000.0,47.0713,47.1155,47.0346,47.0493,59000.0
2013-08-27 15:40:00,63.98,64.05,63.95,64.03,64800.0,47.0419,47.0934,47.0199,47.0787,64800.0
2013-08-27 15:45:00,64.03,64.17,64.02,64.14,77500.0,47.0787,47.1816,47.0713,47.1596,77500.0
2013-08-27 15:50:00,64.14,64.14,64.03,64.04,82000.0,47.1596,47.1596,47.0787,47.086,82000.0
2013-08-27 15:55:00,64.04,64.08,64.0,64.04,138500.0,47.086,47.1155,47.0566,47.086,138500.0
2013-08-28 09:30:00,63.94,63.98,63.65,63.7,43100.0,47.0125,47.0419,46.7993,46.8361,43100.0
2013-08-28 09:35:00,63.72,63.95,63.61,63.95,29500.0,46.8508,47.0199,46.7699,47.0199,29500.0
2013-08-28 09:40:00,63.95,64.29,63.94,64.19,34700.0,47.0199,47.2699,47.0125,47.1963,34700.0
2013-08-28 09:45:00,64.19,64.23,63.98,64.07,26100.0,47.1963,47.2257,47.0419,47.1081,26100.0
2013-08-28 09:50:00,64.02,64.07,63.95,63.95,17800.0,47.0713,47.1081,47.0199,47.0199,17800.0
2013-08-28 09:55:00,63.93,63.98,63.88,63.9,17500.0,47.0052,47.0419,46.9684,46.9831,17500.0
2013-08-28 10:00:00,63.88,64.06,63.88,63.94,24800.0,46.9684,47.1008,46.9684,47.0125,24800.0
2013-08-28 10:05:00,63.94,63.99,63.85,63.87,23400.0,47.0125,47.0493,46.9463,46.9611,23400.0
2013-08-28 10:10:00,63.84,64.1,63.84,64.05,31600.0,46.939,47.1302,46.939,47.0934,31600.0
2013-08-28 10:15:00,64.05,64.1,64.04,64.06,16600.0,47.0934,47.1302,47.086,47.1008,16600.0
2013-08-28 10:20:00,64.05,64.05,63.96,64.03,12200.0,47.0934,47.0934,47.0272,47.0787,12200.0
2013-08-28 10:25:00,64.01,64.03,63.94,63.94,11500.0,47.064,47.0787,47.0125,47.0125,11500.0
2013-08-28 10:30:00,63.96,64.02,63.86,64.01,19600.0,47.0272,47.0713,46.9537,47.064,19600.0
2013-08-28 10:35:00,64.0,64.09,64.0,64.02,39300.0,47.0566,47.1228,47.0566,47.0713,39300.0
2013-08-28 10:40:00,64.02,64.03,63.98,63.98,13800.0,47.0713,47.0787,47.0419,47.0419,13800.0
2013-08-28 10:45:00,64.0,64.0,63.85,63.86,22200.0,47.0566,47.0566,46.9463,46.9537,22200.0
2013-08-28 10:50:00,63.85,63.9,63.83,63.83,27300.0,46.9463,46.9831,46.9316,46.9316,27300.0
2013-08-28 10:55:00,63.86,63.94,63.86,63.91,23100.0,46.9537,47.0125,46.9537,46.9905,23100.0
2013-08-28 11:00:00,63.91,64.01,63.91,63.95,20700.0,46.9905,47.064,46.9905,47.0199,20700.0
2013-08-28 11:05:00,63.95,63.96,63.86,63.88,22700.0,47.0199,47.0272,46.9537,46.9684,22700.0
2013-08-28 11:10:00,63.87,64.01,63.87,63.98,10700.0,46.9611,47.064,46.9611,47.0419,10700.0
2013-08-28 11:15:00,64.0,64.0,63.89,63.93,20700.0,47.0566,47.0566,46.9758,47.0052,20700.0
2013-08-28 11:20:00,63.93,64.07,63.92,64.01,38700.0,47.0052,47.1081,46.9978,47.064,38700.0
2013-08-28 11:25:00,64.02,64.03,63.94,63.98,16900.0,47.0713,47.0787,47.0125,47.0419,16900.0
2013-08-28 11:30:00,63.99,64.03,63.96,64.01,21500.0,47.0493,47.0787,47.0272,47.064,21500.0
2013-08-28 11:35:00,64.01,64.01,63.97,63.99,12500.0,47.064,47.064,47.0346,47.0493,12500.0
2013-08-28 11:40:00,63.99,64.0,63.94,64.0,13800.0,47.0493,47.0566,47.0125,47.0566,13800.0
2013-08-28 11:45:00,63.98,64.01,63.93,63.99,9400.0,47.0419,47.064,47.0052,47.0493,9400.0
2013-08-28 11:50:00,63.99,64.04,63.95,63.95,13000.0,47.0493,47.086,47.0199,47.0199,13000.0
2013-08-28 11:55:00,63.95,63.98,63.91,63.98,11500.0,47.0199,47.0419,46.9905,47.0419,11500.0
2013-08-28 12:00:00,63.96,63.99,63.95,63.97,6100.0,47.0272,47.0493,47.0199,47.0346,6100.0
2013-08-28 12:05:00,63.97,63.99,63.96,63.98,7800.0,47.0346,47.0493,47.0272,47.0419,7800.0
2013-08-28 12:10:00,63.97,63.99,63.91,63.91,6200.0,47.0346,47.0493,46.9905,46.9905,6200.0
2013-08-28 12:15:00,63.91,63.99,63.91,63.97,8900.0,46.9905,47.0493,46.9905,47.0346,8900.0
2013-08-28 12:20:00,63.95,63.98,63.93,63.97,5500.0,47.0199,47.0419,47.0052,47.0346,5500.0
2013-08-28 12:25:00,63.97,64.02,63.97,64.01,9900.0,47.0346,47.0713,47.0346,47.064,9900.0
2013-08-28 12:30:00,64.02,64.13,64.02,64.12,31600.0,47.0713,47.1522,47.0713,47.1449,31600.0
2013-08-28 12:35:00,64.12,64.15,64.11,64.11,3900.0,47.1449,47.1669,47.1375,47.1375,3900.0
2013-08-28 12:40:00,64.12,64.14,64.11,64.14,5600.0,47.1449,47.1596,47.1375,47.1596,5600.0
2013-08-28 12:45:00,64.13,64.2,64.11,64.2,13900.0,47.1522,47.2037,47.1375,47.2037,13900.0
2013-08-28 12:50:00,64.21,64.24,64.21,64.21,8100.0,47.211,47.2331,47.211,47.211,8100.0
2013-08-28 12:55:00,64.21,64.21,64.1,64.1,12400.0,47.211,47.211,47.1302,47.1302,12400.0
2013-08-28 13:00:00,64.1,64.13,64.07,64.08,12800.0,47.1302,47.1522,47.1081,47.1155,12800.0
2013-08-28 13:05:00,64.08,64.08,64.05,64.05,8000.0,47.1155,47.1155,47.0934,47.0934,8000.0
2013-08-28 13:10:00,64.05,64.05,63.95,63.95,30200.0,47.0934,47.0934,47.0199,47.0199,30200.0
2013-08-28 13:15:00,63.95,63.99,63.94,63.95,21300.0,47.0199,47.0493,47.0125,47.0199,21300.0
2013-08-28 13:20:00,63.95,63.98,63.93,63.96,15400.0,47.0199,47.0419,47.0052,47.0272,15400.0
2013-08-28 13:25:00,63.97,64.0,63.94,64.0,18200.0,47.0346,47.0566,47.0125,47.0566,18200.0
2013-08-28 13:30:00,64.01,64.02,63.96,63.99,12400.0,47.064,47.0713,47.0272,47.0493,12400.0
2013-08-28 13:35:00,63.98,64.03,63.98,64.02,9500.0,47.0419,47.0787,47.0419,47.0713,9500.0
2013-08-28 13:40:00,64.02,64.03,63.98,63.98,10200.0,47.0713,47.0787,47.0419,47.0419,10200.0
2013-08-28 13:45:00,63.99,64.02,63.98,64.0,9000.0,47.0493,47.0713,47.0419,47.0566,9000.0
2013-08-28 13:50:00,64.0,64.01,63.94,63.96,20500.0,47.0566,47.064,47.0125,47.0272,20500.0
2013-08-28 13:55:00,63.96,63.97,63.87,63.91,73200.0,47.0272,47.0346,46.9611,46.9905,73200.0
2013-08-28 14:00:00,63.92,63.97,63.92,63.97,16600.0,46.9978,47.0346,46.9978,47.0346,16600.0
2013-08-28 14:05:00,63.96,63.97,63.9,63.93,20600.0,47.0272,47.0346,46.9831,47.0052,20600.0
2013-08-28 14:10:00,63.93,63.93,63.8,63.84,30200.0,47.0052,47.0052,46.9096,46.939,30200.0
2013-08-28 14:15:00,63.84,63.86,63.78,63.78,19100.0,46.939,46.9537,46.8949,46.8949,19100.0
2013-08-28 14:20:00,63.78,63.85,63.78,63.85,18500.0,46.8949,46.9463,46.8949,46.9463,18500.0
2013-08-28 14:25:00,63.84,63.84,63.8,63.8,16100.0,46.939,46.939,46.9096,46.9096,16100.0
2013-08-28 14:30:00,63.81,63.84,63.8,63.81,24700.0,46.9169,46.939,46.9096,46.9169,24700.0
2013-08-28 14:35:00,63.82,63.84,63.78,63.8,42100.0,46.9243,46.939,46.8949,46.9096,42100.0
2013-08-28 14:40:00,63.82,63.83,63.77,63.77,22100.0,46.9243,46.9316,46.8875,46.8875,22100.0
2013-08-28 14:45:00,63.77,63.8,63.72,63.79,32500.0,46.8875,46.9096,46.8508,46.9022,32500.0
2013-08-28 14:50:00,63.79,63.8,63.76,63.77,15200.0,46.9022,46.9096,46.8802,46.8875,15200.0
2013-08-28 14:55:00,63.77,63.78,63.73,63.73,16100.0,46.8875,46.8949,46.8581,46.8581,16100.0
2013-08-28 15:00:00,63.74,63.79,63.73,63.77,15500.0,46.8655,46.9022,46.8581,46.8875,15500.0
2013-08-28 15:05:00,63.78,63.86,63.78,63.86,19100.0,46.8949,46.9537,46.8949,46.9537,19100.0
2013-08-28 15:10:00,63.87,63.98,63.87,63.97,26900.0,46.9611,47.0419,46.9611,47.0346,26900.0
2013-08-28 15:15:00,63.98,64.01,63.93,63.94,17300.0,47.0419,47.064,47.0052,47.0125,17300.0
2013-08-28 15:20:00,63.93,64.04,63.92,64.01,21700.0,47.0052,47.086,46.9978,47.064,21700.0
2013-08-28 15:25:00,64.0,64.03,63.97,64.01,19500.0,47.0566,47.0787,47.0346,47.064,19500.0
2013-08-28 15:30:00,64.02,64.04,64.0,64.02,17400.0,47.0713,47.086,47.0566,47.0713,17400.0
2013-08-28 15:35:00,64.03,64.03,63.97,63.98,37100.0,47.0787,47.0787,47.0346,47.0419,37100.0
2013-08-28 15:40:00,63.98,64.0,63.95,63.99,29900.0,47.0419,47.0566,47.0199,47.0493,29900.0
2013-08-28 15:45:00,63.98,63.99,63.88,63.92,50200.0,47.0419,47.0493,46.9684,46.9978,50200.0
2013-08-28 15:50:00,63.91,63.94,63.88,63.89,32700.0,46.9905,47.0125,46.9684,46.9758,32700.0
2013-08-28 15:55:00,63.89,63.9,63.8,63.82,90700.0,46.9758,46.9831,46.9096,46.9243,90700.0
2013-08-29 09:30:00,63.71,63.77,63.61,63.68,34000.0,46.8434,46.8875,46.7699,46.8214,34000.0
2013-08-29 09:35:00,63.71,64.08,63.67,64.08,19000.0,46.8434,47.1155,46.814,47.1155,19000.0
2013-08-29 09:40:00,64.08,64.12,63.98,64.03,29000.0,47.1155,47.1449,47.0419,47.0787,29000.0
2013-08-29 09:45:00,64.09,64.13,63.97,64.06,13100.0,47.1228,47.1522,47.0346,47.1008,13100.0
2013-08-29 09:50:00,64.0,64.35,64.0,64.33,10800.0,47.0566,47.314,47.0566,47.2993,10800.0
2013-08-29 09:55:00,64.33,64.34,64.2,64.24,12000.0,47.2993,47.3066,47.2037,47.2331,12000.0
2013-08-29 10:00:00,64.26,64.36,64.14,64.14,10500.0,47.2478,47.3213,47.1596,47.1596,10500.0
2013-08-29 10:05:00,64.15,64.24,64.13,64.24,22900.0,47.1669,47.2331,47.1522,47.2331,22900.0
2013-08-29 10:10:00,64.25,64.41,64.25,64.36,19900.0,47.2405,47.3581,47.2405,47.3213,19900.0
2013-08-29 10:15:00,64.4,64.43,64.37,64.4,8100.0,47.3507,47.3728,47.3287,47.3507,8100.0
2013-08-29 10:20:00,64.4,64.44,64.25,64.28,11300.0,47.3507,47.3801,47.2405,47.2625,11300.0
2013-08-29 10:25:00,64.29,64.31,64.2,64.2,16100.0,47.2699,47.2846,47.2037,47.2037,16100.0
2013-08-29 10:30:00,64.22,64.26,64.19,64.26,4700.0,47.2184,47.2478,47.1963,47.2478,4700.0
2013-08-29 10:35:00,64.27,64.37,64.24,64.35,14200.0,47.2552,47.3287,47.2331,47.314,14200.0
2013-08-29 10:40:00,64.37,64.44,64.32,64.44,21600.0,47.3287,47.3801,47.2919,47.3801,21600.0
2013-08-29 10:45:00,64.43,64.45,64.32,64.35,7500.0,47.3728,47.3875,47.2919,47.314,7500.0
2013-08-29 10:50:00,64.35,64.46,64.32,64.46,11100.0,47.314,47.3949,47.2919,47.3949,11100.0
2013-08-29 10:55:00,64.44,64.48,64.41,64.44,6800.0,47.3801,47.4096,47.3581,47.3801,6800.0
2013-08-29 11:00:00,64.46,64.51,64.44,64.44,12700.0,47.3949,47.4316,47.3801,47.3801,12700.0
2013-08-29 11:05:00,64.45,64.5,64.42,64.43,9100.0,47.3875,47.4243,47.3654,47.3728,9100.0
2013-08-29 11:10:00,64.44,64.51,64.44,64.48,4300.0,47.3801,47.4316,47.3801,47.4096,4300.0
2013-08-29 11:15:00,64.48,64.48,64.46,64.48,5100.0,47.4096,47.4096,47.3949,47.4096,5100.0
2013-08-29 11:20:00,64.5,64.61,64.5,64.57,13000.0,47.4243,47.5051,47.4243,47.4757,13000.0
2013-08-29 11:25:00,64.55,64.64,64.55,64.61,8300.0,47.461,47.5272,47.461,47.5051,8300.0
2013-08-29 11:30:00,64.62,64.65,64.54,64.57,9900.0,47.5125,47.5346,47.4537,47.4757,9900.0
2013-08-29 11:35:00,64.56,64.58,64.52,64.56,8900.0,47.4684,47.4831,47.439,47.4684,8900.0
2013-08-29 11:40:00,64.56,64.61,64.54,64.59,7200.0,47.4684,47.5051,47.4537,47.4904,7200.0
2013-08-29 11:45:00,64.62,64.62,64.57,64.59,7100.0,47.5125,47.5125,47.4757,47.4904,7100.0
2013-08-29 11:50:00,64.59,64.61,64.56,64.56,5100.0,47.4904,47.5051,47.4684,47.4684,5100.0
2013-08-29 11:55:00,64.57,64.65,64.56,64.65,4500.0,47.4757,47.5346,47.4684,47.5346,4500.0
2013-08-29 12:00:00,64.66,64.67,64.57,64.57,10000.0,47.5419,47.5493,47.4757,47.4757,10000.0
2013-08-29 12:05:00,64.59,64.63,64.56,64.56,6100.0,47.4904,47.5198,47.4684,47.4684,6100.0
2013-08-29 12:10:00,64.56,64.56,64.47,64.47,14800.0,47.4684,47.4684,47.4022,47.4022,14800.0
2013-08-29 12:15:00,64.48,64.53,64.43,64.51,22600.0,47.4096,47.4463,47.3728,47.4316,22600.0
2013-08-29 12:20:00,64.5,64.52,64.47,64.49,10000.0,47.4243,47.439,47.4022,47.4169,10000.0
2013-08-29 12:25:00,64.5,64.5,64.47,64.5,3400.0,47.4243,47.4243,47.4022,47.4243,3400.0
2013-08-29 12:30:00,64.49,64.51,64.36,64.37,11500.0,47.4169,47.4316,47.3213,47.3287,11500.0
2013-08-29 12:35:00,64.35,64.35,64.3,64.33,30800.0,47.314,47.314,47.2772,47.2993,30800.0
2013-08-29 12:40:00,64.34,64.34,64.28,64.28,14900.0,47.3066,47.3066,47.2625,47.2625,14900.0
2013-08-29 12:45:00,64.29,64.29,64.24,64.29,6300.0,47.2699,47.2699,47.2331,47.2699,6300.0
2013-08-29 12:50:00,64.29,64.3,64.26,64.29,5600.0,47.2699,47.2772,47.2478,47.2699,5600.0
2013-08-29 12:55:00,64.3,64.34,64.29,64.29,13100.0,47.2772,47.3066,47.2699,47.2699,13100.0
2013-08-29 13:00:00,64.31,64.34,64.26,64.34,19700.0,47.2846,47.3066,47.2478,47.3066,19700.0
2013-08-29 13:05:00,64.35,64.42,64.32,64.35,53900.0,47.314,47.3654,47.2919,47.314,53900.0
2013-08-29 13:10:00,64.37,64.38,64.3,64.3,12300.0,47.3287,47.336,47.2772,47.2772,12300.0
2013-08-29 13:15:00,64.3,64.3,64.25,64.28,7800.0,47.2772,47.2772,47.2405,47.2625,7800.0
2013-08-29 13:20:00,64.28,64.28,64.2,64.21,15700.0,47.2625,47.2625,47.2037,47.211,15700.0
2013-08-29 13:25:00,64.2,64.22,64.16,64.17,18200.0,47.2037,47.2184,47.1743,47.1816,18200.0
2013-08-29 13:30:00,64.2,64.22,64.1,64.11,11400.0,47.2037,47.2184,47.1302,47.1375,11400.0
2013-08-29 13:35:00,64.12,64.13,64.07,64.1,12400.0,47.1449,47.1522,47.1081,47.1302,12400.0
2013-08-29 13:40:00,64.09,64.11,64.07,64.09,10800.0,47.1228,47.1375,47.1081,47.1228,10800.0
2013-08-29 13:45:00,64.09,64.11,64.07,64.08,17600.0,47.1228,47.1375,47.1081,47.1155,17600.0
2013-08-29 13:50:00,64.08,64.11,64.0,64.01,12100.0,47.1155,47.1375,47.0566,47.064,12100.0
2013-08-29 13:55:00,64.03,64.07,64.02,64.07,4900.0,47.0787,47.1081,47.0713,47.1081,4900.0
2013-08-29 14:00:00,64.05,64.13,64.0,64.11,29300.0,47.0934,47.1522,47.0566,47.1375,29300.0
2013-08-29 14:05:00,64.11,64.19,64.08,64.13,53900.0,47.1375,47.1963,47.1155,47.1522,53900.0
2013-08-29 14:10:00,64.13,64.14,64.09,64.1,9900.0,47.1522,47.1596,47.1228,47.1302,9900.0
2013-08-29 14:15:00,64.1,64.12,64.03,64.07,7300.0,47.1302,47.1449,47.0787,47.1081,7300.0
2013-08-29 14:20:00,64.07,64.15,64.07,64.14,6200.0,47.1081,47.1669,47.1081,47.1596,6200.0
2013-08-29 14:25:00,64.16,64.17,64.1,64.1,9700.0,47.1743,47.1816,47.1302,47.1302,9700.0
2013-08-29 14:30:00,64.13,64.17,64.11,64.15,9000.0,47.1522,47.1816,47.1375,47.1669,9000.0
2013-08-29 14:35:00,64.14,64.19,64.13,64.13,11500.0,47.1596,47.1963,47.1522,47.1522,11500.0
2013-08-29 14:40:00,64.14,64.2,64.14,64.18,6100.0,47.1596,47.2037,47.1596,47.189,6100.0
2013-08-29 14:45:00,64.2,64.26,64.17,64.25,12900.0,47.2037,47.2478,47.1816,47.2405,12900.0
2013-08-29 14:50:00,64.25,64.3,64.18,64.18,29700.0,47.2405,47.2772,47.189,47.189,29700.0
2013-08-29 14:55:00,64.18,64.22,64.16,64.2,23900.0,47.189,47.2184,47.1743,47.2037,23900.0
2013-08-29 15:00:00,64.2,64.21,64.09,64.11,12200.0,47.2037,47.211,47.1228,47.1375,12200.0
2013-08-29 15:05:00,64.11,64.11,64.04,64.06,16100.0,47.1375,47.1375,47.086,47.1008,16100.0
2013-08-29 15:10:00,64.06,64.08,64.02,64.03,23700.0,47.1008,47.1155,47.0713,47.0787,23700.0
2013-08-29 15:15:00,64.03,64.14,64.03,64.05,17600.0,47.0787,47.1596,47.0787,47.0934,17600.0
2013-08-29 15:20:00,64.05,64.08,64.03,64.04,19500.0,47.0934,47.1155,47.0787,47.086,19500.0
2013-08-29 15:25:00,64.04,64.06,64.0,64.02,36500.0,47.086,47.1008,47.0566,47.0713,36500.0
2013-08-29 15:30:00,64.03,64.03,63.91,63.96,30400.0,47.0787,47.0787,46.9905,47.0272,30400.0
2013-08-29 15:35:00,63.96,64.03,63.95,64.0,31700.0,47.0272,47.0787,47.0199,47.0566,31700.0
2013-08-29 15:40:00,63.99,64.08,63.98,64.07,23400.0,47.0493,47.1155,47.0419,47.1081,23400.0
2013-08-29 15:45:00,64.07,64.1,64.02,64.06,27800.0,47.1081,47.1302,47.0713,47.1008,27800.0
2013-08-29 15:50:00,64.06,64.09,64.03,64.07,25400.0,47.1008,47.1228,47.0787,47.1081,25400.0
2013-08-29 15:55:00,64.07,64.09,63.98,63.98,90200.0,47.1081,47.1228,47.0419,47.0419,90200.0
2013-08-30 09:30:00,64.0,64.1,63.84,63.84,44000.0,47.0566,47.1302,46.939,46.939,44000.0
2013-08-30 09:35:00,63.88,63.92,63.82,63.85,3100.0,46.9684,46.9978,46.9243,46.9463,3100.0
2013-08-30 09:40:00,63.86,63.88,63.67,63.76,14000.0,46.9537,46.9684,46.814,46.8802,14000.0
2013-08-30 09:45:00,63.77,63.96,63.68,63.82,24400.0,46.8875,47.0272,46.8214,46.9243,24400.0
2013-08-30 09:50:00,63.81,63.96,63.81,63.92,7400.0,46.9169,47.0272,46.9169,46.9978,7400.0
2013-08-30 09:55:00,63.91,63.94,63.76,63.94,7500.0,46.9905,47.0125,46.8802,47.0125,7500.0
2013-08-30 10:00:00,63.88,63.88,63.61,63.66,12900.0,46.9684,46.9684,46.7699,46.8066,12900.0
2013-08-30 10:05:00,63.66,63.7,63.61,63.68,6200.0,46.8066,46.8361,46.7699,46.8214,6200.0
2013-08-30 10:10:00,63.66,63.73,63.6,63.61,10900.0,46.8066,46.8581,46.7625,46.7699,10900.0
2013-08-30 10:15:00,63.61,63.75,63.61,63.72,8700.0,46.7699,46.8728,46.7699,46.8508,8700.0
2013-08-30 10:20:00,63.7,63.72,63.61,63.63,8900.0,46.8361,46.8508,46.7699,46.7846,8900.0
2013-08-30 10:25:00,63.6,63.62,63.56,63.59,15500.0,46.7625,46.7772,46.7331,46.7552,15500.0
2013-08-30 10:30:00,63.57,63.61,63.52,63.55,16400.0,46.7405,46.7699,46.7037,46.7258,16400.0
2013-08-30 10:35:00,63.57,63.57,63.49,63.51,13200.0,46.7405,46.7405,46.6817,46.6964,13200.0
2013-08-30 10:40:00,63.5,63.51,63.36,63.41,16000.0,46.689,46.6964,46.5861,46.6228,16000.0
2013-08-30 10:45:00,63.39,63.45,63.33,63.43,12300.0,46.6081,46.6522,46.564,46.6375,12300.0
2013-08-30 10:50:00,63.45,63.46,63.37,63.39,15100.0,46.6522,46.6596,46.5934,46.6081,15100.0
2013-08-30 10:55:00,63.41,63.53,63.4,63.5,39000.0,46.6228,46.7111,46.6155,46.689,39000.0
2013-08-30 11:00:00,63.5,63.54,63.45,63.51,21700.0,46.689,46.7184,46.6522,46.6964,21700.0
2013-08-30 11:05:00,63.5,63.52,63.47,63.5,9900.0,46.689,46.7037,46.6669,46.689,9900.0
2013-08-30 11:10:00,63.51,63.63,63.51,63.63,6600.0,46.6964,46.7846,46.6964,46.7846,6600.0
2013-08-30 11:15:00,63.6,63.6,63.51,63.52,9600.0,46.7625,46.7625,46.6964,46.7037,9600.0
2013-08-30 11:20:00,63.52,63.53,63.48,63.53,20800.0,46.7037,46.7111,46.6743,46.7111,20800.0
2013-08-30 11:25:00,63.53,63.57,63.52,63.54,5100.0,46.7111,46.7405,46.7037,46.7184,5100.0
2013-08-30 11:30:00,63.51,63.54,63.49,63.49,6200.0,46.6964,46.7184,46.6817,46.6817,6200.0
2013-08-30 11:35:00,63.5,63.5,63.42,63.42,11000.0,46.689,46.689,46.6302,46.6302,11000.0
2013-08-30 11:40:00,63.4,63.43,63.33,63.4,15900.0,46.6155,46.6375,46.564,46.6155,15900.0
2013-08-30 11:45:00,63.38,63.52,63.38,63.47,10300.0,46.6008,46.7037,46.6008,46.6669,10300.0
2013-08-30 11:50:00,63.44,63.51,63.43,63.49,5100.0,46.6449,46.6964,46.6375,46.6817,5100.0
2013-08-30 11:55:00,63.5,63.5,63.36,63.4,7100.0,46.689,46.689,46.5861,46.6155,7100.0
2013-08-30 12:00:00,63.38,63.49,63.37,63.47,11000.0,46.6008,46.6817,46.5934,46.6669,11000.0
2013-08-30 12:05:00,63.5,63.52,63.47,63.5,10800.0,46.689,46.7037,46.6669,46.689,10800.0
2013-08-30 12:10:00,63.5,63.54,63.47,63.47,8700.0,46.689,46.7184,46.6669,46.6669,8700.0
2013-08-30 12:15:00,63.48,63.57,63.48,63.51,5200.0,46.6743,46.7405,46.6743,46.6964,5200.0
2013-08-30 12:20:00,63.5,63.52,63.39,63.45,25400.0,46.689,46.7037,46.6081,46.6522,25400.0
2013-08-30 12:25:00,63.45,63.55,63.45,63.52,5300.0,46.6522,46.7258,46.6522,46.7037,5300.0
2013-08-30 12:30:00,63.52,63.52,63.43,63.43,4000.0,46.7037,46.7037,46.6375,46.6375,4000.0
2013-08-30 12:35:00,63.45,63.48,63.4,63.48,9200.0,46.6522,46.6743,46.6155,46.6743,9200.0
2013-08-30 12:40:00,63.49,63.5,63.46,63.48,5500.0,46.6817,46.689,46.6596,46.6743,5500.0
2013-08-30 12:45:00,63.5,63.53,63.48,63.5,17900.0,46.689,46.7111,46.6743,46.689,17900.0
2013-08-30 12:50:00,63.48,63.52,63.46,63.46,3700.0,46.6743,46.7037,46.6596,46.6596,3700.0
2013-08-30 12:55:00,63.46,63.51,63.44,63.47,12000.0,46.6596,46.6964,46.6449,46.6669,12000.0
2013-08-30 13:00:00,63.48,63.5,63.29,63.29,11700.0,46.6743,46.689,46.5346,46.5346,11700.0
2013-08-30 13:05:00,63.31,63.36,63.22,63.23,15800.0,46.5493,46.5861,46.4831,46.4905,15800.0
2013-08-30 13:10:00,63.25,63.48,63.25,63.35,15100.0,46.5052,46.6743,46.5052,46.5787,15100.0
2013-08-30 13:15:00,63.38,63.6,63.38,63.44,22900.0,46.6008,46.7625,46.6008,46.6449,22900.0
2013-08-30 13:20:00,63.47,63.52,63.42,63.46,8300.0,46.6669,46.7037,46.6302,46.6596,8300.0
2013-08-30 13:25:00,63.48,63.52,63.4,63.52,2400.0,46.6743,46.7037,46.6155,46.7037,2400.0
2013-08-30 13:30:00,63.51,63.51,63.47,63.47,3300.0,46.6964,46.6964,46.6669,46.6669,3300.0
2013-08-30 13:35:00,63.47,63.55,63.46,63.46,21700.0,46.6669,46.7258,46.6596,46.6596,21700.0
2013-08-30 13:40:00,63.45,63.5,63.42,63.44,14900.0,46.6522,46.689,46.6302,46.6449,14900.0
2013-08-30 13:45:00,63.46,63.57,63.46,63.54,23900.0,46.6596,46.7405,46.6596,46.7184,23900.0
2013-08-30 13:50:00,63.55,63.57,63.45,63.45,7900.0,46.7258,46.7405,46.6522,46.6522,7900.0
2013-08-30 13:55:00,63.44,63.44,63.3,63.3,9600.0,46.6449,46.6449,46.542,46.542,9600.0
2013-08-30 14:00:00,63.31,63.34,63.25,63.32,5400.0,46.5493,46.5714,46.5052,46.5567,5400.0
2013-08-30 14:05:00,63.35,63.37,63.3,63.32,16100.0,46.5787,46.5934,46.542,46.5567,16100.0
2013-08-30 14:10:00,63.33,63.37,63.3,63.33,9700.0,46.564,46.5934,46.542,46.564,9700.0
2013-08-30 14:15:00,63.33,63.35,63.3,63.34,5700.0,46.564,46.5787,46.542,46.5714,5700.0
2013-08-30 14:20:00,63.36,63.38,63.33,63.34,3600.0,46.5861,46.6008,46.564,46.5714,3600.0
2013-08-30 14:25:00,63.35,63.39,63.33,63.36,8100.0,46.5787,46.6081,46.564,46.5861,8100.0
2013-08-30 14:30:00,63.36,63.49,63.34,63.46,12300.0,46.5861,46.6817,46.5714,46.6596,12300.0
2013-08-30 14:35:00,63.49,63.51,63.47,63.5,10800.0,46.6817,46.6964,46.6669,46.689,10800.0
2013-08-30 14:40:00,63.5,63.5,63.39,63.42,9000.0,46.689,46.689,46.6081,46.6302,9000.0
2013-08-30 14:45:00,63.41,63.49,63.41,63.49,6400.0,46.6228,46.6817,46.6228,46.6817,6400.0
2013-08-30 14:50:00,63.5,63.52,63.43,63.5,18200.0,46.689,46.7037,46.6375,46.689,18200.0
2013-08-30 14:55:00,63.49,63.56,63.45,63.46,22300.0,46.6817,46.7331,46.6522,46.6596,22300.0
2013-08-30 15:00:00,63.46,63.52,63.41,63.5,11800.0,46.6596,46.7037,46.6228,46.689,11800.0
2013-08-30 15:05:00,63.49,63.5,63.4,63.45,12500.0,46.6817,46.689,46.6155,46.6522,12500.0
2013-08-30 15:10:00,63.45,63.55,63.4,63.55,9600.0,46.6522,46.7258,46.6155,46.7258,9600.0
2013-08-30 15:15:00,63.54,63.58,63.5,63.55,32200.0,46.7184,46.7478,46.689,46.7258,32200.0
2013-08-30 15:20:00,63.55,63.58,63.48,63.51,19700.0,46.7258,46.7478,46.6743,46.6964,19700.0
2013-08-30 15:25:00,63.51,63.51,63.45,63.47,15900.0,46.6964,46.6964,46.6522,46.6669,15900.0
2013-08-30 15:30:00,63.47,63.49,63.42,63.47,23700.0,46.6669,46.6817,46.6302,46.6669,23700.0
2013-08-30 15:35:00,63.47,63.47,63.36,63.4,48800.0,46.6669,46.6669,46.5861,46.6155,48800.0
2013-08-30 15:40:00,63.4,63.4,63.27,63.33,31900.0,46.6155,46.6155,46.5199,46.564,31900.0
2013-08-30 15:45:00,63.31,63.33,63.25,63.29,63600.0,46.5493,46.564,46.5052,46.5346,63600.0
2013-08-30 15:50:00,63.28,63.3,63.19,63.2,58300.0,46.5272,46.542,46.4611,46.4684,58300.0
2013-08-30 15:55:00,63.19,63.37,63.19,63.32,179200.0,46.4611,46.5934,46.4611,46.5567,179200.0
2013-09-03 09:30:00,64.28,64.67,64.14,64.22,100700.0,47.2625,47.5493,47.1596,47.2184,100700.0
2013-09-03 09:35:00,64.18,64.28,64.15,64.2,53400.0,47.189,47.2625,47.1669,47.2037,53400.0
2013-09-03 09:40:00,64.24,64.32,64.16,64.16,46300.0,47.2331,47.2919,47.1743,47.1743,46300.0
2013-09-03 09:45:00,64.19,64.23,64.06,64.1,33600.0,47.1963,47.2257,47.1008,47.1302,33600.0
2013-09-03 09:50:00,64.13,64.14,63.86,63.88,43400.0,47.1522,47.1596,46.9537,46.9684,43400.0
2013-09-03 09:55:00,63.86,64.09,63.84,63.97,35000.0,46.9537,47.1228,46.939,47.0346,35000.0
2013-09-03 10:00:00,64.01,64.06,63.9,64.0,70600.0,47.064,47.1008,46.9831,47.0566,70600.0
2013-09-03 10:05:00,64.02,64.06,63.86,63.9,45400.0,47.0713,47.1008,46.9537,46.9831,45400.0
2013-09-03 10:10:00,63.94,64.03,63.86,63.86,60400.0,47.0125,47.0787,46.9537,46.9537,60400.0
2013-09-03 10:15:00,63.86,63.88,63.77,63.84,61500.0,46.9537,46.9684,46.8875,46.939,61500.0
2013-09-03 10:20:00,63.86,63.88,63.71,63.75,27600.0,46.9537,46.9684,46.8434,46.8728,27600.0
2013-09-03 10:25:00,63.77,63.77,63.68,63.7,31000.0,46.8875,46.8875,46.8214,46.8361,31000.0
2013-09-03 10:30:00,63.69,63.8,63.69,63.72,54000.0,46.8287,46.9096,46.8287,46.8508,54000.0
2013-09-03 10:35:00,63.72,63.88,63.72,63.87,42800.0,46.8508,46.9684,46.8508,46.9611,42800.0
2013-09-03 10:40:00,63.87,63.93,63.79,63.91,31800.0,46.9611,47.0052,46.9022,46.9905,31800.0
2013-09-03 10:45:00,63.92,63.95,63.87,63.9,30100.0,46.9978,47.0199,46.9611,46.9831,30100.0
2013-09-03 10:50:00,63.9,63.92,63.75,63.79,36400.0,46.9831,46.9978,46.8728,46.9022,36400.0
2013-09-03 10:55:00,63.8,63.86,63.73,63.74,36100.0,46.9096,46.9537,46.8581,46.8655,36100.0
2013-09-03 11:00:00,63.76,63.84,63.73,63.75,23800.0,46.8802,46.939,46.8581,46.8728,23800.0
2013-09-03 11:05:00,63.77,63.78,63.7,63.7,29400.0,46.8875,46.8949,46.8361,46.8361,29400.0
2013-09-03 11:10:00,63.74,63.79,63.69,63.75,36200.0,46.8655,46.9022,46.8287,46.8728,36200.0
2013-09-03 11:15:00,63.75,63.77,63.63,63.63,41100.0,46.8728,46.8875,46.7846,46.7846,41100.0
2013-09-03 11:20:00,63.66,63.68,63.42,63.45,50000.0,46.8066,46.8214,46.6302,46.6522,50000.0
2013-09-03 11:25:00,63.46,63.5,63.31,63.32,27500.0,46.6596,46.689,46.5493,46.5567,27500.0
2013-09-03 11:30:00,63.33,63.49,63.32,63.46,19400.0,46.564,46.6817,46.5567,46.6596,19400.0
2013-09-03 11:35:00,63.47,63.5,63.39,63.46,32500.0,46.6669,46.689,46.6081,46.6596,32500.0
2013-09-03 11:40:00,63.46,63.5,63.42,63.43,8700.0,46.6596,46.689,46.6302,46.6375,8700.0
2013-09-03 11:45:00,63.42,63.5,63.37,63.5,21500.0,46.6302,46.689,46.5934,46.689,21500.0
2013-09-03 11:50:00,63.49,63.5,63.46,63.49,13100.0,46.6817,46.689,46.6596,46.6817,13100.0
2013-09-03 11:55:00,63.5,63.5,63.45,63.49,19200.0,46.689,46.689,46.6522,46.6817,19200.0
2013-09-03 12:00:00,63.49,63.5,63.44,63.47,11900.0,46.6817,46.689,46.6449,46.6669,11900.0
2013-09-03 12:05:00,63.45,63.5,63.43,63.44,13800.0,46.6522,46.689,46.6375,46.6449,13800.0
2013-09-03 12:10:00,63.45,63.5,63.44,63.46,15700.0,46.6522,46.689,46.6449,46.6596,15700.0
2013-09-03 12:15:00,63.47,63.47,63.37,63.37,8900.0,46.6669,46.6669,46.5934,46.5934,8900.0
2013-09-03 12:20:00,63.37,63.45,63.35,63.45,12500.0,46.5934,46.6522,46.5787,46.6522,12500.0
2013-09-03 12:25:00,63.46,63.48,63.43,63.44,11000.0,46.6596,46.6743,46.6375,46.6449,11000.0
2013-09-03 12:30:00,63.45,63.46,63.42,63.44,14200.0,46.6522,46.6596,46.6302,46.6449,14200.0
2013-09-03 12:35:00,63.44,63.44,63.39,63.43,23400.0,46.6449,46.6449,46.6081,46.6375,23400.0
2013-09-03 12:40:00,63.43,63.44,63.36,63.36,16600.0,46.6375,46.6449,46.5861,46.5861,16600.0
2013-09-03 12:45:00,63.36,63.4,63.33,63.4,20600.0,46.5861,46.6155,46.564,46.6155,20600.0
2013-09-03 12:50:00,63.39,63.39,63.36,63.38,5600.0,46.6081,46.6081,46.5861,46.6008,5600.0
2013-09-03 12:55:00,63.38,63.39,63.33,63.34,11800.0,46.6008,46.6081,46.564,46.5714,11800.0
2013-09-03 13:00:00,63.34,63.35,63.29,63.29,14600.0,46.5714,46.5787,46.5346,46.5346,14600.0
2013-09-03 13:05:00,63.29,63.43,63.28,63.42,16600.0,46.5346,46.6375,46.5272,46.6302,16600.0
2013-09-03 13:10:00,63.42,63.5,63.42,63.48,11100.0,46.6302,46.689,46.6302,46.6743,11100.0
2013-09-03 13:15:00,63.48,63.48,63.37,63.37,23700.0,46.6743,46.6743,46.5934,46.5934,23700.0
2013-09-03 13:20:00,63.37,63.47,63.37,63.46,10700.0,46.5934,46.6669,46.5934,46.6596,10700.0
2013-09-03 13:25:00,63.45,63.47,63.42,63.47,7300.0,46.6522,46.6669,46.6302,46.6669,7300.0
2013-09-03 13:30:00,63.46,63.5,63.43,63.46,23200.0,46.6596,46.689,46.6375,46.6596,23200.0
2013-09-03 13:35:00,63.47,63.5,63.46,63.48,9200.0,46.6669,46.689,46.6596,46.6743,9200.0
2013-09-03 13:40:00,63.49,63.54,63.46,63.46,10200.0,46.6817,46.7184,46.6596,46.6596,10200.0
2013-09-03 13:45:00,63.45,63.46,63.27,63.3,15800.0,46.6522,46.6596,46.5199,46.542,15800.0
2013-09-03 13:50:00,63.3,63.39,63.3,63.39,12900.0,46.542,46.6081,46.542,46.6081,12900.0
2013-09-03 13:55:00,63.37,63.4,63.3,63.32,7800.0,46.5934,46.6155,46.542,46.5567,7800.0
2013-09-03 14:00:00,63.34,63.41,63.33,63.39,11100.0,46.5714,46.6228,46.564,46.6081,11100.0
2013-09-03 14:05:00,63.39,63.41,63.32,63.35,8200.0,46.6081,46.6228,46.5567,46.5787,8200.0
2013-09-03 14:10:00,63.35,63.44,63.35,63.41,11900.0,46.5787,46.6449,46.5787,46.6228,11900.0
2013-09-03 14:15:00,63.42,63.42,63.38,63.41,9500.0,46.6302,46.6302,46.6008,46.6228,9500.0
2013-09-03 14:20:00,63.41,63.41,63.25,63.31,14800.0,46.6228,46.6228,46.5052,46.5493,14800.0
2013-09-03 14:25:00,63.32,63.34,63.21,63.34,15900.0,46.5567,46.5714,46.4758,46.5714,15900.0
2013-09-03 14:30:00,63.3,63.33,63.27,63.29,26300.0,46.542,46.564,46.5199,46.5346,26300.0
2013-09-03 14:35:00,63.27,63.27,63.11,63.11,71700.0,46.5199,46.5199,46.4023,46.4023,71700.0
2013-09-03 14:40:00,63.11,63.15,63.01,63.03,41500.0,46.4023,46.4317,46.3287,46.3434,41500.0
2013-09-03 14:45:00,63.03,63.03,62.93,62.99,112200.0,46.3434,46.3434,46.2699,46.314,112200.0
2013-09-03 14:50:00,62.99,63.04,62.89,63.02,42600.0,46.314,46.3508,46.2405,46.3361,42600.0
2013-09-03 14:55:00,63.04,63.04,62.96,63.0,55700.0,46.3508,46.3508,46.292,46.3214,55700.0
2013-09-03 15:00:00,63.0,63.12,62.97,63.11,44300.0,46.3214,46.4096,46.2993,46.4023,44300.0
2013-09-03 15:05:00,63.11,63.32,63.1,63.27,32500.0,46.4023,46.5567,46.3949,46.5199,32500.0
2013-09-03 15:10:00,63.28,63.3,63.23,63.25,86800.0,46.5272,46.542,46.4905,46.5052,86800.0
2013-09-03 15:15:00,63.25,63.3,63.15,63.15,44900.0,46.5052,46.542,46.4317,46.4317,44900.0
2013-09-03 15:20:00,63.15,63.15,63.0,63.04,76900.0,46.4317,46.4317,46.3214,46.3508,76900.0
2013-09-03 15:25:00,63.06,63.14,63.05,63.11,29700.0,46.3655,46.4243,46.3581,46.4023,29700.0
2013-09-03 15:30:00,63.11,63.15,63.08,63.15,76100.0,46.4023,46.4317,46.3802,46.4317,76100.0
2013-09-03 15:35:00,63.15,63.2,63.08,63.2,61600.0,46.4317,46.4684,46.3802,46.4684,61600.0
2013-09-03 15:40:00,63.19,63.26,63.13,63.23,61500.0,46.4611,46.5125,46.417,46.4905,61500.0
2013-09-03 15:45:00,63.24,63.26,63.06,63.08,100700.0,46.4978,46.5125,46.3655,46.3802,100700.0
2013-09-03 15:50:00,63.08,63.14,63.08,63.14,78300.0,46.3802,46.4243,46.3802,46.4243,78300.0
2013-09-03 15:55:00,63.14,63.15,63.07,63.08,210700.0,46.4243,46.4317,46.3728,46.3802,210700.0
2013-09-04 09:30:00,63.09,63.34,63.08,63.09,120600.0,46.3875,46.5714,46.3802,46.3875,120600.0
2013-09-04 09:35:00,63.09,63.3,63.01,63.28,50600.0,46.3875,46.542,46.3287,46.5272,50600.0
2013-09-04 09:40:00,63.26,63.54,63.26,63.44,52800.0,46.5125,46.7184,46.5125,46.6449,52800.0
2013-09-04 09:45:00,63.43,63.47,63.33,63.39,61600.0,46.6375,46.6669,46.564,46.6081,61600.0
2013-09-04 09:50:00,63.39,63.46,63.34,63.36,49100.0,46.6081,46.6596,46.5714,46.5861,49100.0
2013-09-04 09:55:00,63.36,63.38,63.31,63.31,89000.0,46.5861,46.6008,46.5493,46.5493,89000.0
2013-09-04 10:00:00,63.33,63.42,63.29,63.39,67100.0,46.564,46.6302,46.5346,46.6081,67100.0
2013-09-04 10:05:00,63.4,63.42,63.37,63.39,60900.0,46.6155,46.6302,46.5934,46.6081,60900.0
2013-09-04 10:10:00,63.4,63.43,63.35,63.42,61600.0,46.6155,46.6375,46.5787,46.6302,61600.0
2013-09-04 10:15:00,63.43,63.57,63.43,63.52,28800.0,46.6375,46.7405,46.6375,46.7037,28800.0
2013-09-04 10:20:00,63.52,63.8,63.52,63.79,25200.0,46.7037,46.9096,46.7037,46.9022,25200.0
2013-09-04 10:25:00,63.78,63.95,63.77,63.93,64900.0,46.8949,47.0199,46.8875,47.0052,64900.0
2013-09-04 10:30:00,63.95,63.99,63.88,63.97,25700.0,47.0199,47.0493,46.9684,47.0346,25700.0
2013-09-04 10:35:00,63.98,64.12,63.96,64.11,18300.0,47.0419,47.1449,47.0272,47.1375,18300.0
2013-09-04 10:40:00,64.14,64.15,64.0,64.0,30400.0,47.1596,47.1669,47.0566,47.0566,30400.0
2013-09-04 10:45:00,64.0,64.02,63.97,64.0,39000.0,47.0566,47.0713,47.0346,47.0566,39000.0
2013-09-04 10:50:00,64.0,64.02,63.98,63.99,30300.0,47.0566,47.0713,47.0419,47.0493,30300.0
2013-09-04 10:55:00,64.0,64.02,63.95,64.0,39800.0,47.0566,47.0713,47.0199,47.0566,39800.0
2013-09-04 11:00:00,64.0,64.04,63.94,64.0,56600.0,47.0566,47.086,47.0125,47.0566,56600.0
2013-09-04 11:05:00,64.0,64.1,63.99,64.07,68500.0,47.0566,47.1302,47.0493,47.1081,68500.0
2013-09-04 11:10:00,64.08,64.11,64.04,64.05,24200.0,47.1155,47.1375,47.086,47.0934,24200.0
2013-09-04 11:15:00,64.05,64.09,64.01,64.06,46500.0,47.0934,47.1228,47.064,47.1008,46500.0
2013-09-04 11:20:00,64.07,64.08,64.03,64.04,58400.0,47.1081,47.1155,47.0787,47.086,58400.0
2013-09-04 11:25:00,64.04,64.11,64.03,64.09,52300.0,47.086,47.1375,47.0787,47.1228,52300.0
2013-09-04 11:30:00,64.1,64.12,64.09,64.1,34200.0,47.1302,47.1449,47.1228,47.1302,34200.0
2013-09-04 11:35:00,64.11,64.19,64.1,64.11,53700.0,47.1375,47.1963,47.1302,47.1375,53700.0
2013-09-04 11:40:00,64.1,64.15,64.09,64.13,109700.0,47.1302,47.1669,47.1228,47.1522,109700.0
2013-09-04 11:45:00,64.15,64.3,64.14,64.25,42100.0,47.1669,47.2772,47.1596,47.2405,42100.0
2013-09-04 11:50:00,64.26,64.28,64.24,64.26,62800.0,47.2478,47.2625,47.2331,47.2478,62800.0
2013-09-04 11:55:00,64.27,64.27,64.15,64.16,42000.0,47.2552,47.2552,47.1669,47.1743,42000.0
2013-09-04 12:00:00,64.16,64.16,64.1,64.1,35800.0,47.1743,47.1743,47.1302,47.1302,35800.0
2013-09-04 12:05:00,64.11,64.29,64.05,64.28,34100.0,47.1375,47.2699,47.0934,47.2625,34100.0
2013-09-04 12:10:00,64.28,64.39,64.25,64.25,27600.0,47.2625,47.3434,47.2405,47.2405,27600.0
2013-09-04 12:15:00,64.25,64.25,64.14,64.15,17000.0,47.2405,47.2405,47.1596,47.1669,17000.0
2013-09-04 12:20:00,64.15,64.16,64.04,64.05,63200.0,47.1669,47.1743,47.086,47.0934,63200.0
2013-09-04 12:25:00,64.07,64.13,64.05,64.06,27100.0,47.1081,47.1522,47.0934,47.1008,27100.0
2013-09-04 12:30:00,64.05,64.06,63.98,64.01,42300.0,47.0934,47.1008,47.0419,47.064,42300.0
2013-09-04 12:35:00,64.01,64.22,64.0,64.21,44000.0,47.064,47.2184,47.0566,47.211,44000.0
2013-09-04 12:40:00,64.21,64.24,64.16,64.24,11800.0,47.211,47.2331,47.1743,47.2331,11800.0
2013-09-04 12:45:00,64.25,64.31,64.24,64.31,23000.0,47.2405,47.2846,47.2331,47.2846,23000.0
2013-09-04 12:50:00,64.31,64.34,64.3,64.32,15000.0,47.2846,47.3066,47.2772,47.2919,15000.0
2013-09-04 12:55:00,64.33,64.42,64.33,64.42,19300.0,47.2993,47.3654,47.2993,47.3654,19300.0
2013-09-04 13:00:00,64.42,64.46,64.37,64.46,69100.0,47.3654,47.3949,47.3287,47.3949,69100.0
2013-09-04 13:05:00,64.47,64.57,64.47,64.56,19200.0,47.4022,47.4757,47.4022,47.4684,19200.0
2013-09-04 13:10:00,64.56,64.64,64.55,64.63,24300.0,47.4684,47.5272,47.461,47.5198,24300.0
2013-09-04 13:15:00,64.64,64.72,64.64,64.72,35300.0,47.5272,47.586,47.5272,47.586,35300.0
2013-09-04 13:20:00,64.72,64.78,64.68,64.71,28200.0,47.586,47.6301,47.5566,47.5787,28200.0
2013-09-04 13:25:00,64.72,64.78,64.72,64.78,20300.0,47.586,47.6301,47.586,47.6301,20300.0
2013-09-04 13:30:00,64.76,64.8,64.73,64.75,21700.0,47.6154,47.6448,47.5934,47.6081,21700.0
2013-09-04 13:35:00,64.74,64.77,64.7,64.77,22500.0,47.6007,47.6228,47.5713,47.6228,22500.0
2013-09-04 13:40:00,64.77,64.79,64.74,64.77,23100.0,47.6228,47.6375,47.6007,47.6228,23100.0
2013-09-04 13:45:00,64.76,64.78,64.7,64.7,18300.0,47.6154,47.6301,47.5713,47.5713,18300.0
2013-09-04 13:50:00,64.69,64.7,64.61,64.68,32200.0,47.564,47.5713,47.5051,47.5566,32200.0
2013-09-04 13:55:00,64.69,64.75,64.69,64.74,14200.0,47.564,47.6081,47.564,47.6007,14200.0
2013-09-04 14:00:00,64.73,64.78,64.67,64.77,24900.0,47.5934,47.6301,47.5493,47.6228,24900.0
2013-09-04 14:05:00,64.77,64.8,64.76,64.77,27300.0,47.6228,47.6448,47.6154,47.6228,27300.0
2013-09-04 14:10:00,64.77,64.82,64.76,64.81,20400.0,47.6228,47.6595,47.6154,47.6522,20400.0
2013-09-04 14:15:00,64.81,64.85,64.78,64.84,19800.0,47.6522,47.6816,47.6301,47.6743,19800.0
2013-09-04 14:20:00,64.84,64.92,64.83,64.9,20100.0,47.6743,47.7331,47.6669,47.7184,20100.0
2013-09-04 14:25:00,64.88,64.93,64.87,64.93,25700.0,47.7037,47.7404,47.6963,47.7404,25700.0
2013-09-04 14:30:00,64.92,64.93,64.88,64.89,25500.0,47.7331,47.7404,47.7037,47.711,25500.0
2013-09-04 14:35:00,64.88,64.91,64.86,64.91,11800.0,47.7037,47.7257,47.689,47.7257,11800.0
2013-09-04 14:40:00,64.91,64.94,64.9,64.93,20400.0,47.7257,47.7478,47.7184,47.7404,20400.0
2013-09-04 14:45:00,64.94,64.97,64.86,64.95,31100.0,47.7478,47.7698,47.689,47.7551,31100.0
2013-09-04 14:50:00,64.96,65.04,64.95,64.99,57800.0,47.7625,47.8213,47.7551,47.7845,57800.0
2013-09-04 14:55:00,64.99,65.08,64.99,65.04,32400.0,47.7845,47.8507,47.7845,47.8213,32400.0
2013-09-04 15:00:00,65.05,65.1,65.04,65.05,40700.0,47.8287,47.8654,47.8213,47.8287,40700.0
2013-09-04 15:05:00,65.04,65.07,65.01,65.06,36800.0,47.8213,47.8434,47.7992,47.836,36800.0
2013-09-04 15:10:00,65.07,65.09,65.05,65.08,39600.0,47.8434,47.8581,47.8287,47.8507,39600.0
2013-09-04 15:15:00,65.07,65.11,65.06,65.11,42300.0,47.8434,47.8728,47.836,47.8728,42300.0
2013-09-04 15:20:00,65.11,65.11,64.89,64.9,66100.0,47.8728,47.8728,47.711,47.7184,66100.0
2013-09-04 15:25:00,64.91,64.97,64.91,64.93,52200.0,47.7257,47.7698,47.7257,47.7404,52200.0
2013-09-04 15:30:00,64.94,64.99,64.84,64.91,51200.0,47.7478,47.7845,47.6743,47.7257,51200.0
2013-09-04 15:35:00,64.92,64.92,64.86,64.9,35000.0,47.7331,47.7331,47.689,47.7184,35000.0
2013-09-04 15:40:00,64.9,64.98,64.86,64.98,54600.0,47.7184,47.7772,47.689,47.7772,54600.0
2013-09-04 15:45:00,64.98,65.01,64.91,64.93,80400.0,47.7772,47.7992,47.7257,47.7404,80400.0
2013-09-04 15:50:00,64.93,64.97,64.92,64.97,65400.0,47.7404,47.7698,47.7331,47.7698,65400.0
2013-09-04 15:55:00,64.97,64.98,64.89,64.97,137100.0,47.7698,47.7772,47.711,47.7698,137100.0
2013-09-05 09:30:00,64.84,64.92,64.64,64.75,52800.0,47.6743,47.7331,47.5272,47.6081,52800.0
2013-09-05 09:35:00,64.74,65.09,64.73,65.09,57200.0,47.6007,47.8581,47.5934,47.8581,57200.0
2013-09-05 09:40:00,65.07,65.09,64.9,65.01,19900.0,47.8434,47.8581,47.7184,47.7992,19900.0
2013-09-05 09:45:00,65.03,65.16,65.01,65.14,26500.0,47.814,47.9095,47.7992,47.8948,26500.0
2013-09-05 09:50:00,65.13,65.14,65.03,65.13,9300.0,47.8875,47.8948,47.814,47.8875,9300.0
2013-09-05 09:55:00,65.12,65.18,65.07,65.11,21600.0,47.8801,47.9242,47.8434,47.8728,21600.0
2013-09-05 10:00:00,65.12,65.12,64.94,64.96,20500.0,47.8801,47.8801,47.7478,47.7625,20500.0
2013-09-05 10:05:00,64.97,65.12,64.97,65.07,7700.0,47.7698,47.8801,47.7698,47.8434,7700.0
2013-09-05 10:10:00,65.09,65.1,65.0,65.02,50100.0,47.8581,47.8654,47.7919,47.8066,50100.0
2013-09-05 10:15:00,65.02,65.09,65.0,65.0,73500.0,47.8066,47.8581,47.7919,47.7919,73500.0
2013-09-05 10:20:00,65.01,65.01,64.9,65.01,29800.0,47.7992,47.7992,47.7184,47.7992,29800.0
2013-09-05 10:25:00,65.01,65.01,64.93,64.95,29800.0,47.7992,47.7992,47.7404,47.7551,29800.0
2013-09-05 10:30:00,64.95,64.99,64.76,64.8,34700.0,47.7551,47.7845,47.6154,47.6448,34700.0
2013-09-05 10:35:00,64.81,64.97,64.81,64.97,22700.0,47.6522,47.7698,47.6522,47.7698,22700.0
2013-09-05 10:40:00,64.98,65.05,64.94,65.01,16200.0,47.7772,47.8287,47.7478,47.7992,16200.0
2013-09-05 10:45:00,65.01,65.01,64.93,64.94,9800.0,47.7992,47.7992,47.7404,47.7478,9800.0
2013-09-05 10:50:00,64.94,65.04,64.91,64.99,17900.0,47.7478,47.8213,47.7257,47.7845,17900.0
2013-09-05 10:55:00,65.02,65.02,64.94,64.95,25400.0,47.8066,47.8066,47.7478,47.7551,25400.0
2013-09-05 11:00:00,64.95,65.09,64.94,65.08,12900.0,47.7551,47.8581,47.7478,47.8507,12900.0
2013-09-05 11:05:00,65.07,65.11,65.02,65.11,8700.0,47.8434,47.8728,47.8066,47.8728,8700.0
2013-09-05 11:10:00,65.12,65.13,65.1,65.12,17200.0,47.8801,47.8875,47.8654,47.8801,17200.0
2013-09-05 11:15:00,65.1,65.15,65.1,65.15,6000.0,47.8654,47.9022,47.8654,47.9022,6000.0
2013-09-05 11:20:00,65.14,65.17,65.01,65.01,10500.0,47.8948,47.9169,47.7992,47.7992,10500.0
2013-09-05 11:25:00,65.01,65.12,65.0,65.06,12800.0,47.7992,47.8801,47.7919,47.836,12800.0
2013-09-05 11:30:00,65.07,65.1,65.03,65.1,13300.0,47.8434,47.8654,47.814,47.8654,13300.0
2013-09-05 11:35:00,65.09,65.12,65.04,65.07,4700.0,47.8581,47.8801,47.8213,47.8434,4700.0
2013-09-05 11:40:00,65.04,65.12,65.03,65.11,8600.0,47.8213,47.8801,47.814,47.8728,8600.0
2013-09-05 11:45:00,65.12,65.18,65.1,65.16,12700.0,47.8801,47.9242,47.8654,47.9095,12700.0
2013-09-05 11:50:00,65.16,65.18,65.12,65.15,11500.0,47.9095,47.9242,47.8801,47.9022,11500.0
2013-09-05 11:55:00,65.15,65.17,65.14,65.17,3500.0,47.9022,47.9169,47.8948,47.9169,3500.0
2013-09-05 12:00:00,65.16,65.19,65.14,65.17,7300.0,47.9095,47.9316,47.8948,47.9169,7300.0
2013-09-05 12:05:00,65.17,65.2,65.15,65.17,10500.0,47.9169,47.9389,47.9022,47.9169,10500.0
2013-09-05 12:10:00,65.15,65.2,65.15,65.18,6100.0,47.9022,47.9389,47.9022,47.9242,6100.0
2013-09-05 12:15:00,65.18,65.19,65.15,65.16,8400.0,47.9242,47.9316,47.9022,47.9095,8400.0
2013-09-05 12:20:00,65.15,65.2,65.14,65.16,19100.0,47.9022,47.9389,47.8948,47.9095,19100.0
2013-09-05 12:25:00,65.15,65.18,65.14,65.18,5500.0,47.9022,47.9242,47.8948,47.9242,5500.0
2013-09-05 12:30:00,65.18,65.19,65.13,65.16,12500.0,47.9242,47.9316,47.8875,47.9095,12500.0
2013-09-05 12:35:00,65.17,65.18,65.14,65.15,6800.0,47.9169,47.9242,47.8948,47.9022,6800.0
2013-09-05 12:40:00,65.14,65.24,65.14,65.23,14200.0,47.8948,47.9684,47.8948,47.961,14200.0
2013-09-05 12:45:00,65.24,65.25,65.21,65.22,5500.0,47.9684,47.9757,47.9463,47.9537,5500.0
2013-09-05 12:50:00,65.21,65.25,65.2,65.22,6700.0,47.9463,47.9757,47.9389,47.9537,6700.0
2013-09-05 12:55:00,65.22,65.25,65.21,65.23,5200.0,47.9537,47.9757,47.9463,47.961,5200.0
2013-09-05 13:00:00,65.23,65.33,65.22,65.32,20300.0,47.961,48.0345,47.9537,48.0272,20300.0
2013-09-05 13:05:00,65.33,65.41,65.32,65.39,22900.0,48.0345,48.0934,48.0272,48.0786,22900.0
2013-09-05 13:10:00,65.39,65.39,65.31,65.38,11200.0,48.0786,48.0786,48.0198,48.0713,11200.0
2013-09-05 13:15:00,65.38,65.5,65.36,65.47,22600.0,48.0713,48.1595,48.0566,48.1375,22600.0
2013-09-05 13:20:00,65.47,65.59,65.46,65.58,19900.0,48.1375,48.2257,48.1301,48.2183,19900.0
2013-09-05 13:25:00,65.59,65.59,65.42,65.42,9100.0,48.2257,48.2257,48.1007,48.1007,9100.0
2013-09-05 13:30:00,65.42,65.46,65.38,65.45,13000.0,48.1007,48.1301,48.0713,48.1228,13000.0
2013-09-05 13:35:00,65.44,65.48,65.41,65.47,11900.0,48.1154,48.1448,48.0934,48.1375,11900.0
2013-09-05 13:40:00,65.48,65.62,65.48,65.62,20100.0,48.1448,48.2478,48.1448,48.2478,20100.0
2013-09-05 13:45:00,65.62,65.64,65.58,65.59,13900.0,48.2478,48.2625,48.2183,48.2257,13900.0
2013-09-05 13:50:00,65.6,65.6,65.53,65.53,17100.0,48.2331,48.2331,48.1816,48.1816,17100.0
2013-09-05 13:55:00,65.54,65.55,65.49,65.51,17200.0,48.1889,48.1963,48.1522,48.1669,17200.0
2013-09-05 14:00:00,65.49,65.53,65.47,65.53,14000.0,48.1522,48.1816,48.1375,48.1816,14000.0
2013-09-05 14:05:00,65.52,65.53,65.51,65.51,8800.0,48.1742,48.1816,48.1669,48.1669,8800.0
2013-09-05 14:10:00,65.51,65.51,65.44,65.46,10600.0,48.1669,48.1669,48.1154,48.1301,10600.0
2013-09-05 14:15:00,65.47,65.47,65.38,65.38,14900.0,48.1375,48.1375,48.0713,48.0713,14900.0
2013-09-05 14:20:00,65.39,65.39,65.32,65.32,5100.0,48.0786,48.0786,48.0272,48.0272,5100.0
2013-09-05 14:25:00,65.32,65.32,65.28,65.3,11500.0,48.0272,48.0272,47.9978,48.0125,11500.0
2013-09-05 14:30:00,65.31,65.38,65.31,65.38,34800.0,48.0198,48.0713,48.0198,48.0713,34800.0
2013-09-05 14:35:00,65.37,65.44,65.36,65.44,7900.0,48.0639,48.1154,48.0566,48.1154,7900.0
2013-09-05 14:40:00,65.44,65.46,65.42,65.45,20500.0,48.1154,48.1301,48.1007,48.1228,20500.0
2013-09-05 14:45:00,65.46,65.52,65.46,65.48,15600.0,48.1301,48.1742,48.1301,48.1448,15600.0
2013-09-05 14:50:00,65.48,65.61,65.47,65.61,18300.0,48.1448,48.2404,48.1375,48.2404,18300.0
2013-09-05 14:55:00,65.58,65.6,65.54,65.58,18900.0,48.2183,48.2331,48.1889,48.2183,18900.0
2013-09-05 15:00:00,65.58,65.59,65.51,65.51,7900.0,48.2183,48.2257,48.1669,48.1669,7900.0
2013-09-05 15:05:00,65.51,65.54,65.48,65.5,21000.0,48.1669,48.1889,48.1448,48.1595,21000.0
2013-09-05 15:10:00,65.51,65.57,65.48,65.57,33500.0,48.1669,48.211,48.1448,48.211,33500.0
2013-09-05 15:15:00,65.56,65.59,65.55,65.57,25400.0,48.2036,48.2257,48.1963,48.211,25400.0
2013-09-05 15:20:00,65.58,65.58,65.5,65.54,20100.0,48.2183,48.2183,48.1595,48.1889,20100.0
2013-09-05 15:25:00,65.55,65.6,65.55,65.6,17900.0,48.1963,48.2331,48.1963,48.2331,17900.0
2013-09-05 15:30:00,65.6,65.63,65.57,65.58,42600.0,48.2331,48.2551,48.211,48.2183,42600.0
2013-09-05 15:35:00,65.58,65.63,65.57,65.62,34900.0,48.2183,48.2551,48.211,48.2478,34900.0
2013-09-05 15:40:00,65.62,65.66,65.57,65.58,46800.0,48.2478,48.2772,48.211,48.2183,46800.0
2013-09-05 15:45:00,65.57,65.58,65.52,65.53,48800.0,48.211,48.2183,48.1742,48.1816,48800.0
2013-09-05 15:50:00,65.53,65.53,65.49,65.49,25900.0,48.1816,48.1816,48.1522,48.1522,25900.0
2013-09-05 15:55:00,65.49,65.5,65.4,65.42,111700.0,48.1522,48.1595,48.086,48.1007,111700.0
2013-09-06 09:30:00,65.61,65.72,65.44,65.52,48200.0,48.2404,48.3213,48.1154,48.1742,48200.0
2013-09-06 09:35:00,65.55,65.71,65.51,65.55,24100.0,48.1963,48.3139,48.1669,48.1963,24100.0
2013-09-06 09:40:00,65.58,65.58,65.14,65.22,35700.0,48.2183,48.2183,47.8948,47.9537,35700.0
2013-09-06 09:45:00,65.21,65.21,64.69,65.19,64600.0,47.9463,47.9463,47.564,47.9316,64600.0
2013-09-06 09:50:00,65.2,65.22,65.05,65.06,19200.0,47.9389,47.9537,47.8287,47.836,19200.0
2013-09-06 09:55:00,65.09,65.21,65.03,65.11,29400.0,47.8581,47.9463,47.814,47.8728,29400.0
2013-09-06 10:00:00,65.06,65.09,64.57,64.58,33200.0,47.836,47.8581,47.4757,47.4831,33200.0
2013-09-06 10:05:00,64.6,65.01,64.58,64.92,33000.0,47.4978,47.7992,47.4831,47.7331,33000.0
2013-09-06 10:10:00,64.91,65.08,64.83,65.05,41900.0,47.7257,47.8507,47.6669,47.8287,41900.0
2013-09-06 10:15:00,65.06,65.21,65.06,65.16,21600.0,47.836,47.9463,47.836,47.9095,21600.0
2013-09-06 10:20:00,65.16,65.24,65.14,65.2,22500.0,47.9095,47.9684,47.8948,47.9389,22500.0
2013-09-06 10:25:00,65.2,65.57,65.19,65.49,59600.0,47.9389,48.211,47.9316,48.1522,59600.0
2013-09-06 10:30:00,65.51,65.57,65.47,65.53,28300.0,48.1669,48.211,48.1375,48.1816,28300.0
2013-09-06 10:35:00,65.56,65.66,65.55,65.56,35300.0,48.2036,48.2772,48.1963,48.2036,35300.0
2013-09-06 10:40:00,65.56,65.9,65.55,65.88,47700.0,48.2036,48.4536,48.1963,48.4389,47700.0
2013-09-06 10:45:00,65.88,66.07,65.88,66.05,65300.0,48.4389,48.5786,48.4389,48.5639,65300.0
2013-09-06 10:50:00,66.04,66.07,65.99,66.02,36200.0,48.5566,48.5786,48.5198,48.5419,36200.0
2013-09-06 10:55:00,66.03,66.16,65.99,66.07,51000.0,48.5492,48.6448,48.5198,48.5786,51000.0
2013-09-06 11:00:00,66.08,66.21,66.08,66.18,23000.0,48.586,48.6816,48.586,48.6595,23000.0
2013-09-06 11:05:00,66.18,66.25,66.09,66.1,41600.0,48.6595,48.711,48.5933,48.6007,41600.0
2013-09-06 11:10:00,66.11,66.15,66.09,66.11,63200.0,48.608,48.6374,48.5933,48.608,63200.0
2013-09-06 11:15:00,66.11,66.21,66.08,66.12,43800.0,48.608,48.6816,48.586,48.6154,43800.0
2013-09-06 11:20:00,66.13,66.15,66.06,66.06,19200.0,48.6227,48.6374,48.5713,48.5713,19200.0
2013-09-06 11:25:00,66.06,66.12,66.05,66.1,22900.0,48.5713,48.6154,48.5639,48.6007,22900.0
2013-09-06 11:30:00,66.11,66.16,66.05,66.11,35900.0,48.608,48.6448,48.5639,48.608,35900.0
2013-09-06 11:35:00,66.1,66.12,66.06,66.06,13100.0,48.6007,48.6154,48.5713,48.5713,13100.0
2013-09-06 11:40:00,66.06,66.08,65.95,65.95,26600.0,48.5713,48.586,48.4904,48.4904,26600.0
2013-09-06 11:45:00,65.97,66.02,65.95,66.02,13400.0,48.5051,48.5419,48.4904,48.5419,13400.0
2013-09-06 11:50:00,66.0,66.02,65.95,65.96,12200.0,48.5272,48.5419,48.4904,48.4977,12200.0
2013-09-06 11:55:00,65.95,66.03,65.95,66.01,12400.0,48.4904,48.5492,48.4904,48.5345,12400.0
2013-09-06 12:00:00,66.0,66.03,65.97,66.02,11100.0,48.5272,48.5492,48.5051,48.5419,11100.0
2013-09-06 12:05:00,66.02,66.02,65.97,65.97,12200.0,48.5419,48.5419,48.5051,48.5051,12200.0
2013-09-06 12:10:00,65.97,66.01,65.95,65.98,28700.0,48.5051,48.5345,48.4904,48.5124,28700.0
2013-09-06 12:15:00,65.98,66.16,65.98,66.15,8500.0,48.5124,48.6448,48.5124,48.6374,8500.0
2013-09-06 12:20:00,66.14,66.15,66.06,66.07,8200.0,48.6301,48.6374,48.5713,48.5786,8200.0
2013-09-06 12:25:00,66.06,66.12,66.06,66.09,17300.0,48.5713,48.6154,48.5713,48.5933,17300.0
2013-09-06 12:30:00,66.08,66.08,66.03,66.03,8100.0,48.586,48.586,48.5492,48.5492,8100.0
2013-09-06 12:35:00,66.01,66.01,65.86,65.86,20700.0,48.5345,48.5345,48.4242,48.4242,20700.0
2013-09-06 12:40:00,65.86,65.87,65.77,65.86,22100.0,48.4242,48.4316,48.358,48.4242,22100.0
2013-09-06 12:45:00,65.86,65.86,65.8,65.81,14900.0,48.4242,48.4242,48.3801,48.3875,14900.0
2013-09-06 12:50:00,65.81,65.87,65.8,65.87,18100.0,48.3875,48.4316,48.3801,48.4316,18100.0
2013-09-06 12:55:00,65.88,65.99,65.88,65.98,22500.0,48.4389,48.5198,48.4389,48.5124,22500.0
2013-09-06 13:00:00,65.99,66.01,65.94,66.0,14200.0,48.5198,48.5345,48.483,48.5272,14200.0
2013-09-06 13:05:00,66.01,66.05,66.01,66.03,17900.0,48.5345,48.5639,48.5345,48.5492,17900.0
2013-09-06 13:10:00,66.03,66.04,65.95,66.01,20400.0,48.5492,48.5566,48.4904,48.5345,20400.0
2013-09-06 13:15:00,66.01,66.05,65.97,66.04,25900.0,48.5345,48.5639,48.5051,48.5566,25900.0
2013-09-06 13:20:00,66.07,66.1,66.04,66.04,16600.0,48.5786,48.6007,48.5566,48.5566,16600.0
2013-09-06 13:25:00,66.02,66.08,66.0,66.0,11800.0,48.5419,48.586,48.5272,48.5272,11800.0
2013-09-06 13:30:00,66.0,66.06,65.98,66.06,13100.0,48.5272,48.5713,48.5124,48.5713,13100.0
2013-09-06 13:35:00,66.06,66.07,66.01,66.06,38900.0,48.5713,48.5786,48.5345,48.5713,38900.0
2013-09-06 13:40:00,66.06,66.17,66.05,66.11,17900.0,48.5713,48.6521,48.5639,48.608,17900.0
2013-09-06 13:45:00,66.12,66.33,66.12,66.29,29200.0,48.6154,48.7698,48.6154,48.7404,29200.0
2013-09-06 13:50:00,66.3,66.36,66.28,66.32,23400.0,48.7477,48.7918,48.733,48.7624,23400.0
2013-09-06 13:55:00,66.29,66.31,66.27,66.28,10200.0,48.7404,48.7551,48.7257,48.733,10200.0
2013-09-06 14:00:00,66.26,66.3,66.23,66.25,16000.0,48.7183,48.7477,48.6963,48.711,16000.0
2013-09-06 14:05:00,66.25,66.33,66.23,66.28,20500.0,48.711,48.7698,48.6963,48.733,20500.0
2013-09-06 14:10:00,66.27,66.29,66.16,66.17,11800.0,48.7257,48.7404,48.6448,48.6521,11800.0
2013-09-06 14:15:00,66.17,66.23,66.17,66.18,12100.0,48.6521,48.6963,48.6521,48.6595,12100.0
2013-09-06 14:20:00,66.17,66.17,66.11,66.13,31400.0,48.6521,48.6521,48.608,48.6227,31400.0
2013-09-06 14:25:00,66.15,66.17,66.12,66.16,12700.0,48.6374,48.6521,48.6154,48.6448,12700.0
2013-09-06 14:30:00,66.16,66.17,66.12,66.12,15900.0,48.6448,48.6521,48.6154,48.6154,15900.0
2013-09-06 14:35:00,66.11,66.26,66.11,66.25,44600.0,48.608,48.7183,48.608,48.711,44600.0
2013-09-06 14:40:00,66.25,66.32,66.25,66.27,27400.0,48.711,48.7624,48.711,48.7257,27400.0
2013-09-06 14:45:00,66.28,66.34,66.23,66.34,26800.0,48.733,48.7771,48.6963,48.7771,26800.0
2013-09-06 14:50:00,66.35,66.43,66.34,66.4,29100.0,48.7845,48.8433,48.7771,48.8213,29100.0
2013-09-06 14:55:00,66.4,66.41,66.34,66.37,38500.0,48.8213,48.8286,48.7771,48.7992,38500.0
2013-09-06 15:00:00,66.36,66.37,66.2,66.26,23200.0,48.7918,48.7992,48.6742,48.7183,23200.0
2013-09-06 15:05:00,66.26,66.35,66.11,66.25,36400.0,48.7183,48.7845,48.608,48.711,36400.0
2013-09-06 15:10:00,66.23,66.24,66.04,66.09,45800.0,48.6963,48.7036,48.5566,48.5933,45800.0
2013-09-06 15:15:00,66.09,66.15,66.08,66.13,25600.0,48.5933,48.6374,48.586,48.6227,25600.0
2013-09-06 15:20:00,66.14,66.18,66.03,66.03,22300.0,48.6301,48.6595,48.5492,48.5492,22300.0
2013-09-06 15:25:00,66.03,66.04,65.98,66.03,44000.0,48.5492,48.5566,48.5124,48.5492,44000.0
2013-09-06 15:30:00,66.02,66.02,65.95,65.98,28900.0,48.5419,48.5419,48.4904,48.5124,28900.0
2013-09-06 15:35:00,65.97,65.97,65.83,65.92,36800.0,48.5051,48.5051,48.4022,48.4683,36800.0
2013-09-06 15:40:00,65.91,65.97,65.87,65.89,28300.0,48.461,48.5051,48.4316,48.4463,28300.0
2013-09-06 15:45:00,65.89,65.89,65.67,65.69,64400.0,48.4463,48.4463,48.2845,48.2992,64400.0
2013-09-06 15:50:00,65.7,65.78,65.69,65.78,62000.0,48.3066,48.3654,48.2992,48.3654,62000.0
2013-09-06 15:55:00,65.78,65.78,65.58,65.63,145800.0,48.3654,48.3654,48.2183,48.2551,145800.0
2013-09-09 09:30:00,66.19,66.66,66.13,66.64,109700.0,48.6669,49.0124,48.6227,48.9977,109700.0
2013-09-09 09:35:00,66.64,66.92,66.6,66.8,40700.0,48.9977,49.2036,48.9683,49.1154,40700.0
2013-09-09 09:40:00,66.77,66.8,66.68,66.78,38700.0,49.0933,49.1154,49.0271,49.1007,38700.0
2013-09-09 09:45:00,66.8,67.03,66.69,67.02,73700.0,49.1154,49.2845,49.0345,49.2771,73700.0
2013-09-09 09:50:00,67.03,67.44,66.99,66.99,46400.0,49.2845,49.5859,49.2551,49.2551,46400.0
2013-09-09 09:55:00,66.99,67.36,66.95,67.21,94300.0,49.2551,49.5271,49.2257,49.4168,94300.0
2013-09-09 10:00:00,67.24,67.41,67.2,67.21,66500.0,49.4389,49.5639,49.4095,49.4168,66500.0
2013-09-09 10:05:00,67.18,67.25,67.12,67.17,33200.0,49.3948,49.4462,49.3506,49.3874,33200.0
2013-09-09 10:10:00,67.16,67.21,67.11,67.17,43700.0,49.3801,49.4168,49.3433,49.3874,43700.0
2013-09-09 10:15:00,67.17,67.25,67.13,67.25,35600.0,49.3874,49.4462,49.358,49.4462,35600.0
2013-09-09 10:20:00,67.25,67.41,67.24,67.28,80200.0,49.4462,49.5639,49.4389,49.4683,80200.0
2013-09-09 10:25:00,67.28,67.39,67.25,67.27,64500.0,49.4683,49.5492,49.4462,49.4609,64500.0
2013-09-09 10:30:00,67.26,67.34,67.25,67.34,39200.0,49.4536,49.5124,49.4462,49.5124,39200.0
2013-09-09 10:35:00,67.34,67.42,67.34,67.39,23300.0,49.5124,49.5712,49.5124,49.5492,23300.0
2013-09-09 10:40:00,67.39,67.49,67.37,67.49,22300.0,49.5492,49.6227,49.5345,49.6227,22300.0
2013-09-09 10:45:00,67.48,67.48,67.4,67.42,27800.0,49.6153,49.6153,49.5565,49.5712,27800.0
2013-09-09 10:50:00,67.41,67.47,67.37,67.43,39300.0,49.5639,49.608,49.5345,49.5786,39300.0
2013-09-09 10:55:00,67.41,67.46,67.39,67.44,13500.0,49.5639,49.6006,49.5492,49.5859,13500.0
2013-09-09 11:00:00,67.44,67.45,67.39,67.43,12500.0,49.5859,49.5933,49.5492,49.5786,12500.0
2013-09-09 11:05:00,67.43,67.46,67.33,67.33,34800.0,49.5786,49.6006,49.5051,49.5051,34800.0
2013-09-09 11:10:00,67.35,67.39,67.29,67.34,49700.0,49.5198,49.5492,49.4756,49.5124,49700.0
2013-09-09 11:15:00,67.34,67.34,67.24,67.26,24600.0,49.5124,49.5124,49.4389,49.4536,24600.0
2013-09-09 11:20:00,67.25,67.26,67.2,67.23,16000.0,49.4462,49.4536,49.4095,49.4315,16000.0
2013-09-09 11:25:00,67.21,67.25,67.03,67.07,46400.0,49.4168,49.4462,49.2845,49.3139,46400.0
2013-09-09 11:30:00,67.05,67.21,67.05,67.19,15800.0,49.2992,49.4168,49.2992,49.4021,15800.0
2013-09-09 11:35:00,67.18,67.27,67.17,67.26,13300.0,49.3948,49.4609,49.3874,49.4536,13300.0
2013-09-09 11:40:00,67.28,67.45,67.28,67.43,55700.0,49.4683,49.5933,49.4683,49.5786,55700.0
2013-09-09 11:45:00,67.43,67.53,67.39,67.5,77900.0,49.5786,49.6521,49.5492,49.63,77900.0
2013-09-09 11:50:00,67.51,67.56,67.42,67.42,65200.0,49.6374,49.6742,49.5712,49.5712,65200.0
2013-09-09 11:55:00,67.41,67.47,67.36,67.38,21400.0,49.5639,49.608,49.5271,49.5418,21400.0
2013-09-09 12:00:00,67.39,67.47,67.39,67.44,8200.0,49.5492,49.608,49.5492,49.5859,8200.0
2013-09-09 12:05:00,67.45,67.49,67.43,67.47,11500.0,49.5933,49.6227,49.5786,49.608,11500.0
2013-09-09 12:10:00,67.48,67.58,67.48,67.54,22100.0,49.6153,49.6889,49.6153,49.6595,22100.0
2013-09-09 12:15:00,67.54,67.55,67.46,67.46,12800.0,49.6595,49.6668,49.6006,49.6006,12800.0
2013-09-09 12:20:00,67.44,67.45,67.41,67.43,12200.0,49.5859,49.5933,49.5639,49.5786,12200.0
2013-09-09 12:25:00,67.43,67.47,67.35,67.45,52100.0,49.5786,49.608,49.5198,49.5933,52100.0
2013-09-09 12:30:00,67.46,67.51,67.45,67.51,23300.0,49.6006,49.6374,49.5933,49.6374,23300.0
2013-09-09 12:35:00,67.5,67.54,67.5,67.54,17700.0,49.63,49.6595,49.63,49.6595,17700.0
2013-09-09 12:40:00,67.54,67.54,67.5,67.52,10800.0,49.6595,49.6595,49.63,49.6448,10800.0
2013-09-09 12:45:00,67.51,67.56,67.5,67.54,10500.0,49.6374,49.6742,49.63,49.6595,10500.0
2013-09-09 12:50:00,67.56,67.57,67.5,67.5,15800.0,49.6742,49.6815,49.63,49.63,15800.0
2013-09-09 12:55:00,67.51,67.53,67.49,67.53,17600.0,49.6374,49.6521,49.6227,49.6521,17600.0
2013-09-09 13:00:00,67.52,67.56,67.49,67.55,22000.0,49.6448,49.6742,49.6227,49.6668,22000.0
2013-09-09 13:05:00,67.55,67.59,67.5,67.52,11100.0,49.6668,49.6962,49.63,49.6448,11100.0
2013-09-09 13:10:00,67.53,67.53,67.5,67.5,5300.0,49.6521,49.6521,49.63,49.63,5300.0
2013-09-09 13:15:00,67.51,67.55,67.5,67.5,16800.0,49.6374,49.6668,49.63,49.63,16800.0
2013-09-09 13:20:00,67.51,67.53,67.5,67.52,9600.0,49.6374,49.6521,49.63,49.6448,9600.0
2013-09-09 13:25:00,67.52,67.52,67.49,67.52,12900.0,49.6448,49.6448,49.6227,49.6448,12900.0
2013-09-09 13:30:00,67.51,67.53,67.49,67.5,18600.0,49.6374,49.6521,49.6227,49.63,18600.0
2013-09-09 13:35:00,67.51,67.53,67.5,67.53,11100.0,49.6374,49.6521,49.63,49.6521,11100.0
2013-09-09 13:40:00,67.53,67.53,67.51,67.53,15700.0,49.6521,49.6521,49.6374,49.6521,15700.0
2013-09-09 13:45:00,67.53,67.59,67.51,67.56,30700.0,49.6521,49.6962,49.6374,49.6742,30700.0
2013-09-09 13:50:00,67.57,67.66,67.55,67.55,39600.0,49.6815,49.7477,49.6668,49.6668,39600.0
2013-09-09 13:55:00,67.56,67.62,67.51,67.6,37300.0,49.6742,49.7183,49.6374,49.7036,37300.0
2013-09-09 14:00:00,67.62,67.64,67.5,67.5,186600.0,49.7183,49.733,49.63,49.63,186600.0
2013-09-09 14:05:00,67.52,67.52,67.38,67.4,54600.0,49.6448,49.6448,49.5418,49.5565,54600.0
2013-09-09 14:10:00,67.4,67.41,67.35,67.35,36900.0,49.5565,49.5639,49.5198,49.5198,36900.0
2013-09-09 14:15:00,67.35,67.39,67.3,67.32,31900.0,49.5198,49.5492,49.483,49.4977,31900.0
2013-09-09 14:20:00,67.31,67.35,67.3,67.32,21300.0,49.4903,49.5198,49.483,49.4977,21300.0
2013-09-09 14:25:00,67.32,67.33,67.22,67.22,35500.0,49.4977,49.5051,49.4242,49.4242,35500.0
2013-09-09 14:30:00,67.23,67.23,67.06,67.06,49500.0,49.4315,49.4315,49.3065,49.3065,49500.0
2013-09-09 14:35:00,67.05,67.06,66.97,66.98,56700.0,49.2992,49.3065,49.2404,49.2477,56700.0
2013-09-09 14:40:00,66.98,67.07,66.97,67.07,33900.0,49.2477,49.3139,49.2404,49.3139,33900.0
2013-09-09 14:45:00,67.06,67.12,67.06,67.11,19900.0,49.3065,49.3506,49.3065,49.3433,19900.0
2013-09-09 14:50:00,67.11,67.11,67.0,67.0,63000.0,49.3433,49.3433,49.2624,49.2624,63000.0
2013-09-09 14:55:00,66.99,67.01,66.94,66.94,17800.0,49.2551,49.2698,49.2183,49.2183,17800.0
2013-09-09 15:00:00,66.94,67.03,66.94,67.02,38300.0,49.2183,49.2845,49.2183,49.2771,38300.0
2013-09-09 15:05:00,67.02,67.02,66.97,67.0,39700.0,49.2771,49.2771,49.2404,49.2624,39700.0
2013-09-09 15:10:00,67.01,67.01,66.99,67.0,21500.0,49.2698,49.2698,49.2551,49.2624,21500.0
2013-09-09 15:15:00,67.0,67.09,67.0,67.06,28200.0,49.2624,49.3286,49.2624,49.3065,28200.0
2013-09-09 15:20:00,67.07,67.07,66.96,66.96,35300.0,49.3139,49.3139,49.233,49.233,35300.0
2013-09-09 15:25:00,66.96,67.05,66.89,67.02,87600.0,49.233,49.2992,49.1815,49.2771,87600.0
2013-09-09 15:30:00,67.03,67.15,67.01,67.11,51700.0,49.2845,49.3727,49.2698,49.3433,51700.0
2013-09-09 15:35:00,67.11,67.11,67.0,67.0,31400.0,49.3433,49.3433,49.2624,49.2624,31400.0
2013-09-09 15:40:00,66.98,66.99,66.91,66.96,58400.0,49.2477,49.2551,49.1962,49.233,58400.0
2013-09-09 15:45:00,66.96,67.02,66.94,66.98,62900.0,49.233,49.2771,49.2183,49.2477,62900.0
2013-09-09 15:50:00,66.97,67.01,66.95,66.96,87100.0,49.2404,49.2698,49.2257,49.233,87100.0
2013-09-09 15:55:00,66.95,66.96,66.74,66.75,332100.0,49.2257,49.233,49.0712,49.0786,332100.0
2013-09-10 09:30:00,67.41,67.64,67.41,67.64,56500.0,49.5639,49.733,49.5639,49.733,56500.0
2013-09-10 09:35:00,67.62,67.64,67.36,67.47,47800.0,49.7183,49.733,49.5271,49.608,47800.0
2013-09-10 09:40:00,67.43,67.55,67.4,67.5,43800.0,49.5786,49.6668,49.5565,49.63,43800.0
2013-09-10 09:45:00,67.46,67.56,67.44,67.56,67600.0,49.6006,49.6742,49.5859,49.6742,67600.0
2013-09-10 09:50:00,67.55,67.66,67.54,67.64,67900.0,49.6668,49.7477,49.6595,49.733,67900.0
2013-09-10 09:55:00,67.64,67.72,67.6,67.64,49300.0,49.733,49.7918,49.7036,49.733,49300.0
2013-09-10 10:00:00,67.65,67.9,67.65,67.9,52300.0,49.7403,49.9241,49.7403,49.9241,52300.0
2013-09-10 10:05:00,67.91,67.93,67.79,67.8,71500.0,49.9315,49.9462,49.8433,49.8506,71500.0
2013-09-10 10:10:00,67.82,67.93,67.79,67.81,34800.0,49.8653,49.9462,49.8433,49.858,34800.0
2013-09-10 10:15:00,67.82,67.82,67.6,67.67,37800.0,49.8653,49.8653,49.7036,49.755,37800.0
2013-09-10 10:20:00,67.66,67.77,67.66,67.72,40500.0,49.7477,49.8286,49.7477,49.7918,40500.0
2013-09-10 10:25:00,67.71,67.83,67.71,67.82,34800.0,49.7844,49.8727,49.7844,49.8653,34800.0
2013-09-10 10:30:00,67.81,67.89,67.79,67.82,29500.0,49.858,49.9168,49.8433,49.8653,29500.0
2013-09-10 10:35:00,67.81,67.85,67.8,67.84,26400.0,49.858,49.8874,49.8506,49.88,26400.0
2013-09-10 10:40:00,67.85,67.93,67.84,67.9,46400.0,49.8874,49.9462,49.88,49.9241,46400.0
2013-09-10 10:45:00,67.92,67.94,67.87,67.9,27000.0,49.9389,49.9536,49.9021,49.9241,27000.0
2013-09-10 10:50:00,67.9,67.97,67.85,67.91,52500.0,49.9241,49.9756,49.8874,49.9315,52500.0
2013-09-10 10:55:00,67.92,67.92,67.81,67.85,16900.0,49.9389,49.9389,49.858,49.8874,16900.0
2013-09-10 11:00:00,67.84,67.9,67.83,67.86,19600.0,49.88,49.9241,49.8727,49.8947,19600.0
2013-09-10 11:05:00,67.85,67.87,67.83,67.84,40300.0,49.8874,49.9021,49.8727,49.88,40300.0
2013-09-10 11:10:00,67.84,67.85,67.77,67.84,41000.0,49.88,49.8874,49.8286,49.88,41000.0
2013-09-10 11:15:00,67.86,67.87,67.8,67.8,36900.0,49.8947,49.9021,49.8506,49.8506,36900.0
2013-09-10 11:20:00,67.81,67.84,67.75,67.75,20200.0,49.858,49.88,49.8139,49.8139,20200.0
2013-09-10 11:25:00,67.74,67.74,67.68,67.71,33900.0,49.8065,49.8065,49.7624,49.7844,33900.0
2013-09-10 11:30:00,67.7,67.7,67.56,67.57,19800.0,49.7771,49.7771,49.6742,49.6815,19800.0
2013-09-10 11:35:00,67.57,67.64,67.57,67.63,15100.0,49.6815,49.733,49.6815,49.7256,15100.0
2013-09-10 11:40:00,67.64,67.69,67.56,67.58,26200.0,49.733,49.7697,49.6742,49.6889,26200.0
2013-09-10 11:45:00,67.59,67.61,67.5,67.54,35400.0,49.6962,49.7109,49.63,49.6595,35400.0
2013-09-10 11:50:00,67.54,67.6,67.53,67.59,23300.0,49.6595,49.7036,49.6521,49.6962,23300.0
2013-09-10 11:55:00,67.58,67.59,67.51,67.57,21000.0,49.6889,49.6962,49.6374,49.6815,21000.0
2013-09-10 12:00:00,67.57,67.57,67.49,67.51,23500.0,49.6815,49.6815,49.6227,49.6374,23500.0
2013-09-10 12:05:00,67.49,67.6,67.49,67.57,14000.0,49.6227,49.7036,49.6227,49.6815,14000.0
2013-09-10 12:10:00,67.57,67.6,67.55,67.56,22100.0,49.6815,49.7036,49.6668,49.6742,22100.0
2013-09-10 12:15:00,67.56,67.61,67.56,67.6,21500.0,49.6742,49.7109,49.6742,49.7036,21500.0
2013-09-10 12:20:00,67.61,67.62,67.58,67.61,14700.0,49.7109,49.7183,49.6889,49.7109,14700.0
2013-09-10 12:25:00,67.6,67.61,67.55,67.6,12500.0,49.7036,49.7109,49.6668,49.7036,12500.0
2013-09-10 12:30:00,67.59,67.62,67.59,67.61,16400.0,49.6962,49.7183,49.6962,49.7109,16400.0
2013-09-10 12:35:00,67.61,67.63,67.54,67.56,14800.0,49.7109,49.7256,49.6595,49.6742,14800.0
2013-09-10 12:40:00,67.57,67.62,67.56,67.61,7300.0,49.6815,49.7183,49.6742,49.7109,7300.0
2013-09-10 12:45:00,67.62,67.69,67.59,67.68,57000.0,49.7183,49.7697,49.6962,49.7624,57000.0
2013-09-10 12:50:00,67.67,67.71,67.64,67.7,11300.0,49.755,49.7844,49.733,49.7771,11300.0
2013-09-10 12:55:00,67.7,67.71,67.67,67.69,12600.0,49.7771,49.7844,49.755,49.7697,12600.0
2013-09-10 13:00:00,67.7,67.71,67.66,67.68,8600.0,49.7771,49.7844,49.7477,49.7624,8600.0
2013-09-10 13:05:00,67.69,67.72,67.69,67.7,32600.0,49.7697,49.7918,49.7697,49.7771,32600.0
2013-09-10 13:10:00,67.69,67.71,67.63,67.67,11300.0,49.7697,49.7844,49.7256,49.755,11300.0
2013-09-10 13:15:00,67.67,67.72,67.65,67.7,11200.0,49.755,49.7918,49.7403,49.7771,11200.0
2013-09-10 13:20:00,67.7,67.74,67.66,67.74,14100.0,49.7771,49.8065,49.7477,49.8065,14100.0
2013-09-10 13:25:00,67.73,67.85,67.72,67.82,33500.0,49.7992,49.8874,49.7918,49.8653,33500.0
2013-09-10 13:30:00,67.82,67.89,67.82,67.87,14100.0,49.8653,49.9168,49.8653,49.9021,14100.0
2013-09-10 13:35:00,67.87,67.87,67.76,67.82,36000.0,49.9021,49.9021,49.8212,49.8653,36000.0
2013-09-10 13:40:00,67.82,67.93,67.81,67.91,29000.0,49.8653,49.9462,49.858,49.9315,29000.0
2013-09-10 13:45:00,67.92,67.96,67.91,67.91,13400.0,49.9389,49.9683,49.9315,49.9315,13400.0
2013-09-10 13:50:00,67.92,67.93,67.91,67.91,8600.0,49.9389,49.9462,49.9315,49.9315,8600.0
2013-09-10 13:55:00,67.92,67.94,67.9,67.9,23900.0,49.9389,49.9536,49.9241,49.9241,23900.0
2013-09-10 14:00:00,67.91,67.92,67.84,67.84,16100.0,49.9315,49.9389,49.88,49.88,16100.0
2013-09-10 14:05:00,67.83,67.87,67.83,67.84,41500.0,49.8727,49.9021,49.8727,49.88,41500.0
2013-09-10 14:10:00,67.84,67.93,67.81,67.92,33800.0,49.88,49.9462,49.858,49.9389,33800.0
2013-09-10 14:15:00,67.93,67.93,67.85,67.88,15100.0,49.9462,49.9462,49.8874,49.9094,15100.0
2013-09-10 14:20:00,67.89,67.94,67.89,67.91,9500.0,49.9168,49.9536,49.9168,49.9315,9500.0
2013-09-10 14:25:00,67.9,67.92,67.87,67.9,13700.0,49.9241,49.9389,49.9021,49.9241,13700.0
2013-09-10 14:30:00,67.89,67.89,67.78,67.79,18900.0,49.9168,49.9168,49.8359,49.8433,18900.0
2013-09-10 14:35:00,67.79,67.8,67.77,67.77,16900.0,49.8433,49.8506,49.8286,49.8286,16900.0
2013-09-10 14:40:00,67.77,67.78,67.76,67.77,52100.0,49.8286,49.8359,49.8212,49.8286,52100.0
2013-09-10 14:45:00,67.77,67.81,67.77,67.8,24800.0,49.8286,49.858,49.8286,49.8506,24800.0
2013-09-10 14:50:00,67.81,67.81,67.76,67.76,26100.0,49.858,49.858,49.8212,49.8212,26100.0
2013-09-10 14:55:00,67.76,67.81,67.76,67.81,21600.0,49.8212,49.858,49.8212,49.858,21600.0
2013-09-10 15:00:00,67.8,67.85,67.79,67.84,21900.0,49.8506,49.8874,49.8433,49.88,21900.0
2013-09-10 15:05:00,67.84,67.89,67.84,67.86,33900.0,49.88,49.9168,49.88,49.8947,33900.0
2013-09-10 15:10:00,67.85,67.89,67.83,67.83,38400.0,49.8874,49.9168,49.8727,49.8727,38400.0
2013-09-10 15:15:00,67.84,67.87,67.84,67.86,27800.0,49.88,49.9021,49.88,49.8947,27800.0
2013-09-10 15:20:00,67.85,67.89,67.85,67.88,35900.0,49.8874,49.9168,49.8874,49.9094,35900.0
2013-09-10 15:25:00,67.88,67.94,67.88,67.91,37600.0,49.9094,49.9536,49.9094,49.9315,37600.0
2013-09-10 15:30:00,67.91,67.93,67.89,67.93,35500.0,49.9315,49.9462,49.9168,49.9462,35500.0
2013-09-10 15:35:00,67.92,67.92,67.87,67.88,33500.0,49.9389,49.9389,49.9021,49.9094,33500.0
2013-09-10 15:40:00,67.87,67.88,67.81,67.85,52600.0,49.9021,49.9094,49.858,49.8874,52600.0
2013-09-10 15:45:00,67.84,67.88,67.81,67.87,53100.0,49.88,49.9094,49.858,49.9021,53100.0
2013-09-10 15:50:00,67.87,67.88,67.78,67.79,90800.0,49.9021,49.9094,49.8359,49.8433,90800.0
2013-09-10 15:55:00,67.78,67.91,67.77,67.89,152100.0,49.8359,49.9315,49.8286,49.9168,152100.0
2013-09-11 09:30:00,67.54,67.77,67.54,67.69,65600.0,49.6595,49.8286,49.6595,49.7697,65600.0
2013-09-11 09:35:00,67.71,67.81,67.7,67.78,24900.0,49.7844,49.858,49.7771,49.8359,24900.0
2013-09-11 09:40:00,67.77,67.78,67.61,67.66,21400.0,49.8286,49.8359,49.7109,49.7477,21400.0
2013-09-11 09:45:00,67.66,67.78,67.57,67.57,19000.0,49.7477,49.8359,49.6815,49.6815,19000.0
2013-09-11 09:50:00,67.58,67.63,67.54,67.57,24200.0,49.6889,49.7256,49.6595,49.6815,24200.0
2013-09-11 09:55:00,67.57,67.58,67.26,67.36,27000.0,49.6815,49.6889,49.4536,49.5271,27000.0
2013-09-11 10:00:00,67.35,67.46,67.34,67.41,21000.0,49.5198,49.6006,49.5124,49.5639,21000.0
2013-09-11 10:05:00,67.42,67.61,67.4,67.57,32000.0,49.5712,49.7109,49.5565,49.6815,32000.0
2013-09-11 10:10:00,67.56,67.56,67.45,67.45,13800.0,49.6742,49.6742,49.5933,49.5933,13800.0
2013-09-11 10:15:00,67.43,67.49,67.4,67.42,18800.0,49.5786,49.6227,49.5565,49.5712,18800.0
2013-09-11 10:20:00,67.42,67.43,67.34,67.38,25500.0,49.5712,49.5786,49.5124,49.5418,25500.0
2013-09-11 10:25:00,67.37,67.41,67.34,67.35,10000.0,49.5345,49.5639,49.5124,49.5198,10000.0
2013-09-11 10:30:00,67.34,67.45,67.31,67.45,12400.0,49.5124,49.5933,49.4903,49.5933,12400.0
2013-09-11 10:35:00,67.46,67.48,67.42,67.42,12200.0,49.6006,49.6153,49.5712,49.5712,12200.0
2013-09-11 10:40:00,67.42,67.44,67.32,67.35,15800.0,49.5712,49.5859,49.4977,49.5198,15800.0
2013-09-11 10:45:00,67.36,67.39,67.33,67.34,12100.0,49.5271,49.5492,49.5051,49.5124,12100.0
2013-09-11 10:50:00,67.33,67.45,67.33,67.42,13500.0,49.5051,49.5933,49.5051,49.5712,13500.0
2013-09-11 10:55:00,67.42,67.42,67.34,67.36,15600.0,49.5712,49.5712,49.5124,49.5271,15600.0
2013-09-11 11:00:00,67.35,67.43,67.35,67.39,6500.0,49.5198,49.5786,49.5198,49.5492,6500.0
2013-09-11 11:05:00,67.4,67.55,67.39,67.55,31500.0,49.5565,49.6668,49.5492,49.6668,31500.0
2013-09-11 11:10:00,67.55,67.59,67.53,67.54,10800.0,49.6668,49.6962,49.6521,49.6595,10800.0
2013-09-11 11:15:00,67.54,67.57,67.43,67.43,12100.0,49.6595,49.6815,49.5786,49.5786,12100.0
2013-09-11 11:20:00,67.44,67.55,67.44,67.54,10300.0,49.5859,49.6668,49.5859,49.6595,10300.0
2013-09-11 11:25:00,67.55,67.61,67.53,67.6,17900.0,49.6668,49.7109,49.6521,49.7036,17900.0
2013-09-11 11:30:00,67.58,67.72,67.57,67.72,12900.0,49.6889,49.7918,49.6815,49.7918,12900.0
2013-09-11 11:35:00,67.73,67.8,67.71,67.76,11400.0,49.7992,49.8506,49.7844,49.8212,11400.0
2013-09-11 11:40:00,67.75,67.76,67.71,67.72,8100.0,49.8139,49.8212,49.7844,49.7918,8100.0
2013-09-11 11:45:00,67.72,67.83,67.72,67.8,32500.0,49.7918,49.8727,49.7918,49.8506,32500.0
2013-09-11 11:50:00,67.81,67.82,67.75,67.75,14200.0,49.858,49.8653,49.8139,49.8139,14200.0
2013-09-11 11:55:00,67.77,67.8,67.74,67.79,11600.0,49.8286,49.8506,49.8065,49.8433,11600.0
2013-09-11 12:00:00,67.78,67.79,67.72,67.77,29900.0,49.8359,49.8433,49.7918,49.8286,29900.0
2013-09-11 12:05:00,67.77,67.79,67.75,67.77,7300.0,49.8286,49.8433,49.8139,49.8286,7300.0
2013-09-11 12:10:00,67.76,67.82,67.74,67.82,13700.0,49.8212,49.8653,49.8065,49.8653,13700.0
2013-09-11 12:15:00,67.8,67.88,67.8,67.87,10300.0,49.8506,49.9094,49.8506,49.9021,10300.0
2013-09-11 12:20:00,67.85,67.95,67.84,67.95,22100.0,49.8874,49.9609,49.88,49.9609,22100.0
2013-09-11 12:25:00,67.94,68.05,67.93,68.02,31400.0,49.9536,50.0344,49.9462,50.0124,31400.0
2013-09-11 12:30:00,68.03,68.06,68.01,68.05,12800.0,50.0197,50.0418,50.005,50.0344,12800.0
2013-09-11 12:35:00,68.01,68.16,68.01,68.14,34300.0,50.005,50.1153,50.005,50.1006,34300.0
2013-09-11 12:40:00,68.15,68.16,68.11,68.15,14200.0,50.108,50.1153,50.0786,50.108,14200.0
2013-09-11 12:45:00,68.16,68.26,68.15,68.25,19800.0,50.1153,50.1888,50.108,50.1815,19800.0
2013-09-11 12:50:00,68.24,68.3,68.23,68.29,19100.0,50.1741,50.2183,50.1668,50.2109,19100.0
2013-09-11 12:55:00,68.29,68.34,68.28,68.33,32700.0,50.2109,50.2477,50.2035,50.2403,32700.0
2013-09-11 13:00:00,68.32,68.35,68.26,68.29,25700.0,50.233,50.255,50.1888,50.2109,25700.0
2013-09-11 13:05:00,68.29,68.33,68.28,68.31,17600.0,50.2109,50.2403,50.2035,50.2256,17600.0
2013-09-11 13:10:00,68.32,68.32,68.28,68.3,8600.0,50.233,50.233,50.2035,50.2183,8600.0
2013-09-11 13:15:00,68.29,68.3,68.25,68.28,11700.0,50.2109,50.2183,50.1815,50.2035,11700.0
2013-09-11 13:20:00,68.27,68.27,68.21,68.23,8200.0,50.1962,50.1962,50.1521,50.1668,8200.0
2013-09-11 13:25:00,68.22,68.23,68.19,68.2,10400.0,50.1594,50.1668,50.1374,50.1447,10400.0
2013-09-11 13:30:00,68.2,68.23,68.16,68.18,24300.0,50.1447,50.1668,50.1153,50.13,24300.0
2013-09-11 13:35:00,68.16,68.2,68.14,68.2,16300.0,50.1153,50.1447,50.1006,50.1447,16300.0
2013-09-11 13:40:00,68.19,68.26,68.19,68.26,10000.0,50.1374,50.1888,50.1374,50.1888,10000.0
2013-09-11 13:45:00,68.25,68.27,68.24,68.25,8900.0,50.1815,50.1962,50.1741,50.1815,8900.0
2013-09-11 13:50:00,68.25,68.28,68.21,68.23,9400.0,50.1815,50.2035,50.1521,50.1668,9400.0
2013-09-11 13:55:00,68.24,68.25,68.2,68.21,7700.0,50.1741,50.1815,50.1447,50.1521,7700.0
2013-09-11 14:00:00,68.22,68.22,68.18,68.18,9300.0,50.1594,50.1594,50.13,50.13,9300.0
2013-09-11 14:05:00,68.17,68.17,68.15,68.17,8200.0,50.1227,50.1227,50.108,50.1227,8200.0
2013-09-11 14:10:00,68.17,68.17,68.07,68.12,21200.0,50.1227,50.1227,50.0491,50.0859,21200.0
2013-09-11 14:15:00,68.12,68.14,68.07,68.14,8500.0,50.0859,50.1006,50.0491,50.1006,8500.0
2013-09-11 14:20:00,68.14,68.14,68.07,68.11,10200.0,50.1006,50.1006,50.0491,50.0786,10200.0
2013-09-11 14:25:00,68.11,68.12,68.04,68.05,15000.0,50.0786,50.0859,50.0271,50.0344,15000.0
2013-09-11 14:30:00,68.06,68.09,68.05,68.06,8300.0,50.0418,50.0638,50.0344,50.0418,8300.0
2013-09-11 14:35:00,68.06,68.08,68.01,68.01,11300.0,50.0418,50.0565,50.005,50.005,11300.0
2013-09-11 14:40:00,68.02,68.04,67.98,68.03,17700.0,50.0124,50.0271,49.983,50.0197,17700.0
2013-09-11 14:45:00,68.04,68.07,68.01,68.01,12300.0,50.0271,50.0491,50.005,50.005,12300.0
2013-09-11 14:50:00,68.02,68.02,67.93,67.95,17200.0,50.0124,50.0124,49.9462,49.9609,17200.0
2013-09-11 14:55:00,67.96,67.98,67.92,67.97,10200.0,49.9683,49.983,49.9389,49.9756,10200.0
2013-09-11 15:00:00,67.97,68.01,67.96,67.98,15200.0,49.9756,50.005,49.9683,49.983,15200.0
2013-09-11 15:05:00,67.99,68.01,67.98,67.98,17900.0,49.9903,50.005,49.983,49.983,17900.0
2013-09-11 15:10:00,67.99,68.0,67.95,67.97,11400.0,49.9903,49.9977,49.9609,49.9756,11400.0
2013-09-11 15:15:00,67.97,68.02,67.97,68.0,24800.0,49.9756,50.0124,49.9756,49.9977,24800.0
2013-09-11 15:20:00,67.99,68.0,67.92,67.94,16300.0,49.9903,49.9977,49.9389,49.9536,16300.0
2013-09-11 15:25:00,67.94,67.94,67.86,67.87,31300.0,49.9536,49.9536,49.8947,49.9021,31300.0
2013-09-11 15:30:00,67.87,67.9,67.86,67.88,19800.0,49.9021,49.9241,49.8947,49.9094,19800.0
2013-09-11 15:35:00,67.87,67.88,67.85,67.87,21500.0,49.9021,49.9094,49.8874,49.9021,21500.0
2013-09-11 15:40:00,67.86,67.87,67.82,67.85,21500.0,49.8947,49.9021,49.8653,49.8874,21500.0
2013-09-11 15:45:00,67.85,67.93,67.78,67.93,55300.0,49.8874,49.9462,49.8359,49.9462,55300.0
2013-09-11 15:50:00,67.93,67.94,67.85,67.88,42800.0,49.9462,49.9536,49.8874,49.9094,42800.0
2013-09-11 15:55:00,67.88,68.0,67.87,67.99,159900.0,49.9094,49.9977,49.9021,49.9903,159900.0
2013-09-12 09:30:00,67.99,68.0,67.8,67.89,15400.0,49.9903,49.9977,49.8506,49.9168,15400.0
2013-09-12 09:35:00,67.9,67.96,67.6,67.62,12300.0,49.9241,49.9683,49.7036,49.7183,12300.0
2013-09-12 09:40:00,67.63,67.8,67.61,67.78,18300.0,49.7256,49.8506,49.7109,49.8359,18300.0
2013-09-12 09:45:00,67.8,67.8,67.66,67.67,13300.0,49.8506,49.8506,49.7477,49.755,13300.0
2013-09-12 09:50:00,67.71,67.95,67.69,67.94,21500.0,49.7844,49.9609,49.7697,49.9536,21500.0
2013-09-12 09:55:00,67.93,68.0,67.89,68.0,29700.0,49.9462,49.9977,49.9168,49.9977,29700.0
2013-09-12 10:00:00,68.0,68.02,67.92,68.02,15000.0,49.9977,50.0124,49.9389,50.0124,15000.0
2013-09-12 10:05:00,68.03,68.05,67.94,67.97,13900.0,50.0197,50.0344,49.9536,49.9756,13900.0
2013-09-12 10:10:00,67.95,67.95,67.86,67.9,3000.0,49.9609,49.9609,49.8947,49.9241,3000.0
2013-09-12 10:15:00,67.88,67.88,67.78,67.8,12600.0,49.9094,49.9094,49.8359,49.8506,12600.0
2013-09-12 10:20:00,67.85,67.85,67.73,67.77,32700.0,49.8874,49.8874,49.7992,49.8286,32700.0
2013-09-12 10:25:00,67.82,67.89,67.81,67.83,8500.0,49.8653,49.9168,49.858,49.8727,8500.0
2013-09-12 10:30:00,67.86,67.9,67.82,67.88,8800.0,49.8947,49.9241,49.8653,49.9094,8800.0
2013-09-12 10:35:00,67.86,67.88,67.68,67.7,53600.0,49.8947,49.9094,49.7624,49.7771,53600.0
2013-09-12 10:40:00,67.69,67.8,67.69,67.8,13300.0,49.7697,49.8506,49.7697,49.8506,13300.0
2013-09-12 10:45:00,67.78,67.81,67.7,67.72,28600.0,49.8359,49.858,49.7771,49.7918,28600.0
2013-09-12 10:50:00,67.7,67.73,67.66,67.7,15700.0,49.7771,49.7992,49.7477,49.7771,15700.0
2013-09-12 10:55:00,67.7,67.7,67.53,67.56,16700.0,49.7771,49.7771,49.6521,49.6742,16700.0
2013-09-12 11:00:00,67.54,67.57,67.47,67.49,30400.0,49.6595,49.6815,49.608,49.6227,30400.0
2013-09-12 11:05:00,67.49,67.52,67.43,67.44,27200.0,49.6227,49.6448,49.5786,49.5859,27200.0
2013-09-12 11:10:00,67.44,67.44,67.31,67.35,23400.0,49.5859,49.5859,49.4903,49.5198,23400.0
2013-09-12 11:15:00,67.35,67.36,67.23,67.28,20800.0,49.5198,49.5271,49.4315,49.4683,20800.0
2013-09-12 11:20:00,67.28,67.32,67.26,67.3,41800.0,49.4683,49.4977,49.4536,49.483,41800.0
2013-09-12 11:25:00,67.3,67.3,67.26,67.27,23900.0,49.483,49.483,49.4536,49.4609,23900.0
2013-09-12 11:30:00,67.28,67.31,67.14,67.14,35500.0,49.4683,49.4903,49.3654,49.3654,35500.0
2013-09-12 11:35:00,67.14,67.14,66.91,67.02,100000.0,49.3654,49.3654,49.1962,49.2771,100000.0
2013-09-12 11:40:00,67.0,67.09,67.0,67.06,28600.0,49.2624,49.3286,49.2624,49.3065,28600.0
2013-09-12 11:45:00,67.06,67.15,67.06,67.12,19100.0,49.3065,49.3727,49.3065,49.3506,19100.0
2013-09-12 11:50:00,67.12,67.26,67.08,67.25,23700.0,49.3506,49.4536,49.3212,49.4462,23700.0
2013-09-12 11:55:00,67.26,67.31,67.22,67.22,24900.0,49.4536,49.4903,49.4242,49.4242,24900.0
2013-09-12 12:00:00,67.22,67.26,67.19,67.26,12000.0,49.4242,49.4536,49.4021,49.4536,12000.0
2013-09-12 12:05:00,67.25,67.26,67.1,67.13,22100.0,49.4462,49.4536,49.3359,49.358,22100.0
2013-09-12 12:10:00,67.14,67.2,67.04,67.04,8000.0,49.3654,49.4095,49.2918,49.2918,8000.0
2013-09-12 12:15:00,67.04,67.06,66.96,67.0,58800.0,49.2918,49.3065,49.233,49.2624,58800.0
2013-09-12 12:20:00,66.99,67.05,66.97,67.02,30100.0,49.2551,49.2992,49.2404,49.2771,30100.0
2013-09-12 12:25:00,67.03,67.03,66.96,67.02,8300.0,49.2845,49.2845,49.233,49.2771,8300.0
2013-09-12 12:30:00,67.03,67.06,66.98,67.02,20100.0,49.2845,49.3065,49.2477,49.2771,20100.0
2013-09-12 12:35:00,67.03,67.05,67.02,67.04,10900.0,49.2845,49.2992,49.2771,49.2918,10900.0
2013-09-12 12:40:00,67.06,67.11,67.04,67.07,7500.0,49.3065,49.3433,49.2918,49.3139,7500.0
2013-09-12 12:45:00,67.09,67.17,67.09,67.17,8300.0,49.3286,49.3874,49.3286,49.3874,8300.0
2013-09-12 12:50:00,67.17,67.19,67.14,67.14,9800.0,49.3874,49.4021,49.3654,49.3654,9800.0
2013-09-12 12:55:00,67.13,67.19,67.1,67.19,4700.0,49.358,49.4021,49.3359,49.4021,4700.0
2013-09-12 13:00:00,67.19,67.2,67.14,67.17,12400.0,49.4021,49.4095,49.3654,49.3874,12400.0
2013-09-12 13:05:00,67.17,67.22,67.16,67.17,14000.0,49.3874,49.4242,49.3801,49.3874,14000.0
2013-09-12 13:10:00,67.17,67.27,67.16,67.25,10500.0,49.3874,49.4609,49.3801,49.4462,10500.0
2013-09-12 13:15:00,67.26,67.3,67.26,67.29,25700.0,49.4536,49.483,49.4536,49.4756,25700.0
2013-09-12 13:20:00,67.29,67.33,67.29,67.31,14700.0,49.4756,49.5051,49.4756,49.4903,14700.0
2013-09-12 13:25:00,67.29,67.32,67.28,67.31,34800.0,49.4756,49.4977,49.4683,49.4903,34800.0
2013-09-12 13:30:00,67.3,67.3,67.28,67.28,5600.0,49.483,49.483,49.4683,49.4683,5600.0
2013-09-12 13:35:00,67.27,67.37,67.27,67.35,12500.0,49.4609,49.5345,49.4609,49.5198,12500.0
2013-09-12 13:40:00,67.36,67.36,67.27,67.27,11200.0,49.5271,49.5271,49.4609,49.4609,11200.0
2013-09-12 13:45:00,67.27,67.29,67.26,67.27,20200.0,49.4609,49.4756,49.4536,49.4609,20200.0
2013-09-12 13:50:00,67.3,67.33,67.27,67.33,7400.0,49.483,49.5051,49.4609,49.5051,7400.0
2013-09-12 13:55:00,67.34,67.34,67.28,67.28,13300.0,49.5124,49.5124,49.4683,49.4683,13300.0
2013-09-12 14:00:00,67.28,67.34,67.26,67.34,12900.0,49.4683,49.5124,49.4536,49.5124,12900.0
2013-09-12 14:05:00,67.33,67.4,67.33,67.38,13400.0,49.5051,49.5565,49.5051,49.5418,13400.0
2013-09-12 14:10:00,67.37,67.4,67.35,67.37,17100.0,49.5345,49.5565,49.5198,49.5345,17100.0
2013-09-12 14:15:00,67.37,67.38,67.25,67.3,33400.0,49.5345,49.5418,49.4462,49.483,33400.0
2013-09-12 14:20:00,67.29,67.3,67.23,67.25,16300.0,49.4756,49.483,49.4315,49.4462,16300.0
2013-09-12 14:25:00,67.25,67.25,67.23,67.24,25500.0,49.4462,49.4462,49.4315,49.4389,25500.0
2013-09-12 14:30:00,67.25,67.26,67.21,67.23,20500.0,49.4462,49.4536,49.4168,49.4315,20500.0
2013-09-12 14:35:00,67.23,67.23,67.17,67.18,13000.0,49.4315,49.4315,49.3874,49.3948,13000.0
2013-09-12 14:40:00,67.17,67.19,67.16,67.17,16200.0,49.3874,49.4021,49.3801,49.3874,16200.0
2013-09-12 14:45:00,67.17,67.26,67.17,67.25,16100.0,49.3874,49.4536,49.3874,49.4462,16100.0
2013-09-12 14:50:00,67.26,67.27,67.23,67.26,15900.0,49.4536,49.4609,49.4315,49.4536,15900.0
2013-09-12 14:55:00,67.27,67.32,67.27,67.31,15400.0,49.4609,49.4977,49.4609,49.4903,15400.0
2013-09-12 15:00:00,67.32,67.33,67.28,67.29,14000.0,49.4977,49.5051,49.4683,49.4756,14000.0
2013-09-12 15:05:00,67.3,67.3,67.22,67.23,42000.0,49.483,49.483,49.4242,49.4315,42000.0
2013-09-12 15:10:00,67.24,67.25,67.19,67.21,33800.0,49.4389,49.4462,49.4021,49.4168,33800.0
2013-09-12 15:15:00,67.21,67.25,67.19,67.25,26200.0,49.4168,49.4462,49.4021,49.4462,26200.0
2013-09-12 15:20:00,67.24,67.26,67.19,67.22,23900.0,49.4389,49.4536,49.4021,49.4242,23900.0
2013-09-12 15:25:00,67.22,67.28,67.22,67.26,27100.0,49.4242,49.4683,49.4242,49.4536,27100.0
2013-09-12 15:30:00,67.26,67.27,67.21,67.23,32800.0,49.4536,49.4609,49.4168,49.4315,32800.0
2013-09-12 15:35:00,67.22,67.27,67.21,67.22,25700.0,49.4242,49.4609,49.4168,49.4242,25700.0
2013-09-12 15:40:00,67.22,67.26,67.22,67.22,23500.0,49.4242,49.4536,49.4242,49.4242,23500.0
2013-09-12 15:45:00,67.22,67.22,67.09,67.12,50300.0,49.4242,49.4242,49.3286,49.3506,50300.0
2013-09-12 15:50:00,67.12,67.19,67.11,67.19,66100.0,49.3506,49.4021,49.3433,49.4021,66100.0
2013-09-12 15:55:00,67.19,67.2,67.11,67.19,105000.0,49.4021,49.4095,49.3433,49.4021,105000.0
2013-09-13 09:30:00,67.03,67.28,67.0,67.18,53300.0,49.2845,49.4683,49.2624,49.3948,53300.0
2013-09-13 09:35:00,67.19,67.34,67.14,67.26,11200.0,49.4021,49.5124,49.3654,49.4536,11200.0
2013-09-13 09:40:00,67.26,67.27,67.1,67.12,7700.0,49.4536,49.4609,49.3359,49.3506,7700.0
2013-09-13 09:45:00,67.16,67.17,67.08,67.11,14100.0,49.3801,49.3874,49.3212,49.3433,14100.0
2013-09-13 09:50:00,67.1,67.25,67.1,67.17,10100.0,49.3359,49.4462,49.3359,49.3874,10100.0
2013-09-13 09:55:00,67.14,67.16,66.98,67.09,24500.0,49.3654,49.3801,49.2477,49.3286,24500.0
2013-09-13 10:00:00,67.09,67.09,66.94,66.94,5700.0,49.3286,49.3286,49.2183,49.2183,5700.0
2013-09-13 10:05:00,66.93,66.93,66.75,66.79,22300.0,49.2109,49.2109,49.0786,49.108,22300.0
2013-09-13 10:10:00,66.78,66.82,66.71,66.74,20700.0,49.1007,49.1301,49.0492,49.0712,20700.0
2013-09-13 10:15:00,66.74,66.77,66.71,66.77,18700.0,49.0712,49.0933,49.0492,49.0933,18700.0
2013-09-13 10:20:00,66.74,66.85,66.72,66.73,10200.0,49.0712,49.1521,49.0565,49.0639,10200.0
2013-09-13 10:25:00,66.75,66.81,66.62,66.74,15300.0,49.0786,49.1227,48.983,49.0712,15300.0
2013-09-13 10:30:00,66.75,66.88,66.75,66.86,11500.0,49.0786,49.1742,49.0786,49.1595,11500.0
2013-09-13 10:35:00,66.89,66.97,66.86,66.94,12700.0,49.1815,49.2404,49.1595,49.2183,12700.0
2013-09-13 10:40:00,66.95,67.03,66.95,66.98,12200.0,49.2257,49.2845,49.2257,49.2477,12200.0
2013-09-13 10:45:00,66.96,66.96,66.88,66.89,4800.0,49.233,49.233,49.1742,49.1815,4800.0
2013-09-13 10:50:00,66.88,66.92,66.88,66.91,8700.0,49.1742,49.2036,49.1742,49.1962,8700.0
2013-09-13 10:55:00,66.91,66.96,66.91,66.91,8100.0,49.1962,49.233,49.1962,49.1962,8100.0
2013-09-13 11:00:00,66.93,66.98,66.93,66.94,11200.0,49.2109,49.2477,49.2109,49.2183,11200.0
2013-09-13 11:05:00,66.98,67.09,66.98,67.05,4900.0,49.2477,49.3286,49.2477,49.2992,4900.0
2013-09-13 11:10:00,67.05,67.1,67.05,67.09,7900.0,49.2992,49.3359,49.2992,49.3286,7900.0
2013-09-13 11:15:00,67.09,67.11,67.03,67.11,12400.0,49.3286,49.3433,49.2845,49.3433,12400.0
2013-09-13 11:20:00,67.1,67.11,67.06,67.11,15600.0,49.3359,49.3433,49.3065,49.3433,15600.0
2013-09-13 11:25:00,67.11,67.21,67.03,67.03,21800.0,49.3433,49.4168,49.2845,49.2845,21800.0
2013-09-13 11:30:00,67.04,67.14,67.03,67.14,14600.0,49.2918,49.3654,49.2845,49.3654,14600.0
2013-09-13 11:35:00,67.16,67.19,67.15,67.16,4500.0,49.3801,49.4021,49.3727,49.3801,4500.0
2013-09-13 11:40:00,67.16,67.16,67.12,67.13,5500.0,49.3801,49.3801,49.3506,49.358,5500.0
2013-09-13 11:45:00,67.14,67.2,67.14,67.17,7000.0,49.3654,49.4095,49.3654,49.3874,7000.0
2013-09-13 11:50:00,67.18,67.21,67.17,67.19,6700.0,49.3948,49.4168,49.3874,49.4021,6700.0
2013-09-13 11:55:00,67.2,67.25,67.2,67.23,9200.0,49.4095,49.4462,49.4095,49.4315,9200.0
2013-09-13 12:00:00,67.23,67.28,67.21,67.28,17200.0,49.4315,49.4683,49.4168,49.4683,17200.0
2013-09-13 12:05:00,67.28,67.31,67.25,67.31,9900.0,49.4683,49.4903,49.4462,49.4903,9900.0
2013-09-13 12:10:00,67.3,67.36,67.29,67.35,10400.0,49.483,49.5271,49.4756,49.5198,10400.0
2013-09-13 12:15:00,67.35,67.38,67.34,67.38,10700.0,49.5198,49.5418,49.5124,49.5418,10700.0
2013-09-13 12:20:00,67.4,67.46,67.37,67.45,18400.0,49.5565,49.6006,49.5345,49.5933,18400.0
2013-09-13 12:25:00,67.44,67.45,67.38,67.41,10000.0,49.5859,49.5933,49.5418,49.5639,10000.0
2013-09-13 12:30:00,67.39,67.39,67.3,67.34,8900.0,49.5492,49.5492,49.483,49.5124,8900.0
2013-09-13 12:35:00,67.35,67.36,67.28,67.28,4300.0,49.5198,49.5271,49.4683,49.4683,4300.0
2013-09-13 12:40:00,67.28,67.28,67.21,67.21,7900.0,49.4683,49.4683,49.4168,49.4168,7900.0
2013-09-13 12:45:00,67.2,67.25,67.19,67.24,3700.0,49.4095,49.4462,49.4021,49.4389,3700.0
2013-09-13 12:50:00,67.27,67.27,67.26,67.26,4100.0,49.4609,49.4609,49.4536,49.4536,4100.0
2013-09-13 12:55:00,67.26,67.27,67.23,67.24,12600.0,49.4536,49.4609,49.4315,49.4389,12600.0
2013-09-13 13:00:00,67.22,67.26,67.21,67.24,34700.0,49.4242,49.4536,49.4168,49.4389,34700.0
2013-09-13 13:05:00,67.23,67.3,67.23,67.26,8200.0,49.4315,49.483,49.4315,49.4536,8200.0
2013-09-13 13:10:00,67.28,67.29,67.22,67.22,6900.0,49.4683,49.4756,49.4242,49.4242,6900.0
2013-09-13 13:15:00,67.22,67.24,67.18,67.19,14800.0,49.4242,49.4389,49.3948,49.4021,14800.0
2013-09-13 13:20:00,67.21,67.26,67.19,67.25,17000.0,49.4168,49.4536,49.4021,49.4462,17000.0
2013-09-13 13:25:00,67.24,67.26,67.23,67.24,3500.0,49.4389,49.4536,49.4315,49.4389,3500.0
2013-09-13 13:30:00,67.25,67.25,67.19,67.23,5200.0,49.4462,49.4462,49.4021,49.4315,5200.0
2013-09-13 13:35:00,67.21,67.22,67.18,67.19,6600.0,49.4168,49.4242,49.3948,49.4021,6600.0
2013-09-13 13:40:00,67.2,67.23,67.2,67.2,8200.0,49.4095,49.4315,49.4095,49.4095,8200.0
2013-09-13 13:45:00,67.2,67.23,67.19,67.19,17400.0,49.4095,49.4315,49.4021,49.4021,17400.0
2013-09-13 13:50:00,67.2,67.21,67.19,67.2,6600.0,49.4095,49.4168,49.4021,49.4095,6600.0
2013-09-13 13:55:00,67.2,67.2,67.15,67.18,6600.0,49.4095,49.4095,49.3727,49.3948,6600.0
2013-09-13 14:00:00,67.17,67.2,67.16,67.2,13400.0,49.3874,49.4095,49.3801,49.4095,13400.0
2013-09-13 14:05:00,67.2,67.2,67.13,67.15,15700.0,49.4095,49.4095,49.358,49.3727,15700.0
2013-09-13 14:10:00,67.15,67.17,67.14,67.14,13000.0,49.3727,49.3874,49.3654,49.3654,13000.0
2013-09-13 14:15:00,67.14,67.15,67.08,67.09,15300.0,49.3654,49.3727,49.3212,49.3286,15300.0
2013-09-13 14:20:00,67.09,67.11,67.09,67.11,4000.0,49.3286,49.3433,49.3286,49.3433,4000.0
2013-09-13 14:25:00,67.11,67.25,67.11,67.18,26200.0,49.3433,49.4462,49.3433,49.3948,26200.0
2013-09-13 14:30:00,67.18,67.24,67.18,67.22,26600.0,49.3948,49.4389,49.3948,49.4242,26600.0
2013-09-13 14:35:00,67.2,67.22,67.17,67.17,77500.0,49.4095,49.4242,49.3874,49.3874,77500.0
2013-09-13 14:40:00,67.17,67.24,67.17,67.24,12600.0,49.3874,49.4389,49.3874,49.4389,12600.0
2013-09-13 14:45:00,67.25,67.31,67.25,67.3,10800.0,49.4462,49.4903,49.4462,49.483,10800.0
2013-09-13 14:50:00,67.31,67.35,67.28,67.34,23300.0,49.4903,49.5198,49.4683,49.5124,23300.0
2013-09-13 14:55:00,67.32,67.33,67.3,67.33,10200.0,49.4977,49.5051,49.483,49.5051,10200.0
2013-09-13 15:00:00,67.32,67.36,67.31,67.35,33700.0,49.4977,49.5271,49.4903,49.5198,33700.0
2013-09-13 15:05:00,67.36,67.36,67.27,67.27,11600.0,49.5271,49.5271,49.4609,49.4609,11600.0
2013-09-13 15:10:00,67.27,67.39,67.27,67.38,13200.0,49.4609,49.5492,49.4609,49.5418,13200.0
2013-09-13 15:15:00,67.38,67.42,67.37,67.41,13700.0,49.5418,49.5712,49.5345,49.5639,13700.0
2013-09-13 15:20:00,67.39,67.39,67.36,67.38,10100.0,49.5492,49.5492,49.5271,49.5418,10100.0
2013-09-13 15:25:00,67.37,67.38,67.33,67.35,13900.0,49.5345,49.5418,49.5051,49.5198,13900.0
2013-09-13 15:30:00,67.35,67.37,67.33,67.35,18200.0,49.5198,49.5345,49.5051,49.5198,18200.0
2013-09-13 15:35:00,67.35,67.38,67.33,67.33,19900.0,49.5198,49.5418,49.5051,49.5051,19900.0
2013-09-13 15:40:00,67.33,67.39,67.31,67.32,18300.0,49.5051,49.5492,49.4903,49.4977,18300.0
2013-09-13 15:45:00,67.33,67.33,67.23,67.24,34300.0,49.5051,49.5051,49.4315,49.4389,34300.0
2013-09-13 15:50:00,67.25,67.28,67.22,67.22,27600.0,49.4462,49.4683,49.4242,49.4242,27600.0
2013-09-13 15:55:00,67.22,67.35,67.21,67.34,92200.0,49.4242,49.5198,49.4168,49.5124,92200.0
2013-09-16 09:30:00,68.45,68.57,68.3,68.47,57600.0,50.3285,50.4168,50.2183,50.3432,57600.0
2013-09-16 09:35:00,68.48,68.48,68.23,68.39,31900.0,50.3506,50.3506,50.1668,50.2844,31900.0
2013-09-16 09:40:00,68.35,68.48,68.32,68.39,17200.0,50.255,50.3506,50.233,50.2844,17200.0
2013-09-16 09:45:00,68.41,68.6,68.41,68.55,50200.0,50.2991,50.4388,50.2991,50.4021,50200.0
2013-09-16 09:50:00,68.56,68.73,68.52,68.71,68100.0,50.4094,50.5344,50.38,50.5197,68100.0
2013-09-16 09:55:00,68.72,68.8,68.69,68.75,49000.0,50.5271,50.5859,50.505,50.5491,49000.0
2013-09-16 10:00:00,68.73,68.73,68.36,68.51,85600.0,50.5344,50.5344,50.2624,50.3727,85600.0
2013-09-16 10:05:00,68.48,68.67,68.48,68.63,21900.0,50.3506,50.4903,50.3506,50.4609,21900.0
2013-09-16 10:10:00,68.62,68.7,68.56,68.69,22600.0,50.4535,50.5124,50.4094,50.505,22600.0
2013-09-16 10:15:00,68.69,68.79,68.67,68.77,22800.0,50.505,50.5785,50.4903,50.5638,22800.0
2013-09-16 10:20:00,68.76,68.83,68.7,68.72,30100.0,50.5565,50.6079,50.5124,50.5271,30100.0
2013-09-16 10:25:00,68.73,68.84,68.71,68.82,47700.0,50.5344,50.6153,50.5197,50.6006,47700.0
2013-09-16 10:30:00,68.81,68.98,68.81,68.86,45600.0,50.5932,50.7182,50.5932,50.63,45600.0
2013-09-16 10:35:00,68.86,68.91,68.78,68.78,34400.0,50.63,50.6668,50.5712,50.5712,34400.0
2013-09-16 10:40:00,68.8,68.83,68.6,68.63,33800.0,50.5859,50.6079,50.4388,50.4609,33800.0
2013-09-16 10:45:00,68.65,68.67,68.58,68.67,25600.0,50.4756,50.4903,50.4241,50.4903,25600.0
2013-09-16 10:50:00,68.65,68.7,68.6,68.64,12400.0,50.4756,50.5124,50.4388,50.4682,12400.0
2013-09-16 10:55:00,68.65,68.67,68.55,68.56,9400.0,50.4756,50.4903,50.4021,50.4094,9400.0
2013-09-16 11:00:00,68.56,68.59,68.42,68.47,22200.0,50.4094,50.4315,50.3065,50.3432,22200.0
2013-09-16 11:05:00,68.49,68.58,68.49,68.54,20300.0,50.358,50.4241,50.358,50.3947,20300.0
2013-09-16 11:10:00,68.54,68.63,68.53,68.62,16200.0,50.3947,50.4609,50.3874,50.4535,16200.0
2013-09-16 11:15:00,68.63,68.74,68.61,68.74,27500.0,50.4609,50.5418,50.4462,50.5418,27500.0
2013-09-16 11:20:00,68.74,68.9,68.73,68.83,45100.0,50.5418,50.6594,50.5344,50.6079,45100.0
2013-09-16 11:25:00,68.81,68.81,68.72,68.79,11900.0,50.5932,50.5932,50.5271,50.5785,11900.0
2013-09-16 11:30:00,68.8,68.8,68.72,68.74,10100.0,50.5859,50.5859,50.5271,50.5418,10100.0
2013-09-16 11:35:00,68.74,68.78,68.7,68.74,11200.0,50.5418,50.5712,50.5124,50.5418,11200.0
2013-09-16 11:40:00,68.73,68.83,68.73,68.78,8200.0,50.5344,50.6079,50.5344,50.5712,8200.0
2013-09-16 11:45:00,68.8,68.85,68.75,68.81,19300.0,50.5859,50.6226,50.5491,50.5932,19300.0
2013-09-16 11:50:00,68.82,68.89,68.82,68.89,12900.0,50.6006,50.6521,50.6006,50.6521,12900.0
2013-09-16 11:55:00,68.88,68.97,68.81,68.94,21600.0,50.6447,50.7109,50.5932,50.6888,21600.0
2013-09-16 12:00:00,68.93,68.95,68.82,68.86,14200.0,50.6815,50.6962,50.6006,50.63,14200.0
2013-09-16 12:05:00,68.87,68.88,68.82,68.86,11400.0,50.6374,50.6447,50.6006,50.63,11400.0
2013-09-16 12:10:00,68.86,68.93,68.86,68.88,19000.0,50.63,50.6815,50.63,50.6447,19000.0
2013-09-16 12:15:00,68.9,68.92,68.88,68.88,18500.0,50.6594,50.6741,50.6447,50.6447,18500.0
2013-09-16 12:20:00,68.88,68.9,68.82,68.84,11400.0,50.6447,50.6594,50.6006,50.6153,11400.0
2013-09-16 12:25:00,68.85,68.86,68.81,68.83,24400.0,50.6226,50.63,50.5932,50.6079,24400.0
2013-09-16 12:30:00,68.83,68.86,68.77,68.86,19900.0,50.6079,50.63,50.5638,50.63,19900.0
2013-09-16 12:35:00,68.87,68.87,68.75,68.84,44200.0,50.6374,50.6374,50.5491,50.6153,44200.0
2013-09-16 12:40:00,68.83,68.89,68.83,68.89,13000.0,50.6079,50.6521,50.6079,50.6521,13000.0
2013-09-16 12:45:00,68.89,68.9,68.85,68.87,13400.0,50.6521,50.6594,50.6226,50.6374,13400.0
2013-09-16 12:50:00,68.87,68.93,68.87,68.92,15300.0,50.6374,50.6815,50.6374,50.6741,15300.0
2013-09-16 12:55:00,68.91,68.91,68.82,68.84,18900.0,50.6668,50.6668,50.6006,50.6153,18900.0
2013-09-16 13:00:00,68.83,68.9,68.83,68.87,26900.0,50.6079,50.6594,50.6079,50.6374,26900.0
2013-09-16 13:05:00,68.85,68.86,68.82,68.82,9600.0,50.6226,50.63,50.6006,50.6006,9600.0
2013-09-16 13:10:00,68.83,68.86,68.81,68.86,13200.0,50.6079,50.63,50.5932,50.63,13200.0
2013-09-16 13:15:00,68.86,68.86,68.81,68.84,9100.0,50.63,50.63,50.5932,50.6153,9100.0
2013-09-16 13:20:00,68.85,68.87,68.79,68.86,12200.0,50.6226,50.6374,50.5785,50.63,12200.0
2013-09-16 13:25:00,68.85,68.86,68.79,68.8,9600.0,50.6226,50.63,50.5785,50.5859,9600.0
2013-09-16 13:30:00,68.8,68.8,68.68,68.69,13800.0,50.5859,50.5859,50.4977,50.505,13800.0
2013-09-16 13:35:00,68.69,68.71,68.67,68.7,16300.0,50.505,50.5197,50.4903,50.5124,16300.0
2013-09-16 13:40:00,68.71,68.71,68.5,68.54,20200.0,50.5197,50.5197,50.3653,50.3947,20200.0
2013-09-16 13:45:00,68.54,68.56,68.53,68.55,14200.0,50.3947,50.4094,50.3874,50.4021,14200.0
2013-09-16 13:50:00,68.55,68.56,68.5,68.55,15400.0,50.4021,50.4094,50.3653,50.4021,15400.0
2013-09-16 13:55:00,68.54,68.56,68.51,68.54,19100.0,50.3947,50.4094,50.3727,50.3947,19100.0
2013-09-16 14:00:00,68.54,68.62,68.53,68.53,8700.0,50.3947,50.4535,50.3874,50.3874,8700.0
2013-09-16 14:05:00,68.53,68.63,68.53,68.59,12700.0,50.3874,50.4609,50.3874,50.4315,12700.0
2013-09-16 14:10:00,68.58,68.6,68.57,68.59,7800.0,50.4241,50.4388,50.4168,50.4315,7800.0
2013-09-16 14:15:00,68.58,68.69,68.58,68.66,24600.0,50.4241,50.505,50.4241,50.4829,24600.0
2013-09-16 14:20:00,68.65,68.67,68.63,68.65,11800.0,50.4756,50.4903,50.4609,50.4756,11800.0
2013-09-16 14:25:00,68.65,68.65,68.55,68.6,12100.0,50.4756,50.4756,50.4021,50.4388,12100.0
2013-09-16 14:30:00,68.59,68.63,68.54,68.55,20900.0,50.4315,50.4609,50.3947,50.4021,20900.0
2013-09-16 14:35:00,68.55,68.56,68.46,68.47,18700.0,50.4021,50.4094,50.3359,50.3432,18700.0
2013-09-16 14:40:00,68.46,68.47,68.4,68.42,15400.0,50.3359,50.3432,50.2918,50.3065,15400.0
2013-09-16 14:45:00,68.41,68.54,68.39,68.51,22300.0,50.2991,50.3947,50.2844,50.3727,22300.0
2013-09-16 14:50:00,68.51,68.55,68.49,68.5,15700.0,50.3727,50.4021,50.358,50.3653,15700.0
2013-09-16 14:55:00,68.51,68.58,68.48,68.5,18100.0,50.3727,50.4241,50.3506,50.3653,18100.0
2013-09-16 15:00:00,68.48,68.56,68.45,68.56,14900.0,50.3506,50.4094,50.3285,50.4094,14900.0
2013-09-16 15:05:00,68.56,68.62,68.51,68.61,15100.0,50.4094,50.4535,50.3727,50.4462,15100.0
2013-09-16 15:10:00,68.62,68.67,68.62,68.66,18400.0,50.4535,50.4903,50.4535,50.4829,18400.0
2013-09-16 15:15:00,68.66,68.66,68.59,68.62,18700.0,50.4829,50.4829,50.4315,50.4535,18700.0
2013-09-16 15:20:00,68.63,68.64,68.51,68.52,30800.0,50.4609,50.4682,50.3727,50.38,30800.0
2013-09-16 15:25:00,68.52,68.53,68.43,68.44,32100.0,50.38,50.3874,50.3138,50.3212,32100.0
2013-09-16 15:30:00,68.44,68.5,68.42,68.5,33000.0,50.3212,50.3653,50.3065,50.3653,33000.0
2013-09-16 15:35:00,68.5,68.51,68.38,68.42,57900.0,50.3653,50.3727,50.2771,50.3065,57900.0
2013-09-16 15:40:00,68.42,68.45,68.32,68.35,51300.0,50.3065,50.3285,50.233,50.255,51300.0
2013-09-16 15:45:00,68.35,68.46,68.34,68.4,58000.0,50.255,50.3359,50.2477,50.2918,58000.0
2013-09-16 15:50:00,68.41,68.47,68.4,68.47,59900.0,50.2991,50.3432,50.2918,50.3432,59900.0
2013-09-16 15:55:00,68.46,68.56,68.46,68.53,127200.0,50.3359,50.4094,50.3359,50.3874,127200.0
2013-09-17 09:30:00,68.35,68.39,68.25,68.36,45000.0,50.255,50.2844,50.1815,50.2624,45000.0
2013-09-17 09:35:00,68.36,68.42,68.25,68.31,19100.0,50.2624,50.3065,50.1815,50.2256,19100.0
2013-09-17 09:40:00,68.26,68.32,68.16,68.2,19600.0,50.1888,50.233,50.1153,50.1447,19600.0
2013-09-17 09:45:00,68.21,68.29,68.16,68.18,43600.0,50.1521,50.2109,50.1153,50.13,43600.0
2013-09-17 09:50:00,68.18,68.32,68.18,68.24,36700.0,50.13,50.233,50.13,50.1741,36700.0
2013-09-17 09:55:00,68.2,68.28,68.2,68.25,21300.0,50.1447,50.2035,50.1447,50.1815,21300.0
2013-09-17 10:00:00,68.24,68.27,68.19,68.19,26600.0,50.1741,50.1962,50.1374,50.1374,26600.0
2013-09-17 10:05:00,68.2,68.22,68.14,68.16,28300.0,50.1447,50.1594,50.1006,50.1153,28300.0
2013-09-17 10:10:00,68.16,68.31,68.12,68.28,49200.0,50.1153,50.2256,50.0859,50.2035,49200.0
2013-09-17 10:15:00,68.3,68.37,68.28,68.34,24700.0,50.2183,50.2697,50.2035,50.2477,24700.0
2013-09-17 10:20:00,68.36,68.36,68.33,68.33,8800.0,50.2624,50.2624,50.2403,50.2403,8800.0
2013-09-17 10:25:00,68.34,68.35,68.29,68.33,15400.0,50.2477,50.255,50.2109,50.2403,15400.0
2013-09-17 10:30:00,68.33,68.36,68.31,68.35,28500.0,50.2403,50.2624,50.2256,50.255,28500.0
2013-09-17 10:35:00,68.35,68.36,68.26,68.27,14000.0,50.255,50.2624,50.1888,50.1962,14000.0
2013-09-17 10:40:00,68.26,68.26,68.22,68.22,9000.0,50.1888,50.1888,50.1594,50.1594,9000.0
2013-09-17 10:45:00,68.22,68.23,68.18,68.19,8900.0,50.1594,50.1668,50.13,50.1374,8900.0
2013-09-17 10:50:00,68.19,68.21,68.17,68.2,9500.0,50.1374,50.1521,50.1227,50.1447,9500.0
2013-09-17 10:55:00,68.19,68.22,68.19,68.21,10400.0,50.1374,50.1594,50.1374,50.1521,10400.0
2013-09-17 11:00:00,68.21,68.22,68.19,68.2,9500.0,50.1521,50.1594,50.1374,50.1447,9500.0
2013-09-17 11:05:00,68.2,68.22,68.19,68.19,11900.0,50.1447,50.1594,50.1374,50.1374,11900.0
2013-09-17 11:10:00,68.19,68.22,68.18,68.18,14700.0,50.1374,50.1594,50.13,50.13,14700.0
2013-09-17 11:15:00,68.17,68.22,68.15,68.21,14500.0,50.1227,50.1594,50.108,50.1521,14500.0
2013-09-17 11:20:00,68.22,68.23,68.13,68.15,26300.0,50.1594,50.1668,50.0933,50.108,26300.0
2013-09-17 11:25:00,68.15,68.19,68.14,68.16,10000.0,50.108,50.1374,50.1006,50.1153,10000.0
2013-09-17 11:30:00,68.15,68.15,68.05,68.05,10800.0,50.108,50.108,50.0344,50.0344,10800.0
2013-09-17 11:35:00,68.03,68.06,68.02,68.03,9700.0,50.0197,50.0418,50.0124,50.0197,9700.0
2013-09-17 11:40:00,68.02,68.04,67.97,67.97,17600.0,50.0124,50.0271,49.9756,49.9756,17600.0
2013-09-17 11:45:00,67.97,67.98,67.94,67.96,21900.0,49.9756,49.983,49.9536,49.9683,21900.0
2013-09-17 11:50:00,67.96,67.98,67.93,67.97,20400.0,49.9683,49.983,49.9462,49.9756,20400.0
2013-09-17 11:55:00,67.97,68.02,67.96,68.02,10300.0,49.9756,50.0124,49.9683,50.0124,10300.0
2013-09-17 12:00:00,68.02,68.03,67.97,67.98,19300.0,50.0124,50.0197,49.9756,49.983,19300.0
2013-09-17 12:05:00,67.97,67.97,67.93,67.97,13800.0,49.9756,49.9756,49.9462,49.9756,13800.0
2013-09-17 12:10:00,67.97,68.01,67.92,68.01,13600.0,49.9756,50.005,49.9389,50.005,13600.0
2013-09-17 12:15:00,68.01,68.01,67.97,68.0,14000.0,50.005,50.005,49.9756,49.9977,14000.0
2013-09-17 12:20:00,68.0,68.02,67.96,68.02,14300.0,49.9977,50.0124,49.9683,50.0124,14300.0
2013-09-17 12:25:00,68.03,68.11,68.03,68.1,9100.0,50.0197,50.0786,50.0197,50.0712,9100.0
2013-09-17 12:30:00,68.1,68.12,68.08,68.12,22000.0,50.0712,50.0859,50.0565,50.0859,22000.0
2013-09-17 12:35:00,68.12,68.12,68.09,68.09,10900.0,50.0859,50.0859,50.0638,50.0638,10900.0
2013-09-17 12:40:00,68.1,68.13,68.09,68.12,15400.0,50.0712,50.0933,50.0638,50.0859,15400.0
2013-09-17 12:45:00,68.11,68.11,68.06,68.06,13200.0,50.0786,50.0786,50.0418,50.0418,13200.0
2013-09-17 12:50:00,68.07,68.1,68.04,68.1,11700.0,50.0491,50.0712,50.0271,50.0712,11700.0
2013-09-17 12:55:00,68.09,68.18,68.09,68.16,10300.0,50.0638,50.13,50.0638,50.1153,10300.0
2013-09-17 13:00:00,68.16,68.21,68.16,68.2,14200.0,50.1153,50.1521,50.1153,50.1447,14200.0
2013-09-17 13:05:00,68.2,68.2,68.13,68.16,12400.0,50.1447,50.1447,50.0933,50.1153,12400.0
2013-09-17 13:10:00,68.19,68.22,68.17,68.19,12400.0,50.1374,50.1594,50.1227,50.1374,12400.0
2013-09-17 13:15:00,68.19,68.2,68.17,68.17,7200.0,50.1374,50.1447,50.1227,50.1227,7200.0
2013-09-17 13:20:00,68.18,68.2,68.17,68.2,4300.0,50.13,50.1447,50.1227,50.1447,4300.0
2013-09-17 13:25:00,68.19,68.19,68.15,68.16,9700.0,50.1374,50.1374,50.108,50.1153,9700.0
2013-09-17 13:30:00,68.17,68.21,68.16,68.17,6900.0,50.1227,50.1521,50.1153,50.1227,6900.0
2013-09-17 13:35:00,68.18,68.18,68.12,68.13,8000.0,50.13,50.13,50.0859,50.0933,8000.0
2013-09-17 13:40:00,68.12,68.16,68.1,68.16,9100.0,50.0859,50.1153,50.0712,50.1153,9100.0
2013-09-17 13:45:00,68.16,68.19,68.16,68.17,16000.0,50.1153,50.1374,50.1153,50.1227,16000.0
2013-09-17 13:50:00,68.17,68.21,68.17,68.2,19400.0,50.1227,50.1521,50.1227,50.1447,19400.0
2013-09-17 13:55:00,68.19,68.21,68.16,68.17,11100.0,50.1374,50.1521,50.1153,50.1227,11100.0
2013-09-17 14:00:00,68.16,68.16,68.1,68.15,18400.0,50.1153,50.1153,50.0712,50.108,18400.0
2013-09-17 14:05:00,68.16,68.16,68.1,68.12,17300.0,50.1153,50.1153,50.0712,50.0859,17300.0
2013-09-17 14:10:00,68.12,68.16,68.11,68.14,12400.0,50.0859,50.1153,50.0786,50.1006,12400.0
2013-09-17 14:15:00,68.15,68.15,68.04,68.04,18900.0,50.108,50.108,50.0271,50.0271,18900.0
2013-09-17 14:20:00,68.04,68.04,67.97,68.0,22300.0,50.0271,50.0271,49.9756,49.9977,22300.0
2013-09-17 14:25:00,68.0,68.04,68.0,68.01,6700.0,49.9977,50.0271,49.9977,50.005,6700.0
2013-09-17 14:30:00,68.02,68.02,67.98,67.99,17000.0,50.0124,50.0124,49.983,49.9903,17000.0
2013-09-17 14:35:00,68.0,68.02,67.98,68.0,16600.0,49.9977,50.0124,49.983,49.9977,16600.0
2013-09-17 14:40:00,68.0,68.06,67.99,68.06,78100.0,49.9977,50.0418,49.9903,50.0418,78100.0
2013-09-17 14:45:00,68.06,68.11,68.06,68.1,25600.0,50.0418,50.0786,50.0418,50.0712,25600.0
2013-09-17 14:50:00,68.1,68.13,68.1,68.12,9200.0,50.0712,50.0933,50.0712,50.0859,9200.0
2013-09-17 14:55:00,68.12,68.13,68.09,68.13,23700.0,50.0859,50.0933,50.0638,50.0933,23700.0
2013-09-17 15:00:00,68.12,68.16,68.11,68.15,16900.0,50.0859,50.1153,50.0786,50.108,16900.0
2013-09-17 15:05:00,68.14,68.18,68.14,68.17,14500.0,50.1006,50.13,50.1006,50.1227,14500.0
2013-09-17 15:10:00,68.19,68.2,68.17,68.18,15700.0,50.1374,50.1447,50.1227,50.13,15700.0
2013-09-17 15:15:00,68.18,68.2,68.17,68.19,15600.0,50.13,50.1447,50.1227,50.1374,15600.0
2013-09-17 15:20:00,68.19,68.2,68.17,68.18,12500.0,50.1374,50.1447,50.1227,50.13,12500.0
2013-09-17 15:25:00,68.19,68.2,68.15,68.17,20600.0,50.1374,50.1447,50.108,50.1227,20600.0
2013-09-17 15:30:00,68.16,68.17,68.09,68.1,26100.0,50.1153,50.1227,50.0638,50.0712,26100.0
2013-09-17 15:35:00,68.1,68.14,68.1,68.13,32300.0,50.0712,50.1006,50.0712,50.0933,32300.0
2013-09-17 15:40:00,68.13,68.14,68.12,68.14,21800.0,50.0933,50.1006,50.0859,50.1006,21800.0
2013-09-17 15:45:00,68.13,68.14,68.09,68.13,35800.0,50.0933,50.1006,50.0638,50.0933,35800.0
2013-09-17 15:50:00,68.12,68.13,68.11,68.13,26700.0,50.0859,50.0933,50.0786,50.0933,26700.0
2013-09-17 15:55:00,68.13,68.22,68.11,68.2,86400.0,50.0933,50.1594,50.0786,50.1447,86400.0
2013-09-18 09:30:00,68.11,68.33,68.07,68.33,31200.0,50.0786,50.2403,50.0491,50.2403,31200.0
2013-09-18 09:35:00,68.32,68.46,68.23,68.38,27800.0,50.233,50.3359,50.1668,50.2771,27800.0
2013-09-18 09:40:00,68.44,68.69,68.43,68.65,51900.0,50.3212,50.505,50.3138,50.4756,51900.0
2013-09-18 09:45:00,68.64,68.74,68.57,68.65,22200.0,50.4682,50.5418,50.4168,50.4756,22200.0
2013-09-18 09:50:00,68.66,68.79,68.66,68.74,21700.0,50.4829,50.5785,50.4829,50.5418,21700.0
2013-09-18 09:55:00,68.75,68.78,68.61,68.7,12200.0,50.5491,50.5712,50.4462,50.5124,12200.0
2013-09-18 10:00:00,68.69,68.69,68.53,68.61,25700.0,50.505,50.505,50.3874,50.4462,25700.0
2013-09-18 10:05:00,68.59,68.83,68.59,68.8,25500.0,50.4315,50.6079,50.4315,50.5859,25500.0
2013-09-18 10:10:00,68.79,68.8,68.73,68.76,19600.0,50.5785,50.5859,50.5344,50.5565,19600.0
2013-09-18 10:15:00,68.76,68.84,68.71,68.78,30500.0,50.5565,50.6153,50.5197,50.5712,30500.0
2013-09-18 10:20:00,68.77,68.78,68.73,68.75,25000.0,50.5638,50.5712,50.5344,50.5491,25000.0
2013-09-18 10:25:00,68.75,68.77,68.73,68.75,38700.0,50.5491,50.5638,50.5344,50.5491,38700.0
2013-09-18 10:30:00,68.74,68.79,68.74,68.78,26100.0,50.5418,50.5785,50.5418,50.5712,26100.0
2013-09-18 10:35:00,68.76,68.76,68.68,68.7,18900.0,50.5565,50.5565,50.4977,50.5124,18900.0
2013-09-18 10:40:00,68.71,68.74,68.55,68.55,13100.0,50.5197,50.5418,50.4021,50.4021,13100.0
2013-09-18 10:45:00,68.55,68.56,68.5,68.55,6000.0,50.4021,50.4094,50.3653,50.4021,6000.0
2013-09-18 10:50:00,68.58,68.6,68.54,68.6,4900.0,50.4241,50.4388,50.3947,50.4388,4900.0
2013-09-18 10:55:00,68.62,68.65,68.51,68.65,20800.0,50.4535,50.4756,50.3727,50.4756,20800.0
2013-09-18 11:00:00,68.65,68.65,68.6,68.61,8300.0,50.4756,50.4756,50.4388,50.4462,8300.0
2013-09-18 11:05:00,68.6,68.68,68.6,68.63,23200.0,50.4388,50.4977,50.4388,50.4609,23200.0
2013-09-18 11:10:00,68.63,68.65,68.57,68.58,9400.0,50.4609,50.4756,50.4168,50.4241,9400.0
2013-09-18 11:15:00,68.57,68.58,68.45,68.45,19800.0,50.4168,50.4241,50.3285,50.3285,19800.0
2013-09-18 11:20:00,68.45,68.53,68.45,68.53,4500.0,50.3285,50.3874,50.3285,50.3874,4500.0
2013-09-18 11:25:00,68.52,68.58,68.51,68.57,5200.0,50.38,50.4241,50.3727,50.4168,5200.0
2013-09-18 11:30:00,68.57,68.58,68.51,68.58,12200.0,50.4168,50.4241,50.3727,50.4241,12200.0
2013-09-18 11:35:00,68.6,68.61,68.56,68.56,3800.0,50.4388,50.4462,50.4094,50.4094,3800.0
2013-09-18 11:40:00,68.58,68.58,68.53,68.55,12700.0,50.4241,50.4241,50.3874,50.4021,12700.0
2013-09-18 11:45:00,68.55,68.6,68.54,68.59,5300.0,50.4021,50.4388,50.3947,50.4315,5300.0
2013-09-18 11:50:00,68.58,68.6,68.55,68.55,5200.0,50.4241,50.4388,50.4021,50.4021,5200.0
2013-09-18 11:55:00,68.56,68.59,68.53,68.53,5200.0,50.4094,50.4315,50.3874,50.3874,5200.0
2013-09-18 12:00:00,68.55,68.57,68.52,68.53,9300.0,50.4021,50.4168,50.38,50.3874,9300.0
2013-09-18 12:05:00,68.54,68.55,68.42,68.42,16300.0,50.3947,50.4021,50.3065,50.3065,16300.0
2013-09-18 12:10:00,68.41,68.48,68.41,68.45,19500.0,50.2991,50.3506,50.2991,50.3285,19500.0
2013-09-18 12:15:00,68.44,68.45,68.38,68.42,10400.0,50.3212,50.3285,50.2771,50.3065,10400.0
2013-09-18 12:20:00,68.41,68.47,68.4,68.44,9400.0,50.2991,50.3432,50.2918,50.3212,9400.0
2013-09-18 12:25:00,68.45,68.45,68.41,68.41,5100.0,50.3285,50.3285,50.2991,50.2991,5100.0
2013-09-18 12:30:00,68.42,68.42,68.38,68.39,11700.0,50.3065,50.3065,50.2771,50.2844,11700.0
2013-09-18 12:35:00,68.4,68.42,68.38,68.38,10700.0,50.2918,50.3065,50.2771,50.2771,10700.0
2013-09-18 12:40:00,68.39,68.43,68.39,68.42,5200.0,50.2844,50.3138,50.2844,50.3065,5200.0
2013-09-18 12:45:00,68.42,68.43,68.36,68.4,13900.0,50.3065,50.3138,50.2624,50.2918,13900.0
2013-09-18 12:50:00,68.42,68.47,68.42,68.46,6500.0,50.3065,50.3432,50.3065,50.3359,6500.0
2013-09-18 12:55:00,68.47,68.5,68.46,68.49,4500.0,50.3432,50.3653,50.3359,50.358,4500.0
2013-09-18 13:00:00,68.5,68.5,68.42,68.47,20100.0,50.3653,50.3653,50.3065,50.3432,20100.0
2013-09-18 13:05:00,68.47,68.51,68.47,68.51,10900.0,50.3432,50.3727,50.3432,50.3727,10900.0
2013-09-18 13:10:00,68.51,68.54,68.45,68.46,11900.0,50.3727,50.3947,50.3285,50.3359,11900.0
2013-09-18 13:15:00,68.47,68.52,68.47,68.51,7800.0,50.3432,50.38,50.3432,50.3727,7800.0
2013-09-18 13:20:00,68.5,68.5,68.41,68.45,17600.0,50.3653,50.3653,50.2991,50.3285,17600.0
2013-09-18 13:25:00,68.46,68.5,68.43,68.48,6900.0,50.3359,50.3653,50.3138,50.3506,6900.0
2013-09-18 13:30:00,68.47,68.48,68.42,68.42,5600.0,50.3432,50.3506,50.3065,50.3065,5600.0
2013-09-18 13:35:00,68.43,68.43,68.39,68.41,7300.0,50.3138,50.3138,50.2844,50.2991,7300.0
2013-09-18 13:40:00,68.41,68.44,68.4,68.44,14700.0,50.2991,50.3212,50.2918,50.3212,14700.0
2013-09-18 13:45:00,68.43,68.46,68.4,68.44,7700.0,50.3138,50.3359,50.2918,50.3212,7700.0
2013-09-18 13:50:00,68.45,68.47,68.42,68.44,8000.0,50.3285,50.3432,50.3065,50.3212,8000.0
2013-09-18 13:55:00,68.44,68.52,68.43,68.52,13300.0,50.3212,50.38,50.3138,50.38,13300.0
2013-09-18 14:00:00,68.51,69.25,68.51,69.11,77400.0,50.3727,50.9167,50.3727,50.8138,77400.0
2013-09-18 14:05:00,69.11,69.22,69.02,69.22,24000.0,50.8138,50.8947,50.7476,50.8947,24000.0
2013-09-18 14:10:00,69.22,69.52,69.19,69.42,50500.0,50.8947,51.1153,50.8726,51.0417,50500.0
2013-09-18 14:15:00,69.42,69.51,69.31,69.31,22400.0,51.0417,51.1079,50.9609,50.9609,22400.0
2013-09-18 14:20:00,69.4,69.58,69.33,69.53,75900.0,51.027,51.1594,50.9756,51.1226,75900.0
2013-09-18 14:25:00,69.54,69.54,69.29,69.29,28000.0,51.13,51.13,50.9462,50.9462,28000.0
2013-09-18 14:30:00,69.29,69.38,69.22,69.3,39000.0,50.9462,51.0123,50.8947,50.9535,39000.0
2013-09-18 14:35:00,69.3,69.31,69.26,69.3,40200.0,50.9535,50.9609,50.9241,50.9535,40200.0
2013-09-18 14:40:00,69.3,69.33,69.26,69.29,38700.0,50.9535,50.9756,50.9241,50.9462,38700.0
2013-09-18 14:45:00,69.3,69.41,69.27,69.4,38100.0,50.9535,51.0344,50.9315,51.027,38100.0
2013-09-18 14:50:00,69.39,69.43,69.35,69.42,21700.0,51.0197,51.0491,50.9903,51.0417,21700.0
2013-09-18 14:55:00,69.42,69.5,69.33,69.5,91200.0,51.0417,51.1006,50.9756,51.1006,91200.0
2013-09-18 15:00:00,69.5,69.6,69.47,69.56,23900.0,51.1006,51.1741,51.0785,51.1447,23900.0
2013-09-18 15:05:00,69.57,69.75,69.53,69.74,38500.0,51.152,51.2844,51.1226,51.277,38500.0
2013-09-18 15:10:00,69.7,69.77,69.63,69.63,27600.0,51.2476,51.2991,51.1961,51.1961,27600.0
2013-09-18 15:15:00,69.65,69.69,69.58,69.62,22800.0,51.2109,51.2403,51.1594,51.1888,22800.0
2013-09-18 15:20:00,69.62,69.68,69.62,69.66,30400.0,51.1888,51.2329,51.1888,51.2182,30400.0
2013-09-18 15:25:00,69.67,69.67,69.54,69.55,32400.0,51.2256,51.2256,51.13,51.1373,32400.0
2013-09-18 15:30:00,69.56,69.65,69.56,69.64,24300.0,51.1447,51.2109,51.1447,51.2035,24300.0
2013-09-18 15:35:00,69.65,69.81,69.63,69.79,38500.0,51.2109,51.3285,51.1961,51.3138,38500.0
2013-09-18 15:40:00,69.79,69.85,69.75,69.81,69800.0,51.3138,51.3579,51.2844,51.3285,69800.0
2013-09-18 15:45:00,69.8,69.89,69.79,69.81,94700.0,51.3211,51.3873,51.3138,51.3285,94700.0
2013-09-18 15:50:00,69.81,69.84,69.67,69.67,104400.0,51.3285,51.3506,51.2256,51.2256,104400.0
2013-09-18 15:55:00,69.69,69.78,69.68,69.73,136400.0,51.2403,51.3064,51.2329,51.2697,136400.0
2013-09-19 09:30:00,69.94,70.36,69.9,70.35,89200.0,51.4241,51.7329,51.3947,51.7255,89200.0
2013-09-19 09:35:00,70.35,70.69,70.35,70.68,50200.0,51.7255,51.9755,51.7255,51.9682,50200.0
2013-09-19 09:40:00,70.66,70.74,70.64,70.72,43300.0,51.9535,52.0123,51.9388,51.9976,43300.0
2013-09-19 09:45:00,70.73,70.92,70.68,70.83,63200.0,52.0049,52.1446,51.9682,52.0785,63200.0
2013-09-19 09:50:00,70.83,70.84,70.6,70.72,73100.0,52.0785,52.0858,51.9094,51.9976,73100.0
2013-09-19 09:55:00,70.74,70.92,70.7,70.92,25700.0,52.0123,52.1446,51.9829,52.1446,25700.0
2013-09-19 10:00:00,70.94,71.16,70.91,70.96,189800.0,52.1593,52.3211,52.1373,52.174,189800.0
2013-09-19 10:05:00,70.96,70.98,70.85,70.94,45900.0,52.174,52.1887,52.0932,52.1593,45900.0
2013-09-19 10:10:00,70.96,71.07,70.93,70.95,24000.0,52.174,52.2549,52.152,52.1667,24000.0
2013-09-19 10:15:00,70.96,71.0,70.88,70.93,23200.0,52.174,52.2035,52.1152,52.152,23200.0
2013-09-19 10:20:00,70.9,71.11,70.9,71.09,43000.0,52.1299,52.2843,52.1299,52.2696,43000.0
2013-09-19 10:25:00,71.11,71.12,70.94,70.98,46800.0,52.2843,52.2917,52.1593,52.1887,46800.0
2013-09-19 10:30:00,70.99,70.99,70.82,70.94,43400.0,52.1961,52.1961,52.0711,52.1593,43400.0
2013-09-19 10:35:00,70.94,71.06,70.88,71.04,45000.0,52.1593,52.2476,52.1152,52.2329,45000.0
2013-09-19 10:40:00,71.03,71.03,70.92,70.94,135000.0,52.2255,52.2255,52.1446,52.1593,135000.0
2013-09-19 10:45:00,70.95,70.98,70.89,70.93,280000.0,52.1667,52.1887,52.1226,52.152,280000.0
2013-09-19 10:50:00,70.94,70.94,70.84,70.85,26800.0,52.1593,52.1593,52.0858,52.0932,26800.0
2013-09-19 10:55:00,70.86,70.89,70.83,70.84,22100.0,52.1005,52.1226,52.0785,52.0858,22100.0
2013-09-19 11:00:00,70.86,70.96,70.84,70.9,70400.0,52.1005,52.174,52.0858,52.1299,70400.0
2013-09-19 11:05:00,70.89,70.93,70.89,70.89,15200.0,52.1226,52.152,52.1226,52.1226,15200.0
2013-09-19 11:10:00,70.9,70.9,70.8,70.83,14600.0,52.1299,52.1299,52.0564,52.0785,14600.0
2013-09-19 11:15:00,70.82,70.83,70.73,70.8,61000.0,52.0711,52.0785,52.0049,52.0564,61000.0
2013-09-19 11:20:00,70.79,70.8,70.67,70.67,20000.0,52.0491,52.0564,51.9608,51.9608,20000.0
2013-09-19 11:25:00,70.67,70.68,70.62,70.68,14900.0,51.9608,51.9682,51.9241,51.9682,14900.0
2013-09-19 11:30:00,70.69,70.72,70.54,70.57,23000.0,51.9755,51.9976,51.8652,51.8873,23000.0
2013-09-19 11:35:00,70.57,70.65,70.55,70.58,18800.0,51.8873,51.9461,51.8726,51.8946,18800.0
2013-09-19 11:40:00,70.57,70.66,70.54,70.63,18900.0,51.8873,51.9535,51.8652,51.9314,18900.0
2013-09-19 11:45:00,70.63,70.76,70.63,70.69,65700.0,51.9314,52.027,51.9314,51.9755,65700.0
2013-09-19 11:50:00,70.67,70.73,70.63,70.64,12700.0,51.9608,52.0049,51.9314,51.9388,12700.0
2013-09-19 11:55:00,70.64,70.65,70.59,70.61,12600.0,51.9388,51.9461,51.902,51.9167,12600.0
2013-09-19 12:00:00,70.64,70.71,70.63,70.7,61800.0,51.9388,51.9902,51.9314,51.9829,61800.0
2013-09-19 12:05:00,70.7,70.73,70.69,70.69,22000.0,51.9829,52.0049,51.9755,51.9755,22000.0
2013-09-19 12:10:00,70.68,70.69,70.64,70.64,13100.0,51.9682,51.9755,51.9388,51.9388,13100.0
2013-09-19 12:15:00,70.64,70.64,70.55,70.56,10700.0,51.9388,51.9388,51.8726,51.8799,10700.0
2013-09-19 12:20:00,70.56,70.57,70.48,70.48,29900.0,51.8799,51.8873,51.8211,51.8211,29900.0
2013-09-19 12:25:00,70.5,70.52,70.48,70.51,94300.0,51.8358,51.8505,51.8211,51.8432,94300.0
2013-09-19 12:30:00,70.5,70.63,70.49,70.57,42100.0,51.8358,51.9314,51.8285,51.8873,42100.0
2013-09-19 12:35:00,70.58,70.61,70.52,70.59,26200.0,51.8946,51.9167,51.8505,51.902,26200.0
2013-09-19 12:40:00,70.59,70.66,70.59,70.66,8400.0,51.902,51.9535,51.902,51.9535,8400.0
2013-09-19 12:45:00,70.66,70.77,70.66,70.75,18900.0,51.9535,52.0343,51.9535,52.0196,18900.0
2013-09-19 12:50:00,70.75,70.78,70.73,70.77,27000.0,52.0196,52.0417,52.0049,52.0343,27000.0
2013-09-19 12:55:00,70.77,70.77,70.75,70.75,7200.0,52.0343,52.0343,52.0196,52.0196,7200.0
2013-09-19 13:00:00,70.75,70.78,70.68,70.68,16100.0,52.0196,52.0417,51.9682,51.9682,16100.0
2013-09-19 13:05:00,70.69,70.69,70.57,70.63,32900.0,51.9755,51.9755,51.8873,51.9314,32900.0
2013-09-19 13:10:00,70.62,70.73,70.61,70.68,41100.0,51.9241,52.0049,51.9167,51.9682,41100.0
2013-09-19 13:15:00,70.67,70.75,70.67,70.73,38800.0,51.9608,52.0196,51.9608,52.0049,38800.0
2013-09-19 13:20:00,70.73,70.76,70.69,70.75,13100.0,52.0049,52.027,51.9755,52.0196,13100.0
2013-09-19 13:25:00,70.75,70.81,70.73,70.77,20400.0,52.0196,52.0638,52.0049,52.0343,20400.0
2013-09-19 13:30:00,70.76,70.78,70.72,70.72,22200.0,52.027,52.0417,51.9976,51.9976,22200.0
2013-09-19 13:35:00,70.72,70.84,70.7,70.84,20100.0,51.9976,52.0858,51.9829,52.0858,20100.0
2013-09-19 13:40:00,70.85,70.89,70.84,70.86,20100.0,52.0932,52.1226,52.0858,52.1005,20100.0
2013-09-19 13:45:00,70.86,70.98,70.86,70.95,59900.0,52.1005,52.1887,52.1005,52.1667,59900.0
2013-09-19 13:50:00,70.95,70.96,70.87,70.88,52900.0,52.1667,52.174,52.1079,52.1152,52900.0
2013-09-19 13:55:00,70.87,70.89,70.85,70.89,46900.0,52.1079,52.1226,52.0932,52.1226,46900.0
2013-09-19 14:00:00,70.88,70.92,70.87,70.9,27800.0,52.1152,52.1446,52.1079,52.1299,27800.0
2013-09-19 14:05:00,70.89,70.94,70.87,70.93,18600.0,52.1226,52.1593,52.1079,52.152,18600.0
2013-09-19 14:10:00,70.93,71.09,70.93,71.08,49900.0,52.152,52.2696,52.152,52.2623,49900.0
2013-09-19 14:15:00,71.08,71.13,71.03,71.12,30800.0,52.2623,52.299,52.2255,52.2917,30800.0
2013-09-19 14:20:00,71.12,71.12,71.03,71.08,23100.0,52.2917,52.2917,52.2255,52.2623,23100.0
2013-09-19 14:25:00,71.07,71.08,70.98,70.99,17100.0,52.2549,52.2623,52.1887,52.1961,17100.0
2013-09-19 14:30:00,70.98,71.0,70.9,70.9,37500.0,52.1887,52.2035,52.1299,52.1299,37500.0
2013-09-19 14:35:00,70.91,70.91,70.81,70.87,74900.0,52.1373,52.1373,52.0638,52.1079,74900.0
2013-09-19 14:40:00,70.87,70.88,70.81,70.84,27200.0,52.1079,52.1152,52.0638,52.0858,27200.0
2013-09-19 14:45:00,70.84,70.93,70.84,70.88,23700.0,52.0858,52.152,52.0858,52.1152,23700.0
2013-09-19 14:50:00,70.87,70.87,70.78,70.78,23400.0,52.1079,52.1079,52.0417,52.0417,23400.0
2013-09-19 14:55:00,70.78,70.79,70.77,70.78,44700.0,52.0417,52.0491,52.0343,52.0417,44700.0
2013-09-19 15:00:00,70.78,70.8,70.78,70.79,90600.0,52.0417,52.0564,52.0417,52.0491,90600.0
2013-09-19 15:05:00,70.79,70.8,70.77,70.77,84700.0,52.0491,52.0564,52.0343,52.0343,84700.0
2013-09-19 15:10:00,70.77,70.83,70.76,70.81,34700.0,52.0343,52.0785,52.027,52.0638,34700.0
2013-09-19 15:15:00,70.82,70.83,70.79,70.79,28600.0,52.0711,52.0785,52.0491,52.0491,28600.0
2013-09-19 15:20:00,70.8,70.83,70.77,70.78,48500.0,52.0564,52.0785,52.0343,52.0417,48500.0
2013-09-19 15:25:00,70.77,70.78,70.74,70.78,29200.0,52.0343,52.0417,52.0123,52.0417,29200.0
2013-09-19 15:30:00,70.78,70.83,70.77,70.78,54500.0,52.0417,52.0785,52.0343,52.0417,54500.0
2013-09-19 15:35:00,70.79,70.79,70.7,70.78,66600.0,52.0491,52.0491,51.9829,52.0417,66600.0
2013-09-19 15:40:00,70.79,70.81,70.76,70.76,41500.0,52.0491,52.0638,52.027,52.027,41500.0
2013-09-19 15:45:00,70.76,70.78,70.74,70.75,68700.0,52.027,52.0417,52.0123,52.0196,68700.0
2013-09-19 15:50:00,70.74,70.81,70.74,70.75,110000.0,52.0123,52.0638,52.0123,52.0196,110000.0
2013-09-19 15:55:00,70.75,70.83,70.73,70.8,165400.0,52.0196,52.0785,52.0049,52.0564,165400.0
2013-09-20 09:30:00,70.77,71.12,70.6,71.11,518200.0,52.0343,52.2917,51.9094,52.2843,518200.0
2013-09-20 09:35:00,71.11,71.17,71.04,71.15,39500.0,52.2843,52.3284,52.2329,52.3137,39500.0
2013-09-20 09:40:00,71.16,71.23,71.03,71.22,73500.0,52.3211,52.3726,52.2255,52.3652,73500.0
2013-09-20 09:45:00,71.17,71.21,71.01,71.09,26200.0,52.3284,52.3579,52.2108,52.2696,26200.0
2013-09-20 09:50:00,71.09,71.17,71.03,71.13,26200.0,52.2696,52.3284,52.2255,52.299,26200.0
2013-09-20 09:55:00,71.13,71.15,70.95,70.99,16900.0,52.299,52.3137,52.1667,52.1961,16900.0
2013-09-20 10:00:00,71.0,71.14,70.96,71.04,100900.0,52.2035,52.3064,52.174,52.2329,100900.0
2013-09-20 10:05:00,71.04,71.14,71.01,71.06,65400.0,52.2329,52.3064,52.2108,52.2476,65400.0
2013-09-20 10:10:00,71.07,71.1,70.95,71.04,35500.0,52.2549,52.277,52.1667,52.2329,35500.0
2013-09-20 10:15:00,71.04,71.05,70.98,71.0,18000.0,52.2329,52.2402,52.1887,52.2035,18000.0
2013-09-20 10:20:00,71.0,71.05,70.97,71.05,23600.0,52.2035,52.2402,52.1814,52.2402,23600.0
2013-09-20 10:25:00,71.05,71.1,71.02,71.1,18500.0,52.2402,52.277,52.2182,52.277,18500.0
2013-09-20 10:30:00,71.08,71.08,71.0,71.05,11600.0,52.2623,52.2623,52.2035,52.2402,11600.0
2013-09-20 10:35:00,71.04,71.14,71.04,71.04,17700.0,52.2329,52.3064,52.2329,52.2329,17700.0
2013-09-20 10:40:00,71.05,71.14,71.04,71.12,13500.0,52.2402,52.3064,52.2329,52.2917,13500.0
2013-09-20 10:45:00,71.13,71.29,71.13,71.29,18800.0,52.299,52.4167,52.299,52.4167,18800.0
2013-09-20 10:50:00,71.29,71.35,71.17,71.31,75100.0,52.4167,52.4608,52.3284,52.4314,75100.0
2013-09-20 10:55:00,71.3,71.31,71.19,71.24,14500.0,52.424,52.4314,52.3432,52.3799,14500.0
2013-09-20 11:00:00,71.25,71.3,71.23,71.3,16400.0,52.3873,52.424,52.3726,52.424,16400.0
2013-09-20 11:05:00,71.3,71.36,71.29,71.35,18800.0,52.424,52.4681,52.4167,52.4608,18800.0
2013-09-20 11:10:00,71.35,71.35,71.24,71.28,36300.0,52.4608,52.4608,52.3799,52.4093,36300.0
2013-09-20 11:15:00,71.27,71.35,71.24,71.28,26500.0,52.402,52.4608,52.3799,52.4093,26500.0
2013-09-20 11:20:00,71.23,71.23,71.04,71.04,24100.0,52.3726,52.3726,52.2329,52.2329,24100.0
2013-09-20 11:25:00,71.03,71.11,71.03,71.1,47100.0,52.2255,52.2843,52.2255,52.277,47100.0
2013-09-20 11:30:00,71.09,71.15,71.09,71.1,18500.0,52.2696,52.3137,52.2696,52.277,18500.0
2013-09-20 11:35:00,71.1,71.14,71.04,71.06,30400.0,52.277,52.3064,52.2329,52.2476,30400.0
2013-09-20 11:40:00,71.06,71.08,70.93,70.99,48000.0,52.2476,52.2623,52.152,52.1961,48000.0
2013-09-20 11:45:00,70.97,71.05,70.97,71.02,12200.0,52.1814,52.2402,52.1814,52.2182,12200.0
2013-09-20 11:50:00,71.01,71.05,70.98,71.01,56100.0,52.2108,52.2402,52.1887,52.2108,56100.0
2013-09-20 11:55:00,71.01,71.03,70.97,71.01,41300.0,52.2108,52.2255,52.1814,52.2108,41300.0
2013-09-20 12:00:00,70.98,71.01,70.91,70.95,39300.0,52.1887,52.2108,52.1373,52.1667,39300.0
2013-09-20 12:05:00,70.93,71.01,70.93,70.99,39700.0,52.152,52.2108,52.152,52.1961,39700.0
2013-09-20 12:10:00,70.97,71.02,70.94,70.98,55800.0,52.1814,52.2182,52.1593,52.1887,55800.0
2013-09-20 12:15:00,71.01,71.01,70.85,70.87,19000.0,52.2108,52.2108,52.0932,52.1079,19000.0
2013-09-20 12:20:00,70.85,70.87,70.71,70.73,29800.0,52.0932,52.1079,51.9902,52.0049,29800.0
2013-09-20 12:25:00,70.72,70.73,70.67,70.71,33100.0,51.9976,52.0049,51.9608,51.9902,33100.0
2013-09-20 12:30:00,70.71,70.74,70.69,70.7,20100.0,51.9902,52.0123,51.9755,51.9829,20100.0
2013-09-20 12:35:00,70.72,70.78,70.69,70.77,17400.0,51.9976,52.0417,51.9755,52.0343,17400.0
2013-09-20 12:40:00,70.78,70.9,70.78,70.89,24300.0,52.0417,52.1299,52.0417,52.1226,24300.0
2013-09-20 12:45:00,70.89,70.96,70.89,70.94,6100.0,52.1226,52.174,52.1226,52.1593,6100.0
2013-09-20 12:50:00,70.92,70.92,70.87,70.9,23300.0,52.1446,52.1446,52.1079,52.1299,23300.0
2013-09-20 12:55:00,70.88,70.95,70.88,70.91,20400.0,52.1152,52.1667,52.1152,52.1373,20400.0
2013-09-20 13:00:00,70.91,70.93,70.79,70.83,26700.0,52.1373,52.152,52.0491,52.0785,26700.0
2013-09-20 13:05:00,70.82,70.85,70.8,70.85,14700.0,52.0711,52.0932,52.0564,52.0932,14700.0
2013-09-20 13:10:00,70.85,70.89,70.83,70.83,27400.0,52.0932,52.1226,52.0785,52.0785,27400.0
2013-09-20 13:15:00,70.85,70.85,70.79,70.81,16000.0,52.0932,52.0932,52.0491,52.0638,16000.0
2013-09-20 13:20:00,70.82,70.84,70.8,70.8,17000.0,52.0711,52.0858,52.0564,52.0564,17000.0
2013-09-20 13:25:00,70.8,70.87,70.79,70.86,21600.0,52.0564,52.1079,52.0491,52.1005,21600.0
2013-09-20 13:30:00,70.86,70.89,70.82,70.82,15500.0,52.1005,52.1226,52.0711,52.0711,15500.0
2013-09-20 13:35:00,70.82,70.82,70.73,70.73,9000.0,52.0711,52.0711,52.0049,52.0049,9000.0
2013-09-20 13:40:00,70.71,70.71,70.64,70.69,17400.0,51.9902,51.9902,51.9388,51.9755,17400.0
2013-09-20 13:45:00,70.67,70.73,70.67,70.73,9600.0,51.9608,52.0049,51.9608,52.0049,9600.0
2013-09-20 13:50:00,70.72,70.77,70.71,70.73,14600.0,51.9976,52.0343,51.9902,52.0049,14600.0
2013-09-20 13:55:00,70.7,70.7,70.63,70.66,16500.0,51.9829,51.9829,51.9314,51.9535,16500.0
2013-09-20 14:00:00,70.65,70.7,70.62,70.69,52600.0,51.9461,51.9829,51.9241,51.9755,52600.0
2013-09-20 14:05:00,70.68,70.75,70.68,70.75,35300.0,51.9682,52.0196,51.9682,52.0196,35300.0
2013-09-20 14:10:00,70.74,70.75,70.72,70.75,17000.0,52.0123,52.0196,51.9976,52.0196,17000.0
2013-09-20 14:15:00,70.74,70.75,70.6,70.6,20000.0,52.0123,52.0196,51.9094,51.9094,20000.0
2013-09-20 14:20:00,70.61,70.68,70.57,70.67,16300.0,51.9167,51.9682,51.8873,51.9608,16300.0
2013-09-20 14:25:00,70.67,70.72,70.67,70.7,11700.0,51.9608,51.9976,51.9608,51.9829,11700.0
2013-09-20 14:30:00,70.68,70.69,70.65,70.65,10400.0,51.9682,51.9755,51.9461,51.9461,10400.0
2013-09-20 14:35:00,70.65,70.71,70.64,70.65,34300.0,51.9461,51.9902,51.9388,51.9461,34300.0
2013-09-20 14:40:00,70.66,70.75,70.64,70.74,32000.0,51.9535,52.0196,51.9388,52.0123,32000.0
2013-09-20 14:45:00,70.73,70.75,70.68,70.73,21700.0,52.0049,52.0196,51.9682,52.0049,21700.0
2013-09-20 14:50:00,70.73,70.74,70.67,70.67,14000.0,52.0049,52.0123,51.9608,51.9608,14000.0
2013-09-20 14:55:00,70.67,70.71,70.61,70.65,13300.0,51.9608,51.9902,51.9167,51.9461,13300.0
2013-09-20 15:00:00,70.64,70.72,70.63,70.71,17200.0,51.9388,51.9976,51.9314,51.9902,17200.0
2013-09-20 15:05:00,70.71,70.79,70.7,70.76,38300.0,51.9902,52.0491,51.9829,52.027,38300.0
2013-09-20 15:10:00,70.77,70.78,70.74,70.74,41800.0,52.0343,52.0417,52.0123,52.0123,41800.0
2013-09-20 15:15:00,70.74,70.8,70.73,70.73,26400.0,52.0123,52.0564,52.0049,52.0049,26400.0
2013-09-20 15:20:00,70.73,70.74,70.63,70.66,20600.0,52.0049,52.0123,51.9314,51.9535,20600.0
2013-09-20 15:25:00,70.65,70.74,70.65,70.72,63300.0,51.9461,52.0123,51.9461,51.9976,63300.0
2013-09-20 15:30:00,70.72,70.8,70.69,70.72,101000.0,51.9976,52.0564,51.9755,51.9976,101000.0
2013-09-20 15:35:00,70.71,70.76,70.63,70.66,42800.0,51.9902,52.027,51.9314,51.9535,42800.0
2013-09-20 15:40:00,70.65,70.73,70.65,70.7,42600.0,51.9461,52.0049,51.9461,51.9829,42600.0
2013-09-20 15:45:00,70.7,70.73,70.64,70.71,66500.0,51.9829,52.0049,51.9388,51.9902,66500.0
2013-09-20 15:50:00,70.7,70.74,70.69,70.71,48700.0,51.9829,52.0123,51.9755,51.9902,48700.0
2013-09-20 15:55:00,70.71,70.72,70.58,70.6,164800.0,51.9902,51.9976,51.8946,51.9094,164800.0
2013-09-23 09:30:00,70.23,70.43,70.06,70.11,53100.0,51.6373,51.7844,51.5123,51.5491,53100.0
2013-09-23 09:35:00,70.1,70.17,69.92,70.14,43600.0,51.5417,51.5932,51.4094,51.5711,43600.0
2013-09-23 09:40:00,70.14,70.14,69.92,69.99,35200.0,51.5711,51.5711,51.4094,51.4608,35200.0
2013-09-23 09:45:00,70.0,70.04,69.91,69.95,27000.0,51.4682,51.4976,51.402,51.4314,27000.0
2013-09-23 09:50:00,69.95,70.0,69.8,69.82,45400.0,51.4314,51.4682,51.3211,51.3358,45400.0
2013-09-23 09:55:00,69.82,69.82,69.63,69.65,41400.0,51.3358,51.3358,51.1961,51.2109,41400.0
2013-09-23 10:00:00,69.66,69.8,69.63,69.65,33600.0,51.2182,51.3211,51.1961,51.2109,33600.0
2013-09-23 10:05:00,69.67,69.67,69.56,69.56,25200.0,51.2256,51.2256,51.1447,51.1447,25200.0
2013-09-23 10:10:00,69.57,69.6,69.39,69.6,45800.0,51.152,51.1741,51.0197,51.1741,45800.0
2013-09-23 10:15:00,69.61,69.74,69.59,69.72,17900.0,51.1814,51.277,51.1667,51.2623,17900.0
2013-09-23 10:20:00,69.72,69.75,69.56,69.56,39200.0,51.2623,51.2844,51.1447,51.1447,39200.0
2013-09-23 10:25:00,69.57,69.64,69.54,69.56,24000.0,51.152,51.2035,51.13,51.1447,24000.0
2013-09-23 10:30:00,69.55,69.55,69.34,69.35,75500.0,51.1373,51.1373,50.9829,50.9903,75500.0
2013-09-23 10:35:00,69.35,69.42,69.29,69.34,62400.0,50.9903,51.0417,50.9462,50.9829,62400.0
2013-09-23 10:40:00,69.33,69.39,69.3,69.37,29300.0,50.9756,51.0197,50.9535,51.005,29300.0
2013-09-23 10:45:00,69.37,69.48,69.37,69.44,30800.0,51.005,51.0859,51.005,51.0564,30800.0
2013-09-23 10:50:00,69.43,69.43,69.3,69.3,27000.0,51.0491,51.0491,50.9535,50.9535,27000.0
2013-09-23 10:55:00,69.3,69.32,69.09,69.1,52300.0,50.9535,50.9682,50.7991,50.8065,52300.0
2013-09-23 11:00:00,69.11,69.11,68.98,69.0,79100.0,50.8138,50.8138,50.7182,50.7329,79100.0
2013-09-23 11:05:00,69.0,69.05,68.95,68.95,26400.0,50.7329,50.7697,50.6962,50.6962,26400.0
2013-09-23 11:10:00,68.95,69.08,68.95,69.03,20900.0,50.6962,50.7918,50.6962,50.755,20900.0
2013-09-23 11:15:00,69.03,69.07,69.02,69.07,18600.0,50.755,50.7844,50.7476,50.7844,18600.0
2013-09-23 11:20:00,69.07,69.08,69.01,69.04,21500.0,50.7844,50.7918,50.7403,50.7623,21500.0
2013-09-23 11:25:00,69.04,69.11,69.0,69.1,21300.0,50.7623,50.8138,50.7329,50.8065,21300.0
2013-09-23 11:30:00,69.11,69.13,69.07,69.1,23400.0,50.8138,50.8285,50.7844,50.8065,23400.0
2013-09-23 11:35:00,69.1,69.18,69.03,69.18,27200.0,50.8065,50.8653,50.755,50.8653,27200.0
2013-09-23 11:40:00,69.19,69.22,69.16,69.16,12100.0,50.8726,50.8947,50.8506,50.8506,12100.0
2013-09-23 11:45:00,69.14,69.16,69.08,69.16,18600.0,50.8359,50.8506,50.7918,50.8506,18600.0
2013-09-23 11:50:00,69.16,69.29,69.12,69.27,23800.0,50.8506,50.9462,50.8212,50.9315,23800.0
2013-09-23 11:55:00,69.29,69.3,69.22,69.23,19400.0,50.9462,50.9535,50.8947,50.902,19400.0
2013-09-23 12:00:00,69.24,69.33,69.23,69.33,13800.0,50.9094,50.9756,50.902,50.9756,13800.0
2013-09-23 12:05:00,69.35,69.39,69.33,69.38,14800.0,50.9903,51.0197,50.9756,51.0123,14800.0
2013-09-23 12:10:00,69.38,69.48,69.37,69.47,23400.0,51.0123,51.0859,51.005,51.0785,23400.0
2013-09-23 12:15:00,69.47,69.54,69.43,69.45,54800.0,51.0785,51.13,51.0491,51.0638,54800.0
2013-09-23 12:20:00,69.44,69.45,69.35,69.35,31700.0,51.0564,51.0638,50.9903,50.9903,31700.0
2013-09-23 12:25:00,69.35,69.35,69.24,69.28,18600.0,50.9903,50.9903,50.9094,50.9388,18600.0
2013-09-23 12:30:00,69.28,69.3,69.21,69.22,14200.0,50.9388,50.9535,50.8873,50.8947,14200.0
2013-09-23 12:35:00,69.22,69.27,69.22,69.26,15400.0,50.8947,50.9315,50.8947,50.9241,15400.0
2013-09-23 12:40:00,69.26,69.37,69.26,69.3,22700.0,50.9241,51.005,50.9241,50.9535,22700.0
2013-09-23 12:45:00,69.3,69.35,69.25,69.34,16700.0,50.9535,50.9903,50.9167,50.9829,16700.0
2013-09-23 12:50:00,69.35,69.63,69.35,69.63,47200.0,50.9903,51.1961,50.9903,51.1961,47200.0
2013-09-23 12:55:00,69.63,69.65,69.53,69.53,33700.0,51.1961,51.2109,51.1226,51.1226,33700.0
2013-09-23 13:00:00,69.53,69.53,69.44,69.5,17000.0,51.1226,51.1226,51.0564,51.1006,17000.0
2013-09-23 13:05:00,69.51,69.54,69.5,69.52,14300.0,51.1079,51.13,51.1006,51.1153,14300.0
2013-09-23 13:10:00,69.52,69.53,69.45,69.45,22900.0,51.1153,51.1226,51.0638,51.0638,22900.0
2013-09-23 13:15:00,69.47,69.47,69.4,69.43,15600.0,51.0785,51.0785,51.027,51.0491,15600.0
2013-09-23 13:20:00,69.43,69.56,69.43,69.52,23000.0,51.0491,51.1447,51.0491,51.1153,23000.0
2013-09-23 13:25:00,69.54,69.65,69.53,69.61,17600.0,51.13,51.2109,51.1226,51.1814,17600.0
2013-09-23 13:30:00,69.61,69.61,69.56,69.6,19600.0,51.1814,51.1814,51.1447,51.1741,19600.0
2013-09-23 13:35:00,69.59,69.6,69.56,69.57,13800.0,51.1667,51.1741,51.1447,51.152,13800.0
2013-09-23 13:40:00,69.57,69.58,69.53,69.54,17600.0,51.152,51.1594,51.1226,51.13,17600.0
2013-09-23 13:45:00,69.54,69.6,69.5,69.6,33700.0,51.13,51.1741,51.1006,51.1741,33700.0
2013-09-23 13:50:00,69.6,69.74,69.6,69.72,21200.0,51.1741,51.277,51.1741,51.2623,21200.0
2013-09-23 13:55:00,69.71,69.79,69.69,69.79,16400.0,51.255,51.3138,51.2403,51.3138,16400.0
2013-09-23 14:00:00,69.78,69.83,69.67,69.68,19500.0,51.3064,51.3432,51.2256,51.2329,19500.0
2013-09-23 14:05:00,69.69,69.7,69.62,69.63,8500.0,51.2403,51.2476,51.1888,51.1961,8500.0
2013-09-23 14:10:00,69.63,69.63,69.56,69.58,11800.0,51.1961,51.1961,51.1447,51.1594,11800.0
2013-09-23 14:15:00,69.59,69.59,69.52,69.53,17100.0,51.1667,51.1667,51.1153,51.1226,17100.0
2013-09-23 14:20:00,69.53,69.54,69.47,69.47,22100.0,51.1226,51.13,51.0785,51.0785,22100.0
2013-09-23 14:25:00,69.47,69.48,69.38,69.38,39000.0,51.0785,51.0859,51.0123,51.0123,39000.0
2013-09-23 14:30:00,69.38,69.38,69.31,69.33,46300.0,51.0123,51.0123,50.9609,50.9756,46300.0
2013-09-23 14:35:00,69.33,69.33,69.28,69.28,25400.0,50.9756,50.9756,50.9388,50.9388,25400.0
2013-09-23 14:40:00,69.28,69.3,69.24,69.3,29700.0,50.9388,50.9535,50.9094,50.9535,29700.0
2013-09-23 14:45:00,69.3,69.3,69.26,69.28,23500.0,50.9535,50.9535,50.9241,50.9388,23500.0
2013-09-23 14:50:00,69.29,69.5,69.29,69.49,21100.0,50.9462,51.1006,50.9462,51.0932,21100.0
2013-09-23 14:55:00,69.48,69.48,69.42,69.44,16400.0,51.0859,51.0859,51.0417,51.0564,16400.0
2013-09-23 15:00:00,69.44,69.55,69.4,69.55,34200.0,51.0564,51.1373,51.027,51.1373,34200.0
2013-09-23 15:05:00,69.55,69.58,69.52,69.54,28300.0,51.1373,51.1594,51.1153,51.13,28300.0
2013-09-23 15:10:00,69.54,69.54,69.44,69.44,20300.0,51.13,51.13,51.0564,51.0564,20300.0
2013-09-23 15:15:00,69.45,69.53,69.44,69.48,23000.0,51.0638,51.1226,51.0564,51.0859,23000.0
2013-09-23 15:20:00,69.48,69.5,69.42,69.49,23700.0,51.0859,51.1006,51.0417,51.0932,23700.0
2013-09-23 15:25:00,69.48,69.51,69.38,69.39,26000.0,51.0859,51.1079,51.0123,51.0197,26000.0
2013-09-23 15:30:00,69.4,69.5,69.4,69.48,23000.0,51.027,51.1006,51.027,51.0859,23000.0
2013-09-23 15:35:00,69.49,69.51,69.4,69.4,51800.0,51.0932,51.1079,51.027,51.027,51800.0
2013-09-23 15:40:00,69.41,69.61,69.4,69.61,61800.0,51.0344,51.1814,51.027,51.1814,61800.0
2013-09-23 15:45:00,69.6,69.62,69.52,69.58,70400.0,51.1741,51.1888,51.1153,51.1594,70400.0
2013-09-23 15:50:00,69.57,69.6,69.54,69.57,57600.0,51.152,51.1741,51.13,51.152,57600.0
2013-09-23 15:55:00,69.58,69.58,69.44,69.45,103700.0,51.1594,51.1594,51.0564,51.0638,103700.0
2013-09-24 09:30:00,69.11,69.23,68.96,68.96,171400.0,50.8138,50.902,50.7035,50.7035,171400.0
2013-09-24 09:35:00,68.99,69.29,68.99,69.16,33600.0,50.7256,50.9462,50.7256,50.8506,33600.0
2013-09-24 09:40:00,69.15,69.2,69.1,69.16,27300.0,50.8432,50.88,50.8065,50.8506,27300.0
2013-09-24 09:45:00,69.16,69.57,69.12,69.55,40200.0,50.8506,51.152,50.8212,51.1373,40200.0
2013-09-24 09:50:00,69.49,69.8,69.44,69.75,71300.0,51.0932,51.3211,51.0564,51.2844,71300.0
2013-09-24 09:55:00,69.76,69.97,69.73,69.94,45500.0,51.2917,51.4461,51.2697,51.4241,45500.0
2013-09-24 10:00:00,69.93,69.95,69.73,69.93,57000.0,51.4167,51.4314,51.2697,51.4167,57000.0
2013-09-24 10:05:00,69.91,69.95,69.83,69.86,35700.0,51.402,51.4314,51.3432,51.3653,35700.0
2013-09-24 10:10:00,69.86,69.98,69.85,69.94,51000.0,51.3653,51.4535,51.3579,51.4241,51000.0
2013-09-24 10:15:00,69.93,69.96,69.88,69.91,41800.0,51.4167,51.4388,51.38,51.402,41800.0
2013-09-24 10:20:00,69.94,70.14,69.91,70.07,37700.0,51.4241,51.5711,51.402,51.5197,37700.0
2013-09-24 10:25:00,70.08,70.31,70.03,70.27,38800.0,51.527,51.6961,51.4903,51.6667,38800.0
2013-09-24 10:30:00,70.27,70.32,70.19,70.27,24300.0,51.6667,51.7035,51.6079,51.6667,24300.0
2013-09-24 10:35:00,70.29,70.45,70.29,70.36,34100.0,51.6814,51.7991,51.6814,51.7329,34100.0
2013-09-24 10:40:00,70.36,70.52,70.32,70.52,25700.0,51.7329,51.8505,51.7035,51.8505,25700.0
2013-09-24 10:45:00,70.51,70.53,70.31,70.31,21000.0,51.8432,51.8579,51.6961,51.6961,21000.0
2013-09-24 10:50:00,70.31,70.38,70.28,70.33,30900.0,51.6961,51.7476,51.6741,51.7108,30900.0
2013-09-24 10:55:00,70.36,70.36,70.29,70.29,19500.0,51.7329,51.7329,51.6814,51.6814,19500.0
2013-09-24 11:00:00,70.3,70.44,70.3,70.43,13800.0,51.6888,51.7917,51.6888,51.7844,13800.0
2013-09-24 11:05:00,70.43,70.51,70.43,70.5,12000.0,51.7844,51.8432,51.7844,51.8358,12000.0
2013-09-24 11:10:00,70.5,70.52,70.47,70.51,19700.0,51.8358,51.8505,51.8138,51.8432,19700.0
2013-09-24 11:15:00,70.51,70.55,70.5,70.52,40700.0,51.8432,51.8726,51.8358,51.8505,40700.0
2013-09-24 11:20:00,70.52,70.52,70.4,70.42,11300.0,51.8505,51.8505,51.7623,51.777,11300.0
2013-09-24 11:25:00,70.42,70.55,70.4,70.55,28600.0,51.777,51.8726,51.7623,51.8726,28600.0
2013-09-24 11:30:00,70.54,70.78,70.53,70.78,55400.0,51.8652,52.0417,51.8579,52.0417,55400.0
2013-09-24 11:35:00,70.77,70.78,70.67,70.75,51800.0,52.0343,52.0417,51.9608,52.0196,51800.0
2013-09-24 11:40:00,70.76,70.84,70.76,70.8,23000.0,52.027,52.0858,52.027,52.0564,23000.0
2013-09-24 11:45:00,70.81,70.87,70.8,70.86,19700.0,52.0638,52.1079,52.0564,52.1005,19700.0
2013-09-24 11:50:00,70.84,70.87,70.74,70.78,28600.0,52.0858,52.1079,52.0123,52.0417,28600.0
2013-09-24 11:55:00,70.77,70.8,70.7,70.74,15200.0,52.0343,52.0564,51.9829,52.0123,15200.0
2013-09-24 12:00:00,70.75,70.8,70.72,70.73,18900.0,52.0196,52.0564,51.9976,52.0049,18900.0
2013-09-24 12:05:00,70.73,70.82,70.71,70.8,20900.0,52.0049,52.0711,51.9902,52.0564,20900.0
2013-09-24 12:10:00,70.79,70.96,70.79,70.94,29500.0,52.0491,52.174,52.0491,52.1593,29500.0
2013-09-24 12:15:00,70.95,70.96,70.92,70.93,25800.0,52.1667,52.174,52.1446,52.152,25800.0
2013-09-24 12:20:00,70.93,70.96,70.92,70.96,11200.0,52.152,52.174,52.1446,52.174,11200.0
2013-09-24 12:25:00,70.96,71.0,70.95,70.98,18400.0,52.174,52.2035,52.1667,52.1887,18400.0
2013-09-24 12:30:00,70.99,71.0,70.95,70.99,17400.0,52.1961,52.2035,52.1667,52.1961,17400.0
2013-09-24 12:35:00,70.99,71.11,70.98,71.11,90800.0,52.1961,52.2843,52.1887,52.2843,90800.0
2013-09-24 12:40:00,71.11,71.24,71.08,71.21,33400.0,52.2843,52.3799,52.2623,52.3579,33400.0
2013-09-24 12:45:00,71.22,71.28,71.12,71.12,31900.0,52.3652,52.4093,52.2917,52.2917,31900.0
2013-09-24 12:50:00,71.13,71.13,70.95,70.98,21800.0,52.299,52.299,52.1667,52.1887,21800.0
2013-09-24 12:55:00,71.0,71.1,71.0,71.01,20500.0,52.2035,52.277,52.2035,52.2108,20500.0
2013-09-24 13:00:00,71.01,71.11,71.01,71.02,13500.0,52.2108,52.2843,52.2108,52.2182,13500.0
2013-09-24 13:05:00,71.02,71.09,71.01,71.09,10400.0,52.2182,52.2696,52.2108,52.2696,10400.0
2013-09-24 13:10:00,71.08,71.1,70.99,71.08,22500.0,52.2623,52.277,52.1961,52.2623,22500.0
2013-09-24 13:15:00,71.1,71.11,71.04,71.05,10200.0,52.277,52.2843,52.2329,52.2402,10200.0
2013-09-24 13:20:00,71.05,71.09,71.03,71.04,19400.0,52.2402,52.2696,52.2255,52.2329,19400.0
2013-09-24 13:25:00,71.03,71.11,71.01,71.09,37100.0,52.2255,52.2843,52.2108,52.2696,37100.0
2013-09-24 13:30:00,71.09,71.18,71.06,71.16,17300.0,52.2696,52.3358,52.2476,52.3211,17300.0
2013-09-24 13:35:00,71.17,71.18,71.14,71.18,6600.0,52.3284,52.3358,52.3064,52.3358,6600.0
2013-09-24 13:40:00,71.19,71.22,71.17,71.18,11300.0,52.3432,52.3652,52.3284,52.3358,11300.0
2013-09-24 13:45:00,71.19,71.27,71.19,71.24,20000.0,52.3432,52.402,52.3432,52.3799,20000.0
2013-09-24 13:50:00,71.23,71.23,71.19,71.2,6700.0,52.3726,52.3726,52.3432,52.3505,6700.0
2013-09-24 13:55:00,71.2,71.21,71.1,71.1,16600.0,52.3505,52.3579,52.277,52.277,16600.0
2013-09-24 14:00:00,71.09,71.12,71.01,71.01,23900.0,52.2696,52.2917,52.2108,52.2108,23900.0
2013-09-24 14:05:00,71.01,71.05,70.95,71.05,19400.0,52.2108,52.2402,52.1667,52.2402,19400.0
2013-09-24 14:10:00,71.06,71.06,71.01,71.01,16500.0,52.2476,52.2476,52.2108,52.2108,16500.0
2013-09-24 14:15:00,71.02,71.02,70.94,70.96,26400.0,52.2182,52.2182,52.1593,52.174,26400.0
2013-09-24 14:20:00,70.96,71.02,70.92,71.02,25300.0,52.174,52.2182,52.1446,52.2182,25300.0
2013-09-24 14:25:00,71.01,71.01,70.9,70.93,16900.0,52.2108,52.2108,52.1299,52.152,16900.0
2013-09-24 14:30:00,70.93,70.98,70.92,70.96,16800.0,52.152,52.1887,52.1446,52.174,16800.0
2013-09-24 14:35:00,70.97,71.01,70.94,70.96,25000.0,52.1814,52.2108,52.1593,52.174,25000.0
2013-09-24 14:40:00,70.96,71.01,70.96,70.98,17300.0,52.174,52.2108,52.174,52.1887,17300.0
2013-09-24 14:45:00,71.0,71.0,70.94,70.94,16300.0,52.2035,52.2035,52.1593,52.1593,16300.0
2013-09-24 14:50:00,70.93,70.93,70.85,70.91,20500.0,52.152,52.152,52.0932,52.1373,20500.0
2013-09-24 14:55:00,70.93,70.98,70.9,70.91,17000.0,52.152,52.1887,52.1299,52.1373,17000.0
2013-09-24 15:00:00,70.91,70.91,70.82,70.82,26000.0,52.1373,52.1373,52.0711,52.0711,26000.0
2013-09-24 15:05:00,70.83,70.84,70.78,70.8,17800.0,52.0785,52.0858,52.0417,52.0564,17800.0
2013-09-24 15:10:00,70.79,70.8,70.7,70.77,20500.0,52.0491,52.0564,51.9829,52.0343,20500.0
2013-09-24 15:15:00,70.77,70.87,70.76,70.83,17500.0,52.0343,52.1079,52.027,52.0785,17500.0
2013-09-24 15:20:00,70.84,70.87,70.8,70.83,52900.0,52.0858,52.1079,52.0564,52.0785,52900.0
2013-09-24 15:25:00,70.83,70.83,70.7,70.7,11600.0,52.0785,52.0785,51.9829,51.9829,11600.0
2013-09-24 15:30:00,70.7,70.7,70.61,70.66,27800.0,51.9829,51.9829,51.9167,51.9535,27800.0
2013-09-24 15:35:00,70.65,70.66,70.5,70.55,46000.0,51.9461,51.9535,51.8358,51.8726,46000.0
2013-09-24 15:40:00,70.55,70.62,70.53,70.61,38800.0,51.8726,51.9241,51.8579,51.9167,38800.0
2013-09-24 15:45:00,70.6,70.6,70.47,70.47,49700.0,51.9094,51.9094,51.8138,51.8138,49700.0
2013-09-24 15:50:00,70.47,70.51,70.41,70.48,116700.0,51.8138,51.8432,51.7697,51.8211,116700.0
2013-09-24 15:55:00,70.48,70.48,70.37,70.42,153200.0,51.8211,51.8211,51.7402,51.777,153200.0
2013-09-25 09:30:00,70.4,70.58,70.39,70.46,41600.0,51.7623,51.8946,51.7549,51.8064,41600.0
2013-09-25 09:35:00,70.44,70.46,70.14,70.21,13900.0,51.7917,51.8064,51.5711,51.6226,13900.0
2013-09-25 09:40:00,70.22,70.37,70.13,70.14,22100.0,51.63,51.7402,51.5638,51.5711,22100.0
2013-09-25 09:45:00,70.15,70.16,69.99,70.02,41200.0,51.5785,51.5858,51.4608,51.4829,41200.0
2013-09-25 09:50:00,70.0,70.09,69.91,70.01,17200.0,51.4682,51.5344,51.402,51.4755,17200.0
2013-09-25 09:55:00,70.02,70.09,69.83,69.95,24700.0,51.4829,51.5344,51.3432,51.4314,24700.0
2013-09-25 10:00:00,69.94,70.13,69.83,70.07,38300.0,51.4241,51.5638,51.3432,51.5197,38300.0
2013-09-25 10:05:00,70.07,70.2,69.99,70.07,19000.0,51.5197,51.6152,51.4608,51.5197,19000.0
2013-09-25 10:10:00,70.08,70.09,69.9,70.02,15100.0,51.527,51.5344,51.3947,51.4829,15100.0
2013-09-25 10:15:00,70.04,70.2,70.04,70.11,12800.0,51.4976,51.6152,51.4976,51.5491,12800.0
2013-09-25 10:20:00,70.06,70.27,70.02,70.25,18400.0,51.5123,51.6667,51.4829,51.652,18400.0
2013-09-25 10:25:00,70.26,70.46,70.19,70.44,22600.0,51.6594,51.8064,51.6079,51.7917,22600.0
2013-09-25 10:30:00,70.45,70.57,70.34,70.57,16700.0,51.7991,51.8873,51.7182,51.8873,16700.0
2013-09-25 10:35:00,70.58,70.63,70.5,70.55,23500.0,51.8946,51.9314,51.8358,51.8726,23500.0
2013-09-25 10:40:00,70.59,70.69,70.57,70.58,14100.0,51.902,51.9755,51.8873,51.8946,14100.0
2013-09-25 10:45:00,70.58,70.69,70.58,70.59,23000.0,51.8946,51.9755,51.8946,51.902,23000.0
2013-09-25 10:50:00,70.61,70.68,70.6,70.62,11300.0,51.9167,51.9682,51.9094,51.9241,11300.0
2013-09-25 10:55:00,70.62,70.68,70.46,70.47,19000.0,51.9241,51.9682,51.8064,51.8138,19000.0
2013-09-25 11:00:00,70.48,70.59,70.46,70.46,19300.0,51.8211,51.902,51.8064,51.8064,19300.0
2013-09-25 11:05:00,70.46,70.52,70.36,70.49,18000.0,51.8064,51.8505,51.7329,51.8285,18000.0
2013-09-25 11:10:00,70.49,70.58,70.42,70.58,13900.0,51.8285,51.8946,51.777,51.8946,13900.0
2013-09-25 11:15:00,70.6,70.83,70.6,70.73,17900.0,51.9094,52.0785,51.9094,52.0049,17900.0
2013-09-25 11:20:00,70.74,70.75,70.65,70.69,17800.0,52.0123,52.0196,51.9461,51.9755,17800.0
2013-09-25 11:25:00,70.7,70.8,70.7,70.71,13300.0,51.9829,52.0564,51.9829,51.9902,13300.0
2013-09-25 11:30:00,70.73,70.78,70.69,70.71,13700.0,52.0049,52.0417,51.9755,51.9902,13700.0
2013-09-25 11:35:00,70.7,70.95,70.7,70.86,55700.0,51.9829,52.1667,51.9829,52.1005,55700.0
2013-09-25 11:40:00,70.86,70.92,70.85,70.87,22600.0,52.1005,52.1446,52.0932,52.1079,22600.0
2013-09-25 11:45:00,70.87,70.89,70.85,70.86,13700.0,52.1079,52.1226,52.0932,52.1005,13700.0
2013-09-25 11:50:00,70.86,71.05,70.86,71.04,45400.0,52.1005,52.2402,52.1005,52.2329,45400.0
2013-09-25 11:55:00,71.04,71.11,71.03,71.09,31600.0,52.2329,52.2843,52.2255,52.2696,31600.0
2013-09-25 12:00:00,71.08,71.08,70.86,70.89,23500.0,52.2623,52.2623,52.1005,52.1226,23500.0
2013-09-25 12:05:00,70.88,70.97,70.88,70.89,19100.0,52.1152,52.1814,52.1152,52.1226,19100.0
2013-09-25 12:10:00,70.88,70.92,70.86,70.92,12800.0,52.1152,52.1446,52.1005,52.1446,12800.0
2013-09-25 12:15:00,70.92,71.02,70.92,70.96,17700.0,52.1446,52.2182,52.1446,52.174,17700.0
2013-09-25 12:20:00,70.96,70.96,70.71,70.82,26000.0,52.174,52.174,51.9902,52.0711,26000.0
2013-09-25 12:25:00,70.79,70.89,70.68,70.89,16400.0,52.0491,52.1226,51.9682,52.1226,16400.0
2013-09-25 12:30:00,70.88,70.91,70.85,70.88,10400.0,52.1152,52.1373,52.0932,52.1152,10400.0
2013-09-25 12:35:00,70.89,70.92,70.87,70.92,14100.0,52.1226,52.1446,52.1079,52.1446,14100.0
2013-09-25 12:40:00,70.91,70.92,70.78,70.87,11400.0,52.1373,52.1446,52.0417,52.1079,11400.0
2013-09-25 12:45:00,70.85,70.93,70.85,70.87,13100.0,52.0932,52.152,52.0932,52.1079,13100.0
2013-09-25 12:50:00,70.87,70.88,70.82,70.85,10600.0,52.1079,52.1152,52.0711,52.0932,10600.0
2013-09-25 12:55:00,70.88,70.94,70.88,70.9,11000.0,52.1152,52.1593,52.1152,52.1299,11000.0
2013-09-25 13:00:00,70.9,70.98,70.89,70.89,13600.0,52.1299,52.1887,52.1226,52.1226,13600.0
2013-09-25 13:05:00,70.89,70.91,70.86,70.87,10700.0,52.1226,52.1373,52.1005,52.1079,10700.0
2013-09-25 13:10:00,70.86,70.91,70.85,70.89,10100.0,52.1005,52.1373,52.0932,52.1226,10100.0
2013-09-25 13:15:00,70.89,70.89,70.81,70.83,8000.0,52.1226,52.1226,52.0638,52.0785,8000.0
2013-09-25 13:20:00,70.84,70.84,70.8,70.81,7900.0,52.0858,52.0858,52.0564,52.0638,7900.0
2013-09-25 13:25:00,70.8,70.81,70.7,70.75,12600.0,52.0564,52.0638,51.9829,52.0196,12600.0
2013-09-25 13:30:00,70.73,70.73,70.57,70.63,23100.0,52.0049,52.0049,51.8873,51.9314,23100.0
2013-09-25 13:35:00,70.63,70.68,70.54,70.56,19000.0,51.9314,51.9682,51.8652,51.8799,19000.0
2013-09-25 13:40:00,70.57,70.59,70.41,70.44,51400.0,51.8873,51.902,51.7697,51.7917,51400.0
2013-09-25 13:45:00,70.46,70.65,70.46,70.62,51900.0,51.8064,51.9461,51.8064,51.9241,51900.0
2013-09-25 13:50:00,70.62,70.65,70.49,70.54,24900.0,51.9241,51.9461,51.8285,51.8652,24900.0
2013-09-25 13:55:00,70.55,70.72,70.55,70.65,31000.0,51.8726,51.9976,51.8726,51.9461,31000.0
2013-09-25 14:00:00,70.64,70.69,70.61,70.68,17100.0,51.9388,51.9755,51.9167,51.9682,17100.0
2013-09-25 14:05:00,70.68,70.7,70.59,70.62,25300.0,51.9682,51.9829,51.902,51.9241,25300.0
2013-09-25 14:10:00,70.61,70.71,70.56,70.71,19900.0,51.9167,51.9902,51.8799,51.9902,19900.0
2013-09-25 14:15:00,70.71,70.75,70.61,70.69,13600.0,51.9902,52.0196,51.9167,51.9755,13600.0
2013-09-25 14:20:00,70.7,70.7,70.59,70.6,12500.0,51.9829,51.9829,51.902,51.9094,12500.0
2013-09-25 14:25:00,70.59,70.69,70.58,70.64,10400.0,51.902,51.9755,51.8946,51.9388,10400.0
2013-09-25 14:30:00,70.65,70.66,70.58,70.63,14900.0,51.9461,51.9535,51.8946,51.9314,14900.0
2013-09-25 14:35:00,70.63,70.66,70.51,70.65,12500.0,51.9314,51.9535,51.8432,51.9461,12500.0
2013-09-25 14:40:00,70.62,70.65,70.57,70.63,13300.0,51.9241,51.9461,51.8873,51.9314,13300.0
2013-09-25 14:45:00,70.63,70.68,70.62,70.68,16300.0,51.9314,51.9682,51.9241,51.9682,16300.0
2013-09-25 14:50:00,70.67,70.72,70.66,70.71,17300.0,51.9608,51.9976,51.9535,51.9902,17300.0
2013-09-25 14:55:00,70.71,70.74,70.68,70.68,32600.0,51.9902,52.0123,51.9682,51.9682,32600.0
2013-09-25 15:00:00,70.69,70.76,70.68,70.72,33200.0,51.9755,52.027,51.9682,51.9976,33200.0
2013-09-25 15:05:00,70.71,70.73,70.65,70.7,17800.0,51.9902,52.0049,51.9461,51.9829,17800.0
2013-09-25 15:10:00,70.7,70.81,70.69,70.75,13400.0,51.9829,52.0638,51.9755,52.0196,13400.0
2013-09-25 15:15:00,70.75,70.78,70.7,70.71,20700.0,52.0196,52.0417,51.9829,51.9902,20700.0
2013-09-25 15:20:00,70.71,70.72,70.59,70.64,16900.0,51.9902,51.9976,51.902,51.9388,16900.0
2013-09-25 15:25:00,70.62,70.63,70.55,70.61,28100.0,51.9241,51.9314,51.8726,51.9167,28100.0
2013-09-25 15:30:00,70.6,70.6,70.51,70.56,18300.0,51.9094,51.9094,51.8432,51.8799,18300.0
2013-09-25 15:35:00,70.57,70.58,70.52,70.53,26700.0,51.8873,51.8946,51.8505,51.8579,26700.0
2013-09-25 15:40:00,70.53,70.56,70.5,70.52,33900.0,51.8579,51.8799,51.8358,51.8505,33900.0
2013-09-25 15:45:00,70.52,70.53,70.48,70.49,32300.0,51.8505,51.8579,51.8211,51.8285,32300.0
2013-09-25 15:50:00,70.49,70.5,70.39,70.43,54800.0,51.8285,51.8358,51.7549,51.7844,54800.0
2013-09-25 15:55:00,70.43,70.44,70.37,70.41,110000.0,51.7844,51.7917,51.7402,51.7697,110000.0
2013-09-26 09:30:00,70.7,70.8,70.62,70.8,37900.0,51.9829,52.0564,51.9241,52.0564,37900.0
2013-09-26 09:35:00,70.78,70.95,70.69,70.76,16500.0,52.0417,52.1667,51.9755,52.027,16500.0
2013-09-26 09:40:00,70.75,70.76,70.54,70.58,12200.0,52.0196,52.027,51.8652,51.8946,12200.0
2013-09-26 09:45:00,70.57,70.73,70.48,70.69,27900.0,51.8873,52.0049,51.8211,51.9755,27900.0
2013-09-26 09:50:00,70.7,70.73,70.62,70.62,9400.0,51.9829,52.0049,51.9241,51.9241,9400.0
2013-09-26 09:55:00,70.64,70.66,70.6,70.62,8700.0,51.9388,51.9535,51.9094,51.9241,8700.0
2013-09-26 10:00:00,70.63,70.87,70.57,70.84,25700.0,51.9314,52.1079,51.8873,52.0858,25700.0
2013-09-26 10:05:00,70.84,70.86,70.76,70.78,8500.0,52.0858,52.1005,52.027,52.0417,8500.0
2013-09-26 10:10:00,70.8,70.8,70.63,70.64,9700.0,52.0564,52.0564,51.9314,51.9388,9700.0
2013-09-26 10:15:00,70.64,70.73,70.63,70.66,15500.0,51.9388,52.0049,51.9314,51.9535,15500.0
2013-09-26 10:20:00,70.66,70.67,70.62,70.62,10300.0,51.9535,51.9608,51.9241,51.9241,10300.0
2013-09-26 10:25:00,70.65,70.75,70.65,70.72,6500.0,51.9461,52.0196,51.9461,51.9976,6500.0
2013-09-26 10:30:00,70.74,70.83,70.71,70.76,5500.0,52.0123,52.0785,51.9902,52.027,5500.0
2013-09-26 10:35:00,70.77,70.77,70.7,70.77,5100.0,52.0343,52.0343,51.9829,52.0343,5100.0
2013-09-26 10:40:00,70.78,70.8,70.61,70.66,17100.0,52.0417,52.0564,51.9167,51.9535,17100.0
2013-09-26 10:45:00,70.65,70.65,70.52,70.58,22100.0,51.9461,51.9461,51.8505,51.8946,22100.0
2013-09-26 10:50:00,70.59,70.61,70.5,70.57,9900.0,51.902,51.9167,51.8358,51.8873,9900.0
2013-09-26 10:55:00,70.59,70.6,70.49,70.56,9800.0,51.902,51.9094,51.8285,51.8799,9800.0
2013-09-26 11:00:00,70.55,70.55,70.35,70.37,11300.0,51.8726,51.8726,51.7255,51.7402,11300.0
2013-09-26 11:05:00,70.36,70.49,70.35,70.49,6700.0,51.7329,51.8285,51.7255,51.8285,6700.0
2013-09-26 11:10:00,70.48,70.48,70.4,70.45,4300.0,51.8211,51.8211,51.7623,51.7991,4300.0
2013-09-26 11:15:00,70.46,70.49,70.35,70.42,7200.0,51.8064,51.8285,51.7255,51.777,7200.0
2013-09-26 11:20:00,70.43,70.53,70.37,70.53,10700.0,51.7844,51.8579,51.7402,51.8579,10700.0
2013-09-26 11:25:00,70.53,70.56,70.48,70.51,10900.0,51.8579,51.8799,51.8211,51.8432,10900.0
2013-09-26 11:30:00,70.5,70.51,70.42,70.47,5500.0,51.8358,51.8432,51.777,51.8138,5500.0
2013-09-26 11:35:00,70.52,70.55,70.43,70.47,5600.0,51.8505,51.8726,51.7844,51.8138,5600.0
2013-09-26 11:40:00,70.45,70.5,70.41,70.45,16700.0,51.7991,51.8358,51.7697,51.7991,16700.0
2013-09-26 11:45:00,70.47,70.53,70.47,70.47,6500.0,51.8138,51.8579,51.8138,51.8138,6500.0
2013-09-26 11:50:00,70.47,70.49,70.41,70.49,6100.0,51.8138,51.8285,51.7697,51.8285,6100.0
2013-09-26 11:55:00,70.47,70.54,70.46,70.54,5100.0,51.8138,51.8652,51.8064,51.8652,5100.0
2013-09-26 12:00:00,70.52,70.55,70.44,70.45,9600.0,51.8505,51.8726,51.7917,51.7991,9600.0
2013-09-26 12:05:00,70.44,70.44,70.41,70.44,4800.0,51.7917,51.7917,51.7697,51.7917,4800.0
2013-09-26 12:10:00,70.43,70.43,70.35,70.42,10100.0,51.7844,51.7844,51.7255,51.777,10100.0
2013-09-26 12:15:00,70.42,70.42,70.34,70.34,7400.0,51.777,51.777,51.7182,51.7182,7400.0
2013-09-26 12:20:00,70.35,70.41,70.34,70.38,9100.0,51.7255,51.7697,51.7182,51.7476,9100.0
2013-09-26 12:25:00,70.38,70.46,70.38,70.45,5800.0,51.7476,51.8064,51.7476,51.7991,5800.0
2013-09-26 12:30:00,70.45,70.51,70.43,70.45,20500.0,51.7991,51.8432,51.7844,51.7991,20500.0
2013-09-26 12:35:00,70.44,70.51,70.42,70.5,14900.0,51.7917,51.8432,51.777,51.8358,14900.0
2013-09-26 12:40:00,70.52,70.57,70.52,70.57,7700.0,51.8505,51.8873,51.8505,51.8873,7700.0
2013-09-26 12:45:00,70.58,70.61,70.58,70.58,15100.0,51.8946,51.9167,51.8946,51.8946,15100.0
2013-09-26 12:50:00,70.57,70.58,70.41,70.46,12800.0,51.8873,51.8946,51.7697,51.8064,12800.0
2013-09-26 12:55:00,70.45,70.45,70.42,70.43,5900.0,51.7991,51.7991,51.777,51.7844,5900.0
2013-09-26 13:00:00,70.44,70.46,70.4,70.42,12500.0,51.7917,51.8064,51.7623,51.777,12500.0
2013-09-26 13:05:00,70.42,70.52,70.41,70.49,9300.0,51.777,51.8505,51.7697,51.8285,9300.0
2013-09-26 13:10:00,70.51,70.63,70.5,70.62,6400.0,51.8432,51.9314,51.8358,51.9241,6400.0
2013-09-26 13:15:00,70.63,70.68,70.61,70.68,9200.0,51.9314,51.9682,51.9167,51.9682,9200.0
2013-09-26 13:20:00,70.67,70.71,70.66,70.69,7700.0,51.9608,51.9902,51.9535,51.9755,7700.0
2013-09-26 13:25:00,70.67,70.75,70.67,70.73,13400.0,51.9608,52.0196,51.9608,52.0049,13400.0
2013-09-26 13:30:00,70.73,70.75,70.63,70.64,8600.0,52.0049,52.0196,51.9314,51.9388,8600.0
2013-09-26 13:35:00,70.62,70.63,70.52,70.53,11400.0,51.9241,51.9314,51.8505,51.8579,11400.0
2013-09-26 13:40:00,70.54,70.63,70.5,70.5,11800.0,51.8652,51.9314,51.8358,51.8358,11800.0
2013-09-26 13:45:00,70.49,70.55,70.46,70.55,5600.0,51.8285,51.8726,51.8064,51.8726,5600.0
2013-09-26 13:50:00,70.55,70.57,70.53,70.56,5200.0,51.8726,51.8873,51.8579,51.8799,5200.0
2013-09-26 13:55:00,70.56,70.57,70.53,70.53,5200.0,51.8799,51.8873,51.8579,51.8579,5200.0
2013-09-26 14:00:00,70.51,70.55,70.38,70.41,8900.0,51.8432,51.8726,51.7476,51.7697,8900.0
2013-09-26 14:05:00,70.41,70.44,70.34,70.44,8400.0,51.7697,51.7917,51.7182,51.7917,8400.0
2013-09-26 14:10:00,70.43,70.48,70.4,70.46,4800.0,51.7844,51.8211,51.7623,51.8064,4800.0
2013-09-26 14:15:00,70.46,70.46,70.42,70.42,8200.0,51.8064,51.8064,51.777,51.777,8200.0
2013-09-26 14:20:00,70.43,70.43,70.34,70.4,10900.0,51.7844,51.7844,51.7182,51.7623,10900.0
2013-09-26 14:25:00,70.4,70.44,70.4,70.41,6500.0,51.7623,51.7917,51.7623,51.7697,6500.0
2013-09-26 14:30:00,70.43,70.44,70.33,70.4,16000.0,51.7844,51.7917,51.7108,51.7623,16000.0
2013-09-26 14:35:00,70.39,70.39,70.31,70.36,9500.0,51.7549,51.7549,51.6961,51.7329,9500.0
2013-09-26 14:40:00,70.36,70.36,70.23,70.35,18800.0,51.7329,51.7329,51.6373,51.7255,18800.0
2013-09-26 14:45:00,70.35,70.37,70.29,70.32,21500.0,51.7255,51.7402,51.6814,51.7035,21500.0
2013-09-26 14:50:00,70.31,70.32,70.22,70.25,38800.0,51.6961,51.7035,51.63,51.652,38800.0
2013-09-26 14:55:00,70.25,70.26,70.2,70.22,14900.0,51.652,51.6594,51.6152,51.63,14900.0
2013-09-26 15:00:00,70.21,70.28,70.19,70.24,11400.0,51.6226,51.6741,51.6079,51.6447,11400.0
2013-09-26 15:05:00,70.25,70.27,70.19,70.22,27700.0,51.652,51.6667,51.6079,51.63,27700.0
2013-09-26 15:10:00,70.22,70.31,70.15,70.2,32700.0,51.63,51.6961,51.5785,51.6152,32700.0
2013-09-26 15:15:00,70.2,70.28,70.2,70.25,13200.0,51.6152,51.6741,51.6152,51.652,13200.0
2013-09-26 15:20:00,70.23,70.3,70.21,70.25,16800.0,51.6373,51.6888,51.6226,51.652,16800.0
2013-09-26 15:25:00,70.25,70.3,70.2,70.26,20200.0,51.652,51.6888,51.6152,51.6594,20200.0
2013-09-26 15:30:00,70.25,70.31,70.21,70.27,29700.0,51.652,51.6961,51.6226,51.6667,29700.0
2013-09-26 15:35:00,70.25,70.34,70.25,70.3,24700.0,51.652,51.7182,51.652,51.6888,24700.0
2013-09-26 15:40:00,70.31,70.36,70.29,70.35,22500.0,51.6961,51.7329,51.6814,51.7255,22500.0
2013-09-26 15:45:00,70.34,70.38,70.29,70.37,38400.0,51.7182,51.7476,51.6814,51.7402,38400.0
2013-09-26 15:50:00,70.37,70.38,70.33,70.36,29900.0,51.7402,51.7476,51.7108,51.7329,29900.0
2013-09-26 15:55:00,70.36,70.52,70.32,70.51,78500.0,51.7329,51.8505,51.7035,51.8432,78500.0
2013-09-27 09:30:00,70.29,70.29,69.71,69.84,62300.0,51.6814,51.6814,51.255,51.3506,62300.0
2013-09-27 09:35:00,69.89,70.03,69.8,69.83,15600.0,51.3873,51.4903,51.3211,51.3432,15600.0
2013-09-27 09:40:00,69.81,69.92,69.72,69.92,30900.0,51.3285,51.4094,51.2623,51.4094,30900.0
2013-09-27 09:45:00,69.91,69.91,69.66,69.76,25300.0,51.402,51.402,51.2182,51.2917,25300.0
2013-09-27 09:50:00,69.74,69.77,69.5,69.5,25200.0,51.277,51.2991,51.1006,51.1006,25200.0
2013-09-27 09:55:00,69.53,69.78,69.5,69.78,32600.0,51.1226,51.3064,51.1006,51.3064,32600.0
2013-09-27 10:00:00,69.74,69.74,69.52,69.52,38200.0,51.277,51.277,51.1153,51.1153,38200.0
2013-09-27 10:05:00,69.54,69.63,69.43,69.47,37000.0,51.13,51.1961,51.0491,51.0785,37000.0
2013-09-27 10:10:00,69.46,69.7,69.45,69.66,60800.0,51.0712,51.2476,51.0638,51.2182,60800.0
2013-09-27 10:15:00,69.67,69.78,69.63,69.68,61400.0,51.2256,51.3064,51.1961,51.2329,61400.0
2013-09-27 10:20:00,69.68,69.75,69.67,69.72,30900.0,51.2329,51.2844,51.2256,51.2623,30900.0
2013-09-27 10:25:00,69.7,69.76,69.68,69.72,8600.0,51.2476,51.2917,51.2329,51.2623,8600.0
2013-09-27 10:30:00,69.73,69.84,69.69,69.79,21900.0,51.2697,51.3506,51.2403,51.3138,21900.0
2013-09-27 10:35:00,69.79,69.89,69.73,69.8,64400.0,51.3138,51.3873,51.2697,51.3211,64400.0
2013-09-27 10:40:00,69.8,69.83,69.75,69.75,7700.0,51.3211,51.3432,51.2844,51.2844,7700.0
2013-09-27 10:45:00,69.75,69.83,69.75,69.8,22300.0,51.2844,51.3432,51.2844,51.3211,22300.0
2013-09-27 10:50:00,69.8,69.8,69.72,69.75,19100.0,51.3211,51.3211,51.2623,51.2844,19100.0
2013-09-27 10:55:00,69.75,69.86,69.75,69.85,8400.0,51.2844,51.3653,51.2844,51.3579,8400.0
2013-09-27 11:00:00,69.84,69.87,69.78,69.78,15900.0,51.3506,51.3726,51.3064,51.3064,15900.0
2013-09-27 11:05:00,69.78,69.78,69.64,69.68,22500.0,51.3064,51.3064,51.2035,51.2329,22500.0
2013-09-27 11:10:00,69.68,69.69,69.61,69.65,12600.0,51.2329,51.2403,51.1814,51.2109,12600.0
2013-09-27 11:15:00,69.63,69.65,69.55,69.56,15000.0,51.1961,51.2109,51.1373,51.1447,15000.0
2013-09-27 11:20:00,69.58,69.65,69.58,69.63,8100.0,51.1594,51.2109,51.1594,51.1961,8100.0
2013-09-27 11:25:00,69.64,69.78,69.64,69.78,10100.0,51.2035,51.3064,51.2035,51.3064,10100.0
2013-09-27 11:30:00,69.76,69.78,69.71,69.78,6400.0,51.2917,51.3064,51.255,51.3064,6400.0
2013-09-27 11:35:00,69.79,69.97,69.77,69.91,12500.0,51.3138,51.4461,51.2991,51.402,12500.0
2013-09-27 11:40:00,69.91,69.94,69.85,69.86,4800.0,51.402,51.4241,51.3579,51.3653,4800.0
2013-09-27 11:45:00,69.86,69.87,69.81,69.85,5900.0,51.3653,51.3726,51.3285,51.3579,5900.0
2013-09-27 11:50:00,69.82,69.83,69.78,69.78,5400.0,51.3358,51.3432,51.3064,51.3064,5400.0
2013-09-27 11:55:00,69.78,69.87,69.78,69.84,6800.0,51.3064,51.3726,51.3064,51.3506,6800.0
2013-09-27 12:00:00,69.82,69.85,69.79,69.85,7600.0,51.3358,51.3579,51.3138,51.3579,7600.0
2013-09-27 12:05:00,69.86,69.86,69.77,69.77,6200.0,51.3653,51.3653,51.2991,51.2991,6200.0
2013-09-27 12:10:00,69.77,69.79,69.71,69.74,7500.0,51.2991,51.3138,51.255,51.277,7500.0
2013-09-27 12:15:00,69.75,69.86,69.75,69.86,8800.0,51.2844,51.3653,51.2844,51.3653,8800.0
2013-09-27 12:20:00,69.87,69.95,69.87,69.95,8400.0,51.3726,51.4314,51.3726,51.4314,8400.0
2013-09-27 12:25:00,69.95,69.98,69.92,69.98,17900.0,51.4314,51.4535,51.4094,51.4535,17900.0
2013-09-27 12:30:00,69.95,70.05,69.95,70.05,9500.0,51.4314,51.505,51.4314,51.505,9500.0
2013-09-27 12:35:00,70.05,70.05,69.98,70.01,28300.0,51.505,51.505,51.4535,51.4755,28300.0
2013-09-27 12:40:00,70.0,70.0,69.96,70.0,8800.0,51.4682,51.4682,51.4388,51.4682,8800.0
2013-09-27 12:45:00,69.97,70.03,69.97,70.03,11200.0,51.4461,51.4903,51.4461,51.4903,11200.0
2013-09-27 12:50:00,70.02,70.04,70.0,70.0,13900.0,51.4829,51.4976,51.4682,51.4682,13900.0
2013-09-27 12:55:00,70.0,70.06,69.99,70.03,16200.0,51.4682,51.5123,51.4608,51.4903,16200.0
2013-09-27 13:00:00,70.05,70.08,70.04,70.08,2900.0,51.505,51.527,51.4976,51.527,2900.0
2013-09-27 13:05:00,70.07,70.14,70.05,70.14,19000.0,51.5197,51.5711,51.505,51.5711,19000.0
2013-09-27 13:10:00,70.14,70.16,70.12,70.12,7300.0,51.5711,51.5858,51.5564,51.5564,7300.0
2013-09-27 13:15:00,70.14,70.17,70.09,70.09,8700.0,51.5711,51.5932,51.5344,51.5344,8700.0
2013-09-27 13:20:00,70.09,70.09,70.04,70.04,9300.0,51.5344,51.5344,51.4976,51.4976,9300.0
2013-09-27 13:25:00,70.03,70.03,69.97,70.01,10900.0,51.4903,51.4903,51.4461,51.4755,10900.0
2013-09-27 13:30:00,70.01,70.02,69.94,69.96,7500.0,51.4755,51.4829,51.4241,51.4388,7500.0
2013-09-27 13:35:00,69.96,69.96,69.91,69.91,8000.0,51.4388,51.4388,51.402,51.402,8000.0
2013-09-27 13:40:00,69.91,69.96,69.89,69.92,12500.0,51.402,51.4388,51.3873,51.4094,12500.0
2013-09-27 13:45:00,69.92,69.95,69.91,69.93,7500.0,51.4094,51.4314,51.402,51.4167,7500.0
2013-09-27 13:50:00,69.91,69.93,69.89,69.89,9000.0,51.402,51.4167,51.3873,51.3873,9000.0
2013-09-27 13:55:00,69.88,69.88,69.81,69.82,7100.0,51.38,51.38,51.3285,51.3358,7100.0
2013-09-27 14:00:00,69.83,69.87,69.81,69.86,14900.0,51.3432,51.3726,51.3285,51.3653,14900.0
2013-09-27 14:05:00,69.87,69.92,69.8,69.8,24000.0,51.3726,51.4094,51.3211,51.3211,24000.0
2013-09-27 14:10:00,69.8,69.8,69.72,69.72,11700.0,51.3211,51.3211,51.2623,51.2623,11700.0
2013-09-27 14:15:00,69.71,69.72,69.65,69.66,14200.0,51.255,51.2623,51.2109,51.2182,14200.0
2013-09-27 14:20:00,69.67,69.71,69.63,69.7,13100.0,51.2256,51.255,51.1961,51.2476,13100.0
2013-09-27 14:25:00,69.7,69.73,69.7,69.7,5400.0,51.2476,51.2697,51.2476,51.2476,5400.0
2013-09-27 14:30:00,69.7,69.7,69.63,69.63,10700.0,51.2476,51.2476,51.1961,51.1961,10700.0
2013-09-27 14:35:00,69.62,69.65,69.4,69.61,128000.0,51.1888,51.2109,51.027,51.1814,128000.0
2013-09-27 14:40:00,69.63,69.66,69.59,69.6,12800.0,51.1961,51.2182,51.1667,51.1741,12800.0
2013-09-27 14:45:00,69.61,69.64,69.6,69.6,19400.0,51.1814,51.2035,51.1741,51.1741,19400.0
2013-09-27 14:50:00,69.6,69.62,69.56,69.57,12200.0,51.1741,51.1888,51.1447,51.152,12200.0
2013-09-27 14:55:00,69.59,69.6,69.5,69.54,18000.0,51.1667,51.1741,51.1006,51.13,18000.0
2013-09-27 15:00:00,69.54,69.59,69.52,69.56,16500.0,51.13,51.1667,51.1153,51.1447,16500.0
2013-09-27 15:05:00,69.56,69.62,69.53,69.59,19100.0,51.1447,51.1888,51.1226,51.1667,19100.0
2013-09-27 15:10:00,69.59,69.62,69.56,69.56,31800.0,51.1667,51.1888,51.1447,51.1447,31800.0
2013-09-27 15:15:00,69.57,69.62,69.53,69.61,30800.0,51.152,51.1888,51.1226,51.1814,30800.0
2013-09-27 15:20:00,69.61,69.61,69.53,69.57,27400.0,51.1814,51.1814,51.1226,51.152,27400.0
2013-09-27 15:25:00,69.58,69.62,69.55,69.57,24200.0,51.1594,51.1888,51.1373,51.152,24200.0
2013-09-27 15:30:00,69.57,69.58,69.54,69.54,22100.0,51.152,51.1594,51.13,51.13,22100.0
2013-09-27 15:35:00,69.54,69.67,69.51,69.62,25400.0,51.13,51.2256,51.1079,51.1888,25400.0
2013-09-27 15:40:00,69.63,69.64,69.56,69.62,36100.0,51.1961,51.2035,51.1447,51.1888,36100.0
2013-09-27 15:45:00,69.62,69.66,69.55,69.57,48900.0,51.1888,51.2182,51.1373,51.152,48900.0
2013-09-27 15:50:00,69.57,69.71,69.56,69.65,77300.0,51.152,51.255,51.1447,51.2109,77300.0
2013-09-27 15:55:00,69.65,69.76,69.64,69.68,89800.0,51.2109,51.2917,51.2035,51.2329,89800.0
2013-09-30 09:30:00,68.84,68.95,68.57,68.65,94400.0,50.6153,50.6962,50.4168,50.4756,94400.0
2013-09-30 09:35:00,68.63,68.77,68.58,68.72,59800.0,50.4609,50.5638,50.4241,50.5271,59800.0
2013-09-30 09:40:00,68.72,68.87,68.64,68.71,44300.0,50.5271,50.6374,50.4682,50.5197,44300.0
2013-09-30 09:45:00,68.75,68.75,68.45,68.57,40000.0,50.5491,50.5491,50.3285,50.4168,40000.0
2013-09-30 09:50:00,68.58,68.61,68.43,68.58,28700.0,50.4241,50.4462,50.3138,50.4241,28700.0
2013-09-30 09:55:00,68.6,68.72,68.54,68.58,29900.0,50.4388,50.5271,50.3947,50.4241,29900.0
2013-09-30 10:00:00,68.58,68.69,68.58,68.65,26200.0,50.4241,50.505,50.4241,50.4756,26200.0
2013-09-30 10:05:00,68.66,68.82,68.64,68.67,37600.0,50.4829,50.6006,50.4682,50.4903,37600.0
2013-09-30 10:10:00,68.68,68.76,68.68,68.69,26200.0,50.4977,50.5565,50.4977,50.505,26200.0
2013-09-30 10:15:00,68.69,68.83,68.69,68.81,29600.0,50.505,50.6079,50.505,50.5932,29600.0
2013-09-30 10:20:00,68.81,69.01,68.8,68.93,34600.0,50.5932,50.7403,50.5859,50.6815,34600.0
2013-09-30 10:25:00,68.93,69.04,68.93,68.98,19300.0,50.6815,50.7623,50.6815,50.7182,19300.0
2013-09-30 10:30:00,68.99,69.02,68.88,68.98,16800.0,50.7256,50.7476,50.6447,50.7182,16800.0
2013-09-30 10:35:00,69.0,69.06,68.9,69.0,45400.0,50.7329,50.7771,50.6594,50.7329,45400.0
2013-09-30 10:40:00,68.99,69.18,68.99,69.18,37600.0,50.7256,50.8653,50.7256,50.8653,37600.0
2013-09-30 10:45:00,69.19,69.26,69.02,69.09,27100.0,50.8726,50.9241,50.7476,50.7991,27100.0
2013-09-30 10:50:00,69.09,69.11,69.02,69.06,23300.0,50.7991,50.8138,50.7476,50.7771,23300.0
2013-09-30 10:55:00,69.06,69.17,69.03,69.16,17800.0,50.7771,50.8579,50.755,50.8506,17800.0
2013-09-30 11:00:00,69.13,69.18,69.11,69.14,15000.0,50.8285,50.8653,50.8138,50.8359,15000.0
2013-09-30 11:05:00,69.14,69.22,69.1,69.12,19400.0,50.8359,50.8947,50.8065,50.8212,19400.0
2013-09-30 11:10:00,69.11,69.14,69.0,69.0,9100.0,50.8138,50.8359,50.7329,50.7329,9100.0
2013-09-30 11:15:00,69.0,69.07,68.9,69.03,36300.0,50.7329,50.7844,50.6594,50.755,36300.0
2013-09-30 11:20:00,69.04,69.15,69.04,69.1,22100.0,50.7623,50.8432,50.7623,50.8065,22100.0
2013-09-30 11:25:00,69.1,69.16,69.06,69.14,13000.0,50.8065,50.8506,50.7771,50.8359,13000.0
2013-09-30 11:30:00,69.16,69.26,69.09,69.12,19400.0,50.8506,50.9241,50.7991,50.8212,19400.0
2013-09-30 11:35:00,69.13,69.21,69.09,69.15,10300.0,50.8285,50.8873,50.7991,50.8432,10300.0
2013-09-30 11:40:00,69.14,69.16,69.06,69.1,21200.0,50.8359,50.8506,50.7771,50.8065,21200.0
2013-09-30 11:45:00,69.12,69.16,69.04,69.04,17300.0,50.8212,50.8506,50.7623,50.7623,17300.0
2013-09-30 11:50:00,69.02,69.07,69.01,69.01,16100.0,50.7476,50.7844,50.7403,50.7403,16100.0
2013-09-30 11:55:00,69.06,69.2,69.02,69.16,12300.0,50.7771,50.88,50.7476,50.8506,12300.0
2013-09-30 12:00:00,69.15,69.15,68.97,68.99,18100.0,50.8432,50.8432,50.7109,50.7256,18100.0
2013-09-30 12:05:00,68.98,69.03,68.86,68.87,38600.0,50.7182,50.755,50.63,50.6374,38600.0
2013-09-30 12:10:00,68.86,68.9,68.79,68.86,52000.0,50.63,50.6594,50.5785,50.63,52000.0
2013-09-30 12:15:00,68.87,68.89,68.83,68.84,13100.0,50.6374,50.6521,50.6079,50.6153,13100.0
2013-09-30 12:20:00,68.83,68.92,68.83,68.91,7800.0,50.6079,50.6741,50.6079,50.6668,7800.0
2013-09-30 12:25:00,68.91,68.95,68.9,68.92,11500.0,50.6668,50.6962,50.6594,50.6741,11500.0
2013-09-30 12:30:00,68.93,68.95,68.86,68.87,21400.0,50.6815,50.6962,50.63,50.6374,21400.0
2013-09-30 12:35:00,68.88,68.98,68.87,68.96,13200.0,50.6447,50.7182,50.6374,50.7035,13200.0
2013-09-30 12:40:00,68.96,69.06,68.95,69.03,22400.0,50.7035,50.7771,50.6962,50.755,22400.0
2013-09-30 12:45:00,69.01,69.08,69.01,69.05,11500.0,50.7403,50.7918,50.7403,50.7697,11500.0
2013-09-30 12:50:00,69.05,69.05,69.0,69.01,9700.0,50.7697,50.7697,50.7329,50.7403,9700.0
2013-09-30 12:55:00,69.01,69.02,68.93,68.93,16200.0,50.7403,50.7476,50.6815,50.6815,16200.0
2013-09-30 13:00:00,68.94,69.09,68.93,69.03,26500.0,50.6888,50.7991,50.6815,50.755,26500.0
2013-09-30 13:05:00,69.03,69.04,69.0,69.01,12700.0,50.755,50.7623,50.7329,50.7403,12700.0
2013-09-30 13:10:00,69.01,69.01,68.92,68.92,17100.0,50.7403,50.7403,50.6741,50.6741,17100.0
2013-09-30 13:15:00,68.91,69.1,68.91,69.09,26200.0,50.6668,50.8065,50.6668,50.7991,26200.0
2013-09-30 13:20:00,69.1,69.12,69.0,69.0,16400.0,50.8065,50.8212,50.7329,50.7329,16400.0
2013-09-30 13:25:00,69.01,69.05,68.96,69.04,17300.0,50.7403,50.7697,50.7035,50.7623,17300.0
2013-09-30 13:30:00,69.05,69.15,69.03,69.15,11900.0,50.7697,50.8432,50.755,50.8432,11900.0
2013-09-30 13:35:00,69.15,69.19,69.02,69.05,24400.0,50.8432,50.8726,50.7476,50.7697,24400.0
2013-09-30 13:40:00,69.06,69.1,68.98,69.0,24000.0,50.7771,50.8065,50.7182,50.7329,24000.0
2013-09-30 13:45:00,69.0,69.0,68.91,68.94,33500.0,50.7329,50.7329,50.6668,50.6888,33500.0
2013-09-30 13:50:00,68.95,68.97,68.88,68.88,28500.0,50.6962,50.7109,50.6447,50.6447,28500.0
2013-09-30 13:55:00,68.87,68.87,68.7,68.73,40800.0,50.6374,50.6374,50.5124,50.5344,40800.0
2013-09-30 14:00:00,68.74,68.8,68.7,68.74,32100.0,50.5418,50.5859,50.5124,50.5418,32100.0
2013-09-30 14:05:00,68.75,68.79,68.71,68.78,30800.0,50.5491,50.5785,50.5197,50.5712,30800.0
2013-09-30 14:10:00,68.79,68.83,68.67,68.74,36500.0,50.5785,50.6079,50.4903,50.5418,36500.0
2013-09-30 14:15:00,68.74,68.74,68.62,68.65,41800.0,50.5418,50.5418,50.4535,50.4756,41800.0
2013-09-30 14:20:00,68.66,68.69,68.5,68.64,54500.0,50.4829,50.505,50.3653,50.4682,54500.0
2013-09-30 14:25:00,68.64,68.71,68.64,68.68,22100.0,50.4682,50.5197,50.4682,50.4977,22100.0
2013-09-30 14:30:00,68.69,68.84,68.69,68.84,29800.0,50.505,50.6153,50.505,50.6153,29800.0
2013-09-30 14:35:00,68.84,68.86,68.76,68.85,26100.0,50.6153,50.63,50.5565,50.6226,26100.0
2013-09-30 14:40:00,68.85,68.91,68.77,68.8,29100.0,50.6226,50.6668,50.5638,50.5859,29100.0
2013-09-30 14:45:00,68.8,68.82,68.74,68.76,44900.0,50.5859,50.6006,50.5418,50.5565,44900.0
2013-09-30 14:50:00,68.78,68.87,68.77,68.85,15800.0,50.5712,50.6374,50.5638,50.6226,15800.0
2013-09-30 14:55:00,68.84,68.92,68.84,68.87,24100.0,50.6153,50.6741,50.6153,50.6374,24100.0
2013-09-30 15:00:00,68.87,68.87,68.74,68.74,25300.0,50.6374,50.6374,50.5418,50.5418,25300.0
2013-09-30 15:05:00,68.75,68.84,68.74,68.82,23000.0,50.5491,50.6153,50.5418,50.6006,23000.0
2013-09-30 15:10:00,68.82,68.82,68.71,68.73,29200.0,50.6006,50.6006,50.5197,50.5344,29200.0
2013-09-30 15:15:00,68.74,68.82,68.7,68.77,40000.0,50.5418,50.6006,50.5124,50.5638,40000.0
2013-09-30 15:20:00,68.77,68.86,68.72,68.79,29800.0,50.5638,50.63,50.5271,50.5785,29800.0
2013-09-30 15:25:00,68.8,68.8,68.71,68.79,32100.0,50.5859,50.5859,50.5197,50.5785,32100.0
2013-09-30 15:30:00,68.79,68.81,68.67,68.7,50300.0,50.5785,50.5932,50.4903,50.5124,50300.0
2013-09-30 15:35:00,68.7,68.87,68.67,68.74,52900.0,50.5124,50.6374,50.4903,50.5418,52900.0
2013-09-30 15:40:00,68.75,68.77,68.68,68.74,45300.0,50.5491,50.5638,50.4977,50.5418,45300.0
2013-09-30 15:45:00,68.74,68.92,68.74,68.78,77100.0,50.5418,50.6741,50.5418,50.5712,77100.0
2013-09-30 15:50:00,68.78,68.85,68.74,68.75,88800.0,50.5712,50.6226,50.5418,50.5491,88800.0
2013-09-30 15:55:00,68.76,68.88,68.74,68.87,145500.0,50.5565,50.6447,50.5418,50.6374,145500.0
2013-10-01 09:30:00,68.71,69.25,68.71,69.12,97200.0,50.5197,50.9167,50.5197,50.8212,97200.0
2013-10-01 09:35:00,69.14,69.74,69.11,69.7,66000.0,50.8359,51.277,50.8138,51.2476,66000.0
2013-10-01 09:40:00,69.68,70.15,69.68,70.04,87900.0,51.2329,51.5785,51.2329,51.4976,87900.0
2013-10-01 09:45:00,70.03,70.1,69.86,69.86,65800.0,51.4903,51.5417,51.3653,51.3653,65800.0
2013-10-01 09:50:00,69.86,69.91,69.7,69.71,70400.0,51.3653,51.402,51.2476,51.255,70400.0
2013-10-01 09:55:00,69.7,69.79,69.52,69.77,52700.0,51.2476,51.3138,51.1153,51.2991,52700.0
2013-10-01 10:00:00,69.78,69.79,69.54,69.75,65900.0,51.3064,51.3138,51.13,51.2844,65900.0
2013-10-01 10:05:00,69.76,69.8,69.63,69.63,57400.0,51.2917,51.3211,51.1961,51.1961,57400.0
2013-10-01 10:10:00,69.64,69.69,69.51,69.55,50900.0,51.2035,51.2403,51.1079,51.1373,50900.0
2013-10-01 10:15:00,69.56,69.7,69.52,69.68,37500.0,51.1447,51.2476,51.1153,51.2329,37500.0
2013-10-01 10:20:00,69.68,69.98,69.68,69.94,41300.0,51.2329,51.4535,51.2329,51.4241,41300.0
2013-10-01 10:25:00,69.94,69.94,69.72,69.72,29500.0,51.4241,51.4241,51.2623,51.2623,29500.0
2013-10-01 10:30:00,69.74,69.95,69.74,69.95,38800.0,51.277,51.4314,51.277,51.4314,38800.0
2013-10-01 10:35:00,69.96,70.01,69.88,69.98,29500.0,51.4388,51.4755,51.38,51.4535,29500.0
2013-10-01 10:40:00,70.01,70.04,69.9,69.9,42100.0,51.4755,51.4976,51.3947,51.3947,42100.0
2013-10-01 10:45:00,69.91,69.92,69.84,69.89,24400.0,51.402,51.4094,51.3506,51.3873,24400.0
2013-10-01 10:50:00,69.87,69.92,69.85,69.89,25500.0,51.3726,51.4094,51.3579,51.3873,25500.0
2013-10-01 10:55:00,69.88,70.02,69.87,69.91,55000.0,51.38,51.4829,51.3726,51.402,55000.0
2013-10-01 11:00:00,69.9,69.98,69.9,69.9,11500.0,51.3947,51.4535,51.3947,51.3947,11500.0
2013-10-01 11:05:00,69.91,69.94,69.89,69.92,46400.0,51.402,51.4241,51.3873,51.4094,46400.0
2013-10-01 11:10:00,69.91,69.94,69.88,69.89,21500.0,51.402,51.4241,51.38,51.3873,21500.0
2013-10-01 11:15:00,69.89,69.92,69.84,69.87,35400.0,51.3873,51.4094,51.3506,51.3726,35400.0
2013-10-01 11:20:00,69.87,69.87,69.77,69.82,22800.0,51.3726,51.3726,51.2991,51.3358,22800.0
2013-10-01 11:25:00,69.84,69.85,69.77,69.78,19400.0,51.3506,51.3579,51.2991,51.3064,19400.0
2013-10-01 11:30:00,69.78,69.93,69.78,69.93,21700.0,51.3064,51.4167,51.3064,51.4167,21700.0
2013-10-01 11:35:00,69.93,69.93,69.82,69.82,18100.0,51.4167,51.4167,51.3358,51.3358,18100.0
2013-10-01 11:40:00,69.83,69.89,69.83,69.84,20900.0,51.3432,51.3873,51.3432,51.3506,20900.0
2013-10-01 11:45:00,69.84,69.85,69.81,69.85,16200.0,51.3506,51.3579,51.3285,51.3579,16200.0
2013-10-01 11:50:00,69.84,69.85,69.77,69.77,15100.0,51.3506,51.3579,51.2991,51.2991,15100.0
2013-10-01 11:55:00,69.78,69.82,69.74,69.76,16000.0,51.3064,51.3358,51.277,51.2917,16000.0
2013-10-01 12:00:00,69.76,69.79,69.72,69.74,14800.0,51.2917,51.3138,51.2623,51.277,14800.0
2013-10-01 12:05:00,69.75,69.76,69.67,69.68,9900.0,51.2844,51.2917,51.2256,51.2329,9900.0
2013-10-01 12:10:00,69.68,69.78,69.67,69.73,13900.0,51.2329,51.3064,51.2256,51.2697,13900.0
2013-10-01 12:15:00,69.72,69.78,69.71,69.75,9100.0,51.2623,51.3064,51.255,51.2844,9100.0
2013-10-01 12:20:00,69.74,69.75,69.68,69.7,6900.0,51.277,51.2844,51.2329,51.2476,6900.0
2013-10-01 12:25:00,69.7,69.88,69.69,69.77,27000.0,51.2476,51.38,51.2403,51.2991,27000.0
2013-10-01 12:30:00,69.75,69.77,69.68,69.72,13200.0,51.2844,51.2991,51.2329,51.2623,13200.0
2013-10-01 12:35:00,69.71,69.74,69.63,69.65,13000.0,51.255,51.277,51.1961,51.2109,13000.0
2013-10-01 12:40:00,69.64,69.71,69.64,69.65,10200.0,51.2035,51.255,51.2035,51.2109,10200.0
2013-10-01 12:45:00,69.66,69.67,69.6,69.6,11300.0,51.2182,51.2256,51.1741,51.1741,11300.0
2013-10-01 12:50:00,69.59,69.61,69.48,69.51,17300.0,51.1667,51.1814,51.0859,51.1079,17300.0
2013-10-01 12:55:00,69.51,69.51,69.43,69.44,22700.0,51.1079,51.1079,51.0491,51.0564,22700.0
2013-10-01 13:00:00,69.44,69.48,69.39,69.47,22400.0,51.0564,51.0859,51.0197,51.0785,22400.0
2013-10-01 13:05:00,69.48,69.48,69.3,69.31,52700.0,51.0859,51.0859,50.9535,50.9609,52700.0
2013-10-01 13:10:00,69.32,69.4,69.27,69.27,30000.0,50.9682,51.027,50.9315,50.9315,30000.0
2013-10-01 13:15:00,69.29,69.37,69.28,69.36,19300.0,50.9462,51.005,50.9388,50.9976,19300.0
2013-10-01 13:20:00,69.36,69.38,69.3,69.35,16800.0,50.9976,51.0123,50.9535,50.9903,16800.0
2013-10-01 13:25:00,69.35,69.35,69.29,69.3,8600.0,50.9903,50.9903,50.9462,50.9535,8600.0
2013-10-01 13:30:00,69.3,69.36,69.29,69.29,12600.0,50.9535,50.9976,50.9462,50.9462,12600.0
2013-10-01 13:35:00,69.28,69.29,69.23,69.28,13500.0,50.9388,50.9462,50.902,50.9388,13500.0
2013-10-01 13:40:00,69.25,69.35,69.24,69.35,12600.0,50.9167,50.9903,50.9094,50.9903,12600.0
2013-10-01 13:45:00,69.36,69.36,69.25,69.25,11200.0,50.9976,50.9976,50.9167,50.9167,11200.0
2013-10-01 13:50:00,69.25,69.29,69.2,69.2,21800.0,50.9167,50.9462,50.88,50.88,21800.0
2013-10-01 13:55:00,69.2,69.31,69.19,69.28,19700.0,50.88,50.9609,50.8726,50.9388,19700.0
2013-10-01 14:00:00,69.28,69.29,69.17,69.17,28700.0,50.9388,50.9462,50.8579,50.8579,28700.0
2013-10-01 14:05:00,69.17,69.18,69.12,69.14,19900.0,50.8579,50.8653,50.8212,50.8359,19900.0
2013-10-01 14:10:00,69.13,69.16,69.06,69.09,22300.0,50.8285,50.8506,50.7771,50.7991,22300.0
2013-10-01 14:15:00,69.08,69.12,69.06,69.07,19300.0,50.7918,50.8212,50.7771,50.7844,19300.0
2013-10-01 14:20:00,69.07,69.1,69.03,69.07,14800.0,50.7844,50.8065,50.755,50.7844,14800.0
2013-10-01 14:25:00,69.05,69.05,68.95,69.02,27800.0,50.7697,50.7697,50.6962,50.7476,27800.0
2013-10-01 14:30:00,69.01,69.1,68.99,69.1,25000.0,50.7403,50.8065,50.7256,50.8065,25000.0
2013-10-01 14:35:00,69.1,69.12,69.04,69.12,24100.0,50.8065,50.8212,50.7623,50.8212,24100.0
2013-10-01 14:40:00,69.12,69.14,69.04,69.1,35800.0,50.8212,50.8359,50.7623,50.8065,35800.0
2013-10-01 14:45:00,69.1,69.15,69.03,69.09,28200.0,50.8065,50.8432,50.755,50.7991,28200.0
2013-10-01 14:50:00,69.11,69.2,69.1,69.2,50000.0,50.8138,50.88,50.8065,50.88,50000.0
2013-10-01 14:55:00,69.2,69.33,69.2,69.33,38500.0,50.88,50.9756,50.88,50.9756,38500.0
2013-10-01 15:00:00,69.31,69.33,69.28,69.28,62400.0,50.9609,50.9756,50.9388,50.9388,62400.0
2013-10-01 15:05:00,69.26,69.26,69.14,69.2,26000.0,50.9241,50.9241,50.8359,50.88,26000.0
2013-10-01 15:10:00,69.19,69.26,69.18,69.21,15900.0,50.8726,50.9241,50.8653,50.8873,15900.0
2013-10-01 15:15:00,69.21,69.27,69.19,69.27,26600.0,50.8873,50.9315,50.8726,50.9315,26600.0
2013-10-01 15:20:00,69.26,69.27,69.15,69.16,35000.0,50.9241,50.9315,50.8432,50.8506,35000.0
2013-10-01 15:25:00,69.17,69.2,69.14,69.15,35200.0,50.8579,50.88,50.8359,50.8432,35200.0
2013-10-01 15:30:00,69.15,69.17,69.11,69.12,78500.0,50.8432,50.8579,50.8138,50.8212,78500.0
2013-10-01 15:35:00,69.12,69.19,69.07,69.07,119700.0,50.8212,50.8726,50.7844,50.7844,119700.0
2013-10-01 15:40:00,69.07,69.07,69.01,69.06,73900.0,50.7844,50.7844,50.7403,50.7771,73900.0
2013-10-01 15:45:00,69.05,69.06,68.94,69.04,69000.0,50.7697,50.7771,50.6888,50.7623,69000.0
2013-10-01 15:50:00,69.04,69.07,68.99,68.99,136100.0,50.7623,50.7844,50.7256,50.7256,136100.0
2013-10-01 15:55:00,69.0,69.02,68.95,68.99,266800.0,50.7329,50.7476,50.6962,50.7256,266800.0
2013-10-02 09:30:00,68.66,69.12,68.45,68.68,290800.0,50.4829,50.8212,50.3285,50.4977,290800.0
2013-10-02 09:35:00,68.7,69.07,68.62,68.81,71500.0,50.5124,50.7844,50.4535,50.5932,71500.0
2013-10-02 09:40:00,68.89,68.92,68.5,68.56,77100.0,50.6521,50.6741,50.3653,50.4094,77100.0
2013-10-02 09:45:00,68.56,68.6,68.43,68.5,71600.0,50.4094,50.4388,50.3138,50.3653,71600.0
2013-10-02 09:50:00,68.49,68.88,68.43,68.85,78600.0,50.358,50.6447,50.3138,50.6226,78600.0
2013-10-02 09:55:00,68.88,68.89,67.88,68.73,150800.0,50.6447,50.6521,49.9094,50.5344,150800.0
2013-10-02 10:00:00,68.74,68.89,68.67,68.72,82100.0,50.5418,50.6521,50.4903,50.5271,82100.0
2013-10-02 10:05:00,68.74,68.77,68.57,68.65,61000.0,50.5418,50.5638,50.4168,50.4756,61000.0
2013-10-02 10:10:00,68.65,68.83,68.63,68.78,111600.0,50.4756,50.6079,50.4609,50.5712,111600.0
2013-10-02 10:15:00,68.78,68.88,68.67,68.85,59900.0,50.5712,50.6447,50.4903,50.6226,59900.0
2013-10-02 10:20:00,68.86,68.86,68.61,68.78,108300.0,50.63,50.63,50.4462,50.5712,108300.0
2013-10-02 10:25:00,68.78,68.81,68.73,68.77,95100.0,50.5712,50.5932,50.5344,50.5638,95100.0
2013-10-02 10:30:00,68.74,68.81,68.66,68.73,116200.0,50.5418,50.5932,50.4829,50.5344,116200.0
2013-10-02 10:35:00,68.75,68.8,68.68,68.7,29100.0,50.5491,50.5859,50.4977,50.5124,29100.0
2013-10-02 10:40:00,68.71,68.76,68.64,68.76,68700.0,50.5197,50.5565,50.4682,50.5565,68700.0
2013-10-02 10:45:00,68.75,68.85,68.66,68.83,65500.0,50.5491,50.6226,50.4829,50.6079,65500.0
2013-10-02 10:50:00,68.82,68.85,68.77,68.84,43200.0,50.6006,50.6226,50.5638,50.6153,43200.0
2013-10-02 10:55:00,68.84,69.04,68.82,68.98,69400.0,50.6153,50.7623,50.6006,50.7182,69400.0
2013-10-02 11:00:00,68.97,69.07,68.97,69.03,42800.0,50.7109,50.7844,50.7109,50.755,42800.0
2013-10-02 11:05:00,69.02,69.22,68.99,69.22,56000.0,50.7476,50.8947,50.7256,50.8947,56000.0
2013-10-02 11:10:00,69.22,69.3,69.16,69.29,45400.0,50.8947,50.9535,50.8506,50.9462,45400.0
2013-10-02 11:15:00,69.29,69.44,69.27,69.4,49600.0,50.9462,51.0564,50.9315,51.027,49600.0
2013-10-02 11:20:00,69.4,69.4,69.32,69.39,19800.0,51.027,51.027,50.9682,51.0197,19800.0
2013-10-02 11:25:00,69.41,69.46,69.07,69.23,58900.0,51.0344,51.0712,50.7844,50.902,58900.0
2013-10-02 11:30:00,69.22,69.26,69.19,69.19,23600.0,50.8947,50.9241,50.8726,50.8726,23600.0
2013-10-02 11:35:00,69.19,69.19,69.03,69.08,21400.0,50.8726,50.8726,50.755,50.7918,21400.0
2013-10-02 11:40:00,69.08,69.08,68.96,68.96,11900.0,50.7918,50.7918,50.7035,50.7035,11900.0
2013-10-02 11:45:00,68.96,69.15,68.95,69.11,29200.0,50.7035,50.8432,50.6962,50.8138,29200.0
2013-10-02 11:50:00,69.14,69.16,69.07,69.1,17600.0,50.8359,50.8506,50.7844,50.8065,17600.0
2013-10-02 11:55:00,69.11,69.14,69.0,69.0,18400.0,50.8138,50.8359,50.7329,50.7329,18400.0
2013-10-02 12:00:00,69.03,69.16,69.01,69.1,12500.0,50.755,50.8506,50.7403,50.8065,12500.0
2013-10-02 12:05:00,69.1,69.14,69.06,69.09,14700.0,50.8065,50.8359,50.7771,50.7991,14700.0
2013-10-02 12:10:00,69.09,69.1,69.02,69.05,15400.0,50.7991,50.8065,50.7476,50.7697,15400.0
2013-10-02 12:15:00,69.05,69.15,69.04,69.09,15000.0,50.7697,50.8432,50.7623,50.7991,15000.0
2013-10-02 12:20:00,69.09,69.19,69.09,69.1,37300.0,50.7991,50.8726,50.7991,50.8065,37300.0
2013-10-02 12:25:00,69.09,69.16,69.07,69.15,22200.0,50.7991,50.8506,50.7844,50.8432,22200.0
2013-10-02 12:30:00,69.14,69.22,69.14,69.2,14100.0,50.8359,50.8947,50.8359,50.88,14100.0
2013-10-02 12:35:00,69.2,69.25,69.18,69.19,28200.0,50.88,50.9167,50.8653,50.8726,28200.0
2013-10-02 12:40:00,69.19,69.26,69.18,69.25,34000.0,50.8726,50.9241,50.8653,50.9167,34000.0
2013-10-02 12:45:00,69.26,69.26,69.18,69.25,28100.0,50.9241,50.9241,50.8653,50.9167,28100.0
2013-10-02 12:50:00,69.24,69.29,69.22,69.26,12500.0,50.9094,50.9462,50.8947,50.9241,12500.0
2013-10-02 12:55:00,69.26,69.28,69.19,69.19,15500.0,50.9241,50.9388,50.8726,50.8726,15500.0
2013-10-02 13:00:00,69.21,69.29,69.2,69.26,10100.0,50.8873,50.9462,50.88,50.9241,10100.0
2013-10-02 13:05:00,69.26,69.38,69.25,69.32,52800.0,50.9241,51.0123,50.9167,50.9682,52800.0
2013-10-02 13:10:00,69.32,69.37,69.29,69.3,39700.0,50.9682,51.005,50.9462,50.9535,39700.0
2013-10-02 13:15:00,69.3,69.32,69.27,69.3,20900.0,50.9535,50.9682,50.9315,50.9535,20900.0
2013-10-02 13:20:00,69.28,69.4,69.24,69.4,28000.0,50.9388,51.027,50.9094,51.027,28000.0
2013-10-02 13:25:00,69.39,69.47,69.37,69.46,28400.0,51.0197,51.0785,51.005,51.0712,28400.0
2013-10-02 13:30:00,69.45,69.47,69.39,69.39,42400.0,51.0638,51.0785,51.0197,51.0197,42400.0
2013-10-02 13:35:00,69.38,69.44,69.36,69.37,23200.0,51.0123,51.0564,50.9976,51.005,23200.0
2013-10-02 13:40:00,69.39,69.41,69.36,69.38,17700.0,51.0197,51.0344,50.9976,51.0123,17700.0
2013-10-02 13:45:00,69.38,69.51,69.38,69.48,32400.0,51.0123,51.1079,51.0123,51.0859,32400.0
2013-10-02 13:50:00,69.48,69.56,69.47,69.56,32600.0,51.0859,51.1447,51.0785,51.1447,32600.0
2013-10-02 13:55:00,69.56,69.56,69.45,69.46,42900.0,51.1447,51.1447,51.0638,51.0712,42900.0
2013-10-02 14:00:00,69.44,69.49,69.37,69.47,33600.0,51.0564,51.0932,51.005,51.0785,33600.0
2013-10-02 14:05:00,69.47,69.5,69.37,69.43,23400.0,51.0785,51.1006,51.005,51.0491,23400.0
2013-10-02 14:10:00,69.43,69.47,69.41,69.46,21800.0,51.0491,51.0785,51.0344,51.0712,21800.0
2013-10-02 14:15:00,69.47,69.57,69.45,69.53,31400.0,51.0785,51.152,51.0638,51.1226,31400.0
2013-10-02 14:20:00,69.55,69.55,69.45,69.47,65400.0,51.1373,51.1373,51.0638,51.0785,65400.0
2013-10-02 14:25:00,69.47,69.49,69.45,69.48,32300.0,51.0785,51.0932,51.0638,51.0859,32300.0
2013-10-02 14:30:00,69.48,69.48,69.38,69.42,52600.0,51.0859,51.0859,51.0123,51.0417,52600.0
2013-10-02 14:35:00,69.42,69.45,69.38,69.39,29900.0,51.0417,51.0638,51.0123,51.0197,29900.0
2013-10-02 14:40:00,69.39,69.41,69.33,69.33,24700.0,51.0197,51.0344,50.9756,50.9756,24700.0
2013-10-02 14:45:00,69.33,69.43,69.32,69.4,23100.0,50.9756,51.0491,50.9682,51.027,23100.0
2013-10-02 14:50:00,69.39,69.39,69.25,69.27,37300.0,51.0197,51.0197,50.9167,50.9315,37300.0
2013-10-02 14:55:00,69.27,69.33,69.23,69.31,39900.0,50.9315,50.9756,50.902,50.9609,39900.0
2013-10-02 15:00:00,69.31,69.31,69.17,69.19,43100.0,50.9609,50.9609,50.8579,50.8726,43100.0
2013-10-02 15:05:00,69.2,69.27,69.16,69.23,36100.0,50.88,50.9315,50.8506,50.902,36100.0
2013-10-02 15:10:00,69.22,69.23,69.19,69.2,61200.0,50.8947,50.902,50.8726,50.88,61200.0
2013-10-02 15:15:00,69.2,69.2,69.14,69.14,43200.0,50.88,50.88,50.8359,50.8359,43200.0
2013-10-02 15:20:00,69.14,69.15,69.02,69.08,58400.0,50.8359,50.8432,50.7476,50.7918,58400.0
2013-10-02 15:25:00,69.08,69.15,69.06,69.13,52000.0,50.7918,50.8432,50.7771,50.8285,52000.0
2013-10-02 15:30:00,69.14,69.26,69.14,69.25,62000.0,50.8359,50.9241,50.8359,50.9167,62000.0
2013-10-02 15:35:00,69.24,69.25,69.14,69.2,47200.0,50.9094,50.9167,50.8359,50.88,47200.0
2013-10-02 15:40:00,69.2,69.23,69.18,69.18,37800.0,50.88,50.902,50.8653,50.8653,37800.0
2013-10-02 15:45:00,69.18,69.19,69.05,69.08,53900.0,50.8653,50.8726,50.7697,50.7918,53900.0
2013-10-02 15:50:00,69.08,69.17,69.08,69.14,63600.0,50.7918,50.8579,50.7918,50.8359,63600.0
2013-10-02 15:55:00,69.14,69.26,69.13,69.25,114900.0,50.8359,50.9241,50.8285,50.9167,114900.0
2013-10-03 09:30:00,69.14,69.15,68.72,68.89,39000.0,50.8359,50.8432,50.5271,50.6521,39000.0
2013-10-03 09:35:00,68.89,69.02,68.69,68.72,29400.0,50.6521,50.7476,50.505,50.5271,29400.0
2013-10-03 09:40:00,68.69,68.79,68.64,68.78,18300.0,50.505,50.5785,50.4682,50.5712,18300.0
2013-10-03 09:45:00,68.8,68.92,68.67,68.67,10900.0,50.5859,50.6741,50.4903,50.4903,10900.0
2013-10-03 09:50:00,68.66,68.66,68.59,68.6,16000.0,50.4829,50.4829,50.4315,50.4388,16000.0
2013-10-03 09:55:00,68.63,68.64,68.53,68.56,12000.0,50.4609,50.4682,50.3874,50.4094,12000.0
2013-10-03 10:00:00,68.57,68.6,68.29,68.35,25100.0,50.4168,50.4388,50.2109,50.255,25100.0
2013-10-03 10:05:00,68.34,68.44,68.27,68.44,21700.0,50.2477,50.3212,50.1962,50.3212,21700.0
2013-10-03 10:10:00,68.42,68.57,68.38,68.51,30000.0,50.3065,50.4168,50.2771,50.3727,30000.0
2013-10-03 10:15:00,68.52,68.58,68.45,68.45,14200.0,50.38,50.4241,50.3285,50.3285,14200.0
2013-10-03 10:20:00,68.44,68.49,68.11,68.16,40300.0,50.3212,50.358,50.0786,50.1153,40300.0
2013-10-03 10:25:00,68.12,68.22,68.07,68.21,30100.0,50.0859,50.1594,50.0491,50.1521,30100.0
2013-10-03 10:30:00,68.2,68.2,68.02,68.08,23500.0,50.1447,50.1447,50.0124,50.0565,23500.0
2013-10-03 10:35:00,68.09,68.14,67.99,68.05,31500.0,50.0638,50.1006,49.9903,50.0344,31500.0
2013-10-03 10:40:00,68.06,68.08,67.93,67.93,24000.0,50.0418,50.0565,49.9462,49.9462,24000.0
2013-10-03 10:45:00,67.92,68.01,67.84,67.98,35500.0,49.9389,50.005,49.88,49.983,35500.0
2013-10-03 10:50:00,67.97,67.99,67.92,67.99,26900.0,49.9756,49.9903,49.9389,49.9903,26900.0
2013-10-03 10:55:00,68.0,68.1,67.99,68.05,31100.0,49.9977,50.0712,49.9903,50.0344,31100.0
2013-10-03 11:00:00,68.03,68.04,67.96,68.02,22000.0,50.0197,50.0271,49.9683,50.0124,22000.0
2013-10-03 11:05:00,68.02,68.07,68.0,68.03,26300.0,50.0124,50.0491,49.9977,50.0197,26300.0
2013-10-03 11:10:00,68.05,68.06,68.0,68.0,24100.0,50.0344,50.0418,49.9977,49.9977,24100.0
2013-10-03 11:15:00,68.0,68.16,67.98,68.15,31800.0,49.9977,50.1153,49.983,50.108,31800.0
2013-10-03 11:20:00,68.15,68.3,68.14,68.28,32000.0,50.108,50.2183,50.1006,50.2035,32000.0
2013-10-03 11:25:00,68.28,68.29,68.13,68.14,34800.0,50.2035,50.2109,50.0933,50.1006,34800.0
2013-10-03 11:30:00,68.13,68.3,68.12,68.29,47800.0,50.0933,50.2183,50.0859,50.2109,47800.0
2013-10-03 11:35:00,68.29,68.36,68.27,68.34,61800.0,50.2109,50.2624,50.1962,50.2477,61800.0
2013-10-03 11:40:00,68.34,68.35,68.26,68.3,52700.0,50.2477,50.255,50.1888,50.2183,52700.0
2013-10-03 11:45:00,68.3,68.31,68.1,68.14,35600.0,50.2183,50.2256,50.0712,50.1006,35600.0
2013-10-03 11:50:00,68.14,68.22,68.12,68.2,41700.0,50.1006,50.1594,50.0859,50.1447,41700.0
2013-10-03 11:55:00,68.19,68.19,67.95,68.02,28000.0,50.1374,50.1374,49.9609,50.0124,28000.0
2013-10-03 12:00:00,68.03,68.06,67.99,68.0,39600.0,50.0197,50.0418,49.9903,49.9977,39600.0
2013-10-03 12:05:00,68.01,68.14,68.0,68.14,9800.0,50.005,50.1006,49.9977,50.1006,9800.0
2013-10-03 12:10:00,68.14,68.24,68.11,68.11,11900.0,50.1006,50.1741,50.0786,50.0786,11900.0
2013-10-03 12:15:00,68.1,68.11,68.05,68.09,9300.0,50.0712,50.0786,50.0344,50.0638,9300.0
2013-10-03 12:20:00,68.08,68.13,67.96,67.96,7100.0,50.0565,50.0933,49.9683,49.9683,7100.0
2013-10-03 12:25:00,67.93,68.23,67.93,68.22,20400.0,49.9462,50.1668,49.9462,50.1594,20400.0
2013-10-03 12:30:00,68.25,68.36,68.23,68.31,11000.0,50.1815,50.2624,50.1668,50.2256,11000.0
2013-10-03 12:35:00,68.31,68.42,68.29,68.38,11500.0,50.2256,50.3065,50.2109,50.2771,11500.0
2013-10-03 12:40:00,68.36,68.39,68.25,68.31,10500.0,50.2624,50.2844,50.1815,50.2256,10500.0
2013-10-03 12:45:00,68.32,68.47,68.28,68.45,17400.0,50.233,50.3432,50.2035,50.3285,17400.0
2013-10-03 12:50:00,68.47,68.52,68.37,68.45,15500.0,50.3432,50.38,50.2697,50.3285,15500.0
2013-10-03 12:55:00,68.45,68.57,68.42,68.55,17000.0,50.3285,50.4168,50.3065,50.4021,17000.0
2013-10-03 13:00:00,68.54,68.58,68.47,68.57,14000.0,50.3947,50.4241,50.3432,50.4168,14000.0
2013-10-03 13:05:00,68.59,68.65,68.55,68.6,28800.0,50.4315,50.4756,50.4021,50.4388,28800.0
2013-10-03 13:10:00,68.6,68.6,68.47,68.48,29200.0,50.4388,50.4388,50.3432,50.3506,29200.0
2013-10-03 13:15:00,68.47,68.47,68.42,68.47,9400.0,50.3432,50.3432,50.3065,50.3432,9400.0
2013-10-03 13:20:00,68.47,68.49,68.37,68.42,48400.0,50.3432,50.358,50.2697,50.3065,48400.0
2013-10-03 13:25:00,68.43,68.6,68.43,68.56,31200.0,50.3138,50.4388,50.3138,50.4094,31200.0
2013-10-03 13:30:00,68.62,68.63,68.53,68.54,28300.0,50.4535,50.4609,50.3874,50.3947,28300.0
2013-10-03 13:35:00,68.53,68.61,68.52,68.55,21800.0,50.3874,50.4462,50.38,50.4021,21800.0
2013-10-03 13:40:00,68.55,68.67,68.54,68.64,51900.0,50.4021,50.4903,50.3947,50.4682,51900.0
2013-10-03 13:45:00,68.64,68.71,68.62,68.69,34700.0,50.4682,50.5197,50.4535,50.505,34700.0
2013-10-03 13:50:00,68.69,68.7,68.58,68.58,17600.0,50.505,50.5124,50.4241,50.4241,17600.0
2013-10-03 13:55:00,68.55,68.74,68.54,68.7,28400.0,50.4021,50.5418,50.3947,50.5124,28400.0
2013-10-03 14:00:00,68.68,68.68,68.6,68.6,12200.0,50.4977,50.4977,50.4388,50.4388,12200.0
2013-10-03 14:05:00,68.61,68.61,68.49,68.52,11200.0,50.4462,50.4462,50.358,50.38,11200.0
2013-10-03 14:10:00,68.53,68.6,68.52,68.6,13500.0,50.3874,50.4388,50.38,50.4388,13500.0
2013-10-03 14:15:00,68.59,68.65,68.53,68.54,11400.0,50.4315,50.4756,50.3874,50.3947,11400.0
2013-10-03 14:20:00,68.54,68.57,68.17,68.21,47200.0,50.3947,50.4168,50.1227,50.1521,47200.0
2013-10-03 14:25:00,68.19,68.55,68.18,68.55,26800.0,50.1374,50.4021,50.13,50.4021,26800.0
2013-10-03 14:30:00,68.54,68.54,68.37,68.37,21300.0,50.3947,50.3947,50.2697,50.2697,21300.0
2013-10-03 14:35:00,68.37,68.46,68.37,68.44,13000.0,50.2697,50.3359,50.2697,50.3212,13000.0
2013-10-03 14:40:00,68.45,68.56,68.44,68.49,13900.0,50.3285,50.4094,50.3212,50.358,13900.0
2013-10-03 14:45:00,68.48,68.53,68.45,68.48,10400.0,50.3506,50.3874,50.3285,50.3506,10400.0
2013-10-03 14:50:00,68.47,68.6,68.47,68.51,19500.0,50.3432,50.4388,50.3432,50.3727,19500.0
2013-10-03 14:55:00,68.52,68.54,68.4,68.4,15700.0,50.38,50.3947,50.2918,50.2918,15700.0
2013-10-03 15:00:00,68.4,68.45,68.34,68.44,18600.0,50.2918,50.3285,50.2477,50.3212,18600.0
2013-10-03 15:05:00,68.46,68.48,68.39,68.4,11100.0,50.3359,50.3506,50.2844,50.2918,11100.0
2013-10-03 15:10:00,68.4,68.44,68.37,68.41,9700.0,50.2918,50.3212,50.2697,50.2991,9700.0
2013-10-03 15:15:00,68.4,68.47,68.39,68.42,17000.0,50.2918,50.3432,50.2844,50.3065,17000.0
2013-10-03 15:20:00,68.42,68.48,68.38,68.42,12500.0,50.3065,50.3506,50.2771,50.3065,12500.0
2013-10-03 15:25:00,68.4,68.48,68.39,68.47,18600.0,50.2918,50.3506,50.2844,50.3432,18600.0
2013-10-03 15:30:00,68.47,68.5,68.42,68.44,17500.0,50.3432,50.3653,50.3065,50.3212,17500.0
2013-10-03 15:35:00,68.44,68.53,68.42,68.5,45500.0,50.3212,50.3874,50.3065,50.3653,45500.0
2013-10-03 15:40:00,68.5,68.52,68.41,68.52,43000.0,50.3653,50.38,50.2991,50.38,43000.0
2013-10-03 15:45:00,68.52,68.52,68.3,68.31,117100.0,50.38,50.38,50.2183,50.2256,117100.0
2013-10-03 15:50:00,68.31,68.38,68.29,68.33,111300.0,50.2256,50.2771,50.2109,50.2403,111300.0
2013-10-03 15:55:00,68.32,68.33,68.17,68.22,142400.0,50.233,50.2403,50.1227,50.1594,142400.0
2013-10-04 09:30:00,68.31,68.31,67.85,67.93,63400.0,50.2256,50.2256,49.8874,49.9462,63400.0
2013-10-04 09:35:00,67.97,68.11,67.85,67.98,43900.0,49.9756,50.0786,49.8874,49.983,43900.0
2013-10-04 09:40:00,67.98,68.09,67.87,67.96,28100.0,49.983,50.0638,49.9021,49.9683,28100.0
2013-10-04 09:45:00,67.95,68.13,67.94,68.13,19700.0,49.9609,50.0933,49.9536,50.0933,19700.0
2013-10-04 09:50:00,68.14,68.26,68.12,68.25,29600.0,50.1006,50.1888,50.0859,50.1815,29600.0
2013-10-04 09:55:00,68.27,68.45,68.22,68.29,29300.0,50.1962,50.3285,50.1594,50.2109,29300.0
2013-10-04 10:00:00,68.29,68.31,68.18,68.26,11700.0,50.2109,50.2256,50.13,50.1888,11700.0
2013-10-04 10:05:00,68.26,68.39,68.23,68.29,23100.0,50.1888,50.2844,50.1668,50.2109,23100.0
2013-10-04 10:10:00,68.29,68.4,68.25,68.36,25600.0,50.2109,50.2918,50.1815,50.2624,25600.0
2013-10-04 10:15:00,68.34,68.39,68.22,68.23,19600.0,50.2477,50.2844,50.1594,50.1668,19600.0
2013-10-04 10:20:00,68.21,68.25,68.17,68.21,14500.0,50.1521,50.1815,50.1227,50.1521,14500.0
2013-10-04 10:25:00,68.21,68.27,68.12,68.12,33100.0,50.1521,50.1962,50.0859,50.0859,33100.0
2013-10-04 10:30:00,68.14,68.3,68.14,68.28,20400.0,50.1006,50.2183,50.1006,50.2035,20400.0
2013-10-04 10:35:00,68.28,68.31,68.22,68.24,15500.0,50.2035,50.2256,50.1594,50.1741,15500.0
2013-10-04 10:40:00,68.25,68.34,68.25,68.29,8200.0,50.1815,50.2477,50.1815,50.2109,8200.0
2013-10-04 10:45:00,68.3,68.3,68.2,68.24,13600.0,50.2183,50.2183,50.1447,50.1741,13600.0
2013-10-04 10:50:00,68.23,68.27,68.15,68.22,42500.0,50.1668,50.1962,50.108,50.1594,42500.0
2013-10-04 10:55:00,68.23,68.31,68.2,68.28,12500.0,50.1668,50.2256,50.1447,50.2035,12500.0
2013-10-04 11:00:00,68.31,68.35,68.27,68.3,16700.0,50.2256,50.255,50.1962,50.2183,16700.0
2013-10-04 11:05:00,68.31,68.4,68.17,68.21,32700.0,50.2256,50.2918,50.1227,50.1521,32700.0
2013-10-04 11:10:00,68.21,68.31,68.2,68.27,26300.0,50.1521,50.2256,50.1447,50.1962,26300.0
2013-10-04 11:15:00,68.27,68.33,68.23,68.33,19500.0,50.1962,50.2403,50.1668,50.2403,19500.0
2013-10-04 11:20:00,68.32,68.33,68.26,68.33,18200.0,50.233,50.2403,50.1888,50.2403,18200.0
2013-10-04 11:25:00,68.32,68.43,68.29,68.31,24700.0,50.233,50.3138,50.2109,50.2256,24700.0
2013-10-04 11:30:00,68.3,68.44,68.3,68.36,12400.0,50.2183,50.3212,50.2183,50.2624,12400.0
2013-10-04 11:35:00,68.35,68.35,68.26,68.31,10600.0,50.255,50.255,50.1888,50.2256,10600.0
2013-10-04 11:40:00,68.31,68.36,68.25,68.28,14500.0,50.2256,50.2624,50.1815,50.2035,14500.0
2013-10-04 11:45:00,68.28,68.4,68.25,68.4,7500.0,50.2035,50.2918,50.1815,50.2918,7500.0
2013-10-04 11:50:00,68.41,68.49,68.41,68.45,6200.0,50.2991,50.358,50.2991,50.3285,6200.0
2013-10-04 11:55:00,68.44,68.46,68.43,68.46,4200.0,50.3212,50.3359,50.3138,50.3359,4200.0
2013-10-04 12:00:00,68.46,68.53,68.46,68.46,7800.0,50.3359,50.3874,50.3359,50.3359,7800.0
2013-10-04 12:05:00,68.46,68.48,68.43,68.43,8800.0,50.3359,50.3506,50.3138,50.3138,8800.0
2013-10-04 12:10:00,68.42,68.55,68.41,68.49,68600.0,50.3065,50.4021,50.2991,50.358,68600.0
2013-10-04 12:15:00,68.52,68.62,68.51,68.62,13200.0,50.38,50.4535,50.3727,50.4535,13200.0
2013-10-04 12:20:00,68.63,68.7,68.57,68.57,43400.0,50.4609,50.5124,50.4168,50.4168,43400.0
2013-10-04 12:25:00,68.57,68.67,68.55,68.65,14300.0,50.4168,50.4903,50.4021,50.4756,14300.0
2013-10-04 12:30:00,68.63,68.66,68.6,68.64,9800.0,50.4609,50.4829,50.4388,50.4682,9800.0
2013-10-04 12:35:00,68.66,68.68,68.61,68.65,20500.0,50.4829,50.4977,50.4462,50.4756,20500.0
2013-10-04 12:40:00,68.64,68.74,68.64,68.72,11900.0,50.4682,50.5418,50.4682,50.5271,11900.0
2013-10-04 12:45:00,68.73,68.73,68.67,68.7,12300.0,50.5344,50.5344,50.4903,50.5124,12300.0
2013-10-04 12:50:00,68.71,68.72,68.68,68.71,4400.0,50.5197,50.5271,50.4977,50.5197,4400.0
2013-10-04 12:55:00,68.71,68.77,68.7,68.77,11800.0,50.5197,50.5638,50.5124,50.5638,11800.0
2013-10-04 13:00:00,68.77,68.83,68.76,68.77,9000.0,50.5638,50.6079,50.5565,50.5638,9000.0
2013-10-04 13:05:00,68.75,68.78,68.72,68.75,12600.0,50.5491,50.5712,50.5271,50.5491,12600.0
2013-10-04 13:10:00,68.75,68.77,68.71,68.71,5900.0,50.5491,50.5638,50.5197,50.5197,5900.0
2013-10-04 13:15:00,68.72,68.74,68.7,68.73,8400.0,50.5271,50.5418,50.5124,50.5344,8400.0
2013-10-04 13:20:00,68.73,68.79,68.72,68.74,13000.0,50.5344,50.5785,50.5271,50.5418,13000.0
2013-10-04 13:25:00,68.74,68.77,68.73,68.75,6400.0,50.5418,50.5638,50.5344,50.5491,6400.0
2013-10-04 13:30:00,68.74,68.81,68.73,68.8,8200.0,50.5418,50.5932,50.5344,50.5859,8200.0
2013-10-04 13:35:00,68.8,68.83,68.78,68.8,7800.0,50.5859,50.6079,50.5712,50.5859,7800.0
2013-10-04 13:40:00,68.8,68.8,68.75,68.75,11300.0,50.5859,50.5859,50.5491,50.5491,11300.0
2013-10-04 13:45:00,68.75,68.77,68.66,68.68,8100.0,50.5491,50.5638,50.4829,50.4977,8100.0
2013-10-04 13:50:00,68.67,68.73,68.67,68.69,3200.0,50.4903,50.5344,50.4903,50.505,3200.0
2013-10-04 13:55:00,68.69,68.71,68.66,68.67,11100.0,50.505,50.5197,50.4829,50.4903,11100.0
2013-10-04 14:00:00,68.68,68.76,68.68,68.73,5600.0,50.4977,50.5565,50.4977,50.5344,5600.0
2013-10-04 14:05:00,68.72,68.74,68.71,68.74,4700.0,50.5271,50.5418,50.5197,50.5418,4700.0
2013-10-04 14:10:00,68.76,68.83,68.75,68.81,8100.0,50.5565,50.6079,50.5491,50.5932,8100.0
2013-10-04 14:15:00,68.81,68.84,68.8,68.83,8300.0,50.5932,50.6153,50.5859,50.6079,8300.0
2013-10-04 14:20:00,68.82,68.83,68.76,68.83,4100.0,50.6006,50.6079,50.5565,50.6079,4100.0
2013-10-04 14:25:00,68.82,68.88,68.8,68.88,10000.0,50.6006,50.6447,50.5859,50.6447,10000.0
2013-10-04 14:30:00,68.88,68.97,68.84,68.86,32900.0,50.6447,50.7109,50.6153,50.63,32900.0
2013-10-04 14:35:00,68.87,68.97,68.86,68.97,9800.0,50.6374,50.7109,50.63,50.7109,9800.0
2013-10-04 14:40:00,68.95,69.0,68.94,68.99,37700.0,50.6962,50.7329,50.6888,50.7256,37700.0
2013-10-04 14:45:00,68.99,69.09,68.98,69.07,20200.0,50.7256,50.7991,50.7182,50.7844,20200.0
2013-10-04 14:50:00,69.06,69.11,69.05,69.06,13400.0,50.7771,50.8138,50.7697,50.7771,13400.0
2013-10-04 14:55:00,69.06,69.08,69.0,69.02,44800.0,50.7771,50.7918,50.7329,50.7476,44800.0
2013-10-04 15:00:00,69.01,69.1,69.0,69.06,47900.0,50.7403,50.8065,50.7329,50.7771,47900.0
2013-10-04 15:05:00,69.07,69.12,69.05,69.1,11300.0,50.7844,50.8212,50.7697,50.8065,11300.0
2013-10-04 15:10:00,69.09,69.16,69.09,69.15,13500.0,50.7991,50.8506,50.7991,50.8432,13500.0
2013-10-04 15:15:00,69.15,69.15,69.08,69.1,27400.0,50.8432,50.8432,50.7918,50.8065,27400.0
2013-10-04 15:20:00,69.1,69.11,68.99,69.02,27200.0,50.8065,50.8138,50.7256,50.7476,27200.0
2013-10-04 15:25:00,69.04,69.04,68.99,69.04,18100.0,50.7623,50.7623,50.7256,50.7623,18100.0
2013-10-04 15:30:00,69.04,69.07,68.97,69.02,23200.0,50.7623,50.7844,50.7109,50.7476,23200.0
2013-10-04 15:35:00,69.02,69.08,69.02,69.08,27000.0,50.7476,50.7918,50.7476,50.7918,27000.0
2013-10-04 15:40:00,69.08,69.08,69.03,69.04,32000.0,50.7918,50.7918,50.755,50.7623,32000.0
2013-10-04 15:45:00,69.05,69.11,69.02,69.11,54800.0,50.7697,50.8138,50.7476,50.8138,54800.0
2013-10-04 15:50:00,69.11,69.11,69.04,69.05,48400.0,50.8138,50.8138,50.7623,50.7697,48400.0
2013-10-04 15:55:00,69.04,69.11,69.0,69.04,86500.0,50.7623,50.8138,50.7329,50.7623,86500.0
2013-10-07 09:30:00,68.12,68.19,67.81,67.92,57300.0,50.0859,50.1374,49.858,49.9389,57300.0
2013-10-07 09:35:00,67.9,67.98,67.78,67.84,76000.0,49.9241,49.983,49.8359,49.88,76000.0
2013-10-07 09:40:00,67.84,68.11,67.77,67.99,68500.0,49.88,50.0786,49.8286,49.9903,68500.0
2013-10-07 09:45:00,68.01,68.26,68.01,68.1,152500.0,50.005,50.1888,50.005,50.0712,152500.0
2013-10-07 09:50:00,68.14,68.26,68.1,68.1,35700.0,50.1006,50.1888,50.0712,50.0712,35700.0
2013-10-07 09:55:00,68.09,68.12,67.83,67.93,23300.0,50.0638,50.0859,49.8727,49.9462,23300.0
2013-10-07 10:00:00,67.93,68.0,67.74,67.8,56500.0,49.9462,49.9977,49.8065,49.8506,56500.0
2013-10-07 10:05:00,67.77,67.98,67.75,67.96,28800.0,49.8286,49.983,49.8139,49.9683,28800.0
2013-10-07 10:10:00,67.98,68.02,67.88,68.0,24500.0,49.983,50.0124,49.9094,49.9977,24500.0
2013-10-07 10:15:00,68.01,68.06,67.95,68.0,22700.0,50.005,50.0418,49.9609,49.9977,22700.0
2013-10-07 10:20:00,68.0,68.11,67.95,68.0,69000.0,49.9977,50.0786,49.9609,49.9977,69000.0
2013-10-07 10:25:00,68.0,68.02,67.94,68.0,16900.0,49.9977,50.0124,49.9536,49.9977,16900.0
2013-10-07 10:30:00,68.0,68.13,67.98,67.99,23800.0,49.9977,50.0933,49.983,49.9903,23800.0
2013-10-07 10:35:00,67.98,68.01,67.85,67.94,28300.0,49.983,50.005,49.8874,49.9536,28300.0
2013-10-07 10:40:00,67.96,68.02,67.96,68.01,14000.0,49.9683,50.0124,49.9683,50.005,14000.0
2013-10-07 10:45:00,68.01,68.1,68.0,68.0,12300.0,50.005,50.0712,49.9977,49.9977,12300.0
2013-10-07 10:50:00,67.98,68.09,67.94,68.07,26500.0,49.983,50.0638,49.9536,50.0491,26500.0
2013-10-07 10:55:00,68.06,68.11,67.97,67.98,15400.0,50.0418,50.0786,49.9756,49.983,15400.0
2013-10-07 11:00:00,67.98,67.98,67.87,67.92,17800.0,49.983,49.983,49.9021,49.9389,17800.0
2013-10-07 11:05:00,67.92,67.94,67.88,67.92,17900.0,49.9389,49.9536,49.9094,49.9389,17900.0
2013-10-07 11:10:00,67.92,68.04,67.92,67.94,11900.0,49.9389,50.0271,49.9389,49.9536,11900.0
2013-10-07 11:15:00,67.94,67.94,67.86,67.88,15700.0,49.9536,49.9536,49.8947,49.9094,15700.0
2013-10-07 11:20:00,67.88,67.88,67.76,67.79,40500.0,49.9094,49.9094,49.8212,49.8433,40500.0
2013-10-07 11:25:00,67.78,67.83,67.72,67.72,46900.0,49.8359,49.8727,49.7918,49.7918,46900.0
2013-10-07 11:30:00,67.73,67.84,67.62,67.79,57400.0,49.7992,49.88,49.7183,49.8433,57400.0
2013-10-07 11:35:00,67.8,67.81,67.72,67.75,42000.0,49.8506,49.858,49.7918,49.8139,42000.0
2013-10-07 11:40:00,67.75,67.76,67.7,67.73,37600.0,49.8139,49.8212,49.7771,49.7992,37600.0
2013-10-07 11:45:00,67.71,67.81,67.7,67.81,84000.0,49.7844,49.858,49.7771,49.858,84000.0
2013-10-07 11:50:00,67.79,67.92,67.78,67.89,43400.0,49.8433,49.9389,49.8359,49.9168,43400.0
2013-10-07 11:55:00,67.88,67.9,67.82,67.83,42000.0,49.9094,49.9241,49.8653,49.8727,42000.0
2013-10-07 12:00:00,67.83,67.83,67.76,67.8,14800.0,49.8727,49.8727,49.8212,49.8506,14800.0
2013-10-07 12:05:00,67.81,67.81,67.75,67.77,21100.0,49.858,49.858,49.8139,49.8286,21100.0
2013-10-07 12:10:00,67.77,67.79,67.74,67.75,7500.0,49.8286,49.8433,49.8065,49.8139,7500.0
2013-10-07 12:15:00,67.76,67.76,67.68,67.73,16100.0,49.8212,49.8212,49.7624,49.7992,16100.0
2013-10-07 12:20:00,67.73,67.74,67.65,67.67,18100.0,49.7992,49.8065,49.7403,49.755,18100.0
2013-10-07 12:25:00,67.67,67.7,67.61,67.67,10000.0,49.755,49.7771,49.7109,49.755,10000.0
2013-10-07 12:30:00,67.67,67.67,67.54,67.63,16500.0,49.755,49.755,49.6595,49.7256,16500.0
2013-10-07 12:35:00,67.65,67.65,67.58,67.58,13600.0,49.7403,49.7403,49.6889,49.6889,13600.0
2013-10-07 12:40:00,67.57,67.6,67.55,67.6,11100.0,49.6815,49.7036,49.6668,49.7036,11100.0
2013-10-07 12:45:00,67.59,67.62,67.5,67.52,32100.0,49.6962,49.7183,49.63,49.6448,32100.0
2013-10-07 12:50:00,67.53,67.57,67.5,67.54,28800.0,49.6521,49.6815,49.63,49.6595,28800.0
2013-10-07 12:55:00,67.55,67.59,67.51,67.52,23300.0,49.6668,49.6962,49.6374,49.6448,23300.0
2013-10-07 13:00:00,67.52,67.62,67.51,67.55,12000.0,49.6448,49.7183,49.6374,49.6668,12000.0
2013-10-07 13:05:00,67.57,67.68,67.57,67.67,12400.0,49.6815,49.7624,49.6815,49.755,12400.0
2013-10-07 13:10:00,67.66,67.74,67.64,67.7,21100.0,49.7477,49.8065,49.733,49.7771,21100.0
2013-10-07 13:15:00,67.7,67.75,67.7,67.71,18600.0,49.7771,49.8139,49.7771,49.7844,18600.0
2013-10-07 13:20:00,67.7,67.77,67.7,67.73,12400.0,49.7771,49.8286,49.7771,49.7992,12400.0
2013-10-07 13:25:00,67.72,67.73,67.58,67.62,26700.0,49.7918,49.7992,49.6889,49.7183,26700.0
2013-10-07 13:30:00,67.63,67.68,67.63,67.64,23300.0,49.7256,49.7624,49.7256,49.733,23300.0
2013-10-07 13:35:00,67.64,67.66,67.52,67.56,20600.0,49.733,49.7477,49.6448,49.6742,20600.0
2013-10-07 13:40:00,67.56,67.62,67.55,67.62,8000.0,49.6742,49.7183,49.6668,49.7183,8000.0
2013-10-07 13:45:00,67.63,67.66,67.59,67.64,17000.0,49.7256,49.7477,49.6962,49.733,17000.0
2013-10-07 13:50:00,67.64,67.68,67.6,67.65,16000.0,49.733,49.7624,49.7036,49.7403,16000.0
2013-10-07 13:55:00,67.66,67.75,67.64,67.75,84500.0,49.7477,49.8139,49.733,49.8139,84500.0
2013-10-07 14:00:00,67.75,67.81,67.72,67.73,62700.0,49.8139,49.858,49.7918,49.7992,62700.0
2013-10-07 14:05:00,67.75,67.76,67.6,67.62,24500.0,49.8139,49.8212,49.7036,49.7183,24500.0
2013-10-07 14:10:00,67.61,67.63,67.58,67.6,33000.0,49.7109,49.7256,49.6889,49.7036,33000.0
2013-10-07 14:15:00,67.62,67.63,67.58,67.62,20100.0,49.7183,49.7256,49.6889,49.7183,20100.0
2013-10-07 14:20:00,67.63,67.66,67.6,67.63,25000.0,49.7256,49.7477,49.7036,49.7256,25000.0
2013-10-07 14:25:00,67.65,67.7,67.59,67.62,35200.0,49.7403,49.7771,49.6962,49.7183,35200.0
2013-10-07 14:30:00,67.63,67.68,67.59,67.67,24400.0,49.7256,49.7624,49.6962,49.755,24400.0
2013-10-07 14:35:00,67.68,67.71,67.62,67.65,28200.0,49.7624,49.7844,49.7183,49.7403,28200.0
2013-10-07 14:40:00,67.66,67.66,67.55,67.55,32900.0,49.7477,49.7477,49.6668,49.6668,32900.0
2013-10-07 14:45:00,67.55,67.63,67.55,67.61,16900.0,49.6668,49.7256,49.6668,49.7109,16900.0
2013-10-07 14:50:00,67.6,67.65,67.58,67.64,24700.0,49.7036,49.7403,49.6889,49.733,24700.0
2013-10-07 14:55:00,67.64,67.69,67.63,67.63,25400.0,49.733,49.7697,49.7256,49.7256,25400.0
2013-10-07 15:00:00,67.63,67.65,67.58,67.62,31400.0,49.7256,49.7403,49.6889,49.7183,31400.0
2013-10-07 15:05:00,67.62,67.62,67.56,67.57,27200.0,49.7183,49.7183,49.6742,49.6815,27200.0
2013-10-07 15:10:00,67.57,67.6,67.49,67.5,57900.0,49.6815,49.7036,49.6227,49.63,57900.0
2013-10-07 15:15:00,67.5,67.52,67.48,67.48,35000.0,49.63,49.6448,49.6153,49.6153,35000.0
2013-10-07 15:20:00,67.5,67.51,67.39,67.41,58000.0,49.63,49.6374,49.5492,49.5639,58000.0
2013-10-07 15:25:00,67.41,67.45,67.36,67.4,53200.0,49.5639,49.5933,49.5271,49.5565,53200.0
2013-10-07 15:30:00,67.4,67.45,67.35,67.45,48100.0,49.5565,49.5933,49.5198,49.5933,48100.0
2013-10-07 15:35:00,67.44,67.45,67.33,67.34,64700.0,49.5859,49.5933,49.5051,49.5124,64700.0
2013-10-07 15:40:00,67.34,67.35,67.25,67.32,67600.0,49.5124,49.5198,49.4462,49.4977,67600.0
2013-10-07 15:45:00,67.33,67.37,67.22,67.26,100100.0,49.5051,49.5345,49.4242,49.4536,100100.0
2013-10-07 15:50:00,67.27,67.28,67.21,67.27,113100.0,49.4609,49.4683,49.4168,49.4609,113100.0
2013-10-07 15:55:00,67.28,67.33,67.19,67.2,144500.0,49.4683,49.5051,49.4021,49.4095,144500.0
2013-10-08 09:30:00,67.34,67.38,67.14,67.14,42200.0,49.5124,49.5418,49.3654,49.3654,42200.0
2013-10-08 09:35:00,67.23,67.23,66.85,66.86,42500.0,49.4315,49.4315,49.1521,49.1595,42500.0
2013-10-08 09:40:00,66.86,67.09,66.85,67.09,25200.0,49.1595,49.3286,49.1521,49.3286,25200.0
2013-10-08 09:45:00,67.12,67.37,67.12,67.27,35300.0,49.3506,49.5345,49.3506,49.4609,35300.0
2013-10-08 09:50:00,67.25,67.38,67.21,67.38,32500.0,49.4462,49.5418,49.4168,49.5418,32500.0
2013-10-08 09:55:00,67.37,67.4,67.23,67.28,43600.0,49.5345,49.5565,49.4315,49.4683,43600.0
2013-10-08 10:00:00,67.31,67.35,67.17,67.25,38300.0,49.4903,49.5198,49.3874,49.4462,38300.0
2013-10-08 10:05:00,67.26,67.33,66.98,67.0,37900.0,49.4536,49.5051,49.2477,49.2624,37900.0
2013-10-08 10:10:00,67.01,67.2,66.99,67.13,32100.0,49.2698,49.4095,49.2551,49.358,32100.0
2013-10-08 10:15:00,67.14,67.3,67.04,67.23,20100.0,49.3654,49.483,49.2918,49.4315,20100.0
2013-10-08 10:20:00,67.24,67.3,67.14,67.2,18000.0,49.4389,49.483,49.3654,49.4095,18000.0
2013-10-08 10:25:00,67.2,67.3,67.18,67.21,56000.0,49.4095,49.483,49.3948,49.4168,56000.0
2013-10-08 10:30:00,67.2,67.23,67.15,67.2,22800.0,49.4095,49.4315,49.3727,49.4095,22800.0
2013-10-08 10:35:00,67.19,67.21,67.1,67.11,28400.0,49.4021,49.4168,49.3359,49.3433,28400.0
2013-10-08 10:40:00,67.11,67.16,67.1,67.14,21400.0,49.3433,49.3801,49.3359,49.3654,21400.0
2013-10-08 10:45:00,67.16,67.17,66.88,66.89,38700.0,49.3801,49.3874,49.1742,49.1815,38700.0
2013-10-08 10:50:00,66.88,66.92,66.82,66.89,14500.0,49.1742,49.2036,49.1301,49.1815,14500.0
2013-10-08 10:55:00,66.9,66.9,66.77,66.83,16200.0,49.1889,49.1889,49.0933,49.1374,16200.0
2013-10-08 11:00:00,66.83,66.83,66.57,66.59,25400.0,49.1374,49.1374,48.9463,48.961,25400.0
2013-10-08 11:05:00,66.58,66.6,66.42,66.6,70800.0,48.9536,48.9683,48.836,48.9683,70800.0
2013-10-08 11:10:00,66.6,66.65,66.57,66.59,31900.0,48.9683,49.0051,48.9463,48.961,31900.0
2013-10-08 11:15:00,66.59,66.59,66.47,66.47,46600.0,48.961,48.961,48.8727,48.8727,46600.0
2013-10-08 11:20:00,66.49,66.53,66.46,66.51,42700.0,48.8874,48.9168,48.8654,48.9021,42700.0
2013-10-08 11:25:00,66.52,66.52,66.47,66.5,30900.0,48.9095,48.9095,48.8727,48.8948,30900.0
2013-10-08 11:30:00,66.49,66.5,66.32,66.32,35200.0,48.8874,48.8948,48.7624,48.7624,35200.0
2013-10-08 11:35:00,66.31,66.35,66.08,66.11,35000.0,48.7551,48.7845,48.586,48.608,35000.0
2013-10-08 11:40:00,66.13,66.17,66.06,66.09,40600.0,48.6227,48.6521,48.5713,48.5933,40600.0
2013-10-08 11:45:00,66.09,66.13,66.0,66.05,49600.0,48.5933,48.6227,48.5272,48.5639,49600.0
2013-10-08 11:50:00,66.06,66.1,65.99,66.09,33500.0,48.5713,48.6007,48.5198,48.5933,33500.0
2013-10-08 11:55:00,66.12,66.24,66.1,66.19,20100.0,48.6154,48.7036,48.6007,48.6669,20100.0
2013-10-08 12:00:00,66.2,66.21,66.09,66.17,18600.0,48.6742,48.6816,48.5933,48.6521,18600.0
2013-10-08 12:05:00,66.16,66.17,65.96,66.08,49700.0,48.6448,48.6521,48.4977,48.586,49700.0
2013-10-08 12:10:00,66.09,66.1,66.01,66.08,35500.0,48.5933,48.6007,48.5345,48.586,35500.0
2013-10-08 12:15:00,66.08,66.11,65.97,66.04,15600.0,48.586,48.608,48.5051,48.5566,15600.0
2013-10-08 12:20:00,66.04,66.05,65.96,65.97,14000.0,48.5566,48.5639,48.4977,48.5051,14000.0
2013-10-08 12:25:00,65.95,66.02,65.89,66.0,19600.0,48.4904,48.5419,48.4463,48.5272,19600.0
2013-10-08 12:30:00,66.0,66.0,65.86,65.95,26200.0,48.5272,48.5272,48.4242,48.4904,26200.0
2013-10-08 12:35:00,65.94,65.97,65.84,65.9,38700.0,48.483,48.5051,48.4095,48.4536,38700.0
2013-10-08 12:40:00,65.9,65.98,65.87,65.97,43900.0,48.4536,48.5124,48.4316,48.5051,43900.0
2013-10-08 12:45:00,65.95,66.04,65.95,66.02,34000.0,48.4904,48.5566,48.4904,48.5419,34000.0
2013-10-08 12:50:00,66.02,66.02,65.94,65.98,27500.0,48.5419,48.5419,48.483,48.5124,27500.0
2013-10-08 12:55:00,65.98,66.09,65.97,66.08,16100.0,48.5124,48.5933,48.5051,48.586,16100.0
2013-10-08 13:00:00,66.08,66.11,65.93,65.95,30700.0,48.586,48.608,48.4757,48.4904,30700.0
2013-10-08 13:05:00,65.96,65.99,65.88,65.91,30500.0,48.4977,48.5198,48.4389,48.461,30500.0
2013-10-08 13:10:00,65.9,66.01,65.88,65.99,27700.0,48.4536,48.5345,48.4389,48.5198,27700.0
2013-10-08 13:15:00,65.97,65.98,65.93,65.97,20900.0,48.5051,48.5124,48.4757,48.5051,20900.0
2013-10-08 13:20:00,65.96,66.03,65.9,66.03,15400.0,48.4977,48.5492,48.4536,48.5492,15400.0
2013-10-08 13:25:00,66.02,66.09,66.01,66.08,21000.0,48.5419,48.5933,48.5345,48.586,21000.0
2013-10-08 13:30:00,66.08,66.09,65.96,66.0,24600.0,48.586,48.5933,48.4977,48.5272,24600.0
2013-10-08 13:35:00,66.0,66.05,65.99,66.04,19600.0,48.5272,48.5639,48.5198,48.5566,19600.0
2013-10-08 13:40:00,66.05,66.06,65.92,65.98,39100.0,48.5639,48.5713,48.4683,48.5124,39100.0
2013-10-08 13:45:00,65.98,65.99,65.88,65.9,16300.0,48.5124,48.5198,48.4389,48.4536,16300.0
2013-10-08 13:50:00,65.92,65.99,65.91,65.94,22100.0,48.4683,48.5198,48.461,48.483,22100.0
2013-10-08 13:55:00,65.94,66.04,65.84,65.87,28300.0,48.483,48.5566,48.4095,48.4316,28300.0
2013-10-08 14:00:00,65.88,65.9,65.77,65.83,29700.0,48.4389,48.4536,48.358,48.4022,29700.0
2013-10-08 14:05:00,65.85,65.86,65.77,65.8,27400.0,48.4169,48.4242,48.358,48.3801,27400.0
2013-10-08 14:10:00,65.81,65.86,65.76,65.79,42100.0,48.3875,48.4242,48.3507,48.3728,42100.0
2013-10-08 14:15:00,65.81,65.88,65.75,65.84,56300.0,48.3875,48.4389,48.3433,48.4095,56300.0
2013-10-08 14:20:00,65.84,65.99,65.78,65.98,47800.0,48.4095,48.5198,48.3654,48.5124,47800.0
2013-10-08 14:25:00,65.98,66.08,65.96,66.04,26500.0,48.5124,48.586,48.4977,48.5566,26500.0
2013-10-08 14:30:00,66.05,66.08,65.95,65.98,19500.0,48.5639,48.586,48.4904,48.5124,19500.0
2013-10-08 14:35:00,65.99,66.03,65.9,66.03,42200.0,48.5198,48.5492,48.4536,48.5492,42200.0
2013-10-08 14:40:00,66.02,66.06,65.96,66.04,19900.0,48.5419,48.5713,48.4977,48.5566,19900.0
2013-10-08 14:45:00,66.03,66.04,65.94,66.0,20900.0,48.5492,48.5566,48.483,48.5272,20900.0
2013-10-08 14:50:00,66.0,66.02,65.95,66.0,21900.0,48.5272,48.5419,48.4904,48.5272,21900.0
2013-10-08 14:55:00,65.99,66.05,65.95,66.02,40700.0,48.5198,48.5639,48.4904,48.5419,40700.0
2013-10-08 15:00:00,66.04,66.09,65.97,65.99,48300.0,48.5566,48.5933,48.5051,48.5198,48300.0
2013-10-08 15:05:00,65.99,66.02,65.9,65.9,33100.0,48.5198,48.5419,48.4536,48.4536,33100.0
2013-10-08 15:10:00,65.89,65.97,65.87,65.92,34300.0,48.4463,48.5051,48.4316,48.4683,34300.0
2013-10-08 15:15:00,65.93,65.97,65.85,65.95,51100.0,48.4757,48.5051,48.4169,48.4904,51100.0
2013-10-08 15:20:00,65.95,66.03,65.91,66.02,78900.0,48.4904,48.5492,48.461,48.5419,78900.0
2013-10-08 15:25:00,66.02,66.07,65.99,66.04,46000.0,48.5419,48.5786,48.5198,48.5566,46000.0
2013-10-08 15:30:00,66.04,66.14,65.99,66.01,47900.0,48.5566,48.6301,48.5198,48.5345,47900.0
2013-10-08 15:35:00,66.01,66.09,65.98,66.06,49300.0,48.5345,48.5933,48.5124,48.5713,49300.0
2013-10-08 15:40:00,66.07,66.08,66.01,66.04,80800.0,48.5786,48.586,48.5345,48.5566,80800.0
2013-10-08 15:45:00,66.04,66.05,66.02,66.05,103700.0,48.5566,48.5639,48.5419,48.5639,103700.0
2013-10-08 15:50:00,66.04,66.09,65.99,66.0,85400.0,48.5566,48.5933,48.5198,48.5272,85400.0
2013-10-08 15:55:00,65.99,66.01,65.86,65.88,160400.0,48.5198,48.5345,48.4242,48.4389,160400.0
2013-10-09 09:30:00,66.01,66.01,65.62,65.62,61600.0,48.5345,48.5345,48.2478,48.2478,61600.0
2013-10-09 09:35:00,65.61,65.64,65.2,65.25,74100.0,48.2404,48.2625,47.9389,47.9757,74100.0
2013-10-09 09:40:00,65.26,65.52,65.24,65.48,64700.0,47.9831,48.1742,47.9684,48.1448,64700.0
2013-10-09 09:45:00,65.47,65.63,65.4,65.46,40400.0,48.1375,48.2551,48.086,48.1301,40400.0
2013-10-09 09:50:00,65.41,65.44,65.27,65.44,27400.0,48.0934,48.1154,47.9904,48.1154,27400.0
2013-10-09 09:55:00,65.45,65.7,65.38,65.7,23400.0,48.1228,48.3066,48.0713,48.3066,23400.0
2013-10-09 10:00:00,65.7,65.72,65.46,65.52,39100.0,48.3066,48.3213,48.1301,48.1742,39100.0
2013-10-09 10:05:00,65.51,65.58,65.35,65.5,29400.0,48.1669,48.2183,48.0492,48.1595,29400.0
2013-10-09 10:10:00,65.51,65.53,65.3,65.35,27200.0,48.1669,48.1816,48.0125,48.0492,27200.0
2013-10-09 10:15:00,65.34,65.4,65.26,65.4,26100.0,48.0419,48.086,47.9831,48.086,26100.0
2013-10-09 10:20:00,65.4,65.52,65.31,65.49,32400.0,48.086,48.1742,48.0198,48.1522,32400.0
2013-10-09 10:25:00,65.5,65.55,65.42,65.42,37100.0,48.1595,48.1963,48.1007,48.1007,37100.0
2013-10-09 10:30:00,65.44,65.57,65.42,65.5,51300.0,48.1154,48.211,48.1007,48.1595,51300.0
2013-10-09 10:35:00,65.51,65.51,65.4,65.48,39200.0,48.1669,48.1669,48.086,48.1448,39200.0
2013-10-09 10:40:00,65.47,65.51,65.38,65.46,54200.0,48.1375,48.1669,48.0713,48.1301,54200.0
2013-10-09 10:45:00,65.46,65.47,65.26,65.41,60600.0,48.1301,48.1375,47.9831,48.0934,60600.0
2013-10-09 10:50:00,65.41,65.48,65.28,65.37,35800.0,48.0934,48.1448,47.9978,48.0639,35800.0
2013-10-09 10:55:00,65.34,65.38,65.27,65.28,43200.0,48.0419,48.0713,47.9904,47.9978,43200.0
2013-10-09 11:00:00,65.28,65.41,65.27,65.36,21900.0,47.9978,48.0934,47.9904,48.0566,21900.0
2013-10-09 11:05:00,65.35,65.38,65.27,65.28,31000.0,48.0492,48.0713,47.9904,47.9978,31000.0
2013-10-09 11:10:00,65.28,65.33,65.26,65.28,31600.0,47.9978,48.0345,47.9831,47.9978,31600.0
2013-10-09 11:15:00,65.28,65.35,65.28,65.31,36600.0,47.9978,48.0492,47.9978,48.0198,36600.0
2013-10-09 11:20:00,65.3,65.33,65.27,65.33,62300.0,48.0125,48.0345,47.9904,48.0345,62300.0
2013-10-09 11:25:00,65.33,65.48,65.32,65.48,38000.0,48.0345,48.1448,48.0272,48.1448,38000.0
2013-10-09 11:30:00,65.48,65.64,65.47,65.55,27000.0,48.1448,48.2625,48.1375,48.1963,27000.0
2013-10-09 11:35:00,65.54,65.6,65.49,65.51,24500.0,48.1889,48.2331,48.1522,48.1669,24500.0
2013-10-09 11:40:00,65.51,65.58,65.5,65.54,26200.0,48.1669,48.2183,48.1595,48.1889,26200.0
2013-10-09 11:45:00,65.55,65.7,65.55,65.69,13600.0,48.1963,48.3066,48.1963,48.2992,13600.0
2013-10-09 11:50:00,65.7,65.71,65.58,65.61,13400.0,48.3066,48.3139,48.2183,48.2404,13400.0
2013-10-09 11:55:00,65.6,65.72,65.6,65.66,20700.0,48.2331,48.3213,48.2331,48.2772,20700.0
2013-10-09 12:00:00,65.66,65.7,65.59,65.62,24500.0,48.2772,48.3066,48.2257,48.2478,24500.0
2013-10-09 12:05:00,65.62,65.62,65.49,65.5,36400.0,48.2478,48.2478,48.1522,48.1595,36400.0
2013-10-09 12:10:00,65.5,65.57,65.5,65.54,27600.0,48.1595,48.211,48.1595,48.1889,27600.0
2013-10-09 12:15:00,65.54,65.61,65.52,65.54,35200.0,48.1889,48.2404,48.1742,48.1889,35200.0
2013-10-09 12:20:00,65.54,65.57,65.49,65.49,12600.0,48.1889,48.211,48.1522,48.1522,12600.0
2013-10-09 12:25:00,65.5,65.56,65.47,65.5,10500.0,48.1595,48.2036,48.1375,48.1595,10500.0
2013-10-09 12:30:00,65.51,65.58,65.5,65.55,21600.0,48.1669,48.2183,48.1595,48.1963,21600.0
2013-10-09 12:35:00,65.57,65.61,65.49,65.52,20900.0,48.211,48.2404,48.1522,48.1742,20900.0
2013-10-09 12:40:00,65.52,65.58,65.48,65.5,15300.0,48.1742,48.2183,48.1448,48.1595,15300.0
2013-10-09 12:45:00,65.5,65.5,65.37,65.39,22500.0,48.1595,48.1595,48.0639,48.0786,22500.0
2013-10-09 12:50:00,65.39,65.43,65.35,65.39,22800.0,48.0786,48.1081,48.0492,48.0786,22800.0
2013-10-09 12:55:00,65.37,65.41,65.35,65.35,16000.0,48.0639,48.0934,48.0492,48.0492,16000.0
2013-10-09 13:00:00,65.38,65.42,65.35,65.35,32100.0,48.0713,48.1007,48.0492,48.0492,32100.0
2013-10-09 13:05:00,65.35,65.41,65.34,65.35,50700.0,48.0492,48.0934,48.0419,48.0492,50700.0
2013-10-09 13:10:00,65.34,65.48,65.34,65.48,45000.0,48.0419,48.1448,48.0419,48.1448,45000.0
2013-10-09 13:15:00,65.49,65.67,65.49,65.66,27100.0,48.1522,48.2845,48.1522,48.2772,27100.0
2013-10-09 13:20:00,65.66,65.88,65.65,65.84,38800.0,48.2772,48.4389,48.2698,48.4095,38800.0
2013-10-09 13:25:00,65.84,65.97,65.84,65.89,30400.0,48.4095,48.5051,48.4095,48.4463,30400.0
2013-10-09 13:30:00,65.89,65.99,65.82,65.84,18300.0,48.4463,48.5198,48.3948,48.4095,18300.0
2013-10-09 13:35:00,65.85,65.9,65.83,65.86,21700.0,48.4169,48.4536,48.4022,48.4242,21700.0
2013-10-09 13:40:00,65.86,65.98,65.86,65.94,31100.0,48.4242,48.5124,48.4242,48.483,31100.0
2013-10-09 13:45:00,65.93,65.98,65.93,65.96,20300.0,48.4757,48.5124,48.4757,48.4977,20300.0
2013-10-09 13:50:00,65.97,66.14,65.97,66.11,26700.0,48.5051,48.6301,48.5051,48.608,26700.0
2013-10-09 13:55:00,66.1,66.13,66.05,66.12,23100.0,48.6007,48.6227,48.5639,48.6154,23100.0
2013-10-09 14:00:00,66.11,66.17,65.94,66.12,49800.0,48.608,48.6521,48.483,48.6154,49800.0
2013-10-09 14:05:00,66.09,66.14,66.01,66.05,20700.0,48.5933,48.6301,48.5345,48.5639,20700.0
2013-10-09 14:10:00,66.07,66.13,65.95,65.95,24300.0,48.5786,48.6227,48.4904,48.4904,24300.0
2013-10-09 14:15:00,65.95,65.99,65.83,65.85,33700.0,48.4904,48.5198,48.4022,48.4169,33700.0
2013-10-09 14:20:00,65.83,65.99,65.78,65.82,36500.0,48.4022,48.5198,48.3654,48.3948,36500.0
2013-10-09 14:25:00,65.85,65.98,65.82,65.98,14900.0,48.4169,48.5124,48.3948,48.5124,14900.0
2013-10-09 14:30:00,65.96,66.06,65.93,66.0,36900.0,48.4977,48.5713,48.4757,48.5272,36900.0
2013-10-09 14:35:00,66.03,66.04,65.91,65.92,17800.0,48.5492,48.5566,48.461,48.4683,17800.0
2013-10-09 14:40:00,65.9,65.94,65.86,65.93,9600.0,48.4536,48.483,48.4242,48.4757,9600.0
2013-10-09 14:45:00,65.93,65.95,65.89,65.95,17300.0,48.4757,48.4904,48.4463,48.4904,17300.0
2013-10-09 14:50:00,65.95,66.0,65.88,65.91,14300.0,48.4904,48.5272,48.4389,48.461,14300.0
2013-10-09 14:55:00,65.92,66.07,65.92,66.06,13100.0,48.4683,48.5786,48.4683,48.5713,13100.0
2013-10-09 15:00:00,66.07,66.07,66.02,66.04,12500.0,48.5786,48.5786,48.5419,48.5566,12500.0
2013-10-09 15:05:00,66.02,66.12,65.99,66.06,38400.0,48.5419,48.6154,48.5198,48.5713,38400.0
2013-10-09 15:10:00,66.06,66.1,66.02,66.02,12700.0,48.5713,48.6007,48.5419,48.5419,12700.0
2013-10-09 15:15:00,66.01,66.06,65.99,66.02,22300.0,48.5345,48.5713,48.5198,48.5419,22300.0
2013-10-09 15:20:00,66.01,66.07,65.97,66.0,27300.0,48.5345,48.5786,48.5051,48.5272,27300.0
2013-10-09 15:25:00,66.0,66.07,65.95,65.97,35500.0,48.5272,48.5786,48.4904,48.5051,35500.0
2013-10-09 15:30:00,65.98,66.1,65.98,66.02,29500.0,48.5124,48.6007,48.5124,48.5419,29500.0
2013-10-09 15:35:00,66.04,66.06,65.9,65.93,48200.0,48.5566,48.5713,48.4536,48.4757,48200.0
2013-10-09 15:40:00,65.93,65.95,65.84,65.9,28300.0,48.4757,48.4904,48.4095,48.4536,28300.0
2013-10-09 15:45:00,65.89,65.89,65.5,65.59,144200.0,48.4463,48.4463,48.1595,48.2257,144200.0
2013-10-09 15:50:00,65.58,65.75,65.55,65.75,137100.0,48.2183,48.3433,48.1963,48.3433,137100.0
2013-10-09 15:55:00,65.72,65.76,65.65,65.68,129600.0,48.3213,48.3507,48.2698,48.2919,129600.0
2013-10-10 09:30:00,66.57,66.72,66.43,66.5,47900.0,48.9463,49.0565,48.8433,48.8948,47900.0
2013-10-10 09:35:00,66.54,66.7,66.5,66.67,43500.0,48.9242,49.0418,48.8948,49.0198,43500.0
2013-10-10 09:40:00,66.71,66.89,66.63,66.85,31800.0,49.0492,49.1815,48.9904,49.1521,31800.0
2013-10-10 09:45:00,66.89,66.95,66.7,66.78,33900.0,49.1815,49.2257,49.0418,49.1007,33900.0
2013-10-10 09:50:00,66.83,66.98,66.78,66.8,58600.0,49.1374,49.2477,49.1007,49.1154,58600.0
2013-10-10 09:55:00,66.82,67.0,66.82,66.97,28300.0,49.1301,49.2624,49.1301,49.2404,28300.0
2013-10-10 10:00:00,66.97,67.23,66.91,67.23,35300.0,49.2404,49.4315,49.1962,49.4315,35300.0
2013-10-10 10:05:00,67.22,67.22,66.97,66.99,19300.0,49.4242,49.4242,49.2404,49.2551,19300.0
2013-10-10 10:10:00,66.99,67.07,66.93,67.07,26600.0,49.2551,49.3139,49.2109,49.3139,26600.0
2013-10-10 10:15:00,67.06,67.1,66.98,67.04,31900.0,49.3065,49.3359,49.2477,49.2918,31900.0
2013-10-10 10:20:00,67.03,67.17,66.98,67.16,35100.0,49.2845,49.3874,49.2477,49.3801,35100.0
2013-10-10 10:25:00,67.17,67.17,67.09,67.11,30500.0,49.3874,49.3874,49.3286,49.3433,30500.0
2013-10-10 10:30:00,67.11,67.15,67.04,67.12,24900.0,49.3433,49.3727,49.2918,49.3506,24900.0
2013-10-10 10:35:00,67.12,67.3,67.12,67.16,30600.0,49.3506,49.483,49.3506,49.3801,30600.0
2013-10-10 10:40:00,67.17,67.32,67.16,67.25,36500.0,49.3874,49.4977,49.3801,49.4462,36500.0
2013-10-10 10:45:00,67.25,67.33,67.19,67.2,22800.0,49.4462,49.5051,49.4021,49.4095,22800.0
2013-10-10 10:50:00,67.18,67.25,67.1,67.13,29200.0,49.3948,49.4462,49.3359,49.358,29200.0
2013-10-10 10:55:00,67.14,67.15,67.06,67.08,15000.0,49.3654,49.3727,49.3065,49.3212,15000.0
2013-10-10 11:00:00,67.06,67.07,66.9,66.95,29500.0,49.3065,49.3139,49.1889,49.2257,29500.0
2013-10-10 11:05:00,66.94,66.99,66.87,66.99,26400.0,49.2183,49.2551,49.1668,49.2551,26400.0
2013-10-10 11:10:00,66.99,67.05,66.94,67.01,21900.0,49.2551,49.2992,49.2183,49.2698,21900.0
2013-10-10 11:15:00,67.01,67.11,67.0,67.02,38700.0,49.2698,49.3433,49.2624,49.2771,38700.0
2013-10-10 11:20:00,67.02,67.1,67.0,67.04,35100.0,49.2771,49.3359,49.2624,49.2918,35100.0
2013-10-10 11:25:00,67.05,67.21,67.04,67.21,47100.0,49.2992,49.4168,49.2918,49.4168,47100.0
2013-10-10 11:30:00,67.2,67.25,67.05,67.25,72700.0,49.4095,49.4462,49.2992,49.4462,72700.0
2013-10-10 11:35:00,67.26,67.41,67.23,67.31,33500.0,49.4536,49.5639,49.4315,49.4903,33500.0
2013-10-10 11:40:00,67.31,67.38,67.3,67.37,22600.0,49.4903,49.5418,49.483,49.5345,22600.0
2013-10-10 11:45:00,67.38,67.46,67.33,67.41,25700.0,49.5418,49.6006,49.5051,49.5639,25700.0
2013-10-10 11:50:00,67.41,67.44,67.34,67.44,14200.0,49.5639,49.5859,49.5124,49.5859,14200.0
2013-10-10 11:55:00,67.45,67.49,67.31,67.31,59700.0,49.5933,49.6227,49.4903,49.4903,59700.0
2013-10-10 12:00:00,67.34,67.41,67.33,67.36,11900.0,49.5124,49.5639,49.5051,49.5271,11900.0
2013-10-10 12:05:00,67.35,67.37,67.32,67.36,11700.0,49.5198,49.5345,49.4977,49.5271,11700.0
2013-10-10 12:10:00,67.36,67.36,67.24,67.31,13000.0,49.5271,49.5271,49.4389,49.4903,13000.0
2013-10-10 12:15:00,67.35,67.39,67.29,67.3,9500.0,49.5198,49.5492,49.4756,49.483,9500.0
2013-10-10 12:20:00,67.28,67.29,67.2,67.2,9600.0,49.4683,49.4756,49.4095,49.4095,9600.0
2013-10-10 12:25:00,67.23,67.27,67.22,67.22,14400.0,49.4315,49.4609,49.4242,49.4242,14400.0
2013-10-10 12:30:00,67.24,67.31,67.23,67.3,8400.0,49.4389,49.4903,49.4315,49.483,8400.0
2013-10-10 12:35:00,67.3,67.35,67.26,67.26,7500.0,49.483,49.5198,49.4536,49.4536,7500.0
2013-10-10 12:40:00,67.26,67.28,67.25,67.26,8000.0,49.4536,49.4683,49.4462,49.4536,8000.0
2013-10-10 12:45:00,67.26,67.26,67.2,67.21,12700.0,49.4536,49.4536,49.4095,49.4168,12700.0
2013-10-10 12:50:00,67.21,67.27,67.2,67.23,20900.0,49.4168,49.4609,49.4095,49.4315,20900.0
2013-10-10 12:55:00,67.21,67.34,67.2,67.34,13100.0,49.4168,49.5124,49.4095,49.5124,13100.0
2013-10-10 13:00:00,67.34,67.39,67.22,67.24,63100.0,49.5124,49.5492,49.4242,49.4389,63100.0
2013-10-10 13:05:00,67.22,67.29,67.21,67.23,12600.0,49.4242,49.4756,49.4168,49.4315,12600.0
2013-10-10 13:10:00,67.25,67.31,67.24,67.28,54900.0,49.4462,49.4903,49.4389,49.4683,54900.0
2013-10-10 13:15:00,67.27,67.27,67.15,67.15,37300.0,49.4609,49.4609,49.3727,49.3727,37300.0
2013-10-10 13:20:00,67.15,67.19,67.12,67.15,78800.0,49.3727,49.4021,49.3506,49.3727,78800.0
2013-10-10 13:25:00,67.13,67.23,67.13,67.2,8700.0,49.358,49.4315,49.358,49.4095,8700.0
2013-10-10 13:30:00,67.19,67.26,67.17,67.2,18900.0,49.4021,49.4536,49.3874,49.4095,18900.0
2013-10-10 13:35:00,67.2,67.27,67.18,67.26,19900.0,49.4095,49.4609,49.3948,49.4536,19900.0
2013-10-10 13:40:00,67.25,67.3,67.23,67.23,10500.0,49.4462,49.483,49.4315,49.4315,10500.0
2013-10-10 13:45:00,67.21,67.28,67.21,67.25,9700.0,49.4168,49.4683,49.4168,49.4462,9700.0
2013-10-10 13:50:00,67.26,67.35,67.25,67.35,15900.0,49.4536,49.5198,49.4462,49.5198,15900.0
2013-10-10 13:55:00,67.33,67.38,67.29,67.34,11300.0,49.5051,49.5418,49.4756,49.5124,11300.0
2013-10-10 14:00:00,67.31,67.34,67.26,67.26,15900.0,49.4903,49.5124,49.4536,49.4536,15900.0
2013-10-10 14:05:00,67.28,67.31,67.21,67.24,49800.0,49.4683,49.4903,49.4168,49.4389,49800.0
2013-10-10 14:10:00,67.25,67.37,67.25,67.28,31600.0,49.4462,49.5345,49.4462,49.4683,31600.0
2013-10-10 14:15:00,67.29,67.3,67.23,67.25,22400.0,49.4756,49.483,49.4315,49.4462,22400.0
2013-10-10 14:20:00,67.24,67.33,67.24,67.3,16000.0,49.4389,49.5051,49.4389,49.483,16000.0
2013-10-10 14:25:00,67.31,67.34,67.28,67.3,10300.0,49.4903,49.5124,49.4683,49.483,10300.0
2013-10-10 14:30:00,67.31,67.43,67.29,67.42,24900.0,49.4903,49.5786,49.4756,49.5712,24900.0
2013-10-10 14:35:00,67.42,67.52,67.41,67.45,40200.0,49.5712,49.6448,49.5639,49.5933,40200.0
2013-10-10 14:40:00,67.46,67.47,67.39,67.41,28800.0,49.6006,49.608,49.5492,49.5639,28800.0
2013-10-10 14:45:00,67.42,67.44,67.31,67.35,24000.0,49.5712,49.5859,49.4903,49.5198,24000.0
2013-10-10 14:50:00,67.34,67.41,67.34,67.41,23300.0,49.5124,49.5639,49.5124,49.5639,23300.0
2013-10-10 14:55:00,67.41,67.41,67.35,67.4,21100.0,49.5639,49.5639,49.5198,49.5565,21100.0
2013-10-10 15:00:00,67.41,67.61,67.41,67.6,38300.0,49.5639,49.7109,49.5639,49.7036,38300.0
2013-10-10 15:05:00,67.58,67.75,67.57,67.72,32400.0,49.6889,49.8139,49.6815,49.7918,32400.0
2013-10-10 15:10:00,67.73,68.02,67.7,68.0,60900.0,49.7992,50.0124,49.7771,49.9977,60900.0
2013-10-10 15:15:00,68.0,68.0,67.87,67.93,40100.0,49.9977,49.9977,49.9021,49.9462,40100.0
2013-10-10 15:20:00,67.94,68.0,67.88,68.0,51100.0,49.9536,49.9977,49.9094,49.9977,51100.0
2013-10-10 15:25:00,68.0,68.06,67.95,68.03,63500.0,49.9977,50.0418,49.9609,50.0197,63500.0
2013-10-10 15:30:00,68.04,68.07,67.94,67.98,53100.0,50.0271,50.0491,49.9536,49.983,53100.0
2013-10-10 15:35:00,67.97,68.05,67.97,68.04,70700.0,49.9756,50.0344,49.9756,50.0271,70700.0
2013-10-10 15:40:00,68.04,68.09,67.98,68.02,91600.0,50.0271,50.0638,49.983,50.0124,91600.0
2013-10-10 15:45:00,68.01,68.06,67.84,67.86,129500.0,50.005,50.0418,49.88,49.8947,129500.0
2013-10-10 15:50:00,67.86,67.9,67.8,67.81,154500.0,49.8947,49.9241,49.8506,49.858,154500.0
2013-10-10 15:55:00,67.81,67.97,67.77,67.92,257200.0,49.858,49.9756,49.8286,49.9389,257200.0
2013-10-11 09:30:00,67.89,68.07,67.75,67.97,43400.0,49.9168,50.0491,49.8139,49.9756,43400.0
2013-10-11 09:35:00,67.91,68.07,67.75,68.04,55300.0,49.9315,50.0491,49.8139,50.0271,55300.0
2013-10-11 09:40:00,68.05,68.31,68.04,68.18,22300.0,50.0344,50.2256,50.0271,50.13,22300.0
2013-10-11 09:45:00,68.17,68.2,68.01,68.08,34600.0,50.1227,50.1447,50.005,50.0565,34600.0
2013-10-11 09:50:00,68.07,68.13,67.99,68.0,19300.0,50.0491,50.0933,49.9903,49.9977,19300.0
2013-10-11 09:55:00,68.0,68.26,68.0,68.22,22400.0,49.9977,50.1888,49.9977,50.1594,22400.0
2013-10-11 10:00:00,68.25,68.31,68.19,68.3,23200.0,50.1815,50.2256,50.1374,50.2183,23200.0
2013-10-11 10:05:00,68.3,68.35,68.25,68.25,20500.0,50.2183,50.255,50.1815,50.1815,20500.0
2013-10-11 10:10:00,68.22,68.25,68.1,68.25,20200.0,50.1594,50.1815,50.0712,50.1815,20200.0
2013-10-11 10:15:00,68.24,68.35,68.23,68.26,14200.0,50.1741,50.255,50.1668,50.1888,14200.0
2013-10-11 10:20:00,68.26,68.26,68.15,68.26,16200.0,50.1888,50.1888,50.108,50.1888,16200.0
2013-10-11 10:25:00,68.25,68.33,68.21,68.22,23400.0,50.1815,50.2403,50.1521,50.1594,23400.0
2013-10-11 10:30:00,68.2,68.28,68.2,68.25,17600.0,50.1447,50.2035,50.1447,50.1815,17600.0
2013-10-11 10:35:00,68.25,68.28,68.1,68.11,23500.0,50.1815,50.2035,50.0712,50.0786,23500.0
2013-10-11 10:40:00,68.11,68.24,68.11,68.19,11000.0,50.0786,50.1741,50.0786,50.1374,11000.0
2013-10-11 10:45:00,68.19,68.2,68.04,68.04,17000.0,50.1374,50.1447,50.0271,50.0271,17000.0
2013-10-11 10:50:00,68.02,68.11,68.02,68.11,23000.0,50.0124,50.0786,50.0124,50.0786,23000.0
2013-10-11 10:55:00,68.11,68.27,68.11,68.24,25800.0,50.0786,50.1962,50.0786,50.1741,25800.0
2013-10-11 11:00:00,68.24,68.26,68.17,68.17,17200.0,50.1741,50.1888,50.1227,50.1227,17200.0
2013-10-11 11:05:00,68.16,68.3,68.15,68.25,24400.0,50.1153,50.2183,50.108,50.1815,24400.0
2013-10-11 11:10:00,68.24,68.26,68.19,68.19,15100.0,50.1741,50.1888,50.1374,50.1374,15100.0
2013-10-11 11:15:00,68.19,68.23,68.08,68.09,16200.0,50.1374,50.1668,50.0565,50.0638,16200.0
2013-10-11 11:20:00,68.11,68.23,68.11,68.22,26000.0,50.0786,50.1668,50.0786,50.1594,26000.0
2013-10-11 11:25:00,68.24,68.3,68.22,68.24,29800.0,50.1741,50.2183,50.1594,50.1741,29800.0
2013-10-11 11:30:00,68.24,68.4,68.23,68.39,16200.0,50.1741,50.2918,50.1668,50.2844,16200.0
2013-10-11 11:35:00,68.39,68.54,68.39,68.52,20400.0,50.2844,50.3947,50.2844,50.38,20400.0
2013-10-11 11:40:00,68.53,68.6,68.49,68.56,20600.0,50.3874,50.4388,50.358,50.4094,20600.0
2013-10-11 11:45:00,68.56,68.58,68.51,68.57,10700.0,50.4094,50.4241,50.3727,50.4168,10700.0
2013-10-11 11:50:00,68.55,68.6,68.55,68.58,11300.0,50.4021,50.4388,50.4021,50.4241,11300.0
2013-10-11 11:55:00,68.6,68.69,68.59,68.66,89400.0,50.4388,50.505,50.4315,50.4829,89400.0
2013-10-11 12:00:00,68.66,68.67,68.6,68.64,41900.0,50.4829,50.4903,50.4388,50.4682,41900.0
2013-10-11 12:05:00,68.63,68.74,68.62,68.7,18300.0,50.4609,50.5418,50.4535,50.5124,18300.0
2013-10-11 12:10:00,68.71,68.72,68.69,68.71,11400.0,50.5197,50.5271,50.505,50.5197,11400.0
2013-10-11 12:15:00,68.71,68.77,68.7,68.75,16600.0,50.5197,50.5638,50.5124,50.5491,16600.0
2013-10-11 12:20:00,68.76,68.79,68.67,68.67,15400.0,50.5565,50.5785,50.4903,50.4903,15400.0
2013-10-11 12:25:00,68.67,68.76,68.65,68.67,16300.0,50.4903,50.5565,50.4756,50.4903,16300.0
2013-10-11 12:30:00,68.67,68.78,68.67,68.76,14300.0,50.4903,50.5712,50.4903,50.5565,14300.0
2013-10-11 12:35:00,68.76,68.82,68.74,68.8,14600.0,50.5565,50.6006,50.5418,50.5859,14600.0
2013-10-11 12:40:00,68.8,68.88,68.79,68.83,21000.0,50.5859,50.6447,50.5785,50.6079,21000.0
2013-10-11 12:45:00,68.82,68.86,68.79,68.79,14700.0,50.6006,50.63,50.5785,50.5785,14700.0
2013-10-11 12:50:00,68.8,68.84,68.77,68.81,25100.0,50.5859,50.6153,50.5638,50.5932,25100.0
2013-10-11 12:55:00,68.82,68.89,68.82,68.86,13900.0,50.6006,50.6521,50.6006,50.63,13900.0
2013-10-11 13:00:00,68.87,68.9,68.82,68.88,17200.0,50.6374,50.6594,50.6006,50.6447,17200.0
2013-10-11 13:05:00,68.89,68.94,68.86,68.94,14100.0,50.6521,50.6888,50.63,50.6888,14100.0
2013-10-11 13:10:00,68.94,68.96,68.87,68.92,12900.0,50.6888,50.7035,50.6374,50.6741,12900.0
2013-10-11 13:15:00,68.9,68.9,68.74,68.81,19200.0,50.6594,50.6594,50.5418,50.5932,19200.0
2013-10-11 13:20:00,68.8,68.85,68.79,68.84,16900.0,50.5859,50.6226,50.5785,50.6153,16900.0
2013-10-11 13:25:00,68.83,68.89,68.82,68.83,20900.0,50.6079,50.6521,50.6006,50.6079,20900.0
2013-10-11 13:30:00,68.83,68.86,68.78,68.86,12900.0,50.6079,50.63,50.5712,50.63,12900.0
2013-10-11 13:35:00,68.86,68.92,68.86,68.88,20800.0,50.63,50.6741,50.63,50.6447,20800.0
2013-10-11 13:40:00,68.84,68.88,68.82,68.84,14200.0,50.6153,50.6447,50.6006,50.6153,14200.0
2013-10-11 13:45:00,68.83,68.91,68.8,68.8,12000.0,50.6079,50.6668,50.5859,50.5859,12000.0
2013-10-11 13:50:00,68.79,68.83,68.76,68.81,22000.0,50.5785,50.6079,50.5565,50.5932,22000.0
2013-10-11 13:55:00,68.83,68.88,68.79,68.88,15600.0,50.6079,50.6447,50.5785,50.6447,15600.0
2013-10-11 14:00:00,68.87,68.94,68.81,68.93,22100.0,50.6374,50.6888,50.5932,50.6815,22100.0
2013-10-11 14:05:00,68.92,69.03,68.91,69.02,27000.0,50.6741,50.755,50.6668,50.7476,27000.0
2013-10-11 14:10:00,69.02,69.06,69.0,69.04,32000.0,50.7476,50.7771,50.7329,50.7623,32000.0
2013-10-11 14:15:00,69.03,69.11,69.0,69.09,41800.0,50.755,50.8138,50.7329,50.7991,41800.0
2013-10-11 14:20:00,69.08,69.09,68.96,69.03,25600.0,50.7918,50.7991,50.7035,50.755,25600.0
2013-10-11 14:25:00,69.03,69.06,68.98,69.06,32200.0,50.755,50.7771,50.7182,50.7771,32200.0
2013-10-11 14:30:00,69.04,69.05,69.01,69.02,23500.0,50.7623,50.7697,50.7403,50.7476,23500.0
2013-10-11 14:35:00,69.01,69.05,68.95,68.99,32700.0,50.7403,50.7697,50.6962,50.7256,32700.0
2013-10-11 14:40:00,68.99,69.06,68.99,69.06,28000.0,50.7256,50.7771,50.7256,50.7771,28000.0
2013-10-11 14:45:00,69.07,69.09,69.04,69.07,21300.0,50.7844,50.7991,50.7623,50.7844,21300.0
2013-10-11 14:50:00,69.06,69.09,69.05,69.09,16400.0,50.7771,50.7991,50.7697,50.7991,16400.0
2013-10-11 14:55:00,69.07,69.12,69.06,69.12,26000.0,50.7844,50.8212,50.7771,50.8212,26000.0
2013-10-11 15:00:00,69.11,69.14,69.03,69.04,42200.0,50.8138,50.8359,50.755,50.7623,42200.0
2013-10-11 15:05:00,69.04,69.09,69.03,69.08,24200.0,50.7623,50.7991,50.755,50.7918,24200.0
2013-10-11 15:10:00,69.08,69.11,69.03,69.03,53400.0,50.7918,50.8138,50.755,50.755,53400.0
2013-10-11 15:15:00,69.03,69.05,68.95,68.97,44300.0,50.755,50.7697,50.6962,50.7109,44300.0
2013-10-11 15:20:00,68.97,69.03,68.94,68.99,34800.0,50.7109,50.755,50.6888,50.7256,34800.0
2013-10-11 15:25:00,68.98,69.1,68.98,69.09,23500.0,50.7182,50.8065,50.7182,50.7991,23500.0
2013-10-11 15:30:00,69.1,69.17,69.09,69.14,54800.0,50.8065,50.8579,50.7991,50.8359,54800.0
2013-10-11 15:35:00,69.14,69.17,69.12,69.13,70400.0,50.8359,50.8579,50.8212,50.8285,70400.0
2013-10-11 15:40:00,69.13,69.17,69.13,69.17,51000.0,50.8285,50.8579,50.8285,50.8579,51000.0
2013-10-11 15:45:00,69.17,69.17,69.07,69.07,74000.0,50.8579,50.8579,50.7844,50.7844,74000.0
2013-10-11 15:50:00,69.08,69.12,69.05,69.11,89100.0,50.7918,50.8212,50.7697,50.8138,89100.0
2013-10-11 15:55:00,69.11,69.26,69.11,69.25,171000.0,50.8138,50.9241,50.8138,50.9167,171000.0
2013-10-14 09:30:00,68.47,68.51,68.16,68.39,48000.0,50.3432,50.3727,50.1153,50.2844,48000.0
2013-10-14 09:35:00,68.44,68.55,68.39,68.39,48500.0,50.3212,50.4021,50.2844,50.2844,48500.0
2013-10-14 09:40:00,68.38,68.41,68.23,68.23,23200.0,50.2771,50.2991,50.1668,50.1668,23200.0
2013-10-14 09:45:00,68.25,68.3,68.02,68.02,25100.0,50.1815,50.2183,50.0124,50.0124,25100.0
2013-10-14 09:50:00,68.03,68.28,68.02,68.2,19300.0,50.0197,50.2035,50.0124,50.1447,19300.0
2013-10-14 09:55:00,68.24,68.36,68.21,68.34,30600.0,50.1741,50.2624,50.1521,50.2477,30600.0
2013-10-14 10:00:00,68.37,68.47,68.32,68.32,13700.0,50.2697,50.3432,50.233,50.233,13700.0
2013-10-14 10:05:00,68.32,68.35,68.22,68.29,15400.0,50.233,50.255,50.1594,50.2109,15400.0
2013-10-14 10:10:00,68.28,68.39,68.23,68.36,6900.0,50.2035,50.2844,50.1668,50.2624,6900.0
2013-10-14 10:15:00,68.37,68.42,68.33,68.33,9500.0,50.2697,50.3065,50.2403,50.2403,9500.0
2013-10-14 10:20:00,68.33,68.43,68.33,68.4,38000.0,50.2403,50.3138,50.2403,50.2918,38000.0
2013-10-14 10:25:00,68.39,68.48,68.38,68.48,25900.0,50.2844,50.3506,50.2771,50.3506,25900.0
2013-10-14 10:30:00,68.48,68.5,68.44,68.5,7800.0,50.3506,50.3653,50.3212,50.3653,7800.0
2013-10-14 10:35:00,68.48,68.51,68.45,68.46,10700.0,50.3506,50.3727,50.3285,50.3359,10700.0
2013-10-14 10:40:00,68.48,68.48,68.37,68.38,11600.0,50.3506,50.3506,50.2697,50.2771,11600.0
2013-10-14 10:45:00,68.36,68.45,68.34,68.37,16100.0,50.2624,50.3285,50.2477,50.2697,16100.0
2013-10-14 10:50:00,68.38,68.43,68.33,68.33,12400.0,50.2771,50.3138,50.2403,50.2403,12400.0
2013-10-14 10:55:00,68.31,68.47,68.31,68.43,11900.0,50.2256,50.3432,50.2256,50.3138,11900.0
2013-10-14 11:00:00,68.42,68.48,68.37,68.47,8300.0,50.3065,50.3506,50.2697,50.3432,8300.0
2013-10-14 11:05:00,68.48,68.48,68.41,68.46,8800.0,50.3506,50.3506,50.2991,50.3359,8800.0
2013-10-14 11:10:00,68.46,68.6,68.46,68.6,27600.0,50.3359,50.4388,50.3359,50.4388,27600.0
2013-10-14 11:15:00,68.62,68.65,68.57,68.63,15000.0,50.4535,50.4756,50.4168,50.4609,15000.0
2013-10-14 11:20:00,68.62,68.67,68.59,68.64,20500.0,50.4535,50.4903,50.4315,50.4682,20500.0
2013-10-14 11:25:00,68.63,68.7,68.6,68.7,11200.0,50.4609,50.5124,50.4388,50.5124,11200.0
2013-10-14 11:30:00,68.71,68.77,68.7,68.74,14900.0,50.5197,50.5638,50.5124,50.5418,14900.0
2013-10-14 11:35:00,68.75,68.86,68.75,68.81,15000.0,50.5491,50.63,50.5491,50.5932,15000.0
2013-10-14 11:40:00,68.81,68.86,68.79,68.84,11200.0,50.5932,50.63,50.5785,50.6153,11200.0
2013-10-14 11:45:00,68.84,68.94,68.84,68.89,10600.0,50.6153,50.6888,50.6153,50.6521,10600.0
2013-10-14 11:50:00,68.88,69.03,68.88,68.99,14800.0,50.6447,50.755,50.6447,50.7256,14800.0
2013-10-14 11:55:00,69.0,69.06,69.0,69.02,13200.0,50.7329,50.7771,50.7329,50.7476,13200.0
2013-10-14 12:00:00,69.03,69.13,69.02,69.1,18000.0,50.755,50.8285,50.7476,50.8065,18000.0
2013-10-14 12:05:00,69.07,69.07,68.99,69.0,13100.0,50.7844,50.7844,50.7256,50.7329,13100.0
2013-10-14 12:10:00,68.99,69.05,68.93,68.98,13000.0,50.7256,50.7697,50.6815,50.7182,13000.0
2013-10-14 12:15:00,68.99,68.99,68.95,68.95,6900.0,50.7256,50.7256,50.6962,50.6962,6900.0
2013-10-14 12:20:00,68.94,68.94,68.86,68.87,14300.0,50.6888,50.6888,50.63,50.6374,14300.0
2013-10-14 12:25:00,68.87,68.92,68.84,68.84,11500.0,50.6374,50.6741,50.6153,50.6153,11500.0
2013-10-14 12:30:00,68.84,68.96,68.82,68.92,18100.0,50.6153,50.7035,50.6006,50.6741,18100.0
2013-10-14 12:35:00,68.94,69.03,68.91,69.02,12100.0,50.6888,50.755,50.6668,50.7476,12100.0
2013-10-14 12:40:00,69.0,69.01,68.87,68.92,10200.0,50.7329,50.7403,50.6374,50.6741,10200.0
2013-10-14 12:45:00,68.94,68.94,68.89,68.93,7800.0,50.6888,50.6888,50.6521,50.6815,7800.0
2013-10-14 12:50:00,68.94,68.97,68.89,68.89,12100.0,50.6888,50.7109,50.6521,50.6521,12100.0
2013-10-14 12:55:00,68.9,68.96,68.9,68.96,6600.0,50.6594,50.7035,50.6594,50.7035,6600.0
2013-10-14 13:00:00,68.97,68.97,68.89,68.95,20700.0,50.7109,50.7109,50.6521,50.6962,20700.0
2013-10-14 13:05:00,68.95,68.99,68.91,68.92,13400.0,50.6962,50.7256,50.6668,50.6741,13400.0
2013-10-14 13:10:00,68.92,69.08,68.92,69.04,11400.0,50.6741,50.7918,50.6741,50.7623,11400.0
2013-10-14 13:15:00,69.04,69.06,69.03,69.04,8900.0,50.7623,50.7771,50.755,50.7623,8900.0
2013-10-14 13:20:00,69.05,69.1,69.01,69.01,11000.0,50.7697,50.8065,50.7403,50.7403,11000.0
2013-10-14 13:25:00,69.01,69.09,68.99,69.09,7700.0,50.7403,50.7991,50.7256,50.7991,7700.0
2013-10-14 13:30:00,69.08,69.11,69.05,69.07,7600.0,50.7918,50.8138,50.7697,50.7844,7600.0
2013-10-14 13:35:00,69.08,69.09,69.04,69.08,9200.0,50.7918,50.7991,50.7623,50.7918,9200.0
2013-10-14 13:40:00,69.09,69.19,69.08,69.18,23800.0,50.7991,50.8726,50.7918,50.8653,23800.0
2013-10-14 13:45:00,69.18,69.22,69.11,69.14,12500.0,50.8653,50.8947,50.8138,50.8359,12500.0
2013-10-14 13:50:00,69.13,69.15,69.06,69.15,10700.0,50.8285,50.8432,50.7771,50.8432,10700.0
2013-10-14 13:55:00,69.15,69.16,69.12,69.15,13100.0,50.8432,50.8506,50.8212,50.8432,13100.0
2013-10-14 14:00:00,69.16,69.3,69.13,69.29,19500.0,50.8506,50.9535,50.8285,50.9462,19500.0
2013-10-14 14:05:00,69.29,69.38,69.28,69.28,67300.0,50.9462,51.0123,50.9388,50.9388,67300.0
2013-10-14 14:10:00,69.3,69.3,69.14,69.16,13700.0,50.9535,50.9535,50.8359,50.8506,13700.0
2013-10-14 14:15:00,69.16,69.22,69.16,69.21,19600.0,50.8506,50.8947,50.8506,50.8873,19600.0
2013-10-14 14:20:00,69.22,69.25,69.09,69.12,20100.0,50.8947,50.9167,50.7991,50.8212,20100.0
2013-10-14 14:25:00,69.13,69.13,69.08,69.09,13300.0,50.8285,50.8285,50.7918,50.7991,13300.0
2013-10-14 14:30:00,69.1,69.18,69.09,69.16,13100.0,50.8065,50.8653,50.7991,50.8506,13100.0
2013-10-14 14:35:00,69.15,69.17,69.11,69.12,18000.0,50.8432,50.8579,50.8138,50.8212,18000.0
2013-10-14 14:40:00,69.12,69.12,68.9,69.04,48200.0,50.8212,50.8212,50.6594,50.7623,48200.0
2013-10-14 14:45:00,69.03,69.11,68.97,69.11,56900.0,50.755,50.8138,50.7109,50.8138,56900.0
2013-10-14 14:50:00,69.08,69.1,69.0,69.07,13000.0,50.7918,50.8065,50.7329,50.7844,13000.0
2013-10-14 14:55:00,69.07,69.09,68.94,68.95,47300.0,50.7844,50.7991,50.6888,50.6962,47300.0
2013-10-14 15:00:00,68.95,68.99,68.88,68.99,38900.0,50.6962,50.7256,50.6447,50.7256,38900.0
2013-10-14 15:05:00,68.99,69.1,68.98,69.09,26200.0,50.7256,50.8065,50.7182,50.7991,26200.0
2013-10-14 15:10:00,69.1,69.14,69.03,69.13,28200.0,50.8065,50.8359,50.755,50.8285,28200.0
2013-10-14 15:15:00,69.12,69.15,69.0,69.01,31400.0,50.8212,50.8432,50.7329,50.7403,31400.0
2013-10-14 15:20:00,69.0,69.02,68.97,69.0,22100.0,50.7329,50.7476,50.7109,50.7329,22100.0
2013-10-14 15:25:00,69.0,69.06,68.98,69.04,12500.0,50.7329,50.7771,50.7182,50.7623,12500.0
2013-10-14 15:30:00,69.04,69.06,68.96,68.96,36000.0,50.7623,50.7771,50.7035,50.7035,36000.0
2013-10-14 15:35:00,68.96,68.97,68.84,68.84,38400.0,50.7035,50.7109,50.6153,50.6153,38400.0
2013-10-14 15:40:00,68.85,68.9,68.82,68.84,67000.0,50.6226,50.6594,50.6006,50.6153,67000.0
2013-10-14 15:45:00,68.84,68.84,68.68,68.69,68800.0,50.6153,50.6153,50.4977,50.505,68800.0
2013-10-14 15:50:00,68.69,68.77,68.69,68.76,65900.0,50.505,50.5638,50.505,50.5565,65900.0
2013-10-14 15:55:00,68.77,68.96,68.74,68.96,120800.0,50.5638,50.7035,50.5418,50.7035,120800.0
2013-10-15 09:30:00,68.5,68.59,68.05,68.16,62800.0,50.3653,50.4315,50.0344,50.1153,62800.0
2013-10-15 09:35:00,68.1,68.12,67.77,67.78,85400.0,50.0712,50.0859,49.8286,49.8359,85400.0
2013-10-15 09:40:00,67.77,67.82,67.62,67.76,65200.0,49.8286,49.8653,49.7183,49.8212,65200.0
2013-10-15 09:45:00,67.8,67.9,67.75,67.84,23600.0,49.8506,49.9241,49.8139,49.88,23600.0
2013-10-15 09:50:00,67.85,67.99,67.85,67.92,32700.0,49.8874,49.9903,49.8874,49.9389,32700.0
2013-10-15 09:55:00,67.91,67.95,67.81,67.89,69900.0,49.9315,49.9609,49.858,49.9168,69900.0
2013-10-15 10:00:00,67.9,67.95,67.82,67.83,59900.0,49.9241,49.9609,49.8653,49.8727,59900.0
2013-10-15 10:05:00,67.83,67.89,67.73,67.84,82500.0,49.8727,49.9168,49.7992,49.88,82500.0
2013-10-15 10:10:00,67.84,67.93,67.82,67.9,54400.0,49.88,49.9462,49.8653,49.9241,54400.0
2013-10-15 10:15:00,67.9,67.94,67.81,67.9,45500.0,49.9241,49.9536,49.858,49.9241,45500.0
2013-10-15 10:20:00,67.92,67.95,67.87,67.9,65500.0,49.9389,49.9609,49.9021,49.9241,65500.0
2013-10-15 10:25:00,67.9,67.9,67.81,67.89,38400.0,49.9241,49.9241,49.858,49.9168,38400.0
2013-10-15 10:30:00,67.89,67.94,67.69,67.71,87400.0,49.9168,49.9536,49.7697,49.7844,87400.0
2013-10-15 10:35:00,67.7,67.7,67.54,67.56,53800.0,49.7771,49.7771,49.6595,49.6742,53800.0
2013-10-15 10:40:00,67.56,67.67,67.34,67.46,70500.0,49.6742,49.755,49.5124,49.6006,70500.0
2013-10-15 10:45:00,67.5,67.51,67.37,67.48,44800.0,49.63,49.6374,49.5345,49.6153,44800.0
2013-10-15 10:50:00,67.49,67.53,67.43,67.47,39700.0,49.6227,49.6521,49.5786,49.608,39700.0
2013-10-15 10:55:00,67.46,67.58,67.39,67.58,40800.0,49.6006,49.6889,49.5492,49.6889,40800.0
2013-10-15 11:00:00,67.57,67.57,67.46,67.47,58700.0,49.6815,49.6815,49.6006,49.608,58700.0
2013-10-15 11:05:00,67.47,67.59,67.39,67.39,30800.0,49.608,49.6962,49.5492,49.5492,30800.0
2013-10-15 11:10:00,67.39,67.78,67.29,67.7,96200.0,49.5492,49.8359,49.4756,49.7771,96200.0
2013-10-15 11:15:00,67.71,67.77,67.64,67.66,47300.0,49.7844,49.8286,49.733,49.7477,47300.0
2013-10-15 11:20:00,67.66,67.77,67.66,67.72,55700.0,49.7477,49.8286,49.7477,49.7918,55700.0
2013-10-15 11:25:00,67.72,67.78,67.64,67.67,51100.0,49.7918,49.8359,49.733,49.755,51100.0
2013-10-15 11:30:00,67.66,67.72,67.62,67.62,28300.0,49.7477,49.7918,49.7183,49.7183,28300.0
2013-10-15 11:35:00,67.63,67.65,67.48,67.5,30300.0,49.7256,49.7403,49.6153,49.63,30300.0
2013-10-15 11:40:00,67.5,67.52,67.44,67.48,32800.0,49.63,49.6448,49.5859,49.6153,32800.0
2013-10-15 11:45:00,67.47,67.5,67.36,67.42,28800.0,49.608,49.63,49.5271,49.5712,28800.0
2013-10-15 11:50:00,67.43,67.64,67.43,67.62,23900.0,49.5786,49.733,49.5786,49.7183,23900.0
2013-10-15 11:55:00,67.62,67.65,67.56,67.6,22600.0,49.7183,49.7403,49.6742,49.7036,22600.0
2013-10-15 12:00:00,67.59,67.6,67.49,67.57,19300.0,49.6962,49.7036,49.6227,49.6815,19300.0
2013-10-15 12:05:00,67.58,67.59,67.5,67.53,15600.0,49.6889,49.6962,49.63,49.6521,15600.0
2013-10-15 12:10:00,67.53,67.58,67.45,67.45,22200.0,49.6521,49.6889,49.5933,49.5933,22200.0
2013-10-15 12:15:00,67.45,67.45,67.38,67.43,25700.0,49.5933,49.5933,49.5418,49.5786,25700.0
2013-10-15 12:20:00,67.45,67.49,67.38,67.47,24800.0,49.5933,49.6227,49.5418,49.608,24800.0
2013-10-15 12:25:00,67.47,67.48,67.26,67.27,38600.0,49.608,49.6153,49.4536,49.4609,38600.0
2013-10-15 12:30:00,67.26,67.28,67.11,67.13,77900.0,49.4536,49.4683,49.3433,49.358,77900.0
2013-10-15 12:35:00,67.13,67.16,67.02,67.04,54300.0,49.358,49.3801,49.2771,49.2918,54300.0
2013-10-15 12:40:00,67.05,67.21,67.03,67.18,59600.0,49.2992,49.4168,49.2845,49.3948,59600.0
2013-10-15 12:45:00,67.18,67.23,67.16,67.16,18500.0,49.3948,49.4315,49.3801,49.3801,18500.0
2013-10-15 12:50:00,67.14,67.2,67.14,67.2,22500.0,49.3654,49.4095,49.3654,49.4095,22500.0
2013-10-15 12:55:00,67.21,67.22,67.15,67.21,24500.0,49.4168,49.4242,49.3727,49.4168,24500.0
2013-10-15 13:00:00,67.21,67.22,67.08,67.09,27100.0,49.4168,49.4242,49.3212,49.3286,27100.0
2013-10-15 13:05:00,67.07,67.11,67.06,67.11,38700.0,49.3139,49.3433,49.3065,49.3433,38700.0
2013-10-15 13:10:00,67.1,67.25,67.05,67.24,40500.0,49.3359,49.4462,49.2992,49.4389,40500.0
2013-10-15 13:15:00,67.23,67.23,67.11,67.14,20000.0,49.4315,49.4315,49.3433,49.3654,20000.0
2013-10-15 13:20:00,67.14,67.14,67.02,67.02,27100.0,49.3654,49.3654,49.2771,49.2771,27100.0
2013-10-15 13:25:00,67.02,67.04,66.96,66.98,31300.0,49.2771,49.2918,49.233,49.2477,31300.0
2013-10-15 13:30:00,66.97,67.15,66.96,67.15,25400.0,49.2404,49.3727,49.233,49.3727,25400.0
2013-10-15 13:35:00,67.15,67.18,67.12,67.18,30700.0,49.3727,49.3948,49.3506,49.3948,30700.0
2013-10-15 13:40:00,67.18,67.21,67.14,67.19,17000.0,49.3948,49.4168,49.3654,49.4021,17000.0
2013-10-15 13:45:00,67.2,67.3,67.2,67.29,19500.0,49.4095,49.483,49.4095,49.4756,19500.0
2013-10-15 13:50:00,67.29,67.34,67.26,67.32,18500.0,49.4756,49.5124,49.4536,49.4977,18500.0
2013-10-15 13:55:00,67.32,67.33,67.26,67.31,18300.0,49.4977,49.5051,49.4536,49.4903,18300.0
2013-10-15 14:00:00,67.31,67.37,67.26,67.28,27600.0,49.4903,49.5345,49.4536,49.4683,27600.0
2013-10-15 14:05:00,67.27,67.31,67.25,67.3,26700.0,49.4609,49.4903,49.4462,49.483,26700.0
2013-10-15 14:10:00,67.29,67.29,67.21,67.24,25900.0,49.4756,49.4756,49.4168,49.4389,25900.0
2013-10-15 14:15:00,67.22,67.31,67.2,67.3,18200.0,49.4242,49.4903,49.4095,49.483,18200.0
2013-10-15 14:20:00,67.3,67.31,67.02,67.03,43200.0,49.483,49.4903,49.2771,49.2845,43200.0
2013-10-15 14:25:00,67.03,67.1,66.98,66.98,34000.0,49.2845,49.3359,49.2477,49.2477,34000.0
2013-10-15 14:30:00,66.99,67.0,66.91,66.97,39000.0,49.2551,49.2624,49.1962,49.2404,39000.0
2013-10-15 14:35:00,66.97,66.97,66.7,66.88,65400.0,49.2404,49.2404,49.0418,49.1742,65400.0
2013-10-15 14:40:00,66.88,66.91,66.77,66.88,47100.0,49.1742,49.1962,49.0933,49.1742,47100.0
2013-10-15 14:45:00,66.89,66.9,66.65,66.85,107800.0,49.1815,49.1889,49.0051,49.1521,107800.0
2013-10-15 14:50:00,66.84,67.04,66.84,66.88,49100.0,49.1448,49.2918,49.1448,49.1742,49100.0
2013-10-15 14:55:00,66.87,66.98,66.82,66.95,58700.0,49.1668,49.2477,49.1301,49.2257,58700.0
2013-10-15 15:00:00,66.96,67.03,66.86,66.86,45400.0,49.233,49.2845,49.1595,49.1595,45400.0
2013-10-15 15:05:00,66.87,67.11,66.84,67.07,63900.0,49.1668,49.3433,49.1448,49.3139,63900.0
2013-10-15 15:10:00,67.08,67.2,67.04,67.15,62300.0,49.3212,49.4095,49.2918,49.3727,62300.0
2013-10-15 15:15:00,67.16,67.16,67.03,67.05,76900.0,49.3801,49.3801,49.2845,49.2992,76900.0
2013-10-15 15:20:00,67.05,67.06,66.96,67.02,65400.0,49.2992,49.3065,49.233,49.2771,65400.0
2013-10-15 15:25:00,67.03,67.08,66.99,67.08,44700.0,49.2845,49.3212,49.2551,49.3212,44700.0
2013-10-15 15:30:00,67.09,67.09,66.99,67.01,54000.0,49.3286,49.3286,49.2551,49.2698,54000.0
2013-10-15 15:35:00,67.01,67.08,66.95,66.99,99600.0,49.2698,49.3212,49.2257,49.2551,99600.0
2013-10-15 15:40:00,66.98,67.0,66.82,66.86,66300.0,49.2477,49.2624,49.1301,49.1595,66300.0
2013-10-15 15:45:00,66.86,66.97,66.84,66.91,94400.0,49.1595,49.2404,49.1448,49.1962,94400.0
2013-10-15 15:50:00,66.92,67.0,66.86,67.0,117000.0,49.2036,49.2624,49.1595,49.2624,117000.0
2013-10-15 15:55:00,67.0,67.05,66.91,66.92,201800.0,49.2624,49.2992,49.1962,49.2036,201800.0
2013-10-16 09:30:00,67.52,67.63,67.02,67.12,48100.0,49.6448,49.7256,49.2771,49.3506,48100.0
2013-10-16 09:35:00,67.08,67.24,66.66,66.72,60900.0,49.3212,49.4389,49.0124,49.0565,60900.0
2013-10-16 09:40:00,66.67,66.71,66.2,66.21,143700.0,49.0198,49.0492,48.6742,48.6816,143700.0
2013-10-16 09:45:00,66.2,66.27,66.06,66.23,121200.0,48.6742,48.7257,48.5713,48.6963,121200.0
2013-10-16 09:50:00,66.23,66.65,66.14,66.63,110400.0,48.6963,49.0051,48.6301,48.9904,110400.0
2013-10-16 09:55:00,66.62,67.0,66.6,66.9,86700.0,48.983,49.2624,48.9683,49.1889,86700.0
2013-10-16 10:00:00,66.9,66.97,66.62,66.77,71000.0,49.1889,49.2404,48.983,49.0933,71000.0
2013-10-16 10:05:00,66.77,67.0,66.61,66.9,84000.0,49.0933,49.2624,48.9757,49.1889,84000.0
2013-10-16 10:10:00,66.9,67.0,66.86,66.99,58100.0,49.1889,49.2624,49.1595,49.2551,58100.0
2013-10-16 10:15:00,67.0,67.07,66.95,67.0,81900.0,49.2624,49.3139,49.2257,49.2624,81900.0
2013-10-16 10:20:00,67.0,67.07,66.77,66.77,52300.0,49.2624,49.3139,49.0933,49.0933,52300.0
2013-10-16 10:25:00,66.77,66.79,66.64,66.64,64300.0,49.0933,49.108,48.9977,48.9977,64300.0
2013-10-16 10:30:00,66.65,66.71,66.55,66.59,78500.0,49.0051,49.0492,48.9315,48.961,78500.0
2013-10-16 10:35:00,66.58,66.6,66.5,66.54,50600.0,48.9536,48.9683,48.8948,48.9242,50600.0
2013-10-16 10:40:00,66.54,66.6,66.53,66.6,37300.0,48.9242,48.9683,48.9168,48.9683,37300.0
2013-10-16 10:45:00,66.59,66.77,66.56,66.76,88300.0,48.961,49.0933,48.9389,49.086,88300.0
2013-10-16 10:50:00,66.76,66.83,66.69,66.83,49600.0,49.086,49.1374,49.0345,49.1374,49600.0
2013-10-16 10:55:00,66.83,66.98,66.75,66.98,49100.0,49.1374,49.2477,49.0786,49.2477,49100.0
2013-10-16 11:00:00,66.97,67.0,66.92,66.94,26100.0,49.2404,49.2624,49.2036,49.2183,26100.0
2013-10-16 11:05:00,66.96,67.04,66.9,67.01,41500.0,49.233,49.2918,49.1889,49.2698,41500.0
2013-10-16 11:10:00,67.0,67.01,66.92,66.92,44200.0,49.2624,49.2698,49.2036,49.2036,44200.0
2013-10-16 11:15:00,66.93,66.93,66.75,66.75,31700.0,49.2109,49.2109,49.0786,49.0786,31700.0
2013-10-16 11:20:00,66.74,66.79,66.62,66.74,53700.0,49.0712,49.108,48.983,49.0712,53700.0
2013-10-16 11:25:00,66.74,66.75,66.68,66.74,30500.0,49.0712,49.0786,49.0271,49.0712,30500.0
2013-10-16 11:30:00,66.73,66.87,66.69,66.79,34400.0,49.0639,49.1668,49.0345,49.108,34400.0
2013-10-16 11:35:00,66.77,66.8,66.51,66.53,61800.0,49.0933,49.1154,48.9021,48.9168,61800.0
2013-10-16 11:40:00,66.55,66.68,66.53,66.66,39800.0,48.9315,49.0271,48.9168,49.0124,39800.0
2013-10-16 11:45:00,66.68,66.73,66.61,66.61,21400.0,49.0271,49.0639,48.9757,48.9757,21400.0
2013-10-16 11:50:00,66.6,66.67,66.59,66.67,31000.0,48.9683,49.0198,48.961,49.0198,31000.0
2013-10-16 11:55:00,66.7,66.71,66.65,66.65,18400.0,49.0418,49.0492,49.0051,49.0051,18400.0
2013-10-16 12:00:00,66.65,66.78,66.64,66.78,20000.0,49.0051,49.1007,48.9977,49.1007,20000.0
2013-10-16 12:05:00,66.76,66.88,66.75,66.86,22300.0,49.086,49.1742,49.0786,49.1595,22300.0
2013-10-16 12:10:00,66.83,66.89,66.81,66.83,17400.0,49.1374,49.1815,49.1227,49.1374,17400.0
2013-10-16 12:15:00,66.85,66.99,66.84,66.93,55000.0,49.1521,49.2551,49.1448,49.2109,55000.0
2013-10-16 12:20:00,66.9,66.92,66.73,66.77,50500.0,49.1889,49.2036,49.0639,49.0933,50500.0
2013-10-16 12:25:00,66.78,66.81,66.68,66.7,21800.0,49.1007,49.1227,49.0271,49.0418,21800.0
2013-10-16 12:30:00,66.7,66.71,66.62,66.66,36800.0,49.0418,49.0492,48.983,49.0124,36800.0
2013-10-16 12:35:00,66.66,66.73,66.63,66.73,24700.0,49.0124,49.0639,48.9904,49.0639,24700.0
2013-10-16 12:40:00,66.74,66.74,66.67,66.7,50800.0,49.0712,49.0712,49.0198,49.0418,50800.0
2013-10-16 12:45:00,66.7,66.75,66.69,66.72,11500.0,49.0418,49.0786,49.0345,49.0565,11500.0
2013-10-16 12:50:00,66.73,66.78,66.73,66.78,9200.0,49.0639,49.1007,49.0639,49.1007,9200.0
2013-10-16 12:55:00,66.77,66.77,66.67,66.67,22300.0,49.0933,49.0933,49.0198,49.0198,22300.0
2013-10-16 13:00:00,66.69,66.78,66.68,66.73,14900.0,49.0345,49.1007,49.0271,49.0639,14900.0
2013-10-16 13:05:00,66.73,66.81,66.72,66.8,18900.0,49.0639,49.1227,49.0565,49.1154,18900.0
2013-10-16 13:10:00,66.78,66.79,66.73,66.77,12400.0,49.1007,49.108,49.0639,49.0933,12400.0
2013-10-16 13:15:00,66.78,66.78,66.63,66.72,35800.0,49.1007,49.1007,48.9904,49.0565,35800.0
2013-10-16 13:20:00,66.73,66.73,66.61,66.69,15400.0,49.0639,49.0639,48.9757,49.0345,15400.0
2013-10-16 13:25:00,66.69,66.77,66.69,66.73,15400.0,49.0345,49.0933,49.0345,49.0639,15400.0
2013-10-16 13:30:00,66.73,66.76,66.71,66.75,9500.0,49.0639,49.086,49.0492,49.0786,9500.0
2013-10-16 13:35:00,66.73,66.78,66.71,66.75,17100.0,49.0639,49.1007,49.0492,49.0786,17100.0
2013-10-16 13:40:00,66.75,66.78,66.72,66.72,21300.0,49.0786,49.1007,49.0565,49.0565,21300.0
2013-10-16 13:45:00,66.72,66.76,66.69,66.74,17200.0,49.0565,49.086,49.0345,49.0712,17200.0
2013-10-16 13:50:00,66.75,66.75,66.66,66.66,11900.0,49.0786,49.0786,49.0124,49.0124,11900.0
2013-10-16 13:55:00,66.66,66.7,66.65,66.68,10400.0,49.0124,49.0418,49.0051,49.0271,10400.0
2013-10-16 14:00:00,66.67,66.68,66.56,66.58,19100.0,49.0198,49.0271,48.9389,48.9536,19100.0
2013-10-16 14:05:00,66.57,66.67,66.57,66.66,15800.0,48.9463,49.0198,48.9463,49.0124,15800.0
2013-10-16 14:10:00,66.66,66.69,66.64,66.69,9900.0,49.0124,49.0345,48.9977,49.0345,9900.0
2013-10-16 14:15:00,66.7,66.73,66.66,66.66,17600.0,49.0418,49.0639,49.0124,49.0124,17600.0
2013-10-16 14:20:00,66.66,66.69,66.63,66.65,22800.0,49.0124,49.0345,48.9904,49.0051,22800.0
2013-10-16 14:25:00,66.65,66.65,66.45,66.55,34100.0,49.0051,49.0051,48.858,48.9315,34100.0
2013-10-16 14:30:00,66.54,66.55,66.49,66.49,30300.0,48.9242,48.9315,48.8874,48.8874,30300.0
2013-10-16 14:35:00,66.5,66.51,66.44,66.44,15100.0,48.8948,48.9021,48.8507,48.8507,15100.0
2013-10-16 14:40:00,66.44,66.51,66.38,66.48,27600.0,48.8507,48.9021,48.8066,48.8801,27600.0
2013-10-16 14:45:00,66.48,66.61,66.47,66.61,15100.0,48.8801,48.9757,48.8727,48.9757,15100.0
2013-10-16 14:50:00,66.62,66.63,66.6,66.61,11000.0,48.983,48.9904,48.9683,48.9757,11000.0
2013-10-16 14:55:00,66.6,66.65,66.58,66.64,13000.0,48.9683,49.0051,48.9536,48.9977,13000.0
2013-10-16 15:00:00,66.64,66.64,66.58,66.63,48400.0,48.9977,48.9977,48.9536,48.9904,48400.0
2013-10-16 15:05:00,66.63,66.79,66.63,66.76,52500.0,48.9904,49.108,48.9904,49.086,52500.0
2013-10-16 15:10:00,66.76,66.84,66.76,66.84,52500.0,49.086,49.1448,49.086,49.1448,52500.0
2013-10-16 15:15:00,66.83,66.89,66.77,66.8,45500.0,49.1374,49.1815,49.0933,49.1154,45500.0
2013-10-16 15:20:00,66.79,66.82,66.72,66.81,23700.0,49.108,49.1301,49.0565,49.1227,23700.0
2013-10-16 15:25:00,66.79,66.8,66.67,66.68,31500.0,49.108,49.1154,49.0198,49.0271,31500.0
2013-10-16 15:30:00,66.67,66.67,66.56,66.59,46000.0,49.0198,49.0198,48.9389,48.961,46000.0
2013-10-16 15:35:00,66.58,66.59,66.5,66.56,47200.0,48.9536,48.961,48.8948,48.9389,47200.0
2013-10-16 15:40:00,66.56,66.66,66.54,66.63,36200.0,48.9389,49.0124,48.9242,48.9904,36200.0
2013-10-16 15:45:00,66.63,66.71,66.63,66.68,54600.0,48.9904,49.0492,48.9904,49.0271,54600.0
2013-10-16 15:50:00,66.68,66.7,66.64,66.67,63200.0,49.0271,49.0418,48.9977,49.0198,63200.0
2013-10-16 15:55:00,66.67,66.78,66.66,66.77,142900.0,49.0198,49.1007,49.0124,49.0933,142900.0
2013-10-17 09:30:00,66.57,66.9,66.54,66.73,55400.0,48.9463,49.1889,48.9242,49.0639,55400.0
2013-10-17 09:35:00,66.71,66.83,66.58,66.58,29900.0,49.0492,49.1374,48.9536,48.9536,29900.0
2013-10-17 09:40:00,66.63,66.8,66.57,66.6,19600.0,48.9904,49.1154,48.9463,48.9683,19600.0
2013-10-17 09:45:00,66.6,66.61,66.44,66.45,72000.0,48.9683,48.9757,48.8507,48.858,72000.0
2013-10-17 09:50:00,66.47,66.53,66.4,66.46,62100.0,48.8727,48.9168,48.8213,48.8654,62100.0
2013-10-17 09:55:00,66.45,66.52,66.45,66.46,32300.0,48.858,48.9095,48.858,48.8654,32300.0
2013-10-17 10:00:00,66.47,66.71,66.44,66.7,46000.0,48.8727,49.0492,48.8507,49.0418,46000.0
2013-10-17 10:05:00,66.72,66.8,66.72,66.75,29000.0,49.0565,49.1154,49.0565,49.0786,29000.0
2013-10-17 10:10:00,66.75,66.77,66.63,66.64,34800.0,49.0786,49.0933,48.9904,48.9977,34800.0
2013-10-17 10:15:00,66.65,66.8,66.63,66.78,19700.0,49.0051,49.1154,48.9904,49.1007,19700.0
2013-10-17 10:20:00,66.79,66.81,66.72,66.76,28200.0,49.108,49.1227,49.0565,49.086,28200.0
2013-10-17 10:25:00,66.77,66.94,66.77,66.91,29300.0,49.0933,49.2183,49.0933,49.1962,29300.0
2013-10-17 10:30:00,66.92,66.94,66.8,66.8,37100.0,49.2036,49.2183,49.1154,49.1154,37100.0
2013-10-17 10:35:00,66.81,66.82,66.73,66.8,33800.0,49.1227,49.1301,49.0639,49.1154,33800.0
2013-10-17 10:40:00,66.8,66.9,66.79,66.84,14600.0,49.1154,49.1889,49.108,49.1448,14600.0
2013-10-17 10:45:00,66.84,66.88,66.75,66.79,55500.0,49.1448,49.1742,49.0786,49.108,55500.0
2013-10-17 10:50:00,66.79,66.9,66.79,66.88,15900.0,49.108,49.1889,49.108,49.1742,15900.0
2013-10-17 10:55:00,66.89,67.11,66.89,67.08,73600.0,49.1815,49.3433,49.1815,49.3212,73600.0
2013-10-17 11:00:00,67.09,67.19,67.09,67.18,22200.0,49.3286,49.4021,49.3286,49.3948,22200.0
2013-10-17 11:05:00,67.19,67.25,67.13,67.25,21600.0,49.4021,49.4462,49.358,49.4462,21600.0
2013-10-17 11:10:00,67.23,67.23,67.13,67.13,25100.0,49.4315,49.4315,49.358,49.358,25100.0
2013-10-17 11:15:00,67.13,67.15,67.1,67.1,29300.0,49.358,49.3727,49.3359,49.3359,29300.0
2013-10-17 11:20:00,67.1,67.11,67.04,67.04,26800.0,49.3359,49.3433,49.2918,49.2918,26800.0
2013-10-17 11:25:00,67.04,67.09,67.0,67.07,32200.0,49.2918,49.3286,49.2624,49.3139,32200.0
2013-10-17 11:30:00,67.07,67.14,67.06,67.14,13300.0,49.3139,49.3654,49.3065,49.3654,13300.0
2013-10-17 11:35:00,67.15,67.17,67.04,67.05,28100.0,49.3727,49.3874,49.2918,49.2992,28100.0
2013-10-17 11:40:00,67.06,67.2,67.06,67.19,15700.0,49.3065,49.4095,49.3065,49.4021,15700.0
2013-10-17 11:45:00,67.19,67.23,67.18,67.23,57700.0,49.4021,49.4315,49.3948,49.4315,57700.0
2013-10-17 11:50:00,67.22,67.27,67.2,67.25,39400.0,49.4242,49.4609,49.4095,49.4462,39400.0
2013-10-17 11:55:00,67.25,67.26,67.22,67.22,23100.0,49.4462,49.4536,49.4242,49.4242,23100.0
2013-10-17 12:00:00,67.22,67.26,67.2,67.24,13100.0,49.4242,49.4536,49.4095,49.4389,13100.0
2013-10-17 12:05:00,67.25,67.25,67.19,67.23,15500.0,49.4462,49.4462,49.4021,49.4315,15500.0
2013-10-17 12:10:00,67.23,67.23,67.15,67.2,23400.0,49.4315,49.4315,49.3727,49.4095,23400.0
2013-10-17 12:15:00,67.2,67.27,67.18,67.2,42800.0,49.4095,49.4609,49.3948,49.4095,42800.0
2013-10-17 12:20:00,67.2,67.23,67.18,67.21,27700.0,49.4095,49.4315,49.3948,49.4168,27700.0
2013-10-17 12:25:00,67.2,67.22,67.18,67.19,26900.0,49.4095,49.4242,49.3948,49.4021,26900.0
2013-10-17 12:30:00,67.18,67.27,67.18,67.26,10000.0,49.3948,49.4609,49.3948,49.4536,10000.0
2013-10-17 12:35:00,67.27,67.29,67.23,67.23,15100.0,49.4609,49.4756,49.4315,49.4315,15100.0
2013-10-17 12:40:00,67.23,67.27,67.23,67.27,5000.0,49.4315,49.4609,49.4315,49.4609,5000.0
2013-10-17 12:45:00,67.28,67.34,67.27,67.33,12900.0,49.4683,49.5124,49.4609,49.5051,12900.0
2013-10-17 12:50:00,67.34,67.38,67.34,67.38,12200.0,49.5124,49.5418,49.5124,49.5418,12200.0
2013-10-17 12:55:00,67.37,67.44,67.36,67.43,24100.0,49.5345,49.5859,49.5271,49.5786,24100.0
2013-10-17 13:00:00,67.43,67.46,67.32,67.33,25900.0,49.5786,49.6006,49.4977,49.5051,25900.0
2013-10-17 13:05:00,67.32,67.32,67.27,67.3,44400.0,49.4977,49.4977,49.4609,49.483,44400.0
2013-10-17 13:10:00,67.29,67.29,67.23,67.23,19300.0,49.4756,49.4756,49.4315,49.4315,19300.0
2013-10-17 13:15:00,67.23,67.25,67.19,67.2,13600.0,49.4315,49.4462,49.4021,49.4095,13600.0
2013-10-17 13:20:00,67.2,67.21,67.13,67.13,10000.0,49.4095,49.4168,49.358,49.358,10000.0
2013-10-17 13:25:00,67.13,67.14,67.09,67.13,22500.0,49.358,49.3654,49.3286,49.358,22500.0
2013-10-17 13:30:00,67.11,67.14,67.04,67.07,121200.0,49.3433,49.3654,49.2918,49.3139,121200.0
2013-10-17 13:35:00,67.06,67.11,67.06,67.11,59700.0,49.3065,49.3433,49.3065,49.3433,59700.0
2013-10-17 13:40:00,67.11,67.25,67.11,67.24,52900.0,49.3433,49.4462,49.3433,49.4389,52900.0
2013-10-17 13:45:00,67.25,67.28,67.18,67.18,21300.0,49.4462,49.4683,49.3948,49.3948,21300.0
2013-10-17 13:50:00,67.18,67.22,67.15,67.22,12800.0,49.3948,49.4242,49.3727,49.4242,12800.0
2013-10-17 13:55:00,67.21,67.22,67.17,67.19,17700.0,49.4168,49.4242,49.3874,49.4021,17700.0
2013-10-17 14:00:00,67.19,67.24,67.16,67.23,15000.0,49.4021,49.4389,49.3801,49.4315,15000.0
2013-10-17 14:05:00,67.24,67.24,67.2,67.21,20600.0,49.4389,49.4389,49.4095,49.4168,20600.0
2013-10-17 14:10:00,67.22,67.22,67.16,67.2,18900.0,49.4242,49.4242,49.3801,49.4095,18900.0
2013-10-17 14:15:00,67.2,67.22,67.19,67.19,14400.0,49.4095,49.4242,49.4021,49.4021,14400.0
2013-10-17 14:20:00,67.2,67.36,67.2,67.36,44800.0,49.4095,49.5271,49.4095,49.5271,44800.0
2013-10-17 14:25:00,67.36,67.37,67.31,67.33,30500.0,49.5271,49.5345,49.4903,49.5051,30500.0
2013-10-17 14:30:00,67.32,67.34,67.28,67.29,16000.0,49.4977,49.5124,49.4683,49.4756,16000.0
2013-10-17 14:35:00,67.29,67.29,67.17,67.23,43000.0,49.4756,49.4756,49.3874,49.4315,43000.0
2013-10-17 14:40:00,67.21,67.22,67.18,67.2,24400.0,49.4168,49.4242,49.3948,49.4095,24400.0
2013-10-17 14:45:00,67.21,67.21,67.08,67.09,42600.0,49.4168,49.4168,49.3212,49.3286,42600.0
2013-10-17 14:50:00,67.08,67.12,67.07,67.1,23700.0,49.3212,49.3506,49.3139,49.3359,23700.0
2013-10-17 14:55:00,67.1,67.18,67.1,67.13,33300.0,49.3359,49.3948,49.3359,49.358,33300.0
2013-10-17 15:00:00,67.12,67.14,67.03,67.07,34400.0,49.3506,49.3654,49.2845,49.3139,34400.0
2013-10-17 15:05:00,67.07,67.12,67.06,67.09,30300.0,49.3139,49.3506,49.3065,49.3286,30300.0
2013-10-17 15:10:00,67.1,67.12,67.08,67.09,37000.0,49.3359,49.3506,49.3212,49.3286,37000.0
2013-10-17 15:15:00,67.09,67.13,67.04,67.12,27000.0,49.3286,49.358,49.2918,49.3506,27000.0
2013-10-17 15:20:00,67.12,67.15,67.08,67.14,96400.0,49.3506,49.3727,49.3212,49.3654,96400.0
2013-10-17 15:25:00,67.16,67.18,67.12,67.15,29000.0,49.3801,49.3948,49.3506,49.3727,29000.0
2013-10-17 15:30:00,67.15,67.25,67.15,67.25,43700.0,49.3727,49.4462,49.3727,49.4462,43700.0
2013-10-17 15:35:00,67.25,67.25,67.2,67.24,66500.0,49.4462,49.4462,49.4095,49.4389,66500.0
2013-10-17 15:40:00,67.23,67.31,67.2,67.3,69200.0,49.4315,49.4903,49.4095,49.483,69200.0
2013-10-17 15:45:00,67.3,67.39,67.3,67.36,74400.0,49.483,49.5492,49.483,49.5271,74400.0
2013-10-17 15:50:00,67.37,67.42,67.34,67.38,107200.0,49.5345,49.5712,49.5124,49.5418,107200.0
2013-10-17 15:55:00,67.37,67.41,67.29,67.33,188000.0,49.5345,49.5639,49.4756,49.5051,188000.0
2013-10-18 09:30:00,67.67,68.48,67.41,68.23,350000.0,49.755,50.3506,49.5639,50.1668,350000.0
2013-10-18 09:35:00,68.2,68.31,67.92,68.03,233300.0,50.1447,50.2256,49.9389,50.0197,233300.0
2013-10-18 09:40:00,68.09,68.44,68.03,68.44,67600.0,50.0638,50.3212,50.0197,50.3212,67600.0
2013-10-18 09:45:00,68.45,68.61,68.38,68.5,75800.0,50.3285,50.4462,50.2771,50.3653,75800.0
2013-10-18 09:50:00,68.48,68.66,68.43,68.62,58100.0,50.3506,50.4829,50.3138,50.4535,58100.0
2013-10-18 09:55:00,68.64,68.7,68.57,68.59,97500.0,50.4682,50.5124,50.4168,50.4315,97500.0
2013-10-18 10:00:00,68.59,68.78,68.56,68.62,67900.0,50.4315,50.5712,50.4094,50.4535,67900.0
2013-10-18 10:05:00,68.61,68.69,68.57,68.6,44500.0,50.4462,50.505,50.4168,50.4388,44500.0
2013-10-18 10:10:00,68.6,68.62,68.52,68.57,42800.0,50.4388,50.4535,50.38,50.4168,42800.0
2013-10-18 10:15:00,68.56,68.56,68.41,68.53,39600.0,50.4094,50.4094,50.2991,50.3874,39600.0
2013-10-18 10:20:00,68.52,68.56,68.46,68.5,31900.0,50.38,50.4094,50.3359,50.3653,31900.0
2013-10-18 10:25:00,68.5,68.5,68.34,68.34,21800.0,50.3653,50.3653,50.2477,50.2477,21800.0
2013-10-18 10:30:00,68.34,68.36,68.21,68.25,18500.0,50.2477,50.2624,50.1521,50.1815,18500.0
2013-10-18 10:35:00,68.25,68.31,68.2,68.31,17800.0,50.1815,50.2256,50.1447,50.2256,17800.0
2013-10-18 10:40:00,68.29,68.36,68.24,68.31,17700.0,50.2109,50.2624,50.1741,50.2256,17700.0
2013-10-18 10:45:00,68.32,68.39,68.28,68.38,56000.0,50.233,50.2844,50.2035,50.2771,56000.0
2013-10-18 10:50:00,68.39,68.45,68.33,68.41,15500.0,50.2844,50.3285,50.2403,50.2991,15500.0
2013-10-18 10:55:00,68.4,68.43,68.35,68.39,33200.0,50.2918,50.3138,50.255,50.2844,33200.0
2013-10-18 11:00:00,68.4,68.42,68.31,68.33,12000.0,50.2918,50.3065,50.2256,50.2403,12000.0
2013-10-18 11:05:00,68.33,68.37,68.31,68.32,25100.0,50.2403,50.2697,50.2256,50.233,25100.0
2013-10-18 11:10:00,68.3,68.45,68.3,68.44,9500.0,50.2183,50.3285,50.2183,50.3212,9500.0
2013-10-18 11:15:00,68.45,68.55,68.45,68.48,29600.0,50.3285,50.4021,50.3285,50.3506,29600.0
2013-10-18 11:20:00,68.47,68.51,68.4,68.44,30800.0,50.3432,50.3727,50.2918,50.3212,30800.0
2013-10-18 11:25:00,68.44,68.46,68.4,68.42,11900.0,50.3212,50.3359,50.2918,50.3065,11900.0
2013-10-18 11:30:00,68.42,68.5,68.4,68.5,16400.0,50.3065,50.3653,50.2918,50.3653,16400.0
2013-10-18 11:35:00,68.49,68.53,68.44,68.45,60700.0,50.358,50.3874,50.3212,50.3285,60700.0
2013-10-18 11:40:00,68.46,68.46,68.4,68.4,10900.0,50.3359,50.3359,50.2918,50.2918,10900.0
2013-10-18 11:45:00,68.39,68.47,68.39,68.4,17100.0,50.2844,50.3432,50.2844,50.2918,17100.0
2013-10-18 11:50:00,68.41,68.44,68.36,68.37,22600.0,50.2991,50.3212,50.2624,50.2697,22600.0
2013-10-18 11:55:00,68.38,68.38,68.26,68.31,25200.0,50.2771,50.2771,50.1888,50.2256,25200.0
2013-10-18 12:00:00,68.31,68.35,68.25,68.34,13800.0,50.2256,50.255,50.1815,50.2477,13800.0
2013-10-18 12:05:00,68.34,68.36,68.31,68.35,11500.0,50.2477,50.2624,50.2256,50.255,11500.0
2013-10-18 12:10:00,68.36,68.37,68.29,68.33,14300.0,50.2624,50.2697,50.2109,50.2403,14300.0
2013-10-18 12:15:00,68.32,68.32,68.21,68.22,18300.0,50.233,50.233,50.1521,50.1594,18300.0
2013-10-18 12:20:00,68.22,68.26,68.2,68.25,19000.0,50.1594,50.1888,50.1447,50.1815,19000.0
2013-10-18 12:25:00,68.26,68.26,68.2,68.23,9400.0,50.1888,50.1888,50.1447,50.1668,9400.0
2013-10-18 12:30:00,68.23,68.26,68.22,68.24,13500.0,50.1668,50.1888,50.1594,50.1741,13500.0
2013-10-18 12:35:00,68.24,68.27,68.19,68.2,13800.0,50.1741,50.1962,50.1374,50.1447,13800.0
2013-10-18 12:40:00,68.22,68.23,68.16,68.19,17900.0,50.1594,50.1668,50.1153,50.1374,17900.0
2013-10-18 12:45:00,68.17,68.26,68.16,68.24,31800.0,50.1227,50.1888,50.1153,50.1741,31800.0
2013-10-18 12:50:00,68.24,68.25,68.21,68.24,11800.0,50.1741,50.1815,50.1521,50.1741,11800.0
2013-10-18 12:55:00,68.24,68.26,68.19,68.21,29400.0,50.1741,50.1888,50.1374,50.1521,29400.0
2013-10-18 13:00:00,68.2,68.31,68.2,68.3,31400.0,50.1447,50.2256,50.1447,50.2183,31400.0
2013-10-18 13:05:00,68.3,68.42,68.3,68.4,19600.0,50.2183,50.3065,50.2183,50.2918,19600.0
2013-10-18 13:10:00,68.39,68.44,68.36,68.44,44600.0,50.2844,50.3212,50.2624,50.3212,44600.0
2013-10-18 13:15:00,68.44,68.5,68.44,68.5,13700.0,50.3212,50.3653,50.3212,50.3653,13700.0
2013-10-18 13:20:00,68.5,68.5,68.42,68.43,30000.0,50.3653,50.3653,50.3065,50.3138,30000.0
2013-10-18 13:25:00,68.44,68.5,68.42,68.46,26600.0,50.3212,50.3653,50.3065,50.3359,26600.0
2013-10-18 13:30:00,68.46,68.47,68.41,68.46,6800.0,50.3359,50.3432,50.2991,50.3359,6800.0
2013-10-18 13:35:00,68.45,68.57,68.45,68.56,31400.0,50.3285,50.4168,50.3285,50.4094,31400.0
2013-10-18 13:40:00,68.56,68.64,68.56,68.62,18100.0,50.4094,50.4682,50.4094,50.4535,18100.0
2013-10-18 13:45:00,68.63,68.65,68.6,68.61,15400.0,50.4609,50.4756,50.4388,50.4462,15400.0
2013-10-18 13:50:00,68.63,68.77,68.61,68.73,39000.0,50.4609,50.5638,50.4462,50.5344,39000.0
2013-10-18 13:55:00,68.74,68.86,68.74,68.81,69500.0,50.5418,50.63,50.5418,50.5932,69500.0
2013-10-18 14:00:00,68.8,68.8,68.7,68.71,78800.0,50.5859,50.5859,50.5124,50.5197,78800.0
2013-10-18 14:05:00,68.7,68.7,68.61,68.66,38600.0,50.5124,50.5124,50.4462,50.4829,38600.0
2013-10-18 14:10:00,68.66,68.67,68.51,68.51,25600.0,50.4829,50.4903,50.3727,50.3727,25600.0
2013-10-18 14:15:00,68.54,68.54,68.48,68.52,27500.0,50.3947,50.3947,50.3506,50.38,27500.0
2013-10-18 14:20:00,68.52,68.58,68.52,68.57,27600.0,50.38,50.4241,50.38,50.4168,27600.0
2013-10-18 14:25:00,68.56,68.62,68.55,68.61,14600.0,50.4094,50.4535,50.4021,50.4462,14600.0
2013-10-18 14:30:00,68.6,68.62,68.51,68.56,29300.0,50.4388,50.4535,50.3727,50.4094,29300.0
2013-10-18 14:35:00,68.58,68.62,68.49,68.49,59000.0,50.4241,50.4535,50.358,50.358,59000.0
2013-10-18 14:40:00,68.51,68.56,68.49,68.49,28200.0,50.3727,50.4094,50.358,50.358,28200.0
2013-10-18 14:45:00,68.49,68.5,68.46,68.48,14200.0,50.358,50.3653,50.3359,50.3506,14200.0
2013-10-18 14:50:00,68.47,68.56,68.47,68.54,33700.0,50.3432,50.4094,50.3432,50.3947,33700.0
2013-10-18 14:55:00,68.54,68.57,68.53,68.54,35300.0,50.3947,50.4168,50.3874,50.3947,35300.0
2013-10-18 15:00:00,68.54,68.58,68.53,68.54,36600.0,50.3947,50.4241,50.3874,50.3947,36600.0
2013-10-18 15:05:00,68.55,68.64,68.55,68.62,24000.0,50.4021,50.4682,50.4021,50.4535,24000.0
2013-10-18 15:10:00,68.63,68.67,68.63,68.65,33100.0,50.4609,50.4903,50.4609,50.4756,33100.0
2013-10-18 15:15:00,68.66,68.68,68.59,68.63,28500.0,50.4829,50.4977,50.4315,50.4609,28500.0
2013-10-18 15:20:00,68.64,68.65,68.57,68.63,38200.0,50.4682,50.4756,50.4168,50.4609,38200.0
2013-10-18 15:25:00,68.62,68.67,68.62,68.66,11500.0,50.4535,50.4903,50.4535,50.4829,11500.0
2013-10-18 15:30:00,68.65,68.66,68.57,68.6,36000.0,50.4756,50.4829,50.4168,50.4388,36000.0
2013-10-18 15:35:00,68.6,68.61,68.52,68.59,31600.0,50.4388,50.4462,50.38,50.4315,31600.0
2013-10-18 15:40:00,68.58,68.63,68.57,68.58,49800.0,50.4241,50.4609,50.4168,50.4241,49800.0
2013-10-18 15:45:00,68.59,68.67,68.59,68.64,58300.0,50.4315,50.4903,50.4315,50.4682,58300.0
2013-10-18 15:50:00,68.64,68.69,68.63,68.68,61800.0,50.4682,50.505,50.4609,50.4977,61800.0
2013-10-18 15:55:00,68.68,68.73,68.65,68.72,152100.0,50.4977,50.5344,50.4756,50.5271,152100.0
2013-10-21 09:30:00,69.11,69.15,68.9,69.09,48900.0,50.8138,50.8432,50.6594,50.7991,48900.0
2013-10-21 09:35:00,69.09,69.19,68.94,68.98,22300.0,50.7991,50.8726,50.6888,50.7182,22300.0
2013-10-21 09:40:00,68.97,68.98,68.69,68.79,28700.0,50.7109,50.7182,50.505,50.5785,28700.0
2013-10-21 09:45:00,68.78,68.98,68.72,68.93,19800.0,50.5712,50.7182,50.5271,50.6815,19800.0
2013-10-21 09:50:00,68.93,68.99,68.91,68.96,15600.0,50.6815,50.7256,50.6668,50.7035,15600.0
2013-10-21 09:55:00,68.92,68.94,68.72,68.75,48500.0,50.6741,50.6888,50.5271,50.5491,48500.0
2013-10-21 10:00:00,68.74,68.84,68.58,68.8,56700.0,50.5418,50.6153,50.4241,50.5859,56700.0
2013-10-21 10:05:00,68.82,68.86,68.67,68.7,97500.0,50.6006,50.63,50.4903,50.5124,97500.0
2013-10-21 10:10:00,68.7,68.71,68.59,68.7,40900.0,50.5124,50.5197,50.4315,50.5124,40900.0
2013-10-21 10:15:00,68.69,68.7,68.62,68.68,51300.0,50.505,50.5124,50.4535,50.4977,51300.0
2013-10-21 10:20:00,68.68,68.7,68.66,68.7,26100.0,50.4977,50.5124,50.4829,50.5124,26100.0
2013-10-21 10:25:00,68.7,68.7,68.58,68.58,27000.0,50.5124,50.5124,50.4241,50.4241,27000.0
2013-10-21 10:30:00,68.58,68.65,68.57,68.63,37400.0,50.4241,50.4756,50.4168,50.4609,37400.0
2013-10-21 10:35:00,68.64,68.7,68.61,68.7,35400.0,50.4682,50.5124,50.4462,50.5124,35400.0
2013-10-21 10:40:00,68.7,68.7,68.62,68.64,28200.0,50.5124,50.5124,50.4535,50.4682,28200.0
2013-10-21 10:45:00,68.65,68.69,68.63,68.68,24200.0,50.4756,50.505,50.4609,50.4977,24200.0
2013-10-21 10:50:00,68.67,68.7,68.66,68.68,50700.0,50.4903,50.5124,50.4829,50.4977,50700.0
2013-10-21 10:55:00,68.67,68.7,68.59,68.6,107600.0,50.4903,50.5124,50.4315,50.4388,107600.0
2013-10-21 11:00:00,68.6,68.66,68.6,68.64,17100.0,50.4388,50.4829,50.4388,50.4682,17100.0
2013-10-21 11:05:00,68.64,68.66,68.58,68.58,18200.0,50.4682,50.4829,50.4241,50.4241,18200.0
2013-10-21 11:10:00,68.6,68.6,68.51,68.52,27300.0,50.4388,50.4388,50.3727,50.38,27300.0
2013-10-21 11:15:00,68.53,68.53,68.38,68.48,34100.0,50.3874,50.3874,50.2771,50.3506,34100.0
2013-10-21 11:20:00,68.47,68.47,68.33,68.34,21700.0,50.3432,50.3432,50.2403,50.2477,21700.0
2013-10-21 11:25:00,68.35,68.45,68.16,68.45,58700.0,50.255,50.3285,50.1153,50.3285,58700.0
2013-10-21 11:30:00,68.44,68.48,68.38,68.47,20000.0,50.3212,50.3506,50.2771,50.3432,20000.0
2013-10-21 11:35:00,68.47,68.53,68.37,68.49,46600.0,50.3432,50.3874,50.2697,50.358,46600.0
2013-10-21 11:40:00,68.5,68.54,68.48,68.48,18600.0,50.3653,50.3947,50.3506,50.3506,18600.0
2013-10-21 11:45:00,68.48,68.53,68.46,68.5,11200.0,50.3506,50.3874,50.3359,50.3653,11200.0
2013-10-21 11:50:00,68.5,68.55,68.43,68.53,19600.0,50.3653,50.4021,50.3138,50.3874,19600.0
2013-10-21 11:55:00,68.54,68.61,68.53,68.57,18200.0,50.3947,50.4462,50.3874,50.4168,18200.0
2013-10-21 12:00:00,68.56,68.63,68.54,68.61,21200.0,50.4094,50.4609,50.3947,50.4462,21200.0
2013-10-21 12:05:00,68.6,68.62,68.53,68.56,14300.0,50.4388,50.4535,50.3874,50.4094,14300.0
2013-10-21 12:10:00,68.56,68.58,68.48,68.58,9800.0,50.4094,50.4241,50.3506,50.4241,9800.0
2013-10-21 12:15:00,68.58,68.61,68.55,68.56,22400.0,50.4241,50.4462,50.4021,50.4094,22400.0
2013-10-21 12:20:00,68.55,68.57,68.47,68.47,21000.0,50.4021,50.4168,50.3432,50.3432,21000.0
2013-10-21 12:25:00,68.48,68.53,68.46,68.47,13800.0,50.3506,50.3874,50.3359,50.3432,13800.0
2013-10-21 12:30:00,68.47,68.47,68.39,68.41,15500.0,50.3432,50.3432,50.2844,50.2991,15500.0
2013-10-21 12:35:00,68.41,68.48,68.37,68.48,13300.0,50.2991,50.3506,50.2697,50.3506,13300.0
2013-10-21 12:40:00,68.49,68.49,68.32,68.33,35500.0,50.358,50.358,50.233,50.2403,35500.0
2013-10-21 12:45:00,68.33,68.33,68.27,68.3,11300.0,50.2403,50.2403,50.1962,50.2183,11300.0
2013-10-21 12:50:00,68.31,68.41,68.31,68.41,5900.0,50.2256,50.2991,50.2256,50.2991,5900.0
2013-10-21 12:55:00,68.42,68.44,68.39,68.44,8400.0,50.3065,50.3212,50.2844,50.3212,8400.0
2013-10-21 13:00:00,68.44,68.46,68.37,68.37,10600.0,50.3212,50.3359,50.2697,50.2697,10600.0
2013-10-21 13:05:00,68.38,68.42,68.37,68.41,9900.0,50.2771,50.3065,50.2697,50.2991,9900.0
2013-10-21 13:10:00,68.4,68.44,68.39,68.42,14900.0,50.2918,50.3212,50.2844,50.3065,14900.0
2013-10-21 13:15:00,68.44,68.44,68.41,68.43,8300.0,50.3212,50.3212,50.2991,50.3138,8300.0
2013-10-21 13:20:00,68.43,68.5,68.43,68.44,13000.0,50.3138,50.3653,50.3138,50.3212,13000.0
2013-10-21 13:25:00,68.42,68.47,68.41,68.47,6100.0,50.3065,50.3432,50.2991,50.3432,6100.0
2013-10-21 13:30:00,68.47,68.52,68.45,68.48,8900.0,50.3432,50.38,50.3285,50.3506,8900.0
2013-10-21 13:35:00,68.47,68.54,68.45,68.52,12500.0,50.3432,50.3947,50.3285,50.38,12500.0
2013-10-21 13:40:00,68.52,68.55,68.48,68.53,11200.0,50.38,50.4021,50.3506,50.3874,11200.0
2013-10-21 13:45:00,68.53,68.53,68.48,68.49,11800.0,50.3874,50.3874,50.3506,50.358,11800.0
2013-10-21 13:50:00,68.5,68.55,68.48,68.53,4600.0,50.3653,50.4021,50.3506,50.3874,4600.0
2013-10-21 13:55:00,68.54,68.59,68.52,68.58,10100.0,50.3947,50.4315,50.38,50.4241,10100.0
2013-10-21 14:00:00,68.58,68.58,68.51,68.53,15400.0,50.4241,50.4241,50.3727,50.3874,15400.0
2013-10-21 14:05:00,68.53,68.54,68.5,68.52,10800.0,50.3874,50.3947,50.3653,50.38,10800.0
2013-10-21 14:10:00,68.52,68.53,68.48,68.49,17000.0,50.38,50.3874,50.3506,50.358,17000.0
2013-10-21 14:15:00,68.49,68.51,68.44,68.51,53500.0,50.358,50.3727,50.3212,50.3727,53500.0
2013-10-21 14:20:00,68.51,68.51,68.2,68.24,55100.0,50.3727,50.3727,50.1447,50.1741,55100.0
2013-10-21 14:25:00,68.26,68.34,68.25,68.32,15300.0,50.1888,50.2477,50.1815,50.233,15300.0
2013-10-21 14:30:00,68.31,68.37,68.3,68.37,16400.0,50.2256,50.2697,50.2183,50.2697,16400.0
2013-10-21 14:35:00,68.36,68.41,68.34,68.4,33700.0,50.2624,50.2991,50.2477,50.2918,33700.0
2013-10-21 14:40:00,68.4,68.42,68.34,68.37,24800.0,50.2918,50.3065,50.2477,50.2697,24800.0
2013-10-21 14:45:00,68.37,68.37,68.32,68.32,37800.0,50.2697,50.2697,50.233,50.233,37800.0
2013-10-21 14:50:00,68.32,68.38,68.31,68.36,43400.0,50.233,50.2771,50.2256,50.2624,43400.0
2013-10-21 14:55:00,68.35,68.41,68.3,68.41,29800.0,50.255,50.2991,50.2183,50.2991,29800.0
2013-10-21 15:00:00,68.41,68.41,68.3,68.38,24600.0,50.2991,50.2991,50.2183,50.2771,24600.0
2013-10-21 15:05:00,68.38,68.44,68.36,68.42,25000.0,50.2771,50.3212,50.2624,50.3065,25000.0
2013-10-21 15:10:00,68.41,68.43,68.36,68.42,32700.0,50.2991,50.3138,50.2624,50.3065,32700.0
2013-10-21 15:15:00,68.42,68.45,68.35,68.35,34600.0,50.3065,50.3285,50.255,50.255,34600.0
2013-10-21 15:20:00,68.35,68.38,68.32,68.33,35700.0,50.255,50.2771,50.233,50.2403,35700.0
2013-10-21 15:25:00,68.33,68.34,68.25,68.27,48100.0,50.2403,50.2477,50.1815,50.1962,48100.0
2013-10-21 15:30:00,68.27,68.32,68.23,68.31,41500.0,50.1962,50.233,50.1668,50.2256,41500.0
2013-10-21 15:35:00,68.31,68.32,68.23,68.24,68300.0,50.2256,50.233,50.1668,50.1741,68300.0
2013-10-21 15:40:00,68.24,68.26,68.21,68.22,51300.0,50.1741,50.1888,50.1521,50.1594,51300.0
2013-10-21 15:45:00,68.22,68.32,68.19,68.32,117000.0,50.1594,50.233,50.1374,50.233,117000.0
2013-10-21 15:50:00,68.32,68.35,68.28,68.34,92600.0,50.233,50.255,50.2035,50.2477,92600.0
2013-10-21 15:55:00,68.35,68.39,68.28,68.39,226200.0,50.255,50.2844,50.2035,50.2844,226200.0
2013-10-22 09:30:00,68.76,68.77,68.58,68.68,39700.0,50.5565,50.5638,50.4241,50.4977,39700.0
2013-10-22 09:35:00,68.71,68.88,68.71,68.87,22000.0,50.5197,50.6447,50.5197,50.6374,22000.0
2013-10-22 09:40:00,68.88,69.0,68.77,68.88,44400.0,50.6447,50.7329,50.5638,50.6447,44400.0
2013-10-22 09:45:00,68.88,68.98,68.76,68.78,25400.0,50.6447,50.7182,50.5565,50.5712,25400.0
2013-10-22 09:50:00,68.81,69.01,68.81,68.98,51900.0,50.5932,50.7403,50.5932,50.7182,51900.0
2013-10-22 09:55:00,68.99,68.99,68.85,68.87,25700.0,50.7256,50.7256,50.6226,50.6374,25700.0
2013-10-22 10:00:00,68.88,68.96,68.86,68.96,27700.0,50.6447,50.7035,50.63,50.7035,27700.0
2013-10-22 10:05:00,68.98,69.1,68.92,69.1,31700.0,50.7182,50.8065,50.6741,50.8065,31700.0
2013-10-22 10:10:00,69.1,69.1,69.01,69.05,53800.0,50.8065,50.8065,50.7403,50.7697,53800.0
2013-10-22 10:15:00,69.05,69.23,69.04,69.2,46700.0,50.7697,50.902,50.7623,50.88,46700.0
2013-10-22 10:20:00,69.21,69.28,69.19,69.26,23200.0,50.8873,50.9388,50.8726,50.9241,23200.0
2013-10-22 10:25:00,69.26,69.29,69.21,69.26,69200.0,50.9241,50.9462,50.8873,50.9241,69200.0
2013-10-22 10:30:00,69.25,69.32,69.21,69.31,35500.0,50.9167,50.9682,50.8873,50.9609,35500.0
2013-10-22 10:35:00,69.31,69.38,69.31,69.33,29600.0,50.9609,51.0123,50.9609,50.9756,29600.0
2013-10-22 10:40:00,69.33,69.35,69.22,69.22,23800.0,50.9756,50.9903,50.8947,50.8947,23800.0
2013-10-22 10:45:00,69.23,69.24,69.04,69.04,39500.0,50.902,50.9094,50.7623,50.7623,39500.0
2013-10-22 10:50:00,69.04,69.06,68.8,68.8,53000.0,50.7623,50.7771,50.5859,50.5859,53000.0
2013-10-22 10:55:00,68.79,68.97,68.73,68.97,35500.0,50.5785,50.7109,50.5344,50.7109,35500.0
2013-10-22 11:00:00,68.96,69.0,68.93,68.99,19400.0,50.7035,50.7329,50.6815,50.7256,19400.0
2013-10-22 11:05:00,69.0,69.0,68.94,68.97,27300.0,50.7329,50.7329,50.6888,50.7109,27300.0
2013-10-22 11:10:00,68.97,69.03,68.88,68.9,51800.0,50.7109,50.755,50.6447,50.6594,51800.0
2013-10-22 11:15:00,68.9,69.0,68.89,68.99,25400.0,50.6594,50.7329,50.6521,50.7256,25400.0
2013-10-22 11:20:00,68.98,68.99,68.86,68.86,24500.0,50.7182,50.7256,50.63,50.63,24500.0
2013-10-22 11:25:00,68.86,68.96,68.82,68.91,38000.0,50.63,50.7035,50.6006,50.6668,38000.0
2013-10-22 11:30:00,68.93,68.98,68.84,68.91,25800.0,50.6815,50.7182,50.6153,50.6668,25800.0
2013-10-22 11:35:00,68.92,69.1,68.91,69.03,44400.0,50.6741,50.8065,50.6668,50.755,44400.0
2013-10-22 11:40:00,69.02,69.07,69.0,69.0,15000.0,50.7476,50.7844,50.7329,50.7329,15000.0
2013-10-22 11:45:00,69.0,69.16,69.0,69.15,15400.0,50.7329,50.8506,50.7329,50.8432,15400.0
2013-10-22 11:50:00,69.15,69.21,69.15,69.15,11200.0,50.8432,50.8873,50.8432,50.8432,11200.0
2013-10-22 11:55:00,69.15,69.21,69.12,69.19,13600.0,50.8432,50.8873,50.8212,50.8726,13600.0
2013-10-22 12:00:00,69.22,69.23,69.1,69.13,22100.0,50.8947,50.902,50.8065,50.8285,22100.0
2013-10-22 12:05:00,69.13,69.23,69.11,69.17,17600.0,50.8285,50.902,50.8138,50.8579,17600.0
2013-10-22 12:10:00,69.18,69.18,69.06,69.07,14800.0,50.8653,50.8653,50.7771,50.7844,14800.0
2013-10-22 12:15:00,69.07,69.12,69.06,69.12,10900.0,50.7844,50.8212,50.7771,50.8212,10900.0
2013-10-22 12:20:00,69.12,69.12,69.06,69.11,17100.0,50.8212,50.8212,50.7771,50.8138,17100.0
2013-10-22 12:25:00,69.1,69.12,69.01,69.03,15800.0,50.8065,50.8212,50.7403,50.755,15800.0
2013-10-22 12:30:00,69.03,69.05,68.98,69.02,11400.0,50.755,50.7697,50.7182,50.7476,11400.0
2013-10-22 12:35:00,69.02,69.02,68.96,68.97,9100.0,50.7476,50.7476,50.7035,50.7109,9100.0
2013-10-22 12:40:00,68.96,69.02,68.94,68.95,6400.0,50.7035,50.7476,50.6888,50.6962,6400.0
2013-10-22 12:45:00,68.95,68.96,68.9,68.95,9000.0,50.6962,50.7035,50.6594,50.6962,9000.0
2013-10-22 12:50:00,68.96,68.97,68.9,68.91,14700.0,50.7035,50.7109,50.6594,50.6668,14700.0
2013-10-22 12:55:00,68.9,68.92,68.86,68.87,12800.0,50.6594,50.6741,50.63,50.6374,12800.0
2013-10-22 13:00:00,68.87,68.9,68.84,68.9,18400.0,50.6374,50.6594,50.6153,50.6594,18400.0
2013-10-22 13:05:00,68.9,68.99,68.88,68.95,18900.0,50.6594,50.7256,50.6447,50.6962,18900.0
2013-10-22 13:10:00,68.96,68.98,68.91,68.92,8500.0,50.7035,50.7182,50.6668,50.6741,8500.0
2013-10-22 13:15:00,68.93,68.99,68.93,68.96,14900.0,50.6815,50.7256,50.6815,50.7035,14900.0
2013-10-22 13:20:00,68.96,68.99,68.92,68.95,37900.0,50.7035,50.7256,50.6741,50.6962,37900.0
2013-10-22 13:25:00,68.96,68.98,68.92,68.93,25700.0,50.7035,50.7182,50.6741,50.6815,25700.0
2013-10-22 13:30:00,68.93,68.94,68.87,68.9,19600.0,50.6815,50.6888,50.6374,50.6594,19600.0
2013-10-22 13:35:00,68.91,68.94,68.89,68.92,11000.0,50.6668,50.6888,50.6521,50.6741,11000.0
2013-10-22 13:40:00,68.91,68.92,68.88,68.9,13300.0,50.6668,50.6741,50.6447,50.6594,13300.0
2013-10-22 13:45:00,68.89,68.97,68.87,68.97,13100.0,50.6521,50.7109,50.6374,50.7109,13100.0
2013-10-22 13:50:00,68.97,69.03,68.94,69.01,28100.0,50.7109,50.755,50.6888,50.7403,28100.0
2013-10-22 13:55:00,69.02,69.04,68.92,68.94,22500.0,50.7476,50.7623,50.6741,50.6888,22500.0
2013-10-22 14:00:00,68.93,69.03,68.93,68.98,31700.0,50.6815,50.755,50.6815,50.7182,31700.0
2013-10-22 14:05:00,68.98,69.0,68.94,69.0,9700.0,50.7182,50.7329,50.6888,50.7329,9700.0
2013-10-22 14:10:00,69.0,69.08,69.0,69.01,14200.0,50.7329,50.7918,50.7329,50.7403,14200.0
2013-10-22 14:15:00,69.01,69.04,68.98,68.98,20700.0,50.7403,50.7623,50.7182,50.7182,20700.0
2013-10-22 14:20:00,68.98,68.99,68.92,68.94,8400.0,50.7182,50.7256,50.6741,50.6888,8400.0
2013-10-22 14:25:00,68.95,68.96,68.89,68.94,10000.0,50.6962,50.7035,50.6521,50.6888,10000.0
2013-10-22 14:30:00,68.92,68.97,68.89,68.97,17400.0,50.6741,50.7109,50.6521,50.7109,17400.0
2013-10-22 14:35:00,68.96,69.0,68.93,68.96,16800.0,50.7035,50.7329,50.6815,50.7035,16800.0
2013-10-22 14:40:00,68.96,69.05,68.95,69.05,25900.0,50.7035,50.7697,50.6962,50.7697,25900.0
2013-10-22 14:45:00,69.04,69.09,69.03,69.05,32000.0,50.7623,50.7991,50.755,50.7697,32000.0
2013-10-22 14:50:00,69.05,69.06,68.99,69.05,21900.0,50.7697,50.7771,50.7256,50.7697,21900.0
2013-10-22 14:55:00,69.05,69.07,69.0,69.02,20300.0,50.7697,50.7844,50.7329,50.7476,20300.0
2013-10-22 15:00:00,69.01,69.12,69.01,69.11,24800.0,50.7403,50.8212,50.7403,50.8138,24800.0
2013-10-22 15:05:00,69.11,69.17,69.1,69.13,115900.0,50.8138,50.8579,50.8065,50.8285,115900.0
2013-10-22 15:10:00,69.14,69.18,69.09,69.15,37000.0,50.8359,50.8653,50.7991,50.8432,37000.0
2013-10-22 15:15:00,69.14,69.15,69.1,69.11,20700.0,50.8359,50.8432,50.8065,50.8138,20700.0
2013-10-22 15:20:00,69.11,69.14,69.09,69.12,22300.0,50.8138,50.8359,50.7991,50.8212,22300.0
2013-10-22 15:25:00,69.12,69.14,69.08,69.08,23100.0,50.8212,50.8359,50.7918,50.7918,23100.0
2013-10-22 15:30:00,69.07,69.11,69.05,69.05,27700.0,50.7844,50.8138,50.7697,50.7697,27700.0
2013-10-22 15:35:00,69.05,69.1,69.04,69.09,31700.0,50.7697,50.8065,50.7623,50.7991,31700.0
2013-10-22 15:40:00,69.09,69.12,69.08,69.08,41300.0,50.7991,50.8212,50.7918,50.7918,41300.0
2013-10-22 15:45:00,69.09,69.1,69.01,69.05,51200.0,50.7991,50.8065,50.7403,50.7697,51200.0
2013-10-22 15:50:00,69.05,69.12,69.05,69.06,51600.0,50.7697,50.8212,50.7697,50.7771,51600.0
2013-10-22 15:55:00,69.06,69.06,68.96,69.01,82400.0,50.7771,50.7771,50.7035,50.7403,82400.0
2013-10-23 09:30:00,68.72,68.75,68.05,68.14,90200.0,50.5271,50.5491,50.0344,50.1006,90200.0
2013-10-23 09:35:00,68.09,68.29,67.9,68.29,70900.0,50.0638,50.2109,49.9241,50.2109,70900.0
2013-10-23 09:40:00,68.31,68.37,67.91,67.94,61500.0,50.2256,50.2697,49.9315,49.9536,61500.0
2013-10-23 09:45:00,67.93,68.11,67.88,67.91,42300.0,49.9462,50.0786,49.9094,49.9315,42300.0
2013-10-23 09:50:00,67.92,67.95,67.75,67.77,22400.0,49.9389,49.9609,49.8139,49.8286,22400.0
2013-10-23 09:55:00,67.78,67.78,67.42,67.44,49200.0,49.8359,49.8359,49.5712,49.5859,49200.0
2013-10-23 10:00:00,67.42,67.69,67.39,67.64,47300.0,49.5712,49.7697,49.5492,49.733,47300.0
2013-10-23 10:05:00,67.64,67.74,67.56,67.74,51400.0,49.733,49.8065,49.6742,49.8065,51400.0
2013-10-23 10:10:00,67.74,68.02,67.71,67.98,59200.0,49.8065,50.0124,49.7844,49.983,59200.0
2013-10-23 10:15:00,67.98,68.0,67.76,67.77,30100.0,49.983,49.9977,49.8212,49.8286,30100.0
2013-10-23 10:20:00,67.77,67.8,67.54,67.67,35700.0,49.8286,49.8506,49.6595,49.755,35700.0
2013-10-23 10:25:00,67.65,67.66,67.43,67.53,26100.0,49.7403,49.7477,49.5786,49.6521,26100.0
2013-10-23 10:30:00,67.53,67.62,67.43,67.62,21600.0,49.6521,49.7183,49.5786,49.7183,21600.0
2013-10-23 10:35:00,67.64,67.66,67.54,67.6,14600.0,49.733,49.7477,49.6595,49.7036,14600.0
2013-10-23 10:40:00,67.63,67.67,67.56,67.62,15300.0,49.7256,49.755,49.6742,49.7183,15300.0
2013-10-23 10:45:00,67.6,67.6,67.5,67.59,21600.0,49.7036,49.7036,49.63,49.6962,21600.0
2013-10-23 10:50:00,67.59,67.59,67.35,67.43,23500.0,49.6962,49.6962,49.5198,49.5786,23500.0
2013-10-23 10:55:00,67.44,67.56,67.42,67.56,36500.0,49.5859,49.6742,49.5712,49.6742,36500.0
2013-10-23 11:00:00,67.56,67.64,67.55,67.62,12400.0,49.6742,49.733,49.6668,49.7183,12400.0
2013-10-23 11:05:00,67.63,67.64,67.52,67.56,19300.0,49.7256,49.733,49.6448,49.6742,19300.0
2013-10-23 11:10:00,67.55,67.56,67.39,67.4,23200.0,49.6668,49.6742,49.5492,49.5565,23200.0
2013-10-23 11:15:00,67.39,67.55,67.39,67.55,19600.0,49.5492,49.6668,49.5492,49.6668,19600.0
2013-10-23 11:20:00,67.55,67.77,67.54,67.72,24800.0,49.6668,49.8286,49.6595,49.7918,24800.0
2013-10-23 11:25:00,67.7,67.7,67.59,67.64,29900.0,49.7771,49.7771,49.6962,49.733,29900.0
2013-10-23 11:30:00,67.64,67.83,67.64,67.74,28600.0,49.733,49.8727,49.733,49.8065,28600.0
2013-10-23 11:35:00,67.73,67.77,67.61,67.64,15700.0,49.7992,49.8286,49.7109,49.733,15700.0
2013-10-23 11:40:00,67.64,67.72,67.64,67.69,13600.0,49.733,49.7918,49.733,49.7697,13600.0
2013-10-23 11:45:00,67.67,67.74,67.67,67.74,14400.0,49.755,49.8065,49.755,49.8065,14400.0
2013-10-23 11:50:00,67.74,67.74,67.6,67.61,12300.0,49.8065,49.8065,49.7036,49.7109,12300.0
2013-10-23 11:55:00,67.6,67.66,67.6,67.63,16400.0,49.7036,49.7477,49.7036,49.7256,16400.0
2013-10-23 12:00:00,67.64,67.68,67.61,67.66,16400.0,49.733,49.7624,49.7109,49.7477,16400.0
2013-10-23 12:05:00,67.64,67.64,67.55,67.55,6100.0,49.733,49.733,49.6668,49.6668,6100.0
2013-10-23 12:10:00,67.55,67.61,67.52,67.61,11300.0,49.6668,49.7109,49.6448,49.7109,11300.0
2013-10-23 12:15:00,67.62,67.68,67.54,67.54,13000.0,49.7183,49.7624,49.6595,49.6595,13000.0
2013-10-23 12:20:00,67.54,67.6,67.5,67.51,22000.0,49.6595,49.7036,49.63,49.6374,22000.0
2013-10-23 12:25:00,67.51,67.56,67.49,67.51,8800.0,49.6374,49.6742,49.6227,49.6374,8800.0
2013-10-23 12:30:00,67.51,67.56,67.5,67.5,11400.0,49.6374,49.6742,49.63,49.63,11400.0
2013-10-23 12:35:00,67.49,67.65,67.46,67.65,25300.0,49.6227,49.7403,49.6006,49.7403,25300.0
2013-10-23 12:40:00,67.65,67.65,67.57,67.63,24600.0,49.7403,49.7403,49.6815,49.7256,24600.0
2013-10-23 12:45:00,67.63,67.68,67.62,67.68,9800.0,49.7256,49.7624,49.7183,49.7624,9800.0
2013-10-23 12:50:00,67.68,67.72,67.65,67.69,16600.0,49.7624,49.7918,49.7403,49.7697,16600.0
2013-10-23 12:55:00,67.69,67.79,67.65,67.79,40300.0,49.7697,49.8433,49.7403,49.8433,40300.0
2013-10-23 13:00:00,67.79,67.84,67.75,67.84,15800.0,49.8433,49.88,49.8139,49.88,15800.0
2013-10-23 13:05:00,67.85,67.93,67.83,67.84,13500.0,49.8874,49.9462,49.8727,49.88,13500.0
2013-10-23 13:10:00,67.84,67.9,67.83,67.9,25900.0,49.88,49.9241,49.8727,49.9241,25900.0
2013-10-23 13:15:00,67.9,68.03,67.88,68.02,22100.0,49.9241,50.0197,49.9094,50.0124,22100.0
2013-10-23 13:20:00,68.03,68.04,67.97,68.0,9000.0,50.0197,50.0271,49.9756,49.9977,9000.0
2013-10-23 13:25:00,67.98,68.0,67.91,68.0,18300.0,49.983,49.9977,49.9315,49.9977,18300.0
2013-10-23 13:30:00,68.01,68.04,67.91,68.0,17700.0,50.005,50.0271,49.9315,49.9977,17700.0
2013-10-23 13:35:00,68.0,68.01,67.93,67.93,9900.0,49.9977,50.005,49.9462,49.9462,9900.0
2013-10-23 13:40:00,67.92,67.92,67.83,67.87,10400.0,49.9389,49.9389,49.8727,49.9021,10400.0
2013-10-23 13:45:00,67.87,67.9,67.84,67.86,16700.0,49.9021,49.9241,49.88,49.8947,16700.0
2013-10-23 13:50:00,67.84,67.85,67.79,67.79,18900.0,49.88,49.8874,49.8433,49.8433,18900.0
2013-10-23 13:55:00,67.78,67.79,67.73,67.74,53700.0,49.8359,49.8433,49.7992,49.8065,53700.0
2013-10-23 14:00:00,67.73,67.77,67.71,67.74,31300.0,49.7992,49.8286,49.7844,49.8065,31300.0
2013-10-23 14:05:00,67.75,67.75,67.64,67.64,29000.0,49.8139,49.8139,49.733,49.733,29000.0
2013-10-23 14:10:00,67.63,67.68,67.62,67.65,37500.0,49.7256,49.7624,49.7183,49.7403,37500.0
2013-10-23 14:15:00,67.65,67.76,67.65,67.73,15100.0,49.7403,49.8212,49.7403,49.7992,15100.0
2013-10-23 14:20:00,67.74,67.79,67.73,67.74,18400.0,49.8065,49.8433,49.7992,49.8065,18400.0
2013-10-23 14:25:00,67.73,67.77,67.71,67.76,24500.0,49.7992,49.8286,49.7844,49.8212,24500.0
2013-10-23 14:30:00,67.76,67.84,67.75,67.84,25300.0,49.8212,49.88,49.8139,49.88,25300.0
2013-10-23 14:35:00,67.84,67.84,67.74,67.79,22700.0,49.88,49.88,49.8065,49.8433,22700.0
2013-10-23 14:40:00,67.78,67.89,67.75,67.89,20100.0,49.8359,49.9168,49.8139,49.9168,20100.0
2013-10-23 14:45:00,67.9,67.91,67.83,67.87,18800.0,49.9241,49.9315,49.8727,49.9021,18800.0
2013-10-23 14:50:00,67.88,67.88,67.83,67.86,21400.0,49.9094,49.9094,49.8727,49.8947,21400.0
2013-10-23 14:55:00,67.85,67.91,67.83,67.89,20500.0,49.8874,49.9315,49.8727,49.9168,20500.0
2013-10-23 15:00:00,67.88,67.92,67.87,67.9,21000.0,49.9094,49.9389,49.9021,49.9241,21000.0
2013-10-23 15:05:00,67.92,67.92,67.84,67.86,17000.0,49.9389,49.9389,49.88,49.8947,17000.0
2013-10-23 15:10:00,67.85,67.96,67.84,67.87,33600.0,49.8874,49.9683,49.88,49.9021,33600.0
2013-10-23 15:15:00,67.89,67.9,67.77,67.78,22200.0,49.9168,49.9241,49.8286,49.8359,22200.0
2013-10-23 15:20:00,67.78,67.81,67.76,67.78,19900.0,49.8359,49.858,49.8212,49.8359,19900.0
2013-10-23 15:25:00,67.78,67.82,67.77,67.78,19300.0,49.8359,49.8653,49.8286,49.8359,19300.0
2013-10-23 15:30:00,67.79,67.84,67.76,67.78,31800.0,49.8433,49.88,49.8212,49.8359,31800.0
2013-10-23 15:35:00,67.79,67.82,67.73,67.74,93100.0,49.8433,49.8653,49.7992,49.8065,93100.0
2013-10-23 15:40:00,67.74,67.81,67.74,67.81,43900.0,49.8065,49.858,49.8065,49.858,43900.0
2013-10-23 15:45:00,67.82,67.85,67.68,67.7,82100.0,49.8653,49.8874,49.7624,49.7771,82100.0
2013-10-23 15:50:00,67.71,67.76,67.7,67.74,69900.0,49.7844,49.8212,49.7771,49.8065,69900.0
2013-10-23 15:55:00,67.74,67.77,67.66,67.75,135500.0,49.8065,49.8286,49.7477,49.8139,135500.0
2013-10-24 09:30:00,67.8,68.37,67.66,67.73,84100.0,49.8506,50.2697,49.7477,49.7992,84100.0
2013-10-24 09:35:00,67.76,68.04,67.64,67.64,29000.0,49.8212,50.0271,49.733,49.733,29000.0
2013-10-24 09:40:00,67.66,67.81,67.57,67.65,56400.0,49.7477,49.858,49.6815,49.7403,56400.0
2013-10-24 09:45:00,67.63,67.66,67.45,67.5,70300.0,49.7256,49.7477,49.5933,49.63,70300.0
2013-10-24 09:50:00,67.51,67.53,67.36,67.45,55100.0,49.6374,49.6521,49.5271,49.5933,55100.0
2013-10-24 09:55:00,67.45,67.52,67.33,67.35,49000.0,49.5933,49.6448,49.5051,49.5198,49000.0
2013-10-24 10:00:00,67.36,67.44,67.28,67.33,40000.0,49.5271,49.5859,49.4683,49.5051,40000.0
2013-10-24 10:05:00,67.32,67.34,67.21,67.27,62300.0,49.4977,49.5124,49.4168,49.4609,62300.0
2013-10-24 10:10:00,67.27,67.44,67.21,67.39,54000.0,49.4609,49.5859,49.4168,49.5492,54000.0
2013-10-24 10:15:00,67.36,67.44,67.35,67.44,29400.0,49.5271,49.5859,49.5198,49.5859,29400.0
2013-10-24 10:20:00,67.44,67.47,67.34,67.35,28900.0,49.5859,49.608,49.5124,49.5198,28900.0
2013-10-24 10:25:00,67.34,67.34,67.19,67.31,28000.0,49.5124,49.5124,49.4021,49.4903,28000.0
2013-10-24 10:30:00,67.31,67.41,67.25,67.36,37000.0,49.4903,49.5639,49.4462,49.5271,37000.0
2013-10-24 10:35:00,67.35,67.5,67.35,67.45,30100.0,49.5198,49.63,49.5198,49.5933,30100.0
2013-10-24 10:40:00,67.46,67.5,67.35,67.36,46900.0,49.6006,49.63,49.5198,49.5271,46900.0
2013-10-24 10:45:00,67.35,67.35,67.14,67.15,57400.0,49.5198,49.5198,49.3654,49.3727,57400.0
2013-10-24 10:50:00,67.17,67.38,67.11,67.34,69600.0,49.3874,49.5418,49.3433,49.5124,69600.0
2013-10-24 10:55:00,67.35,67.41,67.31,67.37,36600.0,49.5198,49.5639,49.4903,49.5345,36600.0
2013-10-24 11:00:00,67.38,67.38,67.29,67.33,37900.0,49.5418,49.5418,49.4756,49.5051,37900.0
2013-10-24 11:05:00,67.31,67.47,67.31,67.47,32900.0,49.4903,49.608,49.4903,49.608,32900.0
2013-10-24 11:10:00,67.49,67.68,67.45,67.68,25200.0,49.6227,49.7624,49.5933,49.7624,25200.0
2013-10-24 11:15:00,67.68,67.79,67.66,67.77,33200.0,49.7624,49.8433,49.7477,49.8286,33200.0
2013-10-24 11:20:00,67.76,67.82,67.71,67.75,35900.0,49.8212,49.8653,49.7844,49.8139,35900.0
2013-10-24 11:25:00,67.74,67.77,67.67,67.67,39800.0,49.8065,49.8286,49.755,49.755,39800.0
2013-10-24 11:30:00,67.7,67.76,67.65,67.74,32700.0,49.7771,49.8212,49.7403,49.8065,32700.0
2013-10-24 11:35:00,67.76,67.77,67.69,67.75,40700.0,49.8212,49.8286,49.7697,49.8139,40700.0
2013-10-24 11:40:00,67.75,67.94,67.75,67.93,13300.0,49.8139,49.9536,49.8139,49.9462,13300.0
2013-10-24 11:45:00,67.92,68.12,67.9,68.08,33500.0,49.9389,50.0859,49.9241,50.0565,33500.0
2013-10-24 11:50:00,68.1,68.19,68.07,68.13,42500.0,50.0712,50.1374,50.0491,50.0933,42500.0
2013-10-24 11:55:00,68.14,68.25,68.13,68.19,34400.0,50.1006,50.1815,50.0933,50.1374,34400.0
2013-10-24 12:00:00,68.19,68.25,68.14,68.14,33000.0,50.1374,50.1815,50.1006,50.1006,33000.0
2013-10-24 12:05:00,68.15,68.28,68.15,68.28,17400.0,50.108,50.2035,50.108,50.2035,17400.0
2013-10-24 12:10:00,68.28,68.34,68.2,68.21,24700.0,50.2035,50.2477,50.1447,50.1521,24700.0
2013-10-24 12:15:00,68.21,68.22,68.08,68.16,21200.0,50.1521,50.1594,50.0565,50.1153,21200.0
2013-10-24 12:20:00,68.18,68.28,68.15,68.28,16600.0,50.13,50.2035,50.108,50.2035,16600.0
2013-10-24 12:25:00,68.28,68.3,68.19,68.2,28000.0,50.2035,50.2183,50.1374,50.1447,28000.0
2013-10-24 12:30:00,68.2,68.25,68.1,68.14,18000.0,50.1447,50.1815,50.0712,50.1006,18000.0
2013-10-24 12:35:00,68.15,68.27,68.12,68.18,39900.0,50.108,50.1962,50.0859,50.13,39900.0
2013-10-24 12:40:00,68.16,68.22,68.13,68.21,47000.0,50.1153,50.1594,50.0933,50.1521,47000.0
2013-10-24 12:45:00,68.2,68.29,68.2,68.26,23700.0,50.1447,50.2109,50.1447,50.1888,23700.0
2013-10-24 12:50:00,68.26,68.28,68.19,68.23,17900.0,50.1888,50.2035,50.1374,50.1668,17900.0
2013-10-24 12:55:00,68.24,68.44,68.24,68.44,21100.0,50.1741,50.3212,50.1741,50.3212,21100.0
2013-10-24 13:00:00,68.43,68.43,68.32,68.38,28400.0,50.3138,50.3138,50.233,50.2771,28400.0
2013-10-24 13:05:00,68.37,68.65,68.36,68.63,111400.0,50.2697,50.4756,50.2624,50.4609,111400.0
2013-10-24 13:10:00,68.63,68.73,68.6,68.72,59600.0,50.4609,50.5344,50.4388,50.5271,59600.0
2013-10-24 13:15:00,68.72,68.75,68.62,68.66,117900.0,50.5271,50.5491,50.4535,50.4829,117900.0
2013-10-24 13:20:00,68.66,68.84,68.63,68.74,64000.0,50.4829,50.6153,50.4609,50.5418,64000.0
2013-10-24 13:25:00,68.73,68.74,68.65,68.69,27100.0,50.5344,50.5418,50.4756,50.505,27100.0
2013-10-24 13:30:00,68.7,68.78,68.62,68.75,32800.0,50.5124,50.5712,50.4535,50.5491,32800.0
2013-10-24 13:35:00,68.77,68.78,68.66,68.73,45900.0,50.5638,50.5712,50.4829,50.5344,45900.0
2013-10-24 13:40:00,68.73,68.82,68.68,68.82,51600.0,50.5344,50.6006,50.4977,50.6006,51600.0
2013-10-24 13:45:00,68.81,68.9,68.76,68.76,63500.0,50.5932,50.6594,50.5565,50.5565,63500.0
2013-10-24 13:50:00,68.76,68.77,68.7,68.73,29200.0,50.5565,50.5638,50.5124,50.5344,29200.0
2013-10-24 13:55:00,68.72,68.87,68.71,68.72,44100.0,50.5271,50.6374,50.5197,50.5271,44100.0
2013-10-24 14:00:00,68.71,68.71,68.53,68.6,70700.0,50.5197,50.5197,50.3874,50.4388,70700.0
2013-10-24 14:05:00,68.59,68.63,68.55,68.63,21300.0,50.4315,50.4609,50.4021,50.4609,21300.0
2013-10-24 14:10:00,68.63,68.71,68.63,68.66,22700.0,50.4609,50.5197,50.4609,50.4829,22700.0
2013-10-24 14:15:00,68.67,68.76,68.67,68.76,76900.0,50.4903,50.5565,50.4903,50.5565,76900.0
2013-10-24 14:20:00,68.76,68.83,68.69,68.83,36600.0,50.5565,50.6079,50.505,50.6079,36600.0
2013-10-24 14:25:00,68.82,68.9,68.8,68.83,38800.0,50.6006,50.6594,50.5859,50.6079,38800.0
2013-10-24 14:30:00,68.83,68.83,68.69,68.7,27900.0,50.6079,50.6079,50.505,50.5124,27900.0
2013-10-24 14:35:00,68.71,68.81,68.7,68.72,129900.0,50.5197,50.5932,50.5124,50.5271,129900.0
2013-10-24 14:40:00,68.72,68.75,68.66,68.7,60700.0,50.5271,50.5491,50.4829,50.5124,60700.0
2013-10-24 14:45:00,68.71,68.71,68.59,68.59,52700.0,50.5197,50.5197,50.4315,50.4315,52700.0
2013-10-24 14:50:00,68.59,68.61,68.48,68.5,61300.0,50.4315,50.4462,50.3506,50.3653,61300.0
2013-10-24 14:55:00,68.51,68.65,68.48,68.63,33600.0,50.3727,50.4756,50.3506,50.4609,33600.0
2013-10-24 15:00:00,68.63,68.63,68.56,68.58,50000.0,50.4609,50.4609,50.4094,50.4241,50000.0
2013-10-24 15:05:00,68.58,68.6,68.48,68.49,88800.0,50.4241,50.4388,50.3506,50.358,88800.0
2013-10-24 15:10:00,68.49,68.54,68.48,68.54,16400.0,50.358,50.3947,50.3506,50.3947,16400.0
2013-10-24 15:15:00,68.54,68.54,68.46,68.5,40200.0,50.3947,50.3947,50.3359,50.3653,40200.0
2013-10-24 15:20:00,68.5,68.53,68.49,68.49,23400.0,50.3653,50.3874,50.358,50.358,23400.0
2013-10-24 15:25:00,68.5,68.51,68.3,68.3,94300.0,50.3653,50.3727,50.2183,50.2183,94300.0
2013-10-24 15:30:00,68.3,68.32,68.26,68.31,50400.0,50.2183,50.233,50.1888,50.2256,50400.0
2013-10-24 15:35:00,68.31,68.43,68.31,68.42,48900.0,50.2256,50.3138,50.2256,50.3065,48900.0
2013-10-24 15:40:00,68.4,68.43,68.25,68.27,72600.0,50.2918,50.3138,50.1815,50.1962,72600.0
2013-10-24 15:45:00,68.27,68.42,68.25,68.4,62000.0,50.1962,50.3065,50.1815,50.2918,62000.0
2013-10-24 15:50:00,68.4,68.45,68.37,68.38,68900.0,50.2918,50.3285,50.2697,50.2771,68900.0
2013-10-24 15:55:00,68.39,68.57,68.36,68.5,120700.0,50.2844,50.4168,50.2624,50.3653,120700.0
2013-10-25 09:30:00,68.02,69.02,67.75,68.36,269600.0,50.0124,50.7476,49.8139,50.2624,269600.0
2013-10-25 09:35:00,68.4,68.4,67.5,67.94,475400.0,50.2918,50.2918,49.63,49.9536,475400.0
2013-10-25 09:40:00,67.95,68.58,67.63,68.58,181700.0,49.9609,50.4241,49.7256,50.4241,181700.0
2013-10-25 09:45:00,68.58,68.63,67.99,68.03,150400.0,50.4241,50.4609,49.9903,50.0197,150400.0
2013-10-25 09:50:00,68.06,68.19,68.01,68.08,73000.0,50.0418,50.1374,50.005,50.0565,73000.0
2013-10-25 09:55:00,68.06,68.19,67.99,68.14,251300.0,50.0418,50.1374,49.9903,50.1006,251300.0
2013-10-25 10:00:00,68.12,68.4,68.12,68.17,98100.0,50.0859,50.2918,50.0859,50.1227,98100.0
2013-10-25 10:05:00,68.2,68.51,68.17,68.41,78400.0,50.1447,50.3727,50.1227,50.2991,78400.0
2013-10-25 10:10:00,68.42,68.45,68.15,68.33,55300.0,50.3065,50.3285,50.108,50.2403,55300.0
2013-10-25 10:15:00,68.33,68.34,68.03,68.05,84300.0,50.2403,50.2477,50.0197,50.0344,84300.0
2013-10-25 10:20:00,68.09,68.19,68.03,68.19,32200.0,50.0638,50.1374,50.0197,50.1374,32200.0
2013-10-25 10:25:00,68.16,68.3,68.16,68.2,53000.0,50.1153,50.2183,50.1153,50.1447,53000.0
2013-10-25 10:30:00,68.21,68.3,68.15,68.27,81400.0,50.1521,50.2183,50.108,50.1962,81400.0
2013-10-25 10:35:00,68.25,68.6,68.25,68.6,100400.0,50.1815,50.4388,50.1815,50.4388,100400.0
2013-10-25 10:40:00,68.58,68.88,68.43,68.58,362100.0,50.4241,50.6447,50.3138,50.4241,362100.0
2013-10-25 10:45:00,68.57,69.25,68.56,69.15,249800.0,50.4168,50.9167,50.4094,50.8432,249800.0
2013-10-25 10:50:00,69.14,69.78,69.09,69.52,361300.0,50.8359,51.3064,50.7991,51.1153,361300.0
2013-10-25 10:55:00,69.51,69.67,69.19,69.51,106800.0,51.1079,51.2256,50.8726,51.1079,106800.0
2013-10-25 11:00:00,69.52,69.7,69.45,69.64,97900.0,51.1153,51.2476,51.0638,51.2035,97900.0
2013-10-25 11:05:00,69.66,69.9,69.64,69.86,113100.0,51.2182,51.3947,51.2035,51.3653,113100.0
2013-10-25 11:10:00,69.85,70.49,69.82,70.35,216800.0,51.3579,51.8285,51.3358,51.7255,216800.0
2013-10-25 11:15:00,70.33,70.93,70.25,70.81,291200.0,51.7108,52.152,51.652,52.0638,291200.0
2013-10-25 11:20:00,70.81,71.33,70.75,71.28,187800.0,52.0638,52.4461,52.0196,52.4093,187800.0
2013-10-25 11:25:00,71.28,72.54,71.25,72.15,607300.0,52.4093,53.3358,52.3873,53.049,607300.0
2013-10-25 11:30:00,72.16,72.24,71.42,71.57,389800.0,53.0564,53.1152,52.5123,52.6226,389800.0
2013-10-25 11:35:00,71.61,71.67,70.87,70.92,212200.0,52.652,52.6961,52.1079,52.1446,212200.0
2013-10-25 11:40:00,70.94,70.94,70.6,70.87,187900.0,52.1593,52.1593,51.9094,52.1079,187900.0
2013-10-25 11:45:00,70.86,71.0,70.63,70.8,111600.0,52.1005,52.2035,51.9314,52.0564,111600.0
2013-10-25 11:50:00,70.85,70.85,70.66,70.69,90800.0,52.0932,52.0932,51.9535,51.9755,90800.0
2013-10-25 11:55:00,70.69,70.78,70.54,70.71,103000.0,51.9755,52.0417,51.8652,51.9902,103000.0
2013-10-25 12:00:00,70.71,70.78,70.38,70.59,190400.0,51.9902,52.0417,51.7476,51.902,190400.0
2013-10-25 12:05:00,70.59,70.8,70.49,70.53,169100.0,51.902,52.0564,51.8285,51.8579,169100.0
2013-10-25 12:10:00,70.55,70.76,70.42,70.59,133100.0,51.8726,52.027,51.777,51.902,133100.0
2013-10-25 12:15:00,70.6,70.77,70.45,70.6,65900.0,51.9094,52.0343,51.7991,51.9094,65900.0
2013-10-25 12:20:00,70.6,70.6,70.43,70.54,46100.0,51.9094,51.9094,51.7844,51.8652,46100.0
2013-10-25 12:25:00,70.54,70.98,70.4,70.81,174900.0,51.8652,52.1887,51.7623,52.0638,174900.0
2013-10-25 12:30:00,70.8,70.99,70.71,70.87,78700.0,52.0564,52.1961,51.9902,52.1079,78700.0
2013-10-25 12:35:00,70.87,71.11,70.7,70.71,135000.0,52.1079,52.2843,51.9829,51.9902,135000.0
2013-10-25 12:40:00,70.75,70.95,70.53,70.74,61500.0,52.0196,52.1667,51.8579,52.0123,61500.0
2013-10-25 12:45:00,70.79,70.98,70.76,70.82,33700.0,52.0491,52.1887,52.027,52.0711,33700.0
2013-10-25 12:50:00,70.8,70.9,70.72,70.9,30200.0,52.0564,52.1299,51.9976,52.1299,30200.0
2013-10-25 12:55:00,70.86,71.0,70.84,70.92,28200.0,52.1005,52.2035,52.0858,52.1446,28200.0
2013-10-25 13:00:00,70.97,71.01,70.87,70.93,28400.0,52.1814,52.2108,52.1079,52.152,28400.0
2013-10-25 13:05:00,70.91,70.91,70.7,70.7,26700.0,52.1373,52.1373,51.9829,51.9829,26700.0
2013-10-25 13:10:00,70.69,70.98,70.68,70.91,57800.0,51.9755,52.1887,51.9682,52.1373,57800.0
2013-10-25 13:15:00,70.94,71.08,70.83,70.84,100600.0,52.1593,52.2623,52.0785,52.0858,100600.0
2013-10-25 13:20:00,70.84,71.0,70.77,70.97,21000.0,52.0858,52.2035,52.0343,52.1814,21000.0
2013-10-25 13:25:00,70.95,71.01,70.86,70.97,36400.0,52.1667,52.2108,52.1005,52.1814,36400.0
2013-10-25 13:30:00,70.98,71.03,70.92,70.92,89900.0,52.1887,52.2255,52.1446,52.1446,89900.0
2013-10-25 13:35:00,70.92,70.95,70.88,70.91,43900.0,52.1446,52.1667,52.1152,52.1373,43900.0
2013-10-25 13:40:00,70.92,70.95,70.87,70.88,41100.0,52.1446,52.1667,52.1079,52.1152,41100.0
2013-10-25 13:45:00,70.87,71.07,70.8,71.0,156600.0,52.1079,52.2549,52.0564,52.2035,156600.0
2013-10-25 13:50:00,71.0,71.62,71.0,71.6,149400.0,52.2035,52.6593,52.2035,52.6446,149400.0
2013-10-25 13:55:00,71.6,71.68,71.4,71.43,114000.0,52.6446,52.7034,52.4976,52.5196,114000.0
2013-10-25 14:00:00,71.45,72.0,71.45,71.76,83600.0,52.5343,52.9387,52.5343,52.7623,83600.0
2013-10-25 14:05:00,71.73,71.96,71.65,71.82,73000.0,52.7402,52.9093,52.6814,52.8064,73000.0
2013-10-25 14:10:00,71.81,71.88,71.62,71.76,54500.0,52.799,52.8505,52.6593,52.7623,54500.0
2013-10-25 14:15:00,71.77,71.78,71.5,71.55,84600.0,52.7696,52.777,52.5711,52.6078,84600.0
2013-10-25 14:20:00,71.56,71.6,71.39,71.4,71200.0,52.6152,52.6446,52.4902,52.4976,71200.0
2013-10-25 14:25:00,71.4,71.64,71.4,71.56,76900.0,52.4976,52.674,52.4976,52.6152,76900.0
2013-10-25 14:30:00,71.58,71.97,71.57,71.88,101000.0,52.6299,52.9167,52.6226,52.8505,101000.0
2013-10-25 14:35:00,71.86,71.86,71.74,71.79,46000.0,52.8358,52.8358,52.7475,52.7843,46000.0
2013-10-25 14:40:00,71.8,72.0,71.73,71.78,94900.0,52.7917,52.9387,52.7402,52.777,94900.0
2013-10-25 14:45:00,71.79,72.01,71.73,71.88,60500.0,52.7843,52.9461,52.7402,52.8505,60500.0
2013-10-25 14:50:00,71.88,71.99,71.8,71.84,52300.0,52.8505,52.9314,52.7917,52.8211,52300.0
2013-10-25 14:55:00,71.83,72.03,71.81,71.94,72600.0,52.8137,52.9608,52.799,52.8946,72600.0
2013-10-25 15:00:00,71.95,72.01,71.81,71.85,87900.0,52.902,52.9461,52.799,52.8284,87900.0
2013-10-25 15:05:00,71.84,72.0,71.8,71.94,103700.0,52.8211,52.9387,52.7917,52.8946,103700.0
2013-10-25 15:10:00,71.9,72.0,71.8,71.88,123600.0,52.8652,52.9387,52.7917,52.8505,123600.0
2013-10-25 15:15:00,71.87,71.9,71.8,71.82,82900.0,52.8431,52.8652,52.7917,52.8064,82900.0
2013-10-25 15:20:00,71.81,71.83,71.64,71.76,97500.0,52.799,52.8137,52.674,52.7623,97500.0
2013-10-25 15:25:00,71.76,71.82,71.56,71.71,91100.0,52.7623,52.8064,52.6152,52.7255,91100.0
2013-10-25 15:30:00,71.71,71.74,71.61,71.72,75400.0,52.7255,52.7475,52.652,52.7328,75400.0
2013-10-25 15:35:00,71.73,71.73,71.57,71.62,76100.0,52.7402,52.7402,52.6226,52.6593,76100.0
2013-10-25 15:40:00,71.62,71.72,71.56,71.67,124300.0,52.6593,52.7328,52.6152,52.6961,124300.0
2013-10-25 15:45:00,71.67,71.88,71.64,71.8,175500.0,52.6961,52.8505,52.674,52.7917,175500.0
2013-10-25 15:50:00,71.8,71.82,71.63,71.67,158800.0,52.7917,52.8064,52.6667,52.6961,158800.0
2013-10-25 15:55:00,71.69,71.7,71.59,71.64,317500.0,52.7108,52.7181,52.6373,52.674,317500.0
2013-10-28 09:30:00,71.72,71.92,71.29,71.44,129500.0,52.7328,52.8799,52.4167,52.527,129500.0
2013-10-28 09:35:00,71.4,71.56,71.21,71.32,50900.0,52.4976,52.6152,52.3579,52.4387,50900.0
2013-10-28 09:40:00,71.32,71.48,71.23,71.39,124000.0,52.4387,52.5564,52.3726,52.4902,124000.0
2013-10-28 09:45:00,71.39,71.47,71.32,71.35,96200.0,52.4902,52.549,52.4387,52.4608,96200.0
2013-10-28 09:50:00,71.34,71.4,71.21,71.29,98600.0,52.4534,52.4976,52.3579,52.4167,98600.0
2013-10-28 09:55:00,71.28,71.39,71.22,71.24,96400.0,52.4093,52.4902,52.3652,52.3799,96400.0
2013-10-28 10:00:00,71.24,71.35,71.21,71.25,92800.0,52.3799,52.4608,52.3579,52.3873,92800.0
2013-10-28 10:05:00,71.25,71.25,70.95,71.0,74000.0,52.3873,52.3873,52.1667,52.2035,74000.0
2013-10-28 10:10:00,71.0,71.17,71.0,71.08,97900.0,52.2035,52.3284,52.2035,52.2623,97900.0
2013-10-28 10:15:00,71.07,71.19,71.03,71.09,111600.0,52.2549,52.3432,52.2255,52.2696,111600.0
2013-10-28 10:20:00,71.08,71.12,70.85,70.89,93500.0,52.2623,52.2917,52.0932,52.1226,93500.0
2013-10-28 10:25:00,70.91,70.91,70.57,70.57,51100.0,52.1373,52.1373,51.8873,51.8873,51100.0
2013-10-28 10:30:00,70.57,70.58,70.43,70.47,65700.0,51.8873,51.8946,51.7844,51.8138,65700.0
2013-10-28 10:35:00,70.49,70.58,70.46,70.51,59500.0,51.8285,51.8946,51.8064,51.8432,59500.0
2013-10-28 10:40:00,70.5,70.52,70.26,70.27,72400.0,51.8358,51.8505,51.6594,51.6667,72400.0
2013-10-28 10:45:00,70.29,70.35,70.25,70.29,40400.0,51.6814,51.7255,51.652,51.6814,40400.0
2013-10-28 10:50:00,70.29,70.52,70.13,70.51,59900.0,51.6814,51.8505,51.5638,51.8432,59900.0
2013-10-28 10:55:00,70.5,70.51,70.29,70.35,49400.0,51.8358,51.8432,51.6814,51.7255,49400.0
2013-10-28 11:00:00,70.36,70.37,70.26,70.34,33200.0,51.7329,51.7402,51.6594,51.7182,33200.0
2013-10-28 11:05:00,70.35,70.38,70.25,70.31,28500.0,51.7255,51.7476,51.652,51.6961,28500.0
2013-10-28 11:10:00,70.31,70.43,70.31,70.37,37400.0,51.6961,51.7844,51.6961,51.7402,37400.0
2013-10-28 11:15:00,70.37,70.4,70.33,70.34,29100.0,51.7402,51.7623,51.7108,51.7182,29100.0
2013-10-28 11:20:00,70.35,70.36,70.23,70.27,35500.0,51.7255,51.7329,51.6373,51.6667,35500.0
2013-10-28 11:25:00,70.26,70.42,70.26,70.35,24900.0,51.6594,51.777,51.6594,51.7255,24900.0
2013-10-28 11:30:00,70.33,70.35,70.19,70.22,37900.0,51.7108,51.7255,51.6079,51.63,37900.0
2013-10-28 11:35:00,70.21,70.24,70.15,70.18,35400.0,51.6226,51.6447,51.5785,51.6005,35400.0
2013-10-28 11:40:00,70.18,70.3,70.12,70.13,44700.0,51.6005,51.6888,51.5564,51.5638,44700.0
2013-10-28 11:45:00,70.13,70.21,70.11,70.21,35700.0,51.5638,51.6226,51.5491,51.6226,35700.0
2013-10-28 11:50:00,70.2,70.39,70.2,70.32,74000.0,51.6152,51.7549,51.6152,51.7035,74000.0
2013-10-28 11:55:00,70.32,70.4,70.31,70.4,28500.0,51.7035,51.7623,51.6961,51.7623,28500.0
2013-10-28 12:00:00,70.4,70.42,70.35,70.39,26300.0,51.7623,51.777,51.7255,51.7549,26300.0
2013-10-28 12:05:00,70.39,70.59,70.39,70.59,49900.0,51.7549,51.902,51.7549,51.902,49900.0
2013-10-28 12:10:00,70.59,70.7,70.54,70.67,40700.0,51.902,51.9829,51.8652,51.9608,40700.0
2013-10-28 12:15:00,70.67,70.68,70.52,70.53,18500.0,51.9608,51.9682,51.8505,51.8579,18500.0
2013-10-28 12:20:00,70.53,70.54,70.47,70.51,35700.0,51.8579,51.8652,51.8138,51.8432,35700.0
2013-10-28 12:25:00,70.52,70.59,70.5,70.58,23400.0,51.8505,51.902,51.8358,51.8946,23400.0
2013-10-28 12:30:00,70.59,70.64,70.38,70.38,20000.0,51.902,51.9388,51.7476,51.7476,20000.0
2013-10-28 12:35:00,70.39,70.47,70.39,70.45,20600.0,51.7549,51.8138,51.7549,51.7991,20600.0
2013-10-28 12:40:00,70.45,70.65,70.44,70.63,34900.0,51.7991,51.9461,51.7917,51.9314,34900.0
2013-10-28 12:45:00,70.63,70.8,70.61,70.78,37100.0,51.9314,52.0564,51.9167,52.0417,37100.0
2013-10-28 12:50:00,70.79,70.86,70.74,70.79,40800.0,52.0491,52.1005,52.0123,52.0491,40800.0
2013-10-28 12:55:00,70.79,70.8,70.68,70.74,13700.0,52.0491,52.0564,51.9682,52.0123,13700.0
2013-10-28 13:00:00,70.72,70.8,70.72,70.79,16700.0,51.9976,52.0564,51.9976,52.0491,16700.0
2013-10-28 13:05:00,70.78,70.84,70.75,70.84,18400.0,52.0417,52.0858,52.0196,52.0858,18400.0
2013-10-28 13:10:00,70.85,70.89,70.83,70.87,26200.0,52.0932,52.1226,52.0785,52.1079,26200.0
2013-10-28 13:15:00,70.86,70.94,70.82,70.87,28900.0,52.1005,52.1593,52.0711,52.1079,28900.0
2013-10-28 13:20:00,70.86,70.86,70.75,70.75,36500.0,52.1005,52.1005,52.0196,52.0196,36500.0
2013-10-28 13:25:00,70.74,70.74,70.63,70.7,27600.0,52.0123,52.0123,51.9314,51.9829,27600.0
2013-10-28 13:30:00,70.7,70.7,70.57,70.57,18700.0,51.9829,51.9829,51.8873,51.8873,18700.0
2013-10-28 13:35:00,70.57,70.58,70.52,70.53,27800.0,51.8873,51.8946,51.8505,51.8579,27800.0
2013-10-28 13:40:00,70.53,70.66,70.53,70.56,34500.0,51.8579,51.9535,51.8579,51.8799,34500.0
2013-10-28 13:45:00,70.56,70.62,70.51,70.52,24900.0,51.8799,51.9241,51.8432,51.8505,24900.0
2013-10-28 13:50:00,70.53,70.54,70.38,70.42,38100.0,51.8579,51.8652,51.7476,51.777,38100.0
2013-10-28 13:55:00,70.42,70.42,70.26,70.32,29400.0,51.777,51.777,51.6594,51.7035,29400.0
2013-10-28 14:00:00,70.31,70.37,70.25,70.37,44700.0,51.6961,51.7402,51.652,51.7402,44700.0
2013-10-28 14:05:00,70.37,70.45,70.33,70.34,28000.0,51.7402,51.7991,51.7108,51.7182,28000.0
2013-10-28 14:10:00,70.34,70.53,70.32,70.51,48900.0,51.7182,51.8579,51.7035,51.8432,48900.0
2013-10-28 14:15:00,70.52,70.61,70.47,70.55,38800.0,51.8505,51.9167,51.8138,51.8726,38800.0
2013-10-28 14:20:00,70.54,70.6,70.48,70.58,29600.0,51.8652,51.9094,51.8211,51.8946,29600.0
2013-10-28 14:25:00,70.57,70.59,70.49,70.49,22300.0,51.8873,51.902,51.8285,51.8285,22300.0
2013-10-28 14:30:00,70.48,70.55,70.47,70.54,19900.0,51.8211,51.8726,51.8138,51.8652,19900.0
2013-10-28 14:35:00,70.55,70.63,70.54,70.6,34700.0,51.8726,51.9314,51.8652,51.9094,34700.0
2013-10-28 14:40:00,70.6,70.7,70.56,70.67,42000.0,51.9094,51.9829,51.8799,51.9608,42000.0
2013-10-28 14:45:00,70.66,70.7,70.64,70.69,28100.0,51.9535,51.9829,51.9388,51.9755,28100.0
2013-10-28 14:50:00,70.69,70.81,70.69,70.71,36200.0,51.9755,52.0638,51.9755,51.9902,36200.0
2013-10-28 14:55:00,70.71,70.74,70.64,70.65,25600.0,51.9902,52.0123,51.9388,51.9461,25600.0
2013-10-28 15:00:00,70.65,70.66,70.54,70.57,25700.0,51.9461,51.9535,51.8652,51.8873,25700.0
2013-10-28 15:05:00,70.58,70.67,70.51,70.51,54300.0,51.8946,51.9608,51.8432,51.8432,54300.0
2013-10-28 15:10:00,70.52,70.53,70.4,70.41,36300.0,51.8505,51.8579,51.7623,51.7697,36300.0
2013-10-28 15:15:00,70.41,70.45,70.37,70.44,45900.0,51.7697,51.7991,51.7402,51.7917,45900.0
2013-10-28 15:20:00,70.45,70.52,70.42,70.52,35900.0,51.7991,51.8505,51.777,51.8505,35900.0
2013-10-28 15:25:00,70.51,70.54,70.36,70.37,61700.0,51.8432,51.8652,51.7329,51.7402,61700.0
2013-10-28 15:30:00,70.37,70.41,70.31,70.37,38100.0,51.7402,51.7697,51.6961,51.7402,38100.0
2013-10-28 15:35:00,70.37,70.37,70.29,70.32,42000.0,51.7402,51.7402,51.6814,51.7035,42000.0
2013-10-28 15:40:00,70.31,70.49,70.31,70.45,78900.0,51.6961,51.8285,51.6961,51.7991,78900.0
2013-10-28 15:45:00,70.44,70.44,70.25,70.31,78700.0,51.7917,51.7917,51.652,51.6961,78700.0
2013-10-28 15:50:00,70.3,70.42,70.29,70.41,89300.0,51.6888,51.777,51.6814,51.7697,89300.0
2013-10-28 15:55:00,70.4,70.57,70.39,70.57,114200.0,51.7623,51.8873,51.7549,51.8873,114200.0
2013-10-29 09:30:00,70.93,71.02,70.64,70.82,71500.0,52.152,52.2182,51.9388,52.0711,71500.0
2013-10-29 09:35:00,70.82,70.95,70.63,70.94,52500.0,52.0711,52.1667,51.9314,52.1593,52500.0
2013-10-29 09:40:00,70.96,71.04,70.91,71.01,45400.0,52.174,52.2329,52.1373,52.2108,45400.0
2013-10-29 09:45:00,71.04,71.04,70.85,70.89,94000.0,52.2329,52.2329,52.0932,52.1226,94000.0
2013-10-29 09:50:00,70.9,71.0,70.69,70.8,49700.0,52.1299,52.2035,51.9755,52.0564,49700.0
2013-10-29 09:55:00,70.81,70.89,70.53,70.57,56100.0,52.0638,52.1226,51.8579,51.8873,56100.0
2013-10-29 10:00:00,70.59,70.66,70.45,70.52,61000.0,51.902,51.9535,51.7991,51.8505,61000.0
2013-10-29 10:05:00,70.51,70.58,70.46,70.53,42600.0,51.8432,51.8946,51.8064,51.8579,42600.0
2013-10-29 10:10:00,70.52,70.61,70.43,70.51,89500.0,51.8505,51.9167,51.7844,51.8432,89500.0
2013-10-29 10:15:00,70.53,70.6,70.41,70.49,62500.0,51.8579,51.9094,51.7697,51.8285,62500.0
2013-10-29 10:20:00,70.48,70.52,70.41,70.47,23300.0,51.8211,51.8505,51.7697,51.8138,23300.0
2013-10-29 10:25:00,70.47,70.5,70.35,70.44,30300.0,51.8138,51.8358,51.7255,51.7917,30300.0
2013-10-29 10:30:00,70.46,70.53,70.38,70.46,59400.0,51.8064,51.8579,51.7476,51.8064,59400.0
2013-10-29 10:35:00,70.46,70.49,70.33,70.35,59600.0,51.8064,51.8285,51.7108,51.7255,59600.0
2013-10-29 10:40:00,70.35,70.43,70.34,70.41,34400.0,51.7255,51.7844,51.7182,51.7697,34400.0
2013-10-29 10:45:00,70.41,70.49,70.4,70.45,27200.0,51.7697,51.8285,51.7623,51.7991,27200.0
2013-10-29 10:50:00,70.45,70.45,70.31,70.32,27900.0,51.7991,51.7991,51.6961,51.7035,27900.0
2013-10-29 10:55:00,70.3,70.34,70.16,70.18,36700.0,51.6888,51.7182,51.5858,51.6005,36700.0
2013-10-29 11:00:00,70.17,70.26,70.13,70.17,53000.0,51.5932,51.6594,51.5638,51.5932,53000.0
2013-10-29 11:05:00,70.18,70.31,70.09,70.31,69900.0,51.6005,51.6961,51.5344,51.6961,69900.0
2013-10-29 11:10:00,70.32,70.32,70.24,70.29,31500.0,51.7035,51.7035,51.6447,51.6814,31500.0
2013-10-29 11:15:00,70.28,70.29,70.19,70.26,37900.0,51.6741,51.6814,51.6079,51.6594,37900.0
2013-10-29 11:20:00,70.26,70.39,70.24,70.37,32200.0,51.6594,51.7549,51.6447,51.7402,32200.0
2013-10-29 11:25:00,70.37,70.4,70.2,70.39,52500.0,51.7402,51.7623,51.6152,51.7549,52500.0
2013-10-29 11:30:00,70.4,70.41,70.26,70.37,58100.0,51.7623,51.7697,51.6594,51.7402,58100.0
2013-10-29 11:35:00,70.36,70.39,70.3,70.34,40800.0,51.7329,51.7549,51.6888,51.7182,40800.0
2013-10-29 11:40:00,70.34,70.4,70.31,70.34,37500.0,51.7182,51.7623,51.6961,51.7182,37500.0
2013-10-29 11:45:00,70.34,70.37,70.28,70.37,39700.0,51.7182,51.7402,51.6741,51.7402,39700.0
2013-10-29 11:50:00,70.35,70.43,70.31,70.37,48600.0,51.7255,51.7844,51.6961,51.7402,48600.0
2013-10-29 11:55:00,70.37,70.53,70.35,70.52,32000.0,51.7402,51.8579,51.7255,51.8505,32000.0
2013-10-29 12:00:00,70.52,70.54,70.41,70.45,34400.0,51.8505,51.8652,51.7697,51.7991,34400.0
2013-10-29 12:05:00,70.45,70.58,70.45,70.56,13600.0,51.7991,51.8946,51.7991,51.8799,13600.0
2013-10-29 12:10:00,70.55,70.64,70.5,70.64,19800.0,51.8726,51.9388,51.8358,51.9388,19800.0
2013-10-29 12:15:00,70.63,70.79,70.61,70.76,29800.0,51.9314,52.0491,51.9167,52.027,29800.0
2013-10-29 12:20:00,70.77,70.91,70.77,70.88,34500.0,52.0343,52.1373,52.0343,52.1152,34500.0
2013-10-29 12:25:00,70.87,70.92,70.84,70.92,19900.0,52.1079,52.1446,52.0858,52.1446,19900.0
2013-10-29 12:30:00,70.92,70.92,70.79,70.81,22800.0,52.1446,52.1446,52.0491,52.0638,22800.0
2013-10-29 12:35:00,70.81,70.88,70.78,70.88,9000.0,52.0638,52.1152,52.0417,52.1152,9000.0
2013-10-29 12:40:00,70.88,70.89,70.77,70.86,23300.0,52.1152,52.1226,52.0343,52.1005,23300.0
2013-10-29 12:45:00,70.86,70.94,70.85,70.85,21200.0,52.1005,52.1593,52.0932,52.0932,21200.0
2013-10-29 12:50:00,70.84,70.96,70.83,70.96,16300.0,52.0858,52.174,52.0785,52.174,16300.0
2013-10-29 12:55:00,70.95,70.99,70.9,70.98,24500.0,52.1667,52.1961,52.1299,52.1887,24500.0
2013-10-29 13:00:00,70.99,71.11,70.98,71.09,37500.0,52.1961,52.2843,52.1887,52.2696,37500.0
2013-10-29 13:05:00,71.1,71.19,71.1,71.1,29100.0,52.277,52.3432,52.277,52.277,29100.0
2013-10-29 13:10:00,71.12,71.14,71.02,71.03,11500.0,52.2917,52.3064,52.2182,52.2255,11500.0
2013-10-29 13:15:00,71.03,71.14,71.02,71.11,22300.0,52.2255,52.3064,52.2182,52.2843,22300.0
2013-10-29 13:20:00,71.1,71.11,71.04,71.1,12500.0,52.277,52.2843,52.2329,52.277,12500.0
2013-10-29 13:25:00,71.09,71.12,71.06,71.07,26300.0,52.2696,52.2917,52.2476,52.2549,26300.0
2013-10-29 13:30:00,71.07,71.07,71.03,71.06,12200.0,52.2549,52.2549,52.2255,52.2476,12200.0
2013-10-29 13:35:00,71.07,71.11,71.06,71.09,11500.0,52.2549,52.2843,52.2476,52.2696,11500.0
2013-10-29 13:40:00,71.1,71.13,71.02,71.09,24600.0,52.277,52.299,52.2182,52.2696,24600.0
2013-10-29 13:45:00,71.09,71.11,70.97,70.99,30400.0,52.2696,52.2843,52.1814,52.1961,30400.0
2013-10-29 13:50:00,70.99,71.17,70.98,71.15,19800.0,52.1961,52.3284,52.1887,52.3137,19800.0
2013-10-29 13:55:00,71.16,71.25,71.16,71.22,17500.0,52.3211,52.3873,52.3211,52.3652,17500.0
2013-10-29 14:00:00,71.22,71.27,71.16,71.25,24900.0,52.3652,52.402,52.3211,52.3873,24900.0
2013-10-29 14:05:00,71.26,71.26,71.22,71.25,22900.0,52.3946,52.3946,52.3652,52.3873,22900.0
2013-10-29 14:10:00,71.25,71.27,71.18,71.22,28600.0,52.3873,52.402,52.3358,52.3652,28600.0
2013-10-29 14:15:00,71.22,71.25,71.17,71.23,24500.0,52.3652,52.3873,52.3284,52.3726,24500.0
2013-10-29 14:20:00,71.22,71.23,71.19,71.2,19200.0,52.3652,52.3726,52.3432,52.3505,19200.0
2013-10-29 14:25:00,71.21,71.21,71.15,71.21,20600.0,52.3579,52.3579,52.3137,52.3579,20600.0
2013-10-29 14:30:00,71.21,71.24,71.2,71.24,10700.0,52.3579,52.3799,52.3505,52.3799,10700.0
2013-10-29 14:35:00,71.24,71.26,71.0,71.15,72700.0,52.3799,52.3946,52.2035,52.3137,72700.0
2013-10-29 14:40:00,71.15,71.23,71.15,71.22,17500.0,52.3137,52.3726,52.3137,52.3652,17500.0
2013-10-29 14:45:00,71.25,71.33,71.23,71.32,19000.0,52.3873,52.4461,52.3726,52.4387,19000.0
2013-10-29 14:50:00,71.31,71.4,71.31,71.4,22500.0,52.4314,52.4976,52.4314,52.4976,22500.0
2013-10-29 14:55:00,71.4,71.43,71.4,71.43,28200.0,52.4976,52.5196,52.4976,52.5196,28200.0
2013-10-29 15:00:00,71.42,71.42,71.28,71.35,34200.0,52.5123,52.5123,52.4093,52.4608,34200.0
2013-10-29 15:05:00,71.34,71.34,71.26,71.28,33100.0,52.4534,52.4534,52.3946,52.4093,33100.0
2013-10-29 15:10:00,71.28,71.34,71.28,71.31,40200.0,52.4093,52.4534,52.4093,52.4314,40200.0
2013-10-29 15:15:00,71.31,71.35,71.28,71.28,38200.0,52.4314,52.4608,52.4093,52.4093,38200.0
2013-10-29 15:20:00,71.28,71.29,71.13,71.13,51300.0,52.4093,52.4167,52.299,52.299,51300.0
2013-10-29 15:25:00,71.14,71.23,71.11,71.23,42400.0,52.3064,52.3726,52.2843,52.3726,42400.0
2013-10-29 15:30:00,71.23,71.25,71.2,71.21,33500.0,52.3726,52.3873,52.3505,52.3579,33500.0
2013-10-29 15:35:00,71.21,71.22,71.16,71.18,52700.0,52.3579,52.3652,52.3211,52.3358,52700.0
2013-10-29 15:40:00,71.17,71.21,71.17,71.21,41200.0,52.3284,52.3579,52.3284,52.3579,41200.0
2013-10-29 15:45:00,71.2,71.22,71.16,71.17,43700.0,52.3505,52.3652,52.3211,52.3284,43700.0
2013-10-29 15:50:00,71.16,71.29,71.16,71.28,67400.0,52.3211,52.4167,52.3211,52.4093,67400.0
2013-10-29 15:55:00,71.28,71.32,71.23,71.32,124700.0,52.4093,52.4387,52.3726,52.4387,124700.0
2013-10-30 09:30:00,71.05,71.37,71.05,71.32,98200.0,52.2402,52.4755,52.2402,52.4387,98200.0
2013-10-30 09:35:00,71.31,71.65,71.28,71.51,38200.0,52.4314,52.6814,52.4093,52.5784,38200.0
2013-10-30 09:40:00,71.46,71.63,71.34,71.54,52700.0,52.5417,52.6667,52.4534,52.6005,52700.0
2013-10-30 09:45:00,71.6,71.72,71.57,71.61,34200.0,52.6446,52.7328,52.6226,52.652,34200.0
2013-10-30 09:50:00,71.61,71.74,71.47,71.74,72300.0,52.652,52.7475,52.549,52.7475,72300.0
2013-10-30 09:55:00,71.76,71.88,71.52,71.87,71400.0,52.7623,52.8505,52.5858,52.8431,71400.0
2013-10-30 10:00:00,71.85,71.91,71.56,71.84,101400.0,52.8284,52.8725,52.6152,52.8211,101400.0
2013-10-30 10:05:00,71.82,71.83,71.71,71.81,21900.0,52.8064,52.8137,52.7255,52.799,21900.0
2013-10-30 10:10:00,71.79,71.79,71.62,71.62,29600.0,52.7843,52.7843,52.6593,52.6593,29600.0
2013-10-30 10:15:00,71.62,71.64,71.5,71.54,13800.0,52.6593,52.674,52.5711,52.6005,13800.0
2013-10-30 10:20:00,71.56,71.63,71.53,71.58,18400.0,52.6152,52.6667,52.5931,52.6299,18400.0
2013-10-30 10:25:00,71.59,71.7,71.53,71.69,23100.0,52.6373,52.7181,52.5931,52.7108,23100.0
2013-10-30 10:30:00,71.68,71.71,71.62,71.64,13300.0,52.7034,52.7255,52.6593,52.674,13300.0
2013-10-30 10:35:00,71.66,71.82,71.63,71.7,27900.0,52.6887,52.8064,52.6667,52.7181,27900.0
2013-10-30 10:40:00,71.69,71.77,71.67,71.72,9200.0,52.7108,52.7696,52.6961,52.7328,9200.0
2013-10-30 10:45:00,71.72,71.74,71.57,71.57,13200.0,52.7328,52.7475,52.6226,52.6226,13200.0
2013-10-30 10:50:00,71.58,71.74,71.58,71.71,32500.0,52.6299,52.7475,52.6299,52.7255,32500.0
2013-10-30 10:55:00,71.7,71.71,71.62,71.66,32500.0,52.7181,52.7255,52.6593,52.6887,32500.0
2013-10-30 11:00:00,71.68,71.74,71.68,71.68,39600.0,52.7034,52.7475,52.7034,52.7034,39600.0
2013-10-30 11:05:00,71.69,71.69,71.52,71.6,50200.0,52.7108,52.7108,52.5858,52.6446,50200.0
2013-10-30 11:10:00,71.57,71.62,71.54,71.62,43100.0,52.6226,52.6593,52.6005,52.6593,43100.0
2013-10-30 11:15:00,71.62,71.66,71.57,71.62,38600.0,52.6593,52.6887,52.6226,52.6593,38600.0
2013-10-30 11:20:00,71.62,71.68,71.5,71.54,75300.0,52.6593,52.7034,52.5711,52.6005,75300.0
2013-10-30 11:25:00,71.54,71.66,71.53,71.55,44600.0,52.6005,52.6887,52.5931,52.6078,44600.0
2013-10-30 11:30:00,71.52,71.52,71.34,71.42,103000.0,52.5858,52.5858,52.4534,52.5123,103000.0
2013-10-30 11:35:00,71.41,71.46,71.34,71.45,61700.0,52.5049,52.5417,52.4534,52.5343,61700.0
2013-10-30 11:40:00,71.45,71.59,71.43,71.59,24900.0,52.5343,52.6373,52.5196,52.6373,24900.0
2013-10-30 11:45:00,71.57,71.62,71.5,71.56,58800.0,52.6226,52.6593,52.5711,52.6152,58800.0
2013-10-30 11:50:00,71.52,71.63,71.5,71.56,34100.0,52.5858,52.6667,52.5711,52.6152,34100.0
2013-10-30 11:55:00,71.56,71.57,71.47,71.49,48500.0,52.6152,52.6226,52.549,52.5637,48500.0
2013-10-30 12:00:00,71.49,71.49,71.4,71.44,32100.0,52.5637,52.5637,52.4976,52.527,32100.0
2013-10-30 12:05:00,71.44,71.52,71.39,71.52,58700.0,52.527,52.5858,52.4902,52.5858,58700.0
2013-10-30 12:10:00,71.51,71.59,71.5,71.55,23800.0,52.5784,52.6373,52.5711,52.6078,23800.0
2013-10-30 12:15:00,71.56,71.65,71.56,71.59,34500.0,52.6152,52.6814,52.6152,52.6373,34500.0
2013-10-30 12:20:00,71.59,71.63,71.55,71.59,24000.0,52.6373,52.6667,52.6078,52.6373,24000.0
2013-10-30 12:25:00,71.58,71.58,71.48,71.57,14400.0,52.6299,52.6299,52.5564,52.6226,14400.0
2013-10-30 12:30:00,71.59,71.75,71.56,71.73,48100.0,52.6373,52.7549,52.6152,52.7402,48100.0
2013-10-30 12:35:00,71.74,71.76,71.71,71.72,38500.0,52.7475,52.7623,52.7255,52.7328,38500.0
2013-10-30 12:40:00,71.71,71.78,71.69,71.77,28500.0,52.7255,52.777,52.7108,52.7696,28500.0
2013-10-30 12:45:00,71.76,71.82,71.76,71.78,22600.0,52.7623,52.8064,52.7623,52.777,22600.0
2013-10-30 12:50:00,71.77,71.8,71.75,71.79,16600.0,52.7696,52.7917,52.7549,52.7843,16600.0
2013-10-30 12:55:00,71.79,71.82,71.77,71.81,18600.0,52.7843,52.8064,52.7696,52.799,18600.0
2013-10-30 13:00:00,71.79,71.81,71.76,71.79,30500.0,52.7843,52.799,52.7623,52.7843,30500.0
2013-10-30 13:05:00,71.79,71.88,71.78,71.88,22400.0,52.7843,52.8505,52.777,52.8505,22400.0
2013-10-30 13:10:00,71.89,72.06,71.89,72.05,50500.0,52.8578,52.9828,52.8578,52.9755,50500.0
2013-10-30 13:15:00,72.05,72.06,72.01,72.06,15000.0,52.9755,52.9828,52.9461,52.9828,15000.0
2013-10-30 13:20:00,72.06,72.09,71.9,71.94,28100.0,52.9828,53.0049,52.8652,52.8946,28100.0
2013-10-30 13:25:00,71.94,71.97,71.9,71.91,14800.0,52.8946,52.9167,52.8652,52.8725,14800.0
2013-10-30 13:30:00,71.91,71.97,71.91,71.94,32700.0,52.8725,52.9167,52.8725,52.8946,32700.0
2013-10-30 13:35:00,71.94,71.94,71.85,71.91,19500.0,52.8946,52.8946,52.8284,52.8725,19500.0
2013-10-30 13:40:00,71.9,71.93,71.87,71.87,13800.0,52.8652,52.8872,52.8431,52.8431,13800.0
2013-10-30 13:45:00,71.87,71.87,71.74,71.82,59000.0,52.8431,52.8431,52.7475,52.8064,59000.0
2013-10-30 13:50:00,71.83,71.87,71.81,71.81,20500.0,52.8137,52.8431,52.799,52.799,20500.0
2013-10-30 13:55:00,71.81,71.81,71.66,71.68,72000.0,52.799,52.799,52.6887,52.7034,72000.0
2013-10-30 14:00:00,71.66,71.79,71.56,71.67,110800.0,52.6887,52.7843,52.6152,52.6961,110800.0
2013-10-30 14:05:00,71.67,71.76,71.51,71.52,46100.0,52.6961,52.7623,52.5784,52.5858,46100.0
2013-10-30 14:10:00,71.56,71.63,71.49,71.55,32500.0,52.6152,52.6667,52.5637,52.6078,32500.0
2013-10-30 14:15:00,71.53,71.53,71.02,71.18,139400.0,52.5931,52.5931,52.2182,52.3358,139400.0
2013-10-30 14:20:00,71.15,71.37,71.11,71.28,86800.0,52.3137,52.4755,52.2843,52.4093,86800.0
2013-10-30 14:25:00,71.29,71.41,71.28,71.41,92700.0,52.4167,52.5049,52.4093,52.5049,92700.0
2013-10-30 14:30:00,71.4,71.4,71.29,71.36,35300.0,52.4976,52.4976,52.4167,52.4681,35300.0
2013-10-30 14:35:00,71.35,71.35,71.22,71.23,73900.0,52.4608,52.4608,52.3652,52.3726,73900.0
2013-10-30 14:40:00,71.23,71.3,71.15,71.15,43300.0,52.3726,52.424,52.3137,52.3137,43300.0
2013-10-30 14:45:00,71.15,71.2,71.1,71.18,38200.0,52.3137,52.3505,52.277,52.3358,38200.0
2013-10-30 14:50:00,71.19,71.21,71.15,71.16,48400.0,52.3432,52.3579,52.3137,52.3211,48400.0
2013-10-30 14:55:00,71.16,71.24,71.15,71.16,128600.0,52.3211,52.3799,52.3137,52.3211,128600.0
2013-10-30 15:00:00,71.16,71.16,71.03,71.07,79100.0,52.3211,52.3211,52.2255,52.2549,79100.0
2013-10-30 15:05:00,71.08,71.16,70.97,70.98,75400.0,52.2623,52.3211,52.1814,52.1887,75400.0
2013-10-30 15:10:00,70.97,71.02,70.96,70.99,69000.0,52.1814,52.2182,52.174,52.1961,69000.0
2013-10-30 15:15:00,71.0,71.0,70.9,70.98,82200.0,52.2035,52.2035,52.1299,52.1887,82200.0
2013-10-30 15:20:00,70.98,71.08,70.98,71.06,90600.0,52.1887,52.2623,52.1887,52.2476,90600.0
2013-10-30 15:25:00,71.06,71.12,71.01,71.1,96200.0,52.2476,52.2917,52.2108,52.277,96200.0
2013-10-30 15:30:00,71.11,71.34,71.11,71.33,99300.0,52.2843,52.4534,52.2843,52.4461,99300.0
2013-10-30 15:35:00,71.32,71.46,71.3,71.46,65500.0,52.4387,52.5417,52.424,52.5417,65500.0
2013-10-30 15:40:00,71.47,71.47,71.35,71.36,58900.0,52.549,52.549,52.4608,52.4681,58900.0
2013-10-30 15:45:00,71.35,71.36,71.24,71.26,74000.0,52.4608,52.4681,52.3799,52.3946,74000.0
2013-10-30 15:50:00,71.26,71.4,71.26,71.37,129100.0,52.3946,52.4976,52.3946,52.4755,129100.0
2013-10-30 15:55:00,71.36,71.48,71.27,71.29,201200.0,52.4681,52.5564,52.402,52.4167,201200.0
2013-10-31 09:30:00,70.66,71.1,70.5,70.51,57200.0,52.2627,52.5882,52.1444,52.1518,57200.0
2013-10-31 09:35:00,70.51,70.58,70.29,70.43,45900.0,52.1518,52.2035,51.989,52.0926,45900.0
2013-10-31 09:40:00,70.43,70.61,70.42,70.57,54300.0,52.0926,52.2257,52.0852,52.1961,54300.0
2013-10-31 09:45:00,70.57,70.89,70.46,70.73,122200.0,52.1961,52.4328,52.1148,52.3145,122200.0
2013-10-31 09:50:00,70.76,70.8,70.6,70.67,64900.0,52.3367,52.3663,52.2183,52.2701,64900.0
2013-10-31 09:55:00,70.7,70.81,70.6,70.66,58600.0,52.2923,52.3737,52.2183,52.2627,58600.0
2013-10-31 10:00:00,70.66,70.69,70.46,70.61,58200.0,52.2627,52.2849,52.1148,52.2257,58200.0
2013-10-31 10:05:00,70.6,70.64,70.34,70.47,72600.0,52.2183,52.2479,52.026,52.1222,72600.0
2013-10-31 10:10:00,70.47,70.62,70.38,70.55,66900.0,52.1222,52.2331,52.0556,52.1814,66900.0
2013-10-31 10:15:00,70.55,70.58,70.45,70.52,50500.0,52.1814,52.2035,52.1074,52.1592,50500.0
2013-10-31 10:20:00,70.52,70.57,70.44,70.5,26200.0,52.1592,52.1961,52.1,52.1444,26200.0
2013-10-31 10:25:00,70.5,70.59,70.47,70.47,28900.0,52.1444,52.2109,52.1222,52.1222,28900.0
2013-10-31 10:30:00,70.48,70.66,70.43,70.43,45500.0,52.1296,52.2627,52.0926,52.0926,45500.0
2013-10-31 10:35:00,70.43,70.46,70.18,70.2,42200.0,52.0926,52.1148,51.9077,51.9225,42200.0
2013-10-31 10:40:00,70.22,70.38,70.22,70.36,28800.0,51.9373,52.0556,51.9373,52.0408,28800.0
2013-10-31 10:45:00,70.38,70.5,70.35,70.42,25600.0,52.0556,52.1444,52.0334,52.0852,25600.0
2013-10-31 10:50:00,70.4,70.56,70.36,70.5,59200.0,52.0704,52.1887,52.0408,52.1444,59200.0
2013-10-31 10:55:00,70.51,70.55,70.45,70.5,54700.0,52.1518,52.1814,52.1074,52.1444,54700.0
2013-10-31 11:00:00,70.5,70.56,70.49,70.54,57300.0,52.1444,52.1887,52.137,52.174,57300.0
2013-10-31 11:05:00,70.51,70.54,70.37,70.42,59000.0,52.1518,52.174,52.0482,52.0852,59000.0
2013-10-31 11:10:00,70.42,70.47,70.38,70.44,41700.0,52.0852,52.1222,52.0556,52.1,41700.0
2013-10-31 11:15:00,70.44,70.71,70.42,70.7,89700.0,52.1,52.2997,52.0852,52.2923,89700.0
2013-10-31 11:20:00,70.71,70.84,70.6,70.61,47300.0,52.2997,52.3958,52.2183,52.2257,47300.0
2013-10-31 11:25:00,70.62,70.66,70.56,70.65,14100.0,52.2331,52.2627,52.1887,52.2553,14100.0
2013-10-31 11:30:00,70.66,70.7,70.61,70.67,45500.0,52.2627,52.2923,52.2257,52.2701,45500.0
2013-10-31 11:35:00,70.68,70.76,70.67,70.7,15600.0,52.2775,52.3367,52.2701,52.2923,15600.0
2013-10-31 11:40:00,70.71,70.71,70.58,70.62,33800.0,52.2997,52.2997,52.2035,52.2331,33800.0
2013-10-31 11:45:00,70.61,70.67,70.56,70.63,27700.0,52.2257,52.2701,52.1887,52.2405,27700.0
2013-10-31 11:50:00,70.64,70.69,70.59,70.61,32700.0,52.2479,52.2849,52.2109,52.2257,32700.0
2013-10-31 11:55:00,70.59,70.61,70.43,70.48,33700.0,52.2109,52.2257,52.0926,52.1296,33700.0
2013-10-31 12:00:00,70.49,70.5,70.43,70.45,17200.0,52.137,52.1444,52.0926,52.1074,17200.0
2013-10-31 12:05:00,70.46,70.76,70.45,70.7,31100.0,52.1148,52.3367,52.1074,52.2923,31100.0
2013-10-31 12:10:00,70.71,70.71,70.61,70.67,22600.0,52.2997,52.2997,52.2257,52.2701,22600.0
2013-10-31 12:15:00,70.7,70.71,70.65,70.68,21500.0,52.2923,52.2997,52.2553,52.2775,21500.0
2013-10-31 12:20:00,70.67,70.71,70.64,70.66,16400.0,52.2701,52.2997,52.2479,52.2627,16400.0
2013-10-31 12:25:00,70.67,70.7,70.59,70.59,25400.0,52.2701,52.2923,52.2109,52.2109,25400.0
2013-10-31 12:30:00,70.58,70.69,70.57,70.62,18000.0,52.2035,52.2849,52.1961,52.2331,18000.0
2013-10-31 12:35:00,70.62,70.71,70.61,70.7,13400.0,52.2331,52.2997,52.2257,52.2923,13400.0
2013-10-31 12:40:00,70.7,70.78,70.7,70.77,43400.0,52.2923,52.3515,52.2923,52.3441,43400.0
2013-10-31 12:45:00,70.79,70.87,70.79,70.8,26600.0,52.3589,52.418,52.3589,52.3663,26600.0
2013-10-31 12:50:00,70.78,70.99,70.75,70.97,24900.0,52.3515,52.5068,52.3293,52.492,24900.0
2013-10-31 12:55:00,70.97,70.98,70.91,70.92,18800.0,52.492,52.4994,52.4476,52.455,18800.0
2013-10-31 13:00:00,70.93,70.99,70.91,70.91,35300.0,52.4624,52.5068,52.4476,52.4476,35300.0
2013-10-31 13:05:00,70.92,70.92,70.84,70.9,20700.0,52.455,52.455,52.3958,52.4402,20700.0
2013-10-31 13:10:00,70.88,70.91,70.87,70.87,11400.0,52.4254,52.4476,52.418,52.418,11400.0
2013-10-31 13:15:00,70.88,70.92,70.87,70.87,23100.0,52.4254,52.455,52.418,52.418,23100.0
2013-10-31 13:20:00,70.87,70.91,70.85,70.91,18500.0,52.418,52.4476,52.4032,52.4476,18500.0
2013-10-31 13:25:00,70.91,70.94,70.87,70.88,54100.0,52.4476,52.4698,52.418,52.4254,54100.0
2013-10-31 13:30:00,70.89,70.9,70.8,70.84,66600.0,52.4328,52.4402,52.3663,52.3958,66600.0
2013-10-31 13:35:00,70.87,70.88,70.81,70.87,15500.0,52.418,52.4254,52.3737,52.418,15500.0
2013-10-31 13:40:00,70.87,70.91,70.84,70.89,9000.0,52.418,52.4476,52.3958,52.4328,9000.0
2013-10-31 13:45:00,70.89,70.93,70.88,70.93,11100.0,52.4328,52.4624,52.4254,52.4624,11100.0
2013-10-31 13:50:00,70.93,70.95,70.88,70.88,14000.0,52.4624,52.4772,52.4254,52.4254,14000.0
2013-10-31 13:55:00,70.89,70.92,70.89,70.9,10800.0,52.4328,52.455,52.4328,52.4402,10800.0
2013-10-31 14:00:00,70.89,70.91,70.83,70.85,20300.0,52.4328,52.4476,52.3885,52.4032,20300.0
2013-10-31 14:05:00,70.86,70.87,70.77,70.82,30600.0,52.4106,52.418,52.3441,52.3811,30600.0
2013-10-31 14:10:00,70.84,70.92,70.84,70.91,17600.0,52.3958,52.455,52.3958,52.4476,17600.0
2013-10-31 14:15:00,70.9,70.97,70.89,70.94,36100.0,52.4402,52.492,52.4328,52.4698,36100.0
2013-10-31 14:20:00,70.94,71.0,70.94,70.98,18900.0,52.4698,52.5142,52.4698,52.4994,18900.0
2013-10-31 14:25:00,70.98,71.08,70.98,71.03,20500.0,52.4994,52.5734,52.4994,52.5364,20500.0
2013-10-31 14:30:00,71.02,71.05,70.98,71.02,21700.0,52.529,52.5512,52.4994,52.529,21700.0
2013-10-31 14:35:00,71.01,71.05,70.99,71.04,17700.0,52.5216,52.5512,52.5068,52.5438,17700.0
2013-10-31 14:40:00,71.04,71.11,71.04,71.09,60000.0,52.5438,52.5955,52.5438,52.5808,60000.0
2013-10-31 14:45:00,71.08,71.13,71.04,71.12,16600.0,52.5734,52.6103,52.5438,52.6029,16600.0
2013-10-31 14:50:00,71.12,71.14,71.06,71.06,19900.0,52.6029,52.6177,52.5586,52.5586,19900.0
2013-10-31 14:55:00,71.07,71.14,71.05,71.05,24900.0,52.566,52.6177,52.5512,52.5512,24900.0
2013-10-31 15:00:00,71.04,71.04,70.86,70.91,49300.0,52.5438,52.5438,52.4106,52.4476,49300.0
2013-10-31 15:05:00,70.9,70.91,70.74,70.86,22400.0,52.4402,52.4476,52.3219,52.4106,22400.0
2013-10-31 15:10:00,70.85,70.9,70.79,70.89,29700.0,52.4032,52.4402,52.3589,52.4328,29700.0
2013-10-31 15:15:00,70.89,70.97,70.88,70.93,26200.0,52.4328,52.492,52.4254,52.4624,26200.0
2013-10-31 15:20:00,70.94,71.01,70.91,70.93,53300.0,52.4698,52.5216,52.4476,52.4624,53300.0
2013-10-31 15:25:00,70.93,70.97,70.83,70.83,25600.0,52.4624,52.492,52.3885,52.3885,25600.0
2013-10-31 15:30:00,70.82,70.88,70.75,70.76,39600.0,52.3811,52.4254,52.3293,52.3367,39600.0
2013-10-31 15:35:00,70.75,70.84,70.75,70.79,33200.0,52.3293,52.3958,52.3293,52.3589,33200.0
2013-10-31 15:40:00,70.79,70.83,70.69,70.72,32400.0,52.3589,52.3885,52.2849,52.3071,32400.0
2013-10-31 15:45:00,70.72,70.74,70.64,70.74,69300.0,52.3071,52.3219,52.2479,52.3219,69300.0
2013-10-31 15:50:00,70.74,70.75,70.62,70.69,80800.0,52.3219,52.3293,52.2331,52.2849,80800.0
2013-10-31 15:55:00,70.69,70.69,70.56,70.57,126000.0,52.2849,52.2849,52.1887,52.1961,126000.0
2013-11-01 09:30:00,70.55,70.8,70.41,70.77,50600.0,52.1814,52.3663,52.0778,52.3441,50600.0
2013-11-01 09:35:00,70.74,70.99,70.73,70.86,61900.0,52.3219,52.5068,52.3145,52.4106,61900.0
2013-11-01 09:40:00,70.84,71.03,70.75,70.93,86400.0,52.3958,52.5364,52.3293,52.4624,86400.0
2013-11-01 09:45:00,70.91,70.95,70.79,70.85,40500.0,52.4476,52.4772,52.3589,52.4032,40500.0
2013-11-01 09:50:00,70.88,71.01,70.88,70.9,54400.0,52.4254,52.5216,52.4254,52.4402,54400.0
2013-11-01 09:55:00,70.9,71.13,70.9,70.99,52400.0,52.4402,52.6103,52.4402,52.5068,52400.0
2013-11-01 10:00:00,70.98,71.0,70.79,70.84,23900.0,52.4994,52.5142,52.3589,52.3958,23900.0
2013-11-01 10:05:00,70.84,71.09,70.83,70.94,40300.0,52.3958,52.5808,52.3885,52.4698,40300.0
2013-11-01 10:10:00,70.98,71.04,70.84,70.86,20200.0,52.4994,52.5438,52.3958,52.4106,20200.0
2013-11-01 10:15:00,70.87,70.89,70.61,70.67,19300.0,52.418,52.4328,52.2257,52.2701,19300.0
2013-11-01 10:20:00,70.69,70.73,70.59,70.63,58900.0,52.2849,52.3145,52.2109,52.2405,58900.0
2013-11-01 10:25:00,70.63,70.64,70.53,70.56,23700.0,52.2405,52.2479,52.1666,52.1887,23700.0
2013-11-01 10:30:00,70.55,70.55,70.47,70.5,21100.0,52.1814,52.1814,52.1222,52.1444,21100.0
2013-11-01 10:35:00,70.52,70.56,70.43,70.45,22000.0,52.1592,52.1887,52.0926,52.1074,22000.0
2013-11-01 10:40:00,70.45,70.45,70.38,70.42,28200.0,52.1074,52.1074,52.0556,52.0852,28200.0
2013-11-01 10:45:00,70.43,70.46,70.33,70.45,20900.0,52.0926,52.1148,52.0186,52.1074,20900.0
2013-11-01 10:50:00,70.45,70.5,70.4,70.5,25000.0,52.1074,52.1444,52.0704,52.1444,25000.0
2013-11-01 10:55:00,70.5,70.55,70.46,70.47,56400.0,52.1444,52.1814,52.1148,52.1222,56400.0
2013-11-01 11:00:00,70.47,70.47,70.27,70.27,26500.0,52.1222,52.1222,51.9743,51.9743,26500.0
2013-11-01 11:05:00,70.29,70.31,70.05,70.05,20900.0,51.989,52.0038,51.8115,51.8115,20900.0
2013-11-01 11:10:00,70.08,70.12,69.88,69.88,35900.0,51.8337,51.8633,51.6858,51.6858,35900.0
2013-11-01 11:15:00,69.88,69.89,69.73,69.87,55700.0,51.6858,51.6932,51.5749,51.6784,55700.0
2013-11-01 11:20:00,69.87,70.06,69.83,70.01,30500.0,51.6784,51.8189,51.6488,51.7819,30500.0
2013-11-01 11:25:00,70.02,70.11,69.95,70.05,18300.0,51.7893,51.8559,51.7376,51.8115,18300.0
2013-11-01 11:30:00,70.04,70.05,69.98,70.02,24100.0,51.8041,51.8115,51.7598,51.7893,24100.0
2013-11-01 11:35:00,70.02,70.03,69.91,69.97,17000.0,51.7893,51.7967,51.708,51.7524,17000.0
2013-11-01 11:40:00,70.0,70.0,69.94,69.98,17000.0,51.7746,51.7746,51.7302,51.7598,17000.0
2013-11-01 11:45:00,69.99,69.99,69.86,69.86,31700.0,51.7672,51.7672,51.671,51.671,31700.0
2013-11-01 11:50:00,69.86,69.95,69.8,69.81,20100.0,51.671,51.7376,51.6266,51.634,20100.0
2013-11-01 11:55:00,69.82,69.84,69.74,69.75,16800.0,51.6414,51.6562,51.5822,51.5896,16800.0
2013-11-01 12:00:00,69.74,69.8,69.74,69.79,13300.0,51.5822,51.6266,51.5822,51.6192,13300.0
2013-11-01 12:05:00,69.79,69.82,69.75,69.79,13600.0,51.6192,51.6414,51.5896,51.6192,13600.0
2013-11-01 12:10:00,69.8,69.81,69.73,69.8,26700.0,51.6266,51.634,51.5749,51.6266,26700.0
2013-11-01 12:15:00,69.81,69.94,69.81,69.83,18900.0,51.634,51.7302,51.634,51.6488,18900.0
2013-11-01 12:20:00,69.83,69.93,69.82,69.91,22700.0,51.6488,51.7228,51.6414,51.708,22700.0
2013-11-01 12:25:00,69.92,69.97,69.86,69.87,14500.0,51.7154,51.7524,51.671,51.6784,14500.0
2013-11-01 12:30:00,69.87,69.98,69.86,69.92,16900.0,51.6784,51.7598,51.671,51.7154,16900.0
2013-11-01 12:35:00,69.9,70.05,69.9,70.03,25500.0,51.7006,51.8115,51.7006,51.7967,25500.0
2013-11-01 12:40:00,70.04,70.12,70.03,70.11,19900.0,51.8041,51.8633,51.7967,51.8559,19900.0
2013-11-01 12:45:00,70.12,70.17,70.11,70.15,24700.0,51.8633,51.9003,51.8559,51.8855,24700.0
2013-11-01 12:50:00,70.16,70.22,70.16,70.2,15400.0,51.8929,51.9373,51.8929,51.9225,15400.0
2013-11-01 12:55:00,70.2,70.28,70.2,70.25,33800.0,51.9225,51.9817,51.9225,51.9595,33800.0
2013-11-01 13:00:00,70.25,70.26,70.16,70.22,28800.0,51.9595,51.9669,51.8929,51.9373,28800.0
2013-11-01 13:05:00,70.22,70.23,70.17,70.21,13100.0,51.9373,51.9447,51.9003,51.9299,13100.0
2013-11-01 13:10:00,70.21,70.22,70.08,70.1,49700.0,51.9299,51.9373,51.8337,51.8485,49700.0
2013-11-01 13:15:00,70.1,70.12,70.04,70.1,20200.0,51.8485,51.8633,51.8041,51.8485,20200.0
2013-11-01 13:20:00,70.1,70.14,70.01,70.14,36200.0,51.8485,51.8781,51.7819,51.8781,36200.0
2013-11-01 13:25:00,70.14,70.22,70.14,70.22,10900.0,51.8781,51.9373,51.8781,51.9373,10900.0
2013-11-01 13:30:00,70.23,70.23,70.15,70.17,13000.0,51.9447,51.9447,51.8855,51.9003,13000.0
2013-11-01 13:35:00,70.17,70.44,70.17,70.38,35500.0,51.9003,52.1,51.9003,52.0556,35500.0
2013-11-01 13:40:00,70.39,70.41,70.3,70.3,13900.0,52.063,52.0778,51.9964,51.9964,13900.0
2013-11-01 13:45:00,70.31,70.4,70.31,70.39,22800.0,52.0038,52.0704,52.0038,52.063,22800.0
2013-11-01 13:50:00,70.39,70.46,70.31,70.44,26100.0,52.063,52.1148,52.0038,52.1,26100.0
2013-11-01 13:55:00,70.45,70.48,70.38,70.46,24800.0,52.1074,52.1296,52.0556,52.1148,24800.0
2013-11-01 14:00:00,70.46,70.62,70.45,70.61,56300.0,52.1148,52.2331,52.1074,52.2257,56300.0
2013-11-01 14:05:00,70.61,70.64,70.57,70.59,29100.0,52.2257,52.2479,52.1961,52.2109,29100.0
2013-11-01 14:10:00,70.6,70.62,70.48,70.54,21200.0,52.2183,52.2331,52.1296,52.174,21200.0
2013-11-01 14:15:00,70.56,70.59,70.48,70.51,28700.0,52.1887,52.2109,52.1296,52.1518,28700.0
2013-11-01 14:20:00,70.51,70.64,70.5,70.58,17300.0,52.1518,52.2479,52.1444,52.2035,17300.0
2013-11-01 14:25:00,70.57,70.58,70.51,70.58,18800.0,52.1961,52.2035,52.1518,52.2035,18800.0
2013-11-01 14:30:00,70.57,70.57,70.48,70.49,24200.0,52.1961,52.1961,52.1296,52.137,24200.0
2013-11-01 14:35:00,70.5,70.52,70.48,70.49,15700.0,52.1444,52.1592,52.1296,52.137,15700.0
2013-11-01 14:40:00,70.49,70.59,70.45,70.55,18600.0,52.137,52.2109,52.1074,52.1814,18600.0
2013-11-01 14:45:00,70.55,70.59,70.52,70.55,16000.0,52.1814,52.2109,52.1592,52.1814,16000.0
2013-11-01 14:50:00,70.55,70.65,70.53,70.58,38700.0,52.1814,52.2553,52.1666,52.2035,38700.0
2013-11-01 14:55:00,70.58,70.6,70.5,70.52,33700.0,52.2035,52.2183,52.1444,52.1592,33700.0
2013-11-01 15:00:00,70.51,70.68,70.46,70.59,59300.0,52.1518,52.2775,52.1148,52.2109,59300.0
2013-11-01 15:05:00,70.59,70.61,70.46,70.47,43700.0,52.2109,52.2257,52.1148,52.1222,43700.0
2013-11-01 15:10:00,70.48,70.66,70.48,70.65,33200.0,52.1296,52.2627,52.1296,52.2553,33200.0
2013-11-01 15:15:00,70.65,70.65,70.53,70.54,36900.0,52.2553,52.2553,52.1666,52.174,36900.0
2013-11-01 15:20:00,70.55,70.55,70.45,70.5,28100.0,52.1814,52.1814,52.1074,52.1444,28100.0
2013-11-01 15:25:00,70.51,70.55,70.48,70.53,26800.0,52.1518,52.1814,52.1296,52.1666,26800.0
2013-11-01 15:30:00,70.53,70.58,70.49,70.58,32200.0,52.1666,52.2035,52.137,52.2035,32200.0
2013-11-01 15:35:00,70.57,70.59,70.47,70.48,52300.0,52.1961,52.2109,52.1222,52.1296,52300.0
2013-11-01 15:40:00,70.49,70.64,70.48,70.61,66200.0,52.137,52.2479,52.1296,52.2257,66200.0
2013-11-01 15:45:00,70.61,70.73,70.61,70.69,97100.0,52.2257,52.3145,52.2257,52.2849,97100.0
2013-11-01 15:50:00,70.69,70.75,70.65,70.75,109600.0,52.2849,52.3293,52.2553,52.3293,109600.0
2013-11-01 15:55:00,70.75,70.8,70.66,70.69,222400.0,52.3293,52.3663,52.2627,52.2849,222400.0
2013-11-04 09:30:00,70.95,71.16,70.68,70.72,43600.0,52.4772,52.6325,52.2775,52.3071,43600.0
2013-11-04 09:35:00,70.76,70.88,70.56,70.82,31500.0,52.3367,52.4254,52.1887,52.3811,31500.0
2013-11-04 09:40:00,70.82,70.89,70.55,70.77,44700.0,52.3811,52.4328,52.1814,52.3441,44700.0
2013-11-04 09:45:00,70.78,70.83,70.41,70.52,31700.0,52.3515,52.3885,52.0778,52.1592,31700.0
2013-11-04 09:50:00,70.5,70.6,70.48,70.59,10600.0,52.1444,52.2183,52.1296,52.2109,10600.0
2013-11-04 09:55:00,70.58,70.59,70.27,70.38,16400.0,52.2035,52.2109,51.9743,52.0556,16400.0
2013-11-04 10:00:00,70.39,70.45,70.32,70.45,14300.0,52.063,52.1074,52.0112,52.1074,14300.0
2013-11-04 10:05:00,70.45,70.47,70.38,70.42,16600.0,52.1074,52.1222,52.0556,52.0852,16600.0
2013-11-04 10:10:00,70.4,70.5,70.39,70.49,17300.0,52.0704,52.1444,52.063,52.137,17300.0
2013-11-04 10:15:00,70.45,70.45,70.35,70.38,8700.0,52.1074,52.1074,52.0334,52.0556,8700.0
2013-11-04 10:20:00,70.41,70.47,70.37,70.47,27700.0,52.0778,52.1222,52.0482,52.1222,27700.0
2013-11-04 10:25:00,70.47,70.61,70.47,70.55,14900.0,52.1222,52.2257,52.1222,52.1814,14900.0
2013-11-04 10:30:00,70.54,70.65,70.51,70.6,58300.0,52.174,52.2553,52.1518,52.2183,58300.0
2013-11-04 10:35:00,70.61,70.71,70.61,70.69,5700.0,52.2257,52.2997,52.2257,52.2849,5700.0
2013-11-04 10:40:00,70.69,70.74,70.65,70.7,14900.0,52.2849,52.3219,52.2553,52.2923,14900.0
2013-11-04 10:45:00,70.71,70.78,70.7,70.73,10200.0,52.2997,52.3515,52.2923,52.3145,10200.0
2013-11-04 10:50:00,70.72,70.77,70.62,70.62,10400.0,52.3071,52.3441,52.2331,52.2331,10400.0
2013-11-04 10:55:00,70.65,70.69,70.63,70.63,6400.0,52.2553,52.2849,52.2405,52.2405,6400.0
2013-11-04 11:00:00,70.64,70.64,70.46,70.47,18400.0,52.2479,52.2479,52.1148,52.1222,18400.0
2013-11-04 11:05:00,70.46,70.48,70.38,70.39,19900.0,52.1148,52.1296,52.0556,52.063,19900.0
2013-11-04 11:10:00,70.38,70.45,70.33,70.38,27100.0,52.0556,52.1074,52.0186,52.0556,27100.0
2013-11-04 11:15:00,70.39,70.42,70.35,70.4,16900.0,52.063,52.0852,52.0334,52.0704,16900.0
2013-11-04 11:20:00,70.39,70.48,70.34,70.39,16500.0,52.063,52.1296,52.026,52.063,16500.0
2013-11-04 11:25:00,70.37,70.37,70.26,70.26,22400.0,52.0482,52.0482,51.9669,51.9669,22400.0
2013-11-04 11:30:00,70.28,70.41,70.28,70.41,10300.0,51.9817,52.0778,51.9817,52.0778,10300.0
2013-11-04 11:35:00,70.43,70.5,70.43,70.5,12200.0,52.0926,52.1444,52.0926,52.1444,12200.0
2013-11-04 11:40:00,70.49,70.52,70.44,70.44,13400.0,52.137,52.1592,52.1,52.1,13400.0
2013-11-04 11:45:00,70.44,70.44,70.33,70.41,18200.0,52.1,52.1,52.0186,52.0778,18200.0
2013-11-04 11:50:00,70.42,70.48,70.39,70.43,8900.0,52.0852,52.1296,52.063,52.0926,8900.0
2013-11-04 11:55:00,70.44,70.5,70.44,70.45,7100.0,52.1,52.1444,52.1,52.1074,7100.0
2013-11-04 12:00:00,70.45,70.46,70.39,70.44,14500.0,52.1074,52.1148,52.063,52.1,14500.0
2013-11-04 12:05:00,70.46,70.46,70.42,70.44,9400.0,52.1148,52.1148,52.0852,52.1,9400.0
2013-11-04 12:10:00,70.44,70.52,70.44,70.49,9400.0,52.1,52.1592,52.1,52.137,9400.0
2013-11-04 12:15:00,70.49,70.5,70.44,70.5,10600.0,52.137,52.1444,52.1,52.1444,10600.0
2013-11-04 12:20:00,70.47,70.54,70.46,70.5,6900.0,52.1222,52.174,52.1148,52.1444,6900.0
2013-11-04 12:25:00,70.5,70.56,70.47,70.54,10600.0,52.1444,52.1887,52.1222,52.174,10600.0
2013-11-04 12:30:00,70.53,70.53,70.48,70.53,7700.0,52.1666,52.1666,52.1296,52.1666,7700.0
2013-11-04 12:35:00,70.52,70.52,70.41,70.46,11100.0,52.1592,52.1592,52.0778,52.1148,11100.0
2013-11-04 12:40:00,70.46,70.5,70.43,70.44,6600.0,52.1148,52.1444,52.0926,52.1,6600.0
2013-11-04 12:45:00,70.46,70.48,70.43,70.48,11800.0,52.1148,52.1296,52.0926,52.1296,11800.0
2013-11-04 12:50:00,70.48,70.58,70.47,70.55,33200.0,52.1296,52.2035,52.1222,52.1814,33200.0
2013-11-04 12:55:00,70.55,70.55,70.47,70.47,13900.0,52.1814,52.1814,52.1222,52.1222,13900.0
2013-11-04 13:00:00,70.47,70.52,70.46,70.46,15700.0,52.1222,52.1592,52.1148,52.1148,15700.0
2013-11-04 13:05:00,70.47,70.53,70.43,70.46,13500.0,52.1222,52.1666,52.0926,52.1148,13500.0
2013-11-04 13:10:00,70.48,70.48,70.4,70.44,12700.0,52.1296,52.1296,52.0704,52.1,12700.0
2013-11-04 13:15:00,70.43,70.45,70.42,70.44,10700.0,52.0926,52.1074,52.0852,52.1,10700.0
2013-11-04 13:20:00,70.43,70.47,70.39,70.39,10900.0,52.0926,52.1222,52.063,52.063,10900.0
2013-11-04 13:25:00,70.4,70.46,70.39,70.43,23400.0,52.0704,52.1148,52.063,52.0926,23400.0
2013-11-04 13:30:00,70.43,70.47,70.39,70.47,15100.0,52.0926,52.1222,52.063,52.1222,15100.0
2013-11-04 13:35:00,70.47,70.48,70.39,70.4,12500.0,52.1222,52.1296,52.063,52.0704,12500.0
2013-11-04 13:40:00,70.41,70.47,70.37,70.41,34100.0,52.0778,52.1222,52.0482,52.0778,34100.0
2013-11-04 13:45:00,70.41,70.46,70.39,70.45,30900.0,52.0778,52.1148,52.063,52.1074,30900.0
2013-11-04 13:50:00,70.46,70.46,70.39,70.45,31900.0,52.1148,52.1148,52.063,52.1074,31900.0
2013-11-04 13:55:00,70.45,70.46,70.37,70.37,52800.0,52.1074,52.1148,52.0482,52.0482,52800.0
2013-11-04 14:00:00,70.39,70.5,70.38,70.48,12200.0,52.063,52.1444,52.0556,52.1296,12200.0
2013-11-04 14:05:00,70.48,70.51,70.45,70.49,18100.0,52.1296,52.1518,52.1074,52.137,18100.0
2013-11-04 14:10:00,70.49,70.5,70.4,70.41,12500.0,52.137,52.1444,52.0704,52.0778,12500.0
2013-11-04 14:15:00,70.41,70.42,70.35,70.39,20300.0,52.0778,52.0852,52.0334,52.063,20300.0
2013-11-04 14:20:00,70.4,70.42,70.34,70.42,19200.0,52.0704,52.0852,52.026,52.0852,19200.0
2013-11-04 14:25:00,70.42,70.48,70.42,70.46,9100.0,52.0852,52.1296,52.0852,52.1148,9100.0
2013-11-04 14:30:00,70.46,70.47,70.41,70.46,14300.0,52.1148,52.1222,52.0778,52.1148,14300.0
2013-11-04 14:35:00,70.47,70.51,70.43,70.48,21200.0,52.1222,52.1518,52.0926,52.1296,21200.0
2013-11-04 14:40:00,70.48,70.49,70.42,70.45,18500.0,52.1296,52.137,52.0852,52.1074,18500.0
2013-11-04 14:45:00,70.45,70.47,70.37,70.37,16400.0,52.1074,52.1222,52.0482,52.0482,16400.0
2013-11-04 14:50:00,70.37,70.48,70.37,70.48,15400.0,52.0482,52.1296,52.0482,52.1296,15400.0
2013-11-04 14:55:00,70.47,70.51,70.43,70.45,27500.0,52.1222,52.1518,52.0926,52.1074,27500.0
2013-11-04 15:00:00,70.46,70.49,70.42,70.49,20100.0,52.1148,52.137,52.0852,52.137,20100.0
2013-11-04 15:05:00,70.49,70.51,70.42,70.47,17600.0,52.137,52.1518,52.0852,52.1222,17600.0
2013-11-04 15:10:00,70.47,70.48,70.42,70.42,30800.0,52.1222,52.1296,52.0852,52.0852,30800.0
2013-11-04 15:15:00,70.41,70.45,70.38,70.45,18200.0,52.0778,52.1074,52.0556,52.1074,18200.0
2013-11-04 15:20:00,70.45,70.47,70.41,70.46,16500.0,52.1074,52.1222,52.0778,52.1148,16500.0
2013-11-04 15:25:00,70.45,70.5,70.44,70.49,13300.0,52.1074,52.1444,52.1,52.137,13300.0
2013-11-04 15:30:00,70.5,70.5,70.42,70.44,19100.0,52.1444,52.1444,52.0852,52.1,19100.0
2013-11-04 15:35:00,70.45,70.51,70.45,70.49,21400.0,52.1074,52.1518,52.1074,52.137,21400.0
2013-11-04 15:40:00,70.49,70.53,70.46,70.53,22000.0,52.137,52.1666,52.1148,52.1666,22000.0
2013-11-04 15:45:00,70.53,70.56,70.5,70.55,34000.0,52.1666,52.1887,52.1444,52.1814,34000.0
2013-11-04 15:50:00,70.56,70.6,70.55,70.56,52700.0,52.1887,52.2183,52.1814,52.1887,52700.0
2013-11-04 15:55:00,70.56,70.67,70.56,70.63,72200.0,52.1887,52.2701,52.1887,52.2405,72200.0
2013-11-05 09:30:00,70.3,70.48,69.79,69.8,70900.0,51.9964,52.1296,51.6192,51.6266,70900.0
2013-11-05 09:35:00,69.85,70.07,69.8,70.03,12900.0,51.6636,51.8263,51.6266,51.7967,12900.0
2013-11-05 09:40:00,70.03,70.08,69.9,70.0,12900.0,51.7967,51.8337,51.7006,51.7746,12900.0
2013-11-05 09:45:00,70.01,70.01,69.77,69.8,47600.0,51.7819,51.7819,51.6044,51.6266,47600.0
2013-11-05 09:50:00,69.76,69.94,69.71,69.93,53700.0,51.597,51.7302,51.5601,51.7228,53700.0
2013-11-05 09:55:00,69.92,69.97,69.8,69.83,53400.0,51.7154,51.7524,51.6266,51.6488,53400.0
2013-11-05 10:00:00,69.83,69.95,69.7,69.95,71500.0,51.6488,51.7376,51.5527,51.7376,71500.0
2013-11-05 10:05:00,69.98,70.04,69.81,70.04,71900.0,51.7598,51.8041,51.634,51.8041,71900.0
2013-11-05 10:10:00,70.03,70.04,69.75,69.76,49300.0,51.7967,51.8041,51.5896,51.597,49300.0
2013-11-05 10:15:00,69.75,69.92,69.75,69.92,28300.0,51.5896,51.7154,51.5896,51.7154,28300.0
2013-11-05 10:20:00,69.9,69.93,69.72,69.89,108400.0,51.7006,51.7228,51.5675,51.6932,108400.0
2013-11-05 10:25:00,69.9,70.03,69.88,69.88,31400.0,51.7006,51.7967,51.6858,51.6858,31400.0
2013-11-05 10:30:00,69.88,70.01,69.85,69.99,117100.0,51.6858,51.7819,51.6636,51.7672,117100.0
2013-11-05 10:35:00,69.99,70.03,69.93,69.98,41200.0,51.7672,51.7967,51.7228,51.7598,41200.0
2013-11-05 10:40:00,69.98,70.06,69.96,70.02,70100.0,51.7598,51.8189,51.745,51.7893,70100.0
2013-11-05 10:45:00,70.01,70.05,69.87,70.0,39400.0,51.7819,51.8115,51.6784,51.7746,39400.0
2013-11-05 10:50:00,69.99,70.19,69.99,70.17,21200.0,51.7672,51.9151,51.7672,51.9003,21200.0
2013-11-05 10:55:00,70.18,70.25,70.13,70.13,13800.0,51.9077,51.9595,51.8707,51.8707,13800.0
2013-11-05 11:00:00,70.16,70.23,70.11,70.21,7700.0,51.8929,51.9447,51.8559,51.9299,7700.0
2013-11-05 11:05:00,70.19,70.19,70.07,70.07,7100.0,51.9151,51.9151,51.8263,51.8263,7100.0
2013-11-05 11:10:00,70.09,70.1,69.94,69.94,15100.0,51.8411,51.8485,51.7302,51.7302,15100.0
2013-11-05 11:15:00,69.93,69.96,69.91,69.93,7100.0,51.7228,51.745,51.708,51.7228,7100.0
2013-11-05 11:20:00,69.93,69.93,69.85,69.87,11600.0,51.7228,51.7228,51.6636,51.6784,11600.0
2013-11-05 11:25:00,69.86,69.88,69.82,69.82,5700.0,51.671,51.6858,51.6414,51.6414,5700.0
2013-11-05 11:30:00,69.83,69.89,69.82,69.88,10200.0,51.6488,51.6932,51.6414,51.6858,10200.0
2013-11-05 11:35:00,69.89,69.96,69.88,69.88,9700.0,51.6932,51.745,51.6858,51.6858,9700.0
2013-11-05 11:40:00,69.88,69.9,69.86,69.9,15400.0,51.6858,51.7006,51.671,51.7006,15400.0
2013-11-05 11:45:00,69.87,69.94,69.85,69.94,19600.0,51.6784,51.7302,51.6636,51.7302,19600.0
2013-11-05 11:50:00,69.94,70.06,69.94,70.0,19100.0,51.7302,51.8189,51.7302,51.7746,19100.0
2013-11-05 11:55:00,69.99,70.01,69.97,69.97,8200.0,51.7672,51.7819,51.7524,51.7524,8200.0
2013-11-05 12:00:00,69.97,70.09,69.97,70.08,7700.0,51.7524,51.8411,51.7524,51.8337,7700.0
2013-11-05 12:05:00,70.09,70.14,70.06,70.09,29300.0,51.8411,51.8781,51.8189,51.8411,29300.0
2013-11-05 12:10:00,70.08,70.09,70.04,70.05,17400.0,51.8337,51.8411,51.8041,51.8115,17400.0
2013-11-05 12:15:00,70.06,70.08,70.03,70.06,22500.0,51.8189,51.8337,51.7967,51.8189,22500.0
2013-11-05 12:20:00,70.06,70.16,70.01,70.1,46700.0,51.8189,51.8929,51.7819,51.8485,46700.0
2013-11-05 12:25:00,70.11,70.24,70.1,70.24,9700.0,51.8559,51.9521,51.8485,51.9521,9700.0
2013-11-05 12:30:00,70.24,70.3,70.22,70.23,24800.0,51.9521,51.9964,51.9373,51.9447,24800.0
2013-11-05 12:35:00,70.22,70.24,70.17,70.22,23900.0,51.9373,51.9521,51.9003,51.9373,23900.0
2013-11-05 12:40:00,70.23,70.24,70.18,70.18,20900.0,51.9447,51.9521,51.9077,51.9077,20900.0
2013-11-05 12:45:00,70.17,70.22,70.16,70.19,19700.0,51.9003,51.9373,51.8929,51.9151,19700.0
2013-11-05 12:50:00,70.19,70.23,70.13,70.14,20200.0,51.9151,51.9447,51.8707,51.8781,20200.0
2013-11-05 12:55:00,70.16,70.19,70.07,70.07,37000.0,51.8929,51.9151,51.8263,51.8263,37000.0
2013-11-05 13:00:00,70.07,70.13,70.06,70.11,22600.0,51.8263,51.8707,51.8189,51.8559,22600.0
2013-11-05 13:05:00,70.1,70.17,70.09,70.16,8700.0,51.8485,51.9003,51.8411,51.8929,8700.0
2013-11-05 13:10:00,70.15,70.19,70.15,70.18,5600.0,51.8855,51.9151,51.8855,51.9077,5600.0
2013-11-05 13:15:00,70.19,70.19,70.12,70.16,12300.0,51.9151,51.9151,51.8633,51.8929,12300.0
2013-11-05 13:20:00,70.16,70.19,70.16,70.16,10400.0,51.8929,51.9151,51.8929,51.8929,10400.0
2013-11-05 13:25:00,70.16,70.21,70.14,70.2,11100.0,51.8929,51.9299,51.8781,51.9225,11100.0
2013-11-05 13:30:00,70.2,70.21,70.17,70.19,21600.0,51.9225,51.9299,51.9003,51.9151,21600.0
2013-11-05 13:35:00,70.2,70.2,70.1,70.1,18100.0,51.9225,51.9225,51.8485,51.8485,18100.0
2013-11-05 13:40:00,70.09,70.14,70.09,70.1,7800.0,51.8411,51.8781,51.8411,51.8485,7800.0
2013-11-05 13:45:00,70.1,70.15,70.07,70.07,13200.0,51.8485,51.8855,51.8263,51.8263,13200.0
2013-11-05 13:50:00,70.07,70.13,69.99,69.99,27600.0,51.8263,51.8707,51.7672,51.7672,27600.0
2013-11-05 13:55:00,70.0,70.08,70.0,70.06,8500.0,51.7746,51.8337,51.7746,51.8189,8500.0
2013-11-05 14:00:00,70.06,70.21,70.06,70.14,91500.0,51.8189,51.9299,51.8189,51.8781,91500.0
2013-11-05 14:05:00,70.13,70.24,70.13,70.24,21400.0,51.8707,51.9521,51.8707,51.9521,21400.0
2013-11-05 14:10:00,70.27,70.4,70.26,70.33,23200.0,51.9743,52.0704,51.9669,52.0186,23200.0
2013-11-05 14:15:00,70.32,70.33,70.18,70.25,62000.0,52.0112,52.0186,51.9077,51.9595,62000.0
2013-11-05 14:20:00,70.25,70.33,70.24,70.31,24400.0,51.9595,52.0186,51.9521,52.0038,24400.0
2013-11-05 14:25:00,70.31,70.42,70.25,70.36,52800.0,52.0038,52.0852,51.9595,52.0408,52800.0
2013-11-05 14:30:00,70.36,70.44,70.35,70.41,28800.0,52.0408,52.1,52.0334,52.0778,28800.0
2013-11-05 14:35:00,70.43,70.54,70.38,70.53,45000.0,52.0926,52.174,52.0556,52.1666,45000.0
2013-11-05 14:40:00,70.53,70.54,70.44,70.44,16100.0,52.1666,52.174,52.1,52.1,16100.0
2013-11-05 14:45:00,70.45,70.45,70.36,70.38,21800.0,52.1074,52.1074,52.0408,52.0556,21800.0
2013-11-05 14:50:00,70.38,70.41,70.35,70.37,50200.0,52.0556,52.0778,52.0334,52.0482,50200.0
2013-11-05 14:55:00,70.38,70.41,70.36,70.37,17500.0,52.0556,52.0778,52.0408,52.0482,17500.0
2013-11-05 15:00:00,70.39,70.4,70.34,70.38,18800.0,52.063,52.0704,52.026,52.0556,18800.0
2013-11-05 15:05:00,70.38,70.39,70.32,70.35,25400.0,52.0556,52.063,52.0112,52.0334,25400.0
2013-11-05 15:10:00,70.34,70.35,70.26,70.29,27100.0,52.026,52.0334,51.9669,51.989,27100.0
2013-11-05 15:15:00,70.3,70.33,70.26,70.32,17200.0,51.9964,52.0186,51.9669,52.0112,17200.0
2013-11-05 15:20:00,70.33,70.34,70.18,70.2,26100.0,52.0186,52.026,51.9077,51.9225,26100.0
2013-11-05 15:25:00,70.21,70.23,70.15,70.19,25100.0,51.9299,51.9447,51.8855,51.9151,25100.0
2013-11-05 15:30:00,70.19,70.27,70.19,70.23,21600.0,51.9151,51.9743,51.9151,51.9447,21600.0
2013-11-05 15:35:00,70.24,70.25,70.18,70.2,42300.0,51.9521,51.9595,51.9077,51.9225,42300.0
2013-11-05 15:40:00,70.2,70.23,70.16,70.16,44100.0,51.9225,51.9447,51.8929,51.8929,44100.0
2013-11-05 15:45:00,70.17,70.24,70.15,70.17,53000.0,51.9003,51.9521,51.8855,51.9003,53000.0
2013-11-05 15:50:00,70.17,70.18,70.12,70.15,63400.0,51.9003,51.9077,51.8633,51.8855,63400.0
2013-11-05 15:55:00,70.14,70.16,70.03,70.04,122800.0,51.8781,51.8929,51.7967,51.8041,122800.0
2013-11-06 09:30:00,70.42,70.86,70.42,70.6,70600.0,52.0852,52.4106,52.0852,52.2183,70600.0
2013-11-06 09:35:00,70.62,70.64,70.32,70.47,23000.0,52.2331,52.2479,52.0112,52.1222,23000.0
2013-11-06 09:40:00,70.47,70.5,70.38,70.4,29500.0,52.1222,52.1444,52.0556,52.0704,29500.0
2013-11-06 09:45:00,70.4,70.96,70.4,70.78,32400.0,52.0704,52.4846,52.0704,52.3515,32400.0
2013-11-06 09:50:00,70.84,70.89,70.72,70.72,30400.0,52.3958,52.4328,52.3071,52.3071,30400.0
2013-11-06 09:55:00,70.74,70.9,70.73,70.87,48000.0,52.3219,52.4402,52.3145,52.418,48000.0
2013-11-06 10:00:00,70.87,70.87,70.72,70.75,27200.0,52.418,52.418,52.3071,52.3293,27200.0
2013-11-06 10:05:00,70.77,70.84,70.73,70.76,33400.0,52.3441,52.3958,52.3145,52.3367,33400.0
2013-11-06 10:10:00,70.76,70.8,70.73,70.75,13300.0,52.3367,52.3663,52.3145,52.3293,13300.0
2013-11-06 10:15:00,70.77,70.78,70.64,70.67,15000.0,52.3441,52.3515,52.2479,52.2701,15000.0
2013-11-06 10:20:00,70.7,70.7,70.46,70.56,44200.0,52.2923,52.2923,52.1148,52.1887,44200.0
2013-11-06 10:25:00,70.53,70.56,70.33,70.37,23700.0,52.1666,52.1887,52.0186,52.0482,23700.0
2013-11-06 10:30:00,70.35,70.35,70.22,70.27,28400.0,52.0334,52.0334,51.9373,51.9743,28400.0
2013-11-06 10:35:00,70.27,70.39,70.25,70.27,17400.0,51.9743,52.063,51.9595,51.9743,17400.0
2013-11-06 10:40:00,70.29,70.36,70.26,70.29,13700.0,51.989,52.0408,51.9669,51.989,13700.0
2013-11-06 10:45:00,70.26,70.3,70.19,70.26,11100.0,51.9669,51.9964,51.9151,51.9669,11100.0
2013-11-06 10:50:00,70.24,70.26,70.09,70.1,27700.0,51.9521,51.9669,51.8411,51.8485,27700.0
2013-11-06 10:55:00,70.08,70.15,70.06,70.13,10600.0,51.8337,51.8855,51.8189,51.8707,10600.0
2013-11-06 11:00:00,70.14,70.14,69.96,70.0,13300.0,51.8781,51.8781,51.745,51.7746,13300.0
2013-11-06 11:05:00,70.02,70.09,70.0,70.06,8000.0,51.7893,51.8411,51.7746,51.8189,8000.0
2013-11-06 11:10:00,70.07,70.26,70.06,70.23,16300.0,51.8263,51.9669,51.8189,51.9447,16300.0
2013-11-06 11:15:00,70.23,70.36,70.19,70.33,35100.0,51.9447,52.0408,51.9151,52.0186,35100.0
2013-11-06 11:20:00,70.34,70.48,70.29,70.33,22700.0,52.026,52.1296,51.989,52.0186,22700.0
2013-11-06 11:25:00,70.32,70.37,70.3,70.34,10500.0,52.0112,52.0482,51.9964,52.026,10500.0
2013-11-06 11:30:00,70.34,70.4,70.32,70.35,25900.0,52.026,52.0704,52.0112,52.0334,25900.0
2013-11-06 11:35:00,70.35,70.4,70.34,70.37,14200.0,52.0334,52.0704,52.026,52.0482,14200.0
2013-11-06 11:40:00,70.37,70.41,70.33,70.33,30600.0,52.0482,52.0778,52.0186,52.0186,30600.0
2013-11-06 11:45:00,70.33,70.35,70.26,70.34,17400.0,52.0186,52.0334,51.9669,52.026,17400.0
2013-11-06 11:50:00,70.39,70.45,70.37,70.39,7400.0,52.063,52.1074,52.0482,52.063,7400.0
2013-11-06 11:55:00,70.39,70.4,70.24,70.25,21800.0,52.063,52.0704,51.9521,51.9595,21800.0
2013-11-06 12:00:00,70.25,70.36,70.24,70.36,8300.0,51.9595,52.0408,51.9521,52.0408,8300.0
2013-11-06 12:05:00,70.37,70.45,70.37,70.44,10900.0,52.0482,52.1074,52.0482,52.1,10900.0
2013-11-06 12:10:00,70.45,70.45,70.35,70.38,28800.0,52.1074,52.1074,52.0334,52.0556,28800.0
2013-11-06 12:15:00,70.35,70.35,70.26,70.3,12200.0,52.0334,52.0334,51.9669,51.9964,12200.0
2013-11-06 12:20:00,70.28,70.38,70.27,70.35,13100.0,51.9817,52.0556,51.9743,52.0334,13100.0
2013-11-06 12:25:00,70.34,70.35,70.26,70.3,18100.0,52.026,52.0334,51.9669,51.9964,18100.0
2013-11-06 12:30:00,70.3,70.36,70.25,70.29,32600.0,51.9964,52.0408,51.9595,51.989,32600.0
2013-11-06 12:35:00,70.32,70.4,70.29,70.32,13000.0,52.0112,52.0704,51.989,52.0112,13000.0
2013-11-06 12:40:00,70.33,70.37,70.31,70.35,4500.0,52.0186,52.0482,52.0038,52.0334,4500.0
2013-11-06 12:45:00,70.35,70.39,70.35,70.37,5800.0,52.0334,52.063,52.0334,52.0482,5800.0
2013-11-06 12:50:00,70.37,70.37,70.32,70.36,8000.0,52.0482,52.0482,52.0112,52.0408,8000.0
2013-11-06 12:55:00,70.36,70.39,70.27,70.31,26300.0,52.0408,52.063,51.9743,52.0038,26300.0
2013-11-06 13:00:00,70.3,70.37,70.28,70.3,35900.0,51.9964,52.0482,51.9817,51.9964,35900.0
2013-11-06 13:05:00,70.29,70.37,70.29,70.34,7800.0,51.989,52.0482,51.989,52.026,7800.0
2013-11-06 13:10:00,70.34,70.34,70.29,70.31,3100.0,52.026,52.026,51.989,52.0038,3100.0
2013-11-06 13:15:00,70.29,70.37,70.27,70.34,12600.0,51.989,52.0482,51.9743,52.026,12600.0
2013-11-06 13:20:00,70.34,70.37,70.28,70.3,4700.0,52.026,52.0482,51.9817,51.9964,4700.0
2013-11-06 13:25:00,70.29,70.46,70.29,70.41,31700.0,51.989,52.1148,51.989,52.0778,31700.0
2013-11-06 13:30:00,70.4,70.47,70.32,70.33,42700.0,52.0704,52.1222,52.0112,52.0186,42700.0
2013-11-06 13:35:00,70.33,70.37,70.31,70.35,9400.0,52.0186,52.0482,52.0038,52.0334,9400.0
2013-11-06 13:40:00,70.35,70.4,70.31,70.34,11800.0,52.0334,52.0704,52.0038,52.026,11800.0
2013-11-06 13:45:00,70.31,70.38,70.25,70.28,25800.0,52.0038,52.0556,51.9595,51.9817,25800.0
2013-11-06 13:50:00,70.26,70.39,70.19,70.36,50400.0,51.9669,52.063,51.9151,52.0408,50400.0
2013-11-06 13:55:00,70.35,70.4,70.35,70.4,10700.0,52.0334,52.0704,52.0334,52.0704,10700.0
2013-11-06 14:00:00,70.4,70.43,70.38,70.38,24100.0,52.0704,52.0926,52.0556,52.0556,24100.0
2013-11-06 14:05:00,70.37,70.4,70.27,70.3,24700.0,52.0482,52.0704,51.9743,51.9964,24700.0
2013-11-06 14:10:00,70.31,70.38,70.3,70.35,9500.0,52.0038,52.0556,51.9964,52.0334,9500.0
2013-11-06 14:15:00,70.35,70.36,70.33,70.35,9000.0,52.0334,52.0408,52.0186,52.0334,9000.0
2013-11-06 14:20:00,70.35,70.36,70.3,70.3,19200.0,52.0334,52.0408,51.9964,51.9964,19200.0
2013-11-06 14:25:00,70.31,70.38,70.29,70.35,17600.0,52.0038,52.0556,51.989,52.0334,17600.0
2013-11-06 14:30:00,70.35,70.45,70.33,70.33,23900.0,52.0334,52.1074,52.0186,52.0186,23900.0
2013-11-06 14:35:00,70.33,70.33,70.3,70.31,10600.0,52.0186,52.0186,51.9964,52.0038,10600.0
2013-11-06 14:40:00,70.3,70.34,70.28,70.31,19300.0,51.9964,52.026,51.9817,52.0038,19300.0
2013-11-06 14:45:00,70.31,70.32,70.27,70.28,14400.0,52.0038,52.0112,51.9743,51.9817,14400.0
2013-11-06 14:50:00,70.29,70.31,70.25,70.27,18500.0,51.989,52.0038,51.9595,51.9743,18500.0
2013-11-06 14:55:00,70.27,70.28,70.19,70.21,23300.0,51.9743,51.9817,51.9151,51.9299,23300.0
2013-11-06 15:00:00,70.21,70.22,70.18,70.22,18200.0,51.9299,51.9373,51.9077,51.9373,18200.0
2013-11-06 15:05:00,70.22,70.23,70.19,70.21,18100.0,51.9373,51.9447,51.9151,51.9299,18100.0
2013-11-06 15:10:00,70.21,70.21,70.17,70.19,19800.0,51.9299,51.9299,51.9003,51.9151,19800.0
2013-11-06 15:15:00,70.19,70.21,70.17,70.19,29300.0,51.9151,51.9299,51.9003,51.9151,29300.0
2013-11-06 15:20:00,70.19,70.25,70.18,70.24,20000.0,51.9151,51.9595,51.9077,51.9521,20000.0
2013-11-06 15:25:00,70.25,70.25,70.11,70.11,28700.0,51.9595,51.9595,51.8559,51.8559,28700.0
2013-11-06 15:30:00,70.12,70.13,70.05,70.06,35100.0,51.8633,51.8707,51.8115,51.8189,35100.0
2013-11-06 15:35:00,70.06,70.07,70.03,70.07,36100.0,51.8189,51.8263,51.7967,51.8263,36100.0
2013-11-06 15:40:00,70.07,70.08,69.97,69.99,50500.0,51.8263,51.8337,51.7524,51.7672,50500.0
2013-11-06 15:45:00,70.0,70.09,70.0,70.06,47000.0,51.7746,51.8411,51.7746,51.8189,47000.0
2013-11-06 15:50:00,70.06,70.19,70.05,70.18,77000.0,51.8189,51.9151,51.8115,51.9077,77000.0
2013-11-06 15:55:00,70.18,70.23,70.15,70.2,89300.0,51.9077,51.9447,51.8855,51.9225,89300.0
2013-11-07 09:30:00,70.45,70.58,70.25,70.47,42100.0,52.1074,52.2035,51.9595,52.1222,42100.0
2013-11-07 09:35:00,70.39,70.71,70.35,70.43,54700.0,52.063,52.2997,52.0334,52.0926,54700.0
2013-11-07 09:40:00,70.45,70.61,70.35,70.43,59400.0,52.1074,52.2257,52.0334,52.0926,59400.0
2013-11-07 09:45:00,70.43,70.59,70.4,70.4,58200.0,52.0926,52.2109,52.0704,52.0704,58200.0
2013-11-07 09:50:00,70.41,70.44,70.26,70.32,18800.0,52.0778,52.1,51.9669,52.0112,18800.0
2013-11-07 09:55:00,70.32,70.32,70.18,70.29,25600.0,52.0112,52.0112,51.9077,51.989,25600.0
2013-11-07 10:00:00,70.28,70.28,70.15,70.2,26400.0,51.9817,51.9817,51.8855,51.9225,26400.0
2013-11-07 10:05:00,70.2,70.24,70.06,70.1,22100.0,51.9225,51.9521,51.8189,51.8485,22100.0
2013-11-07 10:10:00,70.08,70.09,69.81,69.89,62900.0,51.8337,51.8411,51.634,51.6932,62900.0
2013-11-07 10:15:00,69.91,69.95,69.53,69.53,49200.0,51.708,51.7376,51.4269,51.4269,49200.0
2013-11-07 10:20:00,69.53,69.78,69.5,69.76,34300.0,51.4269,51.6118,51.4047,51.597,34300.0
2013-11-07 10:25:00,69.76,69.87,69.72,69.77,31000.0,51.597,51.6784,51.5675,51.6044,31000.0
2013-11-07 10:30:00,69.77,69.85,69.67,69.69,36200.0,51.6044,51.6636,51.5305,51.5453,36200.0
2013-11-07 10:35:00,69.69,69.77,69.65,69.69,33600.0,51.5453,51.6044,51.5157,51.5453,33600.0
2013-11-07 10:40:00,69.67,69.84,69.66,69.73,33100.0,51.5305,51.6562,51.5231,51.5749,33100.0
2013-11-07 10:45:00,69.72,69.78,69.63,69.67,31300.0,51.5675,51.6118,51.5009,51.5305,31300.0
2013-11-07 10:50:00,69.67,69.73,69.65,69.68,9800.0,51.5305,51.5749,51.5157,51.5379,9800.0
2013-11-07 10:55:00,69.68,69.69,69.48,69.5,20200.0,51.5379,51.5453,51.3899,51.4047,20200.0
2013-11-07 11:00:00,69.5,69.55,69.43,69.5,16900.0,51.4047,51.4417,51.353,51.4047,16900.0
2013-11-07 11:05:00,69.53,69.63,69.5,69.51,41200.0,51.4269,51.5009,51.4047,51.4121,41200.0
2013-11-07 11:10:00,69.53,69.58,69.43,69.48,26800.0,51.4269,51.4639,51.353,51.3899,26800.0
2013-11-07 11:15:00,69.48,69.48,69.28,69.32,26000.0,51.3899,51.3899,51.242,51.2716,26000.0
2013-11-07 11:20:00,69.32,69.44,69.25,69.44,29100.0,51.2716,51.3604,51.2198,51.3604,29100.0
2013-11-07 11:25:00,69.42,69.5,69.34,69.46,27200.0,51.3456,51.4047,51.2864,51.3751,27200.0
2013-11-07 11:30:00,69.46,69.56,69.38,69.55,18300.0,51.3751,51.4491,51.316,51.4417,18300.0
2013-11-07 11:35:00,69.56,69.68,69.56,69.62,35100.0,51.4491,51.5379,51.4491,51.4935,35100.0
2013-11-07 11:40:00,69.63,69.66,69.57,69.64,15800.0,51.5009,51.5231,51.4565,51.5083,15800.0
2013-11-07 11:45:00,69.65,69.69,69.6,69.66,15500.0,51.5157,51.5453,51.4787,51.5231,15500.0
2013-11-07 11:50:00,69.64,69.85,69.64,69.85,15800.0,51.5083,51.6636,51.5083,51.6636,15800.0
2013-11-07 11:55:00,69.84,69.86,69.8,69.86,10300.0,51.6562,51.671,51.6266,51.671,10300.0
2013-11-07 12:00:00,69.86,69.88,69.83,69.88,11800.0,51.671,51.6858,51.6488,51.6858,11800.0
2013-11-07 12:05:00,69.89,70.07,69.89,70.07,23400.0,51.6932,51.8263,51.6932,51.8263,23400.0
2013-11-07 12:10:00,70.06,70.2,70.03,70.14,46700.0,51.8189,51.9225,51.7967,51.8781,46700.0
2013-11-07 12:15:00,70.14,70.17,69.97,69.98,18000.0,51.8781,51.9003,51.7524,51.7598,18000.0
2013-11-07 12:20:00,69.98,69.98,69.88,69.93,12800.0,51.7598,51.7598,51.6858,51.7228,12800.0
2013-11-07 12:25:00,69.95,69.98,69.9,69.92,6000.0,51.7376,51.7598,51.7006,51.7154,6000.0
2013-11-07 12:30:00,69.92,70.03,69.89,69.89,38500.0,51.7154,51.7967,51.6932,51.6932,38500.0
2013-11-07 12:35:00,69.89,69.89,69.81,69.83,19100.0,51.6932,51.6932,51.634,51.6488,19100.0
2013-11-07 12:40:00,69.86,69.92,69.86,69.92,8400.0,51.671,51.7154,51.671,51.7154,8400.0
2013-11-07 12:45:00,69.93,69.96,69.85,69.87,10000.0,51.7228,51.745,51.6636,51.6784,10000.0
2013-11-07 12:50:00,69.87,69.9,69.83,69.85,20500.0,51.6784,51.7006,51.6488,51.6636,20500.0
2013-11-07 12:55:00,69.84,69.86,69.8,69.81,12600.0,51.6562,51.671,51.6266,51.634,12600.0
2013-11-07 13:00:00,69.82,69.84,69.75,69.75,32100.0,51.6414,51.6562,51.5896,51.5896,32100.0
2013-11-07 13:05:00,69.73,69.77,69.71,69.74,9700.0,51.5749,51.6044,51.5601,51.5822,9700.0
2013-11-07 13:10:00,69.72,69.72,69.67,69.67,9700.0,51.5675,51.5675,51.5305,51.5305,9700.0
2013-11-07 13:15:00,69.66,69.67,69.59,69.62,25700.0,51.5231,51.5305,51.4713,51.4935,25700.0
2013-11-07 13:20:00,69.63,69.69,69.54,69.55,15200.0,51.5009,51.5453,51.4343,51.4417,15200.0
2013-11-07 13:25:00,69.56,69.56,69.38,69.42,28300.0,51.4491,51.4491,51.316,51.3456,28300.0
2013-11-07 13:30:00,69.41,69.52,69.39,69.49,13000.0,51.3382,51.4195,51.3234,51.3973,13000.0
2013-11-07 13:35:00,69.51,69.56,69.45,69.56,17600.0,51.4121,51.4491,51.3678,51.4491,17600.0
2013-11-07 13:40:00,69.57,69.58,69.52,69.55,8200.0,51.4565,51.4639,51.4195,51.4417,8200.0
2013-11-07 13:45:00,69.55,69.55,69.4,69.4,15600.0,51.4417,51.4417,51.3308,51.3308,15600.0
2013-11-07 13:50:00,69.4,69.48,69.33,69.41,31100.0,51.3308,51.3899,51.279,51.3382,31100.0
2013-11-07 13:55:00,69.38,69.47,69.37,69.38,18700.0,51.316,51.3825,51.3086,51.316,18700.0
2013-11-07 14:00:00,69.39,69.41,69.13,69.16,45500.0,51.3234,51.3382,51.1311,51.1533,45500.0
2013-11-07 14:05:00,69.18,69.3,69.18,69.28,24700.0,51.1681,51.2568,51.1681,51.242,24700.0
2013-11-07 14:10:00,69.28,69.36,69.25,69.28,30800.0,51.242,51.3012,51.2198,51.242,30800.0
2013-11-07 14:15:00,69.27,69.34,69.2,69.31,36300.0,51.2346,51.2864,51.1828,51.2642,36300.0
2013-11-07 14:20:00,69.29,69.3,69.15,69.2,34300.0,51.2494,51.2568,51.1459,51.1828,34300.0
2013-11-07 14:25:00,69.21,69.26,69.16,69.19,29200.0,51.1902,51.2272,51.1533,51.1754,29200.0
2013-11-07 14:30:00,69.17,69.19,69.05,69.18,46400.0,51.1607,51.1754,51.0719,51.1681,46400.0
2013-11-07 14:35:00,69.18,69.2,69.11,69.17,16600.0,51.1681,51.1828,51.1163,51.1607,16600.0
2013-11-07 14:40:00,69.19,69.25,69.18,69.22,17300.0,51.1754,51.2198,51.1681,51.1976,17300.0
2013-11-07 14:45:00,69.22,69.26,69.17,69.18,35800.0,51.1976,51.2272,51.1607,51.1681,35800.0
2013-11-07 14:50:00,69.17,69.17,69.1,69.17,23600.0,51.1607,51.1607,51.1089,51.1607,23600.0
2013-11-07 14:55:00,69.18,69.24,69.15,69.19,23700.0,51.1681,51.2124,51.1459,51.1754,23700.0
2013-11-07 15:00:00,69.2,69.24,69.13,69.15,32500.0,51.1828,51.2124,51.1311,51.1459,32500.0
2013-11-07 15:05:00,69.14,69.23,69.07,69.09,26500.0,51.1385,51.205,51.0867,51.1015,26500.0
2013-11-07 15:10:00,69.09,69.15,69.07,69.07,30100.0,51.1015,51.1459,51.0867,51.0867,30100.0
2013-11-07 15:15:00,69.06,69.06,68.95,68.95,30000.0,51.0793,51.0793,50.9979,50.9979,30000.0
2013-11-07 15:20:00,68.97,69.13,68.94,68.98,45100.0,51.0127,51.1311,50.9905,51.0201,45100.0
2013-11-07 15:25:00,68.99,69.06,68.86,68.86,37200.0,51.0275,51.0793,50.9314,50.9314,37200.0
2013-11-07 15:30:00,68.85,68.92,68.78,68.87,62400.0,50.924,50.9757,50.8722,50.9388,62400.0
2013-11-07 15:35:00,68.85,68.96,68.8,68.96,51000.0,50.924,51.0053,50.887,51.0053,51000.0
2013-11-07 15:40:00,68.97,68.99,68.9,68.92,44100.0,51.0127,51.0275,50.961,50.9757,44100.0
2013-11-07 15:45:00,68.92,69.01,68.86,68.9,79900.0,50.9757,51.0423,50.9314,50.961,79900.0
2013-11-07 15:50:00,68.91,68.99,68.86,68.91,108100.0,50.9683,51.0275,50.9314,50.9683,108100.0
2013-11-07 15:55:00,68.9,68.99,68.86,68.94,117000.0,50.961,51.0275,50.9314,50.9905,117000.0
2013-11-08 09:30:00,69.04,69.49,69.0,69.31,58700.0,51.0645,51.3973,51.0349,51.2642,58700.0
2013-11-08 09:35:00,69.33,69.33,69.14,69.3,13000.0,51.279,51.279,51.1385,51.2568,13000.0
2013-11-08 09:40:00,69.31,69.52,69.2,69.52,26800.0,51.2642,51.4195,51.1828,51.4195,26800.0
2013-11-08 09:45:00,69.52,69.69,69.43,69.59,62900.0,51.4195,51.5453,51.353,51.4713,62900.0
2013-11-08 09:50:00,69.6,69.6,69.46,69.51,23300.0,51.4787,51.4787,51.3751,51.4121,23300.0
2013-11-08 09:55:00,69.52,69.62,69.21,69.27,33900.0,51.4195,51.4935,51.1902,51.2346,33900.0
2013-11-08 10:00:00,69.29,69.52,69.29,69.5,23600.0,51.2494,51.4195,51.2494,51.4047,23600.0
2013-11-08 10:05:00,69.51,69.63,69.43,69.63,20800.0,51.4121,51.5009,51.353,51.5009,20800.0
2013-11-08 10:10:00,69.58,69.65,69.54,69.54,15800.0,51.4639,51.5157,51.4343,51.4343,15800.0
2013-11-08 10:15:00,69.55,69.83,69.55,69.8,31200.0,51.4417,51.6488,51.4417,51.6266,31200.0
2013-11-08 10:20:00,69.8,69.91,69.77,69.84,29400.0,51.6266,51.708,51.6044,51.6562,29400.0
2013-11-08 10:25:00,69.85,69.9,69.77,69.9,26400.0,51.6636,51.7006,51.6044,51.7006,26400.0
2013-11-08 10:30:00,69.88,70.22,69.83,70.22,51600.0,51.6858,51.9373,51.6488,51.9373,51600.0
2013-11-08 10:35:00,70.18,70.2,70.1,70.14,36500.0,51.9077,51.9225,51.8485,51.8781,36500.0
2013-11-08 10:40:00,70.12,70.13,69.96,70.01,24300.0,51.8633,51.8707,51.745,51.7819,24300.0
2013-11-08 10:45:00,70.03,70.19,70.01,70.14,21700.0,51.7967,51.9151,51.7819,51.8781,21700.0
2013-11-08 10:50:00,70.16,70.16,69.95,70.0,13400.0,51.8929,51.8929,51.7376,51.7746,13400.0
2013-11-08 10:55:00,70.01,70.14,70.01,70.11,19600.0,51.7819,51.8781,51.7819,51.8559,19600.0
2013-11-08 11:00:00,70.13,70.23,70.1,70.12,16200.0,51.8707,51.9447,51.8485,51.8633,16200.0
2013-11-08 11:05:00,70.1,70.1,69.97,70.01,19200.0,51.8485,51.8485,51.7524,51.7819,19200.0
2013-11-08 11:10:00,70.03,70.14,70.02,70.04,69200.0,51.7967,51.8781,51.7893,51.8041,69200.0
2013-11-08 11:15:00,70.03,70.17,70.03,70.15,13500.0,51.7967,51.9003,51.7967,51.8855,13500.0
2013-11-08 11:20:00,70.15,70.17,70.1,70.15,15200.0,51.8855,51.9003,51.8485,51.8855,15200.0
2013-11-08 11:25:00,70.16,70.24,70.14,70.2,16400.0,51.8929,51.9521,51.8781,51.9225,16400.0
2013-11-08 11:30:00,70.2,70.29,70.14,70.16,59100.0,51.9225,51.989,51.8781,51.8929,59100.0
2013-11-08 11:35:00,70.18,70.36,70.17,70.27,20000.0,51.9077,52.0408,51.9003,51.9743,20000.0
2013-11-08 11:40:00,70.26,70.28,70.2,70.25,12200.0,51.9669,51.9817,51.9225,51.9595,12200.0
2013-11-08 11:45:00,70.27,70.3,70.23,70.28,15700.0,51.9743,51.9964,51.9447,51.9817,15700.0
2013-11-08 11:50:00,70.3,70.36,70.29,70.35,15200.0,51.9964,52.0408,51.989,52.0334,15200.0
2013-11-08 11:55:00,70.36,70.39,70.3,70.3,12000.0,52.0408,52.063,51.9964,51.9964,12000.0
2013-11-08 12:00:00,70.32,70.44,70.32,70.43,20900.0,52.0112,52.1,52.0112,52.0926,20900.0
2013-11-08 12:05:00,70.43,70.48,70.41,70.46,27100.0,52.0926,52.1296,52.0778,52.1148,27100.0
2013-11-08 12:10:00,70.46,70.48,70.41,70.45,21800.0,52.1148,52.1296,52.0778,52.1074,21800.0
2013-11-08 12:15:00,70.45,70.49,70.39,70.39,15500.0,52.1074,52.137,52.063,52.063,15500.0
2013-11-08 12:20:00,70.41,70.49,70.4,70.45,25300.0,52.0778,52.137,52.0704,52.1074,25300.0
2013-11-08 12:25:00,70.47,70.49,70.27,70.33,55300.0,52.1222,52.137,51.9743,52.0186,55300.0
2013-11-08 12:30:00,70.33,70.37,70.3,70.32,12900.0,52.0186,52.0482,51.9964,52.0112,12900.0
2013-11-08 12:35:00,70.32,70.38,70.3,70.33,22100.0,52.0112,52.0556,51.9964,52.0186,22100.0
2013-11-08 12:40:00,70.33,70.39,70.33,70.38,10800.0,52.0186,52.063,52.0186,52.0556,10800.0
2013-11-08 12:45:00,70.38,70.41,70.35,70.36,16300.0,52.0556,52.0778,52.0334,52.0408,16300.0
2013-11-08 12:50:00,70.37,70.39,70.33,70.37,9200.0,52.0482,52.063,52.0186,52.0482,9200.0
2013-11-08 12:55:00,70.37,70.37,70.23,70.27,17700.0,52.0482,52.0482,51.9447,51.9743,17700.0
2013-11-08 13:00:00,70.27,70.32,70.21,70.23,41200.0,51.9743,52.0112,51.9299,51.9447,41200.0
2013-11-08 13:05:00,70.22,70.25,70.1,70.11,18900.0,51.9373,51.9595,51.8485,51.8559,18900.0
2013-11-08 13:10:00,70.08,70.18,70.08,70.13,19400.0,51.8337,51.9077,51.8337,51.8707,19400.0
2013-11-08 13:15:00,70.15,70.18,70.11,70.14,11800.0,51.8855,51.9077,51.8559,51.8781,11800.0
2013-11-08 13:20:00,70.13,70.22,70.12,70.19,33200.0,51.8707,51.9373,51.8633,51.9151,33200.0
2013-11-08 13:25:00,70.18,70.31,70.17,70.29,12200.0,51.9077,52.0038,51.9003,51.989,12200.0
2013-11-08 13:30:00,70.31,70.32,70.26,70.3,8600.0,52.0038,52.0112,51.9669,51.9964,8600.0
2013-11-08 13:35:00,70.28,70.33,70.26,70.31,8500.0,51.9817,52.0186,51.9669,52.0038,8500.0
2013-11-08 13:40:00,70.31,70.35,70.31,70.33,9800.0,52.0038,52.0334,52.0038,52.0186,9800.0
2013-11-08 13:45:00,70.33,70.4,70.31,70.35,16100.0,52.0186,52.0704,52.0038,52.0334,16100.0
2013-11-08 13:50:00,70.34,70.34,70.25,70.28,33400.0,52.026,52.026,51.9595,51.9817,33400.0
2013-11-08 13:55:00,70.27,70.3,70.25,70.28,14000.0,51.9743,51.9964,51.9595,51.9817,14000.0
2013-11-08 14:00:00,70.27,70.32,70.27,70.28,16600.0,51.9743,52.0112,51.9743,51.9817,16600.0
2013-11-08 14:05:00,70.27,70.32,70.25,70.31,9900.0,51.9743,52.0112,51.9595,52.0038,9900.0
2013-11-08 14:10:00,70.3,70.34,70.27,70.33,11200.0,51.9964,52.026,51.9743,52.0186,11200.0
2013-11-08 14:15:00,70.33,70.34,70.27,70.31,11000.0,52.0186,52.026,51.9743,52.0038,11000.0
2013-11-08 14:20:00,70.31,70.36,70.3,70.36,12600.0,52.0038,52.0408,51.9964,52.0408,12600.0
2013-11-08 14:25:00,70.33,70.37,70.3,70.32,20400.0,52.0186,52.0482,51.9964,52.0112,20400.0
2013-11-08 14:30:00,70.33,70.34,70.28,70.29,16100.0,52.0186,52.026,51.9817,51.989,16100.0
2013-11-08 14:35:00,70.28,70.33,70.27,70.32,11800.0,51.9817,52.0186,51.9743,52.0112,11800.0
2013-11-08 14:40:00,70.33,70.36,70.29,70.29,19400.0,52.0186,52.0408,51.989,51.989,19400.0
2013-11-08 14:45:00,70.29,70.33,70.27,70.3,25800.0,51.989,52.0186,51.9743,51.9964,25800.0
2013-11-08 14:50:00,70.3,70.35,70.28,70.3,28400.0,51.9964,52.0334,51.9817,51.9964,28400.0
2013-11-08 14:55:00,70.3,70.31,70.26,70.27,14700.0,51.9964,52.0038,51.9669,51.9743,14700.0
2013-11-08 15:00:00,70.27,70.28,70.14,70.15,20600.0,51.9743,51.9817,51.8781,51.8855,20600.0
2013-11-08 15:05:00,70.12,70.18,70.1,70.16,12400.0,51.8633,51.9077,51.8485,51.8929,12400.0
2013-11-08 15:10:00,70.15,70.19,70.09,70.17,16500.0,51.8855,51.9151,51.8411,51.9003,16500.0
2013-11-08 15:15:00,70.19,70.19,70.14,70.18,23400.0,51.9151,51.9151,51.8781,51.9077,23400.0
2013-11-08 15:20:00,70.18,70.22,70.14,70.2,24600.0,51.9077,51.9373,51.8781,51.9225,24600.0
2013-11-08 15:25:00,70.19,70.32,70.19,70.26,36000.0,51.9151,52.0112,51.9151,51.9669,36000.0
2013-11-08 15:30:00,70.26,70.29,70.24,70.28,26400.0,51.9669,51.989,51.9521,51.9817,26400.0
2013-11-08 15:35:00,70.29,70.46,70.27,70.43,38800.0,51.989,52.1148,51.9743,52.0926,38800.0
2013-11-08 15:40:00,70.43,70.53,70.43,70.49,51200.0,52.0926,52.1666,52.0926,52.137,51200.0
2013-11-08 15:45:00,70.5,70.59,70.49,70.58,78000.0,52.1444,52.2109,52.137,52.2035,78000.0
2013-11-08 15:50:00,70.57,70.59,70.51,70.52,78200.0,52.1961,52.2109,52.1518,52.1592,78200.0
2013-11-08 15:55:00,70.53,70.64,70.5,70.59,151600.0,52.1666,52.2479,52.1444,52.2109,151600.0
2013-11-11 09:30:00,70.66,70.75,70.57,70.65,40400.0,52.2627,52.3293,52.1961,52.2553,40400.0
2013-11-11 09:35:00,70.65,70.88,70.64,70.87,40700.0,52.2553,52.4254,52.2479,52.418,40700.0
2013-11-11 09:40:00,70.8,70.97,70.73,70.88,19300.0,52.3663,52.492,52.3145,52.4254,19300.0
2013-11-11 09:45:00,70.92,70.95,70.82,70.94,60000.0,52.455,52.4772,52.3811,52.4698,60000.0
2013-11-11 09:50:00,70.95,71.19,70.95,71.19,34000.0,52.4772,52.6547,52.4772,52.6547,34000.0
2013-11-11 09:55:00,71.2,71.2,70.93,70.96,22300.0,52.6621,52.6621,52.4624,52.4846,22300.0
2013-11-11 10:00:00,70.94,71.0,70.89,70.89,10400.0,52.4698,52.5142,52.4328,52.4328,10400.0
2013-11-11 10:05:00,70.91,70.97,70.77,70.96,22300.0,52.4476,52.492,52.3441,52.4846,22300.0
2013-11-11 10:10:00,70.97,71.03,70.86,70.9,28300.0,52.492,52.5364,52.4106,52.4402,28300.0
2013-11-11 10:15:00,70.89,70.91,70.77,70.77,19400.0,52.4328,52.4476,52.3441,52.3441,19400.0
2013-11-11 10:20:00,70.79,70.79,70.71,70.77,13100.0,52.3589,52.3589,52.2997,52.3441,13100.0
2013-11-11 10:25:00,70.73,70.75,70.67,70.67,6800.0,52.3145,52.3293,52.2701,52.2701,6800.0
2013-11-11 10:30:00,70.68,70.68,70.58,70.68,15400.0,52.2775,52.2775,52.2035,52.2775,15400.0
2013-11-11 10:35:00,70.69,70.69,70.57,70.62,15600.0,52.2849,52.2849,52.1961,52.2331,15600.0
2013-11-11 10:40:00,70.63,70.64,70.52,70.61,26100.0,52.2405,52.2479,52.1592,52.2257,26100.0
2013-11-11 10:45:00,70.59,70.68,70.48,70.58,34400.0,52.2109,52.2775,52.1296,52.2035,34400.0
2013-11-11 10:50:00,70.6,70.7,70.56,70.7,19000.0,52.2183,52.2923,52.1887,52.2923,19000.0
2013-11-11 10:55:00,70.72,70.81,70.69,70.8,9500.0,52.3071,52.3737,52.2849,52.3663,9500.0
2013-11-11 11:00:00,70.81,70.81,70.63,70.65,8700.0,52.3737,52.3737,52.2405,52.2553,8700.0
2013-11-11 11:05:00,70.64,70.72,70.64,70.72,12200.0,52.2479,52.3071,52.2479,52.3071,12200.0
2013-11-11 11:10:00,70.72,70.84,70.71,70.81,14000.0,52.3071,52.3958,52.2997,52.3737,14000.0
2013-11-11 11:15:00,70.81,70.84,70.78,70.78,7100.0,52.3737,52.3958,52.3515,52.3515,7100.0
2013-11-11 11:20:00,70.78,70.78,70.73,70.75,3700.0,52.3515,52.3515,52.3145,52.3293,3700.0
2013-11-11 11:25:00,70.76,70.82,70.74,70.8,8800.0,52.3367,52.3811,52.3219,52.3663,8800.0
2013-11-11 11:30:00,70.79,70.8,70.74,70.78,4500.0,52.3589,52.3663,52.3219,52.3515,4500.0
2013-11-11 11:35:00,70.79,70.81,70.73,70.78,8100.0,52.3589,52.3737,52.3145,52.3515,8100.0
2013-11-11 11:40:00,70.77,70.89,70.77,70.89,19500.0,52.3441,52.4328,52.3441,52.4328,19500.0
2013-11-11 11:45:00,70.9,70.99,70.87,70.98,24900.0,52.4402,52.5068,52.418,52.4994,24900.0
2013-11-11 11:50:00,71.0,71.02,70.97,70.99,15900.0,52.5142,52.529,52.492,52.5068,15900.0
2013-11-11 11:55:00,70.99,71.05,70.96,71.04,19900.0,52.5068,52.5512,52.4846,52.5438,19900.0
2013-11-11 12:00:00,71.02,71.02,70.89,70.89,8600.0,52.529,52.529,52.4328,52.4328,8600.0
2013-11-11 12:05:00,70.9,70.98,70.9,70.95,6800.0,52.4402,52.4994,52.4402,52.4772,6800.0
2013-11-11 12:10:00,70.94,70.97,70.88,70.97,10800.0,52.4698,52.492,52.4254,52.492,10800.0
2013-11-11 12:15:00,70.97,71.09,70.97,71.09,19000.0,52.492,52.5808,52.492,52.5808,19000.0
2013-11-11 12:20:00,71.1,71.1,71.02,71.02,14700.0,52.5882,52.5882,52.529,52.529,14700.0
2013-11-11 12:25:00,71.0,71.09,70.99,71.05,23600.0,52.5142,52.5808,52.5068,52.5512,23600.0
2013-11-11 12:30:00,71.05,71.05,70.99,70.99,7100.0,52.5512,52.5512,52.5068,52.5068,7100.0
2013-11-11 12:35:00,70.99,71.01,70.95,70.99,7400.0,52.5068,52.5216,52.4772,52.5068,7400.0
2013-11-11 12:40:00,70.99,71.0,70.91,70.94,20100.0,52.5068,52.5142,52.4476,52.4698,20100.0
2013-11-11 12:45:00,70.94,70.96,70.91,70.93,21800.0,52.4698,52.4846,52.4476,52.4624,21800.0
2013-11-11 12:50:00,70.92,70.94,70.92,70.93,4400.0,52.455,52.4698,52.455,52.4624,4400.0
2013-11-11 12:55:00,70.93,70.95,70.91,70.91,18700.0,52.4624,52.4772,52.4476,52.4476,18700.0
2013-11-11 13:00:00,70.91,70.97,70.9,70.95,8000.0,52.4476,52.492,52.4402,52.4772,8000.0
2013-11-11 13:05:00,70.95,71.02,70.91,70.97,30400.0,52.4772,52.529,52.4476,52.492,30400.0
2013-11-11 13:10:00,71.0,71.0,70.91,70.94,3600.0,52.5142,52.5142,52.4476,52.4698,3600.0
2013-11-11 13:15:00,70.94,71.02,70.94,70.95,13200.0,52.4698,52.529,52.4698,52.4772,13200.0
2013-11-11 13:20:00,70.97,71.02,70.95,70.99,30400.0,52.492,52.529,52.4772,52.5068,30400.0
2013-11-11 13:25:00,70.98,71.0,70.94,70.96,4800.0,52.4994,52.5142,52.4698,52.4846,4800.0
2013-11-11 13:30:00,70.97,71.01,70.93,70.97,26800.0,52.492,52.5216,52.4624,52.492,26800.0
2013-11-11 13:35:00,70.96,70.98,70.95,70.96,5300.0,52.4846,52.4994,52.4772,52.4846,5300.0
2013-11-11 13:40:00,70.95,71.06,70.92,71.05,47100.0,52.4772,52.5586,52.455,52.5512,47100.0
2013-11-11 13:45:00,71.07,71.08,71.03,71.05,5200.0,52.566,52.5734,52.5364,52.5512,5200.0
2013-11-11 13:50:00,71.05,71.12,71.0,71.09,38100.0,52.5512,52.6029,52.5142,52.5808,38100.0
2013-11-11 13:55:00,71.07,71.14,71.07,71.13,9400.0,52.566,52.6177,52.566,52.6103,9400.0
2013-11-11 14:00:00,71.12,71.15,71.05,71.1,29400.0,52.6029,52.6251,52.5512,52.5882,29400.0
2013-11-11 14:05:00,71.11,71.15,71.11,71.15,11200.0,52.5955,52.6251,52.5955,52.6251,11200.0
2013-11-11 14:10:00,71.15,71.2,71.13,71.18,13000.0,52.6251,52.6621,52.6103,52.6473,13000.0
2013-11-11 14:15:00,71.17,71.24,71.17,71.2,11600.0,52.6399,52.6917,52.6399,52.6621,11600.0
2013-11-11 14:20:00,71.2,71.23,71.14,71.18,37800.0,52.6621,52.6843,52.6177,52.6473,37800.0
2013-11-11 14:25:00,71.18,71.27,71.18,71.23,21900.0,52.6473,52.7139,52.6473,52.6843,21900.0
2013-11-11 14:30:00,71.22,71.23,71.18,71.22,22600.0,52.6769,52.6843,52.6473,52.6769,22600.0
2013-11-11 14:35:00,71.22,71.25,71.18,71.18,18300.0,52.6769,52.6991,52.6473,52.6473,18300.0
2013-11-11 14:40:00,71.19,71.23,71.15,71.16,12800.0,52.6547,52.6843,52.6251,52.6325,12800.0
2013-11-11 14:45:00,71.15,71.17,71.14,71.16,10200.0,52.6251,52.6399,52.6177,52.6325,10200.0
2013-11-11 14:50:00,71.15,71.18,71.14,71.16,16400.0,52.6251,52.6473,52.6177,52.6325,16400.0
2013-11-11 14:55:00,71.17,71.22,71.16,71.21,13100.0,52.6399,52.6769,52.6325,52.6695,13100.0
2013-11-11 15:00:00,71.2,71.22,71.14,71.14,16800.0,52.6621,52.6769,52.6177,52.6177,16800.0
2013-11-11 15:05:00,71.15,71.17,71.08,71.1,27100.0,52.6251,52.6399,52.5734,52.5882,27100.0
2013-11-11 15:10:00,71.12,71.14,71.08,71.09,21100.0,52.6029,52.6177,52.5734,52.5808,21100.0
2013-11-11 15:15:00,71.08,71.13,71.08,71.09,15400.0,52.5734,52.6103,52.5734,52.5808,15400.0
2013-11-11 15:20:00,71.09,71.13,71.09,71.09,14200.0,52.5808,52.6103,52.5808,52.5808,14200.0
2013-11-11 15:25:00,71.08,71.09,71.06,71.09,16500.0,52.5734,52.5808,52.5586,52.5808,16500.0
2013-11-11 15:30:00,71.08,71.09,70.99,70.99,32000.0,52.5734,52.5808,52.5068,52.5068,32000.0
2013-11-11 15:35:00,70.99,71.01,70.98,70.99,38400.0,52.5068,52.5216,52.4994,52.5068,38400.0
2013-11-11 15:40:00,70.99,71.01,70.98,70.98,27300.0,52.5068,52.5216,52.4994,52.4994,27300.0
2013-11-11 15:45:00,70.98,70.98,70.92,70.93,46800.0,52.4994,52.4994,52.455,52.4624,46800.0
2013-11-11 15:50:00,70.94,70.97,70.92,70.95,62600.0,52.4698,52.492,52.455,52.4772,62600.0
2013-11-11 15:55:00,70.96,71.01,70.92,70.99,85000.0,52.4846,52.5216,52.455,52.5068,85000.0
2013-11-12 09:30:00,70.9,71.45,70.59,71.32,76400.0,52.4402,52.847,52.2109,52.7509,76400.0
2013-11-12 09:35:00,71.3,71.42,71.08,71.2,21500.0,52.7361,52.8248,52.5734,52.6621,21500.0
2013-11-12 09:40:00,71.23,71.48,71.14,71.41,38300.0,52.6843,52.8692,52.6177,52.8174,38300.0
2013-11-12 09:45:00,71.4,71.62,71.4,71.62,58100.0,52.81,52.9728,52.81,52.9728,58100.0
2013-11-12 09:50:00,71.62,71.75,71.57,71.67,35500.0,52.9728,53.0689,52.9358,53.0097,35500.0
2013-11-12 09:55:00,71.65,71.72,71.58,71.68,27700.0,52.995,53.0467,52.9432,53.0171,27700.0
2013-11-12 10:00:00,71.65,71.68,71.48,71.54,40600.0,52.995,53.0171,52.8692,52.9136,40600.0
2013-11-12 10:05:00,71.53,71.55,71.34,71.4,57200.0,52.9062,52.921,52.7657,52.81,57200.0
2013-11-12 10:10:00,71.39,71.55,71.36,71.55,136500.0,52.8026,52.921,52.7805,52.921,136500.0
2013-11-12 10:15:00,71.53,71.73,71.48,71.72,53800.0,52.9062,53.0541,52.8692,53.0467,53800.0
2013-11-12 10:20:00,71.72,71.78,71.59,71.6,199600.0,53.0467,53.0911,52.9506,52.958,199600.0
2013-11-12 10:25:00,71.58,71.58,71.45,71.49,20400.0,52.9432,52.9432,52.847,52.8766,20400.0
2013-11-12 10:30:00,71.51,71.59,71.45,71.45,17700.0,52.8914,52.9506,52.847,52.847,17700.0
2013-11-12 10:35:00,71.45,71.49,71.4,71.44,19000.0,52.847,52.8766,52.81,52.8396,19000.0
2013-11-12 10:40:00,71.43,71.55,71.43,71.52,20500.0,52.8322,52.921,52.8322,52.8988,20500.0
2013-11-12 10:45:00,71.52,71.58,71.49,71.57,56200.0,52.8988,52.9432,52.8766,52.9358,56200.0
2013-11-12 10:50:00,71.56,71.65,71.51,71.63,25400.0,52.9284,52.995,52.8914,52.9802,25400.0
2013-11-12 10:55:00,71.6,71.62,71.45,71.45,21100.0,52.958,52.9728,52.847,52.847,21100.0
2013-11-12 11:00:00,71.45,71.61,71.44,71.57,24300.0,52.847,52.9654,52.8396,52.9358,24300.0
2013-11-12 11:05:00,71.56,71.56,71.42,71.44,11100.0,52.9284,52.9284,52.8248,52.8396,11100.0
2013-11-12 11:10:00,71.44,71.71,71.44,71.67,47300.0,52.8396,53.0393,52.8396,53.0097,47300.0
2013-11-12 11:15:00,71.67,71.84,71.62,71.84,65200.0,53.0097,53.1355,52.9728,53.1355,65200.0
2013-11-12 11:20:00,71.83,71.92,71.82,71.88,33000.0,53.1281,53.1947,53.1207,53.1651,33000.0
2013-11-12 11:25:00,71.86,71.99,71.79,71.95,36400.0,53.1503,53.2464,53.0985,53.2168,36400.0
2013-11-12 11:30:00,71.94,72.09,71.93,72.06,40600.0,53.2094,53.3204,53.2021,53.2982,40600.0
2013-11-12 11:35:00,72.04,72.05,71.86,71.86,76800.0,53.2834,53.2908,53.1503,53.1503,76800.0
2013-11-12 11:40:00,71.88,71.96,71.79,71.8,21000.0,53.1651,53.2242,53.0985,53.1059,21000.0
2013-11-12 11:45:00,71.81,71.84,71.72,71.8,36900.0,53.1133,53.1355,53.0467,53.1059,36900.0
2013-11-12 11:50:00,71.8,71.83,71.76,71.78,20400.0,53.1059,53.1281,53.0763,53.0911,20400.0
2013-11-12 11:55:00,71.79,71.93,71.78,71.91,78900.0,53.0985,53.2021,53.0911,53.1873,78900.0
2013-11-12 12:00:00,71.92,71.98,71.9,71.93,32500.0,53.1947,53.239,53.1799,53.2021,32500.0
2013-11-12 12:05:00,71.92,71.93,71.84,71.87,46800.0,53.1947,53.2021,53.1355,53.1577,46800.0
2013-11-12 12:10:00,71.87,71.98,71.84,71.96,56200.0,53.1577,53.239,53.1355,53.2242,56200.0
2013-11-12 12:15:00,71.96,72.06,71.94,72.04,72500.0,53.2242,53.2982,53.2094,53.2834,72500.0
2013-11-12 12:20:00,72.04,72.09,71.97,71.99,33300.0,53.2834,53.3204,53.2316,53.2464,33300.0
2013-11-12 12:25:00,71.99,72.0,71.84,71.85,71100.0,53.2464,53.2538,53.1355,53.1429,71100.0
2013-11-12 12:30:00,71.84,71.84,71.63,71.67,44900.0,53.1355,53.1355,52.9802,53.0097,44900.0
2013-11-12 12:35:00,71.69,71.7,71.59,71.65,22300.0,53.0245,53.0319,52.9506,52.995,22300.0
2013-11-12 12:40:00,71.66,71.71,71.64,71.68,13800.0,53.0023,53.0393,52.9876,53.0171,13800.0
2013-11-12 12:45:00,71.69,71.72,71.65,71.72,14600.0,53.0245,53.0467,52.995,53.0467,14600.0
2013-11-12 12:50:00,71.71,71.71,71.66,71.67,14400.0,53.0393,53.0393,53.0023,53.0097,14400.0
2013-11-12 12:55:00,71.66,71.67,71.57,71.59,12800.0,53.0023,53.0097,52.9358,52.9506,12800.0
2013-11-12 13:00:00,71.58,71.59,71.53,71.56,21700.0,52.9432,52.9506,52.9062,52.9284,21700.0
2013-11-12 13:05:00,71.56,71.6,71.55,71.59,19800.0,52.9284,52.958,52.921,52.9506,19800.0
2013-11-12 13:10:00,71.6,71.65,71.57,71.64,13900.0,52.958,52.995,52.9358,52.9876,13900.0
2013-11-12 13:15:00,71.61,71.66,71.6,71.65,29900.0,52.9654,53.0023,52.958,52.995,29900.0
2013-11-12 13:20:00,71.66,71.7,71.6,71.64,21900.0,53.0023,53.0319,52.958,52.9876,21900.0
2013-11-12 13:25:00,71.63,71.67,71.55,71.55,29000.0,52.9802,53.0097,52.921,52.921,29000.0
2013-11-12 13:30:00,71.56,71.59,71.5,71.54,27200.0,52.9284,52.9506,52.884,52.9136,27200.0
2013-11-12 13:35:00,71.52,71.62,71.52,71.62,30800.0,52.8988,52.9728,52.8988,52.9728,30800.0
2013-11-12 13:40:00,71.6,71.62,71.5,71.59,25400.0,52.958,52.9728,52.884,52.9506,25400.0
2013-11-12 13:45:00,71.59,71.62,71.56,71.56,15300.0,52.9506,52.9728,52.9284,52.9284,15300.0
2013-11-12 13:50:00,71.58,71.65,71.55,71.65,21400.0,52.9432,52.995,52.921,52.995,21400.0
2013-11-12 13:55:00,71.66,71.72,71.65,71.66,35700.0,53.0023,53.0467,52.995,53.0023,35700.0
2013-11-12 14:00:00,71.66,71.69,71.64,71.68,17900.0,53.0023,53.0245,52.9876,53.0171,17900.0
2013-11-12 14:05:00,71.68,71.73,71.68,71.72,20600.0,53.0171,53.0541,53.0171,53.0467,20600.0
2013-11-12 14:10:00,71.72,71.72,71.66,71.69,16400.0,53.0467,53.0467,53.0023,53.0245,16400.0
2013-11-12 14:15:00,71.69,71.72,71.62,71.69,18200.0,53.0245,53.0467,52.9728,53.0245,18200.0
2013-11-12 14:20:00,71.7,71.71,71.62,71.68,36000.0,53.0319,53.0393,52.9728,53.0171,36000.0
2013-11-12 14:25:00,71.69,71.69,71.54,71.55,22700.0,53.0245,53.0245,52.9136,52.921,22700.0
2013-11-12 14:30:00,71.57,71.6,71.53,71.59,16000.0,52.9358,52.958,52.9062,52.9506,16000.0
2013-11-12 14:35:00,71.59,71.7,71.59,71.63,41200.0,52.9506,53.0319,52.9506,52.9802,41200.0
2013-11-12 14:40:00,71.63,71.69,71.63,71.69,15200.0,52.9802,53.0245,52.9802,53.0245,15200.0
2013-11-12 14:45:00,71.68,71.73,71.61,71.72,65000.0,53.0171,53.0541,52.9654,53.0467,65000.0
2013-11-12 14:50:00,71.71,71.73,71.65,71.68,33700.0,53.0393,53.0541,52.995,53.0171,33700.0
2013-11-12 14:55:00,71.69,71.8,71.68,71.76,28700.0,53.0245,53.1059,53.0171,53.0763,28700.0
2013-11-12 15:00:00,71.76,71.8,71.76,71.76,15100.0,53.0763,53.1059,53.0763,53.0763,15100.0
2013-11-12 15:05:00,71.76,71.81,71.74,71.76,19400.0,53.0763,53.1133,53.0615,53.0763,19400.0
2013-11-12 15:10:00,71.76,71.83,71.75,71.81,46500.0,53.0763,53.1281,53.0689,53.1133,46500.0
2013-11-12 15:15:00,71.81,71.83,71.79,71.81,29400.0,53.1133,53.1281,53.0985,53.1133,29400.0
2013-11-12 15:20:00,71.82,71.85,71.77,71.79,34900.0,53.1207,53.1429,53.0837,53.0985,34900.0
2013-11-12 15:25:00,71.79,71.8,71.69,71.74,38200.0,53.0985,53.1059,53.0245,53.0615,38200.0
2013-11-12 15:30:00,71.74,71.81,71.74,71.76,38200.0,53.0615,53.1133,53.0615,53.0763,38200.0
2013-11-12 15:35:00,71.76,71.85,71.76,71.84,66100.0,53.0763,53.1429,53.0763,53.1355,66100.0
2013-11-12 15:40:00,71.84,71.95,71.84,71.92,69300.0,53.1355,53.2168,53.1355,53.1947,69300.0
2013-11-12 15:45:00,71.92,71.92,71.81,71.82,83700.0,53.1947,53.1947,53.1133,53.1207,83700.0
2013-11-12 15:50:00,71.82,71.88,71.78,71.83,93000.0,53.1207,53.1651,53.0911,53.1281,93000.0
2013-11-12 15:55:00,71.83,71.99,71.82,71.91,141000.0,53.1281,53.2464,53.1207,53.1873,141000.0
2013-11-13 09:30:00,71.42,71.62,71.41,71.61,34200.0,52.8248,52.9728,52.8174,52.9654,34200.0
2013-11-13 09:35:00,71.59,71.87,71.56,71.82,33800.0,52.9506,53.1577,52.9284,53.1207,33800.0
2013-11-13 09:40:00,71.79,72.05,71.75,71.97,85600.0,53.0985,53.2908,53.0689,53.2316,85600.0
2013-11-13 09:45:00,71.97,72.09,71.92,72.01,61300.0,53.2316,53.3204,53.1947,53.2612,61300.0
2013-11-13 09:50:00,72.0,72.02,71.82,71.87,21900.0,53.2538,53.2686,53.1207,53.1577,21900.0
2013-11-13 09:55:00,71.86,72.14,71.82,71.96,44900.0,53.1503,53.3574,53.1207,53.2242,44900.0
2013-11-13 10:00:00,72.02,72.15,71.9,71.9,44100.0,53.2686,53.3648,53.1799,53.1799,44100.0
2013-11-13 10:05:00,71.88,72.01,71.83,71.88,19800.0,53.1651,53.2612,53.1281,53.1651,19800.0
2013-11-13 10:10:00,71.87,71.97,71.85,71.97,9600.0,53.1577,53.2316,53.1429,53.2316,9600.0
2013-11-13 10:15:00,71.96,71.96,71.85,71.87,10400.0,53.2242,53.2242,53.1429,53.1577,10400.0
2013-11-13 10:20:00,71.88,71.9,71.81,71.87,13600.0,53.1651,53.1799,53.1133,53.1577,13600.0
2013-11-13 10:25:00,71.86,71.95,71.84,71.86,12000.0,53.1503,53.2168,53.1355,53.1503,12000.0
2013-11-13 10:30:00,71.85,71.9,71.8,71.83,10200.0,53.1429,53.1799,53.1059,53.1281,10200.0
2013-11-13 10:35:00,71.84,71.92,71.83,71.92,13000.0,53.1355,53.1947,53.1281,53.1947,13000.0
2013-11-13 10:40:00,71.91,71.95,71.82,71.93,19300.0,53.1873,53.2168,53.1207,53.2021,19300.0
2013-11-13 10:45:00,71.92,71.97,71.86,71.91,14900.0,53.1947,53.2316,53.1503,53.1873,14900.0
2013-11-13 10:50:00,71.96,72.03,71.9,71.94,13200.0,53.2242,53.276,53.1799,53.2094,13200.0
2013-11-13 10:55:00,71.92,71.98,71.9,71.92,6600.0,53.1947,53.239,53.1799,53.1947,6600.0
2013-11-13 11:00:00,71.92,71.92,71.86,71.92,14800.0,53.1947,53.1947,53.1503,53.1947,14800.0
2013-11-13 11:05:00,71.94,71.96,71.85,71.89,6200.0,53.2094,53.2242,53.1429,53.1725,6200.0
2013-11-13 11:10:00,71.88,71.88,71.79,71.81,8700.0,53.1651,53.1651,53.0985,53.1133,8700.0
2013-11-13 11:15:00,71.8,71.8,71.74,71.77,9400.0,53.1059,53.1059,53.0615,53.0837,9400.0
2013-11-13 11:20:00,71.79,71.91,71.76,71.84,13200.0,53.0985,53.1873,53.0763,53.1355,13200.0
2013-11-13 11:25:00,71.87,71.91,71.85,71.86,12900.0,53.1577,53.1873,53.1429,53.1503,12900.0
2013-11-13 11:30:00,71.88,72.0,71.88,71.99,14100.0,53.1651,53.2538,53.1651,53.2464,14100.0
2013-11-13 11:35:00,71.99,71.99,71.88,71.89,11400.0,53.2464,53.2464,53.1651,53.1725,11400.0
2013-11-13 11:40:00,71.89,71.94,71.86,71.89,11300.0,53.1725,53.2094,53.1503,53.1725,11300.0
2013-11-13 11:45:00,71.88,71.94,71.88,71.88,9000.0,53.1651,53.2094,53.1651,53.1651,9000.0
2013-11-13 11:50:00,71.88,71.91,71.85,71.87,16500.0,53.1651,53.1873,53.1429,53.1577,16500.0
2013-11-13 11:55:00,71.85,71.93,71.85,71.91,12900.0,53.1429,53.2021,53.1429,53.1873,12900.0
2013-11-13 12:00:00,71.92,71.94,71.88,71.92,10300.0,53.1947,53.2094,53.1651,53.1947,10300.0
2013-11-13 12:05:00,71.92,71.95,71.9,71.93,11000.0,53.1947,53.2168,53.1799,53.2021,11000.0
2013-11-13 12:10:00,71.93,71.93,71.89,71.91,7000.0,53.2021,53.2021,53.1725,53.1873,7000.0
2013-11-13 12:15:00,71.92,72.01,71.92,72.01,7400.0,53.1947,53.2612,53.1947,53.2612,7400.0
2013-11-13 12:20:00,72.01,72.11,72.01,72.03,14800.0,53.2612,53.3352,53.2612,53.276,14800.0
2013-11-13 12:25:00,72.04,72.12,72.03,72.07,8100.0,53.2834,53.3426,53.276,53.3056,8100.0
2013-11-13 12:30:00,72.06,72.12,72.04,72.1,30800.0,53.2982,53.3426,53.2834,53.3278,30800.0
2013-11-13 12:35:00,72.1,72.15,72.09,72.1,13000.0,53.3278,53.3648,53.3204,53.3278,13000.0
2013-11-13 12:40:00,72.11,72.14,72.08,72.1,71300.0,53.3352,53.3574,53.313,53.3278,71300.0
2013-11-13 12:45:00,72.11,72.12,72.06,72.12,7500.0,53.3352,53.3426,53.2982,53.3426,7500.0
2013-11-13 12:50:00,72.12,72.13,72.08,72.12,11200.0,53.3426,53.35,53.313,53.3426,11200.0
2013-11-13 12:55:00,72.12,72.16,72.11,72.12,15300.0,53.3426,53.3722,53.3352,53.3426,15300.0
2013-11-13 13:00:00,72.14,72.16,72.09,72.15,22200.0,53.3574,53.3722,53.3204,53.3648,22200.0
2013-11-13 13:05:00,72.15,72.17,72.12,72.15,7500.0,53.3648,53.3796,53.3426,53.3648,7500.0
2013-11-13 13:10:00,72.16,72.2,72.12,72.15,19300.0,53.3722,53.4018,53.3426,53.3648,19300.0
2013-11-13 13:15:00,72.16,72.18,72.13,72.17,8800.0,53.3722,53.387,53.35,53.3796,8800.0
2013-11-13 13:20:00,72.2,72.23,72.17,72.21,6800.0,53.4018,53.4239,53.3796,53.4091,6800.0
2013-11-13 13:25:00,72.22,72.29,72.22,72.29,7800.0,53.4165,53.4683,53.4165,53.4683,7800.0
2013-11-13 13:30:00,72.28,72.33,72.2,72.24,22800.0,53.4609,53.4979,53.4018,53.4313,22800.0
2013-11-13 13:35:00,72.24,72.39,72.21,72.39,52800.0,53.4313,53.5423,53.4091,53.5423,52800.0
2013-11-13 13:40:00,72.38,72.42,72.34,72.35,61300.0,53.5349,53.5645,53.5053,53.5127,61300.0
2013-11-13 13:45:00,72.34,72.42,72.31,72.38,7400.0,53.5053,53.5645,53.4831,53.5349,7400.0
2013-11-13 13:50:00,72.37,72.4,72.32,72.32,8300.0,53.5275,53.5497,53.4905,53.4905,8300.0
2013-11-13 13:55:00,72.35,72.36,72.31,72.34,7700.0,53.5127,53.5201,53.4831,53.5053,7700.0
2013-11-13 14:00:00,72.33,72.35,72.28,72.3,9600.0,53.4979,53.5127,53.4609,53.4757,9600.0
2013-11-13 14:05:00,72.3,72.31,72.24,72.27,8800.0,53.4757,53.4831,53.4313,53.4535,8800.0
2013-11-13 14:10:00,72.26,72.26,72.17,72.25,11400.0,53.4461,53.4461,53.3796,53.4387,11400.0
2013-11-13 14:15:00,72.25,72.26,72.16,72.18,41800.0,53.4387,53.4461,53.3722,53.387,41800.0
2013-11-13 14:20:00,72.19,72.28,72.19,72.24,5800.0,53.3944,53.4609,53.3944,53.4313,5800.0
2013-11-13 14:25:00,72.25,72.26,72.21,72.21,8800.0,53.4387,53.4461,53.4091,53.4091,8800.0
2013-11-13 14:30:00,72.21,72.21,72.15,72.17,6700.0,53.4091,53.4091,53.3648,53.3796,6700.0
2013-11-13 14:35:00,72.17,72.19,72.13,72.13,13300.0,53.3796,53.3944,53.35,53.35,13300.0
2013-11-13 14:40:00,72.13,72.16,72.1,72.12,7900.0,53.35,53.3722,53.3278,53.3426,7900.0
2013-11-13 14:45:00,72.11,72.14,72.08,72.11,9600.0,53.3352,53.3574,53.313,53.3352,9600.0
2013-11-13 14:50:00,72.1,72.14,72.05,72.12,31500.0,53.3278,53.3574,53.2908,53.3426,31500.0
2013-11-13 14:55:00,72.12,72.13,72.08,72.1,7400.0,53.3426,53.35,53.313,53.3278,7400.0
2013-11-13 15:00:00,72.09,72.11,72.05,72.05,10400.0,53.3204,53.3352,53.2908,53.2908,10400.0
2013-11-13 15:05:00,72.05,72.07,72.03,72.05,9500.0,53.2908,53.3056,53.276,53.2908,9500.0
2013-11-13 15:10:00,72.05,72.15,72.05,72.11,21600.0,53.2908,53.3648,53.2908,53.3352,21600.0
2013-11-13 15:15:00,72.11,72.19,72.08,72.16,13300.0,53.3352,53.3944,53.313,53.3722,13300.0
2013-11-13 15:20:00,72.15,72.17,72.1,72.17,21900.0,53.3648,53.3796,53.3278,53.3796,21900.0
2013-11-13 15:25:00,72.15,72.24,72.15,72.19,42300.0,53.3648,53.4313,53.3648,53.3944,42300.0
2013-11-13 15:30:00,72.2,72.27,72.18,72.26,33800.0,53.4018,53.4535,53.387,53.4461,33800.0
2013-11-13 15:35:00,72.24,72.36,72.23,72.32,41200.0,53.4313,53.5201,53.4239,53.4905,41200.0
2013-11-13 15:40:00,72.3,72.36,72.28,72.33,28300.0,53.4757,53.5201,53.4609,53.4979,28300.0
2013-11-13 15:45:00,72.33,72.42,72.32,72.38,70300.0,53.4979,53.5645,53.4905,53.5349,70300.0
2013-11-13 15:50:00,72.38,72.41,72.31,72.35,83600.0,53.5349,53.5571,53.4831,53.5127,83600.0
2013-11-13 15:55:00,72.35,72.44,72.3,72.44,151000.0,53.5127,53.5793,53.4757,53.5793,151000.0
2013-11-14 09:30:00,72.48,72.74,72.46,72.68,28400.0,53.6089,53.8012,53.5941,53.7568,28400.0
2013-11-14 09:35:00,72.61,72.65,72.44,72.58,18800.0,53.705,53.7346,53.5793,53.6828,18800.0
2013-11-14 09:40:00,72.52,72.53,72.3,72.4,33800.0,53.6384,53.6458,53.4757,53.5497,33800.0
2013-11-14 09:45:00,72.37,72.51,72.27,72.38,19400.0,53.5275,53.631,53.4535,53.5349,19400.0
2013-11-14 09:50:00,72.42,72.43,72.13,72.22,43500.0,53.5645,53.5719,53.35,53.4165,43500.0
2013-11-14 09:55:00,72.2,72.34,72.11,72.31,47100.0,53.4018,53.5053,53.3352,53.4831,47100.0
2013-11-14 10:00:00,72.31,72.32,72.03,72.03,22800.0,53.4831,53.4905,53.276,53.276,22800.0
2013-11-14 10:05:00,72.05,72.24,72.05,72.22,40000.0,53.2908,53.4313,53.2908,53.4165,40000.0
2013-11-14 10:10:00,72.16,72.55,72.16,72.54,22000.0,53.3722,53.6606,53.3722,53.6532,22000.0
2013-11-14 10:15:00,72.52,72.67,72.48,72.63,24600.0,53.6384,53.7494,53.6089,53.7198,24600.0
2013-11-14 10:20:00,72.65,72.65,72.47,72.55,34100.0,53.7346,53.7346,53.6015,53.6606,34100.0
2013-11-14 10:25:00,72.53,72.55,72.36,72.4,37000.0,53.6458,53.6606,53.5201,53.5497,37000.0
2013-11-14 10:30:00,72.42,72.56,72.39,72.49,28900.0,53.5645,53.668,53.5423,53.6162,28900.0
2013-11-14 10:35:00,72.52,72.54,72.45,72.46,51900.0,53.6384,53.6532,53.5867,53.5941,51900.0
2013-11-14 10:40:00,72.45,72.49,72.4,72.48,15700.0,53.5867,53.6162,53.5497,53.6089,15700.0
2013-11-14 10:45:00,72.48,72.52,72.39,72.41,37300.0,53.6089,53.6384,53.5423,53.5571,37300.0
2013-11-14 10:50:00,72.4,72.44,72.25,72.25,29700.0,53.5497,53.5793,53.4387,53.4387,29700.0
2013-11-14 10:55:00,72.25,72.37,72.23,72.37,8300.0,53.4387,53.5275,53.4239,53.5275,8300.0
2013-11-14 11:00:00,72.35,72.39,72.25,72.39,20800.0,53.5127,53.5423,53.4387,53.5423,20800.0
2013-11-14 11:05:00,72.38,72.51,72.36,72.46,11900.0,53.5349,53.631,53.5201,53.5941,11900.0
2013-11-14 11:10:00,72.48,72.58,72.45,72.53,20800.0,53.6089,53.6828,53.5867,53.6458,20800.0
2013-11-14 11:15:00,72.53,72.59,72.51,72.56,21000.0,53.6458,53.6902,53.631,53.668,21000.0
2013-11-14 11:20:00,72.58,72.62,72.52,72.59,13000.0,53.6828,53.7124,53.6384,53.6902,13000.0
2013-11-14 11:25:00,72.62,72.63,72.54,72.55,10200.0,53.7124,53.7198,53.6532,53.6606,10200.0
2013-11-14 11:30:00,72.57,72.6,72.44,72.45,14100.0,53.6754,53.6976,53.5793,53.5867,14100.0
2013-11-14 11:35:00,72.46,72.48,72.31,72.32,13000.0,53.5941,53.6089,53.4831,53.4905,13000.0
2013-11-14 11:40:00,72.3,72.36,72.27,72.36,8600.0,53.4757,53.5201,53.4535,53.5201,8600.0
2013-11-14 11:45:00,72.34,72.41,72.29,72.37,14600.0,53.5053,53.5571,53.4683,53.5275,14600.0
2013-11-14 11:50:00,72.37,72.49,72.32,72.47,10600.0,53.5275,53.6162,53.4905,53.6015,10600.0
2013-11-14 11:55:00,72.49,72.5,72.37,72.37,7800.0,53.6162,53.6236,53.5275,53.5275,7800.0
2013-11-14 12:00:00,72.34,72.36,72.29,72.35,17700.0,53.5053,53.5201,53.4683,53.5127,17700.0
2013-11-14 12:05:00,72.35,72.4,72.33,72.33,7500.0,53.5127,53.5497,53.4979,53.4979,7500.0
2013-11-14 12:10:00,72.35,72.46,72.35,72.41,5000.0,53.5127,53.5941,53.5127,53.5571,5000.0
2013-11-14 12:15:00,72.4,72.46,72.36,72.44,6700.0,53.5497,53.5941,53.5201,53.5793,6700.0
2013-11-14 12:20:00,72.42,72.49,72.39,72.39,58600.0,53.5645,53.6162,53.5423,53.5423,58600.0
2013-11-14 12:25:00,72.38,72.47,72.36,72.41,69500.0,53.5349,53.6015,53.5201,53.5571,69500.0
2013-11-14 12:30:00,72.42,72.47,72.35,72.45,18600.0,53.5645,53.6015,53.5127,53.5867,18600.0
2013-11-14 12:35:00,72.45,72.45,72.39,72.41,12600.0,53.5867,53.5867,53.5423,53.5571,12600.0
2013-11-14 12:40:00,72.42,72.42,72.38,72.38,10900.0,53.5645,53.5645,53.5349,53.5349,10900.0
2013-11-14 12:45:00,72.41,72.41,72.34,72.39,5600.0,53.5571,53.5571,53.5053,53.5423,5600.0
2013-11-14 12:50:00,72.37,72.39,72.33,72.36,7900.0,53.5275,53.5423,53.4979,53.5201,7900.0
2013-11-14 12:55:00,72.39,72.4,72.29,72.34,6300.0,53.5423,53.5497,53.4683,53.5053,6300.0
2013-11-14 13:00:00,72.37,72.41,72.32,72.38,10700.0,53.5275,53.5571,53.4905,53.5349,10700.0
2013-11-14 13:05:00,72.37,72.4,72.36,72.38,3400.0,53.5275,53.5497,53.5201,53.5349,3400.0
2013-11-14 13:10:00,72.37,72.39,72.31,72.34,9700.0,53.5275,53.5423,53.4831,53.5053,9700.0
2013-11-14 13:15:00,72.34,72.41,72.32,72.39,10200.0,53.5053,53.5571,53.4905,53.5423,10200.0
2013-11-14 13:20:00,72.42,72.43,72.38,72.39,4400.0,53.5645,53.5719,53.5349,53.5423,4400.0
2013-11-14 13:25:00,72.41,72.44,72.35,72.35,5200.0,53.5571,53.5793,53.5127,53.5127,5200.0
2013-11-14 13:30:00,72.37,72.43,72.35,72.42,8400.0,53.5275,53.5719,53.5127,53.5645,8400.0
2013-11-14 13:35:00,72.41,72.48,72.41,72.46,5300.0,53.5571,53.6089,53.5571,53.5941,5300.0
2013-11-14 13:40:00,72.48,72.5,72.44,72.46,4300.0,53.6089,53.6236,53.5793,53.5941,4300.0
2013-11-14 13:45:00,72.46,72.54,72.43,72.48,17800.0,53.5941,53.6532,53.5719,53.6089,17800.0
2013-11-14 13:50:00,72.48,72.48,72.39,72.45,12500.0,53.6089,53.6089,53.5423,53.5867,12500.0
2013-11-14 13:55:00,72.47,72.51,72.4,72.51,10000.0,53.6015,53.631,53.5497,53.631,10000.0
2013-11-14 14:00:00,72.52,72.52,72.43,72.48,8600.0,53.6384,53.6384,53.5719,53.6089,8600.0
2013-11-14 14:05:00,72.48,72.51,72.41,72.42,4300.0,53.6089,53.631,53.5571,53.5645,4300.0
2013-11-14 14:10:00,72.43,72.47,72.42,72.43,3800.0,53.5719,53.6015,53.5645,53.5719,3800.0
2013-11-14 14:15:00,72.44,72.48,72.41,72.45,23800.0,53.5793,53.6089,53.5571,53.5867,23800.0
2013-11-14 14:20:00,72.44,72.45,72.4,72.43,9800.0,53.5793,53.5867,53.5497,53.5719,9800.0
2013-11-14 14:25:00,72.43,72.51,72.42,72.46,10200.0,53.5719,53.631,53.5645,53.5941,10200.0
2013-11-14 14:30:00,72.49,72.51,72.4,72.42,20400.0,53.6162,53.631,53.5497,53.5645,20400.0
2013-11-14 14:35:00,72.39,72.45,72.39,72.4,11100.0,53.5423,53.5867,53.5423,53.5497,11100.0
2013-11-14 14:40:00,72.42,72.46,72.37,72.39,16200.0,53.5645,53.5941,53.5275,53.5423,16200.0
2013-11-14 14:45:00,72.39,72.41,72.37,72.4,19900.0,53.5423,53.5571,53.5275,53.5497,19900.0
2013-11-14 14:50:00,72.41,72.41,72.3,72.34,20800.0,53.5571,53.5571,53.4757,53.5053,20800.0
2013-11-14 14:55:00,72.34,72.36,72.28,72.29,59400.0,53.5053,53.5201,53.4609,53.4683,59400.0
2013-11-14 15:00:00,72.3,72.36,72.26,72.36,40000.0,53.4757,53.5201,53.4461,53.5201,40000.0
2013-11-14 15:05:00,72.37,72.41,72.37,72.4,10400.0,53.5275,53.5571,53.5275,53.5497,10400.0
2013-11-14 15:10:00,72.4,72.42,72.36,72.39,39800.0,53.5497,53.5645,53.5201,53.5423,39800.0
2013-11-14 15:15:00,72.39,72.4,72.38,72.4,21800.0,53.5423,53.5497,53.5349,53.5497,21800.0
2013-11-14 15:20:00,72.4,72.4,72.35,72.4,22800.0,53.5497,53.5497,53.5127,53.5497,22800.0
2013-11-14 15:25:00,72.4,72.4,72.35,72.39,28100.0,53.5497,53.5497,53.5127,53.5423,28100.0
2013-11-14 15:30:00,72.39,72.4,72.35,72.38,29000.0,53.5423,53.5497,53.5127,53.5349,29000.0
2013-11-14 15:35:00,72.39,72.4,72.37,72.39,30300.0,53.5423,53.5497,53.5275,53.5423,30300.0
2013-11-14 15:40:00,72.39,72.4,72.37,72.38,29200.0,53.5423,53.5497,53.5275,53.5349,29200.0
2013-11-14 15:45:00,72.39,72.4,72.37,72.37,58300.0,53.5423,53.5497,53.5275,53.5275,58300.0
2013-11-14 15:50:00,72.38,72.38,72.32,72.35,60500.0,53.5349,53.5349,53.4905,53.5127,60500.0
2013-11-14 15:55:00,72.34,72.39,72.28,72.29,139200.0,53.5053,53.5423,53.4609,53.4683,139200.0
2013-11-15 09:30:00,72.46,72.53,72.36,72.43,220600.0,53.5941,53.6458,53.5201,53.5719,220600.0
2013-11-15 09:35:00,72.41,72.5,72.29,72.31,27200.0,53.5571,53.6236,53.4683,53.4831,27200.0
2013-11-15 09:40:00,72.28,72.31,72.19,72.3,57800.0,53.4609,53.4831,53.3944,53.4757,57800.0
2013-11-15 09:45:00,72.26,72.39,72.26,72.33,16800.0,53.4461,53.5423,53.4461,53.4979,16800.0
2013-11-15 09:50:00,72.33,72.36,72.25,72.28,26600.0,53.4979,53.5201,53.4387,53.4609,26600.0
2013-11-15 09:55:00,72.32,72.32,72.16,72.24,49000.0,53.4905,53.4905,53.3722,53.4313,49000.0
2013-11-15 10:00:00,72.26,72.32,72.14,72.24,23800.0,53.4461,53.4905,53.3574,53.4313,23800.0
2013-11-15 10:05:00,72.25,72.3,72.17,72.3,9800.0,53.4387,53.4757,53.3796,53.4757,9800.0
2013-11-15 10:10:00,72.28,72.3,72.2,72.25,16000.0,53.4609,53.4757,53.4018,53.4387,16000.0
2013-11-15 10:15:00,72.24,72.27,72.15,72.22,11900.0,53.4313,53.4535,53.3648,53.4165,11900.0
2013-11-15 10:20:00,72.22,72.24,72.16,72.18,9800.0,53.4165,53.4313,53.3722,53.387,9800.0
2013-11-15 10:25:00,72.17,72.27,72.15,72.22,27600.0,53.3796,53.4535,53.3648,53.4165,27600.0
2013-11-15 10:30:00,72.22,72.23,72.15,72.17,13700.0,53.4165,53.4239,53.3648,53.3796,13700.0
2013-11-15 10:35:00,72.17,72.22,72.17,72.17,7800.0,53.3796,53.4165,53.3796,53.3796,7800.0
2013-11-15 10:40:00,72.2,72.22,72.17,72.2,46500.0,53.4018,53.4165,53.3796,53.4018,46500.0
2013-11-15 10:45:00,72.21,72.32,72.19,72.31,20200.0,53.4091,53.4905,53.3944,53.4831,20200.0
2013-11-15 10:50:00,72.31,72.33,72.23,72.28,39300.0,53.4831,53.4979,53.4239,53.4609,39300.0
2013-11-15 10:55:00,72.28,72.34,72.24,72.31,35500.0,53.4609,53.5053,53.4313,53.4831,35500.0
2013-11-15 11:00:00,72.3,72.31,72.26,72.29,59200.0,53.4757,53.4831,53.4461,53.4683,59200.0
2013-11-15 11:05:00,72.27,72.28,72.22,72.26,38900.0,53.4535,53.4609,53.4165,53.4461,38900.0
2013-11-15 11:10:00,72.27,72.31,72.24,72.26,63000.0,53.4535,53.4831,53.4313,53.4461,63000.0
2013-11-15 11:15:00,72.25,72.28,72.23,72.24,26000.0,53.4387,53.4609,53.4239,53.4313,26000.0
2013-11-15 11:20:00,72.25,72.27,72.25,72.27,21100.0,53.4387,53.4535,53.4387,53.4535,21100.0
2013-11-15 11:25:00,72.27,72.29,72.23,72.25,47800.0,53.4535,53.4683,53.4239,53.4387,47800.0
2013-11-15 11:30:00,72.26,72.27,72.22,72.25,10900.0,53.4461,53.4535,53.4165,53.4387,10900.0
2013-11-15 11:35:00,72.25,72.29,72.21,72.23,21900.0,53.4387,53.4683,53.4091,53.4239,21900.0
2013-11-15 11:40:00,72.23,72.31,72.21,72.28,23400.0,53.4239,53.4831,53.4091,53.4609,23400.0
2013-11-15 11:45:00,72.28,72.3,72.23,72.23,15000.0,53.4609,53.4757,53.4239,53.4239,15000.0
2013-11-15 11:50:00,72.25,72.26,72.2,72.24,9200.0,53.4387,53.4461,53.4018,53.4313,9200.0
2013-11-15 11:55:00,72.23,72.27,72.21,72.23,10700.0,53.4239,53.4535,53.4091,53.4239,10700.0
2013-11-15 12:00:00,72.22,72.27,72.21,72.26,13000.0,53.4165,53.4535,53.4091,53.4461,13000.0
2013-11-15 12:05:00,72.26,72.3,72.23,72.3,8800.0,53.4461,53.4757,53.4239,53.4757,8800.0
2013-11-15 12:10:00,72.3,72.35,72.3,72.3,19500.0,53.4757,53.5127,53.4757,53.4757,19500.0
2013-11-15 12:15:00,72.3,72.31,72.26,72.26,48500.0,53.4757,53.4831,53.4461,53.4461,48500.0
2013-11-15 12:20:00,72.25,72.26,72.16,72.18,30400.0,53.4387,53.4461,53.3722,53.387,30400.0
2013-11-15 12:25:00,72.18,72.21,72.16,72.17,17200.0,53.387,53.4091,53.3722,53.3796,17200.0
2013-11-15 12:30:00,72.18,72.19,72.16,72.18,14900.0,53.387,53.3944,53.3722,53.387,14900.0
2013-11-15 12:35:00,72.17,72.26,72.17,72.25,12900.0,53.3796,53.4461,53.3796,53.4387,12900.0
2013-11-15 12:40:00,72.24,72.28,72.21,72.25,32300.0,53.4313,53.4609,53.4091,53.4387,32300.0
2013-11-15 12:45:00,72.25,72.25,72.22,72.25,11500.0,53.4387,53.4387,53.4165,53.4387,11500.0
2013-11-15 12:50:00,72.24,72.32,72.23,72.27,21800.0,53.4313,53.4905,53.4239,53.4535,21800.0
2013-11-15 12:55:00,72.28,72.29,72.22,72.24,8300.0,53.4609,53.4683,53.4165,53.4313,8300.0
2013-11-15 13:00:00,72.25,72.26,72.24,72.26,7600.0,53.4387,53.4461,53.4313,53.4461,7600.0
2013-11-15 13:05:00,72.25,72.26,72.2,72.21,35500.0,53.4387,53.4461,53.4018,53.4091,35500.0
2013-11-15 13:10:00,72.2,72.21,72.18,72.21,17200.0,53.4018,53.4091,53.387,53.4091,17200.0
2013-11-15 13:15:00,72.19,72.2,72.13,72.2,16700.0,53.3944,53.4018,53.35,53.4018,16700.0
2013-11-15 13:20:00,72.2,72.23,72.18,72.23,10700.0,53.4018,53.4239,53.387,53.4239,10700.0
2013-11-15 13:25:00,72.23,72.27,72.23,72.26,10600.0,53.4239,53.4535,53.4239,53.4461,10600.0
2013-11-15 13:30:00,72.25,72.26,72.24,72.24,11700.0,53.4387,53.4461,53.4313,53.4313,11700.0
2013-11-15 13:35:00,72.24,72.26,72.23,72.23,16500.0,53.4313,53.4461,53.4239,53.4239,16500.0
2013-11-15 13:40:00,72.24,72.26,72.22,72.25,8000.0,53.4313,53.4461,53.4165,53.4387,8000.0
2013-11-15 13:45:00,72.25,72.26,72.22,72.25,14400.0,53.4387,53.4461,53.4165,53.4387,14400.0
2013-11-15 13:50:00,72.25,72.25,72.2,72.23,10200.0,53.4387,53.4387,53.4018,53.4239,10200.0
2013-11-15 13:55:00,72.23,72.26,72.19,72.21,16500.0,53.4239,53.4461,53.3944,53.4091,16500.0
2013-11-15 14:00:00,72.21,72.26,72.2,72.25,18600.0,53.4091,53.4461,53.4018,53.4387,18600.0
2013-11-15 14:05:00,72.25,72.26,72.23,72.25,13700.0,53.4387,53.4461,53.4239,53.4387,13700.0
2013-11-15 14:10:00,72.24,72.26,72.23,72.25,10900.0,53.4313,53.4461,53.4239,53.4387,10900.0
2013-11-15 14:15:00,72.25,72.26,72.23,72.25,17100.0,53.4387,53.4461,53.4239,53.4387,17100.0
2013-11-15 14:20:00,72.26,72.26,72.23,72.26,21900.0,53.4461,53.4461,53.4239,53.4461,21900.0
2013-11-15 14:25:00,72.26,72.27,72.25,72.26,19600.0,53.4461,53.4535,53.4387,53.4461,19600.0
2013-11-15 14:30:00,72.25,72.32,72.25,72.32,17100.0,53.4387,53.4905,53.4387,53.4905,17100.0
2013-11-15 14:35:00,72.32,72.33,72.3,72.32,11200.0,53.4905,53.4979,53.4757,53.4905,11200.0
2013-11-15 14:40:00,72.31,72.31,72.28,72.29,22400.0,53.4831,53.4831,53.4609,53.4683,22400.0
2013-11-15 14:45:00,72.29,72.34,72.29,72.3,47900.0,53.4683,53.5053,53.4683,53.4757,47900.0
2013-11-15 14:50:00,72.3,72.31,72.26,72.29,16000.0,53.4757,53.4831,53.4461,53.4683,16000.0
2013-11-15 14:55:00,72.29,72.31,72.28,72.3,15800.0,53.4683,53.4831,53.4609,53.4757,15800.0
2013-11-15 15:00:00,72.29,72.33,72.27,72.31,26100.0,53.4683,53.4979,53.4535,53.4831,26100.0
2013-11-15 15:05:00,72.32,72.35,72.3,72.33,17100.0,53.4905,53.5127,53.4757,53.4979,17100.0
2013-11-15 15:10:00,72.33,72.35,72.3,72.31,40100.0,53.4979,53.5127,53.4757,53.4831,40100.0
2013-11-15 15:15:00,72.31,72.32,72.28,72.31,35400.0,53.4831,53.4905,53.4609,53.4831,35400.0
2013-11-15 15:20:00,72.31,72.31,72.28,72.3,19000.0,53.4831,53.4831,53.4609,53.4757,19000.0
2013-11-15 15:25:00,72.3,72.32,72.29,72.31,15600.0,53.4757,53.4905,53.4683,53.4831,15600.0
2013-11-15 15:30:00,72.31,72.31,72.27,72.31,19600.0,53.4831,53.4831,53.4535,53.4831,19600.0
2013-11-15 15:35:00,72.3,72.31,72.26,72.27,42200.0,53.4757,53.4831,53.4461,53.4535,42200.0
2013-11-15 15:40:00,72.26,72.29,72.25,72.29,51900.0,53.4461,53.4683,53.4387,53.4683,51900.0
2013-11-15 15:45:00,72.29,72.31,72.27,72.28,74300.0,53.4683,53.4831,53.4535,53.4609,74300.0
2013-11-15 15:50:00,72.28,72.31,72.27,72.29,72800.0,53.4609,53.4831,53.4535,53.4683,72800.0
2013-11-15 15:55:00,72.3,72.31,72.28,72.29,122700.0,53.4757,53.4831,53.4609,53.4683,122700.0
2013-11-18 09:30:00,72.43,72.73,72.4,72.58,64400.0,53.5719,53.7938,53.5497,53.6828,64400.0
2013-11-18 09:35:00,72.53,72.59,72.45,72.59,28700.0,53.6458,53.6902,53.5867,53.6902,28700.0
2013-11-18 09:40:00,72.57,72.64,72.39,72.39,27600.0,53.6754,53.7272,53.5423,53.5423,27600.0
2013-11-18 09:45:00,72.4,72.46,72.33,72.34,21300.0,53.5497,53.5941,53.4979,53.5053,21300.0
2013-11-18 09:50:00,72.37,72.49,72.34,72.46,12800.0,53.5275,53.6162,53.5053,53.5941,12800.0
2013-11-18 09:55:00,72.45,72.45,72.25,72.3,23100.0,53.5867,53.5867,53.4387,53.4757,23100.0
2013-11-18 10:00:00,72.29,72.37,72.24,72.34,52100.0,53.4683,53.5275,53.4313,53.5053,52100.0
2013-11-18 10:05:00,72.34,72.45,72.29,72.45,76500.0,53.5053,53.5867,53.4683,53.5867,76500.0
2013-11-18 10:10:00,72.43,72.48,72.34,72.4,105200.0,53.5719,53.6089,53.5053,53.5497,105200.0
2013-11-18 10:15:00,72.4,72.47,72.35,72.47,91800.0,53.5497,53.6015,53.5127,53.6015,91800.0
2013-11-18 10:20:00,72.48,72.6,72.43,72.44,19300.0,53.6089,53.6976,53.5719,53.5793,19300.0
2013-11-18 10:25:00,72.45,72.55,72.45,72.55,7200.0,53.5867,53.6606,53.5867,53.6606,7200.0
2013-11-18 10:30:00,72.56,72.59,72.48,72.54,22600.0,53.668,53.6902,53.6089,53.6532,22600.0
2013-11-18 10:35:00,72.56,72.61,72.53,72.53,14400.0,53.668,53.705,53.6458,53.6458,14400.0
2013-11-18 10:40:00,72.53,72.61,72.53,72.56,16800.0,53.6458,53.705,53.6458,53.668,16800.0
2013-11-18 10:45:00,72.57,72.62,72.55,72.62,16200.0,53.6754,53.7124,53.6606,53.7124,16200.0
2013-11-18 10:50:00,72.61,72.65,72.6,72.64,19700.0,53.705,53.7346,53.6976,53.7272,19700.0
2013-11-18 10:55:00,72.65,72.65,72.6,72.62,41300.0,53.7346,53.7346,53.6976,53.7124,41300.0
2013-11-18 11:00:00,72.63,72.65,72.57,72.6,39400.0,53.7198,53.7346,53.6754,53.6976,39400.0
2013-11-18 11:05:00,72.6,72.64,72.56,72.58,18600.0,53.6976,53.7272,53.668,53.6828,18600.0
2013-11-18 11:10:00,72.58,72.64,72.58,72.61,15500.0,53.6828,53.7272,53.6828,53.705,15500.0
2013-11-18 11:15:00,72.6,72.61,72.51,72.55,124900.0,53.6976,53.705,53.631,53.6606,124900.0
2013-11-18 11:20:00,72.54,72.59,72.54,72.57,8400.0,53.6532,53.6902,53.6532,53.6754,8400.0
2013-11-18 11:25:00,72.57,72.62,72.56,72.62,20000.0,53.6754,53.7124,53.668,53.7124,20000.0
2013-11-18 11:30:00,72.61,72.63,72.51,72.55,27600.0,53.705,53.7198,53.631,53.6606,27600.0
2013-11-18 11:35:00,72.53,72.53,72.48,72.48,10600.0,53.6458,53.6458,53.6089,53.6089,10600.0
2013-11-18 11:40:00,72.46,72.46,72.4,72.4,11900.0,53.5941,53.5941,53.5497,53.5497,11900.0
2013-11-18 11:45:00,72.41,72.43,72.36,72.36,16200.0,53.5571,53.5719,53.5201,53.5201,16200.0
2013-11-18 11:50:00,72.37,72.42,72.34,72.36,24500.0,53.5275,53.5645,53.5053,53.5201,24500.0
2013-11-18 11:55:00,72.36,72.38,72.31,72.31,13900.0,53.5201,53.5349,53.4831,53.4831,13900.0
2013-11-18 12:00:00,72.31,72.31,72.27,72.29,20600.0,53.4831,53.4831,53.4535,53.4683,20600.0
2013-11-18 12:05:00,72.29,72.32,72.27,72.28,23100.0,53.4683,53.4905,53.4535,53.4609,23100.0
2013-11-18 12:10:00,72.29,72.33,72.23,72.33,17000.0,53.4683,53.4979,53.4239,53.4979,17000.0
2013-11-18 12:15:00,72.32,72.34,72.3,72.33,12900.0,53.4905,53.5053,53.4757,53.4979,12900.0
2013-11-18 12:20:00,72.33,72.42,72.33,72.42,13500.0,53.4979,53.5645,53.4979,53.5645,13500.0
2013-11-18 12:25:00,72.43,72.45,72.4,72.42,10300.0,53.5719,53.5867,53.5497,53.5645,10300.0
2013-11-18 12:30:00,72.41,72.53,72.41,72.52,14300.0,53.5571,53.6458,53.5571,53.6384,14300.0
2013-11-18 12:35:00,72.52,72.53,72.43,72.43,15900.0,53.6384,53.6458,53.5719,53.5719,15900.0
2013-11-18 12:40:00,72.43,72.46,72.4,72.44,10500.0,53.5719,53.5941,53.5497,53.5793,10500.0
2013-11-18 12:45:00,72.44,72.45,72.4,72.45,14000.0,53.5793,53.5867,53.5497,53.5867,14000.0
2013-11-18 12:50:00,72.46,72.46,72.39,72.41,10100.0,53.5941,53.5941,53.5423,53.5571,10100.0
2013-11-18 12:55:00,72.41,72.42,72.4,72.41,15100.0,53.5571,53.5645,53.5497,53.5571,15100.0
2013-11-18 13:00:00,72.4,72.46,72.37,72.45,18500.0,53.5497,53.5941,53.5275,53.5867,18500.0
2013-11-18 13:05:00,72.45,72.46,72.4,72.41,16500.0,53.5867,53.5941,53.5497,53.5571,16500.0
2013-11-18 13:10:00,72.42,72.42,72.39,72.41,9200.0,53.5645,53.5645,53.5423,53.5571,9200.0
2013-11-18 13:15:00,72.39,72.52,72.36,72.52,14700.0,53.5423,53.6384,53.5201,53.6384,14700.0
2013-11-18 13:20:00,72.52,72.52,72.43,72.43,23400.0,53.6384,53.6384,53.5719,53.5719,23400.0
2013-11-18 13:25:00,72.44,72.64,72.42,72.64,33400.0,53.5793,53.7272,53.5645,53.7272,33400.0
2013-11-18 13:30:00,72.64,72.65,72.61,72.65,19100.0,53.7272,53.7346,53.705,53.7346,19100.0
2013-11-18 13:35:00,72.64,72.64,72.59,72.61,12900.0,53.7272,53.7272,53.6902,53.705,12900.0
2013-11-18 13:40:00,72.61,72.61,72.55,72.56,9300.0,53.705,53.705,53.6606,53.668,9300.0
2013-11-18 13:45:00,72.56,72.56,72.5,72.5,32000.0,53.668,53.668,53.6236,53.6236,32000.0
2013-11-18 13:50:00,72.5,72.53,72.49,72.5,23200.0,53.6236,53.6458,53.6162,53.6236,23200.0
2013-11-18 13:55:00,72.51,72.51,72.49,72.51,14000.0,53.631,53.631,53.6162,53.631,14000.0
2013-11-18 14:00:00,72.51,72.55,72.5,72.55,17100.0,53.631,53.6606,53.6236,53.6606,17100.0
2013-11-18 14:05:00,72.55,72.59,72.54,72.58,11400.0,53.6606,53.6902,53.6532,53.6828,11400.0
2013-11-18 14:10:00,72.58,72.63,72.55,72.58,40900.0,53.6828,53.7198,53.6606,53.6828,40900.0
2013-11-18 14:15:00,72.57,72.6,72.55,72.56,13900.0,53.6754,53.6976,53.6606,53.668,13900.0
2013-11-18 14:20:00,72.57,72.61,72.57,72.61,13700.0,53.6754,53.705,53.6754,53.705,13700.0
2013-11-18 14:25:00,72.6,72.69,72.59,72.69,9200.0,53.6976,53.7642,53.6902,53.7642,9200.0
2013-11-18 14:30:00,72.67,72.67,72.57,72.58,19300.0,53.7494,53.7494,53.6754,53.6828,19300.0
2013-11-18 14:35:00,72.59,72.6,72.57,72.58,11500.0,53.6902,53.6976,53.6754,53.6828,11500.0
2013-11-18 14:40:00,72.58,72.59,72.49,72.5,26400.0,53.6828,53.6902,53.6162,53.6236,26400.0
2013-11-18 14:45:00,72.49,72.51,72.45,72.46,30400.0,53.6162,53.631,53.5867,53.5941,30400.0
2013-11-18 14:50:00,72.47,72.5,72.47,72.5,14300.0,53.6015,53.6236,53.6015,53.6236,14300.0
2013-11-18 14:55:00,72.49,72.5,72.38,72.39,19200.0,53.6162,53.6236,53.5349,53.5423,19200.0
2013-11-18 15:00:00,72.38,72.38,72.29,72.29,16600.0,53.5349,53.5349,53.4683,53.4683,16600.0
2013-11-18 15:05:00,72.29,72.33,72.25,72.25,24800.0,53.4683,53.4979,53.4387,53.4387,24800.0
2013-11-18 15:10:00,72.24,72.25,72.01,72.05,18900.0,53.4313,53.4387,53.2612,53.2908,18900.0
2013-11-18 15:15:00,72.03,72.07,71.96,72.01,49800.0,53.276,53.3056,53.2242,53.2612,49800.0
2013-11-18 15:20:00,72.01,72.01,71.91,71.92,24100.0,53.2612,53.2612,53.1873,53.1947,24100.0
2013-11-18 15:25:00,71.91,71.96,71.84,71.94,33700.0,53.1873,53.2242,53.1355,53.2094,33700.0
2013-11-18 15:30:00,71.94,71.94,71.83,71.93,44100.0,53.2094,53.2094,53.1281,53.2021,44100.0
2013-11-18 15:35:00,71.92,72.0,71.89,71.99,35700.0,53.1947,53.2538,53.1725,53.2464,35700.0
2013-11-18 15:40:00,71.99,72.02,71.94,71.99,44900.0,53.2464,53.2686,53.2094,53.2464,44900.0
2013-11-18 15:45:00,71.98,72.0,71.92,71.96,58200.0,53.239,53.2538,53.1947,53.2242,58200.0
2013-11-18 15:50:00,71.95,71.97,71.84,71.85,41100.0,53.2168,53.2316,53.1355,53.1429,41100.0
2013-11-18 15:55:00,71.86,72.08,71.84,72.08,134100.0,53.1503,53.313,53.1355,53.313,134100.0
2013-11-19 09:30:00,72.07,72.19,71.95,71.95,31600.0,53.3056,53.3944,53.2168,53.2168,31600.0
2013-11-19 09:35:00,72.01,72.16,71.96,72.07,30400.0,53.2612,53.3722,53.2242,53.3056,30400.0
2013-11-19 09:40:00,72.05,72.08,71.87,71.97,8400.0,53.2908,53.313,53.1577,53.2316,8400.0
2013-11-19 09:45:00,71.95,71.97,71.71,71.93,11700.0,53.2168,53.2316,53.0393,53.2021,11700.0
2013-11-19 09:50:00,71.97,72.19,71.92,72.19,21700.0,53.2316,53.3944,53.1947,53.3944,21700.0
2013-11-19 09:55:00,72.17,72.2,72.08,72.12,11900.0,53.3796,53.4018,53.313,53.3426,11900.0
2013-11-19 10:00:00,72.14,72.22,72.08,72.15,42000.0,53.3574,53.4165,53.313,53.3648,42000.0
2013-11-19 10:05:00,72.17,72.25,72.13,72.13,26000.0,53.3796,53.4387,53.35,53.35,26000.0
2013-11-19 10:10:00,72.14,72.19,72.04,72.05,30600.0,53.3574,53.3944,53.2834,53.2908,30600.0
2013-11-19 10:15:00,72.06,72.12,71.96,72.02,16500.0,53.2982,53.3426,53.2242,53.2686,16500.0
2013-11-19 10:20:00,72.03,72.05,71.98,72.01,14200.0,53.276,53.2908,53.239,53.2612,14200.0
2013-11-19 10:25:00,71.99,71.99,71.86,71.88,31700.0,53.2464,53.2464,53.1503,53.1651,31700.0
2013-11-19 10:30:00,71.89,71.89,71.79,71.81,19000.0,53.1725,53.1725,53.0985,53.1133,19000.0
2013-11-19 10:35:00,71.8,71.99,71.79,71.94,16700.0,53.1059,53.2464,53.0985,53.2094,16700.0
2013-11-19 10:40:00,71.91,71.99,71.87,71.95,13200.0,53.1873,53.2464,53.1577,53.2168,13200.0
2013-11-19 10:45:00,71.96,72.05,71.92,71.95,22200.0,53.2242,53.2908,53.1947,53.2168,22200.0
2013-11-19 10:50:00,71.97,72.01,71.76,71.88,61800.0,53.2316,53.2612,53.0763,53.1651,61800.0
2013-11-19 10:55:00,71.9,71.96,71.89,71.96,9000.0,53.1799,53.2242,53.1725,53.2242,9000.0
2013-11-19 11:00:00,71.96,72.0,71.93,71.94,13800.0,53.2242,53.2538,53.2021,53.2094,13800.0
2013-11-19 11:05:00,71.93,72.06,71.93,71.99,13500.0,53.2021,53.2982,53.2021,53.2464,13500.0
2013-11-19 11:10:00,72.0,72.02,71.87,71.9,10600.0,53.2538,53.2686,53.1577,53.1799,10600.0
2013-11-19 11:15:00,71.89,71.94,71.89,71.94,7200.0,53.1725,53.2094,53.1725,53.2094,7200.0
2013-11-19 11:20:00,71.94,72.0,71.92,71.92,14900.0,53.2094,53.2538,53.1947,53.1947,14900.0
2013-11-19 11:25:00,71.92,71.98,71.92,71.98,15500.0,53.1947,53.239,53.1947,53.239,15500.0
2013-11-19 11:30:00,71.96,71.97,71.9,71.94,37100.0,53.2242,53.2316,53.1799,53.2094,37100.0
2013-11-19 11:35:00,71.95,71.98,71.75,71.75,25400.0,53.2168,53.239,53.0689,53.0689,25400.0
2013-11-19 11:40:00,71.75,71.78,71.62,71.68,44100.0,53.0689,53.0911,52.9728,53.0171,44100.0
2013-11-19 11:45:00,71.68,71.7,71.6,71.66,43300.0,53.0171,53.0319,52.958,53.0023,43300.0
2013-11-19 11:50:00,71.67,71.8,71.67,71.8,10400.0,53.0097,53.1059,53.0097,53.1059,10400.0
2013-11-19 11:55:00,71.79,71.82,71.72,71.78,16200.0,53.0985,53.1207,53.0467,53.0911,16200.0
2013-11-19 12:00:00,71.77,71.79,71.63,71.63,18600.0,53.0837,53.0985,52.9802,52.9802,18600.0
2013-11-19 12:05:00,71.63,71.73,71.63,71.72,14500.0,52.9802,53.0541,52.9802,53.0467,14500.0
2013-11-19 12:10:00,71.71,71.72,71.65,71.68,26500.0,53.0393,53.0467,52.995,53.0171,26500.0
2013-11-19 12:15:00,71.67,71.68,71.61,71.62,14900.0,53.0097,53.0171,52.9654,52.9728,14900.0
2013-11-19 12:20:00,71.61,71.67,71.57,71.67,21100.0,52.9654,53.0097,52.9358,53.0097,21100.0
2013-11-19 12:25:00,71.67,71.72,71.64,71.65,14700.0,53.0097,53.0467,52.9876,52.995,14700.0
2013-11-19 12:30:00,71.64,71.66,71.6,71.64,12300.0,52.9876,53.0023,52.958,52.9876,12300.0
2013-11-19 12:35:00,71.64,71.64,71.58,71.61,13100.0,52.9876,52.9876,52.9432,52.9654,13100.0
2013-11-19 12:40:00,71.61,71.62,71.51,71.58,17100.0,52.9654,52.9728,52.8914,52.9432,17100.0
2013-11-19 12:45:00,71.58,71.62,71.57,71.61,12800.0,52.9432,52.9728,52.9358,52.9654,12800.0
2013-11-19 12:50:00,71.6,71.62,71.52,71.52,9900.0,52.958,52.9728,52.8988,52.8988,9900.0
2013-11-19 12:55:00,71.53,71.53,71.39,71.39,13700.0,52.9062,52.9062,52.8026,52.8026,13700.0
2013-11-19 13:00:00,71.41,71.41,71.36,71.38,37200.0,52.8174,52.8174,52.7805,52.7953,37200.0
2013-11-19 13:05:00,71.39,71.42,71.34,71.37,21200.0,52.8026,52.8248,52.7657,52.7879,21200.0
2013-11-19 13:10:00,71.36,71.37,71.25,71.25,19500.0,52.7805,52.7879,52.6991,52.6991,19500.0
2013-11-19 13:15:00,71.25,71.37,71.23,71.36,33900.0,52.6991,52.7879,52.6843,52.7805,33900.0
2013-11-19 13:20:00,71.35,71.41,71.32,71.35,52900.0,52.7731,52.8174,52.7509,52.7731,52900.0
2013-11-19 13:25:00,71.31,71.31,71.13,71.13,24200.0,52.7435,52.7435,52.6103,52.6103,24200.0
2013-11-19 13:30:00,71.11,71.31,71.07,71.31,25300.0,52.5955,52.7435,52.566,52.7435,25300.0
2013-11-19 13:35:00,71.27,71.27,71.17,71.2,25400.0,52.7139,52.7139,52.6399,52.6621,25400.0
2013-11-19 13:40:00,71.19,71.3,71.17,71.28,12700.0,52.6547,52.7361,52.6399,52.7213,12700.0
2013-11-19 13:45:00,71.3,71.31,71.2,71.2,10600.0,52.7361,52.7435,52.6621,52.6621,10600.0
2013-11-19 13:50:00,71.2,71.2,71.11,71.19,7700.0,52.6621,52.6621,52.5955,52.6547,7700.0
2013-11-19 13:55:00,71.19,71.2,71.12,71.2,28100.0,52.6547,52.6621,52.6029,52.6621,28100.0
2013-11-19 14:00:00,71.18,71.32,71.18,71.25,24100.0,52.6473,52.7509,52.6473,52.6991,24100.0
2013-11-19 14:05:00,71.26,71.28,71.15,71.15,18100.0,52.7065,52.7213,52.6251,52.6251,18100.0
2013-11-19 14:10:00,71.13,71.24,71.1,71.21,16500.0,52.6103,52.6917,52.5882,52.6695,16500.0
2013-11-19 14:15:00,71.19,71.26,71.17,71.24,15000.0,52.6547,52.7065,52.6399,52.6917,15000.0
2013-11-19 14:20:00,71.22,71.24,71.16,71.2,23400.0,52.6769,52.6917,52.6325,52.6621,23400.0
2013-11-19 14:25:00,71.2,71.22,71.12,71.12,27800.0,52.6621,52.6769,52.6029,52.6029,27800.0
2013-11-19 14:30:00,71.12,71.2,71.12,71.17,29200.0,52.6029,52.6621,52.6029,52.6399,29200.0
2013-11-19 14:35:00,71.18,71.34,71.16,71.33,56700.0,52.6473,52.7657,52.6325,52.7583,56700.0
2013-11-19 14:40:00,71.33,71.4,71.24,71.26,26400.0,52.7583,52.81,52.6917,52.7065,26400.0
2013-11-19 14:45:00,71.25,71.34,71.24,71.3,25400.0,52.6991,52.7657,52.6917,52.7361,25400.0
2013-11-19 14:50:00,71.29,71.29,71.23,71.25,19200.0,52.7287,52.7287,52.6843,52.6991,19200.0
2013-11-19 14:55:00,71.26,71.28,71.22,71.23,20900.0,52.7065,52.7213,52.6769,52.6843,20900.0
2013-11-19 15:00:00,71.22,71.28,71.21,71.22,44100.0,52.6769,52.7213,52.6695,52.6769,44100.0
2013-11-19 15:05:00,71.23,71.31,71.23,71.25,31000.0,52.6843,52.7435,52.6843,52.6991,31000.0
2013-11-19 15:10:00,71.24,71.26,71.24,71.25,27400.0,52.6917,52.7065,52.6917,52.6991,27400.0
2013-11-19 15:15:00,71.25,71.3,71.25,71.25,53000.0,52.6991,52.7361,52.6991,52.6991,53000.0
2013-11-19 15:20:00,71.25,71.25,71.2,71.2,35900.0,52.6991,52.6991,52.6621,52.6621,35900.0
2013-11-19 15:25:00,71.2,71.2,71.14,71.19,35300.0,52.6621,52.6621,52.6177,52.6547,35300.0
2013-11-19 15:30:00,71.19,71.2,71.1,71.15,35700.0,52.6547,52.6621,52.5882,52.6251,35700.0
2013-11-19 15:35:00,71.13,71.14,71.06,71.08,41000.0,52.6103,52.6177,52.5586,52.5734,41000.0
2013-11-19 15:40:00,71.09,71.11,71.06,71.1,30100.0,52.5808,52.5955,52.5586,52.5882,30100.0
2013-11-19 15:45:00,71.12,71.22,71.1,71.22,60700.0,52.6029,52.6769,52.5882,52.6769,60700.0
2013-11-19 15:50:00,71.22,71.26,71.17,71.21,77700.0,52.6769,52.7065,52.6399,52.6695,77700.0
2013-11-19 15:55:00,71.21,71.33,71.21,71.29,102600.0,52.6695,52.7583,52.6695,52.7287,102600.0
2013-11-20 09:30:00,71.3,71.6,71.29,71.49,59500.0,52.7361,52.958,52.7287,52.8766,59500.0
2013-11-20 09:35:00,71.56,71.76,71.53,71.62,17900.0,52.9284,53.0763,52.9062,52.9728,17900.0
2013-11-20 09:40:00,71.66,71.66,71.3,71.37,20800.0,53.0023,53.0023,52.7361,52.7879,20800.0
2013-11-20 09:45:00,71.39,71.65,71.36,71.65,16000.0,52.8026,52.995,52.7805,52.995,16000.0
2013-11-20 09:50:00,71.67,71.72,71.39,71.39,46400.0,53.0097,53.0467,52.8026,52.8026,46400.0
2013-11-20 09:55:00,71.43,71.59,71.38,71.56,9100.0,52.8322,52.9506,52.7953,52.9284,9100.0
2013-11-20 10:00:00,71.59,71.59,71.32,71.43,14800.0,52.9506,52.9506,52.7509,52.8322,14800.0
2013-11-20 10:05:00,71.43,71.6,71.39,71.52,16400.0,52.8322,52.958,52.8026,52.8988,16400.0
2013-11-20 10:10:00,71.53,71.66,71.53,71.64,14400.0,52.9062,53.0023,52.9062,52.9876,14400.0
2013-11-20 10:15:00,71.67,71.7,71.58,71.59,14600.0,53.0097,53.0319,52.9432,52.9506,14600.0
2013-11-20 10:20:00,71.58,71.94,71.58,71.8,23700.0,52.9432,53.2094,52.9432,53.1059,23700.0
2013-11-20 10:25:00,71.8,71.84,71.65,71.68,14800.0,53.1059,53.1355,52.995,53.0171,14800.0
2013-11-20 10:30:00,71.69,71.79,71.69,71.69,14700.0,53.0245,53.0985,53.0245,53.0245,14700.0
2013-11-20 10:35:00,71.67,71.71,71.55,71.69,17400.0,53.0097,53.0393,52.921,53.0245,17400.0
2013-11-20 10:40:00,71.69,71.7,71.61,71.66,13100.0,53.0245,53.0319,52.9654,53.0023,13100.0
2013-11-20 10:45:00,71.66,71.81,71.66,71.74,17600.0,53.0023,53.1133,53.0023,53.0615,17600.0
2013-11-20 10:50:00,71.72,71.72,71.63,71.69,12100.0,53.0467,53.0467,52.9802,53.0245,12100.0
2013-11-20 10:55:00,71.68,71.71,71.57,71.64,14700.0,53.0171,53.0393,52.9358,52.9876,14700.0
2013-11-20 11:00:00,71.61,71.61,71.53,71.54,5800.0,52.9654,52.9654,52.9062,52.9136,5800.0
2013-11-20 11:05:00,71.52,71.66,71.52,71.62,18800.0,52.8988,53.0023,52.8988,52.9728,18800.0
2013-11-20 11:10:00,71.62,71.62,71.49,71.53,16800.0,52.9728,52.9728,52.8766,52.9062,16800.0
2013-11-20 11:15:00,71.54,71.54,71.45,71.49,12600.0,52.9136,52.9136,52.847,52.8766,12600.0
2013-11-20 11:20:00,71.49,71.62,71.49,71.58,15300.0,52.8766,52.9728,52.8766,52.9432,15300.0
2013-11-20 11:25:00,71.58,71.65,71.57,71.62,10900.0,52.9432,52.995,52.9358,52.9728,10900.0
2013-11-20 11:30:00,71.61,71.71,71.59,71.68,11100.0,52.9654,53.0393,52.9506,53.0171,11100.0
2013-11-20 11:35:00,71.68,71.75,71.68,71.68,9100.0,53.0171,53.0689,53.0171,53.0171,9100.0
2013-11-20 11:40:00,71.66,71.74,71.66,71.74,9400.0,53.0023,53.0615,53.0023,53.0615,9400.0
2013-11-20 11:45:00,71.75,71.93,71.75,71.9,32000.0,53.0689,53.2021,53.0689,53.1799,32000.0
2013-11-20 11:50:00,71.91,72.02,71.91,71.99,28000.0,53.1873,53.2686,53.1873,53.2464,28000.0
2013-11-20 11:55:00,72.0,72.0,71.89,71.92,19800.0,53.2538,53.2538,53.1725,53.1947,19800.0
2013-11-20 12:00:00,71.91,72.03,71.9,72.0,27700.0,53.1873,53.276,53.1799,53.2538,27700.0
2013-11-20 12:05:00,72.0,72.03,71.94,71.95,25700.0,53.2538,53.276,53.2094,53.2168,25700.0
2013-11-20 12:10:00,71.94,72.01,71.94,71.98,16200.0,53.2094,53.2612,53.2094,53.239,16200.0
2013-11-20 12:15:00,71.99,72.04,71.96,71.96,36000.0,53.2464,53.2834,53.2242,53.2242,36000.0
2013-11-20 12:20:00,71.96,71.98,71.94,71.97,7000.0,53.2242,53.239,53.2094,53.2316,7000.0
2013-11-20 12:25:00,71.98,72.0,71.9,71.92,15200.0,53.239,53.2538,53.1799,53.1947,15200.0
2013-11-20 12:30:00,71.94,71.97,71.92,71.93,9600.0,53.2094,53.2316,53.1947,53.2021,9600.0
2013-11-20 12:35:00,71.93,71.99,71.91,71.98,12600.0,53.2021,53.2464,53.1873,53.239,12600.0
2013-11-20 12:40:00,71.97,71.98,71.94,71.97,9800.0,53.2316,53.239,53.2094,53.2316,9800.0
2013-11-20 12:45:00,71.97,72.01,71.96,71.96,14900.0,53.2316,53.2612,53.2242,53.2242,14900.0
2013-11-20 12:50:00,71.96,72.0,71.94,71.95,28800.0,53.2242,53.2538,53.2094,53.2168,28800.0
2013-11-20 12:55:00,71.96,71.96,71.9,71.92,11000.0,53.2242,53.2242,53.1799,53.1947,11000.0
2013-11-20 13:00:00,71.92,71.96,71.88,71.88,14100.0,53.1947,53.2242,53.1651,53.1651,14100.0
2013-11-20 13:05:00,71.88,71.93,71.87,71.91,29800.0,53.1651,53.2021,53.1577,53.1873,29800.0
2013-11-20 13:10:00,71.9,71.92,71.83,71.85,9800.0,53.1799,53.1947,53.1281,53.1429,9800.0
2013-11-20 13:15:00,71.85,71.85,71.76,71.77,10400.0,53.1429,53.1429,53.0763,53.0837,10400.0
2013-11-20 13:20:00,71.76,71.8,71.76,71.77,6100.0,53.0763,53.1059,53.0763,53.0837,6100.0
2013-11-20 13:25:00,71.78,71.81,71.77,71.79,8000.0,53.0911,53.1133,53.0837,53.0985,8000.0
2013-11-20 13:30:00,71.79,71.81,71.78,71.8,8200.0,53.0985,53.1133,53.0911,53.1059,8200.0
2013-11-20 13:35:00,71.8,71.81,71.76,71.76,12900.0,53.1059,53.1133,53.0763,53.0763,12900.0
2013-11-20 13:40:00,71.75,71.77,71.75,71.75,25000.0,53.0689,53.0837,53.0689,53.0689,25000.0
2013-11-20 13:45:00,71.75,71.76,71.75,71.75,28700.0,53.0689,53.0763,53.0689,53.0689,28700.0
2013-11-20 13:50:00,71.75,71.76,71.65,71.65,10700.0,53.0689,53.0763,52.995,52.995,10700.0
2013-11-20 13:55:00,71.63,71.65,71.51,71.56,13400.0,52.9802,52.995,52.8914,52.9284,13400.0
2013-11-20 14:00:00,71.56,71.56,71.37,71.43,38300.0,52.9284,52.9284,52.7879,52.8322,38300.0
2013-11-20 14:05:00,71.43,71.44,71.21,71.27,47300.0,52.8322,52.8396,52.6695,52.7139,47300.0
2013-11-20 14:10:00,71.26,71.3,71.03,71.11,33600.0,52.7065,52.7361,52.5364,52.5955,33600.0
2013-11-20 14:15:00,71.11,71.36,71.05,71.34,49100.0,52.5955,52.7805,52.5512,52.7657,49100.0
2013-11-20 14:20:00,71.36,71.39,71.18,71.3,20600.0,52.7805,52.8026,52.6473,52.7361,20600.0
2013-11-20 14:25:00,71.3,71.3,71.15,71.21,24800.0,52.7361,52.7361,52.6251,52.6695,24800.0
2013-11-20 14:30:00,71.19,71.23,71.1,71.13,78700.0,52.6547,52.6843,52.5882,52.6103,78700.0
2013-11-20 14:35:00,71.12,71.16,71.04,71.04,24900.0,52.6029,52.6325,52.5438,52.5438,24900.0
2013-11-20 14:40:00,71.06,71.13,71.01,71.07,14600.0,52.5586,52.6103,52.5216,52.566,14600.0
2013-11-20 14:45:00,71.1,71.2,71.08,71.17,17100.0,52.5882,52.6621,52.5734,52.6399,17100.0
2013-11-20 14:50:00,71.17,71.18,71.05,71.13,12700.0,52.6399,52.6473,52.5512,52.6103,12700.0
2013-11-20 14:55:00,71.14,71.14,71.01,71.11,16500.0,52.6177,52.6177,52.5216,52.5955,16500.0
2013-11-20 15:00:00,71.1,71.1,70.87,70.88,25400.0,52.5882,52.5882,52.418,52.4254,25400.0
2013-11-20 15:05:00,70.87,70.95,70.75,70.78,28100.0,52.418,52.4772,52.3293,52.3515,28100.0
2013-11-20 15:10:00,70.78,70.91,70.77,70.89,17400.0,52.3515,52.4476,52.3441,52.4328,17400.0
2013-11-20 15:15:00,70.89,70.97,70.89,70.94,18500.0,52.4328,52.492,52.4328,52.4698,18500.0
2013-11-20 15:20:00,70.95,71.01,70.89,70.94,18300.0,52.4772,52.5216,52.4328,52.4698,18300.0
2013-11-20 15:25:00,70.93,71.01,70.89,70.96,10700.0,52.4624,52.5216,52.4328,52.4846,10700.0
2013-11-20 15:30:00,70.96,70.98,70.76,70.79,37900.0,52.4846,52.4994,52.3367,52.3589,37900.0
2013-11-20 15:35:00,70.8,70.9,70.78,70.9,27200.0,52.3663,52.4402,52.3515,52.4402,27200.0
2013-11-20 15:40:00,70.91,71.0,70.86,70.89,32400.0,52.4476,52.5142,52.4106,52.4328,32400.0
2013-11-20 15:45:00,70.88,70.94,70.82,70.89,60600.0,52.4254,52.4698,52.3811,52.4328,60600.0
2013-11-20 15:50:00,70.9,70.91,70.81,70.81,42100.0,52.4402,52.4476,52.3737,52.3737,42100.0
2013-11-20 15:55:00,70.83,70.98,70.82,70.9,102700.0,52.3885,52.4994,52.3811,52.4402,102700.0
2013-11-21 09:30:00,71.46,71.95,71.39,71.83,101600.0,52.8544,53.2168,52.8026,53.1281,101600.0
2013-11-21 09:35:00,71.82,71.82,71.45,71.45,31700.0,53.1207,53.1207,52.847,52.847,31700.0
2013-11-21 09:40:00,71.49,71.87,71.47,71.83,28100.0,52.8766,53.1577,52.8618,53.1281,28100.0
2013-11-21 09:45:00,71.83,71.83,71.65,71.67,77400.0,53.1281,53.1281,52.995,53.0097,77400.0
2013-11-21 09:50:00,71.66,71.66,71.55,71.57,21400.0,53.0023,53.0023,52.921,52.9358,21400.0
2013-11-21 09:55:00,71.57,71.97,71.57,71.92,15600.0,52.9358,53.2316,52.9358,53.1947,15600.0
2013-11-21 10:00:00,71.94,71.98,71.84,71.85,13700.0,53.2094,53.239,53.1355,53.1429,13700.0
2013-11-21 10:05:00,71.87,72.05,71.87,71.98,20200.0,53.1577,53.2908,53.1577,53.239,20200.0
2013-11-21 10:10:00,72.0,72.15,72.0,72.11,25000.0,53.2538,53.3648,53.2538,53.3352,25000.0
2013-11-21 10:15:00,72.11,72.14,72.01,72.03,21700.0,53.3352,53.3574,53.2612,53.276,21700.0
2013-11-21 10:20:00,72.04,72.12,72.01,72.1,41100.0,53.2834,53.3426,53.2612,53.3278,41100.0
2013-11-21 10:25:00,72.11,72.18,72.1,72.13,26000.0,53.3352,53.387,53.3278,53.35,26000.0
2013-11-21 10:30:00,72.14,72.28,72.14,72.27,18200.0,53.3574,53.4609,53.3574,53.4535,18200.0
2013-11-21 10:35:00,72.25,72.33,72.18,72.31,43500.0,53.4387,53.4979,53.387,53.4831,43500.0
2013-11-21 10:40:00,72.3,72.45,72.29,72.36,18100.0,53.4757,53.5867,53.4683,53.5201,18100.0
2013-11-21 10:45:00,72.36,72.38,72.32,72.33,16800.0,53.5201,53.5349,53.4905,53.4979,16800.0
2013-11-21 10:50:00,72.33,72.39,72.3,72.31,15400.0,53.4979,53.5423,53.4757,53.4831,15400.0
2013-11-21 10:55:00,72.33,72.33,72.16,72.17,9100.0,53.4979,53.4979,53.3722,53.3796,9100.0
2013-11-21 11:00:00,72.17,72.29,72.17,72.28,11500.0,53.3796,53.4683,53.3796,53.4609,11500.0
2013-11-21 11:05:00,72.27,72.29,72.19,72.25,47600.0,53.4535,53.4683,53.3944,53.4387,47600.0
2013-11-21 11:10:00,72.25,72.31,72.25,72.3,10000.0,53.4387,53.4831,53.4387,53.4757,10000.0
2013-11-21 11:15:00,72.3,72.31,72.24,72.29,67400.0,53.4757,53.4831,53.4313,53.4683,67400.0
2013-11-21 11:20:00,72.31,72.36,72.29,72.33,19200.0,53.4831,53.5201,53.4683,53.4979,19200.0
2013-11-21 11:25:00,72.34,72.35,72.28,72.3,15500.0,53.5053,53.5127,53.4609,53.4757,15500.0
2013-11-21 11:30:00,72.31,72.37,72.29,72.29,49800.0,53.4831,53.5275,53.4683,53.4683,49800.0
2013-11-21 11:35:00,72.3,72.34,72.27,72.28,14900.0,53.4757,53.5053,53.4535,53.4609,14900.0
2013-11-21 11:40:00,72.29,72.41,72.29,72.38,25700.0,53.4683,53.5571,53.4683,53.5349,25700.0
2013-11-21 11:45:00,72.38,72.41,72.28,72.31,31300.0,53.5349,53.5571,53.4609,53.4831,31300.0
2013-11-21 11:50:00,72.33,72.34,72.25,72.32,20600.0,53.4979,53.5053,53.4387,53.4905,20600.0
2013-11-21 11:55:00,72.32,72.39,72.31,72.39,8300.0,53.4905,53.5423,53.4831,53.5423,8300.0
2013-11-21 12:00:00,72.4,72.4,72.34,72.35,8400.0,53.5497,53.5497,53.5053,53.5127,8400.0
2013-11-21 12:05:00,72.33,72.39,72.33,72.39,8900.0,53.4979,53.5423,53.4979,53.5423,8900.0
2013-11-21 12:10:00,72.4,72.4,72.35,72.37,7300.0,53.5497,53.5497,53.5127,53.5275,7300.0
2013-11-21 12:15:00,72.37,72.39,72.35,72.38,8500.0,53.5275,53.5423,53.5127,53.5349,8500.0
2013-11-21 12:20:00,72.39,72.4,72.37,72.39,13000.0,53.5423,53.5497,53.5275,53.5423,13000.0
2013-11-21 12:25:00,72.4,72.48,72.39,72.48,20400.0,53.5497,53.6089,53.5423,53.6089,20400.0
2013-11-21 12:30:00,72.47,72.52,72.46,72.51,12200.0,53.6015,53.6384,53.5941,53.631,12200.0
2013-11-21 12:35:00,72.5,72.54,72.42,72.42,15100.0,53.6236,53.6532,53.5645,53.5645,15100.0
2013-11-21 12:40:00,72.42,72.43,72.38,72.41,14500.0,53.5645,53.5719,53.5349,53.5571,14500.0
2013-11-21 12:45:00,72.42,72.43,72.32,72.33,12200.0,53.5645,53.5719,53.4905,53.4979,12200.0
2013-11-21 12:50:00,72.31,72.43,72.28,72.43,27800.0,53.4831,53.5719,53.4609,53.5719,27800.0
2013-11-21 12:55:00,72.43,72.43,72.38,72.4,10900.0,53.5719,53.5719,53.5349,53.5497,10900.0
2013-11-21 13:00:00,72.4,72.48,72.39,72.48,14200.0,53.5497,53.6089,53.5423,53.6089,14200.0
2013-11-21 13:05:00,72.48,72.5,72.44,72.49,10000.0,53.6089,53.6236,53.5793,53.6162,10000.0
2013-11-21 13:10:00,72.5,72.52,72.48,72.52,23100.0,53.6236,53.6384,53.6089,53.6384,23100.0
2013-11-21 13:15:00,72.52,72.62,72.52,72.61,17400.0,53.6384,53.7124,53.6384,53.705,17400.0
2013-11-21 13:20:00,72.62,72.64,72.59,72.6,9400.0,53.7124,53.7272,53.6902,53.6976,9400.0
2013-11-21 13:25:00,72.6,72.61,72.57,72.58,10200.0,53.6976,53.705,53.6754,53.6828,10200.0
2013-11-21 13:30:00,72.58,72.63,72.57,72.58,12900.0,53.6828,53.7198,53.6754,53.6828,12900.0
2013-11-21 13:35:00,72.58,72.62,72.51,72.61,15800.0,53.6828,53.7124,53.631,53.705,15800.0
2013-11-21 13:40:00,72.61,72.72,72.6,72.67,18300.0,53.705,53.7864,53.6976,53.7494,18300.0
2013-11-21 13:45:00,72.67,72.7,72.61,72.62,8100.0,53.7494,53.7716,53.705,53.7124,8100.0
2013-11-21 13:50:00,72.63,72.64,72.6,72.62,11600.0,53.7198,53.7272,53.6976,53.7124,11600.0
2013-11-21 13:55:00,72.62,72.62,72.55,72.61,27900.0,53.7124,53.7124,53.6606,53.705,27900.0
2013-11-21 14:00:00,72.61,72.64,72.6,72.61,11700.0,53.705,53.7272,53.6976,53.705,11700.0
2013-11-21 14:05:00,72.61,72.61,72.55,72.56,11000.0,53.705,53.705,53.6606,53.668,11000.0
2013-11-21 14:10:00,72.57,72.59,72.56,72.58,14400.0,53.6754,53.6902,53.668,53.6828,14400.0
2013-11-21 14:15:00,72.59,72.67,72.59,72.67,19600.0,53.6902,53.7494,53.6902,53.7494,19600.0
2013-11-21 14:20:00,72.67,72.7,72.67,72.7,45100.0,53.7494,53.7716,53.7494,53.7716,45100.0
2013-11-21 14:25:00,72.7,72.71,72.67,72.68,9400.0,53.7716,53.779,53.7494,53.7568,9400.0
2013-11-21 14:30:00,72.67,72.67,72.51,72.51,18700.0,53.7494,53.7494,53.631,53.631,18700.0
2013-11-21 14:35:00,72.51,72.53,72.44,72.46,12700.0,53.631,53.6458,53.5793,53.5941,12700.0
2013-11-21 14:40:00,72.45,72.54,72.43,72.54,17500.0,53.5867,53.6532,53.5719,53.6532,17500.0
2013-11-21 14:45:00,72.52,72.53,72.5,72.51,10200.0,53.6384,53.6458,53.6236,53.631,10200.0
2013-11-21 14:50:00,72.51,72.53,72.49,72.5,17300.0,53.631,53.6458,53.6162,53.6236,17300.0
2013-11-21 14:55:00,72.52,72.56,72.51,72.55,67100.0,53.6384,53.668,53.631,53.6606,67100.0
2013-11-21 15:00:00,72.55,72.6,72.54,72.57,17000.0,53.6606,53.6976,53.6532,53.6754,17000.0
2013-11-21 15:05:00,72.58,72.61,72.54,72.61,28700.0,53.6828,53.705,53.6532,53.705,28700.0
2013-11-21 15:10:00,72.61,72.61,72.58,72.6,22400.0,53.705,53.705,53.6828,53.6976,22400.0
2013-11-21 15:15:00,72.59,72.63,72.55,72.55,37300.0,53.6902,53.7198,53.6606,53.6606,37300.0
2013-11-21 15:20:00,72.55,72.58,72.49,72.5,21400.0,53.6606,53.6828,53.6162,53.6236,21400.0
2013-11-21 15:25:00,72.49,72.53,72.48,72.53,30800.0,53.6162,53.6458,53.6089,53.6458,30800.0
2013-11-21 15:30:00,72.53,72.58,72.53,72.56,55600.0,53.6458,53.6828,53.6458,53.668,55600.0
2013-11-21 15:35:00,72.56,72.56,72.48,72.49,38200.0,53.668,53.668,53.6089,53.6162,38200.0
2013-11-21 15:40:00,72.5,72.51,72.48,72.48,39600.0,53.6236,53.631,53.6089,53.6089,39600.0
2013-11-21 15:45:00,72.47,72.48,72.38,72.39,50400.0,53.6015,53.6089,53.5349,53.5423,50400.0
2013-11-21 15:50:00,72.38,72.49,72.38,72.49,109400.0,53.5349,53.6162,53.5349,53.6162,109400.0
2013-11-21 15:55:00,72.49,72.59,72.46,72.53,142100.0,53.6162,53.6902,53.5941,53.6458,142100.0
2013-11-22 09:30:00,72.33,72.53,72.32,72.39,49000.0,53.4979,53.6458,53.4905,53.5423,49000.0
2013-11-22 09:35:00,72.37,72.37,72.11,72.11,34300.0,53.5275,53.5275,53.3352,53.3352,34300.0
2013-11-22 09:40:00,72.11,72.3,72.05,72.3,22600.0,53.3352,53.4757,53.2908,53.4757,22600.0
2013-11-22 09:45:00,72.3,72.49,72.19,72.49,16600.0,53.4757,53.6162,53.3944,53.6162,16600.0
2013-11-22 09:50:00,72.5,72.55,72.39,72.46,16600.0,53.6236,53.6606,53.5423,53.5941,16600.0
2013-11-22 09:55:00,72.47,72.5,72.4,72.46,15300.0,53.6015,53.6236,53.5497,53.5941,15300.0
2013-11-22 10:00:00,72.5,72.58,72.37,72.45,23900.0,53.6236,53.6828,53.5275,53.5867,23900.0
2013-11-22 10:05:00,72.43,72.53,72.42,72.47,23300.0,53.5719,53.6458,53.5645,53.6015,23300.0
2013-11-22 10:10:00,72.47,72.6,72.47,72.53,23000.0,53.6015,53.6976,53.6015,53.6458,23000.0
2013-11-22 10:15:00,72.55,72.63,72.5,72.62,20800.0,53.6606,53.7198,53.6236,53.7124,20800.0
2013-11-22 10:20:00,72.62,72.8,72.6,72.73,52300.0,53.7124,53.8455,53.6976,53.7938,52300.0
2013-11-22 10:25:00,72.73,72.85,72.73,72.85,28100.0,53.7938,53.8825,53.7938,53.8825,28100.0
2013-11-22 10:30:00,72.84,72.88,72.79,72.87,20800.0,53.8751,53.9047,53.8381,53.8973,20800.0
2013-11-22 10:35:00,72.87,72.94,72.84,72.91,36200.0,53.8973,53.9491,53.8751,53.9269,36200.0
2013-11-22 10:40:00,72.91,72.98,72.89,72.95,23200.0,53.9269,53.9787,53.9121,53.9565,23200.0
2013-11-22 10:45:00,72.96,72.98,72.85,72.89,44000.0,53.9639,53.9787,53.8825,53.9121,44000.0
2013-11-22 10:50:00,72.88,72.88,72.66,72.68,31500.0,53.9047,53.9047,53.742,53.7568,31500.0
2013-11-22 10:55:00,72.71,72.73,72.65,72.65,13000.0,53.779,53.7938,53.7346,53.7346,13000.0
2013-11-22 11:00:00,72.64,72.7,72.58,72.68,26200.0,53.7272,53.7716,53.6828,53.7568,26200.0
2013-11-22 11:05:00,72.68,72.76,72.61,72.74,17200.0,53.7568,53.8159,53.705,53.8012,17200.0
2013-11-22 11:10:00,72.74,72.79,72.72,72.73,14200.0,53.8012,53.8381,53.7864,53.7938,14200.0
2013-11-22 11:15:00,72.73,72.77,72.72,72.76,13500.0,53.7938,53.8233,53.7864,53.8159,13500.0
2013-11-22 11:20:00,72.75,72.77,72.69,72.74,14500.0,53.8086,53.8233,53.7642,53.8012,14500.0
2013-11-22 11:25:00,72.74,72.74,72.63,72.65,25500.0,53.8012,53.8012,53.7198,53.7346,25500.0
2013-11-22 11:30:00,72.66,72.74,72.64,72.74,15600.0,53.742,53.8012,53.7272,53.8012,15600.0
2013-11-22 11:35:00,72.73,72.73,72.68,72.72,16700.0,53.7938,53.7938,53.7568,53.7864,16700.0
2013-11-22 11:40:00,72.71,72.81,72.71,72.79,17100.0,53.779,53.8529,53.779,53.8381,17100.0
2013-11-22 11:45:00,72.8,72.86,72.8,72.85,9300.0,53.8455,53.8899,53.8455,53.8825,9300.0
2013-11-22 11:50:00,72.85,72.86,72.78,72.81,15600.0,53.8825,53.8899,53.8307,53.8529,15600.0
2013-11-22 11:55:00,72.81,72.82,72.77,72.77,23900.0,53.8529,53.8603,53.8233,53.8233,23900.0
2013-11-22 12:00:00,72.77,72.78,72.63,72.66,102500.0,53.8233,53.8307,53.7198,53.742,102500.0
2013-11-22 12:05:00,72.67,72.76,72.67,72.75,21300.0,53.7494,53.8159,53.7494,53.8086,21300.0
2013-11-22 12:10:00,72.75,72.79,72.74,72.79,19100.0,53.8086,53.8381,53.8012,53.8381,19100.0
2013-11-22 12:15:00,72.8,72.87,72.79,72.86,10100.0,53.8455,53.8973,53.8381,53.8899,10100.0
2013-11-22 12:20:00,72.85,72.9,72.83,72.9,10900.0,53.8825,53.9195,53.8677,53.9195,10900.0
2013-11-22 12:25:00,72.91,72.92,72.88,72.91,6400.0,53.9269,53.9343,53.9047,53.9269,6400.0
2013-11-22 12:30:00,72.92,72.92,72.9,72.91,7300.0,53.9343,53.9343,53.9195,53.9269,7300.0
2013-11-22 12:35:00,72.9,72.93,72.87,72.89,14200.0,53.9195,53.9417,53.8973,53.9121,14200.0
2013-11-22 12:40:00,72.89,72.95,72.89,72.94,4300.0,53.9121,53.9565,53.9121,53.9491,4300.0
2013-11-22 12:45:00,72.94,72.99,72.93,72.99,20100.0,53.9491,53.9861,53.9417,53.9861,20100.0
2013-11-22 12:50:00,72.99,73.07,72.98,73.06,74200.0,53.9861,54.0452,53.9787,54.0378,74200.0
2013-11-22 12:55:00,73.05,73.11,73.04,73.04,13300.0,54.0304,54.0748,54.023,54.023,13300.0
2013-11-22 13:00:00,73.04,73.04,72.97,73.04,11100.0,54.023,54.023,53.9713,54.023,11100.0
2013-11-22 13:05:00,73.04,73.11,73.04,73.1,15400.0,54.023,54.0748,54.023,54.0674,15400.0
2013-11-22 13:10:00,73.1,73.16,73.1,73.13,15100.0,54.0674,54.1118,54.0674,54.0896,15100.0
2013-11-22 13:15:00,73.13,73.15,73.12,73.15,5800.0,54.0896,54.1044,54.0822,54.1044,5800.0
2013-11-22 13:20:00,73.15,73.2,73.15,73.17,25300.0,54.1044,54.1414,54.1044,54.1192,25300.0
2013-11-22 13:25:00,73.17,73.17,73.1,73.16,25900.0,54.1192,54.1192,54.0674,54.1118,25900.0
2013-11-22 13:30:00,73.16,73.16,73.08,73.08,12000.0,54.1118,54.1118,54.0526,54.0526,12000.0
2013-11-22 13:35:00,73.08,73.09,72.99,72.99,14000.0,54.0526,54.06,53.9861,53.9861,14000.0
2013-11-22 13:40:00,72.98,72.99,72.86,72.87,15700.0,53.9787,53.9861,53.8899,53.8973,15700.0
2013-11-22 13:45:00,72.86,72.86,72.77,72.81,24200.0,53.8899,53.8899,53.8233,53.8529,24200.0
2013-11-22 13:50:00,72.82,72.9,72.82,72.89,19000.0,53.8603,53.9195,53.8603,53.9121,19000.0
2013-11-22 13:55:00,72.89,72.89,72.86,72.87,16800.0,53.9121,53.9121,53.8899,53.8973,16800.0
2013-11-22 14:00:00,72.86,72.92,72.86,72.88,25700.0,53.8899,53.9343,53.8899,53.9047,25700.0
2013-11-22 14:05:00,72.88,72.9,72.82,72.89,16400.0,53.9047,53.9195,53.8603,53.9121,16400.0
2013-11-22 14:10:00,72.88,72.89,72.84,72.86,20200.0,53.9047,53.9121,53.8751,53.8899,20200.0
2013-11-22 14:15:00,72.86,72.92,72.85,72.85,30100.0,53.8899,53.9343,53.8825,53.8825,30100.0
2013-11-22 14:20:00,72.84,72.89,72.84,72.89,15900.0,53.8751,53.9121,53.8751,53.9121,15900.0
2013-11-22 14:25:00,72.89,72.92,72.87,72.91,25800.0,53.9121,53.9343,53.8973,53.9269,25800.0
2013-11-22 14:30:00,72.91,72.95,72.9,72.93,16200.0,53.9269,53.9565,53.9195,53.9417,16200.0
2013-11-22 14:35:00,72.93,72.94,72.91,72.91,19500.0,53.9417,53.9491,53.9269,53.9269,19500.0
2013-11-22 14:40:00,72.91,72.92,72.88,72.91,32700.0,53.9269,53.9343,53.9047,53.9269,32700.0
2013-11-22 14:45:00,72.91,72.92,72.88,72.92,21500.0,53.9269,53.9343,53.9047,53.9343,21500.0
2013-11-22 14:50:00,72.92,72.92,72.89,72.92,14900.0,53.9343,53.9343,53.9121,53.9343,14900.0
2013-11-22 14:55:00,72.91,72.92,72.88,72.88,16700.0,53.9269,53.9343,53.9047,53.9047,16700.0
2013-11-22 15:00:00,72.87,72.9,72.86,72.9,20100.0,53.8973,53.9195,53.8899,53.9195,20100.0
2013-11-22 15:05:00,72.9,72.98,72.88,72.97,18000.0,53.9195,53.9787,53.9047,53.9713,18000.0
2013-11-22 15:10:00,72.97,73.05,72.96,73.03,20900.0,53.9713,54.0304,53.9639,54.0157,20900.0
2013-11-22 15:15:00,73.04,73.05,72.98,72.99,53500.0,54.023,54.0304,53.9787,53.9861,53500.0
2013-11-22 15:20:00,72.99,73.01,72.98,72.98,19900.0,53.9861,54.0009,53.9787,53.9787,19900.0
2013-11-22 15:25:00,72.98,73.01,72.98,73.0,25300.0,53.9787,54.0009,53.9787,53.9935,25300.0
2013-11-22 15:30:00,72.99,73.01,72.97,73.01,36500.0,53.9861,54.0009,53.9713,54.0009,36500.0
2013-11-22 15:35:00,73.0,73.02,73.0,73.02,26600.0,53.9935,54.0083,53.9935,54.0083,26600.0
2013-11-22 15:40:00,73.02,73.04,72.97,73.03,66200.0,54.0083,54.023,53.9713,54.0157,66200.0
2013-11-22 15:45:00,73.03,73.08,73.02,73.05,62500.0,54.0157,54.0526,54.0083,54.0304,62500.0
2013-11-22 15:50:00,73.04,73.06,73.0,73.0,74500.0,54.023,54.0378,53.9935,53.9935,74500.0
2013-11-22 15:55:00,73.01,73.06,72.98,72.99,126200.0,54.0009,54.0378,53.9787,53.9861,126200.0
2013-11-25 09:30:00,73.07,73.38,73.05,73.38,70500.0,54.0452,54.2745,54.0304,54.2745,70500.0
2013-11-25 09:35:00,73.38,73.4,73.11,73.4,37800.0,54.2745,54.2893,54.0748,54.2893,37800.0
2013-11-25 09:40:00,73.4,73.44,73.27,73.37,51300.0,54.2893,54.3189,54.1932,54.2671,51300.0
2013-11-25 09:45:00,73.37,73.44,73.22,73.22,49200.0,54.2671,54.3189,54.1562,54.1562,49200.0
2013-11-25 09:50:00,73.21,73.22,72.91,72.97,158900.0,54.1488,54.1562,53.9269,53.9713,158900.0
2013-11-25 09:55:00,73.0,73.08,72.96,73.05,27300.0,53.9935,54.0526,53.9639,54.0304,27300.0
2013-11-25 10:00:00,73.05,73.06,72.76,72.77,27000.0,54.0304,54.0378,53.8159,53.8233,27000.0
2013-11-25 10:05:00,72.78,72.85,72.72,72.82,18900.0,53.8307,53.8825,53.7864,53.8603,18900.0
2013-11-25 10:10:00,72.82,72.83,72.75,72.75,13000.0,53.8603,53.8677,53.8086,53.8086,13000.0
2013-11-25 10:15:00,72.75,72.77,72.7,72.74,13600.0,53.8086,53.8233,53.7716,53.8012,13600.0
2013-11-25 10:20:00,72.78,72.79,72.71,72.73,13000.0,53.8307,53.8381,53.779,53.7938,13000.0
2013-11-25 10:25:00,72.73,72.76,72.68,72.74,14300.0,53.7938,53.8159,53.7568,53.8012,14300.0
2013-11-25 10:30:00,72.74,72.8,72.7,72.8,9300.0,53.8012,53.8455,53.7716,53.8455,9300.0
2013-11-25 10:35:00,72.8,72.85,72.75,72.82,10200.0,53.8455,53.8825,53.8086,53.8603,10200.0
2013-11-25 10:40:00,72.82,72.9,72.81,72.87,17900.0,53.8603,53.9195,53.8529,53.8973,17900.0
2013-11-25 10:45:00,72.84,72.93,72.84,72.9,23900.0,53.8751,53.9417,53.8751,53.9195,23900.0
2013-11-25 10:50:00,72.9,72.93,72.75,72.8,31300.0,53.9195,53.9417,53.8086,53.8455,31300.0
2013-11-25 10:55:00,72.81,72.81,72.54,72.57,28800.0,53.8529,53.8529,53.6532,53.6754,28800.0
2013-11-25 11:00:00,72.54,72.61,72.51,72.56,47700.0,53.6532,53.705,53.631,53.668,47700.0
2013-11-25 11:05:00,72.57,72.68,72.55,72.67,6300.0,53.6754,53.7568,53.6606,53.7494,6300.0
2013-11-25 11:10:00,72.66,72.82,72.64,72.81,20300.0,53.742,53.8603,53.7272,53.8529,20300.0
2013-11-25 11:15:00,72.82,72.86,72.75,72.85,11100.0,53.8603,53.8899,53.8086,53.8825,11100.0
2013-11-25 11:20:00,72.88,72.91,72.85,72.88,10700.0,53.9047,53.9269,53.8825,53.9047,10700.0
2013-11-25 11:25:00,72.88,72.89,72.78,72.79,14700.0,53.9047,53.9121,53.8307,53.8381,14700.0
2013-11-25 11:30:00,72.79,72.85,72.77,72.82,20300.0,53.8381,53.8825,53.8233,53.8603,20300.0
2013-11-25 11:35:00,72.81,72.86,72.78,72.84,9400.0,53.8529,53.8899,53.8307,53.8751,9400.0
2013-11-25 11:40:00,72.85,72.86,72.78,72.8,13200.0,53.8825,53.8899,53.8307,53.8455,13200.0
2013-11-25 11:45:00,72.78,72.85,72.78,72.83,6400.0,53.8307,53.8825,53.8307,53.8677,6400.0
2013-11-25 11:50:00,72.83,72.87,72.82,72.87,16900.0,53.8677,53.8973,53.8603,53.8973,16900.0
2013-11-25 11:55:00,72.87,72.96,72.86,72.87,18400.0,53.8973,53.9639,53.8899,53.8973,18400.0
2013-11-25 12:00:00,72.89,72.93,72.85,72.9,10900.0,53.9121,53.9417,53.8825,53.9195,10900.0
2013-11-25 12:05:00,72.88,72.9,72.8,72.9,11200.0,53.9047,53.9195,53.8455,53.9195,11200.0
2013-11-25 12:10:00,72.89,72.96,72.86,72.92,12600.0,53.9121,53.9639,53.8899,53.9343,12600.0
2013-11-25 12:15:00,72.93,72.99,72.92,72.99,8900.0,53.9417,53.9861,53.9343,53.9861,8900.0
2013-11-25 12:20:00,72.99,72.99,72.92,72.97,9500.0,53.9861,53.9861,53.9343,53.9713,9500.0
2013-11-25 12:25:00,72.96,72.99,72.95,72.99,4100.0,53.9639,53.9861,53.9565,53.9861,4100.0
2013-11-25 12:30:00,72.99,72.99,72.92,72.97,16500.0,53.9861,53.9861,53.9343,53.9713,16500.0
2013-11-25 12:35:00,72.97,72.98,72.93,72.98,13400.0,53.9713,53.9787,53.9417,53.9787,13400.0
2013-11-25 12:40:00,72.98,72.98,72.93,72.94,10800.0,53.9787,53.9787,53.9417,53.9491,10800.0
2013-11-25 12:45:00,72.93,72.93,72.88,72.92,7600.0,53.9417,53.9417,53.9047,53.9343,7600.0
2013-11-25 12:50:00,72.93,72.97,72.91,72.91,11500.0,53.9417,53.9713,53.9269,53.9269,11500.0
2013-11-25 12:55:00,72.91,72.97,72.91,72.95,7800.0,53.9269,53.9713,53.9269,53.9565,7800.0
2013-11-25 13:00:00,72.97,72.98,72.87,72.87,38300.0,53.9713,53.9787,53.8973,53.8973,38300.0
2013-11-25 13:05:00,72.88,72.91,72.82,72.82,102900.0,53.9047,53.9269,53.8603,53.8603,102900.0
2013-11-25 13:10:00,72.82,72.93,72.79,72.93,59500.0,53.8603,53.9417,53.8381,53.9417,59500.0
2013-11-25 13:15:00,72.92,72.94,72.89,72.93,26600.0,53.9343,53.9491,53.9121,53.9417,26600.0
2013-11-25 13:20:00,72.94,72.96,72.89,72.94,7000.0,53.9491,53.9639,53.9121,53.9491,7000.0
2013-11-25 13:25:00,72.95,72.96,72.89,72.94,17800.0,53.9565,53.9639,53.9121,53.9491,17800.0
2013-11-25 13:30:00,72.93,72.94,72.91,72.93,8800.0,53.9417,53.9491,53.9269,53.9417,8800.0
2013-11-25 13:35:00,72.92,72.94,72.91,72.92,11700.0,53.9343,53.9491,53.9269,53.9343,11700.0
2013-11-25 13:40:00,72.93,72.95,72.92,72.92,13000.0,53.9417,53.9565,53.9343,53.9343,13000.0
2013-11-25 13:45:00,72.93,72.96,72.89,72.93,18500.0,53.9417,53.9639,53.9121,53.9417,18500.0
2013-11-25 13:50:00,72.91,72.93,72.9,72.92,10100.0,53.9269,53.9417,53.9195,53.9343,10100.0
2013-11-25 13:55:00,72.92,73.02,72.91,73.02,29800.0,53.9343,54.0083,53.9269,54.0083,29800.0
2013-11-25 14:00:00,73.02,73.1,73.01,73.1,27500.0,54.0083,54.0674,54.0009,54.0674,27500.0
2013-11-25 14:05:00,73.1,73.1,73.05,73.06,20200.0,54.0674,54.0674,54.0304,54.0378,20200.0
2013-11-25 14:10:00,73.07,73.13,73.06,73.13,19500.0,54.0452,54.0896,54.0378,54.0896,19500.0
2013-11-25 14:15:00,73.11,73.19,73.11,73.19,13900.0,54.0748,54.134,54.0748,54.134,13900.0
2013-11-25 14:20:00,73.19,73.2,73.1,73.1,18100.0,54.134,54.1414,54.0674,54.0674,18100.0
2013-11-25 14:25:00,73.1,73.1,72.98,73.0,36700.0,54.0674,54.0674,53.9787,53.9935,36700.0
2013-11-25 14:30:00,73.01,73.03,73.0,73.0,17100.0,54.0009,54.0157,53.9935,53.9935,17100.0
2013-11-25 14:35:00,73.0,73.02,73.0,73.02,8100.0,53.9935,54.0083,53.9935,54.0083,8100.0
2013-11-25 14:40:00,73.01,73.01,73.0,73.0,11300.0,54.0009,54.0009,53.9935,53.9935,11300.0
2013-11-25 14:45:00,73.01,73.01,72.91,72.92,25100.0,54.0009,54.0009,53.9269,53.9343,25100.0
2013-11-25 14:50:00,72.92,72.98,72.91,72.96,22500.0,53.9343,53.9787,53.9269,53.9639,22500.0
2013-11-25 14:55:00,72.96,72.99,72.93,72.99,13800.0,53.9639,53.9861,53.9417,53.9861,13800.0
2013-11-25 15:00:00,72.98,72.98,72.91,72.96,21800.0,53.9787,53.9787,53.9269,53.9639,21800.0
2013-11-25 15:05:00,72.94,72.97,72.85,72.85,26100.0,53.9491,53.9713,53.8825,53.8825,26100.0
2013-11-25 15:10:00,72.87,72.87,72.78,72.78,17400.0,53.8973,53.8973,53.8307,53.8307,17400.0
2013-11-25 15:15:00,72.79,72.83,72.77,72.81,16200.0,53.8381,53.8677,53.8233,53.8529,16200.0
2013-11-25 15:20:00,72.81,72.82,72.7,72.7,15300.0,53.8529,53.8603,53.7716,53.7716,15300.0
2013-11-25 15:25:00,72.69,72.71,72.66,72.67,27400.0,53.7642,53.779,53.742,53.7494,27400.0
2013-11-25 15:30:00,72.68,72.68,72.63,72.66,26700.0,53.7568,53.7568,53.7198,53.742,26700.0
2013-11-25 15:35:00,72.66,72.66,72.56,72.57,31900.0,53.742,53.742,53.668,53.6754,31900.0
2013-11-25 15:40:00,72.57,72.67,72.57,72.67,20400.0,53.6754,53.7494,53.6754,53.7494,20400.0
2013-11-25 15:45:00,72.66,72.76,72.65,72.73,119100.0,53.742,53.8159,53.7346,53.7938,119100.0
2013-11-25 15:50:00,72.73,72.75,72.66,72.69,50300.0,53.7938,53.8086,53.742,53.7642,50300.0
2013-11-25 15:55:00,72.69,72.79,72.69,72.78,76600.0,53.7642,53.8381,53.7642,53.8307,76600.0
2013-11-26 09:30:00,72.8,72.99,72.67,72.69,32600.0,53.8455,53.9861,53.7494,53.7642,32600.0
2013-11-26 09:35:00,72.69,72.86,72.57,72.62,36800.0,53.7642,53.8899,53.6754,53.7124,36800.0
2013-11-26 09:40:00,72.64,72.88,72.63,72.67,35500.0,53.7272,53.9047,53.7198,53.7494,35500.0
2013-11-26 09:45:00,72.65,72.78,72.6,72.77,53300.0,53.7346,53.8307,53.6976,53.8233,53300.0
2013-11-26 09:50:00,72.77,72.8,72.63,72.68,90200.0,53.8233,53.8455,53.7198,53.7568,90200.0
2013-11-26 09:55:00,72.68,72.74,72.65,72.65,32000.0,53.7568,53.8012,53.7346,53.7346,32000.0
2013-11-26 10:00:00,72.65,72.77,72.64,72.64,21300.0,53.7346,53.8233,53.7272,53.7272,21300.0
2013-11-26 10:05:00,72.64,72.67,72.57,72.59,25800.0,53.7272,53.7494,53.6754,53.6902,25800.0
2013-11-26 10:10:00,72.61,72.73,72.61,72.71,7800.0,53.705,53.7938,53.705,53.779,7800.0
2013-11-26 10:15:00,72.73,72.78,72.71,72.76,10400.0,53.7938,53.8307,53.779,53.8159,10400.0
2013-11-26 10:20:00,72.77,72.82,72.71,72.76,43900.0,53.8233,53.8603,53.779,53.8159,43900.0
2013-11-26 10:25:00,72.76,72.82,72.75,72.76,26500.0,53.8159,53.8603,53.8086,53.8159,26500.0
2013-11-26 10:30:00,72.75,72.78,72.71,72.75,10300.0,53.8086,53.8307,53.779,53.8086,10300.0
2013-11-26 10:35:00,72.78,72.91,72.75,72.91,7700.0,53.8307,53.9269,53.8086,53.9269,7700.0
2013-11-26 10:40:00,72.91,72.92,72.78,72.8,16300.0,53.9269,53.9343,53.8307,53.8455,16300.0
2013-11-26 10:45:00,72.8,72.81,72.78,72.78,5700.0,53.8455,53.8529,53.8307,53.8307,5700.0
2013-11-26 10:50:00,72.8,72.8,72.71,72.73,12900.0,53.8455,53.8455,53.779,53.7938,12900.0
2013-11-26 10:55:00,72.74,72.8,72.71,72.78,7000.0,53.8012,53.8455,53.779,53.8307,7000.0
2013-11-26 11:00:00,72.78,72.8,72.73,72.78,16600.0,53.8307,53.8455,53.7938,53.8307,16600.0
2013-11-26 11:05:00,72.79,72.82,72.75,72.82,7300.0,53.8381,53.8603,53.8086,53.8603,7300.0
2013-11-26 11:10:00,72.81,72.82,72.78,72.81,6400.0,53.8529,53.8603,53.8307,53.8529,6400.0
2013-11-26 11:15:00,72.81,72.89,72.79,72.8,13500.0,53.8529,53.9121,53.8381,53.8455,13500.0
2013-11-26 11:20:00,72.8,72.87,72.79,72.86,7200.0,53.8455,53.8973,53.8381,53.8899,7200.0
2013-11-26 11:25:00,72.87,72.9,72.79,72.79,10000.0,53.8973,53.9195,53.8381,53.8381,10000.0
2013-11-26 11:30:00,72.77,72.87,72.76,72.8,49000.0,53.8233,53.8973,53.8159,53.8455,49000.0
2013-11-26 11:35:00,72.8,72.88,72.79,72.82,13600.0,53.8455,53.9047,53.8381,53.8603,13600.0
2013-11-26 11:40:00,72.84,72.85,72.8,72.85,10400.0,53.8751,53.8825,53.8455,53.8825,10400.0
2013-11-26 11:45:00,72.84,72.86,72.81,72.84,19500.0,53.8751,53.8899,53.8529,53.8751,19500.0
2013-11-26 11:50:00,72.84,72.85,72.8,72.81,7300.0,53.8751,53.8825,53.8455,53.8529,7300.0
2013-11-26 11:55:00,72.79,72.82,72.77,72.81,12600.0,53.8381,53.8603,53.8233,53.8529,12600.0
2013-11-26 12:00:00,72.82,72.9,72.8,72.9,7400.0,53.8603,53.9195,53.8455,53.9195,7400.0
2013-11-26 12:05:00,72.9,72.9,72.8,72.83,4700.0,53.9195,53.9195,53.8455,53.8677,4700.0
2013-11-26 12:10:00,72.8,72.88,72.77,72.84,9700.0,53.8455,53.9047,53.8233,53.8751,9700.0
2013-11-26 12:15:00,72.86,72.93,72.84,72.92,9100.0,53.8899,53.9417,53.8751,53.9343,9100.0
2013-11-26 12:20:00,72.92,72.96,72.85,72.85,15600.0,53.9343,53.9639,53.8825,53.8825,15600.0
2013-11-26 12:25:00,72.84,72.9,72.82,72.88,15300.0,53.8751,53.9195,53.8603,53.9047,15300.0
2013-11-26 12:30:00,72.86,72.93,72.85,72.86,8700.0,53.8899,53.9417,53.8825,53.8899,8700.0
2013-11-26 12:35:00,72.86,72.93,72.84,72.92,7700.0,53.8899,53.9417,53.8751,53.9343,7700.0
2013-11-26 12:40:00,72.94,72.96,72.92,72.96,12300.0,53.9491,53.9639,53.9343,53.9639,12300.0
2013-11-26 12:45:00,72.95,72.95,72.91,72.92,12600.0,53.9565,53.9565,53.9269,53.9343,12600.0
2013-11-26 12:50:00,72.9,72.93,72.86,72.91,11900.0,53.9195,53.9417,53.8899,53.9269,11900.0
2013-11-26 12:55:00,72.93,72.95,72.88,72.9,18200.0,53.9417,53.9565,53.9047,53.9195,18200.0
2013-11-26 13:00:00,72.9,72.91,72.81,72.84,11400.0,53.9195,53.9269,53.8529,53.8751,11400.0
2013-11-26 13:05:00,72.82,72.86,72.81,72.84,7000.0,53.8603,53.8899,53.8529,53.8751,7000.0
2013-11-26 13:10:00,72.84,72.85,72.79,72.81,14000.0,53.8751,53.8825,53.8381,53.8529,14000.0
2013-11-26 13:15:00,72.82,72.89,72.8,72.88,18300.0,53.8603,53.9121,53.8455,53.9047,18300.0
2013-11-26 13:20:00,72.87,72.92,72.84,72.9,6400.0,53.8973,53.9343,53.8751,53.9195,6400.0
2013-11-26 13:25:00,72.91,72.94,72.88,72.88,7800.0,53.9269,53.9491,53.9047,53.9047,7800.0
2013-11-26 13:30:00,72.87,72.97,72.87,72.92,22700.0,53.8973,53.9713,53.8973,53.9343,22700.0
2013-11-26 13:35:00,72.91,72.92,72.86,72.88,12400.0,53.9269,53.9343,53.8899,53.9047,12400.0
2013-11-26 13:40:00,72.88,73.02,72.87,73.0,32600.0,53.9047,54.0083,53.8973,53.9935,32600.0
2013-11-26 13:45:00,73.0,73.0,72.91,73.0,32700.0,53.9935,53.9935,53.9269,53.9935,32700.0
2013-11-26 13:50:00,73.0,73.0,72.95,72.99,9100.0,53.9935,53.9935,53.9565,53.9861,9100.0
2013-11-26 13:55:00,73.0,73.01,72.97,72.97,7800.0,53.9935,54.0009,53.9713,53.9713,7800.0
2013-11-26 14:00:00,72.97,73.06,72.97,73.06,13000.0,53.9713,54.0378,53.9713,54.0378,13000.0
2013-11-26 14:05:00,73.06,73.06,73.02,73.04,8400.0,54.0378,54.0378,54.0083,54.023,8400.0
2013-11-26 14:10:00,73.03,73.04,72.97,72.99,15100.0,54.0157,54.023,53.9713,53.9861,15100.0
2013-11-26 14:15:00,72.99,73.01,72.92,72.96,13900.0,53.9861,54.0009,53.9343,53.9639,13900.0
2013-11-26 14:20:00,72.95,73.01,72.95,72.99,10400.0,53.9565,54.0009,53.9565,53.9861,10400.0
2013-11-26 14:25:00,73.0,73.06,73.0,73.06,26600.0,53.9935,54.0378,53.9935,54.0378,26600.0
2013-11-26 14:30:00,73.05,73.08,72.99,72.99,19300.0,54.0304,54.0526,53.9861,53.9861,19300.0
2013-11-26 14:35:00,72.99,73.04,72.99,73.03,12100.0,53.9861,54.023,53.9861,54.0157,12100.0
2013-11-26 14:40:00,73.03,73.05,72.99,73.02,10800.0,54.0157,54.0304,53.9861,54.0083,10800.0
2013-11-26 14:45:00,73.03,73.09,73.03,73.04,12000.0,54.0157,54.06,54.0157,54.023,12000.0
2013-11-26 14:50:00,73.06,73.1,73.0,73.09,29900.0,54.0378,54.0674,53.9935,54.06,29900.0
2013-11-26 14:55:00,73.09,73.13,73.07,73.07,7200.0,54.06,54.0896,54.0452,54.0452,7200.0
2013-11-26 15:00:00,73.07,73.07,73.02,73.02,9300.0,54.0452,54.0452,54.0083,54.0083,9300.0
2013-11-26 15:05:00,73.03,73.04,72.99,73.04,14000.0,54.0157,54.023,53.9861,54.023,14000.0
2013-11-26 15:10:00,73.04,73.09,73.02,73.02,16300.0,54.023,54.06,54.0083,54.0083,16300.0
2013-11-26 15:15:00,73.03,73.07,73.02,73.06,14800.0,54.0157,54.0452,54.0083,54.0378,14800.0
2013-11-26 15:20:00,73.07,73.08,73.02,73.05,15700.0,54.0452,54.0526,54.0083,54.0304,15700.0
2013-11-26 15:25:00,73.05,73.09,73.04,73.06,14200.0,54.0304,54.06,54.023,54.0378,14200.0
2013-11-26 15:30:00,73.06,73.12,73.06,73.08,13200.0,54.0378,54.0822,54.0378,54.0526,13200.0
2013-11-26 15:35:00,73.08,73.1,73.03,73.03,32800.0,54.0526,54.0674,54.0157,54.0157,32800.0
2013-11-26 15:40:00,73.04,73.04,72.99,73.0,24000.0,54.023,54.023,53.9861,53.9935,24000.0
2013-11-26 15:45:00,73.0,73.01,72.88,72.9,49400.0,53.9935,54.0009,53.9047,53.9195,49400.0
2013-11-26 15:50:00,72.9,72.93,72.86,72.89,66700.0,53.9195,53.9417,53.8899,53.9121,66700.0
2013-11-26 15:55:00,72.88,72.88,72.79,72.84,134300.0,53.9047,53.9047,53.8381,53.8751,134300.0
2013-11-27 09:30:00,72.91,73.11,72.85,73.11,25100.0,53.9269,54.0748,53.8825,54.0748,25100.0
2013-11-27 09:35:00,73.11,73.19,72.94,73.08,28400.0,54.0748,54.134,53.9491,54.0526,28400.0
2013-11-27 09:40:00,73.09,73.4,73.08,73.33,60100.0,54.06,54.2893,54.0526,54.2375,60100.0
2013-11-27 09:45:00,73.33,73.36,73.17,73.32,18200.0,54.2375,54.2597,54.1192,54.2301,18200.0
2013-11-27 09:50:00,73.32,73.34,73.22,73.34,10300.0,54.2301,54.2449,54.1562,54.2449,10300.0
2013-11-27 09:55:00,73.35,73.35,73.15,73.21,25200.0,54.2523,54.2523,54.1044,54.1488,25200.0
2013-11-27 10:00:00,73.2,73.21,73.06,73.16,36700.0,54.1414,54.1488,54.0378,54.1118,36700.0
2013-11-27 10:05:00,73.15,73.15,72.99,72.99,11000.0,54.1044,54.1044,53.9861,53.9861,11000.0
2013-11-27 10:10:00,72.97,73.06,72.94,73.0,9500.0,53.9713,54.0378,53.9491,53.9935,9500.0
2013-11-27 10:15:00,72.96,73.03,72.94,73.0,8800.0,53.9639,54.0157,53.9491,53.9935,8800.0
2013-11-27 10:20:00,72.99,73.06,72.96,72.98,24100.0,53.9861,54.0378,53.9639,53.9787,24100.0
2013-11-27 10:25:00,72.99,73.03,72.99,72.99,2500.0,53.9861,54.0157,53.9861,53.9861,2500.0
2013-11-27 10:30:00,72.98,73.03,72.95,72.97,13600.0,53.9787,54.0157,53.9565,53.9713,13600.0
2013-11-27 10:35:00,72.98,73.07,72.98,73.05,6000.0,53.9787,54.0452,53.9787,54.0304,6000.0
2013-11-27 10:40:00,73.04,73.13,73.01,73.13,9200.0,54.023,54.0896,54.0009,54.0896,9200.0
2013-11-27 10:45:00,73.12,73.18,73.09,73.18,10000.0,54.0822,54.1266,54.06,54.1266,10000.0
2013-11-27 10:50:00,73.17,73.17,73.08,73.13,7000.0,54.1192,54.1192,54.0526,54.0896,7000.0
2013-11-27 10:55:00,73.14,73.17,73.09,73.12,6900.0,54.097,54.1192,54.06,54.0822,6900.0
2013-11-27 11:00:00,73.12,73.23,73.12,73.22,9200.0,54.0822,54.1636,54.0822,54.1562,9200.0
2013-11-27 11:05:00,73.22,73.26,73.2,73.25,7900.0,54.1562,54.1858,54.1414,54.1784,7900.0
2013-11-27 11:10:00,73.25,73.36,73.2,73.35,33600.0,54.1784,54.2597,54.1414,54.2523,33600.0
2013-11-27 11:15:00,73.34,73.37,73.3,73.32,50300.0,54.2449,54.2671,54.2154,54.2301,50300.0
2013-11-27 11:20:00,73.32,73.36,73.3,73.33,31600.0,54.2301,54.2597,54.2154,54.2375,31600.0
2013-11-27 11:25:00,73.32,73.32,73.24,73.27,42500.0,54.2301,54.2301,54.171,54.1932,42500.0
2013-11-27 11:30:00,73.28,73.28,73.2,73.2,23500.0,54.2006,54.2006,54.1414,54.1414,23500.0
2013-11-27 11:35:00,73.19,73.23,73.16,73.19,7000.0,54.134,54.1636,54.1118,54.134,7000.0
2013-11-27 11:40:00,73.18,73.18,73.12,73.13,3900.0,54.1266,54.1266,54.0822,54.0896,3900.0
2013-11-27 11:45:00,73.16,73.19,73.16,73.18,3800.0,54.1118,54.134,54.1118,54.1266,3800.0
2013-11-27 11:50:00,73.19,73.19,73.13,73.15,14200.0,54.134,54.134,54.0896,54.1044,14200.0
2013-11-27 11:55:00,73.12,73.13,73.08,73.09,39800.0,54.0822,54.0896,54.0526,54.06,39800.0
2013-11-27 12:00:00,73.09,73.09,73.04,73.04,6000.0,54.06,54.06,54.023,54.023,6000.0
2013-11-27 12:05:00,73.05,73.16,73.04,73.15,12600.0,54.0304,54.1118,54.023,54.1044,12600.0
2013-11-27 12:10:00,73.16,73.2,73.15,73.18,5200.0,54.1118,54.1414,54.1044,54.1266,5200.0
2013-11-27 12:15:00,73.19,73.19,73.15,73.15,3300.0,54.134,54.134,54.1044,54.1044,3300.0
2013-11-27 12:20:00,73.15,73.18,73.08,73.1,5700.0,54.1044,54.1266,54.0526,54.0674,5700.0
2013-11-27 12:25:00,73.11,73.15,73.1,73.15,6100.0,54.0748,54.1044,54.0674,54.1044,6100.0
2013-11-27 12:30:00,73.16,73.21,73.16,73.18,3200.0,54.1118,54.1488,54.1118,54.1266,3200.0
2013-11-27 12:35:00,73.19,73.19,73.02,73.07,12300.0,54.134,54.134,54.0083,54.0452,12300.0
2013-11-27 12:40:00,73.08,73.09,73.04,73.04,6900.0,54.0526,54.06,54.023,54.023,6900.0
2013-11-27 12:45:00,73.04,73.08,73.01,73.01,7000.0,54.023,54.0526,54.0009,54.0009,7000.0
2013-11-27 12:50:00,73.0,73.02,72.96,73.02,11900.0,53.9935,54.0083,53.9639,54.0083,11900.0
2013-11-27 12:55:00,73.03,73.03,72.89,72.9,9500.0,54.0157,54.0157,53.9121,53.9195,9500.0
2013-11-27 13:00:00,72.88,72.91,72.82,72.86,7500.0,53.9047,53.9269,53.8603,53.8899,7500.0
2013-11-27 13:05:00,72.86,72.89,72.84,72.89,8100.0,53.8899,53.9121,53.8751,53.9121,8100.0
2013-11-27 13:10:00,72.89,72.91,72.87,72.91,4400.0,53.9121,53.9269,53.8973,53.9269,4400.0
2013-11-27 13:15:00,72.91,72.91,72.74,72.74,19000.0,53.9269,53.9269,53.8012,53.8012,19000.0
2013-11-27 13:20:00,72.74,72.75,72.7,72.7,12900.0,53.8012,53.8086,53.7716,53.7716,12900.0
2013-11-27 13:25:00,72.71,72.75,72.71,72.74,7800.0,53.779,53.8086,53.779,53.8012,7800.0
2013-11-27 13:30:00,72.77,72.8,72.72,72.75,9700.0,53.8233,53.8455,53.7864,53.8086,9700.0
2013-11-27 13:35:00,72.74,72.78,72.69,72.69,8200.0,53.8012,53.8307,53.7642,53.7642,8200.0
2013-11-27 13:40:00,72.69,72.76,72.68,72.76,6500.0,53.7642,53.8159,53.7568,53.8159,6500.0
2013-11-27 13:45:00,72.77,72.79,72.75,72.79,8400.0,53.8233,53.8381,53.8086,53.8381,8400.0
2013-11-27 13:50:00,72.81,72.85,72.79,72.8,7500.0,53.8529,53.8825,53.8381,53.8455,7500.0
2013-11-27 13:55:00,72.8,72.8,72.72,72.8,6500.0,53.8455,53.8455,53.7864,53.8455,6500.0
2013-11-27 14:00:00,72.78,72.8,72.76,72.8,5000.0,53.8307,53.8455,53.8159,53.8455,5000.0
2013-11-27 14:05:00,72.81,72.83,72.78,72.79,8400.0,53.8529,53.8677,53.8307,53.8381,8400.0
2013-11-27 14:10:00,72.79,72.83,72.79,72.8,7000.0,53.8381,53.8677,53.8381,53.8455,7000.0
2013-11-27 14:15:00,72.79,72.84,72.78,72.83,5400.0,53.8381,53.8751,53.8307,53.8677,5400.0
2013-11-27 14:20:00,72.84,72.84,72.78,72.78,4800.0,53.8751,53.8751,53.8307,53.8307,4800.0
2013-11-27 14:25:00,72.78,72.84,72.77,72.84,6100.0,53.8307,53.8751,53.8233,53.8751,6100.0
2013-11-27 14:30:00,72.83,72.91,72.83,72.86,8100.0,53.8677,53.9269,53.8677,53.8899,8100.0
2013-11-27 14:35:00,72.87,72.89,72.87,72.89,2600.0,53.8973,53.9121,53.8973,53.9121,2600.0
2013-11-27 14:40:00,72.88,72.88,72.83,72.84,11200.0,53.9047,53.9047,53.8677,53.8751,11200.0
2013-11-27 14:45:00,72.86,72.89,72.86,72.89,3400.0,53.8899,53.9121,53.8899,53.9121,3400.0
2013-11-27 14:50:00,72.92,72.92,72.89,72.9,6300.0,53.9343,53.9343,53.9121,53.9195,6300.0
2013-11-27 14:55:00,72.91,72.91,72.87,72.87,8800.0,53.9269,53.9269,53.8973,53.8973,8800.0
2013-11-27 15:00:00,72.88,72.89,72.83,72.88,10400.0,53.9047,53.9121,53.8677,53.9047,10400.0
2013-11-27 15:05:00,72.87,72.92,72.87,72.92,4100.0,53.8973,53.9343,53.8973,53.9343,4100.0
2013-11-27 15:10:00,72.91,72.91,72.87,72.88,14600.0,53.9269,53.9269,53.8973,53.9047,14600.0
2013-11-27 15:15:00,72.89,72.9,72.85,72.87,5900.0,53.9121,53.9195,53.8825,53.8973,5900.0
2013-11-27 15:20:00,72.86,72.86,72.82,72.86,10100.0,53.8899,53.8899,53.8603,53.8899,10100.0
2013-11-27 15:25:00,72.86,72.89,72.85,72.86,12200.0,53.8899,53.9121,53.8825,53.8899,12200.0
2013-11-27 15:30:00,72.85,72.88,72.85,72.85,9800.0,53.8825,53.9047,53.8825,53.8825,9800.0
2013-11-27 15:35:00,72.85,72.88,72.82,72.86,15300.0,53.8825,53.9047,53.8603,53.8899,15300.0
2013-11-27 15:40:00,72.88,72.9,72.88,72.88,7800.0,53.9047,53.9195,53.9047,53.9047,7800.0
2013-11-27 15:45:00,72.88,72.9,72.87,72.88,11200.0,53.9047,53.9195,53.8973,53.9047,11200.0
2013-11-27 15:50:00,72.87,72.89,72.83,72.89,20000.0,53.8973,53.9121,53.8677,53.9121,20000.0
2013-11-27 15:55:00,72.88,72.9,72.84,72.85,47300.0,53.9047,53.9195,53.8751,53.8825,47300.0
2013-11-29 09:30:00,72.72,72.77,72.53,72.73,46600.0,53.7864,53.8233,53.6458,53.7938,46600.0
2013-11-29 09:35:00,72.66,72.73,72.54,72.56,28100.0,53.742,53.7938,53.6532,53.668,28100.0
2013-11-29 09:40:00,72.58,72.59,72.43,72.46,48300.0,53.6828,53.6902,53.5719,53.5941,48300.0
2013-11-29 09:45:00,72.4,72.62,72.4,72.62,44600.0,53.5497,53.7124,53.5497,53.7124,44600.0
2013-11-29 09:50:00,72.63,72.63,72.5,72.59,12500.0,53.7198,53.7198,53.6236,53.6902,12500.0
2013-11-29 09:55:00,72.58,72.59,72.48,72.52,21400.0,53.6828,53.6902,53.6089,53.6384,21400.0
2013-11-29 10:00:00,72.52,72.61,72.51,72.55,29500.0,53.6384,53.705,53.631,53.6606,29500.0
2013-11-29 10:05:00,72.54,72.61,72.52,72.54,45200.0,53.6532,53.705,53.6384,53.6532,45200.0
2013-11-29 10:10:00,72.54,72.62,72.54,72.58,17700.0,53.6532,53.7124,53.6532,53.6828,17700.0
2013-11-29 10:15:00,72.59,72.65,72.57,72.6,42000.0,53.6902,53.7346,53.6754,53.6976,42000.0
2013-11-29 10:20:00,72.61,72.61,72.59,72.61,31700.0,53.705,53.705,53.6902,53.705,31700.0
2013-11-29 10:25:00,72.6,72.68,72.6,72.61,24500.0,53.6976,53.7568,53.6976,53.705,24500.0
2013-11-29 10:30:00,72.64,72.66,72.61,72.66,6100.0,53.7272,53.742,53.705,53.742,6100.0
2013-11-29 10:35:00,72.69,72.7,72.61,72.66,10300.0,53.7642,53.7716,53.705,53.742,10300.0
2013-11-29 10:40:00,72.68,72.72,72.65,72.72,9000.0,53.7568,53.7864,53.7346,53.7864,9000.0
2013-11-29 10:45:00,72.74,72.75,72.68,72.75,16200.0,53.8012,53.8086,53.7568,53.8086,16200.0
2013-11-29 10:50:00,72.75,72.8,72.73,72.79,5000.0,53.8086,53.8455,53.7938,53.8381,5000.0
2013-11-29 10:55:00,72.79,72.88,72.77,72.86,10200.0,53.8381,53.9047,53.8233,53.8899,10200.0
2013-11-29 11:00:00,72.85,72.94,72.8,72.9,20500.0,53.8825,53.9491,53.8455,53.9195,20500.0
2013-11-29 11:05:00,72.91,72.96,72.87,72.95,3700.0,53.9269,53.9639,53.8973,53.9565,3700.0
2013-11-29 11:10:00,72.96,73.06,72.94,73.05,14700.0,53.9639,54.0378,53.9491,54.0304,14700.0
2013-11-29 11:15:00,73.04,73.07,72.97,72.99,4400.0,54.023,54.0452,53.9713,53.9861,4400.0
2013-11-29 11:20:00,72.99,73.07,72.99,73.04,7400.0,53.9861,54.0452,53.9861,54.023,7400.0
2013-11-29 11:25:00,73.04,73.04,72.94,72.95,9300.0,54.023,54.023,53.9491,53.9565,9300.0
2013-11-29 11:30:00,72.93,73.0,72.92,72.98,8300.0,53.9417,53.9935,53.9343,53.9787,8300.0
2013-11-29 11:35:00,72.96,73.05,72.96,73.05,6900.0,53.9639,54.0304,53.9639,54.0304,6900.0
2013-11-29 11:40:00,73.05,73.06,72.94,72.95,10500.0,54.0304,54.0378,53.9491,53.9565,10500.0
2013-11-29 11:45:00,72.96,73.05,72.95,72.98,8800.0,53.9639,54.0304,53.9565,53.9787,8800.0
2013-11-29 11:50:00,72.99,72.99,72.93,72.93,8200.0,53.9861,53.9861,53.9417,53.9417,8200.0
2013-11-29 11:55:00,72.94,73.03,72.94,73.02,8200.0,53.9491,54.0157,53.9491,54.0083,8200.0
2013-11-29 12:00:00,73.02,73.03,72.92,72.97,13500.0,54.0083,54.0157,53.9343,53.9713,13500.0
2013-11-29 12:05:00,72.97,72.99,72.96,72.99,11700.0,53.9713,53.9861,53.9639,53.9861,11700.0
2013-11-29 12:10:00,72.98,72.99,72.92,72.94,7300.0,53.9787,53.9861,53.9343,53.9491,7300.0
2013-11-29 12:15:00,72.93,72.98,72.93,72.96,10700.0,53.9417,53.9787,53.9417,53.9639,10700.0
2013-11-29 12:20:00,72.95,72.96,72.9,72.95,6200.0,53.9565,53.9639,53.9195,53.9565,6200.0
2013-11-29 12:25:00,72.94,72.95,72.91,72.92,5200.0,53.9491,53.9565,53.9269,53.9343,5200.0
2013-11-29 12:30:00,72.91,72.94,72.9,72.9,6900.0,53.9269,53.9491,53.9195,53.9195,6900.0
2013-11-29 12:35:00,72.9,72.9,72.82,72.89,19200.0,53.9195,53.9195,53.8603,53.9121,19200.0
2013-11-29 12:40:00,72.88,72.9,72.84,72.85,11000.0,53.9047,53.9195,53.8751,53.8825,11000.0
2013-11-29 12:45:00,72.84,72.87,72.58,72.6,47000.0,53.8751,53.8973,53.6828,53.6976,47000.0
2013-11-29 12:50:00,72.59,72.72,72.57,72.71,52300.0,53.6902,53.7864,53.6754,53.779,52300.0
2013-11-29 12:55:00,72.7,72.73,72.53,72.62,85600.0,53.7716,53.7938,53.6458,53.7124,85600.0
2013-12-02 09:30:00,72.66,72.8,72.53,72.57,28500.0,53.742,53.8455,53.6458,53.6754,28500.0
2013-12-02 09:35:00,72.58,72.75,72.56,72.74,14200.0,53.6828,53.8086,53.668,53.8012,14200.0
2013-12-02 09:40:00,72.73,72.73,72.53,72.56,20400.0,53.7938,53.7938,53.6458,53.668,20400.0
2013-12-02 09:45:00,72.55,72.63,72.5,72.54,64600.0,53.6606,53.7198,53.6236,53.6532,64600.0
2013-12-02 09:50:00,72.53,72.67,72.53,72.64,19300.0,53.6458,53.7494,53.6458,53.7272,19300.0
2013-12-02 09:55:00,72.65,72.75,72.65,72.71,12200.0,53.7346,53.8086,53.7346,53.779,12200.0
2013-12-02 10:00:00,72.71,72.76,72.62,72.73,12300.0,53.779,53.8159,53.7124,53.7938,12300.0
2013-12-02 10:05:00,72.71,72.94,72.71,72.93,31500.0,53.779,53.9491,53.779,53.9417,31500.0
2013-12-02 10:10:00,72.91,72.95,72.72,72.81,19300.0,53.9269,53.9565,53.7864,53.8529,19300.0
2013-12-02 10:15:00,72.82,72.91,72.77,72.91,19700.0,53.8603,53.9269,53.8233,53.9269,19700.0
2013-12-02 10:20:00,72.91,72.92,72.83,72.83,13300.0,53.9269,53.9343,53.8677,53.8677,13300.0
2013-12-02 10:25:00,72.83,72.9,72.79,72.86,12300.0,53.8677,53.9195,53.8381,53.8899,12300.0
2013-12-02 10:30:00,72.85,72.91,72.76,72.87,49600.0,53.8825,53.9269,53.8159,53.8973,49600.0
2013-12-02 10:35:00,72.89,72.97,72.86,72.9,14600.0,53.9121,53.9713,53.8899,53.9195,14600.0
2013-12-02 10:40:00,72.89,72.97,72.84,72.91,12000.0,53.9121,53.9713,53.8751,53.9269,12000.0
2013-12-02 10:45:00,72.92,73.02,72.87,73.01,12200.0,53.9343,54.0083,53.8973,54.0009,12200.0
2013-12-02 10:50:00,73.01,73.02,72.92,72.95,13600.0,54.0009,54.0083,53.9343,53.9565,13600.0
2013-12-02 10:55:00,72.98,73.08,72.98,73.08,17100.0,53.9787,54.0526,53.9787,54.0526,17100.0
2013-12-02 11:00:00,73.1,73.23,73.1,73.2,31700.0,54.0674,54.1636,54.0674,54.1414,31700.0
2013-12-02 11:05:00,73.17,73.19,73.12,73.12,11100.0,54.1192,54.134,54.0822,54.0822,11100.0
2013-12-02 11:10:00,73.11,73.14,73.03,73.04,20500.0,54.0748,54.097,54.0157,54.023,20500.0
2013-12-02 11:15:00,73.06,73.08,73.0,73.07,11900.0,54.0378,54.0526,53.9935,54.0452,11900.0
2013-12-02 11:20:00,73.07,73.12,73.07,73.07,4000.0,54.0452,54.0822,54.0452,54.0452,4000.0
2013-12-02 11:25:00,73.05,73.05,72.91,72.91,15500.0,54.0304,54.0304,53.9269,53.9269,15500.0
2013-12-02 11:30:00,72.9,72.97,72.9,72.9,5400.0,53.9195,53.9713,53.9195,53.9195,5400.0
2013-12-02 11:35:00,72.87,72.94,72.86,72.93,6500.0,53.8973,53.9491,53.8899,53.9417,6500.0
2013-12-02 11:40:00,72.9,72.9,72.77,72.84,43700.0,53.9195,53.9195,53.8233,53.8751,43700.0
2013-12-02 11:45:00,72.84,72.85,72.8,72.84,9200.0,53.8751,53.8825,53.8455,53.8751,9200.0
2013-12-02 11:50:00,72.84,72.86,72.81,72.86,8900.0,53.8751,53.8899,53.8529,53.8899,8900.0
2013-12-02 11:55:00,72.86,73.03,72.85,72.91,19600.0,53.8899,54.0157,53.8825,53.9269,19600.0
2013-12-02 12:00:00,72.91,72.91,72.8,72.81,27800.0,53.9269,53.9269,53.8455,53.8529,27800.0
2013-12-02 12:05:00,72.8,72.82,72.73,72.76,13100.0,53.8455,53.8603,53.7938,53.8159,13100.0
2013-12-02 12:10:00,72.76,72.77,72.74,72.77,5900.0,53.8159,53.8233,53.8012,53.8233,5900.0
2013-12-02 12:15:00,72.78,72.79,72.73,72.75,11100.0,53.8307,53.8381,53.7938,53.8086,11100.0
2013-12-02 12:20:00,72.75,72.79,72.74,72.76,21700.0,53.8086,53.8381,53.8012,53.8159,21700.0
2013-12-02 12:25:00,72.76,72.83,72.76,72.79,48900.0,53.8159,53.8677,53.8159,53.8381,48900.0
2013-12-02 12:30:00,72.78,72.8,72.72,72.78,19400.0,53.8307,53.8455,53.7864,53.8307,19400.0
2013-12-02 12:35:00,72.78,72.78,72.69,72.7,9100.0,53.8307,53.8307,53.7642,53.7716,9100.0
2013-12-02 12:40:00,72.7,72.75,72.68,72.73,16600.0,53.7716,53.8086,53.7568,53.7938,16600.0
2013-12-02 12:45:00,72.73,72.76,72.66,72.71,30000.0,53.7938,53.8159,53.742,53.779,30000.0
2013-12-02 12:50:00,72.71,72.74,72.65,72.68,35700.0,53.779,53.8012,53.7346,53.7568,35700.0
2013-12-02 12:55:00,72.68,72.69,72.59,72.59,23900.0,53.7568,53.7642,53.6902,53.6902,23900.0
2013-12-02 13:00:00,72.6,72.61,72.55,72.56,16900.0,53.6976,53.705,53.6606,53.668,16900.0
2013-12-02 13:05:00,72.54,72.56,72.53,72.53,8400.0,53.6532,53.668,53.6458,53.6458,8400.0
2013-12-02 13:10:00,72.55,72.56,72.53,72.53,22900.0,53.6606,53.668,53.6458,53.6458,22900.0
2013-12-02 13:15:00,72.54,72.55,72.53,72.53,7100.0,53.6532,53.6606,53.6458,53.6458,7100.0
2013-12-02 13:20:00,72.54,72.55,72.53,72.55,10400.0,53.6532,53.6606,53.6458,53.6606,10400.0
2013-12-02 13:25:00,72.55,72.55,72.43,72.43,47600.0,53.6606,53.6606,53.5719,53.5719,47600.0
2013-12-02 13:30:00,72.43,72.44,72.34,72.37,20100.0,53.5719,53.5793,53.5053,53.5275,20100.0
2013-12-02 13:35:00,72.37,72.38,72.35,72.37,9500.0,53.5275,53.5349,53.5127,53.5275,9500.0
2013-12-02 13:40:00,72.36,72.37,72.32,72.32,13700.0,53.5201,53.5275,53.4905,53.4905,13700.0
2013-12-02 13:45:00,72.32,72.32,72.27,72.27,24900.0,53.4905,53.4905,53.4535,53.4535,24900.0
2013-12-02 13:50:00,72.28,72.31,72.28,72.31,7200.0,53.4609,53.4831,53.4609,53.4831,7200.0
2013-12-02 13:55:00,72.32,72.37,72.31,72.32,10400.0,53.4905,53.5275,53.4831,53.4905,10400.0
2013-12-02 14:00:00,72.32,72.35,72.27,72.29,16400.0,53.4905,53.5127,53.4535,53.4683,16400.0
2013-12-02 14:05:00,72.29,72.29,72.19,72.21,27300.0,53.4683,53.4683,53.3944,53.4091,27300.0
2013-12-02 14:10:00,72.22,72.23,72.15,72.16,15000.0,53.4165,53.4239,53.3648,53.3722,15000.0
2013-12-02 14:15:00,72.16,72.17,72.07,72.13,30300.0,53.3722,53.3796,53.3056,53.35,30300.0
2013-12-02 14:20:00,72.14,72.2,72.12,72.19,12600.0,53.3574,53.4018,53.3426,53.3944,12600.0
2013-12-02 14:25:00,72.19,72.19,72.15,72.19,12400.0,53.3944,53.3944,53.3648,53.3944,12400.0
2013-12-02 14:30:00,72.19,72.24,72.18,72.2,8500.0,53.3944,53.4313,53.387,53.4018,8500.0
2013-12-02 14:35:00,72.2,72.24,72.14,72.15,13600.0,53.4018,53.4313,53.3574,53.3648,13600.0
2013-12-02 14:40:00,72.15,72.16,72.09,72.09,10400.0,53.3648,53.3722,53.3204,53.3204,10400.0
2013-12-02 14:45:00,72.08,72.1,71.99,72.06,49200.0,53.313,53.3278,53.2464,53.2982,49200.0
2013-12-02 14:50:00,72.06,72.1,72.03,72.08,17000.0,53.2982,53.3278,53.276,53.313,17000.0
2013-12-02 14:55:00,72.07,72.09,72.04,72.07,12000.0,53.3056,53.3204,53.2834,53.3056,12000.0
2013-12-02 15:00:00,72.07,72.08,72.04,72.07,15000.0,53.3056,53.313,53.2834,53.3056,15000.0
2013-12-02 15:05:00,72.07,72.07,72.01,72.02,17500.0,53.3056,53.3056,53.2612,53.2686,17500.0
2013-12-02 15:10:00,72.02,72.06,72.02,72.03,20500.0,53.2686,53.2982,53.2686,53.276,20500.0
2013-12-02 15:15:00,72.04,72.05,71.99,71.99,22200.0,53.2834,53.2908,53.2464,53.2464,22200.0
2013-12-02 15:20:00,71.99,72.03,71.97,72.03,24700.0,53.2464,53.276,53.2316,53.276,24700.0
2013-12-02 15:25:00,72.04,72.04,71.9,71.92,25700.0,53.2834,53.2834,53.1799,53.1947,25700.0
2013-12-02 15:30:00,71.91,71.93,71.82,71.82,45800.0,53.1873,53.2021,53.1207,53.1207,45800.0
2013-12-02 15:35:00,71.82,71.85,71.81,71.82,19500.0,53.1207,53.1429,53.1133,53.1207,19500.0
2013-12-02 15:40:00,71.81,71.82,71.75,71.76,36900.0,53.1133,53.1207,53.0689,53.0763,36900.0
2013-12-02 15:45:00,71.76,71.89,71.76,71.83,52900.0,53.0763,53.1725,53.0763,53.1281,52900.0
2013-12-02 15:50:00,71.84,71.85,71.73,71.81,66900.0,53.1355,53.1429,53.0541,53.1133,66900.0
2013-12-02 15:55:00,71.81,71.88,71.76,71.88,111300.0,53.1133,53.1651,53.0763,53.1651,111300.0
2013-12-03 09:30:00,72.08,72.08,71.51,71.91,130600.0,53.313,53.313,52.8914,53.1873,130600.0
2013-12-03 09:35:00,71.95,72.18,71.89,71.93,65800.0,53.2168,53.387,53.1725,53.2021,65800.0
2013-12-03 09:40:00,71.92,71.92,71.75,71.75,19600.0,53.1947,53.1947,53.0689,53.0689,19600.0
2013-12-03 09:45:00,71.8,71.8,71.61,71.68,16000.0,53.1059,53.1059,52.9654,53.0171,16000.0
2013-12-03 09:50:00,71.71,71.87,71.71,71.87,51200.0,53.0393,53.1577,53.0393,53.1577,51200.0
2013-12-03 09:55:00,71.87,72.09,71.87,72.01,43500.0,53.1577,53.3204,53.1577,53.2612,43500.0
2013-12-03 10:00:00,72.0,72.21,72.0,72.09,49600.0,53.2538,53.4091,53.2538,53.3204,49600.0
2013-12-03 10:05:00,72.1,72.14,71.98,72.0,56800.0,53.3278,53.3574,53.239,53.2538,56800.0
2013-12-03 10:10:00,71.99,72.01,71.86,71.87,13900.0,53.2464,53.2612,53.1503,53.1577,13900.0
2013-12-03 10:15:00,71.88,72.05,71.86,71.98,19400.0,53.1651,53.2908,53.1503,53.239,19400.0
2013-12-03 10:20:00,71.97,72.08,71.95,72.06,29300.0,53.2316,53.313,53.2168,53.2982,29300.0
2013-12-03 10:25:00,72.06,72.09,71.98,72.09,42600.0,53.2982,53.3204,53.239,53.3204,42600.0
2013-12-03 10:30:00,72.1,72.15,71.99,72.0,40600.0,53.3278,53.3648,53.2464,53.2538,40600.0
2013-12-03 10:35:00,71.99,72.14,71.95,72.07,23800.0,53.2464,53.3574,53.2168,53.3056,23800.0
2013-12-03 10:40:00,72.06,72.12,71.97,72.02,52400.0,53.2982,53.3426,53.2316,53.2686,52400.0
2013-12-03 10:45:00,72.0,72.08,71.96,72.0,39700.0,53.2538,53.313,53.2242,53.2538,39700.0
2013-12-03 10:50:00,71.98,72.0,71.91,71.97,9100.0,53.239,53.2538,53.1873,53.2316,9100.0
2013-12-03 10:55:00,71.99,72.0,71.94,71.96,6900.0,53.2464,53.2538,53.2094,53.2242,6900.0
2013-12-03 11:00:00,71.99,72.03,71.86,72.0,39700.0,53.2464,53.276,53.1503,53.2538,39700.0
2013-12-03 11:05:00,72.03,72.03,71.95,71.96,10600.0,53.276,53.276,53.2168,53.2242,10600.0
2013-12-03 11:10:00,71.97,72.03,71.97,72.02,6300.0,53.2316,53.276,53.2316,53.2686,6300.0
2013-12-03 11:15:00,72.02,72.02,71.83,71.83,17300.0,53.2686,53.2686,53.1281,53.1281,17300.0
2013-12-03 11:20:00,71.83,71.9,71.83,71.86,15400.0,53.1281,53.1799,53.1281,53.1503,15400.0
2013-12-03 11:25:00,71.84,71.85,71.59,71.62,53600.0,53.1355,53.1429,52.9506,52.9728,53600.0
2013-12-03 11:30:00,71.62,71.62,71.47,71.47,46500.0,52.9728,52.9728,52.8618,52.8618,46500.0
2013-12-03 11:35:00,71.47,71.55,71.39,71.55,26400.0,52.8618,52.921,52.8026,52.921,26400.0
2013-12-03 11:40:00,71.56,71.57,71.47,71.54,36700.0,52.9284,52.9358,52.8618,52.9136,36700.0
2013-12-03 11:45:00,71.55,71.56,71.42,71.43,23200.0,52.921,52.9284,52.8248,52.8322,23200.0
2013-12-03 11:50:00,71.45,71.49,71.38,71.44,10600.0,52.847,52.8766,52.7953,52.8396,10600.0
2013-12-03 11:55:00,71.42,71.47,71.42,71.45,17700.0,52.8248,52.8618,52.8248,52.847,17700.0
2013-12-03 12:00:00,71.45,71.5,71.43,71.49,14500.0,52.847,52.884,52.8322,52.8766,14500.0
2013-12-03 12:05:00,71.51,71.63,71.51,71.62,15700.0,52.8914,52.9802,52.8914,52.9728,15700.0
2013-12-03 12:10:00,71.63,71.64,71.55,71.59,9500.0,52.9802,52.9876,52.921,52.9506,9500.0
2013-12-03 12:15:00,71.62,71.64,71.56,71.62,5400.0,52.9728,52.9876,52.9284,52.9728,5400.0
2013-12-03 12:20:00,71.63,71.68,71.57,71.59,7600.0,52.9802,53.0171,52.9358,52.9506,7600.0
2013-12-03 12:25:00,71.59,71.6,71.55,71.56,8800.0,52.9506,52.958,52.921,52.9284,8800.0
2013-12-03 12:30:00,71.56,71.56,71.47,71.49,19700.0,52.9284,52.9284,52.8618,52.8766,19700.0
2013-12-03 12:35:00,71.49,71.51,71.45,71.45,8300.0,52.8766,52.8914,52.847,52.847,8300.0
2013-12-03 12:40:00,71.45,71.46,71.39,71.39,9200.0,52.847,52.8544,52.8026,52.8026,9200.0
2013-12-03 12:45:00,71.4,71.4,71.33,71.33,8000.0,52.81,52.81,52.7583,52.7583,8000.0
2013-12-03 12:50:00,71.32,71.34,71.3,71.3,11800.0,52.7509,52.7657,52.7361,52.7361,11800.0
2013-12-03 12:55:00,71.3,71.31,71.26,71.27,13400.0,52.7361,52.7435,52.7065,52.7139,13400.0
2013-12-03 13:00:00,71.27,71.29,71.09,71.09,29900.0,52.7139,52.7287,52.5808,52.5808,29900.0
2013-12-03 13:05:00,71.1,71.27,71.08,71.24,25700.0,52.5882,52.7139,52.5734,52.6917,25700.0
2013-12-03 13:10:00,71.28,71.28,71.2,71.21,11900.0,52.7213,52.7213,52.6621,52.6695,11900.0
2013-12-03 13:15:00,71.2,71.21,71.14,71.15,16300.0,52.6621,52.6695,52.6177,52.6251,16300.0
2013-12-03 13:20:00,71.15,71.36,71.15,71.24,19700.0,52.6251,52.7805,52.6251,52.6917,19700.0
2013-12-03 13:25:00,71.23,71.28,71.14,71.16,15000.0,52.6843,52.7213,52.6177,52.6325,15000.0
2013-12-03 13:30:00,71.18,71.27,71.18,71.19,9900.0,52.6473,52.7139,52.6473,52.6547,9900.0
2013-12-03 13:35:00,71.18,71.2,71.15,71.16,11000.0,52.6473,52.6621,52.6251,52.6325,11000.0
2013-12-03 13:40:00,71.16,71.17,71.03,71.07,12500.0,52.6325,52.6399,52.5364,52.566,12500.0
2013-12-03 13:45:00,71.08,71.12,71.05,71.07,9500.0,52.5734,52.6029,52.5512,52.566,9500.0
2013-12-03 13:50:00,71.09,71.09,71.05,71.07,13400.0,52.5808,52.5808,52.5512,52.566,13400.0
2013-12-03 13:55:00,71.07,71.07,71.0,71.0,33200.0,52.566,52.566,52.5142,52.5142,33200.0
2013-12-03 14:00:00,71.0,71.05,70.95,71.0,38300.0,52.5142,52.5512,52.4772,52.5142,38300.0
2013-12-03 14:05:00,71.0,71.04,70.98,70.99,16100.0,52.5142,52.5438,52.4994,52.5068,16100.0
2013-12-03 14:10:00,71.0,71.06,70.98,71.0,10600.0,52.5142,52.5586,52.4994,52.5142,10600.0
2013-12-03 14:15:00,71.01,71.01,70.87,70.89,17700.0,52.5216,52.5216,52.418,52.4328,17700.0
2013-12-03 14:20:00,70.89,70.97,70.88,70.95,8600.0,52.4328,52.492,52.4254,52.4772,8600.0
2013-12-03 14:25:00,70.94,70.97,70.92,70.97,10900.0,52.4698,52.492,52.455,52.492,10900.0
2013-12-03 14:30:00,70.96,71.11,70.92,71.08,50500.0,52.4846,52.5955,52.455,52.5734,50500.0
2013-12-03 14:35:00,71.1,71.15,71.07,71.09,21800.0,52.5882,52.6251,52.566,52.5808,21800.0
2013-12-03 14:40:00,71.09,71.11,71.04,71.04,28200.0,52.5808,52.5955,52.5438,52.5438,28200.0
2013-12-03 14:45:00,71.05,71.06,71.01,71.01,19500.0,52.5512,52.5586,52.5216,52.5216,19500.0
2013-12-03 14:50:00,71.01,71.13,71.0,71.11,22800.0,52.5216,52.6103,52.5142,52.5955,22800.0
2013-12-03 14:55:00,71.12,71.16,71.09,71.16,14800.0,52.6029,52.6325,52.5808,52.6325,14800.0
2013-12-03 15:00:00,71.14,71.16,71.09,71.14,22800.0,52.6177,52.6325,52.5808,52.6177,22800.0
2013-12-03 15:05:00,71.13,71.18,71.12,71.13,26400.0,52.6103,52.6473,52.6029,52.6103,26400.0
2013-12-03 15:10:00,71.13,71.15,71.06,71.07,29400.0,52.6103,52.6251,52.5586,52.566,29400.0
2013-12-03 15:15:00,71.06,71.13,71.06,71.13,28800.0,52.5586,52.6103,52.5586,52.6103,28800.0
2013-12-03 15:20:00,71.14,71.16,71.03,71.03,44700.0,52.6177,52.6325,52.5364,52.5364,44700.0
2013-12-03 15:25:00,71.02,71.04,70.88,70.88,50500.0,52.529,52.5438,52.4254,52.4254,50500.0
2013-12-03 15:30:00,70.88,71.05,70.86,71.04,33100.0,52.4254,52.5512,52.4106,52.5438,33100.0
2013-12-03 15:35:00,71.06,71.09,71.05,71.06,15800.0,52.5586,52.5808,52.5512,52.5586,15800.0
2013-12-03 15:40:00,71.05,71.06,71.0,71.01,38000.0,52.5512,52.5586,52.5142,52.5216,38000.0
2013-12-03 15:45:00,71.02,71.12,71.01,71.11,51200.0,52.529,52.6029,52.5216,52.5955,51200.0
2013-12-03 15:50:00,71.11,71.15,71.08,71.1,76600.0,52.5955,52.6251,52.5734,52.5882,76600.0
2013-12-03 15:55:00,71.09,71.15,71.06,71.13,187900.0,52.5808,52.6251,52.5586,52.6103,187900.0
2013-12-04 09:30:00,70.8,70.81,70.5,70.6,94200.0,52.3663,52.3737,52.1444,52.2183,94200.0
2013-12-04 09:35:00,70.63,71.0,70.62,70.98,25800.0,52.2405,52.5142,52.2331,52.4994,25800.0
2013-12-04 09:40:00,70.97,71.1,70.94,70.99,32200.0,52.492,52.5882,52.4698,52.5068,32200.0
2013-12-04 09:45:00,71.0,71.0,70.83,70.83,37600.0,52.5142,52.5142,52.3885,52.3885,37600.0
2013-12-04 09:50:00,70.83,70.84,70.64,70.71,21300.0,52.3885,52.3958,52.2479,52.2997,21300.0
2013-12-04 09:55:00,70.72,70.72,70.67,70.68,42700.0,52.3071,52.3071,52.2701,52.2775,42700.0
2013-12-04 10:00:00,70.68,71.15,70.68,71.06,67400.0,52.2775,52.6251,52.2775,52.5586,67400.0
2013-12-04 10:05:00,71.06,71.17,71.03,71.16,28300.0,52.5586,52.6399,52.5364,52.6325,28300.0
2013-12-04 10:10:00,71.16,71.22,71.02,71.12,50500.0,52.6325,52.6769,52.529,52.6029,50500.0
2013-12-04 10:15:00,71.1,71.21,71.09,71.1,27100.0,52.5882,52.6695,52.5808,52.5882,27100.0
2013-12-04 10:20:00,71.11,71.23,71.11,71.2,32000.0,52.5955,52.6843,52.5955,52.6621,32000.0
2013-12-04 10:25:00,71.18,71.2,71.1,71.12,37400.0,52.6473,52.6621,52.5882,52.6029,37400.0
2013-12-04 10:30:00,71.11,71.2,71.11,71.12,35100.0,52.5955,52.6621,52.5955,52.6029,35100.0
2013-12-04 10:35:00,71.12,71.23,71.12,71.17,38300.0,52.6029,52.6843,52.6029,52.6399,38300.0
2013-12-04 10:40:00,71.16,71.27,71.15,71.27,46900.0,52.6325,52.7139,52.6251,52.7139,46900.0
2013-12-04 10:45:00,71.27,71.47,71.27,71.46,22100.0,52.7139,52.8618,52.7139,52.8544,22100.0
2013-12-04 10:50:00,71.47,71.63,71.46,71.62,23200.0,52.8618,52.9802,52.8544,52.9728,23200.0
2013-12-04 10:55:00,71.63,71.7,71.63,71.68,22000.0,52.9802,53.0319,52.9802,53.0171,22000.0
2013-12-04 11:00:00,71.68,71.69,71.57,71.62,17100.0,53.0171,53.0245,52.9358,52.9728,17100.0
2013-12-04 11:05:00,71.62,71.62,71.47,71.47,23500.0,52.9728,52.9728,52.8618,52.8618,23500.0
2013-12-04 11:10:00,71.48,71.54,71.45,71.47,25400.0,52.8692,52.9136,52.847,52.8618,25400.0
2013-12-04 11:15:00,71.45,71.46,71.32,71.33,15100.0,52.847,52.8544,52.7509,52.7583,15100.0
2013-12-04 11:20:00,71.33,71.55,71.33,71.33,77600.0,52.7583,52.921,52.7583,52.7583,77600.0
2013-12-04 11:25:00,71.33,71.33,71.25,71.27,12700.0,52.7583,52.7583,52.6991,52.7139,12700.0
2013-12-04 11:30:00,71.27,71.37,71.26,71.32,23800.0,52.7139,52.7879,52.7065,52.7509,23800.0
2013-12-04 11:35:00,71.3,71.35,71.24,71.27,14300.0,52.7361,52.7731,52.6917,52.7139,14300.0
2013-12-04 11:40:00,71.25,71.27,71.22,71.24,9200.0,52.6991,52.7139,52.6769,52.6917,9200.0
2013-12-04 11:45:00,71.25,71.26,71.11,71.11,21800.0,52.6991,52.7065,52.5955,52.5955,21800.0
2013-12-04 11:50:00,71.11,71.12,71.06,71.08,7500.0,52.5955,52.6029,52.5586,52.5734,7500.0
2013-12-04 11:55:00,71.09,71.14,71.08,71.11,9500.0,52.5808,52.6177,52.5734,52.5955,9500.0
2013-12-04 12:00:00,71.12,71.13,70.91,70.94,28100.0,52.6029,52.6103,52.4476,52.4698,28100.0
2013-12-04 12:05:00,70.96,70.98,70.89,70.93,15000.0,52.4846,52.4994,52.4328,52.4624,15000.0
2013-12-04 12:10:00,70.92,70.93,70.73,70.76,18800.0,52.455,52.4624,52.3145,52.3367,18800.0
2013-12-04 12:15:00,70.76,70.79,70.7,70.72,11600.0,52.3367,52.3589,52.2923,52.3071,11600.0
2013-12-04 12:20:00,70.7,70.82,70.54,70.79,27900.0,52.2923,52.3811,52.174,52.3589,27900.0
2013-12-04 12:25:00,70.79,70.81,70.76,70.78,17000.0,52.3589,52.3737,52.3367,52.3515,17000.0
2013-12-04 12:30:00,70.77,70.92,70.76,70.92,19600.0,52.3441,52.455,52.3367,52.455,19600.0
2013-12-04 12:35:00,70.91,71.05,70.91,71.02,37200.0,52.4476,52.5512,52.4476,52.529,37200.0
2013-12-04 12:40:00,71.01,71.08,71.0,71.04,19800.0,52.5216,52.5734,52.5142,52.5438,19800.0
2013-12-04 12:45:00,71.04,71.06,70.96,70.96,14400.0,52.5438,52.5586,52.4846,52.4846,14400.0
2013-12-04 12:50:00,70.97,71.07,70.97,71.0,9300.0,52.492,52.566,52.492,52.5142,9300.0
2013-12-04 12:55:00,71.0,71.08,70.99,70.99,12800.0,52.5142,52.5734,52.5068,52.5068,12800.0
2013-12-04 13:00:00,70.99,71.11,70.98,71.08,11700.0,52.5068,52.5955,52.4994,52.5734,11700.0
2013-12-04 13:05:00,71.06,71.1,71.01,71.06,28800.0,52.5586,52.5882,52.5216,52.5586,28800.0
2013-12-04 13:10:00,71.05,71.06,70.83,70.83,20600.0,52.5512,52.5586,52.3885,52.3885,20600.0
2013-12-04 13:15:00,70.8,70.84,70.77,70.81,34800.0,52.3663,52.3958,52.3441,52.3737,34800.0
2013-12-04 13:20:00,70.81,70.81,70.68,70.69,40200.0,52.3737,52.3737,52.2775,52.2849,40200.0
2013-12-04 13:25:00,70.7,70.71,70.58,70.58,16600.0,52.2923,52.2997,52.2035,52.2035,16600.0
2013-12-04 13:30:00,70.57,70.57,70.35,70.37,188400.0,52.1961,52.1961,52.0334,52.0482,188400.0
2013-12-04 13:35:00,70.36,70.46,70.34,70.43,56400.0,52.0408,52.1148,52.026,52.0926,56400.0
2013-12-04 13:40:00,70.44,70.44,70.25,70.25,31500.0,52.1,52.1,51.9595,51.9595,31500.0
2013-12-04 13:45:00,70.28,70.35,70.24,70.24,81300.0,51.9817,52.0334,51.9521,51.9521,81300.0
2013-12-04 13:50:00,70.24,70.32,70.24,70.26,15100.0,51.9521,52.0112,51.9521,51.9669,15100.0
2013-12-04 13:55:00,70.28,70.3,70.21,70.25,26900.0,51.9817,51.9964,51.9299,51.9595,26900.0
2013-12-04 14:00:00,70.24,70.27,70.14,70.2,48400.0,51.9521,51.9743,51.8781,51.9225,48400.0
2013-12-04 14:05:00,70.2,70.2,70.12,70.12,91600.0,51.9225,51.9225,51.8633,51.8633,91600.0
2013-12-04 14:10:00,70.12,70.32,70.11,70.27,55100.0,51.8633,52.0112,51.8559,51.9743,55100.0
2013-12-04 14:15:00,70.25,70.3,70.22,70.29,34000.0,51.9595,51.9964,51.9373,51.989,34000.0
2013-12-04 14:20:00,70.29,70.29,70.17,70.18,32400.0,51.989,51.989,51.9003,51.9077,32400.0
2013-12-04 14:25:00,70.19,70.3,70.17,70.23,117400.0,51.9151,51.9964,51.9003,51.9447,117400.0
2013-12-04 14:30:00,70.23,70.33,70.19,70.25,78000.0,51.9447,52.0186,51.9151,51.9595,78000.0
2013-12-04 14:35:00,70.26,70.38,70.23,70.35,44800.0,51.9669,52.0556,51.9447,52.0334,44800.0
2013-12-04 14:40:00,70.33,70.34,70.29,70.29,34500.0,52.0186,52.026,51.989,51.989,34500.0
2013-12-04 14:45:00,70.3,70.3,70.24,70.26,141000.0,51.9964,51.9964,51.9521,51.9669,141000.0
2013-12-04 14:50:00,70.27,70.3,70.26,70.27,31900.0,51.9743,51.9964,51.9669,51.9743,31900.0
2013-12-04 14:55:00,70.27,70.28,70.21,70.24,32900.0,51.9743,51.9817,51.9299,51.9521,32900.0
2013-12-04 15:00:00,70.26,70.28,70.17,70.19,40600.0,51.9669,51.9817,51.9003,51.9151,40600.0
2013-12-04 15:05:00,70.19,70.19,70.09,70.14,57600.0,51.9151,51.9151,51.8411,51.8781,57600.0
2013-12-04 15:10:00,70.14,70.17,70.11,70.16,31000.0,51.8781,51.9003,51.8559,51.8929,31000.0
2013-12-04 15:15:00,70.17,70.31,70.15,70.31,93200.0,51.9003,52.0038,51.8855,52.0038,93200.0
2013-12-04 15:20:00,70.31,70.35,70.3,70.34,43200.0,52.0038,52.0334,51.9964,52.026,43200.0
2013-12-04 15:25:00,70.34,70.4,70.33,70.39,30500.0,52.026,52.0704,52.0186,52.063,30500.0
2013-12-04 15:30:00,70.39,70.41,70.31,70.4,74100.0,52.063,52.0778,52.0038,52.0704,74100.0
2013-12-04 15:35:00,70.4,70.48,70.38,70.41,76000.0,52.0704,52.1296,52.0556,52.0778,76000.0
2013-12-04 15:40:00,70.42,70.49,70.39,70.39,79800.0,52.0852,52.137,52.063,52.063,79800.0
2013-12-04 15:45:00,70.4,70.49,70.4,70.43,123300.0,52.0704,52.137,52.0704,52.0926,123300.0
2013-12-04 15:50:00,70.43,70.45,70.38,70.45,118600.0,52.0926,52.1074,52.0556,52.1074,118600.0
2013-12-04 15:55:00,70.44,70.47,70.3,70.31,165900.0,52.1,52.1222,51.9964,52.0038,165900.0
2013-12-05 09:30:00,70.16,70.57,70.12,70.47,102400.0,51.8929,52.1961,51.8633,52.1222,102400.0
2013-12-05 09:35:00,70.5,70.91,70.48,70.87,103600.0,52.1444,52.4476,52.1296,52.418,103600.0
2013-12-05 09:40:00,70.87,70.94,70.65,70.84,64000.0,52.418,52.4698,52.2553,52.3958,64000.0
2013-12-05 09:45:00,70.85,70.95,70.77,70.88,64600.0,52.4032,52.4772,52.3441,52.4254,64600.0
2013-12-05 09:50:00,70.87,71.06,70.81,71.03,42800.0,52.418,52.5586,52.3737,52.5364,42800.0
2013-12-05 09:55:00,71.06,71.22,70.96,71.09,85100.0,52.5586,52.6769,52.4846,52.5808,85100.0
2013-12-05 10:00:00,71.1,71.38,71.04,71.38,52700.0,52.5882,52.7953,52.5438,52.7953,52700.0
2013-12-05 10:05:00,71.38,71.59,71.32,71.59,56100.0,52.7953,52.9506,52.7509,52.9506,56100.0
2013-12-05 10:10:00,71.6,71.7,71.28,71.28,52700.0,52.958,53.0319,52.7213,52.7213,52700.0
2013-12-05 10:15:00,71.3,71.36,71.28,71.3,30700.0,52.7361,52.7805,52.7213,52.7361,30700.0
2013-12-05 10:20:00,71.3,71.3,71.08,71.11,25300.0,52.7361,52.7361,52.5734,52.5955,25300.0
2013-12-05 10:25:00,71.09,71.36,71.07,71.35,35300.0,52.5808,52.7805,52.566,52.7731,35300.0
2013-12-05 10:30:00,71.36,71.44,71.33,71.41,26800.0,52.7805,52.8396,52.7583,52.8174,26800.0
2013-12-05 10:35:00,71.4,71.45,71.36,71.42,25400.0,52.81,52.847,52.7805,52.8248,25400.0
2013-12-05 10:40:00,71.4,71.45,71.3,71.31,39100.0,52.81,52.847,52.7361,52.7435,39100.0
2013-12-05 10:45:00,71.29,71.3,71.15,71.28,26700.0,52.7287,52.7361,52.6251,52.7213,26700.0
2013-12-05 10:50:00,71.29,71.29,71.21,71.27,20700.0,52.7287,52.7287,52.6695,52.7139,20700.0
2013-12-05 10:55:00,71.28,71.29,71.17,71.22,12000.0,52.7213,52.7287,52.6399,52.6769,12000.0
2013-12-05 11:00:00,71.23,71.4,71.17,71.33,29400.0,52.6843,52.81,52.6399,52.7583,29400.0
2013-12-05 11:05:00,71.33,71.38,71.24,71.24,18200.0,52.7583,52.7953,52.6917,52.6917,18200.0
2013-12-05 11:10:00,71.26,71.3,71.23,71.28,8900.0,52.7065,52.7361,52.6843,52.7213,8900.0
2013-12-05 11:15:00,71.29,71.41,71.29,71.39,23900.0,52.7287,52.8174,52.7287,52.8026,23900.0
2013-12-05 11:20:00,71.4,71.45,71.38,71.41,19500.0,52.81,52.847,52.7953,52.8174,19500.0
2013-12-05 11:25:00,71.4,71.42,71.33,71.35,14100.0,52.81,52.8248,52.7583,52.7731,14100.0
2013-12-05 11:30:00,71.34,71.42,71.33,71.4,11400.0,52.7657,52.8248,52.7583,52.81,11400.0
2013-12-05 11:35:00,71.41,71.41,71.32,71.36,16900.0,52.8174,52.8174,52.7509,52.7805,16900.0
2013-12-05 11:40:00,71.37,71.37,71.29,71.34,21500.0,52.7879,52.7879,52.7287,52.7657,21500.0
2013-12-05 11:45:00,71.33,71.4,71.32,71.35,23300.0,52.7583,52.81,52.7509,52.7731,23300.0
2013-12-05 11:50:00,71.33,71.33,71.26,71.33,21000.0,52.7583,52.7583,52.7065,52.7583,21000.0
2013-12-05 11:55:00,71.34,71.38,71.27,71.38,10200.0,52.7657,52.7953,52.7139,52.7953,10200.0
2013-12-05 12:00:00,71.38,71.44,71.37,71.43,15300.0,52.7953,52.8396,52.7879,52.8322,15300.0
2013-12-05 12:05:00,71.43,71.45,71.41,71.45,26000.0,52.8322,52.847,52.8174,52.847,26000.0
2013-12-05 12:10:00,71.45,71.61,71.45,71.59,17000.0,52.847,52.9654,52.847,52.9506,17000.0
2013-12-05 12:15:00,71.6,71.61,71.56,71.56,10100.0,52.958,52.9654,52.9284,52.9284,10100.0
2013-12-05 12:20:00,71.56,71.62,71.56,71.58,9100.0,52.9284,52.9728,52.9284,52.9432,9100.0
2013-12-05 12:25:00,71.58,71.64,71.58,71.59,12300.0,52.9432,52.9876,52.9432,52.9506,12300.0
2013-12-05 12:30:00,71.58,71.6,71.54,71.56,7400.0,52.9432,52.958,52.9136,52.9284,7400.0
2013-12-05 12:35:00,71.57,71.57,71.52,71.52,9700.0,52.9358,52.9358,52.8988,52.8988,9700.0
2013-12-05 12:40:00,71.52,71.55,71.52,71.52,10700.0,52.8988,52.921,52.8988,52.8988,10700.0
2013-12-05 12:45:00,71.51,71.55,71.49,71.49,10500.0,52.8914,52.921,52.8766,52.8766,10500.0
2013-12-05 12:50:00,71.5,71.54,71.48,71.53,7600.0,52.884,52.9136,52.8692,52.9062,7600.0
2013-12-05 12:55:00,71.53,71.57,71.5,71.5,11200.0,52.9062,52.9358,52.884,52.884,11200.0
2013-12-05 13:00:00,71.5,71.58,71.5,71.58,6700.0,52.884,52.9432,52.884,52.9432,6700.0
2013-12-05 13:05:00,71.58,71.69,71.58,71.67,10100.0,52.9432,53.0245,52.9432,53.0097,10100.0
2013-12-05 13:10:00,71.67,71.7,71.67,71.67,13900.0,53.0097,53.0319,53.0097,53.0097,13900.0
2013-12-05 13:15:00,71.65,71.65,71.53,71.57,10400.0,52.995,52.995,52.9062,52.9358,10400.0
2013-12-05 13:20:00,71.56,71.57,71.5,71.51,10200.0,52.9284,52.9358,52.884,52.8914,10200.0
2013-12-05 13:25:00,71.52,71.52,71.39,71.46,10200.0,52.8988,52.8988,52.8026,52.8544,10200.0
2013-12-05 13:30:00,71.46,71.51,71.46,71.51,5700.0,52.8544,52.8914,52.8544,52.8914,5700.0
2013-12-05 13:35:00,71.5,71.55,71.5,71.51,6400.0,52.884,52.921,52.884,52.8914,6400.0
2013-12-05 13:40:00,71.53,71.57,71.43,71.45,10000.0,52.9062,52.9358,52.8322,52.847,10000.0
2013-12-05 13:45:00,71.45,71.53,71.44,71.46,19200.0,52.847,52.9062,52.8396,52.8544,19200.0
2013-12-05 13:50:00,71.45,71.5,71.44,71.47,19100.0,52.847,52.884,52.8396,52.8618,19100.0
2013-12-05 13:55:00,71.45,71.51,71.45,71.47,9200.0,52.847,52.8914,52.847,52.8618,9200.0
2013-12-05 14:00:00,71.46,71.52,71.45,71.47,14500.0,52.8544,52.8988,52.847,52.8618,14500.0
2013-12-05 14:05:00,71.48,71.51,71.4,71.41,14900.0,52.8692,52.8914,52.81,52.8174,14900.0
2013-12-05 14:10:00,71.4,71.47,71.32,71.37,23200.0,52.81,52.8618,52.7509,52.7879,23200.0
2013-12-05 14:15:00,71.37,71.44,71.32,71.44,27200.0,52.7879,52.8396,52.7509,52.8396,27200.0
2013-12-05 14:20:00,71.43,71.48,71.42,71.44,17000.0,52.8322,52.8692,52.8248,52.8396,17000.0
2013-12-05 14:25:00,71.44,71.48,71.42,71.47,12900.0,52.8396,52.8692,52.8248,52.8618,12900.0
2013-12-05 14:30:00,71.47,71.53,71.46,71.5,27800.0,52.8618,52.9062,52.8544,52.884,27800.0
2013-12-05 14:35:00,71.49,71.6,71.48,71.59,14000.0,52.8766,52.958,52.8692,52.9506,14000.0
2013-12-05 14:40:00,71.59,71.59,71.46,71.46,20700.0,52.9506,52.9506,52.8544,52.8544,20700.0
2013-12-05 14:45:00,71.47,71.48,71.41,71.43,17500.0,52.8618,52.8692,52.8174,52.8322,17500.0
2013-12-05 14:50:00,71.43,71.44,71.33,71.34,23000.0,52.8322,52.8396,52.7583,52.7657,23000.0
2013-12-05 14:55:00,71.34,71.4,71.33,71.37,38900.0,52.7657,52.81,52.7583,52.7879,38900.0
2013-12-05 15:00:00,71.35,71.45,71.32,71.43,53800.0,52.7731,52.847,52.7509,52.8322,53800.0
2013-12-05 15:05:00,71.42,71.44,71.33,71.37,26600.0,52.8248,52.8396,52.7583,52.7879,26600.0
2013-12-05 15:10:00,71.37,71.37,71.29,71.35,30700.0,52.7879,52.7879,52.7287,52.7731,30700.0
2013-12-05 15:15:00,71.35,71.35,71.29,71.33,27600.0,52.7731,52.7731,52.7287,52.7583,27600.0
2013-12-05 15:20:00,71.33,71.36,71.27,71.36,34500.0,52.7583,52.7805,52.7139,52.7805,34500.0
2013-12-05 15:25:00,71.35,71.4,71.34,71.34,22500.0,52.7731,52.81,52.7657,52.7657,22500.0
2013-12-05 15:30:00,71.33,71.49,71.31,71.47,38100.0,52.7583,52.8766,52.7435,52.8618,38100.0
2013-12-05 15:35:00,71.46,71.52,71.42,71.42,31800.0,52.8544,52.8988,52.8248,52.8248,31800.0
2013-12-05 15:40:00,71.43,71.43,71.29,71.29,46000.0,52.8322,52.8322,52.7287,52.7287,46000.0
2013-12-05 15:45:00,71.29,71.3,71.17,71.24,69700.0,52.7287,52.7361,52.6399,52.6917,69700.0
2013-12-05 15:50:00,71.24,71.33,71.22,71.33,62700.0,52.6917,52.7583,52.6769,52.7583,62700.0
2013-12-05 15:55:00,71.32,71.36,71.25,71.31,134400.0,52.7509,52.7805,52.6991,52.7435,134400.0
2013-12-06 09:30:00,72.3,73.0,72.21,73.0,80000.0,53.4757,53.9935,53.4091,53.9935,80000.0
2013-12-06 09:35:00,72.97,73.0,72.3,72.36,43800.0,53.9713,53.9935,53.4757,53.5201,43800.0
2013-12-06 09:40:00,72.37,72.51,72.23,72.31,14100.0,53.5275,53.631,53.4239,53.4831,14100.0
2013-12-06 09:45:00,72.24,72.33,71.94,72.08,69900.0,53.4313,53.4979,53.2094,53.313,69900.0
2013-12-06 09:50:00,72.11,72.41,72.1,72.35,11200.0,53.3352,53.5571,53.3278,53.5127,11200.0
2013-12-06 09:55:00,72.33,72.46,72.17,72.21,12100.0,53.4979,53.5941,53.3796,53.4091,12100.0
2013-12-06 10:00:00,72.25,72.42,72.22,72.39,96500.0,53.4387,53.5645,53.4165,53.5423,96500.0
2013-12-06 10:05:00,72.38,72.43,72.33,72.43,87100.0,53.5349,53.5719,53.4979,53.5719,87100.0
2013-12-06 10:10:00,72.41,72.51,72.39,72.43,49200.0,53.5571,53.631,53.5423,53.5719,49200.0
2013-12-06 10:15:00,72.38,72.52,72.33,72.45,42400.0,53.5349,53.6384,53.4979,53.5867,42400.0
2013-12-06 10:20:00,72.44,72.5,72.34,72.39,21800.0,53.5793,53.6236,53.5053,53.5423,21800.0
2013-12-06 10:25:00,72.34,72.41,72.28,72.28,6100.0,53.5053,53.5571,53.4609,53.4609,6100.0
2013-12-06 10:30:00,72.27,72.29,72.15,72.22,16000.0,53.4535,53.4683,53.3648,53.4165,16000.0
2013-12-06 10:35:00,72.21,72.35,72.2,72.23,14900.0,53.4091,53.5127,53.4018,53.4239,14900.0
2013-12-06 10:40:00,72.21,72.27,72.11,72.11,38400.0,53.4091,53.4535,53.3352,53.3352,38400.0
2013-12-06 10:45:00,72.11,72.17,72.04,72.06,35400.0,53.3352,53.3796,53.2834,53.2982,35400.0
2013-12-06 10:50:00,72.09,72.14,72.05,72.09,46000.0,53.3204,53.3574,53.2908,53.3204,46000.0
2013-12-06 10:55:00,72.1,72.21,72.08,72.16,10700.0,53.3278,53.4091,53.313,53.3722,10700.0
2013-12-06 11:00:00,72.14,72.24,72.07,72.22,47800.0,53.3574,53.4313,53.3056,53.4165,47800.0
2013-12-06 11:05:00,72.22,72.31,72.22,72.23,3300.0,53.4165,53.4831,53.4165,53.4239,3300.0
2013-12-06 11:10:00,72.23,72.28,72.16,72.22,6900.0,53.4239,53.4609,53.3722,53.4165,6900.0
2013-12-06 11:15:00,72.21,72.3,72.18,72.2,4100.0,53.4091,53.4757,53.387,53.4018,4100.0
2013-12-06 11:20:00,72.22,72.23,72.17,72.2,7300.0,53.4165,53.4239,53.3796,53.4018,7300.0
2013-12-06 11:25:00,72.21,72.24,72.13,72.13,8900.0,53.4091,53.4313,53.35,53.35,8900.0
2013-12-06 11:30:00,72.12,72.14,72.09,72.1,24400.0,53.3426,53.3574,53.3204,53.3278,24400.0
2013-12-06 11:35:00,72.14,72.15,72.06,72.1,21600.0,53.3574,53.3648,53.2982,53.3278,21600.0
2013-12-06 11:40:00,72.11,72.22,72.1,72.19,46600.0,53.3352,53.4165,53.3278,53.3944,46600.0
2013-12-06 11:45:00,72.2,72.24,72.19,72.22,6200.0,53.4018,53.4313,53.3944,53.4165,6200.0
2013-12-06 11:50:00,72.23,72.23,72.17,72.19,2500.0,53.4239,53.4239,53.3796,53.3944,2500.0
2013-12-06 11:55:00,72.17,72.2,72.13,72.13,14300.0,53.3796,53.4018,53.35,53.35,14300.0
2013-12-06 12:00:00,72.16,72.18,72.06,72.08,20100.0,53.3722,53.387,53.2982,53.313,20100.0
2013-12-06 12:05:00,72.08,72.1,71.97,71.98,30800.0,53.313,53.3278,53.2316,53.239,30800.0
2013-12-06 12:10:00,71.98,72.0,71.87,71.87,21100.0,53.239,53.2538,53.1577,53.1577,21100.0
2013-12-06 12:15:00,71.88,71.9,71.8,71.85,24900.0,53.1651,53.1799,53.1059,53.1429,24900.0
2013-12-06 12:20:00,71.86,71.91,71.85,71.88,13500.0,53.1503,53.1873,53.1429,53.1651,13500.0
2013-12-06 12:25:00,71.89,71.89,71.84,71.84,9100.0,53.1725,53.1725,53.1355,53.1355,9100.0
2013-12-06 12:30:00,71.84,71.88,71.71,71.88,34900.0,53.1355,53.1651,53.0393,53.1651,34900.0
2013-12-06 12:35:00,71.87,72.01,71.86,72.01,7500.0,53.1577,53.2612,53.1503,53.2612,7500.0
2013-12-06 12:40:00,72.0,72.11,72.0,72.01,29000.0,53.2538,53.3352,53.2538,53.2612,29000.0
2013-12-06 12:45:00,72.01,72.07,72.0,72.07,16500.0,53.2612,53.3056,53.2538,53.3056,16500.0
2013-12-06 12:50:00,72.06,72.11,72.06,72.08,17200.0,53.2982,53.3352,53.2982,53.313,17200.0
2013-12-06 12:55:00,72.08,72.13,72.07,72.09,29800.0,53.313,53.35,53.3056,53.3204,29800.0
2013-12-06 13:00:00,72.08,72.12,72.08,72.1,10500.0,53.313,53.3426,53.313,53.3278,10500.0
2013-12-06 13:05:00,72.1,72.1,71.97,71.99,11100.0,53.3278,53.3278,53.2316,53.2464,11100.0
2013-12-06 13:10:00,71.98,71.99,71.92,71.97,14300.0,53.239,53.2464,53.1947,53.2316,14300.0
2013-12-06 13:15:00,71.98,72.15,71.98,72.15,47700.0,53.239,53.3648,53.239,53.3648,47700.0
2013-12-06 13:20:00,72.15,72.23,72.11,72.19,21800.0,53.3648,53.4239,53.3352,53.3944,21800.0
2013-12-06 13:25:00,72.2,72.29,72.2,72.28,12400.0,53.4018,53.4683,53.4018,53.4609,12400.0
2013-12-06 13:30:00,72.28,72.32,72.27,72.3,13300.0,53.4609,53.4905,53.4535,53.4757,13300.0
2013-12-06 13:35:00,72.32,72.37,72.28,72.35,13000.0,53.4905,53.5275,53.4609,53.5127,13000.0
2013-12-06 13:40:00,72.34,72.45,72.32,72.36,27100.0,53.5053,53.5867,53.4905,53.5201,27100.0
2013-12-06 13:45:00,72.37,72.52,72.34,72.5,26100.0,53.5275,53.6384,53.5053,53.6236,26100.0
2013-12-06 13:50:00,72.51,72.53,72.44,72.49,13600.0,53.631,53.6458,53.5793,53.6162,13600.0
2013-12-06 13:55:00,72.46,72.52,72.46,72.5,21700.0,53.5941,53.6384,53.5941,53.6236,21700.0
2013-12-06 14:00:00,72.48,72.5,72.48,72.5,13900.0,53.6089,53.6236,53.6089,53.6236,13900.0
2013-12-06 14:05:00,72.5,72.56,72.49,72.54,17100.0,53.6236,53.668,53.6162,53.6532,17100.0
2013-12-06 14:10:00,72.53,72.54,72.47,72.53,18600.0,53.6458,53.6532,53.6015,53.6458,18600.0
2013-12-06 14:15:00,72.52,72.54,72.42,72.42,14500.0,53.6384,53.6532,53.5645,53.5645,14500.0
2013-12-06 14:20:00,72.42,72.5,72.41,72.44,29300.0,53.5645,53.6236,53.5571,53.5793,29300.0
2013-12-06 14:25:00,72.44,72.51,72.44,72.49,13600.0,53.5793,53.631,53.5793,53.6162,13600.0
2013-12-06 14:30:00,72.5,72.53,72.46,72.5,16400.0,53.6236,53.6458,53.5941,53.6236,16400.0
2013-12-06 14:35:00,72.48,72.54,72.48,72.49,7900.0,53.6089,53.6532,53.6089,53.6162,7900.0
2013-12-06 14:40:00,72.49,72.49,72.43,72.49,12400.0,53.6162,53.6162,53.5719,53.6162,12400.0
2013-12-06 14:45:00,72.48,72.49,72.37,72.39,14200.0,53.6089,53.6162,53.5275,53.5423,14200.0
2013-12-06 14:50:00,72.38,72.42,72.37,72.39,11500.0,53.5349,53.5645,53.5275,53.5423,11500.0
2013-12-06 14:55:00,72.38,72.4,72.33,72.4,10900.0,53.5349,53.5497,53.4979,53.5497,10900.0
2013-12-06 15:00:00,72.39,72.4,72.34,72.37,18400.0,53.5423,53.5497,53.5053,53.5275,18400.0
2013-12-06 15:05:00,72.37,72.38,72.31,72.31,30900.0,53.5275,53.5349,53.4831,53.4831,30900.0
2013-12-06 15:10:00,72.33,72.33,72.27,72.27,21700.0,53.4979,53.4979,53.4535,53.4535,21700.0
2013-12-06 15:15:00,72.26,72.29,72.24,72.24,18500.0,53.4461,53.4683,53.4313,53.4313,18500.0
2013-12-06 15:20:00,72.24,72.27,72.2,72.22,17400.0,53.4313,53.4535,53.4018,53.4165,17400.0
2013-12-06 15:25:00,72.22,72.22,72.14,72.14,19300.0,53.4165,53.4165,53.3574,53.3574,19300.0
2013-12-06 15:30:00,72.15,72.34,72.14,72.34,27000.0,53.3648,53.5053,53.3574,53.5053,27000.0
2013-12-06 15:35:00,72.34,72.34,72.23,72.29,87100.0,53.5053,53.5053,53.4239,53.4683,87100.0
2013-12-06 15:40:00,72.3,72.41,72.29,72.36,27600.0,53.4757,53.5571,53.4683,53.5201,27600.0
2013-12-06 15:45:00,72.36,72.36,72.25,72.31,52900.0,53.5201,53.5201,53.4387,53.4831,52900.0
2013-12-06 15:50:00,72.3,72.41,72.3,72.39,61600.0,53.4757,53.5571,53.4757,53.5423,61600.0
2013-12-06 15:55:00,72.39,72.43,72.33,72.4,87400.0,53.5423,53.5719,53.4979,53.5497,87400.0
2013-12-09 09:30:00,72.26,72.47,71.8,72.04,110400.0,53.4461,53.6015,53.1059,53.2834,110400.0
2013-12-09 09:35:00,72.02,72.17,71.85,72.01,51300.0,53.2686,53.3796,53.1429,53.2612,51300.0
2013-12-09 09:40:00,72.03,72.2,71.94,72.19,52800.0,53.276,53.4018,53.2094,53.3944,52800.0
2013-12-09 09:45:00,72.22,72.22,72.03,72.09,41900.0,53.4165,53.4165,53.276,53.3204,41900.0
2013-12-09 09:50:00,72.09,72.17,72.06,72.12,23700.0,53.3204,53.3796,53.2982,53.3426,23700.0
2013-12-09 09:55:00,72.11,72.47,72.09,72.42,70600.0,53.3352,53.6015,53.3204,53.5645,70600.0
2013-12-09 10:00:00,72.42,72.49,72.41,72.46,55300.0,53.5645,53.6162,53.5571,53.5941,55300.0
2013-12-09 10:05:00,72.47,72.48,72.43,72.44,32200.0,53.6015,53.6089,53.5719,53.5793,32200.0
2013-12-09 10:10:00,72.45,72.49,72.39,72.45,36600.0,53.5867,53.6162,53.5423,53.5867,36600.0
2013-12-09 10:15:00,72.43,72.43,72.27,72.29,90800.0,53.5719,53.5719,53.4535,53.4683,90800.0
2013-12-09 10:20:00,72.28,72.32,72.22,72.24,20600.0,53.4609,53.4905,53.4165,53.4313,20600.0
2013-12-09 10:25:00,72.23,72.23,72.15,72.17,16400.0,53.4239,53.4239,53.3648,53.3796,16400.0
2013-12-09 10:30:00,72.16,72.16,72.08,72.11,21300.0,53.3722,53.3722,53.313,53.3352,21300.0
2013-12-09 10:35:00,72.12,72.2,72.1,72.19,136100.0,53.3426,53.4018,53.3278,53.3944,136100.0
2013-12-09 10:40:00,72.21,72.3,72.21,72.28,42700.0,53.4091,53.4757,53.4091,53.4609,42700.0
2013-12-09 10:45:00,72.29,72.29,72.08,72.08,31700.0,53.4683,53.4683,53.313,53.313,31700.0
2013-12-09 10:50:00,72.12,72.34,72.12,72.33,20400.0,53.3426,53.5053,53.3426,53.4979,20400.0
2013-12-09 10:55:00,72.34,72.39,72.27,72.33,12800.0,53.5053,53.5423,53.4535,53.4979,12800.0
2013-12-09 11:00:00,72.32,72.39,72.3,72.39,9200.0,53.4905,53.5423,53.4757,53.5423,9200.0
2013-12-09 11:05:00,72.39,72.49,72.35,72.46,17400.0,53.5423,53.6162,53.5127,53.5941,17400.0
2013-12-09 11:10:00,72.46,72.49,72.42,72.49,12200.0,53.5941,53.6162,53.5645,53.6162,12200.0
2013-12-09 11:15:00,72.49,72.57,72.46,72.57,15800.0,53.6162,53.6754,53.5941,53.6754,15800.0
2013-12-09 11:20:00,72.56,72.66,72.55,72.65,27400.0,53.668,53.742,53.6606,53.7346,27400.0
2013-12-09 11:25:00,72.66,72.71,72.62,72.62,20000.0,53.742,53.779,53.7124,53.7124,20000.0
2013-12-09 11:30:00,72.59,72.6,72.49,72.49,33100.0,53.6902,53.6976,53.6162,53.6162,33100.0
2013-12-09 11:35:00,72.49,72.56,72.49,72.54,14400.0,53.6162,53.668,53.6162,53.6532,14400.0
2013-12-09 11:40:00,72.53,72.55,72.5,72.53,9500.0,53.6458,53.6606,53.6236,53.6458,9500.0
2013-12-09 11:45:00,72.54,72.56,72.47,72.47,29800.0,53.6532,53.668,53.6015,53.6015,29800.0
2013-12-09 11:50:00,72.45,72.55,72.42,72.55,28900.0,53.5867,53.6606,53.5645,53.6606,28900.0
2013-12-09 11:55:00,72.53,72.59,72.52,72.57,45100.0,53.6458,53.6902,53.6384,53.6754,45100.0
2013-12-09 12:00:00,72.57,72.57,72.46,72.5,13900.0,53.6754,53.6754,53.5941,53.6236,13900.0
2013-12-09 12:05:00,72.5,72.54,72.43,72.47,58100.0,53.6236,53.6532,53.5719,53.6015,58100.0
2013-12-09 12:10:00,72.47,72.47,72.36,72.36,26000.0,53.6015,53.6015,53.5201,53.5201,26000.0
2013-12-09 12:15:00,72.36,72.45,72.33,72.45,12300.0,53.5201,53.5867,53.4979,53.5867,12300.0
2013-12-09 12:20:00,72.45,72.45,72.4,72.41,7700.0,53.5867,53.5867,53.5497,53.5571,7700.0
2013-12-09 12:25:00,72.41,72.48,72.38,72.4,19000.0,53.5571,53.6089,53.5349,53.5497,19000.0
2013-12-09 12:30:00,72.4,72.44,72.38,72.44,23000.0,53.5497,53.5793,53.5349,53.5793,23000.0
2013-12-09 12:35:00,72.43,72.45,72.4,72.42,8600.0,53.5719,53.5867,53.5497,53.5645,8600.0
2013-12-09 12:40:00,72.42,72.51,72.4,72.5,14300.0,53.5645,53.631,53.5497,53.6236,14300.0
2013-12-09 12:45:00,72.5,72.53,72.49,72.51,9700.0,53.6236,53.6458,53.6162,53.631,9700.0
2013-12-09 12:50:00,72.51,72.51,72.47,72.47,4700.0,53.631,53.631,53.6015,53.6015,4700.0
2013-12-09 12:55:00,72.49,72.5,72.43,72.43,8600.0,53.6162,53.6236,53.5719,53.5719,8600.0
2013-12-09 13:00:00,72.42,72.44,72.39,72.41,9500.0,53.5645,53.5793,53.5423,53.5571,9500.0
2013-12-09 13:05:00,72.41,72.41,72.35,72.38,12700.0,53.5571,53.5571,53.5127,53.5349,12700.0
2013-12-09 13:10:00,72.38,72.44,72.38,72.44,7300.0,53.5349,53.5793,53.5349,53.5793,7300.0
2013-12-09 13:15:00,72.42,72.44,72.39,72.41,3600.0,53.5645,53.5793,53.5423,53.5571,3600.0
2013-12-09 13:20:00,72.41,72.45,72.4,72.44,13700.0,53.5571,53.5867,53.5497,53.5793,13700.0
2013-12-09 13:25:00,72.45,72.49,72.43,72.43,6300.0,53.5867,53.6162,53.5719,53.5719,6300.0
2013-12-09 13:30:00,72.44,72.45,72.35,72.45,29200.0,53.5793,53.5867,53.5127,53.5867,29200.0
2013-12-09 13:35:00,72.44,72.45,72.4,72.43,8700.0,53.5793,53.5867,53.5497,53.5719,8700.0
2013-12-09 13:40:00,72.44,72.45,72.34,72.35,7700.0,53.5793,53.5867,53.5053,53.5127,7700.0
2013-12-09 13:45:00,72.34,72.39,72.33,72.34,15700.0,53.5053,53.5423,53.4979,53.5053,15700.0
2013-12-09 13:50:00,72.33,72.43,72.33,72.35,45100.0,53.4979,53.5719,53.4979,53.5127,45100.0
2013-12-09 13:55:00,72.35,72.39,72.33,72.39,22500.0,53.5127,53.5423,53.4979,53.5423,22500.0
2013-12-09 14:00:00,72.39,72.41,72.3,72.32,24400.0,53.5423,53.5571,53.4757,53.4905,24400.0
2013-12-09 14:05:00,72.32,72.36,72.3,72.36,14500.0,53.4905,53.5201,53.4757,53.5201,14500.0
2013-12-09 14:10:00,72.35,72.36,72.32,72.34,4600.0,53.5127,53.5201,53.4905,53.5053,4600.0
2013-12-09 14:15:00,72.34,72.36,72.28,72.3,7000.0,53.5053,53.5201,53.4609,53.4757,7000.0
2013-12-09 14:20:00,72.28,72.33,72.25,72.27,25300.0,53.4609,53.4979,53.4387,53.4535,25300.0
2013-12-09 14:25:00,72.28,72.36,72.27,72.36,11300.0,53.4609,53.5201,53.4535,53.5201,11300.0
2013-12-09 14:30:00,72.35,72.44,72.34,72.43,10700.0,53.5127,53.5793,53.5053,53.5719,10700.0
2013-12-09 14:35:00,72.44,72.45,72.39,72.4,10300.0,53.5793,53.5867,53.5423,53.5497,10300.0
2013-12-09 14:40:00,72.4,72.43,72.39,72.41,8900.0,53.5497,53.5719,53.5423,53.5571,8900.0
2013-12-09 14:45:00,72.41,72.48,72.39,72.47,17500.0,53.5571,53.6089,53.5423,53.6015,17500.0
2013-12-09 14:50:00,72.46,72.53,72.43,72.43,17100.0,53.5941,53.6458,53.5719,53.5719,17100.0
2013-12-09 14:55:00,72.43,72.43,72.34,72.39,30000.0,53.5719,53.5719,53.5053,53.5423,30000.0
2013-12-09 15:00:00,72.39,72.41,72.35,72.38,29400.0,53.5423,53.5571,53.5127,53.5349,29400.0
2013-12-09 15:05:00,72.37,72.38,72.29,72.35,19000.0,53.5275,53.5349,53.4683,53.5127,19000.0
2013-12-09 15:10:00,72.34,72.44,72.34,72.38,33400.0,53.5053,53.5793,53.5053,53.5349,33400.0
2013-12-09 15:15:00,72.37,72.4,72.34,72.36,14500.0,53.5275,53.5497,53.5053,53.5201,14500.0
2013-12-09 15:20:00,72.34,72.36,72.27,72.28,30100.0,53.5053,53.5201,53.4535,53.4609,30100.0
2013-12-09 15:25:00,72.28,72.3,72.22,72.23,41900.0,53.4609,53.4757,53.4165,53.4239,41900.0
2013-12-09 15:30:00,72.23,72.27,72.2,72.21,30600.0,53.4239,53.4535,53.4018,53.4091,30600.0
2013-12-09 15:35:00,72.21,72.25,72.19,72.19,34900.0,53.4091,53.4387,53.3944,53.3944,34900.0
2013-12-09 15:40:00,72.19,72.24,72.17,72.23,22800.0,53.3944,53.4313,53.3796,53.4239,22800.0
2013-12-09 15:45:00,72.23,72.31,72.23,72.3,38000.0,53.4239,53.4831,53.4239,53.4757,38000.0
2013-12-09 15:50:00,72.29,72.31,72.27,72.3,73000.0,53.4683,53.4831,53.4535,53.4757,73000.0
2013-12-09 15:55:00,72.29,72.31,72.24,72.3,158600.0,53.4683,53.4831,53.4313,53.4757,158600.0
2013-12-10 09:30:00,72.16,72.16,71.79,71.97,47600.0,53.3722,53.3722,53.0985,53.2316,47600.0
2013-12-10 09:35:00,72.05,72.13,71.99,72.08,20300.0,53.2908,53.35,53.2464,53.313,20300.0
2013-12-10 09:40:00,72.07,72.26,72.07,72.26,22500.0,53.3056,53.4461,53.3056,53.4461,22500.0
2013-12-10 09:45:00,72.25,72.56,72.21,72.52,38500.0,53.4387,53.668,53.4091,53.6384,38500.0
2013-12-10 09:50:00,72.52,72.68,72.34,72.38,95400.0,53.6384,53.7568,53.5053,53.5349,95400.0
2013-12-10 09:55:00,72.38,72.52,72.38,72.4,64400.0,53.5349,53.6384,53.5349,53.5497,64400.0
2013-12-10 10:00:00,72.44,72.52,72.4,72.46,46700.0,53.5793,53.6384,53.5497,53.5941,46700.0
2013-12-10 10:05:00,72.44,72.5,72.31,72.47,70100.0,53.5793,53.6236,53.4831,53.6015,70100.0
2013-12-10 10:10:00,72.42,72.49,72.34,72.42,16100.0,53.5645,53.6162,53.5053,53.5645,16100.0
2013-12-10 10:15:00,72.42,72.53,72.4,72.48,23300.0,53.5645,53.6458,53.5497,53.6089,23300.0
2013-12-10 10:20:00,72.45,72.51,72.41,72.46,22400.0,53.5867,53.631,53.5571,53.5941,22400.0
2013-12-10 10:25:00,72.48,72.5,72.45,72.45,15100.0,53.6089,53.6236,53.5867,53.5867,15100.0
2013-12-10 10:30:00,72.48,72.59,72.45,72.58,24700.0,53.6089,53.6902,53.5867,53.6828,24700.0
2013-12-10 10:35:00,72.57,72.74,72.57,72.74,22800.0,53.6754,53.8012,53.6754,53.8012,22800.0
2013-12-10 10:40:00,72.72,72.73,72.59,72.59,16500.0,53.7864,53.7938,53.6902,53.6902,16500.0
2013-12-10 10:45:00,72.61,72.65,72.58,72.63,10100.0,53.705,53.7346,53.6828,53.7198,10100.0
2013-12-10 10:50:00,72.64,72.67,72.62,72.65,13400.0,53.7272,53.7494,53.7124,53.7346,13400.0
2013-12-10 10:55:00,72.65,72.71,72.58,72.6,13400.0,53.7346,53.779,53.6828,53.6976,13400.0
2013-12-10 11:00:00,72.59,72.64,72.56,72.6,16500.0,53.6902,53.7272,53.668,53.6976,16500.0
2013-12-10 11:05:00,72.58,72.58,72.49,72.58,14200.0,53.6828,53.6828,53.6162,53.6828,14200.0
2013-12-10 11:10:00,72.54,72.57,72.48,72.55,14700.0,53.6532,53.6754,53.6089,53.6606,14700.0
2013-12-10 11:15:00,72.54,72.58,72.47,72.56,20900.0,53.6532,53.6828,53.6015,53.668,20900.0
2013-12-10 11:20:00,72.54,72.59,72.47,72.47,9100.0,53.6532,53.6902,53.6015,53.6015,9100.0
2013-12-10 11:25:00,72.47,72.6,72.47,72.53,17400.0,53.6015,53.6976,53.6015,53.6458,17400.0
2013-12-10 11:30:00,72.53,72.54,72.45,72.5,24500.0,53.6458,53.6532,53.5867,53.6236,24500.0
2013-12-10 11:35:00,72.47,72.55,72.46,72.54,18400.0,53.6015,53.6606,53.5941,53.6532,18400.0
2013-12-10 11:40:00,72.54,72.56,72.5,72.53,10500.0,53.6532,53.668,53.6236,53.6458,10500.0
2013-12-10 11:45:00,72.53,72.56,72.52,72.53,9200.0,53.6458,53.668,53.6384,53.6458,9200.0
2013-12-10 11:50:00,72.53,72.54,72.44,72.5,25900.0,53.6458,53.6532,53.5793,53.6236,25900.0
2013-12-10 11:55:00,72.5,72.52,72.46,72.49,16800.0,53.6236,53.6384,53.5941,53.6162,16800.0
2013-12-10 12:00:00,72.5,72.5,72.38,72.46,21800.0,53.6236,53.6236,53.5349,53.5941,21800.0
2013-12-10 12:05:00,72.44,72.47,72.36,72.42,41400.0,53.5793,53.6015,53.5201,53.5645,41400.0
2013-12-10 12:10:00,72.42,72.5,72.41,72.5,20600.0,53.5645,53.6236,53.5571,53.6236,20600.0
2013-12-10 12:15:00,72.5,72.55,72.46,72.54,35500.0,53.6236,53.6606,53.5941,53.6532,35500.0
2013-12-10 12:20:00,72.53,72.6,72.51,72.58,11100.0,53.6458,53.6976,53.631,53.6828,11100.0
2013-12-10 12:25:00,72.57,72.61,72.54,72.57,7700.0,53.6754,53.705,53.6532,53.6754,7700.0
2013-12-10 12:30:00,72.56,72.59,72.52,72.54,9800.0,53.668,53.6902,53.6384,53.6532,9800.0
2013-12-10 12:35:00,72.52,72.54,72.46,72.47,9100.0,53.6384,53.6532,53.5941,53.6015,9100.0
2013-12-10 12:40:00,72.46,72.47,72.4,72.43,10800.0,53.5941,53.6015,53.5497,53.5719,10800.0
2013-12-10 12:45:00,72.42,72.43,72.34,72.38,21800.0,53.5645,53.5719,53.5053,53.5349,21800.0
2013-12-10 12:50:00,72.37,72.43,72.36,72.4,16500.0,53.5275,53.5719,53.5201,53.5497,16500.0
2013-12-10 12:55:00,72.4,72.48,72.39,72.46,15600.0,53.5497,53.6089,53.5423,53.5941,15600.0
2013-12-10 13:00:00,72.42,72.47,72.39,72.46,10900.0,53.5645,53.6015,53.5423,53.5941,10900.0
2013-12-10 13:05:00,72.45,72.48,72.4,72.42,11800.0,53.5867,53.6089,53.5497,53.5645,11800.0
2013-12-10 13:10:00,72.4,72.45,72.4,72.45,15300.0,53.5497,53.5867,53.5497,53.5867,15300.0
2013-12-10 13:15:00,72.46,72.48,72.43,72.47,10500.0,53.5941,53.6089,53.5719,53.6015,10500.0
2013-12-10 13:20:00,72.46,72.49,72.44,72.46,10200.0,53.5941,53.6162,53.5793,53.5941,10200.0
2013-12-10 13:25:00,72.45,72.46,72.37,72.38,20000.0,53.5867,53.5941,53.5275,53.5349,20000.0
2013-12-10 13:30:00,72.41,72.41,72.34,72.37,9300.0,53.5571,53.5571,53.5053,53.5275,9300.0
2013-12-10 13:35:00,72.37,72.39,72.32,72.39,14100.0,53.5275,53.5423,53.4905,53.5423,14100.0
2013-12-10 13:40:00,72.38,72.42,72.37,72.41,18000.0,53.5349,53.5645,53.5275,53.5571,18000.0
2013-12-10 13:45:00,72.4,72.45,72.36,72.42,8900.0,53.5497,53.5867,53.5201,53.5645,8900.0
2013-12-10 13:50:00,72.41,72.41,72.32,72.33,26800.0,53.5571,53.5571,53.4905,53.4979,26800.0
2013-12-10 13:55:00,72.32,72.32,72.24,72.26,15000.0,53.4905,53.4905,53.4313,53.4461,15000.0
2013-12-10 14:00:00,72.27,72.3,72.23,72.27,13600.0,53.4535,53.4757,53.4239,53.4535,13600.0
2013-12-10 14:05:00,72.28,72.29,72.23,72.27,15300.0,53.4609,53.4683,53.4239,53.4535,15300.0
2013-12-10 14:10:00,72.27,72.29,72.18,72.2,25100.0,53.4535,53.4683,53.387,53.4018,25100.0
2013-12-10 14:15:00,72.2,72.2,72.16,72.18,12400.0,53.4018,53.4018,53.3722,53.387,12400.0
2013-12-10 14:20:00,72.18,72.2,72.14,72.14,14300.0,53.387,53.4018,53.3574,53.3574,14300.0
2013-12-10 14:25:00,72.14,72.14,72.07,72.11,31700.0,53.3574,53.3574,53.3056,53.3352,31700.0
2013-12-10 14:30:00,72.11,72.12,72.08,72.12,13000.0,53.3352,53.3426,53.313,53.3426,13000.0
2013-12-10 14:35:00,72.1,72.17,72.09,72.13,38500.0,53.3278,53.3796,53.3204,53.35,38500.0
2013-12-10 14:40:00,72.13,72.13,71.99,72.01,126900.0,53.35,53.35,53.2464,53.2612,126900.0
2013-12-10 14:45:00,72.0,72.09,72.0,72.06,33000.0,53.2538,53.3204,53.2538,53.2982,33000.0
2013-12-10 14:50:00,72.07,72.14,72.06,72.1,18200.0,53.3056,53.3574,53.2982,53.3278,18200.0
2013-12-10 14:55:00,72.12,72.19,72.1,72.13,32600.0,53.3426,53.3944,53.3278,53.35,32600.0
2013-12-10 15:00:00,72.13,72.2,72.12,72.15,29000.0,53.35,53.4018,53.3426,53.3648,29000.0
2013-12-10 15:05:00,72.16,72.18,72.12,72.13,33400.0,53.3722,53.387,53.3426,53.35,33400.0
2013-12-10 15:10:00,72.13,72.15,72.11,72.13,22300.0,53.35,53.3648,53.3352,53.35,22300.0
2013-12-10 15:15:00,72.14,72.14,72.07,72.07,21800.0,53.3574,53.3574,53.3056,53.3056,21800.0
2013-12-10 15:20:00,72.06,72.16,72.06,72.11,58700.0,53.2982,53.3722,53.2982,53.3352,58700.0
2013-12-10 15:25:00,72.11,72.14,72.06,72.12,44300.0,53.3352,53.3574,53.2982,53.3426,44300.0
2013-12-10 15:30:00,72.14,72.14,72.09,72.12,36100.0,53.3574,53.3574,53.3204,53.3426,36100.0
2013-12-10 15:35:00,72.11,72.14,72.06,72.11,24000.0,53.3352,53.3574,53.2982,53.3352,24000.0
2013-12-10 15:40:00,72.12,72.16,72.11,72.15,59500.0,53.3426,53.3722,53.3352,53.3648,59500.0
2013-12-10 15:45:00,72.14,72.15,72.11,72.13,50300.0,53.3574,53.3648,53.3352,53.35,50300.0
2013-12-10 15:50:00,72.13,72.15,72.11,72.14,59200.0,53.35,53.3648,53.3352,53.3574,59200.0
2013-12-10 15:55:00,72.13,72.15,72.09,72.1,111700.0,53.35,53.3648,53.3204,53.3278,111700.0
2013-12-11 09:30:00,72.09,72.41,72.05,72.17,47400.0,53.3204,53.5571,53.2908,53.3796,47400.0
2013-12-11 09:35:00,72.16,72.16,71.79,71.81,27300.0,53.3722,53.3722,53.0985,53.1133,27300.0
2013-12-11 09:40:00,71.75,71.81,71.66,71.81,30000.0,53.0689,53.1133,53.0023,53.1133,30000.0
2013-12-11 09:45:00,71.76,71.79,71.55,71.7,26200.0,53.0763,53.0985,52.921,53.0319,26200.0
2013-12-11 09:50:00,71.7,71.78,71.6,71.69,29400.0,53.0319,53.0911,52.958,53.0245,29400.0
2013-12-11 09:55:00,71.73,71.81,71.62,71.76,31400.0,53.0541,53.1133,52.9728,53.0763,31400.0
2013-12-11 10:00:00,71.77,71.77,71.62,71.72,14800.0,53.0837,53.0837,52.9728,53.0467,14800.0
2013-12-11 10:05:00,71.71,71.71,71.47,71.56,30000.0,53.0393,53.0393,52.8618,52.9284,30000.0
2013-12-11 10:10:00,71.56,71.64,71.55,71.61,45400.0,52.9284,52.9876,52.921,52.9654,45400.0
2013-12-11 10:15:00,71.6,71.64,71.34,71.37,51200.0,52.958,52.9876,52.7657,52.7879,51200.0
2013-12-11 10:20:00,71.36,71.47,71.32,71.41,35800.0,52.7805,52.8618,52.7509,52.8174,35800.0
2013-12-11 10:25:00,71.43,71.46,71.38,71.4,33200.0,52.8322,52.8544,52.7953,52.81,33200.0
2013-12-11 10:30:00,71.4,71.46,71.32,71.41,20200.0,52.81,52.8544,52.7509,52.8174,20200.0
2013-12-11 10:35:00,71.4,71.5,71.38,71.41,30200.0,52.81,52.884,52.7953,52.8174,30200.0
2013-12-11 10:40:00,71.41,71.44,71.35,71.39,27400.0,52.8174,52.8396,52.7731,52.8026,27400.0
2013-12-11 10:45:00,71.37,71.38,71.25,71.28,17200.0,52.7879,52.7953,52.6991,52.7213,17200.0
2013-12-11 10:50:00,71.26,71.37,71.26,71.31,15600.0,52.7065,52.7879,52.7065,52.7435,15600.0
2013-12-11 10:55:00,71.32,71.33,71.26,71.28,18200.0,52.7509,52.7583,52.7065,52.7213,18200.0
2013-12-11 11:00:00,71.28,71.33,71.25,71.29,19300.0,52.7213,52.7583,52.6991,52.7287,19300.0
2013-12-11 11:05:00,71.29,71.33,71.24,71.27,9300.0,52.7287,52.7583,52.6917,52.7139,9300.0
2013-12-11 11:10:00,71.3,71.41,71.27,71.4,13400.0,52.7361,52.8174,52.7139,52.81,13400.0
2013-12-11 11:15:00,71.4,71.42,71.26,71.29,49200.0,52.81,52.8248,52.7065,52.7287,49200.0
2013-12-11 11:20:00,71.3,71.3,71.13,71.17,25900.0,52.7361,52.7361,52.6103,52.6399,25900.0
2013-12-11 11:25:00,71.21,71.24,71.15,71.24,8700.0,52.6695,52.6917,52.6251,52.6917,8700.0
2013-12-11 11:30:00,71.25,71.26,71.13,71.16,25300.0,52.6991,52.7065,52.6103,52.6325,25300.0
2013-12-11 11:35:00,71.16,71.16,71.08,71.1,20700.0,52.6325,52.6325,52.5734,52.5882,20700.0
2013-12-11 11:40:00,71.09,71.15,71.09,71.11,11600.0,52.5808,52.6251,52.5808,52.5955,11600.0
2013-12-11 11:45:00,71.11,71.11,71.01,71.05,13000.0,52.5955,52.5955,52.5216,52.5512,13000.0
2013-12-11 11:50:00,71.05,71.06,70.96,70.98,18000.0,52.5512,52.5586,52.4846,52.4994,18000.0
2013-12-11 11:55:00,70.99,71.12,70.96,71.12,13300.0,52.5068,52.6029,52.4846,52.6029,13300.0
2013-12-11 12:00:00,71.12,71.14,71.07,71.1,16700.0,52.6029,52.6177,52.566,52.5882,16700.0
2013-12-11 12:05:00,71.09,71.12,71.03,71.07,20500.0,52.5808,52.6029,52.5364,52.566,20500.0
2013-12-11 12:10:00,71.06,71.1,71.01,71.02,18800.0,52.5586,52.5882,52.5216,52.529,18800.0
2013-12-11 12:15:00,71.01,71.03,70.9,70.94,16300.0,52.5216,52.5364,52.4402,52.4698,16300.0
2013-12-11 12:20:00,70.94,71.0,70.87,70.87,13700.0,52.4698,52.5142,52.418,52.418,13700.0
2013-12-11 12:25:00,70.88,70.94,70.85,70.89,14100.0,52.4254,52.4698,52.4032,52.4328,14100.0
2013-12-11 12:30:00,70.89,71.0,70.87,70.99,10400.0,52.4328,52.5142,52.418,52.5068,10400.0
2013-12-11 12:35:00,71.0,71.05,70.99,71.02,15300.0,52.5142,52.5512,52.5068,52.529,15300.0
2013-12-11 12:40:00,71.02,71.03,70.95,70.97,14300.0,52.529,52.5364,52.4772,52.492,14300.0
2013-12-11 12:45:00,70.97,71.01,70.92,70.99,31300.0,52.492,52.5216,52.455,52.5068,31300.0
2013-12-11 12:50:00,70.98,71.0,70.94,70.96,7300.0,52.4994,52.5142,52.4698,52.4846,7300.0
2013-12-11 12:55:00,70.96,70.97,70.92,70.96,7500.0,52.4846,52.492,52.455,52.4846,7500.0
2013-12-11 13:00:00,70.96,71.03,70.94,71.03,8700.0,52.4846,52.5364,52.4698,52.5364,8700.0
2013-12-11 13:05:00,71.03,71.1,71.02,71.02,6500.0,52.5364,52.5882,52.529,52.529,6500.0
2013-12-11 13:10:00,71.02,71.07,71.01,71.02,10400.0,52.529,52.566,52.5216,52.529,10400.0
2013-12-11 13:15:00,70.99,71.01,70.95,70.98,7600.0,52.5068,52.5216,52.4772,52.4994,7600.0
2013-12-11 13:20:00,70.97,70.99,70.95,70.97,7300.0,52.492,52.5068,52.4772,52.492,7300.0
2013-12-11 13:25:00,70.97,70.97,70.89,70.92,11400.0,52.492,52.492,52.4328,52.455,11400.0
2013-12-11 13:30:00,70.92,70.99,70.9,70.99,15600.0,52.455,52.5068,52.4402,52.5068,15600.0
2013-12-11 13:35:00,70.99,71.09,70.99,71.09,15200.0,52.5068,52.5808,52.5068,52.5808,15200.0
2013-12-11 13:40:00,71.09,71.25,71.08,71.25,11800.0,52.5808,52.6991,52.5734,52.6991,11800.0
2013-12-11 13:45:00,71.24,71.27,71.17,71.17,21500.0,52.6917,52.7139,52.6399,52.6399,21500.0
2013-12-11 13:50:00,71.18,71.21,71.15,71.19,23300.0,52.6473,52.6695,52.6251,52.6547,23300.0
2013-12-11 13:55:00,71.2,71.28,71.18,71.26,13600.0,52.6621,52.7213,52.6473,52.7065,13600.0
2013-12-11 14:00:00,71.26,71.27,71.21,71.24,17900.0,52.7065,52.7139,52.6695,52.6917,17900.0
2013-12-11 14:05:00,71.24,71.26,71.13,71.13,15100.0,52.6917,52.7065,52.6103,52.6103,15100.0
2013-12-11 14:10:00,71.13,71.13,71.06,71.06,12000.0,52.6103,52.6103,52.5586,52.5586,12000.0
2013-12-11 14:15:00,71.04,71.04,70.97,70.99,16200.0,52.5438,52.5438,52.492,52.5068,16200.0
2013-12-11 14:20:00,70.98,71.03,70.96,71.03,9200.0,52.4994,52.5364,52.4846,52.5364,9200.0
2013-12-11 14:25:00,71.02,71.06,70.95,71.06,13100.0,52.529,52.5586,52.4772,52.5586,13100.0
2013-12-11 14:30:00,71.06,71.06,70.94,70.99,14500.0,52.5586,52.5586,52.4698,52.5068,14500.0
2013-12-11 14:35:00,70.99,71.02,70.96,71.01,12400.0,52.5068,52.529,52.4846,52.5216,12400.0
2013-12-11 14:40:00,70.98,71.04,70.95,71.02,20400.0,52.4994,52.5438,52.4772,52.529,20400.0
2013-12-11 14:45:00,71.02,71.09,71.0,71.05,13000.0,52.529,52.5808,52.5142,52.5512,13000.0
2013-12-11 14:50:00,71.05,71.06,70.97,70.99,14400.0,52.5512,52.5586,52.492,52.5068,14400.0
2013-12-11 14:55:00,71.02,71.02,70.91,70.95,27600.0,52.529,52.529,52.4476,52.4772,27600.0
2013-12-11 15:00:00,70.96,70.99,70.93,70.98,22500.0,52.4846,52.5068,52.4624,52.4994,22500.0
2013-12-11 15:05:00,70.98,71.09,70.98,71.05,32400.0,52.4994,52.5808,52.4994,52.5512,32400.0
2013-12-11 15:10:00,71.08,71.08,70.96,70.98,21700.0,52.5734,52.5734,52.4846,52.4994,21700.0
2013-12-11 15:15:00,70.99,71.0,70.91,70.92,17500.0,52.5068,52.5142,52.4476,52.455,17500.0
2013-12-11 15:20:00,70.92,71.07,70.92,71.07,30900.0,52.455,52.566,52.455,52.566,30900.0
2013-12-11 15:25:00,71.06,71.07,70.93,70.96,23900.0,52.5586,52.566,52.4624,52.4846,23900.0
2013-12-11 15:30:00,70.96,71.01,70.91,70.96,27600.0,52.4846,52.5216,52.4476,52.4846,27600.0
2013-12-11 15:35:00,70.96,70.96,70.84,70.87,41400.0,52.4846,52.4846,52.3958,52.418,41400.0
2013-12-11 15:40:00,70.87,70.91,70.82,70.84,28600.0,52.418,52.4476,52.3811,52.3958,28600.0
2013-12-11 15:45:00,70.84,70.87,70.76,70.87,63400.0,52.3958,52.418,52.3367,52.418,63400.0
2013-12-11 15:50:00,70.88,70.94,70.87,70.92,146300.0,52.4254,52.4698,52.418,52.455,146300.0
2013-12-11 15:55:00,70.92,71.09,70.9,70.95,173200.0,52.455,52.5808,52.4402,52.4772,173200.0
2013-12-12 09:30:00,70.67,70.93,70.67,70.88,28900.0,52.2701,52.4624,52.2701,52.4254,28900.0
2013-12-12 09:35:00,70.89,71.25,70.88,71.15,49400.0,52.4328,52.6991,52.4254,52.6251,49400.0
2013-12-12 09:40:00,71.19,71.19,70.89,70.96,34600.0,52.6547,52.6547,52.4328,52.4846,34600.0
2013-12-12 09:45:00,70.97,71.0,70.71,70.71,12800.0,52.492,52.5142,52.2997,52.2997,12800.0
2013-12-12 09:50:00,70.72,70.89,70.72,70.79,23600.0,52.3071,52.4328,52.3071,52.3589,23600.0
2013-12-12 09:55:00,70.74,70.81,70.67,70.72,69800.0,52.3219,52.3737,52.2701,52.3071,69800.0
2013-12-12 10:00:00,70.67,70.98,70.64,70.98,22200.0,52.2701,52.4994,52.2479,52.4994,22200.0
2013-12-12 10:05:00,70.92,70.97,70.87,70.91,17500.0,52.455,52.492,52.418,52.4476,17500.0
2013-12-12 10:10:00,70.89,70.97,70.88,70.97,32900.0,52.4328,52.492,52.4254,52.492,32900.0
2013-12-12 10:15:00,70.98,70.99,70.83,70.85,19600.0,52.4994,52.5068,52.3885,52.4032,19600.0
2013-12-12 10:20:00,70.86,71.0,70.86,70.88,19800.0,52.4106,52.5142,52.4106,52.4254,19800.0
2013-12-12 10:25:00,70.9,70.93,70.86,70.88,10100.0,52.4402,52.4624,52.4106,52.4254,10100.0
2013-12-12 10:30:00,70.89,70.95,70.86,70.95,11200.0,52.4328,52.4772,52.4106,52.4772,11200.0
2013-12-12 10:35:00,70.95,70.99,70.9,70.94,16800.0,52.4772,52.5068,52.4402,52.4698,16800.0
2013-12-12 10:40:00,70.97,71.06,70.89,71.06,13600.0,52.492,52.5586,52.4328,52.5586,13600.0
2013-12-12 10:45:00,71.02,71.11,70.93,71.08,14800.0,52.529,52.5955,52.4624,52.5734,14800.0
2013-12-12 10:50:00,71.05,71.11,70.98,71.02,10200.0,52.5512,52.5955,52.4994,52.529,10200.0
2013-12-12 10:55:00,71.02,71.06,70.92,71.04,13700.0,52.529,52.5586,52.455,52.5438,13700.0
2013-12-12 11:00:00,71.01,71.02,70.92,70.93,14500.0,52.5216,52.529,52.455,52.4624,14500.0
2013-12-12 11:05:00,70.93,71.02,70.92,71.02,27500.0,52.4624,52.529,52.455,52.529,27500.0
2013-12-12 11:10:00,71.02,71.05,70.98,70.98,16800.0,52.529,52.5512,52.4994,52.4994,16800.0
2013-12-12 11:15:00,70.98,70.99,70.82,70.82,23800.0,52.4994,52.5068,52.3811,52.3811,23800.0
2013-12-12 11:20:00,70.82,70.84,70.63,70.65,44200.0,52.3811,52.3958,52.2405,52.2553,44200.0
2013-12-12 11:25:00,70.64,70.65,70.53,70.58,29200.0,52.2479,52.2553,52.1666,52.2035,29200.0
2013-12-12 11:30:00,70.56,70.64,70.56,70.63,20600.0,52.1887,52.2479,52.1887,52.2405,20600.0
2013-12-12 11:35:00,70.63,70.63,70.58,70.62,18300.0,52.2405,52.2405,52.2035,52.2331,18300.0
2013-12-12 11:40:00,70.64,70.74,70.58,70.72,35800.0,52.2479,52.3219,52.2035,52.3071,35800.0
2013-12-12 11:45:00,70.69,70.78,70.68,70.76,9700.0,52.2849,52.3515,52.2775,52.3367,9700.0
2013-12-12 11:50:00,70.73,70.84,70.73,70.81,5800.0,52.3145,52.3958,52.3145,52.3737,5800.0
2013-12-12 11:55:00,70.84,70.85,70.72,70.72,10500.0,52.3958,52.4032,52.3071,52.3071,10500.0
2013-12-12 12:00:00,70.72,70.75,70.63,70.66,14100.0,52.3071,52.3293,52.2405,52.2627,14100.0
2013-12-12 12:05:00,70.66,70.7,70.63,70.65,11300.0,52.2627,52.2923,52.2405,52.2553,11300.0
2013-12-12 12:10:00,70.64,70.7,70.58,70.62,10500.0,52.2479,52.2923,52.2035,52.2331,10500.0
2013-12-12 12:15:00,70.6,70.6,70.5,70.51,10200.0,52.2183,52.2183,52.1444,52.1518,10200.0
2013-12-12 12:20:00,70.51,70.52,70.37,70.38,18400.0,52.1518,52.1592,52.0482,52.0556,18400.0
2013-12-12 12:25:00,70.39,70.49,70.35,70.49,14000.0,52.063,52.137,52.0334,52.137,14000.0
2013-12-12 12:30:00,70.45,70.48,70.44,70.48,8900.0,52.1074,52.1296,52.1,52.1296,8900.0
2013-12-12 12:35:00,70.5,70.54,70.5,70.5,10700.0,52.1444,52.174,52.1444,52.1444,10700.0
2013-12-12 12:40:00,70.5,70.53,70.47,70.51,9200.0,52.1444,52.1666,52.1222,52.1518,9200.0
2013-12-12 12:45:00,70.51,70.61,70.5,70.58,7400.0,52.1518,52.2257,52.1444,52.2035,7400.0
2013-12-12 12:50:00,70.58,70.6,70.52,70.6,17700.0,52.2035,52.2183,52.1592,52.2183,17700.0
2013-12-12 12:55:00,70.6,70.65,70.6,70.62,9600.0,52.2183,52.2553,52.2183,52.2331,9600.0
2013-12-12 13:00:00,70.6,70.71,70.6,70.7,6700.0,52.2183,52.2997,52.2183,52.2923,6700.0
2013-12-12 13:05:00,70.69,70.74,70.69,70.74,14600.0,52.2849,52.3219,52.2849,52.3219,14600.0
2013-12-12 13:10:00,70.73,70.73,70.71,70.72,5800.0,52.3145,52.3145,52.2997,52.3071,5800.0
2013-12-12 13:15:00,70.71,70.79,70.7,70.72,13100.0,52.2997,52.3589,52.2923,52.3071,13100.0
2013-12-12 13:20:00,70.72,70.75,70.68,70.69,25700.0,52.3071,52.3293,52.2775,52.2849,25700.0
2013-12-12 13:25:00,70.67,70.68,70.61,70.61,7700.0,52.2701,52.2775,52.2257,52.2257,7700.0
2013-12-12 13:30:00,70.62,70.68,70.54,70.56,16900.0,52.2331,52.2775,52.174,52.1887,16900.0
2013-12-12 13:35:00,70.57,70.66,70.56,70.65,10600.0,52.1961,52.2627,52.1887,52.2553,10600.0
2013-12-12 13:40:00,70.66,70.71,70.65,70.68,10100.0,52.2627,52.2997,52.2553,52.2775,10100.0
2013-12-12 13:45:00,70.69,70.72,70.64,70.64,12100.0,52.2849,52.3071,52.2479,52.2479,12100.0
2013-12-12 13:50:00,70.64,70.65,70.61,70.63,9200.0,52.2479,52.2553,52.2257,52.2405,9200.0
2013-12-12 13:55:00,70.61,70.66,70.6,70.65,9900.0,52.2257,52.2627,52.2183,52.2553,9900.0
2013-12-12 14:00:00,70.66,70.8,70.66,70.77,17200.0,52.2627,52.3663,52.2627,52.3441,17200.0
2013-12-12 14:05:00,70.77,70.88,70.76,70.88,17600.0,52.3441,52.4254,52.3367,52.4254,17600.0
2013-12-12 14:10:00,70.89,70.89,70.78,70.78,16400.0,52.4328,52.4328,52.3515,52.3515,16400.0
2013-12-12 14:15:00,70.77,70.81,70.75,70.75,20600.0,52.3441,52.3737,52.3293,52.3293,20600.0
2013-12-12 14:20:00,70.75,70.84,70.75,70.83,11600.0,52.3293,52.3958,52.3293,52.3885,11600.0
2013-12-12 14:25:00,70.83,70.84,70.79,70.83,16500.0,52.3885,52.3958,52.3589,52.3885,16500.0
2013-12-12 14:30:00,70.83,70.89,70.82,70.86,14500.0,52.3885,52.4328,52.3811,52.4106,14500.0
2013-12-12 14:35:00,70.85,70.86,70.81,70.83,17000.0,52.4032,52.4106,52.3737,52.3885,17000.0
2013-12-12 14:40:00,70.84,70.89,70.82,70.87,13400.0,52.3958,52.4328,52.3811,52.418,13400.0
2013-12-12 14:45:00,70.89,70.91,70.84,70.86,21100.0,52.4328,52.4476,52.3958,52.4106,21100.0
2013-12-12 14:50:00,70.84,70.93,70.8,70.92,22300.0,52.3958,52.4624,52.3663,52.455,22300.0
2013-12-12 14:55:00,70.91,70.99,70.9,70.94,16400.0,52.4476,52.5068,52.4402,52.4698,16400.0
2013-12-12 15:00:00,70.93,70.94,70.87,70.88,16200.0,52.4624,52.4698,52.418,52.4254,16200.0
2013-12-12 15:05:00,70.88,70.88,70.76,70.8,26600.0,52.4254,52.4254,52.3367,52.3663,26600.0
2013-12-12 15:10:00,70.83,70.88,70.8,70.8,18300.0,52.3885,52.4254,52.3663,52.3663,18300.0
2013-12-12 15:15:00,70.82,70.83,70.8,70.83,19100.0,52.3811,52.3885,52.3663,52.3885,19100.0
2013-12-12 15:20:00,70.82,70.94,70.81,70.92,21500.0,52.3811,52.4698,52.3737,52.455,21500.0
2013-12-12 15:25:00,70.91,70.92,70.88,70.88,25000.0,52.4476,52.455,52.4254,52.4254,25000.0
2013-12-12 15:30:00,70.87,70.9,70.87,70.9,29500.0,52.418,52.4402,52.418,52.4402,29500.0
2013-12-12 15:35:00,70.89,70.91,70.78,70.79,31800.0,52.4328,52.4476,52.3515,52.3589,31800.0
2013-12-12 15:40:00,70.79,70.81,70.77,70.78,33400.0,52.3589,52.3737,52.3441,52.3515,33400.0
2013-12-12 15:45:00,70.79,70.79,70.65,70.65,58700.0,52.3589,52.3589,52.2553,52.2553,58700.0
2013-12-12 15:50:00,70.66,70.66,70.58,70.58,52800.0,52.2627,52.2627,52.2035,52.2035,52800.0
2013-12-12 15:55:00,70.59,70.63,70.54,70.59,108000.0,52.2109,52.2405,52.174,52.2109,108000.0
2013-12-13 09:30:00,70.83,71.03,70.58,70.99,48900.0,52.3885,52.5364,52.2035,52.5068,48900.0
2013-12-13 09:35:00,70.97,71.05,70.9,70.95,44800.0,52.492,52.5512,52.4402,52.4772,44800.0
2013-12-13 09:40:00,70.98,70.98,70.8,70.88,28300.0,52.4994,52.4994,52.3663,52.4254,28300.0
2013-12-13 09:45:00,70.88,70.9,70.76,70.81,19000.0,52.4254,52.4402,52.3367,52.3737,19000.0
2013-12-13 09:50:00,70.84,70.84,70.71,70.72,16600.0,52.3958,52.3958,52.2997,52.3071,16600.0
2013-12-13 09:55:00,70.74,70.81,70.66,70.69,18800.0,52.3219,52.3737,52.2627,52.2849,18800.0
2013-12-13 10:00:00,70.69,70.82,70.65,70.82,28800.0,52.2849,52.3811,52.2553,52.3811,28800.0
2013-12-13 10:05:00,70.79,70.87,70.77,70.77,29200.0,52.3589,52.418,52.3441,52.3441,29200.0
2013-12-13 10:10:00,70.78,70.78,70.61,70.64,13400.0,52.3515,52.3515,52.2257,52.2479,13400.0
2013-12-13 10:15:00,70.62,70.65,70.48,70.54,25800.0,52.2331,52.2553,52.1296,52.174,25800.0
2013-12-13 10:20:00,70.52,70.57,70.41,70.45,24200.0,52.1592,52.1961,52.0778,52.1074,24200.0
2013-12-13 10:25:00,70.43,70.53,70.43,70.51,57900.0,52.0926,52.1666,52.0926,52.1518,57900.0
2013-12-13 10:30:00,70.52,70.66,70.51,70.64,26600.0,52.1592,52.2627,52.1518,52.2479,26600.0
2013-12-13 10:35:00,70.63,70.71,70.63,70.69,18400.0,52.2405,52.2997,52.2405,52.2849,18400.0
2013-12-13 10:40:00,70.71,70.73,70.57,70.57,16000.0,52.2997,52.3145,52.1961,52.1961,16000.0
2013-12-13 10:45:00,70.57,70.63,70.48,70.5,17800.0,52.1961,52.2405,52.1296,52.1444,17800.0
2013-12-13 10:50:00,70.51,70.63,70.48,70.62,21000.0,52.1518,52.2405,52.1296,52.2331,21000.0
2013-12-13 10:55:00,70.63,70.68,70.63,70.64,30300.0,52.2405,52.2775,52.2405,52.2479,30300.0
2013-12-13 11:00:00,70.64,70.66,70.55,70.59,16000.0,52.2479,52.2627,52.1814,52.2109,16000.0
2013-12-13 11:05:00,70.58,70.65,70.58,70.6,16800.0,52.2035,52.2553,52.2035,52.2183,16800.0
2013-12-13 11:10:00,70.6,70.65,70.56,70.64,32700.0,52.2183,52.2553,52.1887,52.2479,32700.0
2013-12-13 11:15:00,70.64,70.74,70.57,70.7,20900.0,52.2479,52.3219,52.1961,52.2923,20900.0
2013-12-13 11:20:00,70.7,70.7,70.59,70.6,12400.0,52.2923,52.2923,52.2109,52.2183,12400.0
2013-12-13 11:25:00,70.6,70.67,70.57,70.57,21700.0,52.2183,52.2701,52.1961,52.1961,21700.0
2013-12-13 11:30:00,70.57,70.6,70.5,70.57,34200.0,52.1961,52.2183,52.1444,52.1961,34200.0
2013-12-13 11:35:00,70.56,70.66,70.55,70.65,16700.0,52.1887,52.2627,52.1814,52.2553,16700.0
2013-12-13 11:40:00,70.66,70.7,70.64,70.68,11300.0,52.2627,52.2923,52.2479,52.2775,11300.0
2013-12-13 11:45:00,70.69,70.69,70.62,70.65,21100.0,52.2849,52.2849,52.2331,52.2553,21100.0
2013-12-13 11:50:00,70.66,70.67,70.63,70.65,12600.0,52.2627,52.2701,52.2405,52.2553,12600.0
2013-12-13 11:55:00,70.65,70.71,70.64,70.69,12100.0,52.2553,52.2997,52.2479,52.2849,12100.0
2013-12-13 12:00:00,70.69,70.72,70.66,70.66,10300.0,52.2849,52.3071,52.2627,52.2627,10300.0
2013-12-13 12:05:00,70.65,70.67,70.61,70.64,11300.0,52.2553,52.2701,52.2257,52.2479,11300.0
2013-12-13 12:10:00,70.62,70.63,70.59,70.63,24400.0,52.2331,52.2405,52.2109,52.2405,24400.0
2013-12-13 12:15:00,70.62,70.71,70.59,70.69,53500.0,52.2331,52.2997,52.2109,52.2849,53500.0
2013-12-13 12:20:00,70.68,70.76,70.68,70.73,76800.0,52.2775,52.3367,52.2775,52.3145,76800.0
2013-12-13 12:25:00,70.72,70.81,70.71,70.8,55800.0,52.3071,52.3737,52.2997,52.3663,55800.0
2013-12-13 12:30:00,70.81,70.88,70.8,70.88,19000.0,52.3737,52.4254,52.3663,52.4254,19000.0
2013-12-13 12:35:00,70.87,70.9,70.82,70.84,24200.0,52.418,52.4402,52.3811,52.3958,24200.0
2013-12-13 12:40:00,70.83,70.88,70.83,70.86,21200.0,52.3885,52.4254,52.3885,52.4106,21200.0
2013-12-13 12:45:00,70.86,70.87,70.79,70.8,15100.0,52.4106,52.418,52.3589,52.3663,15100.0
2013-12-13 12:50:00,70.8,70.85,70.79,70.84,13400.0,52.3663,52.4032,52.3589,52.3958,13400.0
2013-12-13 12:55:00,70.82,70.95,70.82,70.95,11700.0,52.3811,52.4772,52.3811,52.4772,11700.0
2013-12-13 13:00:00,70.94,70.96,70.9,70.93,11800.0,52.4698,52.4846,52.4402,52.4624,11800.0
2013-12-13 13:05:00,70.93,70.97,70.91,70.91,16200.0,52.4624,52.492,52.4476,52.4476,16200.0
2013-12-13 13:10:00,70.92,70.99,70.92,70.99,51200.0,52.455,52.5068,52.455,52.5068,51200.0
2013-12-13 13:15:00,70.99,71.0,70.96,70.98,17900.0,52.5068,52.5142,52.4846,52.4994,17900.0
2013-12-13 13:20:00,70.98,71.04,70.96,71.01,64700.0,52.4994,52.5438,52.4846,52.5216,64700.0
2013-12-13 13:25:00,70.98,71.01,70.96,71.0,11700.0,52.4994,52.5216,52.4846,52.5142,11700.0
2013-12-13 13:30:00,71.0,71.0,70.81,70.98,55200.0,52.5142,52.5142,52.3737,52.4994,55200.0
2013-12-13 13:35:00,70.99,71.03,70.98,71.0,12600.0,52.5068,52.5364,52.4994,52.5142,12600.0
2013-12-13 13:40:00,71.02,71.06,71.01,71.03,10900.0,52.529,52.5586,52.5216,52.5364,10900.0
2013-12-13 13:45:00,71.01,71.02,70.97,71.0,14700.0,52.5216,52.529,52.492,52.5142,14700.0
2013-12-13 13:50:00,71.0,71.02,70.99,71.02,9900.0,52.5142,52.529,52.5068,52.529,9900.0
2013-12-13 13:55:00,71.02,71.02,70.97,70.98,29300.0,52.529,52.529,52.492,52.4994,29300.0
2013-12-13 14:00:00,70.98,71.0,70.86,70.87,26800.0,52.4994,52.5142,52.4106,52.418,26800.0
2013-12-13 14:05:00,70.84,70.85,70.77,70.81,15800.0,52.3958,52.4032,52.3441,52.3737,15800.0
2013-12-13 14:10:00,70.78,70.81,70.7,70.74,19100.0,52.3515,52.3737,52.2923,52.3219,19100.0
2013-12-13 14:15:00,70.74,70.78,70.72,70.75,9000.0,52.3219,52.3515,52.3071,52.3293,9000.0
2013-12-13 14:20:00,70.74,70.77,70.66,70.66,12300.0,52.3219,52.3441,52.2627,52.2627,12300.0
2013-12-13 14:25:00,70.65,70.71,70.63,70.7,12900.0,52.2553,52.2997,52.2405,52.2923,12900.0
2013-12-13 14:30:00,70.71,70.77,70.7,70.77,18700.0,52.2997,52.3441,52.2923,52.3441,18700.0
2013-12-13 14:35:00,70.77,70.83,70.77,70.83,11800.0,52.3441,52.3885,52.3441,52.3885,11800.0
2013-12-13 14:40:00,70.82,70.86,70.8,70.86,8300.0,52.3811,52.4106,52.3663,52.4106,8300.0
2013-12-13 14:45:00,70.85,70.94,70.84,70.94,19600.0,52.4032,52.4698,52.3958,52.4698,19600.0
2013-12-13 14:50:00,70.93,71.03,70.92,71.03,23500.0,52.4624,52.5364,52.455,52.5364,23500.0
2013-12-13 14:55:00,71.02,71.08,70.99,71.04,40600.0,52.529,52.5734,52.5068,52.5438,40600.0
2013-12-13 15:00:00,71.04,71.11,71.02,71.03,25300.0,52.5438,52.5955,52.529,52.5364,25300.0
2013-12-13 15:05:00,71.03,71.03,70.93,70.96,20900.0,52.5364,52.5364,52.4624,52.4846,20900.0
2013-12-13 15:10:00,70.95,71.0,70.94,70.98,19600.0,52.4772,52.5142,52.4698,52.4994,19600.0
2013-12-13 15:15:00,70.99,71.02,70.98,71.0,29300.0,52.5068,52.529,52.4994,52.5142,29300.0
2013-12-13 15:20:00,71.02,71.03,70.99,71.02,39100.0,52.529,52.5364,52.5068,52.529,39100.0
2013-12-13 15:25:00,71.02,71.16,70.99,71.14,73300.0,52.529,52.6325,52.5068,52.6177,73300.0
2013-12-13 15:30:00,71.13,71.14,71.02,71.04,45400.0,52.6103,52.6177,52.529,52.5438,45400.0
2013-12-13 15:35:00,71.03,71.04,70.92,70.95,47100.0,52.5364,52.5438,52.455,52.4772,47100.0
2013-12-13 15:40:00,70.96,71.07,70.93,71.04,43400.0,52.4846,52.566,52.4624,52.5438,43400.0
2013-12-13 15:45:00,71.04,71.05,70.94,70.98,52800.0,52.5438,52.5512,52.4698,52.4994,52800.0
2013-12-13 15:50:00,70.96,71.06,70.96,71.02,140300.0,52.4846,52.5586,52.4846,52.529,140300.0
2013-12-13 15:55:00,71.0,71.05,70.97,70.98,104700.0,52.5142,52.5512,52.492,52.4994,104700.0
2013-12-16 09:30:00,72.08,72.66,71.89,72.63,114500.0,53.313,53.742,53.1725,53.7198,114500.0
2013-12-16 09:35:00,72.63,72.85,72.53,72.64,117700.0,53.7198,53.8825,53.6458,53.7272,117700.0
2013-12-16 09:40:00,72.64,72.67,72.45,72.51,42800.0,53.7272,53.7494,53.5867,53.631,42800.0
2013-12-16 09:45:00,72.57,72.67,72.49,72.52,50800.0,53.6754,53.7494,53.6162,53.6384,50800.0
2013-12-16 09:50:00,72.5,72.65,72.43,72.55,55000.0,53.6236,53.7346,53.5719,53.6606,55000.0
2013-12-16 09:55:00,72.52,72.63,72.48,72.53,31800.0,53.6384,53.7198,53.6089,53.6458,31800.0
2013-12-16 10:00:00,72.58,72.65,72.55,72.63,91600.0,53.6828,53.7346,53.6606,53.7198,91600.0
2013-12-16 10:05:00,72.64,72.75,72.57,72.58,41000.0,53.7272,53.8086,53.6754,53.6828,41000.0
2013-12-16 10:10:00,72.56,72.64,72.56,72.59,27200.0,53.668,53.7272,53.668,53.6902,27200.0
2013-12-16 10:15:00,72.62,72.7,72.59,72.67,31600.0,53.7124,53.7716,53.6902,53.7494,31600.0
2013-12-16 10:20:00,72.68,72.68,72.6,72.64,34000.0,53.7568,53.7568,53.6976,53.7272,34000.0
2013-12-16 10:25:00,72.64,72.72,72.64,72.66,47500.0,53.7272,53.7864,53.7272,53.742,47500.0
2013-12-16 10:30:00,72.68,72.7,72.56,72.66,31500.0,53.7568,53.7716,53.668,53.742,31500.0
2013-12-16 10:35:00,72.66,72.74,72.59,72.59,38200.0,53.742,53.8012,53.6902,53.6902,38200.0
2013-12-16 10:40:00,72.58,72.59,72.47,72.55,41600.0,53.6828,53.6902,53.6015,53.6606,41600.0
2013-12-16 10:45:00,72.55,72.6,72.5,72.51,35000.0,53.6606,53.6976,53.6236,53.631,35000.0
2013-12-16 10:50:00,72.5,72.58,72.49,72.57,18100.0,53.6236,53.6828,53.6162,53.6754,18100.0
2013-12-16 10:55:00,72.59,72.61,72.53,72.53,20600.0,53.6902,53.705,53.6458,53.6458,20600.0
2013-12-16 11:00:00,72.54,72.61,72.35,72.35,40400.0,53.6532,53.705,53.5127,53.5127,40400.0
2013-12-16 11:05:00,72.36,72.43,72.33,72.4,24300.0,53.5201,53.5719,53.4979,53.5497,24300.0
2013-12-16 11:10:00,72.39,72.52,72.39,72.48,23300.0,53.5423,53.6384,53.5423,53.6089,23300.0
2013-12-16 11:15:00,72.51,72.57,72.45,72.5,20000.0,53.631,53.6754,53.5867,53.6236,20000.0
2013-12-16 11:20:00,72.5,72.5,72.47,72.47,47200.0,53.6236,53.6236,53.6015,53.6015,47200.0
2013-12-16 11:25:00,72.48,72.5,72.47,72.49,44300.0,53.6089,53.6236,53.6015,53.6162,44300.0
2013-12-16 11:30:00,72.49,72.5,72.46,72.48,11000.0,53.6162,53.6236,53.5941,53.6089,11000.0
2013-12-16 11:35:00,72.48,72.5,72.48,72.5,46800.0,53.6089,53.6236,53.6089,53.6236,46800.0
2013-12-16 11:40:00,72.5,72.57,72.47,72.55,31200.0,53.6236,53.6754,53.6015,53.6606,31200.0
2013-12-16 11:45:00,72.55,72.57,72.48,72.48,25200.0,53.6606,53.6754,53.6089,53.6089,25200.0
2013-12-16 11:50:00,72.49,72.55,72.48,72.5,9600.0,53.6162,53.6606,53.6089,53.6236,9600.0
2013-12-16 11:55:00,72.51,72.57,72.51,72.56,13100.0,53.631,53.6754,53.631,53.668,13100.0
2013-12-16 12:00:00,72.57,72.61,72.5,72.51,11500.0,53.6754,53.705,53.6236,53.631,11500.0
2013-12-16 12:05:00,72.5,72.51,72.42,72.49,15800.0,53.6236,53.631,53.5645,53.6162,15800.0
2013-12-16 12:10:00,72.49,72.5,72.43,72.46,20500.0,53.6162,53.6236,53.5719,53.5941,20500.0
2013-12-16 12:15:00,72.49,72.51,72.46,72.51,32400.0,53.6162,53.631,53.5941,53.631,32400.0
2013-12-16 12:20:00,72.53,72.56,72.51,72.54,15000.0,53.6458,53.668,53.631,53.6532,15000.0
2013-12-16 12:25:00,72.54,72.56,72.52,72.52,17000.0,53.6532,53.668,53.6384,53.6384,17000.0
2013-12-16 12:30:00,72.52,72.55,72.48,72.49,78400.0,53.6384,53.6606,53.6089,53.6162,78400.0
2013-12-16 12:35:00,72.51,72.53,72.48,72.53,19300.0,53.631,53.6458,53.6089,53.6458,19300.0
2013-12-16 12:40:00,72.53,72.53,72.46,72.51,25200.0,53.6458,53.6458,53.5941,53.631,25200.0
2013-12-16 12:45:00,72.5,72.51,72.47,72.5,24900.0,53.6236,53.631,53.6015,53.6236,24900.0
2013-12-16 12:50:00,72.48,72.54,72.48,72.5,33300.0,53.6089,53.6532,53.6089,53.6236,33300.0
2013-12-16 12:55:00,72.5,72.54,72.47,72.5,90800.0,53.6236,53.6532,53.6015,53.6236,90800.0
2013-12-16 13:00:00,72.5,72.51,72.44,72.49,34500.0,53.6236,53.631,53.5793,53.6162,34500.0
2013-12-16 13:05:00,72.48,72.51,72.45,72.5,26900.0,53.6089,53.631,53.5867,53.6236,26900.0
2013-12-16 13:10:00,72.5,72.51,72.47,72.48,16800.0,53.6236,53.631,53.6015,53.6089,16800.0
2013-12-16 13:15:00,72.48,72.5,72.47,72.5,23700.0,53.6089,53.6236,53.6015,53.6236,23700.0
2013-12-16 13:20:00,72.5,72.52,72.48,72.52,16500.0,53.6236,53.6384,53.6089,53.6384,16500.0
2013-12-16 13:25:00,72.51,72.54,72.48,72.49,12500.0,53.631,53.6532,53.6089,53.6162,12500.0
2013-12-16 13:30:00,72.5,72.53,72.47,72.5,19700.0,53.6236,53.6458,53.6015,53.6236,19700.0
2013-12-16 13:35:00,72.5,72.51,72.47,72.47,10400.0,53.6236,53.631,53.6015,53.6015,10400.0
2013-12-16 13:40:00,72.49,72.5,72.41,72.48,41200.0,53.6162,53.6236,53.5571,53.6089,41200.0
2013-12-16 13:45:00,72.47,72.49,72.42,72.44,20400.0,53.6015,53.6162,53.5645,53.5793,20400.0
2013-12-16 13:50:00,72.45,72.5,72.44,72.47,23300.0,53.5867,53.6236,53.5793,53.6015,23300.0
2013-12-16 13:55:00,72.47,72.54,72.47,72.52,16100.0,53.6015,53.6532,53.6015,53.6384,16100.0
2013-12-16 14:00:00,72.53,72.54,72.5,72.5,29000.0,53.6458,53.6532,53.6236,53.6236,29000.0
2013-12-16 14:05:00,72.49,72.5,72.43,72.45,23200.0,53.6162,53.6236,53.5719,53.5867,23200.0
2013-12-16 14:10:00,72.44,72.47,72.41,72.47,18200.0,53.5793,53.6015,53.5571,53.6015,18200.0
2013-12-16 14:15:00,72.47,72.52,72.47,72.5,23100.0,53.6015,53.6384,53.6015,53.6236,23100.0
2013-12-16 14:20:00,72.49,72.52,72.48,72.49,16000.0,53.6162,53.6384,53.6089,53.6162,16000.0
2013-12-16 14:25:00,72.49,72.56,72.49,72.53,24600.0,53.6162,53.668,53.6162,53.6458,24600.0
2013-12-16 14:30:00,72.54,72.56,72.51,72.53,36100.0,53.6532,53.668,53.631,53.6458,36100.0
2013-12-16 14:35:00,72.51,72.63,72.51,72.63,49100.0,53.631,53.7198,53.631,53.7198,49100.0
2013-12-16 14:40:00,72.63,72.74,72.63,72.74,34900.0,53.7198,53.8012,53.7198,53.8012,34900.0
2013-12-16 14:45:00,72.74,72.81,72.73,72.74,39600.0,53.8012,53.8529,53.7938,53.8012,39600.0
2013-12-16 14:50:00,72.76,72.82,72.75,72.81,25200.0,53.8159,53.8603,53.8086,53.8529,25200.0
2013-12-16 14:55:00,72.79,72.88,72.78,72.82,59400.0,53.8381,53.9047,53.8307,53.8603,59400.0
2013-12-16 15:00:00,72.83,72.96,72.83,72.92,87000.0,53.8677,53.9639,53.8677,53.9343,87000.0
2013-12-16 15:05:00,72.93,73.0,72.9,72.98,56900.0,53.9417,53.9935,53.9195,53.9787,56900.0
2013-12-16 15:10:00,72.99,73.03,72.96,73.0,68000.0,53.9861,54.0157,53.9639,53.9935,68000.0
2013-12-16 15:15:00,73.0,73.05,72.99,73.04,44700.0,53.9935,54.0304,53.9861,54.023,44700.0
2013-12-16 15:20:00,73.04,73.04,72.98,73.0,73700.0,54.023,54.023,53.9787,53.9935,73700.0
2013-12-16 15:25:00,73.0,73.03,73.0,73.01,45600.0,53.9935,54.0157,53.9935,54.0009,45600.0
2013-12-16 15:30:00,73.01,73.03,72.98,73.0,66000.0,54.0009,54.0157,53.9787,53.9935,66000.0
2013-12-16 15:35:00,73.0,73.02,72.99,72.99,44100.0,53.9935,54.0083,53.9861,53.9861,44100.0
2013-12-16 15:40:00,72.99,73.03,72.98,73.01,104200.0,53.9861,54.0157,53.9787,54.0009,104200.0
2013-12-16 15:45:00,73.01,73.02,72.94,72.95,157500.0,54.0009,54.0083,53.9491,53.9565,157500.0
2013-12-16 15:50:00,72.95,72.96,72.8,72.83,112500.0,53.9565,53.9639,53.8455,53.8677,112500.0
2013-12-16 15:55:00,72.83,72.87,72.74,72.87,169200.0,53.8677,53.8973,53.8012,53.8973,169200.0
2013-12-17 09:30:00,72.95,72.99,72.56,72.6,81600.0,53.9565,53.9861,53.668,53.6976,81600.0
2013-12-17 09:35:00,72.6,72.68,72.45,72.45,45400.0,53.6976,53.7568,53.5867,53.5867,45400.0
2013-12-17 09:40:00,72.46,72.67,72.44,72.66,82500.0,53.5941,53.7494,53.5793,53.742,82500.0
2013-12-17 09:45:00,72.65,72.74,72.51,72.65,100500.0,53.7346,53.8012,53.631,53.7346,100500.0
2013-12-17 09:50:00,72.66,72.87,72.63,72.8,95600.0,53.742,53.8973,53.7198,53.8455,95600.0
2013-12-17 09:55:00,72.8,72.94,72.8,72.92,30900.0,53.8455,53.9491,53.8455,53.9343,30900.0
2013-12-17 10:00:00,72.91,72.99,72.85,72.9,57800.0,53.9269,53.9861,53.8825,53.9195,57800.0
2013-12-17 10:05:00,72.9,73.0,72.87,72.97,74300.0,53.9195,53.9935,53.8973,53.9713,74300.0
2013-12-17 10:10:00,72.97,72.99,72.84,72.9,89800.0,53.9713,53.9861,53.8751,53.9195,89800.0
2013-12-17 10:15:00,72.91,72.99,72.91,72.96,48900.0,53.9269,53.9861,53.9269,53.9639,48900.0
2013-12-17 10:20:00,72.95,72.97,72.92,72.95,27400.0,53.9565,53.9713,53.9343,53.9565,27400.0
2013-12-17 10:25:00,72.95,73.04,72.94,73.02,39600.0,53.9565,54.023,53.9491,54.0083,39600.0
2013-12-17 10:30:00,73.02,73.06,72.99,73.05,35100.0,54.0083,54.0378,53.9861,54.0304,35100.0
2013-12-17 10:35:00,73.05,73.15,73.04,73.15,35400.0,54.0304,54.1044,54.023,54.1044,35400.0
2013-12-17 10:40:00,73.15,73.28,73.13,73.28,55800.0,54.1044,54.2006,54.0896,54.2006,55800.0
2013-12-17 10:45:00,73.28,73.29,73.01,73.05,32000.0,54.2006,54.208,54.0009,54.0304,32000.0
2013-12-17 10:50:00,73.05,73.05,72.84,72.84,42100.0,54.0304,54.0304,53.8751,53.8751,42100.0
2013-12-17 10:55:00,72.85,72.86,72.81,72.84,31600.0,53.8825,53.8899,53.8529,53.8751,31600.0
2013-12-17 11:00:00,72.84,72.85,72.7,72.7,46200.0,53.8751,53.8825,53.7716,53.7716,46200.0
2013-12-17 11:05:00,72.69,72.71,72.67,72.69,39500.0,53.7642,53.779,53.7494,53.7642,39500.0
2013-12-17 11:10:00,72.69,72.84,72.69,72.84,23200.0,53.7642,53.8751,53.7642,53.8751,23200.0
2013-12-17 11:15:00,72.81,73.01,72.81,73.01,76900.0,53.8529,54.0009,53.8529,54.0009,76900.0
2013-12-17 11:20:00,73.0,73.02,72.95,72.96,28200.0,53.9935,54.0083,53.9565,53.9639,28200.0
2013-12-17 11:25:00,72.95,72.99,72.88,72.96,36500.0,53.9565,53.9861,53.9047,53.9639,36500.0
2013-12-17 11:30:00,72.96,73.0,72.91,72.97,38900.0,53.9639,53.9935,53.9269,53.9713,38900.0
2013-12-17 11:35:00,72.96,72.97,72.91,72.95,16300.0,53.9639,53.9713,53.9269,53.9565,16300.0
2013-12-17 11:40:00,72.96,72.96,72.91,72.92,22000.0,53.9639,53.9639,53.9269,53.9343,22000.0
2013-12-17 11:45:00,72.92,73.02,72.91,73.0,34200.0,53.9343,54.0083,53.9269,53.9935,34200.0
2013-12-17 11:50:00,72.99,73.03,72.99,73.02,18000.0,53.9861,54.0157,53.9861,54.0083,18000.0
2013-12-17 11:55:00,73.01,73.04,72.98,72.98,24300.0,54.0009,54.023,53.9787,53.9787,24300.0
2013-12-17 12:00:00,73.0,73.06,72.98,73.06,24600.0,53.9935,54.0378,53.9787,54.0378,24600.0
2013-12-17 12:05:00,73.06,73.06,73.02,73.02,12700.0,54.0378,54.0378,54.0083,54.0083,12700.0
2013-12-17 12:10:00,73.03,73.04,72.99,73.03,18100.0,54.0157,54.023,53.9861,54.0157,18100.0
2013-12-17 12:15:00,73.02,73.02,72.99,73.01,18200.0,54.0083,54.0083,53.9861,54.0009,18200.0
2013-12-17 12:20:00,73.0,73.09,72.98,73.09,27000.0,53.9935,54.06,53.9787,54.06,27000.0
2013-12-17 12:25:00,73.09,73.09,73.04,73.09,22800.0,54.06,54.06,54.023,54.06,22800.0
2013-12-17 12:30:00,73.09,73.24,73.09,73.23,44100.0,54.06,54.171,54.06,54.1636,44100.0
2013-12-17 12:35:00,73.22,73.29,73.19,73.28,38700.0,54.1562,54.208,54.134,54.2006,38700.0
2013-12-17 12:40:00,73.28,73.38,73.27,73.37,46500.0,54.2006,54.2745,54.1932,54.2671,46500.0
2013-12-17 12:45:00,73.36,73.39,73.34,73.39,30300.0,54.2597,54.2819,54.2449,54.2819,30300.0
2013-12-17 12:50:00,73.39,73.39,73.28,73.28,35900.0,54.2819,54.2819,54.2006,54.2006,35900.0
2013-12-17 12:55:00,73.28,73.37,73.26,73.37,25500.0,54.2006,54.2671,54.1858,54.2671,25500.0
2013-12-17 13:00:00,73.36,73.38,73.35,73.36,23300.0,54.2597,54.2745,54.2523,54.2597,23300.0
2013-12-17 13:05:00,73.37,73.4,73.36,73.38,31500.0,54.2671,54.2893,54.2597,54.2745,31500.0
2013-12-17 13:10:00,73.38,73.4,73.35,73.37,24500.0,54.2745,54.2893,54.2523,54.2671,24500.0
2013-12-17 13:15:00,73.36,73.45,73.35,73.45,34400.0,54.2597,54.3263,54.2523,54.3263,34400.0
2013-12-17 13:20:00,73.45,73.55,73.44,73.48,79800.0,54.3263,54.4003,54.3189,54.3485,79800.0
2013-12-17 13:25:00,73.46,73.49,73.34,73.36,82200.0,54.3337,54.3559,54.2449,54.2597,82200.0
2013-12-17 13:30:00,73.36,73.5,73.35,73.45,73700.0,54.2597,54.3633,54.2523,54.3263,73700.0
2013-12-17 13:35:00,73.48,73.52,73.47,73.51,31500.0,54.3485,54.3781,54.3411,54.3707,31500.0
2013-12-17 13:40:00,73.49,73.51,73.38,73.39,42200.0,54.3559,54.3707,54.2745,54.2819,42200.0
2013-12-17 13:45:00,73.39,73.46,73.39,73.42,53400.0,54.2819,54.3337,54.2819,54.3041,53400.0
2013-12-17 13:50:00,73.42,73.44,73.41,73.42,40200.0,54.3041,54.3189,54.2967,54.3041,40200.0
2013-12-17 13:55:00,73.42,73.48,73.42,73.48,27800.0,54.3041,54.3485,54.3041,54.3485,27800.0
2013-12-17 14:00:00,73.48,73.59,73.47,73.59,35300.0,54.3485,54.4298,54.3411,54.4298,35300.0
2013-12-17 14:05:00,73.59,73.72,73.59,73.71,54300.0,54.4298,54.526,54.4298,54.5186,54300.0
2013-12-17 14:10:00,73.7,73.72,73.61,73.61,52200.0,54.5112,54.526,54.4446,54.4446,52200.0
2013-12-17 14:15:00,73.59,73.71,73.57,73.65,36000.0,54.4298,54.5186,54.4151,54.4742,36000.0
2013-12-17 14:20:00,73.65,73.71,73.65,73.68,26300.0,54.4742,54.5186,54.4742,54.4964,26300.0
2013-12-17 14:25:00,73.67,73.68,73.63,73.65,32700.0,54.489,54.4964,54.4594,54.4742,32700.0
2013-12-17 14:30:00,73.65,73.67,73.58,73.59,31000.0,54.4742,54.489,54.4225,54.4298,31000.0
2013-12-17 14:35:00,73.58,73.61,73.55,73.58,47800.0,54.4225,54.4446,54.4003,54.4225,47800.0
2013-12-17 14:40:00,73.57,73.67,73.56,73.67,36200.0,54.4151,54.489,54.4077,54.489,36200.0
2013-12-17 14:45:00,73.67,73.69,73.62,73.65,60600.0,54.489,54.5038,54.452,54.4742,60600.0
2013-12-17 14:50:00,73.65,73.67,73.63,73.65,44300.0,54.4742,54.489,54.4594,54.4742,44300.0
2013-12-17 14:55:00,73.65,73.69,73.63,73.68,48100.0,54.4742,54.5038,54.4594,54.4964,48100.0
2013-12-17 15:00:00,73.67,73.71,73.63,73.64,86800.0,54.489,54.5186,54.4594,54.4668,86800.0
2013-12-17 15:05:00,73.63,73.68,73.63,73.67,35300.0,54.4594,54.4964,54.4594,54.489,35300.0
2013-12-17 15:10:00,73.67,73.68,73.65,73.68,31500.0,54.489,54.4964,54.4742,54.4964,31500.0
2013-12-17 15:15:00,73.67,73.69,73.59,73.59,71400.0,54.489,54.5038,54.4298,54.4298,71400.0
2013-12-17 15:20:00,73.58,73.58,73.5,73.5,49500.0,54.4225,54.4225,54.3633,54.3633,49500.0
2013-12-17 15:25:00,73.5,73.51,73.46,73.49,44200.0,54.3633,54.3707,54.3337,54.3559,44200.0
2013-12-17 15:30:00,73.49,73.5,73.44,73.47,68600.0,54.3559,54.3633,54.3189,54.3411,68600.0
2013-12-17 15:35:00,73.47,73.53,73.46,73.5,75800.0,54.3411,54.3855,54.3337,54.3633,75800.0
2013-12-17 15:40:00,73.51,73.51,73.44,73.44,78300.0,54.3707,54.3707,54.3189,54.3189,78300.0
2013-12-17 15:45:00,73.44,73.48,73.4,73.43,109900.0,54.3189,54.3485,54.2893,54.3115,109900.0
2013-12-17 15:50:00,73.44,73.44,73.4,73.43,91500.0,54.3189,54.3189,54.2893,54.3115,91500.0
2013-12-17 15:55:00,73.43,73.46,73.37,73.46,162800.0,54.3115,54.3337,54.2671,54.3337,162800.0
2013-12-18 09:30:00,73.56,73.61,73.26,73.61,90000.0,54.4077,54.4446,54.1858,54.4446,90000.0
2013-12-18 09:35:00,73.56,73.67,73.31,73.44,105400.0,54.4077,54.489,54.2227,54.3189,105400.0
2013-12-18 09:40:00,73.44,73.69,73.42,73.43,51100.0,54.3189,54.5038,54.3041,54.3115,51100.0
2013-12-18 09:45:00,73.43,73.54,73.4,73.44,72100.0,54.3115,54.3929,54.2893,54.3189,72100.0
2013-12-18 09:50:00,73.45,73.53,73.24,73.38,80600.0,54.3263,54.3855,54.171,54.2745,80600.0
2013-12-18 09:55:00,73.41,73.46,73.2,73.23,62100.0,54.2967,54.3337,54.1414,54.1636,62100.0
2013-12-18 10:00:00,73.25,73.32,73.17,73.24,33900.0,54.1784,54.2301,54.1192,54.171,33900.0
2013-12-18 10:05:00,73.23,73.35,73.21,73.32,60400.0,54.1636,54.2523,54.1488,54.2301,60400.0
2013-12-18 10:10:00,73.32,73.48,73.29,73.44,19200.0,54.2301,54.3485,54.208,54.3189,19200.0
2013-12-18 10:15:00,73.46,73.51,73.45,73.46,21100.0,54.3337,54.3707,54.3263,54.3337,21100.0
2013-12-18 10:20:00,73.46,73.48,73.38,73.39,16400.0,54.3337,54.3485,54.2745,54.2819,16400.0
2013-12-18 10:25:00,73.4,73.48,73.4,73.47,11800.0,54.2893,54.3485,54.2893,54.3411,11800.0
2013-12-18 10:30:00,73.44,73.53,73.38,73.5,15700.0,54.3189,54.3855,54.2745,54.3633,15700.0
2013-12-18 10:35:00,73.5,73.57,73.47,73.54,9000.0,54.3633,54.4151,54.3411,54.3929,9000.0
2013-12-18 10:40:00,73.51,73.51,73.44,73.46,13700.0,54.3707,54.3707,54.3189,54.3337,13700.0
2013-12-18 10:45:00,73.46,73.46,73.34,73.4,19300.0,54.3337,54.3337,54.2449,54.2893,19300.0
2013-12-18 10:50:00,73.4,73.41,73.26,73.27,35300.0,54.2893,54.2967,54.1858,54.1932,35300.0
2013-12-18 10:55:00,73.26,73.27,73.19,73.22,38600.0,54.1858,54.1932,54.134,54.1562,38600.0
2013-12-18 11:00:00,73.23,73.27,73.21,73.25,21900.0,54.1636,54.1932,54.1488,54.1784,21900.0
2013-12-18 11:05:00,73.25,73.25,73.1,73.13,16000.0,54.1784,54.1784,54.0674,54.0896,16000.0
2013-12-18 11:10:00,73.13,73.16,73.09,73.15,12800.0,54.0896,54.1118,54.06,54.1044,12800.0
2013-12-18 11:15:00,73.16,73.16,73.08,73.11,16700.0,54.1118,54.1118,54.0526,54.0748,16700.0
2013-12-18 11:20:00,73.09,73.09,73.0,73.04,24900.0,54.06,54.06,53.9935,54.023,24900.0
2013-12-18 11:25:00,73.04,73.07,73.02,73.07,15100.0,54.023,54.0452,54.0083,54.0452,15100.0
2013-12-18 11:30:00,73.06,73.16,73.06,73.13,129400.0,54.0378,54.1118,54.0378,54.0896,129400.0
2013-12-18 11:35:00,73.11,73.14,73.09,73.1,15600.0,54.0748,54.097,54.06,54.0674,15600.0
2013-12-18 11:40:00,73.1,73.14,73.07,73.09,30300.0,54.0674,54.097,54.0452,54.06,30300.0
2013-12-18 11:45:00,73.11,73.11,73.06,73.07,18500.0,54.0748,54.0748,54.0378,54.0452,18500.0
2013-12-18 11:50:00,73.07,73.14,73.05,73.09,24500.0,54.0452,54.097,54.0304,54.06,24500.0
2013-12-18 11:55:00,73.08,73.19,73.06,73.19,29800.0,54.0526,54.134,54.0378,54.134,29800.0
2013-12-18 12:00:00,73.17,73.21,73.14,73.15,15400.0,54.1192,54.1488,54.097,54.1044,15400.0
2013-12-18 12:05:00,73.19,73.19,73.02,73.12,18100.0,54.134,54.134,54.0083,54.0822,18100.0
2013-12-18 12:10:00,73.13,73.18,73.13,73.18,12300.0,54.0896,54.1266,54.0896,54.1266,12300.0
2013-12-18 12:15:00,73.2,73.24,73.17,73.21,7400.0,54.1414,54.171,54.1192,54.1488,7400.0
2013-12-18 12:20:00,73.19,73.25,73.15,73.23,12100.0,54.134,54.1784,54.1044,54.1636,12100.0
2013-12-18 12:25:00,73.25,73.28,73.2,73.25,20200.0,54.1784,54.2006,54.1414,54.1784,20200.0
2013-12-18 12:30:00,73.25,73.28,73.22,73.25,12900.0,54.1784,54.2006,54.1562,54.1784,12900.0
2013-12-18 12:35:00,73.26,73.26,73.13,73.14,15800.0,54.1858,54.1858,54.0896,54.097,15800.0
2013-12-18 12:40:00,73.16,73.16,73.08,73.12,20500.0,54.1118,54.1118,54.0526,54.0822,20500.0
2013-12-18 12:45:00,73.13,73.17,73.11,73.17,15800.0,54.0896,54.1192,54.0748,54.1192,15800.0
2013-12-18 12:50:00,73.16,73.17,73.14,73.17,14900.0,54.1118,54.1192,54.097,54.1192,14900.0
2013-12-18 12:55:00,73.14,73.17,73.08,73.12,27200.0,54.097,54.1192,54.0526,54.0822,27200.0
2013-12-18 13:00:00,73.12,73.12,73.02,73.06,24400.0,54.0822,54.0822,54.0083,54.0378,24400.0
2013-12-18 13:05:00,73.07,73.15,73.05,73.15,11100.0,54.0452,54.1044,54.0304,54.1044,11100.0
2013-12-18 13:10:00,73.15,73.15,72.93,72.97,38800.0,54.1044,54.1044,53.9417,53.9713,38800.0
2013-12-18 13:15:00,72.95,73.03,72.93,73.02,12800.0,53.9565,54.0157,53.9417,54.0083,12800.0
2013-12-18 13:20:00,73.02,73.13,73.01,73.1,15100.0,54.0083,54.0896,54.0009,54.0674,15100.0
2013-12-18 13:25:00,73.08,73.22,73.08,73.22,26000.0,54.0526,54.1562,54.0526,54.1562,26000.0
2013-12-18 13:30:00,73.2,73.25,73.18,73.19,19400.0,54.1414,54.1784,54.1266,54.134,19400.0
2013-12-18 13:35:00,73.2,73.28,73.18,73.22,31200.0,54.1414,54.2006,54.1266,54.1562,31200.0
2013-12-18 13:40:00,73.24,73.25,73.19,73.2,11200.0,54.171,54.1784,54.134,54.1414,11200.0
2013-12-18 13:45:00,73.19,73.21,73.15,73.16,11800.0,54.134,54.1488,54.1044,54.1118,11800.0
2013-12-18 13:50:00,73.15,73.22,73.13,73.18,14100.0,54.1044,54.1562,54.0896,54.1266,14100.0
2013-12-18 13:55:00,73.21,73.5,73.15,73.25,24700.0,54.1488,54.3633,54.1044,54.1784,24700.0
2013-12-18 14:00:00,73.22,73.81,72.92,73.76,157300.0,54.1562,54.5926,53.9343,54.5556,157300.0
2013-12-18 14:05:00,73.78,74.53,73.78,74.41,112400.0,54.5704,55.1251,54.5704,55.0363,112400.0
2013-12-18 14:10:00,74.42,74.5,74.19,74.21,74300.0,55.0437,55.1029,54.8736,54.8884,74300.0
2013-12-18 14:15:00,74.2,74.21,74.03,74.14,83900.0,54.881,54.8884,54.7553,54.8366,83900.0
2013-12-18 14:20:00,74.12,74.43,74.06,74.41,51500.0,54.8219,55.0511,54.7775,55.0363,51500.0
2013-12-18 14:25:00,74.43,74.43,74.18,74.24,39400.0,55.0511,55.0511,54.8662,54.9106,39400.0
2013-12-18 14:30:00,74.24,74.43,74.15,74.43,50200.0,54.9106,55.0511,54.844,55.0511,50200.0
2013-12-18 14:35:00,74.44,74.67,74.36,74.67,80300.0,55.0585,55.2287,54.9994,55.2287,80300.0
2013-12-18 14:40:00,74.66,74.68,74.45,74.49,69000.0,55.2213,55.2361,55.0659,55.0955,69000.0
2013-12-18 14:45:00,74.49,74.61,74.4,74.44,46600.0,55.0955,55.1843,55.029,55.0585,46600.0
2013-12-18 14:50:00,74.45,74.49,74.31,74.33,41800.0,55.0659,55.0955,54.9624,54.9772,41800.0
2013-12-18 14:55:00,74.33,74.53,74.3,74.44,46800.0,54.9772,55.1251,54.955,55.0585,46800.0
2013-12-18 15:00:00,74.45,74.49,74.31,74.31,54400.0,55.0659,55.0955,54.9624,54.9624,54400.0
2013-12-18 15:05:00,74.34,74.4,74.26,74.27,47200.0,54.9846,55.029,54.9254,54.9328,47200.0
2013-12-18 15:10:00,74.29,74.6,74.29,74.59,47900.0,54.9476,55.1769,54.9476,55.1695,47900.0
2013-12-18 15:15:00,74.6,74.71,74.53,74.6,52200.0,55.1769,55.2582,55.1251,55.1769,52200.0
2013-12-18 15:20:00,74.63,74.67,74.55,74.59,44100.0,55.1991,55.2287,55.1399,55.1695,44100.0
2013-12-18 15:25:00,74.58,74.65,74.44,74.54,51300.0,55.1621,55.2139,55.0585,55.1325,51300.0
2013-12-18 15:30:00,74.55,74.62,74.5,74.52,53400.0,55.1399,55.1917,55.1029,55.1177,53400.0
2013-12-18 15:35:00,74.53,74.89,74.5,74.89,102500.0,55.1251,55.3914,55.1029,55.3914,102500.0
2013-12-18 15:40:00,74.89,74.98,74.81,74.96,115700.0,55.3914,55.4579,55.3322,55.4431,115700.0
2013-12-18 15:45:00,74.95,74.99,74.74,74.76,103500.0,55.4358,55.4653,55.2804,55.2952,103500.0
2013-12-18 15:50:00,74.77,74.79,74.67,74.74,97000.0,55.3026,55.3174,55.2287,55.2804,97000.0
2013-12-18 15:55:00,74.74,75.0,74.72,74.99,196700.0,55.2804,55.4727,55.2656,55.4653,196700.0
2013-12-19 09:30:00,74.48,74.57,74.04,74.17,66000.0,55.0881,55.1547,54.7627,54.8588,66000.0
2013-12-19 09:35:00,74.18,74.49,74.18,74.35,43100.0,54.8662,55.0955,54.8662,54.992,43100.0
2013-12-19 09:40:00,74.35,74.43,74.27,74.29,39600.0,54.992,55.0511,54.9328,54.9476,39600.0
2013-12-19 09:45:00,74.31,74.49,74.3,74.35,54800.0,54.9624,55.0955,54.955,54.992,54800.0
2013-12-19 09:50:00,74.37,74.4,74.14,74.17,25600.0,55.0068,55.029,54.8366,54.8588,25600.0
2013-12-19 09:55:00,74.17,74.3,74.17,74.27,34800.0,54.8588,54.955,54.8588,54.9328,34800.0
2013-12-19 10:00:00,74.25,74.33,74.14,74.15,39300.0,54.918,54.9772,54.8366,54.844,39300.0
2013-12-19 10:05:00,74.18,74.21,73.96,74.02,37500.0,54.8662,54.8884,54.7035,54.7479,37500.0
2013-12-19 10:10:00,74.0,74.06,73.81,73.91,41000.0,54.7331,54.7775,54.5926,54.6665,41000.0
2013-12-19 10:15:00,73.91,74.05,73.88,73.98,66300.0,54.6665,54.7701,54.6443,54.7183,66300.0
2013-12-19 10:20:00,73.99,74.0,73.9,73.91,18900.0,54.7257,54.7331,54.6591,54.6665,18900.0
2013-12-19 10:25:00,73.91,74.22,73.91,74.12,34600.0,54.6665,54.8958,54.6665,54.8219,34600.0
2013-12-19 10:30:00,74.11,74.21,74.06,74.16,23600.0,54.8145,54.8884,54.7775,54.8514,23600.0
2013-12-19 10:35:00,74.14,74.15,74.02,74.05,15100.0,54.8366,54.844,54.7479,54.7701,15100.0
2013-12-19 10:40:00,74.04,74.14,73.98,74.14,33600.0,54.7627,54.8366,54.7183,54.8366,33600.0
2013-12-19 10:45:00,74.14,74.18,74.01,74.01,20800.0,54.8366,54.8662,54.7405,54.7405,20800.0
2013-12-19 10:50:00,74.01,74.11,74.01,74.06,33800.0,54.7405,54.8145,54.7405,54.7775,33800.0
2013-12-19 10:55:00,74.06,74.1,73.99,74.06,18200.0,54.7775,54.8071,54.7257,54.7775,18200.0
2013-12-19 11:00:00,74.07,74.09,74.0,74.01,16700.0,54.7849,54.7997,54.7331,54.7405,16700.0
2013-12-19 11:05:00,74.01,74.06,74.0,74.05,20800.0,54.7405,54.7775,54.7331,54.7701,20800.0
2013-12-19 11:10:00,74.06,74.1,74.05,74.05,15600.0,54.7775,54.8071,54.7701,54.7701,15600.0
2013-12-19 11:15:00,74.04,74.08,73.99,74.08,9800.0,54.7627,54.7923,54.7257,54.7923,9800.0
2013-12-19 11:20:00,74.08,74.19,74.08,74.19,16100.0,54.7923,54.8736,54.7923,54.8736,16100.0
2013-12-19 11:25:00,74.19,74.19,74.06,74.08,29900.0,54.8736,54.8736,54.7775,54.7923,29900.0
2013-12-19 11:30:00,74.1,74.1,74.05,74.06,25100.0,54.8071,54.8071,54.7701,54.7775,25100.0
2013-12-19 11:35:00,74.08,74.08,73.99,73.99,17600.0,54.7923,54.7923,54.7257,54.7257,17600.0
2013-12-19 11:40:00,73.98,73.98,73.9,73.97,20900.0,54.7183,54.7183,54.6591,54.7109,20900.0
2013-12-19 11:45:00,73.94,74.01,73.94,73.96,19000.0,54.6887,54.7405,54.6887,54.7035,19000.0
2013-12-19 11:50:00,73.95,73.95,73.89,73.94,23500.0,54.6961,54.6961,54.6517,54.6887,23500.0
2013-12-19 11:55:00,73.93,73.96,73.93,73.93,21600.0,54.6813,54.7035,54.6813,54.6813,21600.0
2013-12-19 12:00:00,73.93,73.94,73.84,73.84,27900.0,54.6813,54.6887,54.6148,54.6148,27900.0
2013-12-19 12:05:00,73.86,73.91,73.84,73.85,32600.0,54.6295,54.6665,54.6148,54.6222,32600.0
2013-12-19 12:10:00,73.88,73.9,73.85,73.86,23600.0,54.6443,54.6591,54.6222,54.6295,23600.0
2013-12-19 12:15:00,73.88,73.96,73.87,73.95,16000.0,54.6443,54.7035,54.6369,54.6961,16000.0
2013-12-19 12:20:00,73.97,74.17,73.96,74.14,21800.0,54.7109,54.8588,54.7035,54.8366,21800.0
2013-12-19 12:25:00,74.15,74.16,74.12,74.14,12000.0,54.844,54.8514,54.8219,54.8366,12000.0
2013-12-19 12:30:00,74.14,74.19,74.14,74.19,17900.0,54.8366,54.8736,54.8366,54.8736,17900.0
2013-12-19 12:35:00,74.19,74.23,74.17,74.2,13700.0,54.8736,54.9032,54.8588,54.881,13700.0
2013-12-19 12:40:00,74.2,74.23,74.18,74.23,14000.0,54.881,54.9032,54.8662,54.9032,14000.0
2013-12-19 12:45:00,74.23,74.23,74.18,74.19,9200.0,54.9032,54.9032,54.8662,54.8736,9200.0
2013-12-19 12:50:00,74.19,74.23,74.18,74.23,17900.0,54.8736,54.9032,54.8662,54.9032,17900.0
2013-12-19 12:55:00,74.23,74.26,74.21,74.26,8600.0,54.9032,54.9254,54.8884,54.9254,8600.0
2013-12-19 13:00:00,74.26,74.31,74.23,74.26,45700.0,54.9254,54.9624,54.9032,54.9254,45700.0
2013-12-19 13:05:00,74.27,74.38,74.27,74.38,16200.0,54.9328,55.0142,54.9328,55.0142,16200.0
2013-12-19 13:10:00,74.38,74.4,74.32,74.34,18600.0,55.0142,55.029,54.9698,54.9846,18600.0
2013-12-19 13:15:00,74.32,74.41,74.32,74.4,15300.0,54.9698,55.0363,54.9698,55.029,15300.0
2013-12-19 13:20:00,74.41,74.44,74.35,74.38,16400.0,55.0363,55.0585,54.992,55.0142,16400.0
2013-12-19 13:25:00,74.36,74.41,74.36,74.41,11800.0,54.9994,55.0363,54.9994,55.0363,11800.0
2013-12-19 13:30:00,74.4,74.43,74.37,74.39,19500.0,55.029,55.0511,55.0068,55.0216,19500.0
2013-12-19 13:35:00,74.39,74.4,74.35,74.36,26100.0,55.0216,55.029,54.992,54.9994,26100.0
2013-12-19 13:40:00,74.36,74.4,74.34,74.38,14800.0,54.9994,55.029,54.9846,55.0142,14800.0
2013-12-19 13:45:00,74.38,74.38,74.28,74.29,20200.0,55.0142,55.0142,54.9402,54.9476,20200.0
2013-12-19 13:50:00,74.28,74.36,74.28,74.34,34000.0,54.9402,54.9994,54.9402,54.9846,34000.0
2013-12-19 13:55:00,74.33,74.35,74.31,74.34,25100.0,54.9772,54.992,54.9624,54.9846,25100.0
2013-12-19 14:00:00,74.34,74.37,74.33,74.36,18800.0,54.9846,55.0068,54.9772,54.9994,18800.0
2013-12-19 14:05:00,74.37,74.42,74.37,74.42,11400.0,55.0068,55.0437,55.0068,55.0437,11400.0
2013-12-19 14:10:00,74.42,74.49,74.41,74.48,16700.0,55.0437,55.0955,55.0363,55.0881,16700.0
2013-12-19 14:15:00,74.47,74.56,74.47,74.55,104900.0,55.0807,55.1473,55.0807,55.1399,104900.0
2013-12-19 14:20:00,74.55,74.56,74.45,74.46,18400.0,55.1399,55.1473,55.0659,55.0733,18400.0
2013-12-19 14:25:00,74.47,74.49,74.41,74.41,19000.0,55.0807,55.0955,55.0363,55.0363,19000.0
2013-12-19 14:30:00,74.4,74.42,74.38,74.42,23200.0,55.029,55.0437,55.0142,55.0437,23200.0
2013-12-19 14:35:00,74.4,74.44,74.39,74.4,17400.0,55.029,55.0585,55.0216,55.029,17400.0
2013-12-19 14:40:00,74.4,74.44,74.4,74.42,28500.0,55.029,55.0585,55.029,55.0437,28500.0
2013-12-19 14:45:00,74.43,74.44,74.38,74.39,16600.0,55.0511,55.0585,55.0142,55.0216,16600.0
2013-12-19 14:50:00,74.38,74.4,74.35,74.39,19400.0,55.0142,55.029,54.992,55.0216,19400.0
2013-12-19 14:55:00,74.39,74.44,74.38,74.42,52800.0,55.0216,55.0585,55.0142,55.0437,52800.0
2013-12-19 15:00:00,74.41,74.54,74.41,74.52,22900.0,55.0363,55.1325,55.0363,55.1177,22900.0
2013-12-19 15:05:00,74.51,74.53,74.47,74.48,23400.0,55.1103,55.1251,55.0807,55.0881,23400.0
2013-12-19 15:10:00,74.49,74.51,74.45,74.46,22900.0,55.0955,55.1103,55.0659,55.0733,22900.0
2013-12-19 15:15:00,74.47,74.54,74.45,74.52,22000.0,55.0807,55.1325,55.0659,55.1177,22000.0
2013-12-19 15:20:00,74.52,74.55,74.5,74.53,25800.0,55.1177,55.1399,55.1029,55.1251,25800.0
2013-12-19 15:25:00,74.54,74.54,74.5,74.53,21400.0,55.1325,55.1325,55.1029,55.1251,21400.0
2013-12-19 15:30:00,74.53,74.53,74.44,74.45,37800.0,55.1251,55.1251,55.0585,55.0659,37800.0
2013-12-19 15:35:00,74.45,74.55,74.45,74.54,35200.0,55.0659,55.1399,55.0659,55.1325,35200.0
2013-12-19 15:40:00,74.55,74.56,74.5,74.5,35200.0,55.1399,55.1473,55.1029,55.1029,35200.0
2013-12-19 15:45:00,74.5,74.5,74.4,74.42,38400.0,55.1029,55.1029,55.029,55.0437,38400.0
2013-12-19 15:50:00,74.42,74.45,74.4,74.42,54100.0,55.0437,55.0659,55.029,55.0437,54100.0
2013-12-19 15:55:00,74.41,74.6,74.41,74.48,133900.0,55.0363,55.1769,55.0363,55.0881,133900.0
2013-12-20 09:30:00,74.67,75.0,74.67,74.95,538300.0,55.2287,55.4727,55.2287,55.4358,538300.0
2013-12-20 09:35:00,74.99,74.99,74.87,74.93,27400.0,55.4653,55.4653,55.3766,55.421,27400.0
2013-12-20 09:40:00,74.92,75.22,74.91,75.22,59400.0,55.4136,55.6355,55.4062,55.6355,59400.0
2013-12-20 09:45:00,75.23,75.41,75.2,75.39,63500.0,55.6429,55.776,55.6207,55.7612,63500.0
2013-12-20 09:50:00,75.39,75.46,75.33,75.38,86900.0,55.7612,55.813,55.7168,55.7538,86900.0
2013-12-20 09:55:00,75.35,75.36,75.25,75.32,30900.0,55.7316,55.739,55.6576,55.7094,30900.0
2013-12-20 10:00:00,75.34,75.41,75.15,75.18,64700.0,55.7242,55.776,55.5837,55.6059,64700.0
2013-12-20 10:05:00,75.18,75.26,75.13,75.21,18100.0,55.6059,55.665,55.5689,55.6281,18100.0
2013-12-20 10:10:00,75.2,75.28,75.2,75.27,29000.0,55.6207,55.6798,55.6207,55.6724,29000.0
2013-12-20 10:15:00,75.26,75.38,75.26,75.35,58700.0,55.665,55.7538,55.665,55.7316,58700.0
2013-12-20 10:20:00,75.36,75.37,75.35,75.37,26100.0,55.739,55.7464,55.7316,55.7464,26100.0
2013-12-20 10:25:00,75.37,75.47,75.29,75.41,68800.0,55.7464,55.8204,55.6872,55.776,68800.0
2013-12-20 10:30:00,75.42,75.59,75.41,75.54,79300.0,55.7834,55.9091,55.776,55.8721,79300.0
2013-12-20 10:35:00,75.54,75.56,75.54,75.55,54800.0,55.8721,55.8869,55.8721,55.8795,54800.0
2013-12-20 10:40:00,75.55,75.63,75.52,75.61,24600.0,55.8795,55.9387,55.8573,55.9239,24600.0
2013-12-20 10:45:00,75.62,75.63,75.57,75.6,26400.0,55.9313,55.9387,55.8943,55.9165,26400.0
2013-12-20 10:50:00,75.57,75.6,75.56,75.58,11300.0,55.8943,55.9165,55.8869,55.9017,11300.0
2013-12-20 10:55:00,75.6,75.64,75.58,75.59,39900.0,55.9165,55.9461,55.9017,55.9091,39900.0
2013-12-20 11:00:00,75.59,75.61,75.56,75.56,12200.0,55.9091,55.9239,55.8869,55.8869,12200.0
2013-12-20 11:05:00,75.56,75.62,75.53,75.62,14800.0,55.8869,55.9313,55.8647,55.9313,14800.0
2013-12-20 11:10:00,75.6,75.65,75.58,75.64,13800.0,55.9165,55.9535,55.9017,55.9461,13800.0
2013-12-20 11:15:00,75.65,75.68,75.63,75.66,36700.0,55.9535,55.9757,55.9387,55.9609,36700.0
2013-12-20 11:20:00,75.68,75.74,75.68,75.74,14000.0,55.9757,56.0201,55.9757,56.0201,14000.0
2013-12-20 11:25:00,75.73,75.86,75.73,75.84,53600.0,56.0127,56.1088,56.0127,56.094,53600.0
2013-12-20 11:30:00,75.84,75.89,75.84,75.85,17200.0,56.094,56.131,56.094,56.1014,17200.0
2013-12-20 11:35:00,75.87,75.95,75.87,75.93,21400.0,56.1162,56.1754,56.1162,56.1606,21400.0
2013-12-20 11:40:00,75.94,76.03,75.93,76.0,59000.0,56.168,56.2346,56.1606,56.2124,59000.0
2013-12-20 11:45:00,76.0,76.01,75.95,75.95,21500.0,56.2124,56.2198,56.1754,56.1754,21500.0
2013-12-20 11:50:00,75.97,76.05,75.95,76.04,23800.0,56.1902,56.2494,56.1754,56.242,23800.0
2013-12-20 11:55:00,76.04,76.08,76.01,76.08,25700.0,56.242,56.2715,56.2198,56.2715,25700.0
2013-12-20 12:00:00,76.06,76.17,76.02,76.12,114600.0,56.2568,56.3381,56.2272,56.3011,114600.0
2013-12-20 12:05:00,76.12,76.22,76.1,76.2,27000.0,56.3011,56.3751,56.2863,56.3603,27000.0
2013-12-20 12:10:00,76.2,76.21,75.99,75.99,37000.0,56.3603,56.3677,56.205,56.205,37000.0
2013-12-20 12:15:00,76.0,76.02,75.98,76.0,39500.0,56.2124,56.2272,56.1976,56.2124,39500.0
2013-12-20 12:20:00,76.01,76.02,75.98,76.02,19100.0,56.2198,56.2272,56.1976,56.2272,19100.0
2013-12-20 12:25:00,76.01,76.13,76.0,76.03,27100.0,56.2198,56.3085,56.2124,56.2346,27100.0
2013-12-20 12:30:00,76.05,76.05,76.0,76.02,22300.0,56.2494,56.2494,56.2124,56.2272,22300.0
2013-12-20 12:35:00,76.01,76.02,75.97,76.0,15400.0,56.2198,56.2272,56.1902,56.2124,15400.0
2013-12-20 12:40:00,75.99,76.01,75.87,75.9,27900.0,56.205,56.2198,56.1162,56.1384,27900.0
2013-12-20 12:45:00,75.88,76.0,75.88,76.0,15700.0,56.1236,56.2124,56.1236,56.2124,15700.0
2013-12-20 12:50:00,76.01,76.05,75.98,76.05,13600.0,56.2198,56.2494,56.1976,56.2494,13600.0
2013-12-20 12:55:00,76.05,76.09,75.99,75.99,30600.0,56.2494,56.2789,56.205,56.205,30600.0
2013-12-20 13:00:00,76.01,76.03,75.98,76.0,20700.0,56.2198,56.2346,56.1976,56.2124,20700.0
2013-12-20 13:05:00,76.0,76.01,75.96,76.0,17700.0,56.2124,56.2198,56.1828,56.2124,17700.0
2013-12-20 13:10:00,76.0,76.01,75.99,76.01,21200.0,56.2124,56.2198,56.205,56.2198,21200.0
2013-12-20 13:15:00,76.02,76.08,76.02,76.08,33800.0,56.2272,56.2715,56.2272,56.2715,33800.0
2013-12-20 13:20:00,76.07,76.08,76.0,76.01,33800.0,56.2641,56.2715,56.2124,56.2198,33800.0
2013-12-20 13:25:00,76.02,76.02,76.0,76.01,23500.0,56.2272,56.2272,56.2124,56.2198,23500.0
2013-12-20 13:30:00,76.01,76.05,76.0,76.01,23200.0,56.2198,56.2494,56.2124,56.2198,23200.0
2013-12-20 13:35:00,76.01,76.03,75.94,75.99,17600.0,56.2198,56.2346,56.168,56.205,17600.0
2013-12-20 13:40:00,75.99,76.04,75.96,75.96,16000.0,56.205,56.242,56.1828,56.1828,16000.0
2013-12-20 13:45:00,75.96,75.97,75.89,75.97,45200.0,56.1828,56.1902,56.131,56.1902,45200.0
2013-12-20 13:50:00,75.97,76.02,75.95,76.01,19700.0,56.1902,56.2272,56.1754,56.2198,19700.0
2013-12-20 13:55:00,76.0,76.05,76.0,76.01,27800.0,56.2124,56.2494,56.2124,56.2198,27800.0
2013-12-20 14:00:00,76.0,76.01,75.89,75.91,39200.0,56.2124,56.2198,56.131,56.1458,39200.0
2013-12-20 14:05:00,75.91,75.93,75.89,75.92,40800.0,56.1458,56.1606,56.131,56.1532,40800.0
2013-12-20 14:10:00,75.91,75.95,75.89,75.89,21100.0,56.1458,56.1754,56.131,56.131,21100.0
2013-12-20 14:15:00,75.89,75.95,75.88,75.9,25700.0,56.131,56.1754,56.1236,56.1384,25700.0
2013-12-20 14:20:00,75.89,75.91,75.87,75.88,13600.0,56.131,56.1458,56.1162,56.1236,13600.0
2013-12-20 14:25:00,75.89,75.89,75.86,75.88,27700.0,56.131,56.131,56.1088,56.1236,27700.0
2013-12-20 14:30:00,75.88,75.93,75.87,75.89,38600.0,56.1236,56.1606,56.1162,56.131,38600.0
2013-12-20 14:35:00,75.9,75.95,75.89,75.92,57100.0,56.1384,56.1754,56.131,56.1532,57100.0
2013-12-20 14:40:00,75.92,75.96,75.89,75.96,30400.0,56.1532,56.1828,56.131,56.1828,30400.0
2013-12-20 14:45:00,75.95,75.95,75.89,75.9,29500.0,56.1754,56.1754,56.131,56.1384,29500.0
2013-12-20 14:50:00,75.9,75.91,75.88,75.9,34400.0,56.1384,56.1458,56.1236,56.1384,34400.0
2013-12-20 14:55:00,75.91,76.01,75.9,75.98,43500.0,56.1458,56.2198,56.1384,56.1976,43500.0
2013-12-20 15:00:00,75.98,75.98,75.89,75.93,63400.0,56.1976,56.1976,56.131,56.1606,63400.0
2013-12-20 15:05:00,75.93,75.95,75.89,75.95,37900.0,56.1606,56.1754,56.131,56.1754,37900.0
2013-12-20 15:10:00,75.95,75.97,75.88,75.95,53600.0,56.1754,56.1902,56.1236,56.1754,53600.0
2013-12-20 15:15:00,75.94,75.99,75.94,75.96,28400.0,56.168,56.205,56.168,56.1828,28400.0
2013-12-20 15:20:00,75.96,75.96,75.88,75.89,43400.0,56.1828,56.1828,56.1236,56.131,43400.0
2013-12-20 15:25:00,75.88,75.89,75.79,75.81,59300.0,56.1236,56.131,56.057,56.0718,59300.0
2013-12-20 15:30:00,75.82,75.83,75.79,75.82,82100.0,56.0792,56.0866,56.057,56.0792,82100.0
2013-12-20 15:35:00,75.81,75.91,75.8,75.88,44200.0,56.0718,56.1458,56.0644,56.1236,44200.0
2013-12-20 15:40:00,75.88,75.9,75.79,75.81,47600.0,56.1236,56.1384,56.057,56.0718,47600.0
2013-12-20 15:45:00,75.8,75.8,75.67,75.67,93700.0,56.0644,56.0644,55.9683,55.9683,93700.0
2013-12-20 15:50:00,75.67,75.71,75.66,75.67,90200.0,55.9683,55.9979,55.9609,55.9683,90200.0
2013-12-20 15:55:00,75.66,75.76,75.63,75.73,134900.0,55.9609,56.0349,55.9387,56.0127,134900.0
2013-12-23 09:30:00,76.18,76.24,75.62,75.69,95000.0,56.3455,56.3899,55.9313,55.9831,95000.0
2013-12-23 09:35:00,75.69,75.72,75.32,75.34,52400.0,55.9831,56.0053,55.7094,55.7242,52400.0
2013-12-23 09:40:00,75.39,75.42,75.12,75.17,59700.0,55.7612,55.7834,55.5615,55.5985,59700.0
2013-12-23 09:45:00,75.17,75.3,75.12,75.22,55900.0,55.5985,55.6946,55.5615,55.6355,55900.0
2013-12-23 09:50:00,75.25,75.25,75.02,75.13,45200.0,55.6576,55.6576,55.4875,55.5689,45200.0
2013-12-23 09:55:00,75.17,75.17,74.9,75.05,69200.0,55.5985,55.5985,55.3988,55.5097,69200.0
2013-12-23 10:00:00,75.05,75.37,74.94,75.2,32300.0,55.5097,55.7464,55.4284,55.6207,32300.0
2013-12-23 10:05:00,75.22,75.42,75.22,75.41,23800.0,55.6355,55.7834,55.6355,55.776,23800.0
2013-12-23 10:10:00,75.4,75.4,75.16,75.21,58000.0,55.7686,55.7686,55.5911,55.6281,58000.0
2013-12-23 10:15:00,75.21,75.23,75.03,75.05,54000.0,55.6281,55.6429,55.4949,55.5097,54000.0
2013-12-23 10:20:00,75.05,75.1,74.97,75.0,64200.0,55.5097,55.5467,55.4505,55.4727,64200.0
2013-12-23 10:25:00,75.01,75.27,74.98,75.22,69100.0,55.4801,55.6724,55.4579,55.6355,69100.0
2013-12-23 10:30:00,75.21,75.26,75.17,75.18,32300.0,55.6281,55.665,55.5985,55.6059,32300.0
2013-12-23 10:35:00,75.23,75.23,75.12,75.12,25300.0,55.6429,55.6429,55.5615,55.5615,25300.0
2013-12-23 10:40:00,75.14,75.21,75.03,75.17,35000.0,55.5763,55.6281,55.4949,55.5985,35000.0
2013-12-23 10:45:00,75.17,75.21,75.09,75.13,23800.0,55.5985,55.6281,55.5393,55.5689,23800.0
2013-12-23 10:50:00,75.15,75.21,75.14,75.15,29300.0,55.5837,55.6281,55.5763,55.5837,29300.0
2013-12-23 10:55:00,75.14,75.16,75.07,75.08,30300.0,55.5763,55.5911,55.5245,55.5319,30300.0
2013-12-23 11:00:00,75.08,75.17,75.08,75.14,25200.0,55.5319,55.5985,55.5319,55.5763,25200.0
2013-12-23 11:05:00,75.16,75.21,75.11,75.11,26100.0,55.5911,55.6281,55.5541,55.5541,26100.0
2013-12-23 11:10:00,75.1,75.16,75.06,75.16,20900.0,55.5467,55.5911,55.5171,55.5911,20900.0
2013-12-23 11:15:00,75.16,75.22,75.16,75.19,27900.0,55.5911,55.6355,55.5911,55.6133,27900.0
2013-12-23 11:20:00,75.19,75.2,75.12,75.15,23600.0,55.6133,55.6207,55.5615,55.5837,23600.0
2013-12-23 11:25:00,75.14,75.17,75.11,75.17,18000.0,55.5763,55.5985,55.5541,55.5985,18000.0
2013-12-23 11:30:00,75.18,75.22,75.14,75.16,18000.0,55.6059,55.6355,55.5763,55.5911,18000.0
2013-12-23 11:35:00,75.15,75.16,75.06,75.06,37800.0,55.5837,55.5911,55.5171,55.5171,37800.0
2013-12-23 11:40:00,75.06,75.15,75.06,75.09,15300.0,55.5171,55.5837,55.5171,55.5393,15300.0
2013-12-23 11:45:00,75.09,75.1,75.0,75.01,27300.0,55.5393,55.5467,55.4727,55.4801,27300.0
2013-12-23 11:50:00,75.04,75.17,75.01,75.17,16300.0,55.5023,55.5985,55.4801,55.5985,16300.0
2013-12-23 11:55:00,75.15,75.17,75.14,75.16,17100.0,55.5837,55.5985,55.5763,55.5911,17100.0
2013-12-23 12:00:00,75.16,75.19,75.15,75.19,14300.0,55.5911,55.6133,55.5837,55.6133,14300.0
2013-12-23 12:05:00,75.2,75.2,75.14,75.15,44400.0,55.6207,55.6207,55.5763,55.5837,44400.0
2013-12-23 12:10:00,75.16,75.19,75.11,75.18,39900.0,55.5911,55.6133,55.5541,55.6059,39900.0
2013-12-23 12:15:00,75.18,75.27,75.17,75.24,19700.0,55.6059,55.6724,55.5985,55.6502,19700.0
2013-12-23 12:20:00,75.25,75.35,75.25,75.35,14700.0,55.6576,55.7316,55.6576,55.7316,14700.0
2013-12-23 12:25:00,75.36,75.39,75.33,75.38,20200.0,55.739,55.7612,55.7168,55.7538,20200.0
2013-12-23 12:30:00,75.38,75.39,75.33,75.36,12500.0,55.7538,55.7612,55.7168,55.739,12500.0
2013-12-23 12:35:00,75.35,75.43,75.33,75.4,15800.0,55.7316,55.7908,55.7168,55.7686,15800.0
2013-12-23 12:40:00,75.4,75.4,75.34,75.36,16600.0,55.7686,55.7686,55.7242,55.739,16600.0
2013-12-23 12:45:00,75.35,75.4,75.34,75.38,27900.0,55.7316,55.7686,55.7242,55.7538,27900.0
2013-12-23 12:50:00,75.37,75.42,75.35,75.42,18100.0,55.7464,55.7834,55.7316,55.7834,18100.0
2013-12-23 12:55:00,75.42,75.42,75.35,75.39,17700.0,55.7834,55.7834,55.7316,55.7612,17700.0
2013-12-23 13:00:00,75.39,75.46,75.39,75.45,30100.0,55.7612,55.813,55.7612,55.8056,30100.0
2013-12-23 13:05:00,75.44,75.45,75.39,75.42,20400.0,55.7982,55.8056,55.7612,55.7834,20400.0
2013-12-23 13:10:00,75.41,75.48,75.41,75.46,17200.0,55.776,55.8278,55.776,55.813,17200.0
2013-12-23 13:15:00,75.45,75.46,75.4,75.42,17500.0,55.8056,55.813,55.7686,55.7834,17500.0
2013-12-23 13:20:00,75.42,75.45,75.41,75.42,18800.0,55.7834,55.8056,55.776,55.7834,18800.0
2013-12-23 13:25:00,75.42,75.45,75.4,75.42,19100.0,55.7834,55.8056,55.7686,55.7834,19100.0
2013-12-23 13:30:00,75.42,75.49,75.4,75.49,17600.0,55.7834,55.8352,55.7686,55.8352,17600.0
2013-12-23 13:35:00,75.49,75.5,75.39,75.39,22400.0,55.8352,55.8426,55.7612,55.7612,22400.0
2013-12-23 13:40:00,75.38,75.41,75.33,75.33,34500.0,55.7538,55.776,55.7168,55.7168,34500.0
2013-12-23 13:45:00,75.33,75.36,75.33,75.34,21000.0,55.7168,55.739,55.7168,55.7242,21000.0
2013-12-23 13:50:00,75.33,75.34,75.22,75.24,24000.0,55.7168,55.7242,55.6355,55.6502,24000.0
2013-12-23 13:55:00,75.23,75.3,75.22,75.3,21800.0,55.6429,55.6946,55.6355,55.6946,21800.0
2013-12-23 14:00:00,75.29,75.32,75.22,75.26,51700.0,55.6872,55.7094,55.6355,55.665,51700.0
2013-12-23 14:05:00,75.27,75.28,75.22,75.22,11300.0,55.6724,55.6798,55.6355,55.6355,11300.0
2013-12-23 14:10:00,75.23,75.29,75.22,75.29,22700.0,55.6429,55.6872,55.6355,55.6872,22700.0
2013-12-23 14:15:00,75.3,75.37,75.3,75.35,23700.0,55.6946,55.7464,55.6946,55.7316,23700.0
2013-12-23 14:20:00,75.35,75.37,75.28,75.28,24200.0,55.7316,55.7464,55.6798,55.6798,24200.0
2013-12-23 14:25:00,75.29,75.3,75.23,75.3,42900.0,55.6872,55.6946,55.6429,55.6946,42900.0
2013-12-23 14:30:00,75.3,75.31,75.25,75.27,21500.0,55.6946,55.702,55.6576,55.6724,21500.0
2013-12-23 14:35:00,75.27,75.31,75.26,75.3,26500.0,55.6724,55.702,55.665,55.6946,26500.0
2013-12-23 14:40:00,75.3,75.31,75.26,75.27,11100.0,55.6946,55.702,55.665,55.6724,11100.0
2013-12-23 14:45:00,75.28,75.32,75.26,75.31,24900.0,55.6798,55.7094,55.665,55.702,24900.0
2013-12-23 14:50:00,75.31,75.31,75.25,75.25,10000.0,55.702,55.702,55.6576,55.6576,10000.0
2013-12-23 14:55:00,75.26,75.27,75.22,75.25,18200.0,55.665,55.6724,55.6355,55.6576,18200.0
2013-12-23 15:00:00,75.25,75.32,75.24,75.31,30300.0,55.6576,55.7094,55.6502,55.702,30300.0
2013-12-23 15:05:00,75.3,75.31,75.25,75.26,21200.0,55.6946,55.702,55.6576,55.665,21200.0
2013-12-23 15:10:00,75.26,75.3,75.25,75.3,25800.0,55.665,55.6946,55.6576,55.6946,25800.0
2013-12-23 15:15:00,75.3,75.35,75.27,75.35,38600.0,55.6946,55.7316,55.6724,55.7316,38600.0
2013-12-23 15:20:00,75.34,75.34,75.28,75.32,39400.0,55.7242,55.7242,55.6798,55.7094,39400.0
2013-12-23 15:25:00,75.31,75.38,75.31,75.36,32900.0,55.702,55.7538,55.702,55.739,32900.0
2013-12-23 15:30:00,75.37,75.42,75.36,75.36,25300.0,55.7464,55.7834,55.739,55.739,25300.0
2013-12-23 15:35:00,75.37,75.43,75.37,75.43,39300.0,55.7464,55.7908,55.7464,55.7908,39300.0
2013-12-23 15:40:00,75.43,75.45,75.38,75.44,43800.0,55.7908,55.8056,55.7538,55.7982,43800.0
2013-12-23 15:45:00,75.45,75.45,75.34,75.36,69000.0,55.8056,55.8056,55.7242,55.739,69000.0
2013-12-23 15:50:00,75.36,75.37,75.31,75.36,67200.0,55.739,55.7464,55.702,55.739,67200.0
2013-12-23 15:55:00,75.37,75.46,75.34,75.44,97200.0,55.7464,55.813,55.7242,55.7982,97200.0
2013-12-24 09:30:00,75.34,75.6,75.31,75.51,29700.0,55.7242,55.9165,55.702,55.85,29700.0
2013-12-24 09:35:00,75.48,75.53,75.39,75.49,19900.0,55.8278,55.8647,55.7612,55.8352,19900.0
2013-12-24 09:40:00,75.44,75.48,75.16,75.24,28400.0,55.7982,55.8278,55.5911,55.6502,28400.0
2013-12-24 09:45:00,75.28,75.32,75.24,75.25,5700.0,55.6798,55.7094,55.6502,55.6576,5700.0
2013-12-24 09:50:00,75.27,75.36,75.24,75.33,14700.0,55.6724,55.739,55.6502,55.7168,14700.0
2013-12-24 09:55:00,75.33,75.39,75.25,75.36,12100.0,55.7168,55.7612,55.6576,55.739,12100.0
2013-12-24 10:00:00,75.34,75.48,75.34,75.48,13100.0,55.7242,55.8278,55.7242,55.8278,13100.0
2013-12-24 10:05:00,75.47,75.57,75.47,75.55,14600.0,55.8204,55.8943,55.8204,55.8795,14600.0
2013-12-24 10:10:00,75.56,75.6,75.52,75.6,9500.0,55.8869,55.9165,55.8573,55.9165,9500.0
2013-12-24 10:15:00,75.6,75.7,75.6,75.67,35200.0,55.9165,55.9905,55.9165,55.9683,35200.0
2013-12-24 10:20:00,75.67,75.7,75.65,75.69,12500.0,55.9683,55.9905,55.9535,55.9831,12500.0
2013-12-24 10:25:00,75.69,75.78,75.68,75.77,14700.0,55.9831,56.0497,55.9757,56.0423,14700.0
2013-12-24 10:30:00,75.76,75.77,75.71,75.71,9500.0,56.0349,56.0423,55.9979,55.9979,9500.0
2013-12-24 10:35:00,75.71,75.71,75.67,75.69,13900.0,55.9979,55.9979,55.9683,55.9831,13900.0
2013-12-24 10:40:00,75.69,75.71,75.66,75.7,16900.0,55.9831,55.9979,55.9609,55.9905,16900.0
2013-12-24 10:45:00,75.71,75.75,75.68,75.72,12200.0,55.9979,56.0275,55.9757,56.0053,12200.0
2013-12-24 10:50:00,75.71,75.8,75.71,75.79,16200.0,55.9979,56.0644,55.9979,56.057,16200.0
2013-12-24 10:55:00,75.8,75.92,75.8,75.91,25200.0,56.0644,56.1532,56.0644,56.1458,25200.0
2013-12-24 11:00:00,75.91,75.96,75.89,75.95,26900.0,56.1458,56.1828,56.131,56.1754,26900.0
2013-12-24 11:05:00,75.95,76.02,75.91,76.0,31400.0,56.1754,56.2272,56.1458,56.2124,31400.0
2013-12-24 11:10:00,75.99,76.05,75.99,76.05,18800.0,56.205,56.2494,56.205,56.2494,18800.0
2013-12-24 11:15:00,76.04,76.1,75.99,75.99,11300.0,56.242,56.2863,56.205,56.205,11300.0
2013-12-24 11:20:00,75.99,75.99,75.85,75.9,18300.0,56.205,56.205,56.1014,56.1384,18300.0
2013-12-24 11:25:00,75.91,75.91,75.85,75.89,14000.0,56.1458,56.1458,56.1014,56.131,14000.0
2013-12-24 11:30:00,75.89,76.04,75.88,76.04,22900.0,56.131,56.242,56.1236,56.242,22900.0
2013-12-24 11:35:00,76.03,76.1,76.02,76.05,26400.0,56.2346,56.2863,56.2272,56.2494,26400.0
2013-12-24 11:40:00,76.02,76.05,75.93,75.94,13700.0,56.2272,56.2494,56.1606,56.168,13700.0
2013-12-24 11:45:00,75.94,75.94,75.82,75.82,9700.0,56.168,56.168,56.0792,56.0792,9700.0
2013-12-24 11:50:00,75.84,75.85,75.78,75.79,8200.0,56.094,56.1014,56.0497,56.057,8200.0
2013-12-24 11:55:00,75.8,75.84,75.73,75.84,12800.0,56.0644,56.094,56.0127,56.094,12800.0
2013-12-24 12:00:00,75.84,75.87,75.8,75.8,8900.0,56.094,56.1162,56.0644,56.0644,8900.0
2013-12-24 12:05:00,75.81,75.87,75.81,75.83,13900.0,56.0718,56.1162,56.0718,56.0866,13900.0
2013-12-24 12:10:00,75.81,75.84,75.74,75.78,12200.0,56.0718,56.094,56.0201,56.0497,12200.0
2013-12-24 12:15:00,75.76,75.8,75.73,75.8,8800.0,56.0349,56.0644,56.0127,56.0644,8800.0
2013-12-24 12:20:00,75.77,75.79,75.74,75.77,10800.0,56.0423,56.057,56.0201,56.0423,10800.0
2013-12-24 12:25:00,75.76,75.82,75.76,75.78,9000.0,56.0349,56.0792,56.0349,56.0497,9000.0
2013-12-24 12:30:00,75.78,75.79,75.71,75.79,12600.0,56.0497,56.057,55.9979,56.057,12600.0
2013-12-24 12:35:00,75.78,75.78,75.72,75.75,14400.0,56.0497,56.0497,56.0053,56.0275,14400.0
2013-12-24 12:40:00,75.77,75.8,75.73,75.78,12800.0,56.0423,56.0644,56.0127,56.0497,12800.0
2013-12-24 12:45:00,75.78,75.82,75.69,75.71,16600.0,56.0497,56.0792,55.9831,55.9979,16600.0
2013-12-24 12:50:00,75.73,75.75,75.68,75.72,13200.0,56.0127,56.0275,55.9757,56.0053,13200.0
2013-12-24 12:55:00,75.71,75.76,75.69,75.74,29900.0,55.9979,56.0349,55.9831,56.0201,29900.0
2013-12-26 09:30:00,75.8,76.04,75.8,76.0,23500.0,56.0644,56.242,56.0644,56.2124,23500.0
2013-12-26 09:35:00,75.98,76.07,75.97,76.06,14200.0,56.1976,56.2641,56.1902,56.2568,14200.0
2013-12-26 09:40:00,76.09,76.21,76.04,76.16,17400.0,56.2789,56.3677,56.242,56.3307,17400.0
2013-12-26 09:45:00,76.15,76.23,76.13,76.18,17200.0,56.3233,56.3825,56.3085,56.3455,17200.0
2013-12-26 09:50:00,76.18,76.25,76.08,76.25,21900.0,56.3455,56.3973,56.2715,56.3973,21900.0
2013-12-26 09:55:00,76.25,76.26,76.05,76.05,10700.0,56.3973,56.4047,56.2494,56.2494,10700.0
2013-12-26 10:00:00,76.06,76.15,76.04,76.15,11800.0,56.2568,56.3233,56.242,56.3233,11800.0
2013-12-26 10:05:00,76.15,76.2,76.07,76.16,14300.0,56.3233,56.3603,56.2641,56.3307,14300.0
2013-12-26 10:10:00,76.16,76.2,76.14,76.15,12100.0,56.3307,56.3603,56.3159,56.3233,12100.0
2013-12-26 10:15:00,76.15,76.21,76.13,76.19,16700.0,56.3233,56.3677,56.3085,56.3529,16700.0
2013-12-26 10:20:00,76.2,76.26,76.15,76.23,24500.0,56.3603,56.4047,56.3233,56.3825,24500.0
2013-12-26 10:25:00,76.25,76.31,76.19,76.31,28800.0,56.3973,56.4417,56.3529,56.4417,28800.0
2013-12-26 10:30:00,76.29,76.33,76.24,76.28,17700.0,56.4269,56.4565,56.3899,56.4195,17700.0
2013-12-26 10:35:00,76.27,76.27,76.18,76.22,10600.0,56.4121,56.4121,56.3455,56.3751,10600.0
2013-12-26 10:40:00,76.2,76.2,76.09,76.1,17700.0,56.3603,56.3603,56.2789,56.2863,17700.0
2013-12-26 10:45:00,76.09,76.11,76.03,76.06,15300.0,56.2789,56.2937,56.2346,56.2568,15300.0
2013-12-26 10:50:00,76.1,76.11,76.06,76.1,14700.0,56.2863,56.2937,56.2568,56.2863,14700.0
2013-12-26 10:55:00,76.11,76.15,76.1,76.15,10300.0,56.2937,56.3233,56.2863,56.3233,10300.0
2013-12-26 11:00:00,76.14,76.15,76.1,76.15,8200.0,56.3159,56.3233,56.2863,56.3233,8200.0
2013-12-26 11:05:00,76.15,76.18,76.15,76.15,10800.0,56.3233,56.3455,56.3233,56.3233,10800.0
2013-12-26 11:10:00,76.15,76.2,76.12,76.2,11600.0,56.3233,56.3603,56.3011,56.3603,11600.0
2013-12-26 11:15:00,76.2,76.21,76.1,76.18,33500.0,56.3603,56.3677,56.2863,56.3455,33500.0
2013-12-26 11:20:00,76.17,76.2,76.15,76.2,5100.0,56.3381,56.3603,56.3233,56.3603,5100.0
2013-12-26 11:25:00,76.18,76.18,76.12,76.12,5300.0,56.3455,56.3455,56.3011,56.3011,5300.0
2013-12-26 11:30:00,76.12,76.19,76.1,76.19,8800.0,56.3011,56.3529,56.2863,56.3529,8800.0
2013-12-26 11:35:00,76.21,76.21,76.14,76.16,14600.0,56.3677,56.3677,56.3159,56.3307,14600.0
2013-12-26 11:40:00,76.17,76.17,76.13,76.17,8900.0,56.3381,56.3381,56.3085,56.3381,8900.0
2013-12-26 11:45:00,76.17,76.19,76.15,76.15,7400.0,56.3381,56.3529,56.3233,56.3233,7400.0
2013-12-26 11:50:00,76.18,76.25,76.17,76.25,12500.0,56.3455,56.3973,56.3381,56.3973,12500.0
2013-12-26 11:55:00,76.25,76.33,76.24,76.33,13800.0,56.3973,56.4565,56.3899,56.4565,13800.0
2013-12-26 12:00:00,76.32,76.36,76.32,76.33,12700.0,56.4491,56.4786,56.4491,56.4565,12700.0
2013-12-26 12:05:00,76.32,76.36,76.29,76.35,8100.0,56.4491,56.4786,56.4269,56.4712,8100.0
2013-12-26 12:10:00,76.32,76.36,76.32,76.34,8600.0,56.4491,56.4786,56.4491,56.4638,8600.0
2013-12-26 12:15:00,76.35,76.36,76.32,76.33,10200.0,56.4712,56.4786,56.4491,56.4565,10200.0
2013-12-26 12:20:00,76.33,76.37,76.3,76.36,11500.0,56.4565,56.486,56.4343,56.4786,11500.0
2013-12-26 12:25:00,76.35,76.38,76.33,76.38,8500.0,56.4712,56.4934,56.4565,56.4934,8500.0
2013-12-26 12:30:00,76.38,76.42,76.37,76.41,12400.0,56.4934,56.523,56.486,56.5156,12400.0
2013-12-26 12:35:00,76.42,76.47,76.42,76.46,35000.0,56.523,56.56,56.523,56.5526,35000.0
2013-12-26 12:40:00,76.47,76.5,76.44,76.49,15900.0,56.56,56.5822,56.5378,56.5748,15900.0
2013-12-26 12:45:00,76.45,76.5,76.45,76.5,9600.0,56.5452,56.5822,56.5452,56.5822,9600.0
2013-12-26 12:50:00,76.47,76.49,76.45,76.46,3900.0,56.56,56.5748,56.5452,56.5526,3900.0
2013-12-26 12:55:00,76.46,76.5,76.45,76.5,9300.0,56.5526,56.5822,56.5452,56.5822,9300.0
2013-12-26 13:00:00,76.5,76.52,76.48,76.49,9700.0,56.5822,56.597,56.5674,56.5748,9700.0
2013-12-26 13:05:00,76.5,76.53,76.46,76.5,12700.0,56.5822,56.6044,56.5526,56.5822,12700.0
2013-12-26 13:10:00,76.49,76.55,76.49,76.54,11800.0,56.5748,56.6192,56.5748,56.6118,11800.0
2013-12-26 13:15:00,76.55,76.56,76.52,76.55,10400.0,56.6192,56.6266,56.597,56.6192,10400.0
2013-12-26 13:20:00,76.56,76.58,76.53,76.56,9700.0,56.6266,56.6414,56.6044,56.6266,9700.0
2013-12-26 13:25:00,76.55,76.6,76.54,76.6,12200.0,56.6192,56.6562,56.6118,56.6562,12200.0
2013-12-26 13:30:00,76.6,76.64,76.58,76.64,12600.0,56.6562,56.6857,56.6414,56.6857,12600.0
2013-12-26 13:35:00,76.65,76.66,76.61,76.66,12500.0,56.6931,56.7005,56.6636,56.7005,12500.0
2013-12-26 13:40:00,76.65,76.66,76.62,76.63,7100.0,56.6931,56.7005,56.6709,56.6783,7100.0
2013-12-26 13:45:00,76.62,76.66,76.6,76.65,10400.0,56.6709,56.7005,56.6562,56.6931,10400.0
2013-12-26 13:50:00,76.65,76.71,76.64,76.64,16000.0,56.6931,56.7375,56.6857,56.6857,16000.0
2013-12-26 13:55:00,76.65,76.68,76.61,76.67,22900.0,56.6931,56.7153,56.6636,56.7079,22900.0
2013-12-26 14:00:00,76.66,76.66,76.6,76.63,13700.0,56.7005,56.7005,56.6562,56.6783,13700.0
2013-12-26 14:05:00,76.63,76.73,76.63,76.71,32000.0,56.6783,56.7523,56.6783,56.7375,32000.0
2013-12-26 14:10:00,76.72,76.73,76.67,76.68,9800.0,56.7449,56.7523,56.7079,56.7153,9800.0
2013-12-26 14:15:00,76.68,76.71,76.6,76.67,28200.0,56.7153,56.7375,56.6562,56.7079,28200.0
2013-12-26 14:20:00,76.67,76.7,76.64,76.66,18100.0,56.7079,56.7301,56.6857,56.7005,18100.0
2013-12-26 14:25:00,76.64,76.69,76.62,76.68,16100.0,56.6857,56.7227,56.6709,56.7153,16100.0
2013-12-26 14:30:00,76.68,76.68,76.6,76.61,13700.0,56.7153,56.7153,56.6562,56.6636,13700.0
2013-12-26 14:35:00,76.6,76.65,76.57,76.61,105900.0,56.6562,56.6931,56.634,56.6636,105900.0
2013-12-26 14:40:00,76.6,76.62,76.53,76.58,29000.0,56.6562,56.6709,56.6044,56.6414,29000.0
2013-12-26 14:45:00,76.57,76.63,76.53,76.63,22600.0,56.634,56.6783,56.6044,56.6783,22600.0
2013-12-26 14:50:00,76.61,76.69,76.61,76.66,15100.0,56.6636,56.7227,56.6636,56.7005,15100.0
2013-12-26 14:55:00,76.66,76.72,76.64,76.67,16900.0,56.7005,56.7449,56.6857,56.7079,16900.0
2013-12-26 15:00:00,76.66,76.67,76.54,76.55,20100.0,56.7005,56.7079,56.6118,56.6192,20100.0
2013-12-26 15:05:00,76.55,76.61,76.55,76.58,19300.0,56.6192,56.6636,56.6192,56.6414,19300.0
2013-12-26 15:10:00,76.58,76.62,76.58,76.62,8000.0,56.6414,56.6709,56.6414,56.6709,8000.0
2013-12-26 15:15:00,76.62,76.67,76.58,76.67,19100.0,56.6709,56.7079,56.6414,56.7079,19100.0
2013-12-26 15:20:00,76.67,76.67,76.6,76.63,16400.0,56.7079,56.7079,56.6562,56.6783,16400.0
2013-12-26 15:25:00,76.63,76.63,76.59,76.62,21900.0,56.6783,56.6783,56.6488,56.6709,21900.0
2013-12-26 15:30:00,76.63,76.7,76.63,76.7,25100.0,56.6783,56.7301,56.6783,56.7301,25100.0
2013-12-26 15:35:00,76.7,76.71,76.65,76.71,25500.0,56.7301,56.7375,56.6931,56.7375,25500.0
2013-12-26 15:40:00,76.7,76.72,76.65,76.68,32900.0,56.7301,56.7449,56.6931,56.7153,32900.0
2013-12-26 15:45:00,76.68,76.71,76.63,76.63,45500.0,56.7153,56.7375,56.6783,56.6783,45500.0
2013-12-26 15:50:00,76.64,76.67,76.61,76.67,57300.0,56.6857,56.7079,56.6636,56.7079,57300.0
2013-12-26 15:55:00,76.67,76.68,76.56,76.58,97300.0,56.7079,56.7153,56.6266,56.6414,97300.0
2013-12-27 09:30:00,76.61,76.97,76.58,76.9,29100.0,56.6636,56.9298,56.6414,56.878,29100.0
2013-12-27 09:35:00,76.9,77.0,76.87,76.98,26800.0,56.878,56.952,56.8559,56.9372,26800.0
2013-12-27 09:40:00,76.97,76.99,76.87,76.9,28300.0,56.9298,56.9446,56.8559,56.878,28300.0
2013-12-27 09:45:00,76.86,76.96,76.8,76.8,16300.0,56.8485,56.9224,56.8041,56.8041,16300.0
2013-12-27 09:50:00,76.8,76.88,76.77,76.85,10400.0,56.8041,56.8633,56.7819,56.8411,10400.0
2013-12-27 09:55:00,76.81,76.83,76.77,76.82,27600.0,56.8115,56.8263,56.7819,56.8189,27600.0
2013-12-27 10:00:00,76.79,76.86,76.78,76.8,14500.0,56.7967,56.8485,56.7893,56.8041,14500.0
2013-12-27 10:05:00,76.77,76.84,76.71,76.83,13600.0,56.7819,56.8337,56.7375,56.8263,13600.0
2013-12-27 10:10:00,76.83,76.84,76.8,76.83,8700.0,56.8263,56.8337,56.8041,56.8263,8700.0
2013-12-27 10:15:00,76.82,76.82,76.74,76.82,13600.0,56.8189,56.8189,56.7597,56.8189,13600.0
2013-12-27 10:20:00,76.78,76.8,76.74,76.79,11200.0,56.7893,56.8041,56.7597,56.7967,11200.0
2013-12-27 10:25:00,76.77,76.79,76.75,76.79,6300.0,56.7819,56.7967,56.7671,56.7967,6300.0
2013-12-27 10:30:00,76.77,76.79,76.66,76.67,8200.0,56.7819,56.7967,56.7005,56.7079,8200.0
2013-12-27 10:35:00,76.67,76.67,76.52,76.52,22200.0,56.7079,56.7079,56.597,56.597,22200.0
2013-12-27 10:40:00,76.56,76.6,76.52,76.6,9000.0,56.6266,56.6562,56.597,56.6562,9000.0
2013-12-27 10:45:00,76.6,76.65,76.57,76.6,7800.0,56.6562,56.6931,56.634,56.6562,7800.0
2013-12-27 10:50:00,76.6,76.7,76.6,76.6,14300.0,56.6562,56.7301,56.6562,56.6562,14300.0
2013-12-27 10:55:00,76.6,76.64,76.57,76.6,24500.0,56.6562,56.6857,56.634,56.6562,24500.0
2013-12-27 11:00:00,76.6,76.7,76.6,76.67,12600.0,56.6562,56.7301,56.6562,56.7079,12600.0
2013-12-27 11:05:00,76.65,76.66,76.6,76.61,10900.0,56.6931,56.7005,56.6562,56.6636,10900.0
2013-12-27 11:10:00,76.63,76.74,76.62,76.67,16000.0,56.6783,56.7597,56.6709,56.7079,16000.0
2013-12-27 11:15:00,76.68,76.79,76.67,76.78,13000.0,56.7153,56.7967,56.7079,56.7893,13000.0
2013-12-27 11:20:00,76.79,76.81,76.74,76.76,14400.0,56.7967,56.8115,56.7597,56.7745,14400.0
2013-12-27 11:25:00,76.74,76.76,76.7,76.75,5500.0,56.7597,56.7745,56.7301,56.7671,5500.0
2013-12-27 11:30:00,76.78,76.87,76.75,76.75,10800.0,56.7893,56.8559,56.7671,56.7671,10800.0
2013-12-27 11:35:00,76.75,76.76,76.7,76.71,6300.0,56.7671,56.7745,56.7301,56.7375,6300.0
2013-12-27 11:40:00,76.72,76.8,76.72,76.77,10200.0,56.7449,56.8041,56.7449,56.7819,10200.0
2013-12-27 11:45:00,76.78,76.8,76.74,76.8,8200.0,56.7893,56.8041,56.7597,56.8041,8200.0
2013-12-27 11:50:00,76.8,76.85,76.77,76.85,4300.0,56.8041,56.8411,56.7819,56.8411,4300.0
2013-12-27 11:55:00,76.85,76.89,76.81,76.89,9600.0,56.8411,56.8706,56.8115,56.8706,9600.0
2013-12-27 12:00:00,76.89,76.89,76.82,76.86,16100.0,56.8706,56.8706,56.8189,56.8485,16100.0
2013-12-27 12:05:00,76.85,76.87,76.84,76.87,9100.0,56.8411,56.8559,56.8337,56.8559,9100.0
2013-12-27 12:10:00,76.86,76.9,76.85,76.85,13800.0,56.8485,56.878,56.8411,56.8411,13800.0
2013-12-27 12:15:00,76.84,76.86,76.77,76.78,17500.0,56.8337,56.8485,56.7819,56.7893,17500.0
2013-12-27 12:20:00,76.79,76.79,76.75,76.79,6900.0,56.7967,56.7967,56.7671,56.7967,6900.0
2013-12-27 12:25:00,76.78,76.78,76.72,76.73,9800.0,56.7893,56.7893,56.7449,56.7523,9800.0
2013-12-27 12:30:00,76.73,76.73,76.65,76.67,7600.0,56.7523,56.7523,56.6931,56.7079,7600.0
2013-12-27 12:35:00,76.65,76.73,76.63,76.73,6600.0,56.6931,56.7523,56.6783,56.7523,6600.0
2013-12-27 12:40:00,76.73,76.77,76.68,76.71,14300.0,56.7523,56.7819,56.7153,56.7375,14300.0
2013-12-27 12:45:00,76.7,76.74,76.64,76.74,17000.0,56.7301,56.7597,56.6857,56.7597,17000.0
2013-12-27 12:50:00,76.75,76.75,76.72,76.73,5600.0,56.7671,56.7671,56.7449,56.7523,5600.0
2013-12-27 12:55:00,76.72,76.73,76.7,76.71,4700.0,56.7449,56.7523,56.7301,56.7375,4700.0
2013-12-27 13:00:00,76.72,76.72,76.67,76.67,8000.0,56.7449,56.7449,56.7079,56.7079,8000.0
2013-12-27 13:05:00,76.68,76.7,76.61,76.65,10300.0,56.7153,56.7301,56.6636,56.6931,10300.0
2013-12-27 13:10:00,76.65,76.65,76.55,76.56,10600.0,56.6931,56.6931,56.6192,56.6266,10600.0
2013-12-27 13:15:00,76.55,76.59,76.53,76.59,12300.0,56.6192,56.6488,56.6044,56.6488,12300.0
2013-12-27 13:20:00,76.6,76.63,76.56,76.63,6700.0,56.6562,56.6783,56.6266,56.6783,6700.0
2013-12-27 13:25:00,76.63,76.65,76.62,76.63,10500.0,56.6783,56.6931,56.6709,56.6783,10500.0
2013-12-27 13:30:00,76.64,76.65,76.62,76.64,7500.0,56.6857,56.6931,56.6709,56.6857,7500.0
2013-12-27 13:35:00,76.63,76.71,76.62,76.71,17900.0,56.6783,56.7375,56.6709,56.7375,17900.0
2013-12-27 13:40:00,76.7,76.72,76.67,76.69,12100.0,56.7301,56.7449,56.7079,56.7227,12100.0
2013-12-27 13:45:00,76.7,76.7,76.67,76.67,6400.0,56.7301,56.7301,56.7079,56.7079,6400.0
2013-12-27 13:50:00,76.68,76.69,76.66,76.68,7900.0,56.7153,56.7227,56.7005,56.7153,7900.0
2013-12-27 13:55:00,76.68,76.69,76.63,76.64,10300.0,56.7153,56.7227,56.6783,56.6857,10300.0
2013-12-27 14:00:00,76.64,76.65,76.57,76.57,14200.0,56.6857,56.6931,56.634,56.634,14200.0
2013-12-27 14:05:00,76.56,76.57,76.52,76.56,11500.0,56.6266,56.634,56.597,56.6266,11500.0
2013-12-27 14:10:00,76.55,76.59,76.54,76.54,9100.0,56.6192,56.6488,56.6118,56.6118,9100.0
2013-12-27 14:15:00,76.53,76.57,76.51,76.55,8600.0,56.6044,56.634,56.5896,56.6192,8600.0
2013-12-27 14:20:00,76.57,76.62,76.55,76.61,5700.0,56.634,56.6709,56.6192,56.6636,5700.0
2013-12-27 14:25:00,76.6,76.65,76.6,76.61,16500.0,56.6562,56.6931,56.6562,56.6636,16500.0
2013-12-27 14:30:00,76.61,76.64,76.6,76.63,7900.0,56.6636,56.6857,56.6562,56.6783,7900.0
2013-12-27 14:35:00,76.62,76.64,76.61,76.61,11300.0,56.6709,56.6857,56.6636,56.6636,11300.0
2013-12-27 14:40:00,76.62,76.62,76.57,76.62,10700.0,56.6709,56.6709,56.634,56.6709,10700.0
2013-12-27 14:45:00,76.62,76.63,76.59,76.6,7900.0,56.6709,56.6783,56.6488,56.6562,7900.0
2013-12-27 14:50:00,76.61,76.61,76.58,76.58,6800.0,56.6636,56.6636,56.6414,56.6414,6800.0
2013-12-27 14:55:00,76.59,76.6,76.54,76.56,15300.0,56.6488,56.6562,56.6118,56.6266,15300.0
2013-12-27 15:00:00,76.54,76.57,76.54,76.56,7600.0,56.6118,56.634,56.6118,56.6266,7600.0
2013-12-27 15:05:00,76.56,76.58,76.54,76.54,7200.0,56.6266,56.6414,56.6118,56.6118,7200.0
2013-12-27 15:10:00,76.54,76.56,76.51,76.52,14100.0,56.6118,56.6266,56.5896,56.597,14100.0
2013-12-27 15:15:00,76.52,76.54,76.51,76.54,10300.0,56.597,56.6118,56.5896,56.6118,10300.0
2013-12-27 15:20:00,76.53,76.56,76.52,76.55,17200.0,56.6044,56.6266,56.597,56.6192,17200.0
2013-12-27 15:25:00,76.56,76.63,76.55,76.59,12500.0,56.6266,56.6783,56.6192,56.6488,12500.0
2013-12-27 15:30:00,76.59,76.63,76.58,76.63,10600.0,56.6488,56.6783,56.6414,56.6783,10600.0
2013-12-27 15:35:00,76.63,76.69,76.63,76.69,14700.0,56.6783,56.7227,56.6783,56.7227,14700.0
2013-12-27 15:40:00,76.68,76.74,76.67,76.71,17100.0,56.7153,56.7597,56.7079,56.7375,17100.0
2013-12-27 15:45:00,76.71,76.73,76.68,76.7,37000.0,56.7375,56.7523,56.7153,56.7301,37000.0
2013-12-27 15:50:00,76.7,76.75,76.69,76.74,33900.0,56.7301,56.7671,56.7227,56.7597,33900.0
2013-12-27 15:55:00,76.74,76.75,76.72,76.75,56800.0,56.7597,56.7671,56.7449,56.7671,56800.0
2013-12-30 09:30:00,76.53,76.75,76.52,76.75,25200.0,56.6044,56.7671,56.597,56.7671,25200.0
2013-12-30 09:35:00,76.74,76.74,76.53,76.68,17000.0,56.7597,56.7597,56.6044,56.7153,17000.0
2013-12-30 09:40:00,76.63,76.63,76.4,76.47,18800.0,56.6783,56.6783,56.5082,56.56,18800.0
2013-12-30 09:45:00,76.46,76.47,76.27,76.36,29000.0,56.5526,56.56,56.4121,56.4786,29000.0
2013-12-30 09:50:00,76.38,76.47,76.35,76.41,47100.0,56.4934,56.56,56.4712,56.5156,47100.0
2013-12-30 09:55:00,76.4,76.41,76.26,76.26,16300.0,56.5082,56.5156,56.4047,56.4047,16300.0
2013-12-30 10:00:00,76.25,76.29,76.15,76.22,36200.0,56.3973,56.4269,56.3233,56.3751,36200.0
2013-12-30 10:05:00,76.21,76.23,76.09,76.23,54700.0,56.3677,56.3825,56.2789,56.3825,54700.0
2013-12-30 10:10:00,76.24,76.48,76.24,76.4,31100.0,56.3899,56.5674,56.3899,56.5082,31100.0
2013-12-30 10:15:00,76.4,76.44,76.2,76.24,27800.0,56.5082,56.5378,56.3603,56.3899,27800.0
2013-12-30 10:20:00,76.24,76.24,76.15,76.15,29700.0,56.3899,56.3899,56.3233,56.3233,29700.0
2013-12-30 10:25:00,76.15,76.16,76.08,76.11,15400.0,56.3233,56.3307,56.2715,56.2937,15400.0
2013-12-30 10:30:00,76.1,76.13,76.07,76.1,13100.0,56.2863,56.3085,56.2641,56.2863,13100.0
2013-12-30 10:35:00,76.1,76.1,76.06,76.06,9800.0,56.2863,56.2863,56.2568,56.2568,9800.0
2013-12-30 10:40:00,76.08,76.16,76.05,76.14,12500.0,56.2715,56.3307,56.2494,56.3159,12500.0
2013-12-30 10:45:00,76.14,76.17,76.1,76.11,14700.0,56.3159,56.3381,56.2863,56.2937,14700.0
2013-12-30 10:50:00,76.11,76.14,75.99,76.0,48900.0,56.2937,56.3159,56.205,56.2124,48900.0
2013-12-30 10:55:00,76.0,76.03,75.95,76.01,20400.0,56.2124,56.2346,56.1754,56.2198,20400.0
2013-12-30 11:00:00,76.02,76.14,76.01,76.08,15200.0,56.2272,56.3159,56.2198,56.2715,15200.0
2013-12-30 11:05:00,76.11,76.14,76.07,76.09,11100.0,56.2937,56.3159,56.2641,56.2789,11100.0
2013-12-30 11:10:00,76.09,76.16,76.07,76.16,8700.0,56.2789,56.3307,56.2641,56.3307,8700.0
2013-12-30 11:15:00,76.16,76.21,76.16,76.21,9500.0,56.3307,56.3677,56.3307,56.3677,9500.0
2013-12-30 11:20:00,76.22,76.23,76.14,76.14,9100.0,56.3751,56.3825,56.3159,56.3159,9100.0
2013-12-30 11:25:00,76.16,76.22,76.15,76.21,17400.0,56.3307,56.3751,56.3233,56.3677,17400.0
2013-12-30 11:30:00,76.22,76.35,76.22,76.25,45200.0,56.3751,56.4712,56.3751,56.3973,45200.0
2013-12-30 11:35:00,76.26,76.32,76.26,76.32,18200.0,56.4047,56.4491,56.4047,56.4491,18200.0
2013-12-30 11:40:00,76.34,76.37,76.33,76.35,8100.0,56.4638,56.486,56.4565,56.4712,8100.0
2013-12-30 11:45:00,76.35,76.42,76.35,76.41,7800.0,56.4712,56.523,56.4712,56.5156,7800.0
2013-12-30 11:50:00,76.41,76.45,76.41,76.45,10000.0,56.5156,56.5452,56.5156,56.5452,10000.0
2013-12-30 11:55:00,76.45,76.45,76.36,76.36,6300.0,56.5452,56.5452,56.4786,56.4786,6300.0
2013-12-30 12:00:00,76.36,76.38,76.35,76.35,6500.0,56.4786,56.4934,56.4712,56.4712,6500.0
2013-12-30 12:05:00,76.35,76.39,76.34,76.35,18200.0,56.4712,56.5008,56.4638,56.4712,18200.0
2013-12-30 12:10:00,76.35,76.37,76.32,76.34,27300.0,56.4712,56.486,56.4491,56.4638,27300.0
2013-12-30 12:15:00,76.34,76.41,76.24,76.25,105600.0,56.4638,56.5156,56.3899,56.3973,105600.0
2013-12-30 12:20:00,76.25,76.26,76.2,76.2,45200.0,56.3973,56.4047,56.3603,56.3603,45200.0
2013-12-30 12:25:00,76.2,76.22,76.15,76.21,20100.0,56.3603,56.3751,56.3233,56.3677,20100.0
2013-12-30 12:30:00,76.21,76.27,76.21,76.26,29200.0,56.3677,56.4121,56.3677,56.4047,29200.0
2013-12-30 12:35:00,76.27,76.27,76.19,76.21,22300.0,56.4121,56.4121,56.3529,56.3677,22300.0
2013-12-30 12:40:00,76.24,76.26,76.21,76.25,20100.0,56.3899,56.4047,56.3677,56.3973,20100.0
2013-12-30 12:45:00,76.25,76.26,76.2,76.21,16200.0,56.3973,56.4047,56.3603,56.3677,16200.0
2013-12-30 12:50:00,76.2,76.26,76.2,76.25,14600.0,56.3603,56.4047,56.3603,56.3973,14600.0
2013-12-30 12:55:00,76.27,76.28,76.23,76.27,40000.0,56.4121,56.4195,56.3825,56.4121,40000.0
2013-12-30 13:00:00,76.27,76.34,76.21,76.22,18000.0,56.4121,56.4638,56.3677,56.3751,18000.0
2013-12-30 13:05:00,76.21,76.26,76.2,76.21,32000.0,56.3677,56.4047,56.3603,56.3677,32000.0
2013-12-30 13:10:00,76.18,76.26,76.18,76.24,7300.0,56.3455,56.4047,56.3455,56.3899,7300.0
2013-12-30 13:15:00,76.25,76.27,76.23,76.25,18100.0,56.3973,56.4121,56.3825,56.3973,18100.0
2013-12-30 13:20:00,76.26,76.28,76.23,76.25,21400.0,56.4047,56.4195,56.3825,56.3973,21400.0
2013-12-30 13:25:00,76.25,76.27,76.23,76.24,27400.0,56.3973,56.4121,56.3825,56.3899,27400.0
2013-12-30 13:30:00,76.24,76.24,76.2,76.23,19100.0,56.3899,56.3899,56.3603,56.3825,19100.0
2013-12-30 13:35:00,76.24,76.26,76.21,76.22,27400.0,56.3899,56.4047,56.3677,56.3751,27400.0
2013-12-30 13:40:00,76.21,76.25,76.2,76.25,18000.0,56.3677,56.3973,56.3603,56.3973,18000.0
2013-12-30 13:45:00,76.25,76.25,76.2,76.21,17700.0,56.3973,56.3973,56.3603,56.3677,17700.0
2013-12-30 13:50:00,76.21,76.23,76.17,76.18,13000.0,56.3677,56.3825,56.3381,56.3455,13000.0
2013-12-30 13:55:00,76.17,76.2,76.12,76.13,19000.0,56.3381,56.3603,56.3011,56.3085,19000.0
2013-12-30 14:00:00,76.13,76.2,76.1,76.2,27000.0,56.3085,56.3603,56.2863,56.3603,27000.0
2013-12-30 14:05:00,76.2,76.25,76.19,76.25,13600.0,56.3603,56.3973,56.3529,56.3973,13600.0
2013-12-30 14:10:00,76.25,76.25,76.19,76.19,11600.0,56.3973,56.3973,56.3529,56.3529,11600.0
2013-12-30 14:15:00,76.2,76.2,76.14,76.2,10500.0,56.3603,56.3603,56.3159,56.3603,10500.0
2013-12-30 14:20:00,76.18,76.2,76.16,76.19,9600.0,56.3455,56.3603,56.3307,56.3529,9600.0
2013-12-30 14:25:00,76.19,76.23,76.16,76.22,11500.0,56.3529,56.3825,56.3307,56.3751,11500.0
2013-12-30 14:30:00,76.21,76.24,76.19,76.22,13700.0,56.3677,56.3899,56.3529,56.3751,13700.0
2013-12-30 14:35:00,76.22,76.25,76.21,76.24,10300.0,56.3751,56.3973,56.3677,56.3899,10300.0
2013-12-30 14:40:00,76.23,76.25,76.18,76.2,46600.0,56.3825,56.3973,56.3455,56.3603,46600.0
2013-12-30 14:45:00,76.2,76.2,76.17,76.17,15700.0,56.3603,56.3603,56.3381,56.3381,15700.0
2013-12-30 14:50:00,76.18,76.2,76.14,76.14,24300.0,56.3455,56.3603,56.3159,56.3159,24300.0
2013-12-30 14:55:00,76.15,76.15,76.11,76.13,10900.0,56.3233,56.3233,56.2937,56.3085,10900.0
2013-12-30 15:00:00,76.13,76.14,76.1,76.1,23600.0,56.3085,56.3159,56.2863,56.2863,23600.0
2013-12-30 15:05:00,76.11,76.12,76.08,76.1,21300.0,56.2937,56.3011,56.2715,56.2863,21300.0
2013-12-30 15:10:00,76.09,76.11,76.07,76.08,14600.0,56.2789,56.2937,56.2641,56.2715,14600.0
2013-12-30 15:15:00,76.07,76.09,76.0,76.02,39100.0,56.2641,56.2789,56.2124,56.2272,39100.0
2013-12-30 15:20:00,76.03,76.16,76.01,76.16,18100.0,56.2346,56.3307,56.2198,56.3307,18100.0
2013-12-30 15:25:00,76.15,76.16,76.1,76.1,21200.0,56.3233,56.3307,56.2863,56.2863,21200.0
2013-12-30 15:30:00,76.1,76.11,76.07,76.08,18800.0,56.2863,56.2937,56.2641,56.2715,18800.0
2013-12-30 15:35:00,76.07,76.08,76.05,76.05,19500.0,56.2641,56.2715,56.2494,56.2494,19500.0
2013-12-30 15:40:00,76.06,76.09,76.05,76.09,28300.0,56.2568,56.2789,56.2494,56.2789,28300.0
2013-12-30 15:45:00,76.08,76.1,76.06,76.06,32300.0,56.2715,56.2863,56.2568,56.2568,32300.0
2013-12-30 15:50:00,76.07,76.07,76.03,76.05,61200.0,56.2641,56.2641,56.2346,56.2494,61200.0
2013-12-30 15:55:00,76.05,76.07,76.0,76.0,135800.0,56.2494,56.2641,56.2124,56.2124,135800.0
2013-12-31 09:30:00,76.19,76.19,75.8,76.08,81400.0,56.3529,56.3529,56.0644,56.2715,81400.0
2013-12-31 09:35:00,76.02,76.15,75.95,76.02,43500.0,56.2272,56.3233,56.1754,56.2272,43500.0
2013-12-31 09:40:00,76.05,76.06,76.01,76.02,29100.0,56.2494,56.2568,56.2198,56.2272,29100.0
2013-12-31 09:45:00,76.02,76.14,76.0,76.1,45200.0,56.2272,56.3159,56.2124,56.2863,45200.0
2013-12-31 09:50:00,76.12,76.27,76.11,76.25,73300.0,56.3011,56.4121,56.2937,56.3973,73300.0
2013-12-31 09:55:00,76.25,76.25,76.18,76.2,47900.0,56.3973,56.3973,56.3455,56.3603,47900.0
2013-12-31 10:00:00,76.2,76.22,76.09,76.14,62700.0,56.3603,56.3751,56.2789,56.3159,62700.0
2013-12-31 10:05:00,76.1,76.16,76.02,76.12,51200.0,56.2863,56.3307,56.2272,56.3011,51200.0
2013-12-31 10:10:00,76.11,76.12,76.06,76.08,35600.0,56.2937,56.3011,56.2568,56.2715,35600.0
2013-12-31 10:15:00,76.07,76.07,75.94,75.96,43000.0,56.2641,56.2641,56.168,56.1828,43000.0
2013-12-31 10:20:00,75.95,76.03,75.95,75.98,19900.0,56.1754,56.2346,56.1754,56.1976,19900.0
2013-12-31 10:25:00,76.0,76.04,75.97,76.0,12700.0,56.2124,56.242,56.1902,56.2124,12700.0
2013-12-31 10:30:00,76.0,76.04,75.98,76.01,26100.0,56.2124,56.242,56.1976,56.2198,26100.0
2013-12-31 10:35:00,76.0,76.05,75.98,76.01,37600.0,56.2124,56.2494,56.1976,56.2198,37600.0
2013-12-31 10:40:00,76.01,76.04,75.99,76.01,25300.0,56.2198,56.242,56.205,56.2198,25300.0
2013-12-31 10:45:00,76.03,76.03,75.99,76.0,18800.0,56.2346,56.2346,56.205,56.2124,18800.0
2013-12-31 10:50:00,76.0,76.02,75.97,76.0,16700.0,56.2124,56.2272,56.1902,56.2124,16700.0
2013-12-31 10:55:00,76.0,76.05,75.94,76.05,29400.0,56.2124,56.2494,56.168,56.2494,29400.0
2013-12-31 11:00:00,76.06,76.07,75.97,76.0,40600.0,56.2568,56.2641,56.1902,56.2124,40600.0
2013-12-31 11:05:00,75.98,76.02,75.96,75.97,20100.0,56.1976,56.2272,56.1828,56.1902,20100.0
2013-12-31 11:10:00,75.97,76.02,75.96,75.98,33000.0,56.1902,56.2272,56.1828,56.1976,33000.0
2013-12-31 11:15:00,75.99,76.02,75.99,76.0,27400.0,56.205,56.2272,56.205,56.2124,27400.0
2013-12-31 11:20:00,76.01,76.02,75.97,76.0,15100.0,56.2198,56.2272,56.1902,56.2124,15100.0
2013-12-31 11:25:00,76.0,76.02,75.97,76.02,22800.0,56.2124,56.2272,56.1902,56.2272,22800.0
2013-12-31 11:30:00,76.02,76.02,75.99,76.0,443200.0,56.2272,56.2272,56.205,56.2124,443200.0
2013-12-31 11:35:00,76.0,76.01,75.99,76.0,24600.0,56.2124,56.2198,56.205,56.2124,24600.0
2013-12-31 11:40:00,76.0,76.01,75.97,76.0,19900.0,56.2124,56.2198,56.1902,56.2124,19900.0
2013-12-31 11:45:00,76.01,76.02,75.98,76.0,26500.0,56.2198,56.2272,56.1976,56.2124,26500.0
2013-12-31 11:50:00,76.0,76.01,75.98,76.01,10700.0,56.2124,56.2198,56.1976,56.2198,10700.0
2013-12-31 11:55:00,75.99,76.01,75.99,76.01,14700.0,56.205,56.2198,56.205,56.2198,14700.0
2013-12-31 12:00:00,76.0,76.01,75.99,75.99,6300.0,56.2124,56.2198,56.205,56.205,6300.0
2013-12-31 12:05:00,76.0,76.01,75.99,76.0,15700.0,56.2124,56.2198,56.205,56.2124,15700.0
2013-12-31 12:10:00,76.01,76.01,75.99,75.99,17600.0,56.2198,56.2198,56.205,56.205,17600.0
2013-12-31 12:15:00,75.99,76.07,75.99,76.05,19400.0,56.205,56.2641,56.205,56.2494,19400.0
2013-12-31 12:20:00,76.05,76.09,76.0,76.05,24500.0,56.2494,56.2789,56.2124,56.2494,24500.0
2013-12-31 12:25:00,76.05,76.1,76.04,76.09,9300.0,56.2494,56.2863,56.242,56.2789,9300.0
2013-12-31 12:30:00,76.08,76.18,76.06,76.09,19100.0,56.2715,56.3455,56.2568,56.2789,19100.0
2013-12-31 12:35:00,76.09,76.14,76.09,76.13,12500.0,56.2789,56.3159,56.2789,56.3085,12500.0
2013-12-31 12:40:00,76.13,76.16,76.05,76.06,14600.0,56.3085,56.3307,56.2494,56.2568,14600.0
2013-12-31 12:45:00,76.06,76.06,76.01,76.03,8100.0,56.2568,56.2568,56.2198,56.2346,8100.0
2013-12-31 12:50:00,76.03,76.05,76.01,76.01,6000.0,56.2346,56.2494,56.2198,56.2198,6000.0
2013-12-31 12:55:00,76.01,76.03,75.98,76.01,7900.0,56.2198,56.2346,56.1976,56.2198,7900.0
2013-12-31 13:00:00,76.0,76.01,75.98,76.0,11300.0,56.2124,56.2198,56.1976,56.2124,11300.0
2013-12-31 13:05:00,76.0,76.0,75.97,76.0,10500.0,56.2124,56.2124,56.1902,56.2124,10500.0
2013-12-31 13:10:00,76.0,76.0,75.98,76.0,11300.0,56.2124,56.2124,56.1976,56.2124,11300.0
2013-12-31 13:15:00,76.0,76.0,75.97,75.99,14200.0,56.2124,56.2124,56.1902,56.205,14200.0
2013-12-31 13:20:00,75.99,75.99,75.94,75.98,13900.0,56.205,56.205,56.168,56.1976,13900.0
2013-12-31 13:25:00,75.98,76.0,75.97,75.99,8300.0,56.1976,56.2124,56.1902,56.205,8300.0
2013-12-31 13:30:00,75.99,76.0,75.97,75.98,15700.0,56.205,56.2124,56.1902,56.1976,15700.0
2013-12-31 13:35:00,75.98,75.99,75.97,75.97,7400.0,56.1976,56.205,56.1902,56.1902,7400.0
2013-12-31 13:40:00,75.96,75.97,75.88,75.89,21000.0,56.1828,56.1902,56.1236,56.131,21000.0
2013-12-31 13:45:00,75.88,75.88,75.85,75.86,23800.0,56.1236,56.1236,56.1014,56.1088,23800.0
2013-12-31 13:50:00,75.86,75.86,75.81,75.83,16700.0,56.1088,56.1088,56.0718,56.0866,16700.0
2013-12-31 13:55:00,75.82,75.84,75.78,75.84,23400.0,56.0792,56.094,56.0497,56.094,23400.0
2013-12-31 14:00:00,75.84,75.86,75.81,75.86,11400.0,56.094,56.1088,56.0718,56.1088,11400.0
2013-12-31 14:05:00,75.86,75.86,75.84,75.84,15800.0,56.1088,56.1088,56.094,56.094,15800.0
2013-12-31 14:10:00,75.84,75.86,75.84,75.86,10200.0,56.094,56.1088,56.094,56.1088,10200.0
2013-12-31 14:15:00,75.86,75.88,75.85,75.88,9300.0,56.1088,56.1236,56.1014,56.1236,9300.0
2013-12-31 14:20:00,75.87,75.97,75.87,75.95,17400.0,56.1162,56.1902,56.1162,56.1754,17400.0
2013-12-31 14:25:00,75.95,75.95,75.89,75.91,12600.0,56.1754,56.1754,56.131,56.1458,12600.0
2013-12-31 14:30:00,75.92,75.96,75.83,75.83,21100.0,56.1532,56.1828,56.0866,56.0866,21100.0
2013-12-31 14:35:00,75.85,75.86,75.81,75.85,13900.0,56.1014,56.1088,56.0718,56.1014,13900.0
2013-12-31 14:40:00,75.85,75.94,75.85,75.9,21400.0,56.1014,56.168,56.1014,56.1384,21400.0
2013-12-31 14:45:00,75.9,75.9,75.85,75.89,10300.0,56.1384,56.1384,56.1014,56.131,10300.0
2013-12-31 14:50:00,75.87,75.95,75.87,75.95,29800.0,56.1162,56.1754,56.1162,56.1754,29800.0
2013-12-31 14:55:00,75.95,75.95,75.87,75.92,22600.0,56.1754,56.1754,56.1162,56.1532,22600.0
2013-12-31 15:00:00,75.93,75.95,75.92,75.92,14300.0,56.1606,56.1754,56.1532,56.1532,14300.0
2013-12-31 15:05:00,75.92,75.95,75.91,75.93,16700.0,56.1532,56.1754,56.1458,56.1606,16700.0
2013-12-31 15:10:00,75.94,75.99,75.94,75.97,10900.0,56.168,56.205,56.168,56.1902,10900.0
2013-12-31 15:15:00,75.96,76.02,75.96,76.0,18100.0,56.1828,56.2272,56.1828,56.2124,18100.0
2013-12-31 15:20:00,76.0,76.09,75.98,76.08,35800.0,56.2124,56.2789,56.1976,56.2715,35800.0
2013-12-31 15:25:00,76.09,76.14,76.03,76.04,26400.0,56.2789,56.3159,56.2346,56.242,26400.0
2013-12-31 15:30:00,76.05,76.1,76.05,76.08,26900.0,56.2494,56.2863,56.2494,56.2715,26900.0
2013-12-31 15:35:00,76.07,76.11,76.06,76.07,63700.0,56.2641,56.2937,56.2568,56.2641,63700.0
2013-12-31 15:40:00,76.08,76.1,76.05,76.06,67600.0,56.2715,56.2863,56.2494,56.2568,67600.0
2013-12-31 15:45:00,76.06,76.17,76.06,76.12,106200.0,56.2568,56.3381,56.2568,56.3011,106200.0
2013-12-31 15:50:00,76.12,76.14,76.08,76.09,163100.0,56.3011,56.3159,56.2715,56.2789,163100.0
2013-12-31 15:55:00,76.1,76.12,76.0,76.1,211600.0,56.2863,56.3011,56.2124,56.2863,211600.0
2014-01-02 09:30:00,75.69,75.99,75.68,75.81,114900.0,55.9831,56.205,55.9757,56.0718,114900.0
2014-01-02 09:35:00,75.81,75.91,75.45,75.5,146900.0,56.0718,56.1458,55.8056,55.8426,146900.0
2014-01-02 09:40:00,75.48,75.59,75.34,75.35,146500.0,55.8278,55.9091,55.7242,55.7316,146500.0
2014-01-02 09:45:00,75.35,75.39,75.18,75.33,88800.0,55.7316,55.7612,55.6059,55.7168,88800.0
2014-01-02 09:50:00,75.33,75.45,75.18,75.4,69300.0,55.7168,55.8056,55.6059,55.7686,69300.0
2014-01-02 09:55:00,75.38,75.48,75.29,75.47,51900.0,55.7538,55.8278,55.6872,55.8204,51900.0
2014-01-02 10:00:00,75.46,75.55,75.34,75.37,99000.0,55.813,55.8795,55.7242,55.7464,99000.0
2014-01-02 10:05:00,75.39,75.62,75.34,75.62,30700.0,55.7612,55.9313,55.7242,55.9313,30700.0
2014-01-02 10:10:00,75.62,75.7,75.52,75.66,37700.0,55.9313,55.9905,55.8573,55.9609,37700.0
2014-01-02 10:15:00,75.68,75.77,75.62,75.67,104300.0,55.9757,56.0423,55.9313,55.9683,104300.0
2014-01-02 10:20:00,75.62,75.69,75.42,75.42,58200.0,55.9313,55.9831,55.7834,55.7834,58200.0
2014-01-02 10:25:00,75.45,75.5,75.33,75.43,52000.0,55.8056,55.8426,55.7168,55.7908,52000.0
2014-01-02 10:30:00,75.44,75.55,75.43,75.55,20700.0,55.7982,55.8795,55.7908,55.8795,20700.0
2014-01-02 10:35:00,75.53,75.6,75.52,75.56,28900.0,55.8647,55.9165,55.8573,55.8869,28900.0
2014-01-02 10:40:00,75.56,75.71,75.56,75.66,61700.0,55.8869,55.9979,55.8869,55.9609,61700.0
2014-01-02 10:45:00,75.67,75.69,75.63,75.68,23000.0,55.9683,55.9831,55.9387,55.9757,23000.0
2014-01-02 10:50:00,75.68,75.71,75.56,75.66,21000.0,55.9757,55.9979,55.8869,55.9609,21000.0
2014-01-02 10:55:00,75.66,75.66,75.57,75.63,13400.0,55.9609,55.9609,55.8943,55.9387,13400.0
2014-01-02 11:00:00,75.63,75.65,75.53,75.54,17400.0,55.9387,55.9535,55.8647,55.8721,17400.0
2014-01-02 11:05:00,75.53,75.61,75.5,75.55,50400.0,55.8647,55.9239,55.8426,55.8795,50400.0
2014-01-02 11:10:00,75.55,75.59,75.45,75.49,24400.0,55.8795,55.9091,55.8056,55.8352,24400.0
2014-01-02 11:15:00,75.5,75.59,75.48,75.56,43500.0,55.8426,55.9091,55.8278,55.8869,43500.0
2014-01-02 11:20:00,75.54,75.61,75.53,75.55,16500.0,55.8721,55.9239,55.8647,55.8795,16500.0
2014-01-02 11:25:00,75.56,75.59,75.5,75.55,43300.0,55.8869,55.9091,55.8426,55.8795,43300.0
2014-01-02 11:30:00,75.53,75.57,75.47,75.48,23400.0,55.8647,55.8943,55.8204,55.8278,23400.0
2014-01-02 11:35:00,75.51,75.56,75.47,75.54,83600.0,55.85,55.8869,55.8204,55.8721,83600.0
2014-01-02 11:40:00,75.56,75.57,75.44,75.44,19100.0,55.8869,55.8943,55.7982,55.7982,19100.0
2014-01-02 11:45:00,75.46,75.51,75.43,75.46,42200.0,55.813,55.85,55.7908,55.813,42200.0
2014-01-02 11:50:00,75.46,75.5,75.34,75.34,117500.0,55.813,55.8426,55.7242,55.7242,117500.0
2014-01-02 11:55:00,75.36,75.44,75.28,75.41,102100.0,55.739,55.7982,55.6798,55.776,102100.0
2014-01-02 12:00:00,75.4,75.51,75.39,75.49,24100.0,55.7686,55.85,55.7612,55.8352,24100.0
2014-01-02 12:05:00,75.5,75.55,75.46,75.53,16500.0,55.8426,55.8795,55.813,55.8647,16500.0
2014-01-02 12:10:00,75.51,75.55,75.47,75.48,25700.0,55.85,55.8795,55.8204,55.8278,25700.0
2014-01-02 12:15:00,75.47,75.51,75.43,75.44,31700.0,55.8204,55.85,55.7908,55.7982,31700.0
2014-01-02 12:20:00,75.43,75.52,75.43,75.47,22400.0,55.7908,55.8573,55.7908,55.8204,22400.0
2014-01-02 12:25:00,75.48,75.48,75.38,75.42,22100.0,55.8278,55.8278,55.7538,55.7834,22100.0
2014-01-02 12:30:00,75.44,75.46,75.36,75.45,23400.0,55.7982,55.813,55.739,55.8056,23400.0
2014-01-02 12:35:00,75.45,75.51,75.42,75.45,15000.0,55.8056,55.85,55.7834,55.8056,15000.0
2014-01-02 12:40:00,75.44,75.49,75.38,75.39,22100.0,55.7982,55.8352,55.7538,55.7612,22100.0
2014-01-02 12:45:00,75.39,75.44,75.33,75.41,31900.0,55.7612,55.7982,55.7168,55.776,31900.0
2014-01-02 12:50:00,75.4,75.45,75.35,75.42,22500.0,55.7686,55.8056,55.7316,55.7834,22500.0
2014-01-02 12:55:00,75.42,75.45,75.38,75.42,19900.0,55.7834,55.8056,55.7538,55.7834,19900.0
2014-01-02 13:00:00,75.41,75.45,75.35,75.35,22900.0,55.776,55.8056,55.7316,55.7316,22900.0
2014-01-02 13:05:00,75.35,75.43,75.35,75.41,32600.0,55.7316,55.7908,55.7316,55.776,32600.0
2014-01-02 13:10:00,75.41,75.43,75.41,75.41,15200.0,55.776,55.7908,55.776,55.776,15200.0
2014-01-02 13:15:00,75.41,75.48,75.41,75.48,23900.0,55.776,55.8278,55.776,55.8278,23900.0
2014-01-02 13:20:00,75.47,75.56,75.46,75.47,66900.0,55.8204,55.8869,55.813,55.8204,66900.0
2014-01-02 13:25:00,75.47,75.47,75.37,75.37,19100.0,55.8204,55.8204,55.7464,55.7464,19100.0
2014-01-02 13:30:00,75.4,75.4,75.29,75.38,17800.0,55.7686,55.7686,55.6872,55.7538,17800.0
2014-01-02 13:35:00,75.38,75.39,75.33,75.33,15600.0,55.7538,55.7612,55.7168,55.7168,15600.0
2014-01-02 13:40:00,75.33,75.41,75.3,75.31,41700.0,55.7168,55.776,55.6946,55.702,41700.0
2014-01-02 13:45:00,75.3,75.42,75.26,75.42,21400.0,55.6946,55.7834,55.665,55.7834,21400.0
2014-01-02 13:50:00,75.43,75.48,75.38,75.4,13700.0,55.7908,55.8278,55.7538,55.7686,13700.0
2014-01-02 13:55:00,75.41,75.55,75.39,75.53,23100.0,55.776,55.8795,55.7612,55.8647,23100.0
2014-01-02 14:00:00,75.52,75.61,75.52,75.61,59500.0,55.8573,55.9239,55.8573,55.9239,59500.0
2014-01-02 14:05:00,75.59,75.7,75.58,75.63,28700.0,55.9091,55.9905,55.9017,55.9387,28700.0
2014-01-02 14:10:00,75.63,75.82,75.63,75.71,115400.0,55.9387,56.0792,55.9387,55.9979,115400.0
2014-01-02 14:15:00,75.7,75.73,75.45,75.47,36000.0,55.9905,56.0127,55.8056,55.8204,36000.0
2014-01-02 14:20:00,75.44,75.62,75.44,75.59,103400.0,55.7982,55.9313,55.7982,55.9091,103400.0
2014-01-02 14:25:00,75.56,75.59,75.42,75.45,39700.0,55.8869,55.9091,55.7834,55.8056,39700.0
2014-01-02 14:30:00,75.45,75.53,75.43,75.47,39600.0,55.8056,55.8647,55.7908,55.8204,39600.0
2014-01-02 14:35:00,75.45,75.56,75.45,75.5,24700.0,55.8056,55.8869,55.8056,55.8426,24700.0
2014-01-02 14:40:00,75.52,75.61,75.51,75.58,25600.0,55.8573,55.9239,55.85,55.9017,25600.0
2014-01-02 14:45:00,75.59,75.69,75.56,75.69,23400.0,55.9091,55.9831,55.8869,55.9831,23400.0
2014-01-02 14:50:00,75.69,75.74,75.66,75.68,29400.0,55.9831,56.0201,55.9609,55.9757,29400.0
2014-01-02 14:55:00,75.67,75.72,75.66,75.68,35400.0,55.9683,56.0053,55.9609,55.9757,35400.0
2014-01-02 15:00:00,75.7,75.7,75.57,75.58,96200.0,55.9905,55.9905,55.8943,55.9017,96200.0
2014-01-02 15:05:00,75.58,75.66,75.57,75.57,40600.0,55.9017,55.9609,55.8943,55.8943,40600.0
2014-01-02 15:10:00,75.58,75.66,75.55,75.59,103600.0,55.9017,55.9609,55.8795,55.9091,103600.0
2014-01-02 15:15:00,75.59,75.68,75.54,75.64,34700.0,55.9091,55.9757,55.8721,55.9461,34700.0
2014-01-02 15:20:00,75.66,75.73,75.65,75.67,55300.0,55.9609,56.0127,55.9535,55.9683,55300.0
2014-01-02 15:25:00,75.68,75.73,75.63,75.63,37400.0,55.9757,56.0127,55.9387,55.9387,37400.0
2014-01-02 15:30:00,75.64,75.65,75.54,75.61,90600.0,55.9461,55.9535,55.8721,55.9239,90600.0
2014-01-02 15:35:00,75.63,75.66,75.57,75.59,78300.0,55.9387,55.9609,55.8943,55.9091,78300.0
2014-01-02 15:40:00,75.59,75.67,75.58,75.66,70500.0,55.9091,55.9683,55.9017,55.9609,70500.0
2014-01-02 15:45:00,75.66,75.66,75.57,75.62,267900.0,55.9609,55.9609,55.8943,55.9313,267900.0
2014-01-02 15:50:00,75.63,75.66,75.6,75.65,55000.0,55.9387,55.9609,55.9165,55.9535,55000.0
2014-01-02 15:55:00,75.66,75.74,75.48,75.49,249400.0,55.9609,56.0201,55.8278,55.8352,249400.0
2014-01-03 09:30:00,75.55,75.93,75.55,75.85,65500.0,55.8795,56.1606,55.8795,56.1014,65500.0
2014-01-03 09:35:00,75.8,76.09,75.8,76.0,27500.0,56.0644,56.2789,56.0644,56.2124,27500.0
2014-01-03 09:40:00,75.96,76.08,75.89,75.89,25700.0,56.1828,56.2715,56.131,56.131,25700.0
2014-01-03 09:45:00,75.94,75.98,75.87,75.89,19200.0,56.168,56.1976,56.1162,56.131,19200.0
2014-01-03 09:50:00,75.9,75.93,75.82,75.84,21000.0,56.1384,56.1606,56.0792,56.094,21000.0
2014-01-03 09:55:00,75.84,75.86,75.76,75.76,24900.0,56.094,56.1088,56.0349,56.0349,24900.0
2014-01-03 10:00:00,75.78,75.84,75.71,75.75,71500.0,56.0497,56.094,55.9979,56.0275,71500.0
2014-01-03 10:05:00,75.77,75.78,75.66,75.71,38600.0,56.0423,56.0497,55.9609,55.9979,38600.0
2014-01-03 10:10:00,75.72,75.75,75.58,75.63,43600.0,56.0053,56.0275,55.9017,55.9387,43600.0
2014-01-03 10:15:00,75.65,75.75,75.62,75.74,63700.0,55.9535,56.0275,55.9313,56.0201,63700.0
2014-01-03 10:20:00,75.71,75.78,75.7,75.74,67400.0,55.9979,56.0497,55.9905,56.0201,67400.0
2014-01-03 10:25:00,75.74,75.75,75.72,75.75,21000.0,56.0201,56.0275,56.0053,56.0275,21000.0
2014-01-03 10:30:00,75.75,75.75,75.6,75.64,50600.0,56.0275,56.0275,55.9165,55.9461,50600.0
2014-01-03 10:35:00,75.62,75.72,75.62,75.69,22700.0,55.9313,56.0053,55.9313,55.9831,22700.0
2014-01-03 10:40:00,75.68,75.71,75.62,75.67,29200.0,55.9757,55.9979,55.9313,55.9683,29200.0
2014-01-03 10:45:00,75.69,75.69,75.5,75.52,36800.0,55.9831,55.9831,55.8426,55.8573,36800.0
2014-01-03 10:50:00,75.52,75.54,75.49,75.5,27800.0,55.8573,55.8721,55.8352,55.8426,27800.0
2014-01-03 10:55:00,75.49,75.53,75.49,75.5,27100.0,55.8352,55.8647,55.8352,55.8426,27100.0
2014-01-03 11:00:00,75.5,75.52,75.47,75.49,28200.0,55.8426,55.8573,55.8204,55.8352,28200.0
2014-01-03 11:05:00,75.49,75.53,75.47,75.52,24800.0,55.8352,55.8647,55.8204,55.8573,24800.0
2014-01-03 11:10:00,75.54,75.57,75.51,75.52,42000.0,55.8721,55.8943,55.85,55.8573,42000.0
2014-01-03 11:15:00,75.5,75.53,75.44,75.51,16600.0,55.8426,55.8647,55.7982,55.85,16600.0
2014-01-03 11:20:00,75.51,75.58,75.51,75.55,17700.0,55.85,55.9017,55.85,55.8795,17700.0
2014-01-03 11:25:00,75.53,75.53,75.38,75.38,24700.0,55.8647,55.8647,55.7538,55.7538,24700.0
2014-01-03 11:30:00,75.38,75.44,75.38,75.43,13900.0,55.7538,55.7982,55.7538,55.7908,13900.0
2014-01-03 11:35:00,75.4,75.44,75.38,75.44,21000.0,55.7686,55.7982,55.7538,55.7982,21000.0
2014-01-03 11:40:00,75.44,75.54,75.44,75.53,22700.0,55.7982,55.8721,55.7982,55.8647,22700.0
2014-01-03 11:45:00,75.53,75.58,75.47,75.5,26100.0,55.8647,55.9017,55.8204,55.8426,26100.0
2014-01-03 11:50:00,75.48,75.53,75.48,75.5,15000.0,55.8278,55.8647,55.8278,55.8426,15000.0
2014-01-03 11:55:00,75.48,75.51,75.47,75.51,30600.0,55.8278,55.85,55.8204,55.85,30600.0
2014-01-03 12:00:00,75.49,75.5,75.47,75.47,25700.0,55.8352,55.8426,55.8204,55.8204,25700.0
2014-01-03 12:05:00,75.5,75.54,75.48,75.51,16400.0,55.8426,55.8721,55.8278,55.85,16400.0
2014-01-03 12:10:00,75.51,75.54,75.48,75.49,26100.0,55.85,55.8721,55.8278,55.8352,26100.0
2014-01-03 12:15:00,75.48,75.56,75.48,75.5,31500.0,55.8278,55.8869,55.8278,55.8426,31500.0
2014-01-03 12:20:00,75.5,75.53,75.49,75.49,7100.0,55.8426,55.8647,55.8352,55.8352,7100.0
2014-01-03 12:25:00,75.49,75.53,75.48,75.48,17500.0,55.8352,55.8647,55.8278,55.8278,17500.0
2014-01-03 12:30:00,75.48,75.52,75.44,75.48,13300.0,55.8278,55.8573,55.7982,55.8278,13300.0
2014-01-03 12:35:00,75.47,75.54,75.46,75.54,13700.0,55.8204,55.8721,55.813,55.8721,13700.0
2014-01-03 12:40:00,75.53,75.55,75.45,75.49,19300.0,55.8647,55.8795,55.8056,55.8352,19300.0
2014-01-03 12:45:00,75.5,75.55,75.48,75.5,19600.0,55.8426,55.8795,55.8278,55.8426,19600.0
2014-01-03 12:50:00,75.49,75.52,75.49,75.51,7000.0,55.8352,55.8573,55.8352,55.85,7000.0
2014-01-03 12:55:00,75.52,75.52,75.41,75.45,16800.0,55.8573,55.8573,55.776,55.8056,16800.0
2014-01-03 13:00:00,75.46,75.49,75.44,75.46,8100.0,55.813,55.8352,55.7982,55.813,8100.0
2014-01-03 13:05:00,75.44,75.53,75.44,75.5,13400.0,55.7982,55.8647,55.7982,55.8426,13400.0
2014-01-03 13:10:00,75.5,75.57,75.49,75.5,73200.0,55.8426,55.8943,55.8352,55.8426,73200.0
2014-01-03 13:15:00,75.51,75.59,75.5,75.59,12700.0,55.85,55.9091,55.8426,55.9091,12700.0
2014-01-03 13:20:00,75.59,75.64,75.58,75.62,33600.0,55.9091,55.9461,55.9017,55.9313,33600.0
2014-01-03 13:25:00,75.62,75.66,75.61,75.62,12700.0,55.9313,55.9609,55.9239,55.9313,12700.0
2014-01-03 13:30:00,75.62,75.62,75.48,75.5,16100.0,55.9313,55.9313,55.8278,55.8426,16100.0
2014-01-03 13:35:00,75.5,75.5,75.45,75.49,10800.0,55.8426,55.8426,55.8056,55.8352,10800.0
2014-01-03 13:40:00,75.49,75.49,75.39,75.44,43900.0,55.8352,55.8352,55.7612,55.7982,43900.0
2014-01-03 13:45:00,75.45,75.46,75.41,75.45,9400.0,55.8056,55.813,55.776,55.8056,9400.0
2014-01-03 13:50:00,75.45,75.46,75.42,75.42,16400.0,55.8056,55.813,55.7834,55.7834,16400.0
2014-01-03 13:55:00,75.43,75.47,75.41,75.46,42400.0,55.7908,55.8204,55.776,55.813,42400.0
2014-01-03 14:00:00,75.47,75.53,75.45,75.53,17300.0,55.8204,55.8647,55.8056,55.8647,17300.0
2014-01-03 14:05:00,75.52,75.53,75.47,75.47,9500.0,55.8573,55.8647,55.8204,55.8204,9500.0
2014-01-03 14:10:00,75.49,75.5,75.46,75.5,16900.0,55.8352,55.8426,55.813,55.8426,16900.0
2014-01-03 14:15:00,75.5,75.5,75.46,75.49,13400.0,55.8426,55.8426,55.813,55.8352,13400.0
2014-01-03 14:20:00,75.48,75.51,75.46,75.5,12700.0,55.8278,55.85,55.813,55.8426,12700.0
2014-01-03 14:25:00,75.51,75.57,75.5,75.57,25900.0,55.85,55.8943,55.8426,55.8943,25900.0
2014-01-03 14:30:00,75.58,75.61,75.56,75.56,37800.0,55.9017,55.9239,55.8869,55.8869,37800.0
2014-01-03 14:35:00,75.57,75.64,75.57,75.62,14400.0,55.8943,55.9461,55.8943,55.9313,14400.0
2014-01-03 14:40:00,75.63,75.66,75.61,75.64,22700.0,55.9387,55.9609,55.9239,55.9461,22700.0
2014-01-03 14:45:00,75.65,75.68,75.61,75.67,53000.0,55.9535,55.9757,55.9239,55.9683,53000.0
2014-01-03 14:50:00,75.68,75.84,75.65,75.82,19600.0,55.9757,56.094,55.9535,56.0792,19600.0
2014-01-03 14:55:00,75.83,75.83,75.74,75.75,20600.0,56.0866,56.0866,56.0201,56.0275,20600.0
2014-01-03 15:00:00,75.76,75.77,75.71,75.71,26100.0,56.0349,56.0423,55.9979,55.9979,26100.0
2014-01-03 15:05:00,75.72,75.72,75.65,75.68,29200.0,56.0053,56.0053,55.9535,55.9757,29200.0
2014-01-03 15:10:00,75.68,75.89,75.68,75.83,23200.0,55.9757,56.131,55.9757,56.0866,23200.0
2014-01-03 15:15:00,75.84,75.89,75.83,75.88,17100.0,56.094,56.131,56.0866,56.1236,17100.0
2014-01-03 15:20:00,75.88,75.89,75.81,75.81,43200.0,56.1236,56.131,56.0718,56.0718,43200.0
2014-01-03 15:25:00,75.81,75.86,75.8,75.85,30300.0,56.0718,56.1088,56.0644,56.1014,30300.0
2014-01-03 15:30:00,75.85,75.94,75.83,75.9,36700.0,56.1014,56.168,56.0866,56.1384,36700.0
2014-01-03 15:35:00,75.9,75.95,75.88,75.9,28200.0,56.1384,56.1754,56.1236,56.1384,28200.0
2014-01-03 15:40:00,75.9,75.9,75.79,75.85,35200.0,56.1384,56.1384,56.057,56.1014,35200.0
2014-01-03 15:45:00,75.84,75.85,75.78,75.83,57400.0,56.094,56.1014,56.0497,56.0866,57400.0
2014-01-03 15:50:00,75.83,75.84,75.75,75.76,66200.0,56.0866,56.094,56.0275,56.0349,66200.0
2014-01-03 15:55:00,75.76,75.78,75.7,75.72,73800.0,56.0349,56.0497,55.9905,56.0053,73800.0
2014-01-06 09:30:00,76.19,76.45,76.16,76.39,50600.0,56.3529,56.5452,56.3307,56.5008,50600.0
2014-01-06 09:35:00,76.33,76.4,76.02,76.02,37100.0,56.4565,56.5082,56.2272,56.2272,37100.0
2014-01-06 09:40:00,76.01,76.01,75.59,75.68,37900.0,56.2198,56.2198,55.9091,55.9757,37900.0
2014-01-06 09:45:00,75.71,75.76,75.6,75.69,19000.0,55.9979,56.0349,55.9165,55.9831,19000.0
2014-01-06 09:50:00,75.68,75.68,75.48,75.61,28100.0,55.9757,55.9757,55.8278,55.9239,28100.0
2014-01-06 09:55:00,75.62,75.72,75.52,75.72,30900.0,55.9313,56.0053,55.8573,56.0053,30900.0
2014-01-06 10:00:00,75.72,75.73,75.54,75.58,27200.0,56.0053,56.0127,55.8721,55.9017,27200.0
2014-01-06 10:05:00,75.56,75.56,75.45,75.48,28900.0,55.8869,55.8869,55.8056,55.8278,28900.0
2014-01-06 10:10:00,75.5,75.69,75.46,75.69,22500.0,55.8426,55.9831,55.813,55.9831,22500.0
2014-01-06 10:15:00,75.67,75.96,75.64,75.91,36400.0,55.9683,56.1828,55.9461,56.1458,36400.0
2014-01-06 10:20:00,75.92,76.08,75.92,76.0,35200.0,56.1532,56.2715,56.1532,56.2124,35200.0
2014-01-06 10:25:00,75.98,76.1,75.89,76.06,47200.0,56.1976,56.2863,56.131,56.2568,47200.0
2014-01-06 10:30:00,76.05,76.07,75.85,75.85,15400.0,56.2494,56.2641,56.1014,56.1014,15400.0
2014-01-06 10:35:00,75.85,75.89,75.81,75.81,15000.0,56.1014,56.131,56.0718,56.0718,15000.0
2014-01-06 10:40:00,75.8,75.81,75.64,75.64,16200.0,56.0644,56.0718,55.9461,55.9461,16200.0
2014-01-06 10:45:00,75.64,75.64,75.49,75.5,43500.0,55.9461,55.9461,55.8352,55.8426,43500.0
2014-01-06 10:50:00,75.5,75.7,75.5,75.65,21000.0,55.8426,55.9905,55.8426,55.9535,21000.0
2014-01-06 10:55:00,75.66,75.66,75.48,75.54,23300.0,55.9609,55.9609,55.8278,55.8721,23300.0
2014-01-06 11:00:00,75.54,75.63,75.52,75.56,23800.0,55.8721,55.9387,55.8573,55.8869,23800.0
2014-01-06 11:05:00,75.56,75.61,75.53,75.54,11500.0,55.8869,55.9239,55.8647,55.8721,11500.0
2014-01-06 11:10:00,75.54,75.61,75.5,75.52,37400.0,55.8721,55.9239,55.8426,55.8573,37400.0
2014-01-06 11:15:00,75.56,75.56,75.32,75.39,32200.0,55.8869,55.8869,55.7094,55.7612,32200.0
2014-01-06 11:20:00,75.4,75.4,75.27,75.27,36800.0,55.7686,55.7686,55.6724,55.6724,36800.0
2014-01-06 11:25:00,75.26,75.37,75.24,75.29,33200.0,55.665,55.7464,55.6502,55.6872,33200.0
2014-01-06 11:30:00,75.29,75.33,75.27,75.31,11000.0,55.6872,55.7168,55.6724,55.702,11000.0
2014-01-06 11:35:00,75.29,75.32,75.23,75.26,10200.0,55.6872,55.7094,55.6429,55.665,10200.0
2014-01-06 11:40:00,75.31,75.32,75.24,75.28,15600.0,55.702,55.7094,55.6502,55.6798,15600.0
2014-01-06 11:45:00,75.29,75.32,75.24,75.24,34900.0,55.6872,55.7094,55.6502,55.6502,34900.0
2014-01-06 11:50:00,75.24,75.31,75.23,75.26,13500.0,55.6502,55.702,55.6429,55.665,13500.0
2014-01-06 11:55:00,75.26,75.28,75.22,75.23,18300.0,55.665,55.6798,55.6355,55.6429,18300.0
2014-01-06 12:00:00,75.26,75.31,75.23,75.25,9300.0,55.665,55.702,55.6429,55.6576,9300.0
2014-01-06 12:05:00,75.27,75.35,75.27,75.33,3600.0,55.6724,55.7316,55.6724,55.7168,3600.0
2014-01-06 12:10:00,75.32,75.36,75.29,75.36,7300.0,55.7094,55.739,55.6872,55.739,7300.0
2014-01-06 12:15:00,75.37,75.37,75.3,75.33,6500.0,55.7464,55.7464,55.6946,55.7168,6500.0
2014-01-06 12:20:00,75.34,75.44,75.34,75.38,19200.0,55.7242,55.7982,55.7242,55.7538,19200.0
2014-01-06 12:25:00,75.38,75.38,75.25,75.25,10300.0,55.7538,55.7538,55.6576,55.6576,10300.0
2014-01-06 12:30:00,75.25,75.25,75.21,75.24,8200.0,55.6576,55.6576,55.6281,55.6502,8200.0
2014-01-06 12:35:00,75.25,75.33,75.24,75.31,17900.0,55.6576,55.7168,55.6502,55.702,17900.0
2014-01-06 12:40:00,75.31,75.31,75.26,75.26,12200.0,55.702,55.702,55.665,55.665,12200.0
2014-01-06 12:45:00,75.24,75.3,75.2,75.23,18100.0,55.6502,55.6946,55.6207,55.6429,18100.0
2014-01-06 12:50:00,75.23,75.35,75.18,75.35,17300.0,55.6429,55.7316,55.6059,55.7316,17300.0
2014-01-06 12:55:00,75.33,75.41,75.3,75.3,10700.0,55.7168,55.776,55.6946,55.6946,10700.0
2014-01-06 13:00:00,75.3,75.33,75.27,75.29,10100.0,55.6946,55.7168,55.6724,55.6872,10100.0
2014-01-06 13:05:00,75.28,75.33,75.28,75.31,11600.0,55.6798,55.7168,55.6798,55.702,11600.0
2014-01-06 13:10:00,75.31,75.33,75.27,75.3,10900.0,55.702,55.7168,55.6724,55.6946,10900.0
2014-01-06 13:15:00,75.3,75.3,75.25,75.3,5400.0,55.6946,55.6946,55.6576,55.6946,5400.0
2014-01-06 13:20:00,75.31,75.35,75.31,75.33,7300.0,55.702,55.7316,55.702,55.7168,7300.0
2014-01-06 13:25:00,75.33,75.34,75.25,75.25,11400.0,55.7168,55.7242,55.6576,55.6576,11400.0
2014-01-06 13:30:00,75.26,75.28,75.2,75.21,11200.0,55.665,55.6798,55.6207,55.6281,11200.0
2014-01-06 13:35:00,75.19,75.23,75.19,75.22,7800.0,55.6133,55.6429,55.6133,55.6355,7800.0
2014-01-06 13:40:00,75.23,75.31,75.23,75.26,8200.0,55.6429,55.702,55.6429,55.665,8200.0
2014-01-06 13:45:00,75.26,75.28,75.22,75.23,8200.0,55.665,55.6798,55.6355,55.6429,8200.0
2014-01-06 13:50:00,75.23,75.43,75.23,75.4,29000.0,55.6429,55.7908,55.6429,55.7686,29000.0
2014-01-06 13:55:00,75.39,75.49,75.39,75.43,10600.0,55.7612,55.8352,55.7612,55.7908,10600.0
2014-01-06 14:00:00,75.44,75.46,75.41,75.42,9700.0,55.7982,55.813,55.776,55.7834,9700.0
2014-01-06 14:05:00,75.41,75.42,75.36,75.37,9100.0,55.776,55.7834,55.739,55.7464,9100.0
2014-01-06 14:10:00,75.37,75.47,75.35,75.44,9200.0,55.7464,55.8204,55.7316,55.7982,9200.0
2014-01-06 14:15:00,75.44,75.45,75.39,75.4,8800.0,55.7982,55.8056,55.7612,55.7686,8800.0
2014-01-06 14:20:00,75.42,75.52,75.41,75.5,13700.0,55.7834,55.8573,55.776,55.8426,13700.0
2014-01-06 14:25:00,75.5,75.5,75.43,75.45,25600.0,55.8426,55.8426,55.7908,55.8056,25600.0
2014-01-06 14:30:00,75.46,75.51,75.43,75.5,14400.0,55.813,55.85,55.7908,55.8426,14400.0
2014-01-06 14:35:00,75.5,75.58,75.49,75.55,12600.0,55.8426,55.9017,55.8352,55.8795,12600.0
2014-01-06 14:40:00,75.53,75.59,75.53,75.56,10600.0,55.8647,55.9091,55.8647,55.8869,10600.0
2014-01-06 14:45:00,75.56,75.58,75.5,75.53,16200.0,55.8869,55.9017,55.8426,55.8647,16200.0
2014-01-06 14:50:00,75.54,75.57,75.51,75.53,11700.0,55.8721,55.8943,55.85,55.8647,11700.0
2014-01-06 14:55:00,75.53,75.59,75.52,75.54,18000.0,55.8647,55.9091,55.8573,55.8721,18000.0
2014-01-06 15:00:00,75.54,75.54,75.48,75.49,15000.0,55.8721,55.8721,55.8278,55.8352,15000.0
2014-01-06 15:05:00,75.49,75.53,75.45,75.46,22300.0,55.8352,55.8647,55.8056,55.813,22300.0
2014-01-06 15:10:00,75.46,75.49,75.44,75.48,19800.0,55.813,55.8352,55.7982,55.8278,19800.0
2014-01-06 15:15:00,75.48,75.59,75.47,75.59,29300.0,55.8278,55.9091,55.8204,55.9091,29300.0
2014-01-06 15:20:00,75.59,75.64,75.57,75.62,30600.0,55.9091,55.9461,55.8943,55.9313,30600.0
2014-01-06 15:25:00,75.61,75.61,75.53,75.56,27300.0,55.9239,55.9239,55.8647,55.8869,27300.0
2014-01-06 15:30:00,75.56,75.57,75.45,75.45,33700.0,55.8869,55.8943,55.8056,55.8056,33700.0
2014-01-06 15:35:00,75.45,75.47,75.38,75.41,39200.0,55.8056,55.8204,55.7538,55.776,39200.0
2014-01-06 15:40:00,75.41,75.45,75.37,75.37,58000.0,55.776,55.8056,55.7464,55.7464,58000.0
2014-01-06 15:45:00,75.36,75.48,75.36,75.45,50900.0,55.739,55.8278,55.739,55.8056,50900.0
2014-01-06 15:50:00,75.45,75.53,75.45,75.51,44600.0,55.8056,55.8647,55.8056,55.85,44600.0
2014-01-06 15:55:00,75.5,75.54,75.38,75.39,94200.0,55.8426,55.8721,55.7538,55.7612,94200.0
2014-01-07 09:30:00,75.44,75.6,75.31,75.37,39800.0,55.7982,55.9165,55.702,55.7464,39800.0
2014-01-07 09:35:00,75.38,75.46,75.19,75.3,23400.0,55.7538,55.813,55.6133,55.6946,23400.0
2014-01-07 09:40:00,75.29,75.34,75.11,75.11,51300.0,55.6872,55.7242,55.5541,55.5541,51300.0
2014-01-07 09:45:00,75.14,75.34,75.14,75.34,13100.0,55.5763,55.7242,55.5763,55.7242,13100.0
2014-01-07 09:50:00,75.35,75.62,75.33,75.58,16300.0,55.7316,55.9313,55.7168,55.9017,16300.0
2014-01-07 09:55:00,75.59,75.67,75.54,75.59,13100.0,55.9091,55.9683,55.8721,55.9091,13100.0
2014-01-07 10:00:00,75.6,75.79,75.59,75.79,31900.0,55.9165,56.057,55.9091,56.057,31900.0
2014-01-07 10:05:00,75.79,75.82,75.74,75.77,12500.0,56.057,56.0792,56.0201,56.0423,12500.0
2014-01-07 10:10:00,75.78,75.82,75.74,75.76,15300.0,56.0497,56.0792,56.0201,56.0349,15300.0
2014-01-07 10:15:00,75.77,75.8,75.73,75.75,77400.0,56.0423,56.0644,56.0127,56.0275,77400.0
2014-01-07 10:20:00,75.74,75.78,75.68,75.77,23100.0,56.0201,56.0497,55.9757,56.0423,23100.0
2014-01-07 10:25:00,75.78,75.78,75.71,75.73,7100.0,56.0497,56.0497,55.9979,56.0127,7100.0
2014-01-07 10:30:00,75.73,75.82,75.73,75.78,28200.0,56.0127,56.0792,56.0127,56.0497,28200.0
2014-01-07 10:35:00,75.76,75.83,75.74,75.74,8100.0,56.0349,56.0866,56.0201,56.0201,8100.0
2014-01-07 10:40:00,75.75,75.98,75.75,75.96,21800.0,56.0275,56.1976,56.0275,56.1828,21800.0
2014-01-07 10:45:00,75.98,75.98,75.92,75.94,14400.0,56.1976,56.1976,56.1532,56.168,14400.0
2014-01-07 10:50:00,75.92,75.92,75.82,75.85,15200.0,56.1532,56.1532,56.0792,56.1014,15200.0
2014-01-07 10:55:00,75.84,75.84,75.73,75.73,17200.0,56.094,56.094,56.0127,56.0127,17200.0
2014-01-07 11:00:00,75.75,75.76,75.68,75.75,9900.0,56.0275,56.0349,55.9757,56.0275,9900.0
2014-01-07 11:05:00,75.73,75.81,75.71,75.77,13500.0,56.0127,56.0718,55.9979,56.0423,13500.0
2014-01-07 11:10:00,75.77,75.78,75.72,75.77,16800.0,56.0423,56.0497,56.0053,56.0423,16800.0
2014-01-07 11:15:00,75.75,75.79,75.75,75.78,12100.0,56.0275,56.057,56.0275,56.0497,12100.0
2014-01-07 11:20:00,75.77,75.8,75.77,75.78,18800.0,56.0423,56.0644,56.0423,56.0497,18800.0
2014-01-07 11:25:00,75.78,75.8,75.77,75.79,12900.0,56.0497,56.0644,56.0423,56.057,12900.0
2014-01-07 11:30:00,75.8,75.81,75.78,75.78,5900.0,56.0644,56.0718,56.0497,56.0497,5900.0
2014-01-07 11:35:00,75.79,75.83,75.78,75.79,8800.0,56.057,56.0866,56.0497,56.057,8800.0
2014-01-07 11:40:00,75.79,75.82,75.79,75.8,6700.0,56.057,56.0792,56.057,56.0644,6700.0
2014-01-07 11:45:00,75.79,75.84,75.78,75.8,12400.0,56.057,56.094,56.0497,56.0644,12400.0
2014-01-07 11:50:00,75.81,75.84,75.78,75.8,6900.0,56.0718,56.094,56.0497,56.0644,6900.0
2014-01-07 11:55:00,75.8,75.81,75.76,75.79,8300.0,56.0644,56.0718,56.0349,56.057,8300.0
2014-01-07 12:00:00,75.78,75.81,75.76,75.8,19600.0,56.0497,56.0718,56.0349,56.0644,19600.0
2014-01-07 12:05:00,75.79,75.79,75.67,75.67,52500.0,56.057,56.057,55.9683,55.9683,52500.0
2014-01-07 12:10:00,75.67,75.67,75.6,75.61,14500.0,55.9683,55.9683,55.9165,55.9239,14500.0
2014-01-07 12:15:00,75.61,75.66,75.6,75.66,15200.0,55.9239,55.9609,55.9165,55.9609,15200.0
2014-01-07 12:20:00,75.66,75.71,75.66,75.69,15800.0,55.9609,55.9979,55.9609,55.9831,15800.0
2014-01-07 12:25:00,75.68,75.72,75.66,75.68,11100.0,55.9757,56.0053,55.9609,55.9757,11100.0
2014-01-07 12:30:00,75.69,75.72,75.67,75.67,8400.0,55.9831,56.0053,55.9683,55.9683,8400.0
2014-01-07 12:35:00,75.68,75.71,75.59,75.6,11100.0,55.9757,55.9979,55.9091,55.9165,11100.0
2014-01-07 12:40:00,75.57,75.62,75.5,75.62,12400.0,55.8943,55.9313,55.8426,55.9313,12400.0
2014-01-07 12:45:00,75.6,75.6,75.57,75.58,3200.0,55.9165,55.9165,55.8943,55.9017,3200.0
2014-01-07 12:50:00,75.57,75.6,75.56,75.56,4000.0,55.8943,55.9165,55.8869,55.8869,4000.0
2014-01-07 12:55:00,75.56,75.6,75.56,75.58,4600.0,55.8869,55.9165,55.8869,55.9017,4600.0
2014-01-07 13:00:00,75.58,75.61,75.54,75.58,8300.0,55.9017,55.9239,55.8721,55.9017,8300.0
2014-01-07 13:05:00,75.57,75.6,75.54,75.59,13900.0,55.8943,55.9165,55.8721,55.9091,13900.0
2014-01-07 13:10:00,75.58,75.58,75.55,75.56,4300.0,55.9017,55.9017,55.8795,55.8869,4300.0
2014-01-07 13:15:00,75.54,75.54,75.47,75.49,16100.0,55.8721,55.8721,55.8204,55.8352,16100.0
2014-01-07 13:20:00,75.48,75.54,75.48,75.51,8600.0,55.8278,55.8721,55.8278,55.85,8600.0
2014-01-07 13:25:00,75.49,75.52,75.46,75.51,9000.0,55.8352,55.8573,55.813,55.85,9000.0
2014-01-07 13:30:00,75.51,75.51,75.48,75.5,3000.0,55.85,55.85,55.8278,55.8426,3000.0
2014-01-07 13:35:00,75.47,75.54,75.46,75.54,8300.0,55.8204,55.8721,55.813,55.8721,8300.0
2014-01-07 13:40:00,75.53,75.54,75.5,75.52,5300.0,55.8647,55.8721,55.8426,55.8573,5300.0
2014-01-07 13:45:00,75.51,75.52,75.46,75.46,3400.0,55.85,55.8573,55.813,55.813,3400.0
2014-01-07 13:50:00,75.49,75.49,75.33,75.35,12800.0,55.8352,55.8352,55.7168,55.7316,12800.0
2014-01-07 13:55:00,75.34,75.36,75.3,75.33,6600.0,55.7242,55.739,55.6946,55.7168,6600.0
2014-01-07 14:00:00,75.32,75.32,75.24,75.27,9900.0,55.7094,55.7094,55.6502,55.6724,9900.0
2014-01-07 14:05:00,75.27,75.28,75.18,75.23,13500.0,55.6724,55.6798,55.6059,55.6429,13500.0
2014-01-07 14:10:00,75.21,75.24,75.2,75.21,9100.0,55.6281,55.6502,55.6207,55.6281,9100.0
2014-01-07 14:15:00,75.22,75.22,75.14,75.16,14300.0,55.6355,55.6355,55.5763,55.5911,14300.0
2014-01-07 14:20:00,75.16,75.22,75.15,75.2,15100.0,55.5911,55.6355,55.5837,55.6207,15100.0
2014-01-07 14:25:00,75.2,75.34,75.2,75.3,31700.0,55.6207,55.7242,55.6207,55.6946,31700.0
2014-01-07 14:30:00,75.3,75.39,75.3,75.38,13600.0,55.6946,55.7612,55.6946,55.7538,13600.0
2014-01-07 14:35:00,75.38,75.47,75.36,75.47,50900.0,55.7538,55.8204,55.739,55.8204,50900.0
2014-01-07 14:40:00,75.45,75.53,75.44,75.53,23100.0,55.8056,55.8647,55.7982,55.8647,23100.0
2014-01-07 14:45:00,75.52,75.58,75.52,75.55,19700.0,55.8573,55.9017,55.8573,55.8795,19700.0
2014-01-07 14:50:00,75.56,75.56,75.53,75.53,19400.0,55.8869,55.8869,55.8647,55.8647,19400.0
2014-01-07 14:55:00,75.53,75.54,75.49,75.49,20200.0,55.8647,55.8721,55.8352,55.8352,20200.0
2014-01-07 15:00:00,75.5,75.57,75.48,75.56,20700.0,55.8426,55.8943,55.8278,55.8869,20700.0
2014-01-07 15:05:00,75.56,75.64,75.56,75.64,27400.0,55.8869,55.9461,55.8869,55.9461,27400.0
2014-01-07 15:10:00,75.64,75.71,75.62,75.71,19900.0,55.9461,55.9979,55.9313,55.9979,19900.0
2014-01-07 15:15:00,75.71,75.76,75.69,75.76,19400.0,55.9979,56.0349,55.9831,56.0349,19400.0
2014-01-07 15:20:00,75.75,75.78,75.72,75.73,33200.0,56.0275,56.0497,56.0053,56.0127,33200.0
2014-01-07 15:25:00,75.73,75.75,75.63,75.64,43700.0,56.0127,56.0275,55.9387,55.9461,43700.0
2014-01-07 15:30:00,75.63,75.76,75.62,75.75,28600.0,55.9387,56.0349,55.9313,56.0275,28600.0
2014-01-07 15:35:00,75.76,75.77,75.59,75.62,51600.0,56.0349,56.0423,55.9091,55.9313,51600.0
2014-01-07 15:40:00,75.62,75.67,75.61,75.62,34500.0,55.9313,55.9683,55.9239,55.9313,34500.0
2014-01-07 15:45:00,75.6,75.62,75.55,75.6,46000.0,55.9165,55.9313,55.8795,55.9165,46000.0
2014-01-07 15:50:00,75.6,75.65,75.58,75.6,73000.0,55.9165,55.9535,55.9017,55.9165,73000.0
2014-01-07 15:55:00,75.6,75.65,75.54,75.54,188900.0,55.9165,55.9535,55.8721,55.8721,188900.0
2014-01-08 09:30:00,75.58,75.58,75.26,75.26,54200.0,55.9017,55.9017,55.665,55.665,54200.0
2014-01-08 09:35:00,75.25,75.37,75.15,75.35,55400.0,55.6576,55.7464,55.5837,55.7316,55400.0
2014-01-08 09:40:00,75.36,75.4,75.25,75.39,23200.0,55.739,55.7686,55.6576,55.7612,23200.0
2014-01-08 09:45:00,75.38,75.41,75.18,75.4,64800.0,55.7538,55.776,55.6059,55.7686,64800.0
2014-01-08 09:50:00,75.41,75.41,75.02,75.05,34000.0,55.776,55.776,55.4875,55.5097,34000.0
2014-01-08 09:55:00,75.03,75.19,75.03,75.14,23600.0,55.4949,55.6133,55.4949,55.5763,23600.0
2014-01-08 10:00:00,75.16,75.23,75.1,75.21,28400.0,55.5911,55.6429,55.5467,55.6281,28400.0
2014-01-08 10:05:00,75.24,75.28,75.19,75.22,17500.0,55.6502,55.6798,55.6133,55.6355,17500.0
2014-01-08 10:10:00,75.23,75.28,75.16,75.24,13800.0,55.6429,55.6798,55.5911,55.6502,13800.0
2014-01-08 10:15:00,75.23,75.46,75.19,75.46,74100.0,55.6429,55.813,55.6133,55.813,74100.0
2014-01-08 10:20:00,75.45,75.53,75.42,75.48,24300.0,55.8056,55.8647,55.7834,55.8278,24300.0
2014-01-08 10:25:00,75.45,75.48,75.42,75.46,17600.0,55.8056,55.8278,55.7834,55.813,17600.0
2014-01-08 10:30:00,75.44,75.47,75.35,75.42,34000.0,55.7982,55.8204,55.7316,55.7834,34000.0
2014-01-08 10:35:00,75.4,75.5,75.35,75.41,86900.0,55.7686,55.8426,55.7316,55.776,86900.0
2014-01-08 10:40:00,75.41,75.44,75.3,75.31,11200.0,55.776,55.7982,55.6946,55.702,11200.0
2014-01-08 10:45:00,75.31,75.32,75.17,75.2,17400.0,55.702,55.7094,55.5985,55.6207,17400.0
2014-01-08 10:50:00,75.2,75.22,75.17,75.2,38600.0,55.6207,55.6355,55.5985,55.6207,38600.0
2014-01-08 10:55:00,75.22,75.23,75.2,75.21,13800.0,55.6355,55.6429,55.6207,55.6281,13800.0
2014-01-08 11:00:00,75.21,75.24,75.19,75.19,19800.0,55.6281,55.6502,55.6133,55.6133,19800.0
2014-01-08 11:05:00,75.21,75.23,75.07,75.07,19500.0,55.6281,55.6429,55.5245,55.5245,19500.0
2014-01-08 11:10:00,75.07,75.13,75.05,75.12,27800.0,55.5245,55.5689,55.5097,55.5615,27800.0
2014-01-08 11:15:00,75.11,75.18,75.11,75.14,11400.0,55.5541,55.6059,55.5541,55.5763,11400.0
2014-01-08 11:20:00,75.14,75.15,75.11,75.15,13500.0,55.5763,55.5837,55.5541,55.5837,13500.0
2014-01-08 11:25:00,75.15,75.19,75.13,75.17,20000.0,55.5837,55.6133,55.5689,55.5985,20000.0
2014-01-08 11:30:00,75.18,75.31,75.18,75.29,39400.0,55.6059,55.702,55.6059,55.6872,39400.0
2014-01-08 11:35:00,75.31,75.32,75.27,75.31,13400.0,55.702,55.7094,55.6724,55.702,13400.0
2014-01-08 11:40:00,75.3,75.44,75.29,75.44,38600.0,55.6946,55.7982,55.6872,55.7982,38600.0
2014-01-08 11:45:00,75.45,75.5,75.44,75.5,15400.0,55.8056,55.8426,55.7982,55.8426,15400.0
2014-01-08 11:50:00,75.5,75.5,75.48,75.49,18200.0,55.8426,55.8426,55.8278,55.8352,18200.0
2014-01-08 11:55:00,75.49,75.5,75.47,75.48,14600.0,55.8352,55.8426,55.8204,55.8278,14600.0
2014-01-08 12:00:00,75.48,75.56,75.48,75.56,33000.0,55.8278,55.8869,55.8278,55.8869,33000.0
2014-01-08 12:05:00,75.56,75.57,75.44,75.44,15900.0,55.8869,55.8943,55.7982,55.7982,15900.0
2014-01-08 12:10:00,75.43,75.46,75.4,75.41,13800.0,55.7908,55.813,55.7686,55.776,13800.0
2014-01-08 12:15:00,75.4,75.43,75.4,75.4,13700.0,55.7686,55.7908,55.7686,55.7686,13700.0
2014-01-08 12:20:00,75.41,75.44,75.39,75.44,13200.0,55.776,55.7982,55.7612,55.7982,13200.0
2014-01-08 12:25:00,75.42,75.5,75.42,75.48,13800.0,55.7834,55.8426,55.7834,55.8278,13800.0
2014-01-08 12:30:00,75.49,75.5,75.44,75.47,14000.0,55.8352,55.8426,55.7982,55.8204,14000.0
2014-01-08 12:35:00,75.47,75.5,75.4,75.4,10800.0,55.8204,55.8426,55.7686,55.7686,10800.0
2014-01-08 12:40:00,75.41,75.41,75.35,75.37,13700.0,55.776,55.776,55.7316,55.7464,13700.0
2014-01-08 12:45:00,75.37,75.37,75.33,75.36,7300.0,55.7464,55.7464,55.7168,55.739,7300.0
2014-01-08 12:50:00,75.36,75.37,75.34,75.34,11500.0,55.739,55.7464,55.7242,55.7242,11500.0
2014-01-08 12:55:00,75.35,75.37,75.32,75.37,22000.0,55.7316,55.7464,55.7094,55.7464,22000.0
2014-01-08 13:00:00,75.37,75.37,75.34,75.37,11800.0,55.7464,55.7464,55.7242,55.7464,11800.0
2014-01-08 13:05:00,75.37,75.39,75.36,75.38,13300.0,55.7464,55.7612,55.739,55.7538,13300.0
2014-01-08 13:10:00,75.39,75.42,75.36,75.37,36700.0,55.7612,55.7834,55.739,55.7464,36700.0
2014-01-08 13:15:00,75.37,75.37,75.26,75.26,14500.0,55.7464,55.7464,55.665,55.665,14500.0
2014-01-08 13:20:00,75.26,75.28,75.19,75.27,17000.0,55.665,55.6798,55.6133,55.6724,17000.0
2014-01-08 13:25:00,75.27,75.36,75.24,75.33,10400.0,55.6724,55.739,55.6502,55.7168,10400.0
2014-01-08 13:30:00,75.33,75.39,75.33,75.38,10700.0,55.7168,55.7612,55.7168,55.7538,10700.0
2014-01-08 13:35:00,75.39,75.4,75.3,75.37,30600.0,55.7612,55.7686,55.6946,55.7464,30600.0
2014-01-08 13:40:00,75.37,75.41,75.33,75.33,17600.0,55.7464,55.776,55.7168,55.7168,17600.0
2014-01-08 13:45:00,75.33,75.34,75.28,75.3,9200.0,55.7168,55.7242,55.6798,55.6946,9200.0
2014-01-08 13:50:00,75.33,75.38,75.31,75.38,11000.0,55.7168,55.7538,55.702,55.7538,11000.0
2014-01-08 13:55:00,75.38,75.38,75.29,75.3,3600.0,55.7538,55.7538,55.6872,55.6946,3600.0
2014-01-08 14:00:00,75.29,75.4,75.16,75.37,31000.0,55.6872,55.7686,55.5911,55.7464,31000.0
2014-01-08 14:05:00,75.35,75.36,75.14,75.16,11600.0,55.7316,55.739,55.5763,55.5911,11600.0
2014-01-08 14:10:00,75.13,75.18,75.12,75.13,8900.0,55.5689,55.6059,55.5615,55.5689,8900.0
2014-01-08 14:15:00,75.14,75.28,75.1,75.22,11100.0,55.5763,55.6798,55.5467,55.6355,11100.0
2014-01-08 14:20:00,75.22,75.33,75.2,75.21,14000.0,55.6355,55.7168,55.6207,55.6281,14000.0
2014-01-08 14:25:00,75.22,75.26,75.17,75.2,12100.0,55.6355,55.665,55.5985,55.6207,12100.0
2014-01-08 14:30:00,75.2,75.3,75.14,75.29,29700.0,55.6207,55.6946,55.5763,55.6872,29700.0
2014-01-08 14:35:00,75.3,75.3,75.2,75.2,10500.0,55.6946,55.6946,55.6207,55.6207,10500.0
2014-01-08 14:40:00,75.22,75.26,75.21,75.24,12100.0,55.6355,55.665,55.6281,55.6502,12100.0
2014-01-08 14:45:00,75.25,75.25,75.2,75.2,11000.0,55.6576,55.6576,55.6207,55.6207,11000.0
2014-01-08 14:50:00,75.21,75.27,75.21,75.23,16200.0,55.6281,55.6724,55.6281,55.6429,16200.0
2014-01-08 14:55:00,75.24,75.24,75.2,75.22,18800.0,55.6502,55.6502,55.6207,55.6355,18800.0
2014-01-08 15:00:00,75.23,75.26,75.2,75.25,16400.0,55.6429,55.665,55.6207,55.6576,16400.0
2014-01-08 15:05:00,75.25,75.25,75.16,75.16,24800.0,55.6576,55.6576,55.5911,55.5911,24800.0
2014-01-08 15:10:00,75.17,75.17,75.09,75.11,19800.0,55.5985,55.5985,55.5393,55.5541,19800.0
2014-01-08 15:15:00,75.12,75.14,75.02,75.03,27900.0,55.5615,55.5763,55.4875,55.4949,27900.0
2014-01-08 15:20:00,75.02,75.02,74.95,75.02,46900.0,55.4875,55.4875,55.4358,55.4875,46900.0
2014-01-08 15:25:00,75.01,75.02,74.98,75.01,47000.0,55.4801,55.4875,55.4579,55.4801,47000.0
2014-01-08 15:30:00,75.01,75.06,74.99,75.04,37700.0,55.4801,55.5171,55.4653,55.5023,37700.0
2014-01-08 15:35:00,75.05,75.14,75.03,75.14,27600.0,55.5097,55.5763,55.4949,55.5763,27600.0
2014-01-08 15:40:00,75.14,75.14,75.07,75.1,38500.0,55.5763,55.5763,55.5245,55.5467,38500.0
2014-01-08 15:45:00,75.11,75.35,75.09,75.32,44600.0,55.5541,55.7316,55.5393,55.7094,44600.0
2014-01-08 15:50:00,75.31,75.34,75.22,75.25,60900.0,55.702,55.7242,55.6355,55.6576,60900.0
2014-01-08 15:55:00,75.26,75.32,75.24,75.25,119900.0,55.665,55.7094,55.6502,55.6576,119900.0
2014-01-09 09:30:00,75.74,75.75,75.38,75.58,98000.0,56.0201,56.0275,55.7538,55.9017,98000.0
2014-01-09 09:35:00,75.51,76.02,75.51,75.88,114000.0,55.85,56.2272,55.85,56.1236,114000.0
2014-01-09 09:40:00,75.88,75.94,75.71,75.9,58700.0,56.1236,56.168,55.9979,56.1384,58700.0
2014-01-09 09:45:00,75.93,75.94,75.73,75.91,60900.0,56.1606,56.168,56.0127,56.1458,60900.0
2014-01-09 09:50:00,75.91,76.06,75.9,76.02,51600.0,56.1458,56.2568,56.1384,56.2272,51600.0
2014-01-09 09:55:00,76.0,76.21,76.0,76.15,98500.0,56.2124,56.3677,56.2124,56.3233,98500.0
2014-01-09 10:00:00,76.11,76.15,75.98,76.01,55700.0,56.2937,56.3233,56.1976,56.2198,55700.0
2014-01-09 10:05:00,76.02,76.06,75.82,75.86,36400.0,56.2272,56.2568,56.0792,56.1088,36400.0
2014-01-09 10:10:00,75.85,75.99,75.73,75.99,41200.0,56.1014,56.205,56.0127,56.205,41200.0
2014-01-09 10:15:00,76.02,76.02,75.87,75.99,36900.0,56.2272,56.2272,56.1162,56.205,36900.0
2014-01-09 10:20:00,76.0,76.0,75.9,75.92,18400.0,56.2124,56.2124,56.1384,56.1532,18400.0
2014-01-09 10:25:00,75.9,75.9,75.74,75.88,8300.0,56.1384,56.1384,56.0201,56.1236,8300.0
2014-01-09 10:30:00,75.87,75.87,75.76,75.79,17700.0,56.1162,56.1162,56.0349,56.057,17700.0
2014-01-09 10:35:00,75.78,75.82,75.77,75.77,18800.0,56.0497,56.0792,56.0423,56.0423,18800.0
2014-01-09 10:40:00,75.77,75.77,75.39,75.39,44800.0,56.0423,56.0423,55.7612,55.7612,44800.0
2014-01-09 10:45:00,75.4,75.52,75.37,75.5,21900.0,55.7686,55.8573,55.7464,55.8426,21900.0
2014-01-09 10:50:00,75.5,75.5,75.35,75.4,10900.0,55.8426,55.8426,55.7316,55.7686,10900.0
2014-01-09 10:55:00,75.38,75.4,75.28,75.4,18100.0,55.7538,55.7686,55.6798,55.7686,18100.0
2014-01-09 11:00:00,75.4,75.4,75.3,75.36,25000.0,55.7686,55.7686,55.6946,55.739,25000.0
2014-01-09 11:05:00,75.34,75.34,75.14,75.17,34100.0,55.7242,55.7242,55.5763,55.5985,34100.0
2014-01-09 11:10:00,75.16,75.18,75.09,75.09,14600.0,55.5911,55.6059,55.5393,55.5393,14600.0
2014-01-09 11:15:00,75.09,75.13,75.06,75.1,11000.0,55.5393,55.5689,55.5171,55.5467,11000.0
2014-01-09 11:20:00,75.1,75.1,75.01,75.07,13000.0,55.5467,55.5467,55.4801,55.5245,13000.0
2014-01-09 11:25:00,75.07,75.12,75.04,75.11,18200.0,55.5245,55.5615,55.5023,55.5541,18200.0
2014-01-09 11:30:00,75.09,75.14,75.09,75.14,15400.0,55.5393,55.5763,55.5393,55.5763,15400.0
2014-01-09 11:35:00,75.15,75.25,75.14,75.24,8200.0,55.5837,55.6576,55.5763,55.6502,8200.0
2014-01-09 11:40:00,75.24,75.3,75.22,75.29,16800.0,55.6502,55.6946,55.6355,55.6872,16800.0
2014-01-09 11:45:00,75.29,75.31,75.28,75.31,32200.0,55.6872,55.702,55.6798,55.702,32200.0
2014-01-09 11:50:00,75.32,75.33,75.29,75.31,7500.0,55.7094,55.7168,55.6872,55.702,7500.0
2014-01-09 11:55:00,75.29,75.31,75.22,75.24,13100.0,55.6872,55.702,55.6355,55.6502,13100.0
2014-01-09 12:00:00,75.23,75.26,75.2,75.24,15400.0,55.6429,55.665,55.6207,55.6502,15400.0
2014-01-09 12:05:00,75.24,75.34,75.24,75.31,11800.0,55.6502,55.7242,55.6502,55.702,11800.0
2014-01-09 12:10:00,75.32,75.32,75.22,75.23,16900.0,55.7094,55.7094,55.6355,55.6429,16900.0
2014-01-09 12:15:00,75.24,75.27,75.19,75.19,9700.0,55.6502,55.6724,55.6133,55.6133,9700.0
2014-01-09 12:20:00,75.2,75.27,75.18,75.27,10400.0,55.6207,55.6724,55.6059,55.6724,10400.0
2014-01-09 12:25:00,75.25,75.28,75.21,75.24,14900.0,55.6576,55.6798,55.6281,55.6502,14900.0
2014-01-09 12:30:00,75.25,75.42,75.25,75.42,24200.0,55.6576,55.7834,55.6576,55.7834,24200.0
2014-01-09 12:35:00,75.4,75.47,75.4,75.4,23200.0,55.7686,55.8204,55.7686,55.7686,23200.0
2014-01-09 12:40:00,75.4,75.41,75.34,75.34,10100.0,55.7686,55.776,55.7242,55.7242,10100.0
2014-01-09 12:45:00,75.35,75.35,75.29,75.32,15400.0,55.7316,55.7316,55.6872,55.7094,15400.0
2014-01-09 12:50:00,75.31,75.33,75.3,75.31,11800.0,55.702,55.7168,55.6946,55.702,11800.0
2014-01-09 12:55:00,75.31,75.35,75.31,75.34,12100.0,55.702,55.7316,55.702,55.7242,12100.0
2014-01-09 13:00:00,75.34,75.34,75.29,75.3,14900.0,55.7242,55.7242,55.6872,55.6946,14900.0
2014-01-09 13:05:00,75.29,75.3,75.26,75.28,18200.0,55.6872,55.6946,55.665,55.6798,18200.0
2014-01-09 13:10:00,75.27,75.29,75.25,75.26,15500.0,55.6724,55.6872,55.6576,55.665,15500.0
2014-01-09 13:15:00,75.27,75.27,75.23,75.25,16400.0,55.6724,55.6724,55.6429,55.6576,16400.0
2014-01-09 13:20:00,75.25,75.31,75.24,75.31,8900.0,55.6576,55.702,55.6502,55.702,8900.0
2014-01-09 13:25:00,75.3,75.35,75.27,75.3,11800.0,55.6946,55.7316,55.6724,55.6946,11800.0
2014-01-09 13:30:00,75.31,75.32,75.24,75.25,14200.0,55.702,55.7094,55.6502,55.6576,14200.0
2014-01-09 13:35:00,75.25,75.28,75.19,75.23,21500.0,55.6576,55.6798,55.6133,55.6429,21500.0
2014-01-09 13:40:00,75.26,75.31,75.23,75.29,11700.0,55.665,55.702,55.6429,55.6872,11700.0
2014-01-09 13:45:00,75.26,75.33,75.26,75.32,39300.0,55.665,55.7168,55.665,55.7094,39300.0
2014-01-09 13:50:00,75.31,75.33,75.28,75.31,16600.0,55.702,55.7168,55.6798,55.702,16600.0
2014-01-09 13:55:00,75.31,75.31,75.27,75.27,16900.0,55.702,55.702,55.6724,55.6724,16900.0
2014-01-09 14:00:00,75.26,75.27,75.12,75.12,27500.0,55.665,55.6724,55.5615,55.5615,27500.0
2014-01-09 14:05:00,75.14,75.23,75.12,75.19,16500.0,55.5763,55.6429,55.5615,55.6133,16500.0
2014-01-09 14:10:00,75.19,75.26,75.19,75.24,19700.0,55.6133,55.665,55.6133,55.6502,19700.0
2014-01-09 14:15:00,75.25,75.29,75.23,75.24,18200.0,55.6576,55.6872,55.6429,55.6502,18200.0
2014-01-09 14:20:00,75.24,75.29,75.22,75.27,6800.0,55.6502,55.6872,55.6355,55.6724,6800.0
2014-01-09 14:25:00,75.28,75.32,75.25,75.3,13200.0,55.6798,55.7094,55.6576,55.6946,13200.0
2014-01-09 14:30:00,75.31,75.32,75.28,75.29,12300.0,55.702,55.7094,55.6798,55.6872,12300.0
2014-01-09 14:35:00,75.28,75.31,75.24,75.25,21200.0,55.6798,55.702,55.6502,55.6576,21200.0
2014-01-09 14:40:00,75.25,75.37,75.25,75.37,32500.0,55.6576,55.7464,55.6576,55.7464,32500.0
2014-01-09 14:45:00,75.39,75.41,75.31,75.31,21300.0,55.7612,55.776,55.702,55.702,21300.0
2014-01-09 14:50:00,75.31,75.35,75.3,75.34,14200.0,55.702,55.7316,55.6946,55.7242,14200.0
2014-01-09 14:55:00,75.34,75.34,75.27,75.29,8400.0,55.7242,55.7242,55.6724,55.6872,8400.0
2014-01-09 15:00:00,75.3,75.31,75.26,75.29,16100.0,55.6946,55.702,55.665,55.6872,16100.0
2014-01-09 15:05:00,75.28,75.37,75.28,75.31,16900.0,55.6798,55.7464,55.6798,55.702,16900.0
2014-01-09 15:10:00,75.31,75.38,75.31,75.37,20600.0,55.702,55.7538,55.702,55.7464,20600.0
2014-01-09 15:15:00,75.37,75.42,75.32,75.41,49800.0,55.7464,55.7834,55.7094,55.776,49800.0
2014-01-09 15:20:00,75.41,75.49,75.41,75.43,24000.0,55.776,55.8352,55.776,55.7908,24000.0
2014-01-09 15:25:00,75.43,75.48,75.41,75.47,24600.0,55.7908,55.8278,55.776,55.8204,24600.0
2014-01-09 15:30:00,75.48,75.5,75.43,75.46,21900.0,55.8278,55.8426,55.7908,55.813,21900.0
2014-01-09 15:35:00,75.45,75.51,75.44,75.5,44900.0,55.8056,55.85,55.7982,55.8426,44900.0
2014-01-09 15:40:00,75.51,75.53,75.49,75.51,28200.0,55.85,55.8647,55.8352,55.85,28200.0
2014-01-09 15:45:00,75.51,75.52,75.46,75.48,49200.0,55.85,55.8573,55.813,55.8278,49200.0
2014-01-09 15:50:00,75.47,75.53,75.47,75.52,64700.0,55.8204,55.8647,55.8204,55.8573,64700.0
2014-01-09 15:55:00,75.53,75.6,75.51,75.55,121800.0,55.8647,55.9165,55.85,55.8795,121800.0
2014-01-10 09:30:00,75.67,75.92,75.6,75.78,45000.0,55.9683,56.1532,55.9165,56.0497,45000.0
2014-01-10 09:35:00,75.87,76.14,75.77,76.14,14400.0,56.1162,56.3159,56.0423,56.3159,14400.0
2014-01-10 09:40:00,76.08,76.13,75.81,75.91,16100.0,56.2715,56.3085,56.0718,56.1458,16100.0
2014-01-10 09:45:00,75.9,76.01,75.86,76.0,8600.0,56.1384,56.2198,56.1088,56.2124,8600.0
2014-01-10 09:50:00,75.95,76.08,75.94,76.0,25400.0,56.1754,56.2715,56.168,56.2124,25400.0
2014-01-10 09:55:00,75.98,75.98,75.83,75.87,34500.0,56.1976,56.1976,56.0866,56.1162,34500.0
2014-01-10 10:00:00,75.86,75.86,75.52,75.66,37300.0,56.1088,56.1088,55.8573,55.9609,37300.0
2014-01-10 10:05:00,75.66,75.7,75.36,75.5,48700.0,55.9609,55.9905,55.739,55.8426,48700.0
2014-01-10 10:10:00,75.52,75.56,75.43,75.54,12500.0,55.8573,55.8869,55.7908,55.8721,12500.0
2014-01-10 10:15:00,75.53,75.61,75.43,75.6,17200.0,55.8647,55.9239,55.7908,55.9165,17200.0
2014-01-10 10:20:00,75.61,75.73,75.59,75.63,12000.0,55.9239,56.0127,55.9091,55.9387,12000.0
2014-01-10 10:25:00,75.62,75.81,75.62,75.68,27500.0,55.9313,56.0718,55.9313,55.9757,27500.0
2014-01-10 10:30:00,75.69,75.72,75.68,75.7,9500.0,55.9831,56.0053,55.9757,55.9905,9500.0
2014-01-10 10:35:00,75.7,75.74,75.58,75.64,10600.0,55.9905,56.0201,55.9017,55.9461,10600.0
2014-01-10 10:40:00,75.64,75.66,75.6,75.65,13100.0,55.9461,55.9609,55.9165,55.9535,13100.0
2014-01-10 10:45:00,75.6,75.68,75.6,75.67,10500.0,55.9165,55.9757,55.9165,55.9683,10500.0
2014-01-10 10:50:00,75.66,75.72,75.65,75.66,17600.0,55.9609,56.0053,55.9535,55.9609,17600.0
2014-01-10 10:55:00,75.65,75.68,75.63,75.63,6300.0,55.9535,55.9757,55.9387,55.9387,6300.0
2014-01-10 11:00:00,75.64,75.73,75.63,75.73,11800.0,55.9461,56.0127,55.9387,56.0127,11800.0
2014-01-10 11:05:00,75.7,75.76,75.69,75.73,26100.0,55.9905,56.0349,55.9831,56.0127,26100.0
2014-01-10 11:10:00,75.73,75.77,75.7,75.7,8900.0,56.0127,56.0423,55.9905,55.9905,8900.0
2014-01-10 11:15:00,75.7,75.76,75.69,75.73,11900.0,55.9905,56.0349,55.9831,56.0127,11900.0
2014-01-10 11:20:00,75.71,75.71,75.63,75.69,12100.0,55.9979,55.9979,55.9387,55.9831,12100.0
2014-01-10 11:25:00,75.68,75.72,75.66,75.71,10400.0,55.9757,56.0053,55.9609,55.9979,10400.0
2014-01-10 11:30:00,75.71,75.71,75.58,75.62,11600.0,55.9979,55.9979,55.9017,55.9313,11600.0
2014-01-10 11:35:00,75.64,75.8,75.58,75.75,16000.0,55.9461,56.0644,55.9017,56.0275,16000.0
2014-01-10 11:40:00,75.73,75.8,75.72,75.8,20700.0,56.0127,56.0644,56.0053,56.0644,20700.0
2014-01-10 11:45:00,75.78,75.8,75.69,75.76,10100.0,56.0497,56.0644,55.9831,56.0349,10100.0
2014-01-10 11:50:00,75.75,75.75,75.64,75.67,97500.0,56.0275,56.0275,55.9461,55.9683,97500.0
2014-01-10 11:55:00,75.67,75.72,75.64,75.68,7400.0,55.9683,56.0053,55.9461,55.9757,7400.0
2014-01-10 12:00:00,75.68,75.7,75.63,75.67,14100.0,55.9757,55.9905,55.9387,55.9683,14100.0
2014-01-10 12:05:00,75.66,75.76,75.62,75.75,17700.0,55.9609,56.0349,55.9313,56.0275,17700.0
2014-01-10 12:10:00,75.74,75.8,75.73,75.79,6400.0,56.0201,56.0644,56.0127,56.057,6400.0
2014-01-10 12:15:00,75.8,75.89,75.79,75.87,16500.0,56.0644,56.131,56.057,56.1162,16500.0
2014-01-10 12:20:00,75.84,75.89,75.8,75.88,18500.0,56.094,56.131,56.0644,56.1236,18500.0
2014-01-10 12:25:00,75.9,75.94,75.89,75.94,11400.0,56.1384,56.168,56.131,56.168,11400.0
2014-01-10 12:30:00,75.94,75.99,75.93,75.97,7000.0,56.168,56.205,56.1606,56.1902,7000.0
2014-01-10 12:35:00,75.97,76.01,75.96,75.99,16600.0,56.1902,56.2198,56.1828,56.205,16600.0
2014-01-10 12:40:00,75.99,76.12,75.99,76.11,35300.0,56.205,56.3011,56.205,56.2937,35300.0
2014-01-10 12:45:00,76.12,76.12,76.01,76.02,23300.0,56.3011,56.3011,56.2198,56.2272,23300.0
2014-01-10 12:50:00,76.02,76.02,75.91,75.97,14200.0,56.2272,56.2272,56.1458,56.1902,14200.0
2014-01-10 12:55:00,75.96,75.98,75.94,75.95,9500.0,56.1828,56.1976,56.168,56.1754,9500.0
2014-01-10 13:00:00,75.97,75.97,75.91,75.91,7700.0,56.1902,56.1902,56.1458,56.1458,7700.0
2014-01-10 13:05:00,75.92,76.04,75.91,76.02,27600.0,56.1532,56.242,56.1458,56.2272,27600.0
2014-01-10 13:10:00,76.02,76.05,76.0,76.0,18400.0,56.2272,56.2494,56.2124,56.2124,18400.0
2014-01-10 13:15:00,76.01,76.05,76.01,76.03,7100.0,56.2198,56.2494,56.2198,56.2346,7100.0
2014-01-10 13:20:00,76.02,76.03,75.94,75.96,17800.0,56.2272,56.2346,56.168,56.1828,17800.0
2014-01-10 13:25:00,75.97,76.02,75.97,75.98,8600.0,56.1902,56.2272,56.1902,56.1976,8600.0
2014-01-10 13:30:00,75.96,75.97,75.91,75.93,21500.0,56.1828,56.1902,56.1458,56.1606,21500.0
2014-01-10 13:35:00,75.92,75.98,75.92,75.98,7400.0,56.1532,56.1976,56.1532,56.1976,7400.0
2014-01-10 13:40:00,75.98,76.05,75.98,76.04,13500.0,56.1976,56.2494,56.1976,56.242,13500.0
2014-01-10 13:45:00,76.03,76.04,75.99,76.0,16500.0,56.2346,56.242,56.205,56.2124,16500.0
2014-01-10 13:50:00,76.0,76.03,75.96,76.0,17000.0,56.2124,56.2346,56.1828,56.2124,17000.0
2014-01-10 13:55:00,75.98,76.0,75.93,75.98,25600.0,56.1976,56.2124,56.1606,56.1976,25600.0
2014-01-10 14:00:00,75.99,75.99,75.94,75.98,12200.0,56.205,56.205,56.168,56.1976,12200.0
2014-01-10 14:05:00,75.98,76.08,75.97,76.08,12200.0,56.1976,56.2715,56.1902,56.2715,12200.0
2014-01-10 14:10:00,76.09,76.09,76.03,76.07,11900.0,56.2789,56.2789,56.2346,56.2641,11900.0
2014-01-10 14:15:00,76.06,76.1,76.06,76.1,7600.0,56.2568,56.2863,56.2568,56.2863,7600.0
2014-01-10 14:20:00,76.09,76.19,76.09,76.19,14800.0,56.2789,56.3529,56.2789,56.3529,14800.0
2014-01-10 14:25:00,76.19,76.23,76.17,76.22,33400.0,56.3529,56.3825,56.3381,56.3751,33400.0
2014-01-10 14:30:00,76.2,76.27,76.2,76.26,17200.0,56.3603,56.4121,56.3603,56.4047,17200.0
2014-01-10 14:35:00,76.26,76.32,76.25,76.3,23300.0,56.4047,56.4491,56.3973,56.4343,23300.0
2014-01-10 14:40:00,76.3,76.33,76.3,76.31,36800.0,56.4343,56.4565,56.4343,56.4417,36800.0
2014-01-10 14:45:00,76.31,76.31,76.23,76.24,29700.0,56.4417,56.4417,56.3825,56.3899,29700.0
2014-01-10 14:50:00,76.25,76.25,76.19,76.23,17100.0,56.3973,56.3973,56.3529,56.3825,17100.0
2014-01-10 14:55:00,76.24,76.31,76.22,76.31,26500.0,56.3899,56.4417,56.3751,56.4417,26500.0
2014-01-10 15:00:00,76.29,76.4,76.29,76.35,37900.0,56.4269,56.5082,56.4269,56.4712,37900.0
2014-01-10 15:05:00,76.34,76.42,76.34,76.34,30200.0,56.4638,56.523,56.4638,56.4638,30200.0
2014-01-10 15:10:00,76.34,76.36,76.29,76.3,45700.0,56.4638,56.4786,56.4269,56.4343,45700.0
2014-01-10 15:15:00,76.31,76.33,76.25,76.25,22900.0,56.4417,56.4565,56.3973,56.3973,22900.0
2014-01-10 15:20:00,76.26,76.3,76.22,76.22,65900.0,56.4047,56.4343,56.3751,56.3751,65900.0
2014-01-10 15:25:00,76.24,76.29,76.23,76.26,49700.0,56.3899,56.4269,56.3825,56.4047,49700.0
2014-01-10 15:30:00,76.27,76.31,76.23,76.26,153100.0,56.4121,56.4417,56.3825,56.4047,153100.0
2014-01-10 15:35:00,76.27,76.29,76.25,76.28,76200.0,56.4121,56.4269,56.3973,56.4195,76200.0
2014-01-10 15:40:00,76.29,76.31,76.25,76.26,36400.0,56.4269,56.4417,56.3973,56.4047,36400.0
2014-01-10 15:45:00,76.26,76.27,76.19,76.26,69000.0,56.4047,56.4121,56.3529,56.4047,69000.0
2014-01-10 15:50:00,76.27,76.33,76.26,76.3,100900.0,56.4121,56.4565,56.4047,56.4343,100900.0
2014-01-10 15:55:00,76.3,76.36,76.28,76.33,123000.0,56.4343,56.4786,56.4195,56.4565,123000.0
2014-01-13 09:30:00,75.06,75.46,74.74,75.41,399000.0,55.5171,55.813,55.2804,55.776,399000.0
2014-01-13 09:35:00,75.43,75.57,74.98,75.42,280700.0,55.7908,55.8943,55.4579,55.7834,280700.0
2014-01-13 09:40:00,75.43,75.5,75.1,75.19,124200.0,55.7908,55.8426,55.5467,55.6133,124200.0
2014-01-13 09:45:00,75.23,75.3,75.04,75.25,120400.0,55.6429,55.6946,55.5023,55.6576,120400.0
2014-01-13 09:50:00,75.26,75.3,75.12,75.23,99000.0,55.665,55.6946,55.5615,55.6429,99000.0
2014-01-13 09:55:00,75.24,75.38,75.05,75.31,136700.0,55.6502,55.7538,55.5097,55.702,136700.0
2014-01-13 10:00:00,75.37,75.56,75.3,75.46,138500.0,55.7464,55.8869,55.6946,55.813,138500.0
2014-01-13 10:05:00,75.47,75.47,75.26,75.3,109400.0,55.8204,55.8204,55.665,55.6946,109400.0
2014-01-13 10:10:00,75.3,75.51,75.3,75.49,63500.0,55.6946,55.85,55.6946,55.8352,63500.0
2014-01-13 10:15:00,75.48,75.5,75.27,75.45,93700.0,55.8278,55.8426,55.6724,55.8056,93700.0
2014-01-13 10:20:00,75.49,75.51,75.29,75.31,63200.0,55.8352,55.85,55.6872,55.702,63200.0
2014-01-13 10:25:00,75.32,75.42,75.17,75.32,84900.0,55.7094,55.7834,55.5985,55.7094,84900.0
2014-01-13 10:30:00,75.32,75.41,75.27,75.35,56300.0,55.7094,55.776,55.6724,55.7316,56300.0
2014-01-13 10:35:00,75.33,75.4,75.26,75.34,64100.0,55.7168,55.7686,55.665,55.7242,64100.0
2014-01-13 10:40:00,75.33,75.39,75.3,75.36,111300.0,55.7168,55.7612,55.6946,55.739,111300.0
2014-01-13 10:45:00,75.35,75.39,75.34,75.35,76200.0,55.7316,55.7612,55.7242,55.7316,76200.0
2014-01-13 10:50:00,75.36,75.44,75.34,75.43,71900.0,55.739,55.7982,55.7242,55.7908,71900.0
2014-01-13 10:55:00,75.43,75.46,75.09,75.12,74400.0,55.7908,55.813,55.5393,55.5615,74400.0
2014-01-13 11:00:00,75.11,75.19,74.95,75.18,65100.0,55.5541,55.6133,55.4358,55.6059,65100.0
2014-01-13 11:05:00,75.17,75.18,75.0,75.02,51400.0,55.5985,55.6059,55.4727,55.4875,51400.0
2014-01-13 11:10:00,75.02,75.14,75.0,75.09,65400.0,55.4875,55.5763,55.4727,55.5393,65400.0
2014-01-13 11:15:00,75.1,75.12,75.02,75.04,88600.0,55.5467,55.5615,55.4875,55.5023,88600.0
2014-01-13 11:20:00,75.06,75.09,74.99,75.05,118300.0,55.5171,55.5393,55.4653,55.5097,118300.0
2014-01-13 11:25:00,75.04,75.06,74.99,75.06,79300.0,55.5023,55.5171,55.4653,55.5171,79300.0
2014-01-13 11:30:00,75.06,75.07,75.01,75.07,35300.0,55.5171,55.5245,55.4801,55.5245,35300.0
2014-01-13 11:35:00,75.07,75.1,75.01,75.06,29000.0,55.5245,55.5467,55.4801,55.5171,29000.0
2014-01-13 11:40:00,75.07,75.12,75.01,75.1,73000.0,55.5245,55.5615,55.4801,55.5467,73000.0
2014-01-13 11:45:00,75.12,75.23,75.09,75.23,61300.0,55.5615,55.6429,55.5393,55.6429,61300.0
2014-01-13 11:50:00,75.23,75.34,75.2,75.31,86500.0,55.6429,55.7242,55.6207,55.702,86500.0
2014-01-13 11:55:00,75.29,75.34,75.19,75.24,51400.0,55.6872,55.7242,55.6133,55.6502,51400.0
2014-01-13 12:00:00,75.23,75.28,75.08,75.12,45200.0,55.6429,55.6798,55.5319,55.5615,45200.0
2014-01-13 12:05:00,75.12,75.14,75.09,75.14,27300.0,55.5615,55.5763,55.5393,55.5763,27300.0
2014-01-13 12:10:00,75.13,75.14,75.06,75.09,49700.0,55.5689,55.5763,55.5171,55.5393,49700.0
2014-01-13 12:15:00,75.09,75.12,75.08,75.09,19700.0,55.5393,55.5615,55.5319,55.5393,19700.0
2014-01-13 12:20:00,75.09,75.16,75.06,75.06,40100.0,55.5393,55.5911,55.5171,55.5171,40100.0
2014-01-13 12:25:00,75.12,75.12,74.99,75.05,61700.0,55.5615,55.5615,55.4653,55.5097,61700.0
2014-01-13 12:30:00,75.04,75.06,74.83,74.83,76500.0,55.5023,55.5171,55.347,55.347,76500.0
2014-01-13 12:35:00,74.87,74.92,74.8,74.91,29300.0,55.3766,55.4136,55.3248,55.4062,29300.0
2014-01-13 12:40:00,74.92,74.94,74.88,74.9,33100.0,55.4136,55.4284,55.384,55.3988,33100.0
2014-01-13 12:45:00,74.9,74.95,74.88,74.89,44700.0,55.3988,55.4358,55.384,55.3914,44700.0
2014-01-13 12:50:00,74.89,74.94,74.88,74.9,17400.0,55.3914,55.4284,55.384,55.3988,17400.0
2014-01-13 12:55:00,74.9,74.91,74.83,74.89,52100.0,55.3988,55.4062,55.347,55.3914,52100.0
2014-01-13 13:00:00,74.88,74.88,74.8,74.81,45000.0,55.384,55.384,55.3248,55.3322,45000.0
2014-01-13 13:05:00,74.81,75.06,74.8,75.04,40100.0,55.3322,55.5171,55.3248,55.5023,40100.0
2014-01-13 13:10:00,75.05,75.08,74.98,75.03,97300.0,55.5097,55.5319,55.4579,55.4949,97300.0
2014-01-13 13:15:00,75.02,75.04,74.96,75.0,81500.0,55.4875,55.5023,55.4431,55.4727,81500.0
2014-01-13 13:20:00,75.01,75.05,74.97,75.03,23700.0,55.4801,55.5097,55.4505,55.4949,23700.0
2014-01-13 13:25:00,75.04,75.15,75.02,75.09,39200.0,55.5023,55.5837,55.4875,55.5393,39200.0
2014-01-13 13:30:00,75.1,75.1,74.85,74.87,16400.0,55.5467,55.5467,55.3618,55.3766,16400.0
2014-01-13 13:35:00,74.88,75.11,74.88,75.01,96300.0,55.384,55.5541,55.384,55.4801,96300.0
2014-01-13 13:40:00,75.01,75.02,74.93,74.99,54400.0,55.4801,55.4875,55.421,55.4653,54400.0
2014-01-13 13:45:00,74.99,74.99,74.87,74.9,49100.0,55.4653,55.4653,55.3766,55.3988,49100.0
2014-01-13 13:50:00,74.91,74.95,74.89,74.91,44400.0,55.4062,55.4358,55.3914,55.4062,44400.0
2014-01-13 13:55:00,74.92,75.0,74.9,74.95,25000.0,55.4136,55.4727,55.3988,55.4358,25000.0
2014-01-13 14:00:00,74.93,74.96,74.91,74.92,31200.0,55.421,55.4431,55.4062,55.4136,31200.0
2014-01-13 14:05:00,74.91,74.92,74.84,74.84,17000.0,55.4062,55.4136,55.3544,55.3544,17000.0
2014-01-13 14:10:00,74.85,74.96,74.84,74.92,43800.0,55.3618,55.4431,55.3544,55.4136,43800.0
2014-01-13 14:15:00,74.89,74.89,74.82,74.85,47000.0,55.3914,55.3914,55.3396,55.3618,47000.0
2014-01-13 14:20:00,74.86,74.9,74.82,74.85,156800.0,55.3692,55.3988,55.3396,55.3618,156800.0
2014-01-13 14:25:00,74.85,74.88,74.75,74.8,46100.0,55.3618,55.384,55.2878,55.3248,46100.0
2014-01-13 14:30:00,74.79,74.81,74.68,74.68,69400.0,55.3174,55.3322,55.2361,55.2361,69400.0
2014-01-13 14:35:00,74.69,74.71,74.56,74.58,76300.0,55.2434,55.2582,55.1473,55.1621,76300.0
2014-01-13 14:40:00,74.57,74.68,74.57,74.64,61200.0,55.1547,55.2361,55.1547,55.2065,61200.0
2014-01-13 14:45:00,74.65,74.66,74.51,74.59,41800.0,55.2139,55.2213,55.1103,55.1695,41800.0
2014-01-13 14:50:00,74.58,74.58,74.44,74.46,43100.0,55.1621,55.1621,55.0585,55.0733,43100.0
2014-01-13 14:55:00,74.47,74.5,74.32,74.41,89300.0,55.0807,55.1029,54.9698,55.0363,89300.0
2014-01-13 15:00:00,74.41,74.41,74.08,74.1,97200.0,55.0363,55.0363,54.7923,54.8071,97200.0
2014-01-13 15:05:00,74.09,74.23,74.06,74.21,72800.0,54.7997,54.9032,54.7775,54.8884,72800.0
2014-01-13 15:10:00,74.19,74.26,74.12,74.17,80700.0,54.8736,54.9254,54.8219,54.8588,80700.0
2014-01-13 15:15:00,74.17,74.18,74.04,74.05,58600.0,54.8588,54.8662,54.7627,54.7701,58600.0
2014-01-13 15:20:00,74.05,74.18,74.01,74.16,59400.0,54.7701,54.8662,54.7405,54.8514,59400.0
2014-01-13 15:25:00,74.15,74.23,74.12,74.13,55100.0,54.844,54.9032,54.8219,54.8293,55100.0
2014-01-13 15:30:00,74.13,74.13,73.86,73.86,94700.0,54.8293,54.8293,54.6295,54.6295,94700.0
2014-01-13 15:35:00,73.86,73.92,73.75,73.78,111700.0,54.6295,54.6739,54.5482,54.5704,111700.0
2014-01-13 15:40:00,73.77,73.79,73.57,73.6,106900.0,54.563,54.5778,54.4151,54.4372,106900.0
2014-01-13 15:45:00,73.6,73.91,73.59,73.91,95700.0,54.4372,54.6665,54.4298,54.6665,95700.0
2014-01-13 15:50:00,73.91,74.09,73.88,74.04,209800.0,54.6665,54.7997,54.6443,54.7627,209800.0
2014-01-13 15:55:00,74.04,74.21,74.02,74.08,390000.0,54.7627,54.8884,54.7479,54.7923,390000.0
2014-01-14 09:30:00,74.1,74.4,73.89,74.22,319400.0,54.8071,55.029,54.6517,54.8958,319400.0
2014-01-14 09:35:00,74.21,74.44,74.18,74.24,75800.0,54.8884,55.0585,54.8662,54.9106,75800.0
2014-01-14 09:40:00,74.25,74.29,74.06,74.23,56800.0,54.918,54.9476,54.7775,54.9032,56800.0
2014-01-14 09:45:00,74.26,74.71,74.26,74.64,189200.0,54.9254,55.2582,54.9254,55.2065,189200.0
2014-01-14 09:50:00,74.69,74.74,74.41,74.74,110500.0,55.2434,55.2804,55.0363,55.2804,110500.0
2014-01-14 09:55:00,74.7,75.03,74.7,74.77,118900.0,55.2508,55.4949,55.2508,55.3026,118900.0
2014-01-14 10:00:00,74.79,75.06,74.75,75.0,58500.0,55.3174,55.5171,55.2878,55.4727,58500.0
2014-01-14 10:05:00,74.99,75.11,74.95,74.99,67000.0,55.4653,55.5541,55.4358,55.4653,67000.0
2014-01-14 10:10:00,75.0,75.0,74.86,74.96,39900.0,55.4727,55.4727,55.3692,55.4431,39900.0
2014-01-14 10:15:00,74.96,75.17,74.96,75.13,37000.0,55.4431,55.5985,55.4431,55.5689,37000.0
2014-01-14 10:20:00,75.16,75.23,75.04,75.07,32200.0,55.5911,55.6429,55.5023,55.5245,32200.0
2014-01-14 10:25:00,75.07,75.25,75.07,75.23,38200.0,55.5245,55.6576,55.5245,55.6429,38200.0
2014-01-14 10:30:00,75.22,75.35,75.22,75.34,21600.0,55.6355,55.7316,55.6355,55.7242,21600.0
2014-01-14 10:35:00,75.34,75.41,75.24,75.24,76400.0,55.7242,55.776,55.6502,55.6502,76400.0
2014-01-14 10:40:00,75.24,75.46,75.24,75.4,32300.0,55.6502,55.813,55.6502,55.7686,32300.0
2014-01-14 10:45:00,75.4,75.46,75.38,75.43,26400.0,55.7686,55.813,55.7538,55.7908,26400.0
2014-01-14 10:50:00,75.43,75.44,75.29,75.43,39100.0,55.7908,55.7982,55.6872,55.7908,39100.0
2014-01-14 10:55:00,75.43,75.5,75.41,75.46,195200.0,55.7908,55.8426,55.776,55.813,195200.0
2014-01-14 11:00:00,75.49,75.55,75.44,75.51,37600.0,55.8352,55.8795,55.7982,55.85,37600.0
2014-01-14 11:05:00,75.5,75.52,75.34,75.34,25800.0,55.8426,55.8573,55.7242,55.7242,25800.0
2014-01-14 11:10:00,75.35,75.37,75.27,75.29,46900.0,55.7316,55.7464,55.6724,55.6872,46900.0
2014-01-14 11:15:00,75.28,75.46,75.28,75.43,24600.0,55.6798,55.813,55.6798,55.7908,24600.0
2014-01-14 11:20:00,75.42,75.48,75.39,75.39,14600.0,55.7834,55.8278,55.7612,55.7612,14600.0
2014-01-14 11:25:00,75.38,75.4,75.19,75.21,35900.0,55.7538,55.7686,55.6133,55.6281,35900.0
2014-01-14 11:30:00,75.22,75.29,75.2,75.24,28200.0,55.6355,55.6872,55.6207,55.6502,28200.0
2014-01-14 11:35:00,75.24,75.26,75.17,75.17,34300.0,55.6502,55.665,55.5985,55.5985,34300.0
2014-01-14 11:40:00,75.2,75.26,75.14,75.23,44900.0,55.6207,55.665,55.5763,55.6429,44900.0
2014-01-14 11:45:00,75.23,75.33,75.21,75.32,59100.0,55.6429,55.7168,55.6281,55.7094,59100.0
2014-01-14 11:50:00,75.32,75.35,75.27,75.28,12200.0,55.7094,55.7316,55.6724,55.6798,12200.0
2014-01-14 11:55:00,75.29,75.3,75.25,75.3,10200.0,55.6872,55.6946,55.6576,55.6946,10200.0
2014-01-14 12:00:00,75.3,75.35,75.28,75.35,10600.0,55.6946,55.7316,55.6798,55.7316,10600.0
2014-01-14 12:05:00,75.34,75.38,75.34,75.37,17600.0,55.7242,55.7538,55.7242,55.7464,17600.0
2014-01-14 12:10:00,75.38,75.45,75.38,75.45,14400.0,55.7538,55.8056,55.7538,55.8056,14400.0
2014-01-14 12:15:00,75.46,75.56,75.46,75.53,17600.0,55.813,55.8869,55.813,55.8647,17600.0
2014-01-14 12:20:00,75.54,75.65,75.51,75.61,46400.0,55.8721,55.9535,55.85,55.9239,46400.0
2014-01-14 12:25:00,75.61,75.63,75.6,75.61,14700.0,55.9239,55.9387,55.9165,55.9239,14700.0
2014-01-14 12:30:00,75.62,75.63,75.52,75.56,16400.0,55.9313,55.9387,55.8573,55.8869,16400.0
2014-01-14 12:35:00,75.58,75.64,75.57,75.61,34100.0,55.9017,55.9461,55.8943,55.9239,34100.0
2014-01-14 12:40:00,75.62,75.67,75.62,75.64,13700.0,55.9313,55.9683,55.9313,55.9461,13700.0
2014-01-14 12:45:00,75.65,75.65,75.62,75.65,8200.0,55.9535,55.9535,55.9313,55.9535,8200.0
2014-01-14 12:50:00,75.65,75.65,75.58,75.59,11800.0,55.9535,55.9535,55.9017,55.9091,11800.0
2014-01-14 12:55:00,75.58,75.6,75.5,75.58,13500.0,55.9017,55.9165,55.8426,55.9017,13500.0
2014-01-14 13:00:00,75.59,75.64,75.56,75.56,8900.0,55.9091,55.9461,55.8869,55.8869,8900.0
2014-01-14 13:05:00,75.56,75.64,75.55,75.63,15100.0,55.8869,55.9461,55.8795,55.9387,15100.0
2014-01-14 13:10:00,75.63,75.65,75.49,75.6,42000.0,55.9387,55.9535,55.8352,55.9165,42000.0
2014-01-14 13:15:00,75.58,75.63,75.55,75.6,14900.0,55.9017,55.9387,55.8795,55.9165,14900.0
2014-01-14 13:20:00,75.59,75.62,75.48,75.48,25000.0,55.9091,55.9313,55.8278,55.8278,25000.0
2014-01-14 13:25:00,75.47,75.47,75.37,75.37,24400.0,55.8204,55.8204,55.7464,55.7464,24400.0
2014-01-14 13:30:00,75.39,75.42,75.36,75.42,19900.0,55.7612,55.7834,55.739,55.7834,19900.0
2014-01-14 13:35:00,75.42,75.53,75.41,75.49,57000.0,55.7834,55.8647,55.776,55.8352,57000.0
2014-01-14 13:40:00,75.5,75.55,75.44,75.51,13000.0,55.8426,55.8795,55.7982,55.85,13000.0
2014-01-14 13:45:00,75.5,75.52,75.46,75.48,13200.0,55.8426,55.8573,55.813,55.8278,13200.0
2014-01-14 13:50:00,75.49,75.59,75.48,75.59,57300.0,55.8352,55.9091,55.8278,55.9091,57300.0
2014-01-14 13:55:00,75.59,75.6,75.44,75.5,39600.0,55.9091,55.9165,55.7982,55.8426,39600.0
2014-01-14 14:00:00,75.48,75.53,75.43,75.47,22200.0,55.8278,55.8647,55.7908,55.8204,22200.0
2014-01-14 14:05:00,75.48,75.48,75.44,75.45,9900.0,55.8278,55.8278,55.7982,55.8056,9900.0
2014-01-14 14:10:00,75.45,75.47,75.39,75.43,29200.0,55.8056,55.8204,55.7612,55.7908,29200.0
2014-01-14 14:15:00,75.43,75.44,75.39,75.41,12600.0,55.7908,55.7982,55.7612,55.776,12600.0
2014-01-14 14:20:00,75.41,75.41,75.36,75.39,24600.0,55.776,55.776,55.739,55.7612,24600.0
2014-01-14 14:25:00,75.4,75.55,75.4,75.54,38900.0,55.7686,55.8795,55.7686,55.8721,38900.0
2014-01-14 14:30:00,75.55,75.62,75.52,75.61,20400.0,55.8795,55.9313,55.8573,55.9239,20400.0
2014-01-14 14:35:00,75.61,75.66,75.61,75.66,19100.0,55.9239,55.9609,55.9239,55.9609,19100.0
2014-01-14 14:40:00,75.65,75.66,75.49,75.53,27200.0,55.9535,55.9609,55.8352,55.8647,27200.0
2014-01-14 14:45:00,75.54,75.56,75.51,75.55,15100.0,55.8721,55.8869,55.85,55.8795,15100.0
2014-01-14 14:50:00,75.56,75.56,75.52,75.52,24600.0,55.8869,55.8869,55.8573,55.8573,24600.0
2014-01-14 14:55:00,75.51,75.51,75.33,75.41,55400.0,55.85,55.85,55.7168,55.776,55400.0
2014-01-14 15:00:00,75.39,75.51,75.39,75.5,16600.0,55.7612,55.85,55.7612,55.8426,16600.0
2014-01-14 15:05:00,75.5,75.51,75.45,75.51,25600.0,55.8426,55.85,55.8056,55.85,25600.0
2014-01-14 15:10:00,75.5,75.55,75.49,75.55,19000.0,55.8426,55.8795,55.8352,55.8795,19000.0
2014-01-14 15:15:00,75.54,75.59,75.5,75.55,25700.0,55.8721,55.9091,55.8426,55.8795,25700.0
2014-01-14 15:20:00,75.56,75.63,75.52,75.62,23900.0,55.8869,55.9387,55.8573,55.9313,23900.0
2014-01-14 15:25:00,75.62,75.63,75.53,75.59,49400.0,55.9313,55.9387,55.8647,55.9091,49400.0
2014-01-14 15:30:00,75.59,75.66,75.57,75.65,35900.0,55.9091,55.9609,55.8943,55.9535,35900.0
2014-01-14 15:35:00,75.65,75.68,75.63,75.64,58500.0,55.9535,55.9757,55.9387,55.9461,58500.0
2014-01-14 15:40:00,75.64,75.67,75.63,75.64,40800.0,55.9461,55.9683,55.9387,55.9461,40800.0
2014-01-14 15:45:00,75.63,75.64,75.57,75.62,56500.0,55.9387,55.9461,55.8943,55.9313,56500.0
2014-01-14 15:50:00,75.61,75.64,75.58,75.63,62600.0,55.9239,55.9461,55.9017,55.9387,62600.0
2014-01-14 15:55:00,75.62,75.69,75.6,75.67,116200.0,55.9313,55.9831,55.9165,55.9683,116200.0
2014-01-15 09:30:00,75.64,76.16,75.64,76.14,52800.0,55.9461,56.3307,55.9461,56.3159,52800.0
2014-01-15 09:35:00,76.15,76.21,75.99,76.1,19000.0,56.3233,56.3677,56.205,56.2863,19000.0
2014-01-15 09:40:00,76.12,76.12,75.74,75.93,24900.0,56.3011,56.3011,56.0201,56.1606,24900.0
2014-01-15 09:45:00,75.93,76.12,75.64,75.87,48000.0,56.1606,56.3011,55.9461,56.1162,48000.0
2014-01-15 09:50:00,75.84,75.87,75.68,75.74,23200.0,56.094,56.1162,55.9757,56.0201,23200.0
2014-01-15 09:55:00,75.73,75.81,75.66,75.81,29100.0,56.0127,56.0718,55.9609,56.0718,29100.0
2014-01-15 10:00:00,75.81,76.01,75.81,75.93,33800.0,56.0718,56.2198,56.0718,56.1606,33800.0
2014-01-15 10:05:00,75.94,76.24,75.93,76.21,78200.0,56.168,56.3899,56.1606,56.3677,78200.0
2014-01-15 10:10:00,76.21,76.31,76.19,76.31,52400.0,56.3677,56.4417,56.3529,56.4417,52400.0
2014-01-15 10:15:00,76.31,76.33,76.24,76.26,42900.0,56.4417,56.4565,56.3899,56.4047,42900.0
2014-01-15 10:20:00,76.26,76.31,76.22,76.25,28900.0,56.4047,56.4417,56.3751,56.3973,28900.0
2014-01-15 10:25:00,76.25,76.31,76.23,76.3,30200.0,56.3973,56.4417,56.3825,56.4343,30200.0
2014-01-15 10:30:00,76.31,76.37,76.29,76.3,31800.0,56.4417,56.486,56.4269,56.4343,31800.0
2014-01-15 10:35:00,76.29,76.34,76.22,76.28,34000.0,56.4269,56.4638,56.3751,56.4195,34000.0
2014-01-15 10:40:00,76.27,76.39,76.24,76.35,61500.0,56.4121,56.5008,56.3899,56.4712,61500.0
2014-01-15 10:45:00,76.36,76.47,76.34,76.45,40700.0,56.4786,56.56,56.4638,56.5452,40700.0
2014-01-15 10:50:00,76.45,76.5,76.39,76.48,21000.0,56.5452,56.5822,56.5008,56.5674,21000.0
2014-01-15 10:55:00,76.47,76.48,76.41,76.47,13900.0,56.56,56.5674,56.5156,56.56,13900.0
2014-01-15 11:00:00,76.47,76.5,76.44,76.48,17800.0,56.56,56.5822,56.5378,56.5674,17800.0
2014-01-15 11:05:00,76.48,76.57,76.43,76.45,55200.0,56.5674,56.634,56.5304,56.5452,55200.0
2014-01-15 11:10:00,76.47,76.53,76.32,76.38,28000.0,56.56,56.6044,56.4491,56.4934,28000.0
2014-01-15 11:15:00,76.39,76.49,76.3,76.31,26200.0,56.5008,56.5748,56.4343,56.4417,26200.0
2014-01-15 11:20:00,76.32,76.35,76.16,76.16,26800.0,56.4491,56.4712,56.3307,56.3307,26800.0
2014-01-15 11:25:00,76.17,76.26,76.16,76.26,41500.0,56.3381,56.4047,56.3307,56.4047,41500.0
2014-01-15 11:30:00,76.23,76.34,76.23,76.29,44000.0,56.3825,56.4638,56.3825,56.4269,44000.0
2014-01-15 11:35:00,76.28,76.31,76.23,76.31,28900.0,56.4195,56.4417,56.3825,56.4417,28900.0
2014-01-15 11:40:00,76.32,76.34,76.27,76.32,12600.0,56.4491,56.4638,56.4121,56.4491,12600.0
2014-01-15 11:45:00,76.32,76.34,76.29,76.31,13500.0,56.4491,56.4638,56.4269,56.4417,13500.0
2014-01-15 11:50:00,76.32,76.37,76.3,76.31,18200.0,56.4491,56.486,56.4343,56.4417,18200.0
2014-01-15 11:55:00,76.31,76.31,76.19,76.25,21000.0,56.4417,56.4417,56.3529,56.3973,21000.0
2014-01-15 12:00:00,76.24,76.3,76.24,76.24,23300.0,56.3899,56.4343,56.3899,56.3899,23300.0
2014-01-15 12:05:00,76.24,76.26,76.2,76.21,13000.0,56.3899,56.4047,56.3603,56.3677,13000.0
2014-01-15 12:10:00,76.21,76.23,76.18,76.19,20900.0,56.3677,56.3825,56.3455,56.3529,20900.0
2014-01-15 12:15:00,76.19,76.23,76.18,76.19,28100.0,56.3529,56.3825,56.3455,56.3529,28100.0
2014-01-15 12:20:00,76.21,76.23,76.17,76.17,12200.0,56.3677,56.3825,56.3381,56.3381,12200.0
2014-01-15 12:25:00,76.18,76.25,76.16,76.25,28300.0,56.3455,56.3973,56.3307,56.3973,28300.0
2014-01-15 12:30:00,76.23,76.26,76.15,76.21,20900.0,56.3825,56.4047,56.3233,56.3677,20900.0
2014-01-15 12:35:00,76.23,76.26,76.17,76.17,38700.0,56.3825,56.4047,56.3381,56.3381,38700.0
2014-01-15 12:40:00,76.17,76.18,76.09,76.1,20600.0,56.3381,56.3455,56.2789,56.2863,20600.0
2014-01-15 12:45:00,76.12,76.17,76.1,76.16,31900.0,56.3011,56.3381,56.2863,56.3307,31900.0
2014-01-15 12:50:00,76.17,76.26,76.15,76.26,30500.0,56.3381,56.4047,56.3233,56.4047,30500.0
2014-01-15 12:55:00,76.28,76.32,76.26,76.29,9800.0,56.4195,56.4491,56.4047,56.4269,9800.0
2014-01-15 13:00:00,76.29,76.3,76.25,76.3,12400.0,56.4269,56.4343,56.3973,56.4343,12400.0
2014-01-15 13:05:00,76.3,76.41,76.29,76.31,13000.0,56.4343,56.5156,56.4269,56.4417,13000.0
2014-01-15 13:10:00,76.31,76.32,76.28,76.31,13100.0,56.4417,56.4491,56.4195,56.4417,13100.0
2014-01-15 13:15:00,76.3,76.34,76.28,76.34,13200.0,56.4343,56.4638,56.4195,56.4638,13200.0
2014-01-15 13:20:00,76.35,76.39,76.29,76.29,14200.0,56.4712,56.5008,56.4269,56.4269,14200.0
2014-01-15 13:25:00,76.28,76.28,76.12,76.18,25600.0,56.4195,56.4195,56.3011,56.3455,25600.0
2014-01-15 13:30:00,76.19,76.25,76.13,76.23,11000.0,56.3529,56.3973,56.3085,56.3825,11000.0
2014-01-15 13:35:00,76.25,76.29,76.22,76.24,12700.0,56.3973,56.4269,56.3751,56.3899,12700.0
2014-01-15 13:40:00,76.23,76.24,76.16,76.22,16000.0,56.3825,56.3899,56.3307,56.3751,16000.0
2014-01-15 13:45:00,76.22,76.23,76.14,76.16,22800.0,56.3751,56.3825,56.3159,56.3307,22800.0
2014-01-15 13:50:00,76.16,76.2,76.1,76.12,26500.0,56.3307,56.3603,56.2863,56.3011,26500.0
2014-01-15 13:55:00,76.12,76.12,76.03,76.05,21900.0,56.3011,56.3011,56.2346,56.2494,21900.0
2014-01-15 14:00:00,76.06,76.15,76.02,76.15,27500.0,56.2568,56.3233,56.2272,56.3233,27500.0
2014-01-15 14:05:00,76.15,76.2,76.11,76.14,38900.0,56.3233,56.3603,56.2937,56.3159,38900.0
2014-01-15 14:10:00,76.14,76.18,76.11,76.15,31200.0,56.3159,56.3455,56.2937,56.3233,31200.0
2014-01-15 14:15:00,76.15,76.24,76.11,76.24,35900.0,56.3233,56.3899,56.2937,56.3899,35900.0
2014-01-15 14:20:00,76.24,76.32,76.23,76.32,16600.0,56.3899,56.4491,56.3825,56.4491,16600.0
2014-01-15 14:25:00,76.32,76.34,76.27,76.3,13900.0,56.4491,56.4638,56.4121,56.4343,13900.0
2014-01-15 14:30:00,76.29,76.31,76.26,76.29,20400.0,56.4269,56.4417,56.4047,56.4269,20400.0
2014-01-15 14:35:00,76.29,76.35,76.28,76.31,16000.0,56.4269,56.4712,56.4195,56.4417,16000.0
2014-01-15 14:40:00,76.3,76.36,76.28,76.32,19900.0,56.4343,56.4786,56.4195,56.4491,19900.0
2014-01-15 14:45:00,76.33,76.41,76.32,76.41,12000.0,56.4565,56.5156,56.4491,56.5156,12000.0
2014-01-15 14:50:00,76.4,76.4,76.33,76.36,13900.0,56.5082,56.5082,56.4565,56.4786,13900.0
2014-01-15 14:55:00,76.35,76.35,76.22,76.3,40200.0,56.4712,56.4712,56.3751,56.4343,40200.0
2014-01-15 15:00:00,76.32,76.4,76.31,76.38,20800.0,56.4491,56.5082,56.4417,56.4934,20800.0
2014-01-15 15:05:00,76.38,76.42,76.36,76.37,17400.0,56.4934,56.523,56.4786,56.486,17400.0
2014-01-15 15:10:00,76.37,76.37,76.24,76.24,39500.0,56.486,56.486,56.3899,56.3899,39500.0
2014-01-15 15:15:00,76.26,76.29,76.23,76.23,17700.0,56.4047,56.4269,56.3825,56.3825,17700.0
2014-01-15 15:20:00,76.23,76.24,76.16,76.21,34200.0,56.3825,56.3899,56.3307,56.3677,34200.0
2014-01-15 15:25:00,76.21,76.35,76.2,76.26,28000.0,56.3677,56.4712,56.3603,56.4047,28000.0
2014-01-15 15:30:00,76.25,76.36,76.23,76.36,45400.0,56.3973,56.4786,56.3825,56.4786,45400.0
2014-01-15 15:35:00,76.35,76.41,76.33,76.41,25500.0,56.4712,56.5156,56.4565,56.5156,25500.0
2014-01-15 15:40:00,76.42,76.46,76.37,76.46,28000.0,56.523,56.5526,56.486,56.5526,28000.0
2014-01-15 15:45:00,76.45,76.45,76.33,76.36,53200.0,56.5452,56.5452,56.4565,56.4786,53200.0
2014-01-15 15:50:00,76.36,76.44,76.36,76.43,48400.0,56.4786,56.5378,56.4786,56.5304,48400.0
2014-01-15 15:55:00,76.44,76.46,76.39,76.45,120400.0,56.5378,56.5526,56.5008,56.5452,120400.0
2014-01-16 09:30:00,76.27,76.42,76.21,76.29,37200.0,56.4121,56.523,56.3677,56.4269,37200.0
2014-01-16 09:35:00,76.26,76.36,76.24,76.34,14900.0,56.4047,56.4786,56.3899,56.4638,14900.0
2014-01-16 09:40:00,76.29,76.37,76.26,76.37,21500.0,56.4269,56.486,56.4047,56.486,21500.0
2014-01-16 09:45:00,76.35,76.45,76.35,76.44,36600.0,56.4712,56.5452,56.4712,56.5378,36600.0
2014-01-16 09:50:00,76.45,76.76,76.44,76.73,34100.0,56.5452,56.7745,56.5378,56.7523,34100.0
2014-01-16 09:55:00,76.74,76.83,76.74,76.76,29300.0,56.7597,56.8263,56.7597,56.7745,29300.0
2014-01-16 10:00:00,76.76,76.88,76.72,76.87,43300.0,56.7745,56.8633,56.7449,56.8559,43300.0
2014-01-16 10:05:00,76.89,77.12,76.86,77.08,120800.0,56.8706,57.0408,56.8485,57.0112,120800.0
2014-01-16 10:10:00,77.08,77.09,76.9,76.96,30800.0,57.0112,57.0186,56.878,56.9224,30800.0
2014-01-16 10:15:00,76.96,76.97,76.91,76.92,18100.0,56.9224,56.9298,56.8854,56.8928,18100.0
2014-01-16 10:20:00,76.92,76.94,76.9,76.93,12200.0,56.8928,56.9076,56.878,56.9002,12200.0
2014-01-16 10:25:00,76.94,76.97,76.89,76.95,22300.0,56.9076,56.9298,56.8706,56.915,22300.0
2014-01-16 10:30:00,76.94,76.97,76.92,76.93,14700.0,56.9076,56.9298,56.8928,56.9002,14700.0
2014-01-16 10:35:00,76.93,76.95,76.91,76.93,23100.0,56.9002,56.915,56.8854,56.9002,23100.0
2014-01-16 10:40:00,76.92,76.94,76.9,76.9,16400.0,56.8928,56.9076,56.878,56.878,16400.0
2014-01-16 10:45:00,76.89,76.89,76.64,76.72,33100.0,56.8706,56.8706,56.6857,56.7449,33100.0
2014-01-16 10:50:00,76.72,76.72,76.61,76.68,12600.0,56.7449,56.7449,56.6636,56.7153,12600.0
2014-01-16 10:55:00,76.68,76.72,76.66,76.7,27300.0,56.7153,56.7449,56.7005,56.7301,27300.0
2014-01-16 11:00:00,76.7,76.72,76.68,76.7,23000.0,56.7301,56.7449,56.7153,56.7301,23000.0
2014-01-16 11:05:00,76.7,76.73,76.69,76.73,18300.0,56.7301,56.7523,56.7227,56.7523,18300.0
2014-01-16 11:10:00,76.73,76.8,76.71,76.79,32300.0,56.7523,56.8041,56.7375,56.7967,32300.0
2014-01-16 11:15:00,76.8,76.81,76.72,76.81,37800.0,56.8041,56.8115,56.7449,56.8115,37800.0
2014-01-16 11:20:00,76.8,76.81,76.74,76.77,33400.0,56.8041,56.8115,56.7597,56.7819,33400.0
2014-01-16 11:25:00,76.76,76.78,76.73,76.74,14900.0,56.7745,56.7893,56.7523,56.7597,14900.0
2014-01-16 11:30:00,76.76,76.78,76.73,76.73,10500.0,56.7745,56.7893,56.7523,56.7523,10500.0
2014-01-16 11:35:00,76.72,76.8,76.71,76.8,14700.0,56.7449,56.8041,56.7375,56.8041,14700.0
2014-01-16 11:40:00,76.79,76.8,76.7,76.72,39400.0,56.7967,56.8041,56.7301,56.7449,39400.0
2014-01-16 11:45:00,76.72,76.75,76.7,76.7,21000.0,56.7449,56.7671,56.7301,56.7301,21000.0
2014-01-16 11:50:00,76.71,76.74,76.69,76.7,31800.0,56.7375,56.7597,56.7227,56.7301,31800.0
2014-01-16 11:55:00,76.7,76.72,76.69,76.7,13300.0,56.7301,56.7449,56.7227,56.7301,13300.0
2014-01-16 12:00:00,76.72,76.72,76.64,76.65,15400.0,56.7449,56.7449,56.6857,56.6931,15400.0
2014-01-16 12:05:00,76.64,76.65,76.57,76.58,14800.0,56.6857,56.6931,56.634,56.6414,14800.0
2014-01-16 12:10:00,76.57,76.58,76.47,76.5,30500.0,56.634,56.6414,56.56,56.5822,30500.0
2014-01-16 12:15:00,76.5,76.53,76.49,76.53,29500.0,56.5822,56.6044,56.5748,56.6044,29500.0
2014-01-16 12:20:00,76.52,76.54,76.5,76.51,11800.0,56.597,56.6118,56.5822,56.5896,11800.0
2014-01-16 12:25:00,76.51,76.54,76.5,76.52,7700.0,56.5896,56.6118,56.5822,56.597,7700.0
2014-01-16 12:30:00,76.52,76.55,76.52,76.55,14900.0,56.597,56.6192,56.597,56.6192,14900.0
2014-01-16 12:35:00,76.56,76.6,76.56,76.58,14100.0,56.6266,56.6562,56.6266,56.6414,14100.0
2014-01-16 12:40:00,76.58,76.6,76.57,76.59,10500.0,56.6414,56.6562,56.634,56.6488,10500.0
2014-01-16 12:45:00,76.59,76.61,76.57,76.57,15300.0,56.6488,56.6636,56.634,56.634,15300.0
2014-01-16 12:50:00,76.57,76.59,76.54,76.56,26500.0,56.634,56.6488,56.6118,56.6266,26500.0
2014-01-16 12:55:00,76.56,76.57,76.53,76.55,8300.0,56.6266,56.634,56.6044,56.6192,8300.0
2014-01-16 13:00:00,76.55,76.56,76.53,76.53,24800.0,56.6192,56.6266,56.6044,56.6044,24800.0
2014-01-16 13:05:00,76.53,76.55,76.53,76.53,10800.0,56.6044,56.6192,56.6044,56.6044,10800.0
2014-01-16 13:10:00,76.54,76.55,76.48,76.5,19300.0,56.6118,56.6192,56.5674,56.5822,19300.0
2014-01-16 13:15:00,76.51,76.58,76.49,76.57,17200.0,56.5896,56.6414,56.5748,56.634,17200.0
2014-01-16 13:20:00,76.59,76.64,76.58,76.58,11000.0,56.6488,56.6857,56.6414,56.6414,11000.0
2014-01-16 13:25:00,76.56,76.6,76.53,76.6,18900.0,56.6266,56.6562,56.6044,56.6562,18900.0
2014-01-16 13:30:00,76.58,76.6,76.53,76.55,12500.0,56.6414,56.6562,56.6044,56.6192,12500.0
2014-01-16 13:35:00,76.54,76.56,76.54,76.55,9200.0,56.6118,56.6266,56.6118,56.6192,9200.0
2014-01-16 13:40:00,76.55,76.56,76.51,76.51,10700.0,56.6192,56.6266,56.5896,56.5896,10700.0
2014-01-16 13:45:00,76.52,76.53,76.48,76.48,13600.0,56.597,56.6044,56.5674,56.5674,13600.0
2014-01-16 13:50:00,76.48,76.53,76.48,76.52,19300.0,56.5674,56.6044,56.5674,56.597,19300.0
2014-01-16 13:55:00,76.53,76.53,76.47,76.47,16800.0,56.6044,56.6044,56.56,56.56,16800.0
2014-01-16 14:00:00,76.48,76.5,76.46,76.5,21200.0,56.5674,56.5822,56.5526,56.5822,21200.0
2014-01-16 14:05:00,76.5,76.52,76.49,76.51,22400.0,56.5822,56.597,56.5748,56.5896,22400.0
2014-01-16 14:10:00,76.51,76.53,76.5,76.5,24800.0,56.5896,56.6044,56.5822,56.5822,24800.0
2014-01-16 14:15:00,76.51,76.52,76.5,76.5,13100.0,56.5896,56.597,56.5822,56.5822,13100.0
2014-01-16 14:20:00,76.5,76.51,76.46,76.46,31200.0,56.5822,56.5896,56.5526,56.5526,31200.0
2014-01-16 14:25:00,76.46,76.48,76.43,76.45,31900.0,56.5526,56.5674,56.5304,56.5452,31900.0
2014-01-16 14:30:00,76.47,76.48,76.43,76.45,34500.0,56.56,56.5674,56.5304,56.5452,34500.0
2014-01-16 14:35:00,76.46,76.46,76.36,76.43,27100.0,56.5526,56.5526,56.4786,56.5304,27100.0
2014-01-16 14:40:00,76.46,76.5,76.44,76.48,26000.0,56.5526,56.5822,56.5378,56.5674,26000.0
2014-01-16 14:45:00,76.45,76.46,76.43,76.45,19200.0,56.5452,56.5526,56.5304,56.5452,19200.0
2014-01-16 14:50:00,76.45,76.46,76.44,76.44,27400.0,56.5452,56.5526,56.5378,56.5378,27400.0
2014-01-16 14:55:00,76.43,76.44,76.38,76.38,27300.0,56.5304,56.5378,56.4934,56.4934,27300.0
2014-01-16 15:00:00,76.38,76.4,76.33,76.33,37900.0,56.4934,56.5082,56.4565,56.4565,37900.0
2014-01-16 15:05:00,76.33,76.39,76.33,76.39,27300.0,56.4565,56.5008,56.4565,56.5008,27300.0
2014-01-16 15:10:00,76.39,76.4,76.35,76.4,16200.0,56.5008,56.5082,56.4712,56.5082,16200.0
2014-01-16 15:15:00,76.4,76.42,76.37,76.38,17600.0,56.5082,56.523,56.486,56.4934,17600.0
2014-01-16 15:20:00,76.38,76.42,76.38,76.4,17500.0,56.4934,56.523,56.4934,56.5082,17500.0
2014-01-16 15:25:00,76.4,76.4,76.36,76.36,21600.0,56.5082,56.5082,56.4786,56.4786,21600.0
2014-01-16 15:30:00,76.38,76.41,76.35,76.39,40000.0,56.4934,56.5156,56.4712,56.5008,40000.0
2014-01-16 15:35:00,76.38,76.39,76.37,76.38,22500.0,56.4934,56.5008,56.486,56.4934,22500.0
2014-01-16 15:40:00,76.38,76.4,76.36,76.36,36300.0,56.4934,56.5082,56.4786,56.4786,36300.0
2014-01-16 15:45:00,76.36,76.37,76.28,76.28,61100.0,56.4786,56.486,56.4195,56.4195,61100.0
2014-01-16 15:50:00,76.27,76.43,76.27,76.41,85700.0,56.4121,56.5304,56.4121,56.5156,85700.0
2014-01-16 15:55:00,76.4,76.55,76.39,76.54,100600.0,56.5082,56.6192,56.5008,56.6118,100600.0
2014-01-17 09:30:00,76.63,76.77,76.4,76.54,335300.0,56.6783,56.7819,56.5082,56.6118,335300.0
2014-01-17 09:35:00,76.52,76.66,76.44,76.44,18700.0,56.597,56.7005,56.5378,56.5378,18700.0
2014-01-17 09:40:00,76.41,76.45,76.33,76.4,10900.0,56.5156,56.5452,56.4565,56.5082,10900.0
2014-01-17 09:45:00,76.39,76.53,76.34,76.49,100500.0,56.5008,56.6044,56.4638,56.5748,100500.0
2014-01-17 09:50:00,76.5,76.53,76.41,76.5,111200.0,56.5822,56.6044,56.5156,56.5822,111200.0
2014-01-17 09:55:00,76.5,76.71,76.48,76.7,26400.0,56.5822,56.7375,56.5674,56.7301,26400.0
2014-01-17 10:00:00,76.71,76.72,76.38,76.41,41300.0,56.7375,56.7449,56.4934,56.5156,41300.0
2014-01-17 10:05:00,76.43,76.44,76.31,76.38,10200.0,56.5304,56.5378,56.4417,56.4934,10200.0
2014-01-17 10:10:00,76.39,76.67,76.39,76.67,38900.0,56.5008,56.7079,56.5008,56.7079,38900.0
2014-01-17 10:15:00,76.67,76.8,76.65,76.77,27800.0,56.7079,56.8041,56.6931,56.7819,27800.0
2014-01-17 10:20:00,76.78,76.81,76.76,76.81,37100.0,56.7893,56.8115,56.7745,56.8115,37100.0
2014-01-17 10:25:00,76.81,76.87,76.8,76.85,26400.0,56.8115,56.8559,56.8041,56.8411,26400.0
2014-01-17 10:30:00,76.85,76.96,76.85,76.95,29100.0,56.8411,56.9224,56.8411,56.915,29100.0
2014-01-17 10:35:00,76.96,77.09,76.95,77.05,28000.0,56.9224,57.0186,56.915,56.989,28000.0
2014-01-17 10:40:00,77.07,77.16,77.04,77.07,57600.0,57.0038,57.0704,56.9816,57.0038,57600.0
2014-01-17 10:45:00,77.07,77.07,76.95,77.0,28100.0,57.0038,57.0038,56.915,56.952,28100.0
2014-01-17 10:50:00,77.01,77.04,76.99,77.03,45500.0,56.9594,56.9816,56.9446,56.9742,45500.0
2014-01-17 10:55:00,77.03,77.07,77.01,77.07,20400.0,56.9742,57.0038,56.9594,57.0038,20400.0
2014-01-17 11:00:00,77.07,77.07,77.0,77.02,19100.0,57.0038,57.0038,56.952,56.9668,19100.0
2014-01-17 11:05:00,77.02,77.03,76.89,76.89,26400.0,56.9668,56.9742,56.8706,56.8706,26400.0
2014-01-17 11:10:00,76.88,76.88,76.8,76.85,11500.0,56.8633,56.8633,56.8041,56.8411,11500.0
2014-01-17 11:15:00,76.85,76.88,76.85,76.87,12300.0,56.8411,56.8633,56.8411,56.8559,12300.0
2014-01-17 11:20:00,76.88,76.91,76.86,76.88,15600.0,56.8633,56.8854,56.8485,56.8633,15600.0
2014-01-17 11:25:00,76.87,76.87,76.85,76.85,9200.0,56.8559,56.8559,56.8411,56.8411,9200.0
2014-01-17 11:30:00,76.86,76.89,76.86,76.88,9700.0,56.8485,56.8706,56.8485,56.8633,9700.0
2014-01-17 11:35:00,76.88,76.88,76.8,76.81,15400.0,56.8633,56.8633,56.8041,56.8115,15400.0
2014-01-17 11:40:00,76.81,76.82,76.8,76.81,10000.0,56.8115,56.8189,56.8041,56.8115,10000.0
2014-01-17 11:45:00,76.8,76.82,76.8,76.81,9700.0,56.8041,56.8189,56.8041,56.8115,9700.0
2014-01-17 11:50:00,76.81,76.81,76.73,76.73,22500.0,56.8115,56.8115,56.7523,56.7523,22500.0
2014-01-17 11:55:00,76.72,76.72,76.6,76.65,33200.0,56.7449,56.7449,56.6562,56.6931,33200.0
2014-01-17 12:00:00,76.66,76.67,76.6,76.67,13900.0,56.7005,56.7079,56.6562,56.7079,13900.0
2014-01-17 12:05:00,76.67,76.72,76.64,76.71,5900.0,56.7079,56.7449,56.6857,56.7375,5900.0
2014-01-17 12:10:00,76.73,76.86,76.7,76.85,21900.0,56.7523,56.8485,56.7301,56.8411,21900.0
2014-01-17 12:15:00,76.84,76.85,76.82,76.84,8000.0,56.8337,56.8411,56.8189,56.8337,8000.0
2014-01-17 12:20:00,76.84,76.84,76.79,76.79,131100.0,56.8337,56.8337,56.7967,56.7967,131100.0
2014-01-17 12:25:00,76.81,76.82,76.77,76.81,8300.0,56.8115,56.8189,56.7819,56.8115,8300.0
2014-01-17 12:30:00,76.82,76.85,76.81,76.82,10900.0,56.8189,56.8411,56.8115,56.8189,10900.0
2014-01-17 12:35:00,76.83,76.85,76.82,76.85,11400.0,56.8263,56.8411,56.8189,56.8411,11400.0
2014-01-17 12:40:00,76.85,76.97,76.84,76.9,36600.0,56.8411,56.9298,56.8337,56.878,36600.0
2014-01-17 12:45:00,76.89,76.91,76.87,76.88,11500.0,56.8706,56.8854,56.8559,56.8633,11500.0
2014-01-17 12:50:00,76.88,76.92,76.87,76.92,15000.0,56.8633,56.8928,56.8559,56.8928,15000.0
2014-01-17 12:55:00,76.92,76.94,76.86,76.87,15000.0,56.8928,56.9076,56.8485,56.8559,15000.0
2014-01-17 13:00:00,76.86,76.92,76.85,76.91,17100.0,56.8485,56.8928,56.8411,56.8854,17100.0
2014-01-17 13:05:00,76.92,76.97,76.92,76.95,19500.0,56.8928,56.9298,56.8928,56.915,19500.0
2014-01-17 13:10:00,76.93,76.94,76.85,76.89,21600.0,56.9002,56.9076,56.8411,56.8706,21600.0
2014-01-17 13:15:00,76.89,76.94,76.83,76.93,28200.0,56.8706,56.9076,56.8263,56.9002,28200.0
2014-01-17 13:20:00,76.95,77.01,76.93,77.01,33300.0,56.915,56.9594,56.9002,56.9594,33300.0
2014-01-17 13:25:00,77.0,77.02,77.0,77.02,14600.0,56.952,56.9668,56.952,56.9668,14600.0
2014-01-17 13:30:00,77.02,77.03,77.0,77.02,11400.0,56.9668,56.9742,56.952,56.9668,11400.0
2014-01-17 13:35:00,77.03,77.06,77.01,77.01,11900.0,56.9742,56.9964,56.9594,56.9594,11900.0
2014-01-17 13:40:00,77.01,77.05,77.0,77.05,12400.0,56.9594,56.989,56.952,56.989,12400.0
2014-01-17 13:45:00,77.06,77.1,76.98,76.98,26100.0,56.9964,57.026,56.9372,56.9372,26100.0
2014-01-17 13:50:00,76.99,77.01,76.98,77.0,16800.0,56.9446,56.9594,56.9372,56.952,16800.0
2014-01-17 13:55:00,77.0,77.07,77.0,77.05,15800.0,56.952,57.0038,56.952,56.989,15800.0
2014-01-17 14:00:00,77.03,77.05,77.0,77.01,14400.0,56.9742,56.989,56.952,56.9594,14400.0
2014-01-17 14:05:00,77.01,77.02,76.96,77.0,15400.0,56.9594,56.9668,56.9224,56.952,15400.0
2014-01-17 14:10:00,77.0,77.05,76.99,77.0,24100.0,56.952,56.989,56.9446,56.952,24100.0
2014-01-17 14:15:00,77.0,77.02,76.99,77.02,7700.0,56.952,56.9668,56.9446,56.9668,7700.0
2014-01-17 14:20:00,77.02,77.08,77.01,77.07,16200.0,56.9668,57.0112,56.9594,57.0038,16200.0
2014-01-17 14:25:00,77.06,77.06,76.99,77.04,9300.0,56.9964,56.9964,56.9446,56.9816,9300.0
2014-01-17 14:30:00,77.04,77.05,76.99,76.99,33300.0,56.9816,56.989,56.9446,56.9446,33300.0
2014-01-17 14:35:00,76.99,77.0,76.86,76.87,42300.0,56.9446,56.952,56.8485,56.8559,42300.0
2014-01-17 14:40:00,76.88,76.96,76.87,76.94,19200.0,56.8633,56.9224,56.8559,56.9076,19200.0
2014-01-17 14:45:00,76.95,76.96,76.93,76.95,38800.0,56.915,56.9224,56.9002,56.915,38800.0
2014-01-17 14:50:00,76.96,76.98,76.93,76.95,18900.0,56.9224,56.9372,56.9002,56.915,18900.0
2014-01-17 14:55:00,76.94,76.95,76.89,76.92,38400.0,56.9076,56.915,56.8706,56.8928,38400.0
2014-01-17 15:00:00,76.92,76.94,76.89,76.91,52600.0,56.8928,56.9076,56.8706,56.8854,52600.0
2014-01-17 15:05:00,76.91,76.92,76.72,76.72,54500.0,56.8854,56.8928,56.7449,56.7449,54500.0
2014-01-17 15:10:00,76.71,76.72,76.69,76.71,18400.0,56.7375,56.7449,56.7227,56.7375,18400.0
2014-01-17 15:15:00,76.7,76.71,76.69,76.7,23300.0,56.7301,56.7375,56.7227,56.7301,23300.0
2014-01-17 15:20:00,76.7,76.73,76.66,76.7,31900.0,56.7301,56.7523,56.7005,56.7301,31900.0
2014-01-17 15:25:00,76.7,76.76,76.68,76.74,38300.0,56.7301,56.7745,56.7153,56.7597,38300.0
2014-01-17 15:30:00,76.75,76.75,76.67,76.69,64200.0,56.7671,56.7671,56.7079,56.7227,64200.0
2014-01-17 15:35:00,76.69,76.75,76.68,76.68,150600.0,56.7227,56.7671,56.7153,56.7153,150600.0
2014-01-17 15:40:00,76.67,76.67,76.59,76.6,59900.0,56.7079,56.7079,56.6488,56.6562,59900.0
2014-01-17 15:45:00,76.61,76.78,76.6,76.76,60000.0,56.6636,56.7893,56.6562,56.7745,60000.0
2014-01-17 15:50:00,76.75,76.78,76.74,76.77,70400.0,56.7671,56.7893,56.7597,56.7819,70400.0
2014-01-17 15:55:00,76.78,76.89,76.75,76.84,108700.0,56.7893,56.8706,56.7671,56.8337,108700.0
2014-01-21 09:30:00,77.64,77.86,77.45,77.86,97000.0,57.4254,57.5881,57.2848,57.5881,97000.0
2014-01-21 09:35:00,77.86,77.89,77.73,77.73,57500.0,57.5881,57.6103,57.4919,57.4919,57500.0
2014-01-21 09:40:00,77.75,77.86,77.54,77.83,37200.0,57.5067,57.5881,57.3514,57.5659,37200.0
2014-01-21 09:45:00,77.81,78.01,77.81,77.99,58900.0,57.5511,57.699,57.5511,57.6842,58900.0
2014-01-21 09:50:00,77.97,78.09,77.92,78.09,115200.0,57.6695,57.7582,57.6325,57.7582,115200.0
2014-01-21 09:55:00,78.11,78.13,77.94,77.95,48500.0,57.773,57.7878,57.6473,57.6547,48500.0
2014-01-21 10:00:00,77.97,78.02,77.87,77.91,53500.0,57.6695,57.7064,57.5955,57.6251,53500.0
2014-01-21 10:05:00,77.91,78.0,77.91,78.0,49200.0,57.6251,57.6916,57.6251,57.6916,49200.0
2014-01-21 10:10:00,78.0,78.0,77.86,77.91,94600.0,57.6916,57.6916,57.5881,57.6251,94600.0
2014-01-21 10:15:00,77.92,78.17,77.89,78.13,91700.0,57.6325,57.8174,57.6103,57.7878,91700.0
2014-01-21 10:20:00,78.12,78.19,78.09,78.09,74800.0,57.7804,57.8322,57.7582,57.7582,74800.0
2014-01-21 10:25:00,78.09,78.09,77.85,77.88,66600.0,57.7582,57.7582,57.5807,57.6029,66600.0
2014-01-21 10:30:00,77.88,77.88,77.8,77.8,68100.0,57.6029,57.6029,57.5437,57.5437,68100.0
2014-01-21 10:35:00,77.8,77.82,77.8,77.8,32500.0,57.5437,57.5585,57.5437,57.5437,32500.0
2014-01-21 10:40:00,77.8,77.81,77.68,77.76,48000.0,57.5437,57.5511,57.455,57.5141,48000.0
2014-01-21 10:45:00,77.75,77.79,77.74,77.75,33300.0,57.5067,57.5363,57.4993,57.5067,33300.0
2014-01-21 10:50:00,77.75,77.78,77.56,77.59,60200.0,57.5067,57.5289,57.3662,57.3884,60200.0
2014-01-21 10:55:00,77.57,77.61,77.57,77.59,40100.0,57.3736,57.4032,57.3736,57.3884,40100.0
2014-01-21 11:00:00,77.59,77.62,77.57,77.59,28100.0,57.3884,57.4106,57.3736,57.3884,28100.0
2014-01-21 11:05:00,77.59,77.64,77.4,77.4,41700.0,57.3884,57.4254,57.2479,57.2479,41700.0
2014-01-21 11:10:00,77.4,77.4,77.18,77.2,45800.0,57.2479,57.2479,57.0851,57.0999,45800.0
2014-01-21 11:15:00,77.2,77.25,77.13,77.19,34000.0,57.0999,57.1369,57.0482,57.0925,34000.0
2014-01-21 11:20:00,77.19,77.27,77.14,77.27,41900.0,57.0925,57.1517,57.0556,57.1517,41900.0
2014-01-21 11:25:00,77.26,77.32,77.26,77.32,18100.0,57.1443,57.1887,57.1443,57.1887,18100.0
2014-01-21 11:30:00,77.32,77.35,77.25,77.31,40400.0,57.1887,57.2109,57.1369,57.1813,40400.0
2014-01-21 11:35:00,77.34,77.37,77.3,77.34,30800.0,57.2035,57.2257,57.1739,57.2035,30800.0
2014-01-21 11:40:00,77.32,77.4,77.31,77.36,40100.0,57.1887,57.2479,57.1813,57.2183,40100.0
2014-01-21 11:45:00,77.37,77.52,77.36,77.52,33100.0,57.2257,57.3366,57.2183,57.3366,33100.0
2014-01-21 11:50:00,77.51,77.53,77.43,77.49,45300.0,57.3292,57.344,57.2701,57.3144,45300.0
2014-01-21 11:55:00,77.5,77.51,77.46,77.5,18400.0,57.3218,57.3292,57.2922,57.3218,18400.0
2014-01-21 12:00:00,77.5,77.5,77.41,77.41,34200.0,57.3218,57.3218,57.2553,57.2553,34200.0
2014-01-21 12:05:00,77.42,77.45,77.32,77.36,35200.0,57.2627,57.2848,57.1887,57.2183,35200.0
2014-01-21 12:10:00,77.34,77.35,77.26,77.27,12100.0,57.2035,57.2109,57.1443,57.1517,12100.0
2014-01-21 12:15:00,77.28,77.32,77.28,77.3,15100.0,57.1591,57.1887,57.1591,57.1739,15100.0
2014-01-21 12:20:00,77.31,77.44,77.3,77.44,17200.0,57.1813,57.2774,57.1739,57.2774,17200.0
2014-01-21 12:25:00,77.46,77.53,77.43,77.43,19400.0,57.2922,57.344,57.2701,57.2701,19400.0
2014-01-21 12:30:00,77.42,77.49,77.41,77.44,12200.0,57.2627,57.3144,57.2553,57.2774,12200.0
2014-01-21 12:35:00,77.44,77.45,77.42,77.42,23000.0,57.2774,57.2848,57.2627,57.2627,23000.0
2014-01-21 12:40:00,77.43,77.46,77.39,77.41,22700.0,57.2701,57.2922,57.2405,57.2553,22700.0
2014-01-21 12:45:00,77.41,77.41,77.32,77.32,18100.0,57.2553,57.2553,57.1887,57.1887,18100.0
2014-01-21 12:50:00,77.31,77.35,77.29,77.29,22600.0,57.1813,57.2109,57.1665,57.1665,22600.0
2014-01-21 12:55:00,77.29,77.37,77.28,77.37,16400.0,57.1665,57.2257,57.1591,57.2257,16400.0
2014-01-21 13:00:00,77.36,77.36,77.27,77.28,21900.0,57.2183,57.2183,57.1517,57.1591,21900.0
2014-01-21 13:05:00,77.27,77.31,77.25,77.3,16500.0,57.1517,57.1813,57.1369,57.1739,16500.0
2014-01-21 13:10:00,77.3,77.4,77.29,77.39,21200.0,57.1739,57.2479,57.1665,57.2405,21200.0
2014-01-21 13:15:00,77.38,77.47,77.38,77.47,31100.0,57.2331,57.2996,57.2331,57.2996,31100.0
2014-01-21 13:20:00,77.46,77.46,77.41,77.43,21300.0,57.2922,57.2922,57.2553,57.2701,21300.0
2014-01-21 13:25:00,77.43,77.44,77.4,77.41,9400.0,57.2701,57.2774,57.2479,57.2553,9400.0
2014-01-21 13:30:00,77.43,77.63,77.43,77.62,42200.0,57.2701,57.418,57.2701,57.4106,42200.0
2014-01-21 13:35:00,77.62,77.68,77.62,77.64,32800.0,57.4106,57.455,57.4106,57.4254,32800.0
2014-01-21 13:40:00,77.66,77.75,77.64,77.75,24600.0,57.4402,57.5067,57.4254,57.5067,24600.0
2014-01-21 13:45:00,77.75,77.78,77.69,77.69,17600.0,57.5067,57.5289,57.4624,57.4624,17600.0
2014-01-21 13:50:00,77.68,77.71,77.65,77.68,11500.0,57.455,57.4772,57.4328,57.455,11500.0
2014-01-21 13:55:00,77.67,77.74,77.67,77.7,21500.0,57.4476,57.4993,57.4476,57.4698,21500.0
2014-01-21 14:00:00,77.7,77.72,77.69,77.71,11700.0,57.4698,57.4845,57.4624,57.4772,11700.0
2014-01-21 14:05:00,77.71,77.72,77.7,77.71,11600.0,57.4772,57.4845,57.4698,57.4772,11600.0
2014-01-21 14:10:00,77.7,77.74,77.7,77.73,21900.0,57.4698,57.4993,57.4698,57.4919,21900.0
2014-01-21 14:15:00,77.72,77.74,77.6,77.6,24100.0,57.4845,57.4993,57.3958,57.3958,24100.0
2014-01-21 14:20:00,77.59,77.62,77.58,77.62,18600.0,57.3884,57.4106,57.381,57.4106,18600.0
2014-01-21 14:25:00,77.62,77.62,77.58,77.58,18800.0,57.4106,57.4106,57.381,57.381,18800.0
2014-01-21 14:30:00,77.59,77.66,77.58,77.64,20900.0,57.3884,57.4402,57.381,57.4254,20900.0
2014-01-21 14:35:00,77.65,77.73,77.65,77.66,21700.0,57.4328,57.4919,57.4328,57.4402,21700.0
2014-01-21 14:40:00,77.67,77.69,77.65,77.67,31400.0,57.4476,57.4624,57.4328,57.4476,31400.0
2014-01-21 14:45:00,77.67,77.69,77.65,77.69,27000.0,57.4476,57.4624,57.4328,57.4624,27000.0
2014-01-21 14:50:00,77.69,77.69,77.62,77.64,26000.0,57.4624,57.4624,57.4106,57.4254,26000.0
2014-01-21 14:55:00,77.64,77.7,77.6,77.69,28100.0,57.4254,57.4698,57.3958,57.4624,28100.0
2014-01-21 15:00:00,77.67,77.67,77.59,77.64,24400.0,57.4476,57.4476,57.3884,57.4254,24400.0
2014-01-21 15:05:00,77.65,77.7,77.61,77.62,32400.0,57.4328,57.4698,57.4032,57.4106,32400.0
2014-01-21 15:10:00,77.61,77.62,77.58,77.59,20200.0,57.4032,57.4106,57.381,57.3884,20200.0
2014-01-21 15:15:00,77.6,77.62,77.58,77.61,47400.0,57.3958,57.4106,57.381,57.4032,47400.0
2014-01-21 15:20:00,77.61,77.62,77.57,77.58,16500.0,57.4032,57.4106,57.3736,57.381,16500.0
2014-01-21 15:25:00,77.58,77.61,77.57,77.59,32400.0,57.381,57.4032,57.3736,57.3884,32400.0
2014-01-21 15:30:00,77.59,77.62,77.59,77.61,31300.0,57.3884,57.4106,57.3884,57.4032,31300.0
2014-01-21 15:35:00,77.6,77.68,77.59,77.66,42600.0,57.3958,57.455,57.3884,57.4402,42600.0
2014-01-21 15:40:00,77.67,77.73,77.64,77.7,48700.0,57.4476,57.4919,57.4254,57.4698,48700.0
2014-01-21 15:45:00,77.7,77.75,77.66,77.72,68900.0,57.4698,57.5067,57.4402,57.4845,68900.0
2014-01-21 15:50:00,77.71,77.72,77.62,77.67,68900.0,57.4772,57.4845,57.4106,57.4476,68900.0
2014-01-21 15:55:00,77.66,77.7,77.62,77.68,85700.0,57.4402,57.4698,57.4106,57.455,85700.0
2014-01-22 09:30:00,77.35,77.55,77.19,77.47,100400.0,57.2109,57.3588,57.0925,57.2996,100400.0
2014-01-22 09:35:00,77.44,77.45,77.14,77.18,88300.0,57.2774,57.2848,57.0556,57.0851,88300.0
2014-01-22 09:40:00,77.18,77.18,76.94,76.96,72500.0,57.0851,57.0851,56.9076,56.9224,72500.0
2014-01-22 09:45:00,76.98,77.14,76.97,77.09,35900.0,56.9372,57.0556,56.9298,57.0186,35900.0
2014-01-22 09:50:00,77.06,77.06,76.86,76.87,26600.0,56.9964,56.9964,56.8485,56.8559,26600.0
2014-01-22 09:55:00,76.87,76.88,76.64,76.69,52800.0,56.8559,56.8633,56.6857,56.7227,52800.0
2014-01-22 10:00:00,76.67,76.8,76.67,76.73,53500.0,56.7079,56.8041,56.7079,56.7523,53500.0
2014-01-22 10:05:00,76.74,77.01,76.73,77.01,14800.0,56.7597,56.9594,56.7523,56.9594,14800.0
2014-01-22 10:10:00,76.99,77.03,76.9,76.91,22600.0,56.9446,56.9742,56.878,56.8854,22600.0
2014-01-22 10:15:00,76.91,76.93,76.79,76.79,18300.0,56.8854,56.9002,56.7967,56.7967,18300.0
2014-01-22 10:20:00,76.81,76.84,76.7,76.82,31700.0,56.8115,56.8337,56.7301,56.8189,31700.0
2014-01-22 10:25:00,76.84,77.0,76.83,76.94,32100.0,56.8337,56.952,56.8263,56.9076,32100.0
2014-01-22 10:30:00,76.95,76.95,76.84,76.85,33900.0,56.915,56.915,56.8337,56.8411,33900.0
2014-01-22 10:35:00,76.83,76.84,76.67,76.67,40900.0,56.8263,56.8337,56.7079,56.7079,40900.0
2014-01-22 10:40:00,76.66,76.72,76.63,76.65,51900.0,56.7005,56.7449,56.6783,56.6931,51900.0
2014-01-22 10:45:00,76.66,76.71,76.65,76.67,32500.0,56.7005,56.7375,56.6931,56.7079,32500.0
2014-01-22 10:50:00,76.67,76.76,76.67,76.68,22300.0,56.7079,56.7745,56.7079,56.7153,22300.0
2014-01-22 10:55:00,76.69,76.69,76.57,76.64,70900.0,56.7227,56.7227,56.634,56.6857,70900.0
2014-01-22 11:00:00,76.65,76.69,76.58,76.62,50400.0,56.6931,56.7227,56.6414,56.6709,50400.0
2014-01-22 11:05:00,76.62,76.66,76.56,76.63,26600.0,56.6709,56.7005,56.6266,56.6783,26600.0
2014-01-22 11:10:00,76.64,76.68,76.59,76.67,30600.0,56.6857,56.7153,56.6488,56.7079,30600.0
2014-01-22 11:15:00,76.68,76.75,76.67,76.72,24000.0,56.7153,56.7671,56.7079,56.7449,24000.0
2014-01-22 11:20:00,76.74,76.83,76.73,76.82,14300.0,56.7597,56.8263,56.7523,56.8189,14300.0
2014-01-22 11:25:00,76.83,76.89,76.81,76.86,33700.0,56.8263,56.8706,56.8115,56.8485,33700.0
2014-01-22 11:30:00,76.87,76.93,76.86,76.86,195200.0,56.8559,56.9002,56.8485,56.8485,195200.0
2014-01-22 11:35:00,76.86,76.9,76.82,76.9,21000.0,56.8485,56.878,56.8189,56.878,21000.0
2014-01-22 11:40:00,76.91,76.97,76.91,76.93,22800.0,56.8854,56.9298,56.8854,56.9002,22800.0
2014-01-22 11:45:00,76.92,76.93,76.86,76.91,21900.0,56.8928,56.9002,56.8485,56.8854,21900.0
2014-01-22 11:50:00,76.92,76.93,76.88,76.9,13900.0,56.8928,56.9002,56.8633,56.878,13900.0
2014-01-22 11:55:00,76.88,76.9,76.82,76.84,10100.0,56.8633,56.878,56.8189,56.8337,10100.0
2014-01-22 12:00:00,76.84,76.93,76.84,76.9,31400.0,56.8337,56.9002,56.8337,56.878,31400.0
2014-01-22 12:05:00,76.9,76.91,76.81,76.85,9900.0,56.878,56.8854,56.8115,56.8411,9900.0
2014-01-22 12:10:00,76.84,76.93,76.84,76.9,28800.0,56.8337,56.9002,56.8337,56.878,28800.0
2014-01-22 12:15:00,76.93,76.95,76.92,76.93,36400.0,56.9002,56.915,56.8928,56.9002,36400.0
2014-01-22 12:20:00,76.92,76.99,76.92,76.97,18000.0,56.8928,56.9446,56.8928,56.9298,18000.0
2014-01-22 12:25:00,76.95,77.0,76.94,76.98,13000.0,56.915,56.952,56.9076,56.9372,13000.0
2014-01-22 12:30:00,76.97,77.05,76.96,77.04,49200.0,56.9298,56.989,56.9224,56.9816,49200.0
2014-01-22 12:35:00,77.04,77.22,77.02,77.18,47300.0,56.9816,57.1147,56.9668,57.0851,47300.0
2014-01-22 12:40:00,77.15,77.18,77.09,77.09,27500.0,57.063,57.0851,57.0186,57.0186,27500.0
2014-01-22 12:45:00,77.1,77.22,77.09,77.15,26100.0,57.026,57.1147,57.0186,57.063,26100.0
2014-01-22 12:50:00,77.17,77.27,77.14,77.15,23200.0,57.0777,57.1517,57.0556,57.063,23200.0
2014-01-22 12:55:00,77.13,77.15,77.1,77.1,10100.0,57.0482,57.063,57.026,57.026,10100.0
2014-01-22 13:00:00,77.1,77.27,77.1,77.15,36000.0,57.026,57.1517,57.026,57.063,36000.0
2014-01-22 13:05:00,77.13,77.14,77.09,77.12,4300.0,57.0482,57.0556,57.0186,57.0408,4300.0
2014-01-22 13:10:00,77.14,77.27,77.13,77.25,15700.0,57.0556,57.1517,57.0482,57.1369,15700.0
2014-01-22 13:15:00,77.22,77.25,77.19,77.2,24500.0,57.1147,57.1369,57.0925,57.0999,24500.0
2014-01-22 13:20:00,77.2,77.22,77.18,77.18,4700.0,57.0999,57.1147,57.0851,57.0851,4700.0
2014-01-22 13:25:00,77.18,77.27,77.17,77.21,16300.0,57.0851,57.1517,57.0777,57.1073,16300.0
2014-01-22 13:30:00,77.22,77.27,77.21,77.23,19200.0,57.1147,57.1517,57.1073,57.1221,19200.0
2014-01-22 13:35:00,77.22,77.26,77.19,77.25,22200.0,57.1147,57.1443,57.0925,57.1369,22200.0
2014-01-22 13:40:00,77.25,77.32,77.23,77.23,35400.0,57.1369,57.1887,57.1221,57.1221,35400.0
2014-01-22 13:45:00,77.23,77.25,77.13,77.15,8800.0,57.1221,57.1369,57.0482,57.063,8800.0
2014-01-22 13:50:00,77.13,77.14,77.05,77.07,22000.0,57.0482,57.0556,56.989,57.0038,22000.0
2014-01-22 13:55:00,77.08,77.08,77.04,77.07,28000.0,57.0112,57.0112,56.9816,57.0038,28000.0
2014-01-22 14:00:00,77.07,77.1,77.05,77.06,20900.0,57.0038,57.026,56.989,56.9964,20900.0
2014-01-22 14:05:00,77.05,77.08,77.05,77.06,14200.0,56.989,57.0112,56.989,56.9964,14200.0
2014-01-22 14:10:00,77.05,77.06,77.04,77.05,12300.0,56.989,56.9964,56.9816,56.989,12300.0
2014-01-22 14:15:00,77.05,77.1,77.04,77.09,37300.0,56.989,57.026,56.9816,57.0186,37300.0
2014-01-22 14:20:00,77.09,77.2,77.06,77.18,13800.0,57.0186,57.0999,56.9964,57.0851,13800.0
2014-01-22 14:25:00,77.18,77.18,77.1,77.1,15800.0,57.0851,57.0851,57.026,57.026,15800.0
2014-01-22 14:30:00,77.09,77.16,77.08,77.16,16200.0,57.0186,57.0704,57.0112,57.0704,16200.0
2014-01-22 14:35:00,77.16,77.17,77.11,77.15,9000.0,57.0704,57.0777,57.0334,57.063,9000.0
2014-01-22 14:40:00,77.16,77.24,77.16,77.19,28100.0,57.0704,57.1295,57.0704,57.0925,28100.0
2014-01-22 14:45:00,77.2,77.22,77.12,77.13,15700.0,57.0999,57.1147,57.0408,57.0482,15700.0
2014-01-22 14:50:00,77.13,77.19,77.13,77.16,23300.0,57.0482,57.0925,57.0482,57.0704,23300.0
2014-01-22 14:55:00,77.14,77.23,77.14,77.22,17400.0,57.0556,57.1221,57.0556,57.1147,17400.0
2014-01-22 15:00:00,77.23,77.24,77.16,77.16,8700.0,57.1221,57.1295,57.0704,57.0704,8700.0
2014-01-22 15:05:00,77.17,77.24,77.16,77.21,21900.0,57.0777,57.1295,57.0704,57.1073,21900.0
2014-01-22 15:10:00,77.2,77.2,77.17,77.2,16100.0,57.0999,57.0999,57.0777,57.0999,16100.0
2014-01-22 15:15:00,77.2,77.22,77.18,77.19,15100.0,57.0999,57.1147,57.0851,57.0925,15100.0
2014-01-22 15:20:00,77.19,77.29,77.19,77.28,25400.0,57.0925,57.1665,57.0925,57.1591,25400.0
2014-01-22 15:25:00,77.29,77.3,77.18,77.19,21200.0,57.1665,57.1739,57.0851,57.0925,21200.0
2014-01-22 15:30:00,77.2,77.28,77.2,77.28,24700.0,57.0999,57.1591,57.0999,57.1591,24700.0
2014-01-22 15:35:00,77.28,77.3,77.24,77.28,35100.0,57.1591,57.1739,57.1295,57.1591,35100.0
2014-01-22 15:40:00,77.28,77.28,77.19,77.19,26200.0,57.1591,57.1591,57.0925,57.0925,26200.0
2014-01-22 15:45:00,77.2,77.35,77.17,77.19,76300.0,57.0999,57.2109,57.0777,57.0925,76300.0
2014-01-22 15:50:00,77.19,77.21,77.14,77.14,62000.0,57.0925,57.1073,57.0556,57.0556,62000.0
2014-01-22 15:55:00,77.15,77.24,77.14,77.2,101800.0,57.063,57.1295,57.0556,57.0999,101800.0
2014-01-23 09:30:00,76.4,76.48,76.12,76.18,48400.0,56.5082,56.5674,56.3011,56.3455,48400.0
2014-01-23 09:35:00,76.2,76.29,75.77,75.77,31600.0,56.3603,56.4269,56.0423,56.0423,31600.0
2014-01-23 09:40:00,75.85,76.11,75.78,76.07,51600.0,56.1014,56.2937,56.0497,56.2641,51600.0
2014-01-23 09:45:00,76.07,76.15,75.98,76.04,30600.0,56.2641,56.3233,56.1976,56.242,30600.0
2014-01-23 09:50:00,76.04,76.05,75.91,75.97,29400.0,56.242,56.2494,56.1458,56.1902,29400.0
2014-01-23 09:55:00,75.97,75.98,75.77,75.78,71300.0,56.1902,56.1976,56.0423,56.0497,71300.0
2014-01-23 10:00:00,75.76,75.86,75.72,75.73,14100.0,56.0349,56.1088,56.0053,56.0127,14100.0
2014-01-23 10:05:00,75.75,75.79,75.55,75.68,67500.0,56.0275,56.057,55.8795,55.9757,67500.0
2014-01-23 10:10:00,75.69,75.73,75.59,75.62,15900.0,55.9831,56.0127,55.9091,55.9313,15900.0
2014-01-23 10:15:00,75.6,75.76,75.56,75.71,14400.0,55.9165,56.0349,55.8869,55.9979,14400.0
2014-01-23 10:20:00,75.7,75.78,75.61,75.61,29800.0,55.9905,56.0497,55.9239,55.9239,29800.0
2014-01-23 10:25:00,75.61,75.61,75.43,75.47,36500.0,55.9239,55.9239,55.7908,55.8204,36500.0
2014-01-23 10:30:00,75.44,75.51,75.29,75.49,21300.0,55.7982,55.85,55.6872,55.8352,21300.0
2014-01-23 10:35:00,75.5,75.56,75.48,75.52,23300.0,55.8426,55.8869,55.8278,55.8573,23300.0
2014-01-23 10:40:00,75.52,75.55,75.44,75.45,22800.0,55.8573,55.8795,55.7982,55.8056,22800.0
2014-01-23 10:45:00,75.44,75.52,75.37,75.41,30600.0,55.7982,55.8573,55.7464,55.776,30600.0
2014-01-23 10:50:00,75.39,75.43,75.35,75.36,10500.0,55.7612,55.7908,55.7316,55.739,10500.0
2014-01-23 10:55:00,75.38,75.43,75.37,75.43,15200.0,55.7538,55.7908,55.7464,55.7908,15200.0
2014-01-23 11:00:00,75.42,75.44,75.35,75.36,10600.0,55.7834,55.7982,55.7316,55.739,10600.0
2014-01-23 11:05:00,75.35,75.39,75.31,75.33,28700.0,55.7316,55.7612,55.702,55.7168,28700.0
2014-01-23 11:10:00,75.34,75.5,75.33,75.45,19700.0,55.7242,55.8426,55.7168,55.8056,19700.0
2014-01-23 11:15:00,75.47,75.57,75.46,75.56,16300.0,55.8204,55.8943,55.813,55.8869,16300.0
2014-01-23 11:20:00,75.56,75.62,75.51,75.51,18000.0,55.8869,55.9313,55.85,55.85,18000.0
2014-01-23 11:25:00,75.5,75.55,75.5,75.51,9900.0,55.8426,55.8795,55.8426,55.85,9900.0
2014-01-23 11:30:00,75.54,75.55,75.47,75.49,8900.0,55.8721,55.8795,55.8204,55.8352,8900.0
2014-01-23 11:35:00,75.48,75.53,75.48,75.49,10900.0,55.8278,55.8647,55.8278,55.8352,10900.0
2014-01-23 11:40:00,75.51,75.55,75.5,75.52,18100.0,55.85,55.8795,55.8426,55.8573,18100.0
2014-01-23 11:45:00,75.53,75.56,75.47,75.47,15200.0,55.8647,55.8869,55.8204,55.8204,15200.0
2014-01-23 11:50:00,75.48,75.52,75.46,75.49,10900.0,55.8278,55.8573,55.813,55.8352,10900.0
2014-01-23 11:55:00,75.48,75.53,75.47,75.52,7700.0,55.8278,55.8647,55.8204,55.8573,7700.0
2014-01-23 12:00:00,75.53,75.53,75.42,75.49,16700.0,55.8647,55.8647,55.7834,55.8352,16700.0
2014-01-23 12:05:00,75.46,75.49,75.43,75.43,23100.0,55.813,55.8352,55.7908,55.7908,23100.0
2014-01-23 12:10:00,75.43,75.44,75.35,75.36,20600.0,55.7908,55.7982,55.7316,55.739,20600.0
2014-01-23 12:15:00,75.37,75.5,75.33,75.5,34900.0,55.7464,55.8426,55.7168,55.8426,34900.0
2014-01-23 12:20:00,75.49,75.54,75.39,75.46,29200.0,55.8352,55.8721,55.7612,55.813,29200.0
2014-01-23 12:25:00,75.47,75.48,75.38,75.39,27600.0,55.8204,55.8278,55.7538,55.7612,27600.0
2014-01-23 12:30:00,75.39,75.47,75.35,75.4,22000.0,55.7612,55.8204,55.7316,55.7686,22000.0
2014-01-23 12:35:00,75.41,75.5,75.41,75.49,46100.0,55.776,55.8426,55.776,55.8352,46100.0
2014-01-23 12:40:00,75.5,75.6,75.48,75.59,16300.0,55.8426,55.9165,55.8278,55.9091,16300.0
2014-01-23 12:45:00,75.59,75.65,75.57,75.63,16300.0,55.9091,55.9535,55.8943,55.9387,16300.0
2014-01-23 12:50:00,75.62,75.63,75.54,75.56,35800.0,55.9313,55.9387,55.8721,55.8869,35800.0
2014-01-23 12:55:00,75.56,75.6,75.51,75.57,10900.0,55.8869,55.9165,55.85,55.8943,10900.0
2014-01-23 13:00:00,75.58,75.59,75.45,75.45,13800.0,55.9017,55.9091,55.8056,55.8056,13800.0
2014-01-23 13:05:00,75.47,75.56,75.46,75.53,19500.0,55.8204,55.8869,55.813,55.8647,19500.0
2014-01-23 13:10:00,75.53,75.56,75.43,75.43,11800.0,55.8647,55.8869,55.7908,55.7908,11800.0
2014-01-23 13:15:00,75.43,75.52,75.42,75.5,25700.0,55.7908,55.8573,55.7834,55.8426,25700.0
2014-01-23 13:20:00,75.51,75.54,75.5,75.54,10300.0,55.85,55.8721,55.8426,55.8721,10300.0
2014-01-23 13:25:00,75.53,75.57,75.51,75.54,16700.0,55.8647,55.8943,55.85,55.8721,16700.0
2014-01-23 13:30:00,75.54,75.57,75.48,75.56,16900.0,55.8721,55.8943,55.8278,55.8869,16900.0
2014-01-23 13:35:00,75.56,75.56,75.48,75.49,20100.0,55.8869,55.8869,55.8278,55.8352,20100.0
2014-01-23 13:40:00,75.48,75.51,75.47,75.48,35400.0,55.8278,55.85,55.8204,55.8278,35400.0
2014-01-23 13:45:00,75.48,75.49,75.4,75.41,33400.0,55.8278,55.8352,55.7686,55.776,33400.0
2014-01-23 13:50:00,75.41,75.47,75.4,75.47,16500.0,55.776,55.8204,55.7686,55.8204,16500.0
2014-01-23 13:55:00,75.44,75.51,75.43,75.48,24800.0,55.7982,55.85,55.7908,55.8278,24800.0
2014-01-23 14:00:00,75.47,75.58,75.45,75.58,17700.0,55.8204,55.9017,55.8056,55.9017,17700.0
2014-01-23 14:05:00,75.58,75.65,75.58,75.6,19000.0,55.9017,55.9535,55.9017,55.9165,19000.0
2014-01-23 14:10:00,75.61,75.66,75.54,75.63,30100.0,55.9239,55.9609,55.8721,55.9387,30100.0
2014-01-23 14:15:00,75.64,75.71,75.62,75.71,17500.0,55.9461,55.9979,55.9313,55.9979,17500.0
2014-01-23 14:20:00,75.69,75.75,75.69,75.75,23600.0,55.9831,56.0275,55.9831,56.0275,23600.0
2014-01-23 14:25:00,75.74,75.74,75.7,75.71,20400.0,56.0201,56.0201,55.9905,55.9979,20400.0
2014-01-23 14:30:00,75.72,75.74,75.7,75.7,20000.0,56.0053,56.0201,55.9905,55.9905,20000.0
2014-01-23 14:35:00,75.69,75.7,75.66,75.7,31100.0,55.9831,55.9905,55.9609,55.9905,31100.0
2014-01-23 14:40:00,75.69,75.75,75.67,75.75,39100.0,55.9831,56.0275,55.9683,56.0275,39100.0
2014-01-23 14:45:00,75.74,75.74,75.51,75.52,69900.0,56.0201,56.0201,55.85,55.8573,69900.0
2014-01-23 14:50:00,75.51,75.52,75.47,75.49,27700.0,55.85,55.8573,55.8204,55.8352,27700.0
2014-01-23 14:55:00,75.52,75.58,75.52,75.56,20200.0,55.8573,55.9017,55.8573,55.8869,20200.0
2014-01-23 15:00:00,75.56,75.65,75.56,75.6,28700.0,55.8869,55.9535,55.8869,55.9165,28700.0
2014-01-23 15:05:00,75.6,75.61,75.54,75.54,31900.0,55.9165,55.9239,55.8721,55.8721,31900.0
2014-01-23 15:10:00,75.52,75.55,75.49,75.51,22900.0,55.8573,55.8795,55.8352,55.85,22900.0
2014-01-23 15:15:00,75.51,75.53,75.49,75.51,30800.0,55.85,55.8647,55.8352,55.85,30800.0
2014-01-23 15:20:00,75.51,75.54,75.49,75.53,26500.0,55.85,55.8721,55.8352,55.8647,26500.0
2014-01-23 15:25:00,75.53,75.53,75.5,75.53,85200.0,55.8647,55.8647,55.8426,55.8647,85200.0
2014-01-23 15:30:00,75.53,75.58,75.5,75.58,29500.0,55.8647,55.9017,55.8426,55.9017,29500.0
2014-01-23 15:35:00,75.58,75.72,75.58,75.64,35800.0,55.9017,56.0053,55.9017,55.9461,35800.0
2014-01-23 15:40:00,75.64,75.74,75.64,75.74,44400.0,55.9461,56.0201,55.9461,56.0201,44400.0
2014-01-23 15:45:00,75.73,75.81,75.7,75.78,127100.0,56.0127,56.0718,55.9905,56.0497,127100.0
2014-01-23 15:50:00,75.77,75.89,75.76,75.89,74100.0,56.0423,56.131,56.0349,56.131,74100.0
2014-01-23 15:55:00,75.89,75.95,75.88,75.95,139000.0,56.131,56.1754,56.1236,56.1754,139000.0
2014-01-24 09:30:00,75.13,75.25,74.62,74.65,62700.0,55.5689,55.6576,55.1917,55.2139,62700.0
2014-01-24 09:35:00,74.66,74.67,74.3,74.38,44900.0,55.2213,55.2287,54.955,55.0142,44900.0
2014-01-24 09:40:00,74.42,74.44,74.1,74.21,64700.0,55.0437,55.0585,54.8071,54.8884,64700.0
2014-01-24 09:45:00,74.23,74.23,74.07,74.2,68300.0,54.9032,54.9032,54.7849,54.881,68300.0
2014-01-24 09:50:00,74.19,74.37,74.07,74.36,31400.0,54.8736,55.0068,54.7849,54.9994,31400.0
2014-01-24 09:55:00,74.34,74.5,74.29,74.45,24000.0,54.9846,55.1029,54.9476,55.0659,24000.0
2014-01-24 10:00:00,74.44,74.65,74.41,74.65,111800.0,55.0585,55.2139,55.0363,55.2139,111800.0
2014-01-24 10:05:00,74.64,74.65,74.51,74.58,77100.0,55.2065,55.2139,55.1103,55.1621,77100.0
2014-01-24 10:10:00,74.57,74.58,74.28,74.47,40500.0,55.1547,55.1621,54.9402,55.0807,40500.0
2014-01-24 10:15:00,74.49,74.5,74.05,74.2,55400.0,55.0955,55.1029,54.7701,54.881,55400.0
2014-01-24 10:20:00,74.24,74.31,74.18,74.28,46700.0,54.9106,54.9624,54.8662,54.9402,46700.0
2014-01-24 10:25:00,74.28,74.34,74.11,74.22,69500.0,54.9402,54.9846,54.8145,54.8958,69500.0
2014-01-24 10:30:00,74.22,74.23,73.83,73.84,124200.0,54.8958,54.9032,54.6074,54.6148,124200.0
2014-01-24 10:35:00,73.85,74.0,73.82,73.83,57900.0,54.6222,54.7331,54.6,54.6074,57900.0
2014-01-24 10:40:00,73.84,73.84,73.51,73.7,64200.0,54.6148,54.6148,54.3707,54.5112,64200.0
2014-01-24 10:45:00,73.71,73.8,73.6,73.67,31700.0,54.5186,54.5852,54.4372,54.489,31700.0
2014-01-24 10:50:00,73.69,73.71,73.58,73.59,48300.0,54.5038,54.5186,54.4225,54.4298,48300.0
2014-01-24 10:55:00,73.59,73.6,73.23,73.51,104700.0,54.4298,54.4372,54.1636,54.3707,104700.0
2014-01-24 11:00:00,73.5,73.52,73.43,73.45,47100.0,54.3633,54.3781,54.3115,54.3263,47100.0
2014-01-24 11:05:00,73.44,73.48,73.17,73.19,50600.0,54.3189,54.3485,54.1192,54.134,50600.0
2014-01-24 11:10:00,73.21,73.3,73.11,73.18,62700.0,54.1488,54.2154,54.0748,54.1266,62700.0
2014-01-24 11:15:00,73.19,73.27,73.1,73.13,65400.0,54.134,54.1932,54.0674,54.0896,65400.0
2014-01-24 11:20:00,73.13,73.24,73.09,73.15,48800.0,54.0896,54.171,54.06,54.1044,48800.0
2014-01-24 11:25:00,73.17,73.19,73.06,73.16,53200.0,54.1192,54.134,54.0378,54.1118,53200.0
2014-01-24 11:30:00,73.15,73.22,73.08,73.17,47800.0,54.1044,54.1562,54.0526,54.1192,47800.0
2014-01-24 11:35:00,73.18,73.37,73.18,73.36,29000.0,54.1266,54.2671,54.1266,54.2597,29000.0
2014-01-24 11:40:00,73.37,73.52,73.36,73.51,29300.0,54.2671,54.3781,54.2597,54.3707,29300.0
2014-01-24 11:45:00,73.5,73.55,73.46,73.5,42300.0,54.3633,54.4003,54.3337,54.3633,42300.0
2014-01-24 11:50:00,73.49,73.52,73.43,73.46,43800.0,54.3559,54.3781,54.3115,54.3337,43800.0
2014-01-24 11:55:00,73.47,73.58,73.47,73.53,25600.0,54.3411,54.4225,54.3411,54.3855,25600.0
2014-01-24 12:00:00,73.52,73.57,73.49,73.5,58700.0,54.3781,54.4151,54.3559,54.3633,58700.0
2014-01-24 12:05:00,73.5,73.63,73.4,73.55,41900.0,54.3633,54.4594,54.2893,54.4003,41900.0
2014-01-24 12:10:00,73.53,73.61,73.5,73.58,35700.0,54.3855,54.4446,54.3633,54.4225,35700.0
2014-01-24 12:15:00,73.55,73.6,73.52,73.52,30700.0,54.4003,54.4372,54.3781,54.3781,30700.0
2014-01-24 12:20:00,73.51,73.56,73.4,73.41,33000.0,54.3707,54.4077,54.2893,54.2967,33000.0
2014-01-24 12:25:00,73.41,73.44,73.4,73.42,22400.0,54.2967,54.3189,54.2893,54.3041,22400.0
2014-01-24 12:30:00,73.41,73.48,73.4,73.45,28800.0,54.2967,54.3485,54.2893,54.3263,28800.0
2014-01-24 12:35:00,73.45,73.52,73.44,73.49,38900.0,54.3263,54.3781,54.3189,54.3559,38900.0
2014-01-24 12:40:00,73.48,73.51,73.44,73.45,22900.0,54.3485,54.3707,54.3189,54.3263,22900.0
2014-01-24 12:45:00,73.45,73.51,73.4,73.5,14700.0,54.3263,54.3707,54.2893,54.3633,14700.0
2014-01-24 12:50:00,73.51,73.63,73.47,73.63,12900.0,54.3707,54.4594,54.3411,54.4594,12900.0
2014-01-24 12:55:00,73.6,73.64,73.53,73.61,13300.0,54.4372,54.4668,54.3855,54.4446,13300.0
2014-01-24 13:00:00,73.6,73.6,73.48,73.53,26300.0,54.4372,54.4372,54.3485,54.3855,26300.0
2014-01-24 13:05:00,73.51,73.61,73.5,73.6,11900.0,54.3707,54.4446,54.3633,54.4372,11900.0
2014-01-24 13:10:00,73.59,73.67,73.59,73.65,13400.0,54.4298,54.489,54.4298,54.4742,13400.0
2014-01-24 13:15:00,73.65,73.73,73.63,73.69,30500.0,54.4742,54.5334,54.4594,54.5038,30500.0
2014-01-24 13:20:00,73.68,73.74,73.59,73.6,32200.0,54.4964,54.5408,54.4298,54.4372,32200.0
2014-01-24 13:25:00,73.59,73.6,73.53,73.56,31500.0,54.4298,54.4372,54.3855,54.4077,31500.0
2014-01-24 13:30:00,73.57,73.65,73.56,73.63,27200.0,54.4151,54.4742,54.4077,54.4594,27200.0
2014-01-24 13:35:00,73.63,73.66,73.59,73.65,39300.0,54.4594,54.4816,54.4298,54.4742,39300.0
2014-01-24 13:40:00,73.64,73.79,73.64,73.71,39900.0,54.4668,54.5778,54.4668,54.5186,39900.0
2014-01-24 13:45:00,73.7,73.75,73.64,73.66,20100.0,54.5112,54.5482,54.4668,54.4816,20100.0
2014-01-24 13:50:00,73.66,73.79,73.66,73.77,16600.0,54.4816,54.5778,54.4816,54.563,16600.0
2014-01-24 13:55:00,73.75,73.75,73.63,73.64,17900.0,54.5482,54.5482,54.4594,54.4668,17900.0
2014-01-24 14:00:00,73.66,73.66,73.45,73.6,139400.0,54.4816,54.4816,54.3263,54.4372,139400.0
2014-01-24 14:05:00,73.6,73.62,73.48,73.48,33000.0,54.4372,54.452,54.3485,54.3485,33000.0
2014-01-24 14:10:00,73.49,73.52,73.39,73.4,37900.0,54.3559,54.3781,54.2819,54.2893,37900.0
2014-01-24 14:15:00,73.4,73.49,73.4,73.43,17700.0,54.2893,54.3559,54.2893,54.3115,17700.0
2014-01-24 14:20:00,73.43,73.46,73.3,73.32,26200.0,54.3115,54.3337,54.2154,54.2301,26200.0
2014-01-24 14:25:00,73.31,73.4,73.3,73.3,28300.0,54.2227,54.2893,54.2154,54.2154,28300.0
2014-01-24 14:30:00,73.3,73.43,73.3,73.39,20900.0,54.2154,54.3115,54.2154,54.2819,20900.0
2014-01-24 14:35:00,73.38,73.4,73.34,73.37,23200.0,54.2745,54.2893,54.2449,54.2671,23200.0
2014-01-24 14:40:00,73.38,73.39,73.3,73.3,9200.0,54.2745,54.2819,54.2154,54.2154,9200.0
2014-01-24 14:45:00,73.3,73.31,73.22,73.24,87000.0,54.2154,54.2227,54.1562,54.171,87000.0
2014-01-24 14:50:00,73.24,73.28,73.2,73.21,49700.0,54.171,54.2006,54.1414,54.1488,49700.0
2014-01-24 14:55:00,73.2,73.26,73.2,73.25,32900.0,54.1414,54.1858,54.1414,54.1784,32900.0
2014-01-24 15:00:00,73.26,73.29,73.21,73.29,34500.0,54.1858,54.208,54.1488,54.208,34500.0
2014-01-24 15:05:00,73.28,73.37,73.27,73.3,46100.0,54.2006,54.2671,54.1932,54.2154,46100.0
2014-01-24 15:10:00,73.29,73.3,73.15,73.19,36900.0,54.208,54.2154,54.1044,54.134,36900.0
2014-01-24 15:15:00,73.19,73.2,73.1,73.13,28900.0,54.134,54.1414,54.0674,54.0896,28900.0
2014-01-24 15:20:00,73.14,73.14,73.01,73.03,61500.0,54.097,54.097,54.0009,54.0157,61500.0
2014-01-24 15:25:00,73.02,73.07,72.98,73.07,62400.0,54.0083,54.0452,53.9787,54.0452,62400.0
2014-01-24 15:30:00,73.07,73.3,73.06,73.28,67300.0,54.0452,54.2154,54.0378,54.2006,67300.0
2014-01-24 15:35:00,73.29,73.35,73.25,73.28,68500.0,54.208,54.2523,54.1784,54.2006,68500.0
2014-01-24 15:40:00,73.29,73.45,73.27,73.37,105800.0,54.208,54.3263,54.1932,54.2671,105800.0
2014-01-24 15:45:00,73.36,73.37,73.19,73.21,150000.0,54.2597,54.2671,54.134,54.1488,150000.0
2014-01-24 15:50:00,73.22,73.34,73.08,73.32,163700.0,54.1562,54.2449,54.0526,54.2301,163700.0
2014-01-24 15:55:00,73.3,73.33,73.12,73.12,228400.0,54.2154,54.2375,54.0822,54.0822,228400.0
2014-01-27 09:30:00,73.33,73.5,73.24,73.37,92700.0,54.2375,54.3633,54.171,54.2671,92700.0
2014-01-27 09:35:00,73.35,73.57,73.11,73.44,66900.0,54.2523,54.4151,54.0748,54.3189,66900.0
2014-01-27 09:40:00,73.44,73.77,73.42,73.76,38700.0,54.3189,54.563,54.3041,54.5556,38700.0
2014-01-27 09:45:00,73.76,73.86,73.71,73.76,47000.0,54.5556,54.6295,54.5186,54.5556,47000.0
2014-01-27 09:50:00,73.74,73.82,73.67,73.81,35800.0,54.5408,54.6,54.489,54.5926,35800.0
2014-01-27 09:55:00,73.83,73.93,73.81,73.86,16800.0,54.6074,54.6813,54.5926,54.6295,16800.0
2014-01-27 10:00:00,73.86,73.98,73.77,73.85,33500.0,54.6295,54.7183,54.563,54.6222,33500.0
2014-01-27 10:05:00,73.87,73.9,73.78,73.81,29200.0,54.6369,54.6591,54.5704,54.5926,29200.0
2014-01-27 10:10:00,73.81,73.84,73.63,73.63,28100.0,54.5926,54.6148,54.4594,54.4594,28100.0
2014-01-27 10:15:00,73.61,73.75,73.54,73.54,37400.0,54.4446,54.5482,54.3929,54.3929,37400.0
2014-01-27 10:20:00,73.54,73.54,73.35,73.35,29100.0,54.3929,54.3929,54.2523,54.2523,29100.0
2014-01-27 10:25:00,73.34,73.49,73.16,73.16,27600.0,54.2449,54.3559,54.1118,54.1118,27600.0
2014-01-27 10:30:00,73.19,73.34,73.17,73.22,28700.0,54.134,54.2449,54.1192,54.1562,28700.0
2014-01-27 10:35:00,73.19,73.25,73.0,73.08,28200.0,54.134,54.1784,53.9935,54.0526,28200.0
2014-01-27 10:40:00,73.09,73.3,73.06,73.29,17100.0,54.06,54.2154,54.0378,54.208,17100.0
2014-01-27 10:45:00,73.28,73.3,73.21,73.27,24000.0,54.2006,54.2154,54.1488,54.1932,24000.0
2014-01-27 10:50:00,73.3,73.37,73.15,73.17,24100.0,54.2154,54.2671,54.1044,54.1192,24100.0
2014-01-27 10:55:00,73.17,73.19,72.96,72.96,39300.0,54.1192,54.134,53.9639,53.9639,39300.0
2014-01-27 11:00:00,72.95,73.17,72.94,72.97,38500.0,53.9565,54.1192,53.9491,53.9713,38500.0
2014-01-27 11:05:00,72.98,73.07,72.97,73.03,17200.0,53.9787,54.0452,53.9713,54.0157,17200.0
2014-01-27 11:10:00,73.05,73.05,72.83,72.98,17400.0,54.0304,54.0304,53.8677,53.9787,17400.0
2014-01-27 11:15:00,72.95,73.14,72.95,73.07,13300.0,53.9565,54.097,53.9565,54.0452,13300.0
2014-01-27 11:20:00,73.09,73.13,73.01,73.07,15100.0,54.06,54.0896,54.0009,54.0452,15100.0
2014-01-27 11:25:00,73.06,73.11,72.94,72.94,12700.0,54.0378,54.0748,53.9491,53.9491,12700.0
2014-01-27 11:30:00,72.95,72.95,72.83,72.84,11000.0,53.9565,53.9565,53.8677,53.8751,11000.0
2014-01-27 11:35:00,72.86,72.86,72.65,72.68,26600.0,53.8899,53.8899,53.7346,53.7568,26600.0
2014-01-27 11:40:00,72.68,72.82,72.66,72.75,33600.0,53.7568,53.8603,53.742,53.8086,33600.0
2014-01-27 11:45:00,72.76,72.77,72.72,72.73,5600.0,53.8159,53.8233,53.7864,53.7938,5600.0
2014-01-27 11:50:00,72.73,72.73,72.45,72.48,54100.0,53.7938,53.7938,53.5867,53.6089,54100.0
2014-01-27 11:55:00,72.48,72.48,72.29,72.43,60000.0,53.6089,53.6089,53.4683,53.5719,60000.0
2014-01-27 12:00:00,72.43,72.44,72.34,72.38,22500.0,53.5719,53.5793,53.5053,53.5349,22500.0
2014-01-27 12:05:00,72.42,72.43,72.29,72.34,20600.0,53.5645,53.5719,53.4683,53.5053,20600.0
2014-01-27 12:10:00,72.34,72.36,72.29,72.3,18900.0,53.5053,53.5201,53.4683,53.4757,18900.0
2014-01-27 12:15:00,72.32,72.33,72.25,72.28,20700.0,53.4905,53.4979,53.4387,53.4609,20700.0
2014-01-27 12:20:00,72.28,72.28,72.12,72.15,51800.0,53.4609,53.4609,53.3426,53.3648,51800.0
2014-01-27 12:25:00,72.16,72.29,72.14,72.26,16800.0,53.3722,53.4683,53.3574,53.4461,16800.0
2014-01-27 12:30:00,72.28,72.3,72.2,72.21,13400.0,53.4609,53.4757,53.4018,53.4091,13400.0
2014-01-27 12:35:00,72.2,72.39,72.19,72.39,9800.0,53.4018,53.5423,53.3944,53.5423,9800.0
2014-01-27 12:40:00,72.4,72.5,72.35,72.45,19000.0,53.5497,53.6236,53.5127,53.5867,19000.0
2014-01-27 12:45:00,72.45,72.47,72.3,72.39,24500.0,53.5867,53.6015,53.4757,53.5423,24500.0
2014-01-27 12:50:00,72.4,72.43,72.37,72.38,8700.0,53.5497,53.5719,53.5275,53.5349,8700.0
2014-01-27 12:55:00,72.38,72.38,72.24,72.24,10200.0,53.5349,53.5349,53.4313,53.4313,10200.0
2014-01-27 13:00:00,72.26,72.32,72.22,72.31,15600.0,53.4461,53.4905,53.4165,53.4831,15600.0
2014-01-27 13:05:00,72.32,72.5,72.32,72.45,11500.0,53.4905,53.6236,53.4905,53.5867,11500.0
2014-01-27 13:10:00,72.47,72.53,72.44,72.5,10800.0,53.6015,53.6458,53.5793,53.6236,10800.0
2014-01-27 13:15:00,72.51,72.58,72.49,72.58,8700.0,53.631,53.6828,53.6162,53.6828,8700.0
2014-01-27 13:20:00,72.57,72.63,72.52,72.52,15100.0,53.6754,53.7198,53.6384,53.6384,15100.0
2014-01-27 13:25:00,72.52,72.56,72.48,72.55,11600.0,53.6384,53.668,53.6089,53.6606,11600.0
2014-01-27 13:30:00,72.56,72.59,72.5,72.51,18300.0,53.668,53.6902,53.6236,53.631,18300.0
2014-01-27 13:35:00,72.53,72.63,72.51,72.63,14100.0,53.6458,53.7198,53.631,53.7198,14100.0
2014-01-27 13:40:00,72.61,72.8,72.57,72.79,18300.0,53.705,53.8455,53.6754,53.8381,18300.0
2014-01-27 13:45:00,72.78,73.01,72.77,72.99,20500.0,53.8307,54.0009,53.8233,53.9861,20500.0
2014-01-27 13:50:00,72.97,72.98,72.92,72.97,25600.0,53.9713,53.9787,53.9343,53.9713,25600.0
2014-01-27 13:55:00,72.96,73.01,72.92,72.93,30600.0,53.9639,54.0009,53.9343,53.9417,30600.0
2014-01-27 14:00:00,72.95,73.16,72.95,73.07,63400.0,53.9565,54.1118,53.9565,54.0452,63400.0
2014-01-27 14:05:00,73.06,73.07,73.0,73.0,21400.0,54.0378,54.0452,53.9935,53.9935,21400.0
2014-01-27 14:10:00,73.0,73.09,73.0,73.09,16500.0,53.9935,54.06,53.9935,54.06,16500.0
2014-01-27 14:15:00,73.09,73.21,73.09,73.12,18900.0,54.06,54.1488,54.06,54.0822,18900.0
2014-01-27 14:20:00,73.13,73.14,73.07,73.08,9700.0,54.0896,54.097,54.0452,54.0526,9700.0
2014-01-27 14:25:00,73.07,73.08,73.0,73.06,33800.0,54.0452,54.0526,53.9935,54.0378,33800.0
2014-01-27 14:30:00,73.06,73.15,73.03,73.15,24600.0,54.0378,54.1044,54.0157,54.1044,24600.0
2014-01-27 14:35:00,73.15,73.34,73.15,73.33,28700.0,54.1044,54.2449,54.1044,54.2375,28700.0
2014-01-27 14:40:00,73.33,73.35,73.28,73.28,22400.0,54.2375,54.2523,54.2006,54.2006,22400.0
2014-01-27 14:45:00,73.28,73.42,73.27,73.41,33400.0,54.2006,54.3041,54.1932,54.2967,33400.0
2014-01-27 14:50:00,73.42,73.47,73.38,73.45,29600.0,54.3041,54.3411,54.2745,54.3263,29600.0
2014-01-27 14:55:00,73.46,73.5,73.43,73.44,19000.0,54.3337,54.3633,54.3115,54.3189,19000.0
2014-01-27 15:00:00,73.44,73.45,73.37,73.39,23900.0,54.3189,54.3263,54.2671,54.2819,23900.0
2014-01-27 15:05:00,73.4,73.45,73.34,73.42,26500.0,54.2893,54.3263,54.2449,54.3041,26500.0
2014-01-27 15:10:00,73.42,73.52,73.42,73.49,42100.0,54.3041,54.3781,54.3041,54.3559,42100.0
2014-01-27 15:15:00,73.5,73.53,73.47,73.47,17800.0,54.3633,54.3855,54.3411,54.3411,17800.0
2014-01-27 15:20:00,73.45,73.46,73.32,73.32,45500.0,54.3263,54.3337,54.2301,54.2301,45500.0
2014-01-27 15:25:00,73.32,73.33,73.24,73.24,23500.0,54.2301,54.2375,54.171,54.171,23500.0
2014-01-27 15:30:00,73.22,73.26,73.14,73.16,46300.0,54.1562,54.1858,54.097,54.1118,46300.0
2014-01-27 15:35:00,73.18,73.31,73.14,73.29,31500.0,54.1266,54.2227,54.097,54.208,31500.0
2014-01-27 15:40:00,73.28,73.32,73.1,73.12,29400.0,54.2006,54.2301,54.0674,54.0822,29400.0
2014-01-27 15:45:00,73.12,73.15,73.06,73.08,34800.0,54.0822,54.1044,54.0378,54.0526,34800.0
2014-01-27 15:50:00,73.09,73.16,72.92,72.94,66500.0,54.06,54.1118,53.9343,53.9491,66500.0
2014-01-27 15:55:00,72.94,73.0,72.79,72.8,152300.0,53.9491,53.9935,53.8381,53.8455,152300.0
2014-01-28 09:30:00,73.22,73.5,72.99,73.27,69600.0,54.1562,54.3633,53.9861,54.1932,69600.0
2014-01-28 09:35:00,73.27,73.36,73.23,73.29,17200.0,54.1932,54.2597,54.1636,54.208,17200.0
2014-01-28 09:40:00,73.3,73.49,73.23,73.47,25400.0,54.2154,54.3559,54.1636,54.3411,25400.0
2014-01-28 09:45:00,73.41,73.48,73.34,73.42,21300.0,54.2967,54.3485,54.2449,54.3041,21300.0
2014-01-28 09:50:00,73.45,73.55,73.41,73.55,12600.0,54.3263,54.4003,54.2967,54.4003,12600.0
2014-01-28 09:55:00,73.57,73.77,73.55,73.77,20100.0,54.4151,54.563,54.4003,54.563,20100.0
2014-01-28 10:00:00,73.74,73.96,73.73,73.88,22000.0,54.5408,54.7035,54.5334,54.6443,22000.0
2014-01-28 10:05:00,73.88,73.93,73.76,73.83,11300.0,54.6443,54.6813,54.5556,54.6074,11300.0
2014-01-28 10:10:00,73.87,73.98,73.82,73.95,36900.0,54.6369,54.7183,54.6,54.6961,36900.0
2014-01-28 10:15:00,73.93,74.0,73.91,74.0,26500.0,54.6813,54.7331,54.6665,54.7331,26500.0
2014-01-28 10:20:00,73.98,74.01,73.94,73.98,24300.0,54.7183,54.7405,54.6887,54.7183,24300.0
2014-01-28 10:25:00,73.96,73.96,73.74,73.88,25300.0,54.7035,54.7035,54.5408,54.6443,25300.0
2014-01-28 10:30:00,73.83,73.92,73.83,73.87,9200.0,54.6074,54.6739,54.6074,54.6369,9200.0
2014-01-28 10:35:00,73.89,73.95,73.84,73.92,10500.0,54.6517,54.6961,54.6148,54.6739,10500.0
2014-01-28 10:40:00,73.91,73.91,73.74,73.74,23600.0,54.6665,54.6665,54.5408,54.5408,23600.0
2014-01-28 10:45:00,73.74,73.86,73.74,73.84,7600.0,54.5408,54.6295,54.5408,54.6148,7600.0
2014-01-28 10:50:00,73.81,73.82,73.72,73.76,8300.0,54.5926,54.6,54.526,54.5556,8300.0
2014-01-28 10:55:00,73.73,73.84,73.72,73.83,21500.0,54.5334,54.6148,54.526,54.6074,21500.0
2014-01-28 11:00:00,73.82,73.97,73.82,73.91,20600.0,54.6,54.7109,54.6,54.6665,20600.0
2014-01-28 11:05:00,73.91,73.93,73.79,73.8,16500.0,54.6665,54.6813,54.5778,54.5852,16500.0
2014-01-28 11:10:00,73.79,73.84,73.71,73.8,20300.0,54.5778,54.6148,54.5186,54.5852,20300.0
2014-01-28 11:15:00,73.79,73.81,73.66,73.69,19700.0,54.5778,54.5926,54.4816,54.5038,19700.0
2014-01-28 11:20:00,73.7,73.71,73.63,73.65,26700.0,54.5112,54.5186,54.4594,54.4742,26700.0
2014-01-28 11:25:00,73.64,73.72,73.58,73.69,7000.0,54.4668,54.526,54.4225,54.5038,7000.0
2014-01-28 11:30:00,73.66,73.69,73.6,73.61,16000.0,54.4816,54.5038,54.4372,54.4446,16000.0
2014-01-28 11:35:00,73.61,73.62,73.34,73.35,20500.0,54.4446,54.452,54.2449,54.2523,20500.0
2014-01-28 11:40:00,73.35,73.38,73.27,73.34,15700.0,54.2523,54.2745,54.1932,54.2449,15700.0
2014-01-28 11:45:00,73.33,73.34,73.23,73.27,10900.0,54.2375,54.2449,54.1636,54.1932,10900.0
2014-01-28 11:50:00,73.31,73.41,73.29,73.4,29000.0,54.2227,54.2967,54.208,54.2893,29000.0
2014-01-28 11:55:00,73.36,73.58,73.36,73.57,19300.0,54.2597,54.4225,54.2597,54.4151,19300.0
2014-01-28 12:00:00,73.59,73.61,73.5,73.6,13400.0,54.4298,54.4446,54.3633,54.4372,13400.0
2014-01-28 12:05:00,73.59,73.68,73.59,73.63,16100.0,54.4298,54.4964,54.4298,54.4594,16100.0
2014-01-28 12:10:00,73.63,73.64,73.48,73.49,7800.0,54.4594,54.4668,54.3485,54.3559,7800.0
2014-01-28 12:15:00,73.48,73.53,73.46,73.48,6000.0,54.3485,54.3855,54.3337,54.3485,6000.0
2014-01-28 12:20:00,73.48,73.49,73.44,73.49,4100.0,54.3485,54.3559,54.3189,54.3559,4100.0
2014-01-28 12:25:00,73.5,73.54,73.47,73.54,6200.0,54.3633,54.3929,54.3411,54.3929,6200.0
2014-01-28 12:30:00,73.56,73.59,73.49,73.56,14200.0,54.4077,54.4298,54.3559,54.4077,14200.0
2014-01-28 12:35:00,73.59,73.59,73.49,73.49,3900.0,54.4298,54.4298,54.3559,54.3559,3900.0
2014-01-28 12:40:00,73.51,73.53,73.44,73.48,7800.0,54.3707,54.3855,54.3189,54.3485,7800.0
2014-01-28 12:45:00,73.49,73.51,73.4,73.4,4400.0,54.3559,54.3707,54.2893,54.2893,4400.0
2014-01-28 12:50:00,73.41,73.42,73.28,73.33,6100.0,54.2967,54.3041,54.2006,54.2375,6100.0
2014-01-28 12:55:00,73.33,73.43,73.32,73.43,6200.0,54.2375,54.3115,54.2301,54.3115,6200.0
2014-01-28 13:00:00,73.47,73.47,73.36,73.38,5600.0,54.3411,54.3411,54.2597,54.2745,5600.0
2014-01-28 13:05:00,73.4,73.41,73.29,73.3,8000.0,54.2893,54.2967,54.208,54.2154,8000.0
2014-01-28 13:10:00,73.33,73.42,73.31,73.41,4900.0,54.2375,54.3041,54.2227,54.2967,4900.0
2014-01-28 13:15:00,73.41,73.46,73.38,73.46,6200.0,54.2967,54.3337,54.2745,54.3337,6200.0
2014-01-28 13:20:00,73.45,73.46,73.36,73.4,8000.0,54.3263,54.3337,54.2597,54.2893,8000.0
2014-01-28 13:25:00,73.4,73.43,73.39,73.43,6900.0,54.2893,54.3115,54.2819,54.3115,6900.0
2014-01-28 13:30:00,73.42,73.47,73.41,73.42,8200.0,54.3041,54.3411,54.2967,54.3041,8200.0
2014-01-28 13:35:00,73.43,73.44,73.31,73.38,12400.0,54.3115,54.3189,54.2227,54.2745,12400.0
2014-01-28 13:40:00,73.39,73.51,73.39,73.49,27900.0,54.2819,54.3707,54.2819,54.3559,27900.0
2014-01-28 13:45:00,73.5,73.58,73.5,73.52,9600.0,54.3633,54.4225,54.3633,54.3781,9600.0
2014-01-28 13:50:00,73.52,73.55,73.45,73.49,21000.0,54.3781,54.4003,54.3263,54.3559,21000.0
2014-01-28 13:55:00,73.5,73.56,73.5,73.54,26700.0,54.3633,54.4077,54.3633,54.3929,26700.0
2014-01-28 14:00:00,73.54,73.56,73.46,73.55,14800.0,54.3929,54.4077,54.3337,54.4003,14800.0
2014-01-28 14:05:00,73.56,73.61,73.54,73.57,14300.0,54.4077,54.4446,54.3929,54.4151,14300.0
2014-01-28 14:10:00,73.57,73.61,73.56,73.6,14300.0,54.4151,54.4446,54.4077,54.4372,14300.0
2014-01-28 14:15:00,73.61,73.61,73.55,73.55,16900.0,54.4446,54.4446,54.4003,54.4003,16900.0
2014-01-28 14:20:00,73.55,73.63,73.55,73.63,17500.0,54.4003,54.4594,54.4003,54.4594,17500.0
2014-01-28 14:25:00,73.63,73.64,73.57,73.58,17400.0,54.4594,54.4668,54.4151,54.4225,17400.0
2014-01-28 14:30:00,73.6,73.61,73.55,73.58,18700.0,54.4372,54.4446,54.4003,54.4225,18700.0
2014-01-28 14:35:00,73.57,73.62,73.57,73.6,11000.0,54.4151,54.452,54.4151,54.4372,11000.0
2014-01-28 14:40:00,73.59,73.62,73.51,73.53,15100.0,54.4298,54.452,54.3707,54.3855,15100.0
2014-01-28 14:45:00,73.51,73.56,73.49,73.49,12300.0,54.3707,54.4077,54.3559,54.3559,12300.0
2014-01-28 14:50:00,73.5,73.57,73.48,73.49,14400.0,54.3633,54.4151,54.3485,54.3559,14400.0
2014-01-28 14:55:00,73.49,73.51,73.47,73.49,19400.0,54.3559,54.3707,54.3411,54.3559,19400.0
2014-01-28 15:00:00,73.49,73.51,73.38,73.39,28800.0,54.3559,54.3707,54.2745,54.2819,28800.0
2014-01-28 15:05:00,73.38,73.51,73.38,73.49,12700.0,54.2745,54.3707,54.2745,54.3559,12700.0
2014-01-28 15:10:00,73.5,73.5,73.45,73.47,10400.0,54.3633,54.3633,54.3263,54.3411,10400.0
2014-01-28 15:15:00,73.47,73.52,73.45,73.51,25900.0,54.3411,54.3781,54.3263,54.3707,25900.0
2014-01-28 15:20:00,73.49,73.54,73.49,73.51,42300.0,54.3559,54.3929,54.3559,54.3707,42300.0
2014-01-28 15:25:00,73.51,73.52,73.48,73.5,22400.0,54.3707,54.3781,54.3485,54.3633,22400.0
2014-01-28 15:30:00,73.5,73.62,73.48,73.61,22300.0,54.3633,54.452,54.3485,54.4446,22300.0
2014-01-28 15:35:00,73.62,73.66,73.6,73.64,20600.0,54.452,54.4816,54.4372,54.4668,20600.0
2014-01-28 15:40:00,73.64,73.66,73.58,73.58,19700.0,54.4668,54.4816,54.4225,54.4225,19700.0
2014-01-28 15:45:00,73.59,73.66,73.57,73.58,29200.0,54.4298,54.4816,54.4151,54.4225,29200.0
2014-01-28 15:50:00,73.58,73.61,73.52,73.57,86600.0,54.4225,54.4446,54.3781,54.4151,86600.0
2014-01-28 15:55:00,73.56,73.64,73.5,73.53,108600.0,54.4077,54.4668,54.3633,54.3855,108600.0
2014-01-29 09:30:00,72.85,73.49,72.68,73.48,49900.0,53.8825,54.3559,53.7568,54.3485,49900.0
2014-01-29 09:35:00,73.43,73.43,72.98,73.11,33900.0,54.3115,54.3115,53.9787,54.0748,33900.0
2014-01-29 09:40:00,73.12,73.82,73.12,73.73,50700.0,54.0822,54.6,54.0822,54.5334,50700.0
2014-01-29 09:45:00,73.72,73.77,73.54,73.7,25000.0,54.526,54.563,54.3929,54.5112,25000.0
2014-01-29 09:50:00,73.68,73.78,73.52,73.73,23400.0,54.4964,54.5704,54.3781,54.5334,23400.0
2014-01-29 09:55:00,73.72,73.72,73.54,73.58,28000.0,54.526,54.526,54.3929,54.4225,28000.0
2014-01-29 10:00:00,73.55,73.76,73.55,73.62,11300.0,54.4003,54.5556,54.4003,54.452,11300.0
2014-01-29 10:05:00,73.64,73.87,73.64,73.83,20600.0,54.4668,54.6369,54.4668,54.6074,20600.0
2014-01-29 10:10:00,73.86,73.99,73.77,73.79,55100.0,54.6295,54.7257,54.563,54.5778,55100.0
2014-01-29 10:15:00,73.81,73.85,73.61,73.67,17700.0,54.5926,54.6222,54.4446,54.489,17700.0
2014-01-29 10:20:00,73.68,73.73,73.49,73.73,23600.0,54.4964,54.5334,54.3559,54.5334,23600.0
2014-01-29 10:25:00,73.75,73.81,73.6,73.71,27800.0,54.5482,54.5926,54.4372,54.5186,27800.0
2014-01-29 10:30:00,73.71,73.88,73.61,73.79,8200.0,54.5186,54.6443,54.4446,54.5778,8200.0
2014-01-29 10:35:00,73.8,73.83,73.7,73.83,11600.0,54.5852,54.6074,54.5112,54.6074,11600.0
2014-01-29 10:40:00,73.86,73.94,73.8,73.88,12000.0,54.6295,54.6887,54.5852,54.6443,12000.0
2014-01-29 10:45:00,73.88,73.9,73.72,73.79,18400.0,54.6443,54.6591,54.526,54.5778,18400.0
2014-01-29 10:50:00,73.81,73.83,73.74,73.78,8900.0,54.5926,54.6074,54.5408,54.5704,8900.0
2014-01-29 10:55:00,73.74,73.75,73.62,73.71,22700.0,54.5408,54.5482,54.452,54.5186,22700.0
2014-01-29 11:00:00,73.73,73.78,73.67,73.78,19300.0,54.5334,54.5704,54.489,54.5704,19300.0
2014-01-29 11:05:00,73.76,73.82,73.71,73.75,21400.0,54.5556,54.6,54.5186,54.5482,21400.0
2014-01-29 11:10:00,73.77,73.87,73.77,73.87,6100.0,54.563,54.6369,54.563,54.6369,6100.0
2014-01-29 11:15:00,73.88,73.92,73.76,73.8,13500.0,54.6443,54.6739,54.5556,54.5852,13500.0
2014-01-29 11:20:00,73.83,73.99,73.83,73.96,12400.0,54.6074,54.7257,54.6074,54.7035,12400.0
2014-01-29 11:25:00,73.93,74.11,73.93,74.09,21400.0,54.6813,54.8145,54.6813,54.7997,21400.0
2014-01-29 11:30:00,74.08,74.1,73.93,73.94,31300.0,54.7923,54.8071,54.6813,54.6887,31300.0
2014-01-29 11:35:00,73.93,73.95,73.86,73.86,11600.0,54.6813,54.6961,54.6295,54.6295,11600.0
2014-01-29 11:40:00,73.86,73.88,73.78,73.84,81600.0,54.6295,54.6443,54.5704,54.6148,81600.0
2014-01-29 11:45:00,73.85,73.96,73.84,73.94,75300.0,54.6222,54.7035,54.6148,54.6887,75300.0
2014-01-29 11:50:00,73.94,73.98,73.88,73.98,76900.0,54.6887,54.7183,54.6443,54.7183,76900.0
2014-01-29 11:55:00,73.98,74.03,73.98,74.02,15700.0,54.7183,54.7553,54.7183,54.7479,15700.0
2014-01-29 12:00:00,74.03,74.03,73.95,73.99,22500.0,54.7553,54.7553,54.6961,54.7257,22500.0
2014-01-29 12:05:00,73.97,73.98,73.87,73.88,16100.0,54.7109,54.7183,54.6369,54.6443,16100.0
2014-01-29 12:10:00,73.9,73.97,73.83,73.83,13400.0,54.6591,54.7109,54.6074,54.6074,13400.0
2014-01-29 12:15:00,73.82,73.86,73.75,73.78,9300.0,54.6,54.6295,54.5482,54.5704,9300.0
2014-01-29 12:20:00,73.77,73.85,73.76,73.82,15000.0,54.563,54.6222,54.5556,54.6,15000.0
2014-01-29 12:25:00,73.81,73.85,73.74,73.75,41400.0,54.5926,54.6222,54.5408,54.5482,41400.0
2014-01-29 12:30:00,73.75,73.78,73.7,73.73,16000.0,54.5482,54.5704,54.5112,54.5334,16000.0
2014-01-29 12:35:00,73.74,73.74,73.68,73.74,40300.0,54.5408,54.5408,54.4964,54.5408,40300.0
2014-01-29 12:40:00,73.74,73.8,73.71,73.75,10200.0,54.5408,54.5852,54.5186,54.5482,10200.0
2014-01-29 12:45:00,73.75,73.8,73.73,73.78,11900.0,54.5482,54.5852,54.5334,54.5704,11900.0
2014-01-29 12:50:00,73.79,73.8,73.7,73.7,11000.0,54.5778,54.5852,54.5112,54.5112,11000.0
2014-01-29 12:55:00,73.7,73.78,73.7,73.74,10200.0,54.5112,54.5704,54.5112,54.5408,10200.0
2014-01-29 13:00:00,73.74,73.74,73.69,73.71,11200.0,54.5408,54.5408,54.5038,54.5186,11200.0
2014-01-29 13:05:00,73.7,73.75,73.68,73.73,26100.0,54.5112,54.5482,54.4964,54.5334,26100.0
2014-01-29 13:10:00,73.75,73.83,73.68,73.81,27600.0,54.5482,54.6074,54.4964,54.5926,27600.0
2014-01-29 13:15:00,73.79,73.79,73.69,73.69,19300.0,54.5778,54.5778,54.5038,54.5038,19300.0
2014-01-29 13:20:00,73.68,73.77,73.68,73.76,10700.0,54.4964,54.563,54.4964,54.5556,10700.0
2014-01-29 13:25:00,73.76,73.78,73.71,73.77,14400.0,54.5556,54.5704,54.5186,54.563,14400.0
2014-01-29 13:30:00,73.78,73.81,73.72,73.75,34400.0,54.5704,54.5926,54.526,54.5482,34400.0
2014-01-29 13:35:00,73.76,73.8,73.71,73.71,14700.0,54.5556,54.5852,54.5186,54.5186,14700.0
2014-01-29 13:40:00,73.71,73.73,73.62,73.62,13100.0,54.5186,54.5334,54.452,54.452,13100.0
2014-01-29 13:45:00,73.62,73.81,73.62,73.8,26400.0,54.452,54.5926,54.452,54.5852,26400.0
2014-01-29 13:50:00,73.81,73.84,73.74,73.81,31500.0,54.5926,54.6148,54.5408,54.5926,31500.0
2014-01-29 13:55:00,73.83,73.89,73.8,73.85,11800.0,54.6074,54.6517,54.5852,54.6222,11800.0
2014-01-29 14:00:00,73.84,74.2,73.59,73.97,57700.0,54.6148,54.881,54.4298,54.7109,57700.0
2014-01-29 14:05:00,73.97,73.97,73.57,73.76,49900.0,54.7109,54.7109,54.4151,54.5556,49900.0
2014-01-29 14:10:00,73.77,73.8,73.59,73.65,44100.0,54.563,54.5852,54.4298,54.4742,44100.0
2014-01-29 14:15:00,73.65,73.69,73.25,73.32,57700.0,54.4742,54.5038,54.1784,54.2301,57700.0
2014-01-29 14:20:00,73.35,73.56,73.31,73.51,40500.0,54.2523,54.4077,54.2227,54.3707,40500.0
2014-01-29 14:25:00,73.5,73.79,73.49,73.72,28200.0,54.3633,54.5778,54.3559,54.526,28200.0
2014-01-29 14:30:00,73.68,73.85,73.59,73.77,34800.0,54.4964,54.6222,54.4298,54.563,34800.0
2014-01-29 14:35:00,73.78,73.81,73.6,73.71,22100.0,54.5704,54.5926,54.4372,54.5186,22100.0
2014-01-29 14:40:00,73.73,73.8,73.59,73.69,28700.0,54.5334,54.5852,54.4298,54.5038,28700.0
2014-01-29 14:45:00,73.7,73.75,73.57,73.62,52100.0,54.5112,54.5482,54.4151,54.452,52100.0
2014-01-29 14:50:00,73.61,73.71,73.56,73.57,42200.0,54.4446,54.5186,54.4077,54.4151,42200.0
2014-01-29 14:55:00,73.55,73.66,73.44,73.48,45000.0,54.4003,54.4816,54.3189,54.3485,45000.0
2014-01-29 15:00:00,73.48,73.59,73.42,73.54,42500.0,54.3485,54.4298,54.3041,54.3929,42500.0
2014-01-29 15:05:00,73.51,73.54,73.4,73.4,50100.0,54.3707,54.3929,54.2893,54.2893,50100.0
2014-01-29 15:10:00,73.4,73.43,73.1,73.17,33500.0,54.2893,54.3115,54.0674,54.1192,33500.0
2014-01-29 15:15:00,73.15,73.39,73.14,73.17,25600.0,54.1044,54.2819,54.097,54.1192,25600.0
2014-01-29 15:20:00,73.17,73.43,73.17,73.43,27800.0,54.1192,54.3115,54.1192,54.3115,27800.0
2014-01-29 15:25:00,73.4,73.45,73.32,73.35,25800.0,54.2893,54.3263,54.2301,54.2523,25800.0
2014-01-29 15:30:00,73.36,73.4,73.23,73.3,41700.0,54.2597,54.2893,54.1636,54.2154,41700.0
2014-01-29 15:35:00,73.3,73.41,73.24,73.39,30300.0,54.2154,54.2967,54.171,54.2819,30300.0
2014-01-29 15:40:00,73.38,73.41,73.31,73.4,28900.0,54.2745,54.2967,54.2227,54.2893,28900.0
2014-01-29 15:45:00,73.43,73.55,73.41,73.44,76200.0,54.3115,54.4003,54.2967,54.3189,76200.0
2014-01-29 15:50:00,73.43,73.54,73.39,73.5,124900.0,54.3115,54.3929,54.2819,54.3633,124900.0
2014-01-29 15:55:00,73.5,73.53,73.44,73.48,146000.0,54.3633,54.3855,54.3189,54.3485,146000.0
2014-01-30 09:30:00,74.12,74.24,73.98,74.08,48300.0,54.8219,54.9106,54.7183,54.7923,48300.0
2014-01-30 09:35:00,74.09,74.11,73.82,73.93,25500.0,54.7997,54.8145,54.6,54.6813,25500.0
2014-01-30 09:40:00,73.92,73.92,73.78,73.87,14000.0,54.6739,54.6739,54.5704,54.6369,14000.0
2014-01-30 09:45:00,73.88,73.96,73.56,73.72,45700.0,54.6443,54.7035,54.4077,54.526,45700.0
2014-01-30 09:50:00,73.71,73.89,73.65,73.75,45300.0,54.5186,54.6517,54.4742,54.5482,45300.0
2014-01-30 09:55:00,73.81,73.81,73.72,73.72,16200.0,54.5926,54.5926,54.526,54.526,16200.0
2014-01-30 10:00:00,73.73,73.81,73.59,73.77,35900.0,54.5334,54.5926,54.4298,54.563,35900.0
2014-01-30 10:05:00,73.75,73.8,73.56,73.62,24300.0,54.5482,54.5852,54.4077,54.452,24300.0
2014-01-30 10:10:00,73.62,73.73,73.55,73.65,52800.0,54.452,54.5334,54.4003,54.4742,52800.0
2014-01-30 10:15:00,73.65,73.65,73.4,73.56,23500.0,54.4742,54.4742,54.2893,54.4077,23500.0
2014-01-30 10:20:00,73.57,73.72,73.54,73.58,30400.0,54.4151,54.526,54.3929,54.4225,30400.0
2014-01-30 10:25:00,73.58,73.75,73.56,73.71,22300.0,54.4225,54.5482,54.4077,54.5186,22300.0
2014-01-30 10:30:00,73.71,73.79,73.7,73.77,16300.0,54.5186,54.5778,54.5112,54.563,16300.0
2014-01-30 10:35:00,73.75,73.79,73.73,73.73,33500.0,54.5482,54.5778,54.5334,54.5334,33500.0
2014-01-30 10:40:00,73.73,73.82,73.72,73.73,15900.0,54.5334,54.6,54.526,54.5334,15900.0
2014-01-30 10:45:00,73.76,73.77,73.57,73.59,16100.0,54.5556,54.563,54.4151,54.4298,16100.0
2014-01-30 10:50:00,73.59,73.67,73.57,73.66,12300.0,54.4298,54.489,54.4151,54.4816,12300.0
2014-01-30 10:55:00,73.66,73.76,73.63,73.71,19300.0,54.4816,54.5556,54.4594,54.5186,19300.0
2014-01-30 11:00:00,73.7,73.82,73.7,73.81,18500.0,54.5112,54.6,54.5112,54.5926,18500.0
2014-01-30 11:05:00,73.81,73.9,73.75,73.86,29200.0,54.5926,54.6591,54.5482,54.6295,29200.0
2014-01-30 11:10:00,73.85,73.86,73.75,73.8,31300.0,54.6222,54.6295,54.5482,54.5852,31300.0
2014-01-30 11:15:00,73.8,73.82,73.77,73.79,30200.0,54.5852,54.6,54.563,54.5778,30200.0
2014-01-30 11:20:00,73.8,73.87,73.8,73.8,27000.0,54.5852,54.6369,54.5852,54.5852,27000.0
2014-01-30 11:25:00,73.8,73.83,73.76,73.79,8900.0,54.5852,54.6074,54.5556,54.5778,8900.0
2014-01-30 11:30:00,73.78,73.87,73.78,73.83,18200.0,54.5704,54.6369,54.5704,54.6074,18200.0
2014-01-30 11:35:00,73.82,73.85,73.8,73.82,55600.0,54.6,54.6222,54.5852,54.6,55600.0
2014-01-30 11:40:00,73.83,74.01,73.83,73.96,25900.0,54.6074,54.7405,54.6074,54.7035,25900.0
2014-01-30 11:45:00,73.97,74.0,73.9,73.96,52600.0,54.7109,54.7331,54.6591,54.7035,52600.0
2014-01-30 11:50:00,73.99,74.01,73.94,73.98,28400.0,54.7257,54.7405,54.6887,54.7183,28400.0
2014-01-30 11:55:00,73.99,74.06,73.98,74.06,35400.0,54.7257,54.7775,54.7183,54.7775,35400.0
2014-01-30 12:00:00,74.06,74.06,74.02,74.03,11800.0,54.7775,54.7775,54.7479,54.7553,11800.0
2014-01-30 12:05:00,74.06,74.1,74.05,74.08,24100.0,54.7775,54.8071,54.7701,54.7923,24100.0
2014-01-30 12:10:00,74.07,74.09,74.02,74.03,12100.0,54.7849,54.7997,54.7479,54.7553,12100.0
2014-01-30 12:15:00,74.04,74.04,73.94,73.96,12200.0,54.7627,54.7627,54.6887,54.7035,12200.0
2014-01-30 12:20:00,73.96,74.01,73.94,74.0,13000.0,54.7035,54.7405,54.6887,54.7331,13000.0
2014-01-30 12:25:00,74.01,74.01,73.95,73.95,12300.0,54.7405,54.7405,54.6961,54.6961,12300.0
2014-01-30 12:30:00,73.96,73.98,73.88,73.89,35100.0,54.7035,54.7183,54.6443,54.6517,35100.0
2014-01-30 12:35:00,73.9,73.97,73.89,73.96,21800.0,54.6591,54.7109,54.6517,54.7035,21800.0
2014-01-30 12:40:00,73.96,74.0,73.94,73.96,20600.0,54.7035,54.7331,54.6887,54.7035,20600.0
2014-01-30 12:45:00,73.96,73.96,73.91,73.94,9500.0,54.7035,54.7035,54.6665,54.6887,9500.0
2014-01-30 12:50:00,73.94,73.94,73.89,73.92,5100.0,54.6887,54.6887,54.6517,54.6739,5100.0
2014-01-30 12:55:00,73.93,73.96,73.87,73.88,18900.0,54.6813,54.7035,54.6369,54.6443,18900.0
2014-01-30 13:00:00,73.88,73.96,73.88,73.94,11600.0,54.6443,54.7035,54.6443,54.6887,11600.0
2014-01-30 13:05:00,73.93,73.93,73.88,73.92,6900.0,54.6813,54.6813,54.6443,54.6739,6900.0
2014-01-30 13:10:00,73.91,73.92,73.83,73.92,17800.0,54.6665,54.6739,54.6074,54.6739,17800.0
2014-01-30 13:15:00,73.92,73.98,73.92,73.97,13900.0,54.6739,54.7183,54.6739,54.7109,13900.0
2014-01-30 13:20:00,73.96,73.98,73.96,73.97,11900.0,54.7035,54.7183,54.7035,54.7109,11900.0
2014-01-30 13:25:00,73.98,73.98,73.93,73.95,7600.0,54.7183,54.7183,54.6813,54.6961,7600.0
2014-01-30 13:30:00,73.94,73.96,73.92,73.93,6200.0,54.6887,54.7035,54.6739,54.6813,6200.0
2014-01-30 13:35:00,73.92,73.92,73.87,73.91,7600.0,54.6739,54.6739,54.6369,54.6665,7600.0
2014-01-30 13:40:00,73.9,73.92,73.89,73.92,7200.0,54.6591,54.6739,54.6517,54.6739,7200.0
2014-01-30 13:45:00,73.92,73.98,73.92,73.96,4800.0,54.6739,54.7183,54.6739,54.7035,4800.0
2014-01-30 13:50:00,73.96,73.98,73.91,73.93,14200.0,54.7035,54.7183,54.6665,54.6813,14200.0
2014-01-30 13:55:00,73.93,73.94,73.9,73.92,88300.0,54.6813,54.6887,54.6591,54.6739,88300.0
2014-01-30 14:00:00,73.92,73.93,73.8,73.8,42600.0,54.6739,54.6813,54.5852,54.5852,42600.0
2014-01-30 14:05:00,73.79,73.81,73.7,73.76,39200.0,54.5778,54.5926,54.5112,54.5556,39200.0
2014-01-30 14:10:00,73.76,73.8,73.75,73.77,23800.0,54.5556,54.5852,54.5482,54.563,23800.0
2014-01-30 14:15:00,73.77,73.83,73.77,73.81,6900.0,54.563,54.6074,54.563,54.5926,6900.0
2014-01-30 14:20:00,73.82,73.91,73.82,73.89,12400.0,54.6,54.6665,54.6,54.6517,12400.0
2014-01-30 14:25:00,73.87,73.91,73.85,73.88,93400.0,54.6369,54.6665,54.6222,54.6443,93400.0
2014-01-30 14:30:00,73.88,73.91,73.82,73.82,40300.0,54.6443,54.6665,54.6,54.6,40300.0
2014-01-30 14:35:00,73.82,73.82,73.75,73.78,19900.0,54.6,54.6,54.5482,54.5704,19900.0
2014-01-30 14:40:00,73.78,73.88,73.78,73.84,38900.0,54.5704,54.6443,54.5704,54.6148,38900.0
2014-01-30 14:45:00,73.84,73.86,73.78,73.81,38500.0,54.6148,54.6295,54.5704,54.5926,38500.0
2014-01-30 14:50:00,73.81,73.9,73.78,73.85,89700.0,54.5926,54.6591,54.5704,54.6222,89700.0
2014-01-30 14:55:00,73.85,73.85,73.81,73.85,12100.0,54.6222,54.6222,54.5926,54.6222,12100.0
2014-01-30 15:00:00,73.85,73.96,73.85,73.92,39600.0,54.6222,54.7035,54.6222,54.6739,39600.0
2014-01-30 15:05:00,73.93,73.95,73.84,73.9,57400.0,54.6813,54.6961,54.6148,54.6591,57400.0
2014-01-30 15:10:00,73.9,74.0,73.9,74.0,169300.0,54.6591,54.7331,54.6591,54.7331,169300.0
2014-01-30 15:15:00,74.0,74.07,73.95,73.95,35600.0,54.7331,54.7849,54.6961,54.6961,35600.0
2014-01-30 15:20:00,73.95,74.01,73.94,74.0,25600.0,54.6961,54.7405,54.6887,54.7331,25600.0
2014-01-30 15:25:00,74.0,74.0,73.91,73.94,51500.0,54.7331,54.7331,54.6665,54.6887,51500.0
2014-01-30 15:30:00,73.95,73.99,73.91,73.93,31600.0,54.6961,54.7257,54.6665,54.6813,31600.0
2014-01-30 15:35:00,73.91,73.95,73.84,73.87,51500.0,54.6665,54.6961,54.6148,54.6369,51500.0
2014-01-30 15:40:00,73.87,73.94,73.87,73.93,29400.0,54.6369,54.6887,54.6369,54.6813,29400.0
2014-01-30 15:45:00,73.94,73.95,73.83,73.86,62600.0,54.6887,54.6961,54.6074,54.6295,62600.0
2014-01-30 15:50:00,73.87,73.92,73.87,73.89,102500.0,54.6369,54.6739,54.6369,54.6517,102500.0
2014-01-30 15:55:00,73.89,73.95,73.88,73.91,122900.0,54.6517,54.6961,54.6443,54.6665,122900.0
2014-01-31 09:30:00,72.66,72.79,72.45,72.75,48500.0,53.742,53.8381,53.5867,53.8086,48500.0
2014-01-31 09:35:00,72.71,72.9,72.64,72.7,46100.0,53.779,53.9195,53.7272,53.7716,46100.0
2014-01-31 09:40:00,72.67,72.78,72.54,72.71,27100.0,53.7494,53.8307,53.6532,53.779,27100.0
2014-01-31 09:45:00,72.76,72.79,72.48,72.63,44000.0,53.8159,53.8381,53.6089,53.7198,44000.0
2014-01-31 09:50:00,72.63,72.77,72.6,72.73,52000.0,53.7198,53.8233,53.6976,53.7938,52000.0
2014-01-31 09:55:00,72.77,72.81,72.66,72.75,75200.0,53.8233,53.8529,53.742,53.8086,75200.0
2014-01-31 10:00:00,72.72,72.95,72.69,72.83,55400.0,53.7864,53.9565,53.7642,53.8677,55400.0
2014-01-31 10:05:00,72.82,72.82,72.67,72.69,25900.0,53.8603,53.8603,53.7494,53.7642,25900.0
2014-01-31 10:10:00,72.69,72.7,72.56,72.64,32700.0,53.7642,53.7716,53.668,53.7272,32700.0
2014-01-31 10:15:00,72.66,72.7,72.56,72.65,25900.0,53.742,53.7716,53.668,53.7346,25900.0
2014-01-31 10:20:00,72.63,72.71,72.54,72.64,26700.0,53.7198,53.779,53.6532,53.7272,26700.0
2014-01-31 10:25:00,72.66,72.66,72.49,72.52,37000.0,53.742,53.742,53.6162,53.6384,37000.0
2014-01-31 10:30:00,72.5,72.66,72.49,72.58,38500.0,53.6236,53.742,53.6162,53.6828,38500.0
2014-01-31 10:35:00,72.58,72.71,72.58,72.71,22500.0,53.6828,53.779,53.6828,53.779,22500.0
2014-01-31 10:40:00,72.73,72.85,72.63,72.72,22300.0,53.7938,53.8825,53.7198,53.7864,22300.0
2014-01-31 10:45:00,72.69,73.07,72.69,73.07,20400.0,53.7642,54.0452,53.7642,54.0452,20400.0
2014-01-31 10:50:00,73.09,73.19,73.07,73.11,62800.0,54.06,54.134,54.0452,54.0748,62800.0
2014-01-31 10:55:00,73.13,73.24,73.1,73.14,23900.0,54.0896,54.171,54.0674,54.097,23900.0
2014-01-31 11:00:00,73.17,73.31,73.07,73.26,23800.0,54.1192,54.2227,54.0452,54.1858,23800.0
2014-01-31 11:05:00,73.29,73.47,73.25,73.39,25600.0,54.208,54.3411,54.1784,54.2819,25600.0
2014-01-31 11:10:00,73.38,73.38,73.23,73.33,25800.0,54.2745,54.2745,54.1636,54.2375,25800.0
2014-01-31 11:15:00,73.31,73.39,73.16,73.16,15600.0,54.2227,54.2819,54.1118,54.1118,15600.0
2014-01-31 11:20:00,73.15,73.19,73.02,73.19,33100.0,54.1044,54.134,54.0083,54.134,33100.0
2014-01-31 11:25:00,73.2,73.3,73.17,73.3,16100.0,54.1414,54.2154,54.1192,54.2154,16100.0
2014-01-31 11:30:00,73.32,73.34,73.2,73.21,15700.0,54.2301,54.2449,54.1414,54.1488,15700.0
2014-01-31 11:35:00,73.23,73.23,73.09,73.15,23400.0,54.1636,54.1636,54.06,54.1044,23400.0
2014-01-31 11:40:00,73.17,73.23,73.13,73.23,13100.0,54.1192,54.1636,54.0896,54.1636,13100.0
2014-01-31 11:45:00,73.23,73.23,73.09,73.13,16000.0,54.1636,54.1636,54.06,54.0896,16000.0
2014-01-31 11:50:00,73.12,73.15,72.99,73.02,27000.0,54.0822,54.1044,53.9861,54.0083,27000.0
2014-01-31 11:55:00,73.02,73.1,72.98,73.04,38600.0,54.0083,54.0674,53.9787,54.023,38600.0
2014-01-31 12:00:00,73.04,73.16,73.04,73.11,27900.0,54.023,54.1118,54.023,54.0748,27900.0
2014-01-31 12:05:00,73.09,73.16,73.06,73.16,14300.0,54.06,54.1118,54.0378,54.1118,14300.0
2014-01-31 12:10:00,73.18,73.22,73.09,73.12,13100.0,54.1266,54.1562,54.06,54.0822,13100.0
2014-01-31 12:15:00,73.11,73.12,73.07,73.07,13100.0,54.0748,54.0822,54.0452,54.0452,13100.0
2014-01-31 12:20:00,73.08,73.08,73.02,73.03,8000.0,54.0526,54.0526,54.0083,54.0157,8000.0
2014-01-31 12:25:00,73.02,73.1,73.0,73.1,19400.0,54.0083,54.0674,53.9935,54.0674,19400.0
2014-01-31 12:30:00,73.1,73.12,72.99,73.04,26400.0,54.0674,54.0822,53.9861,54.023,26400.0
2014-01-31 12:35:00,73.06,73.06,73.0,73.0,12800.0,54.0378,54.0378,53.9935,53.9935,12800.0
2014-01-31 12:40:00,73.0,73.01,72.93,72.95,52700.0,53.9935,54.0009,53.9417,53.9565,52700.0
2014-01-31 12:45:00,72.95,73.02,72.94,72.96,28500.0,53.9565,54.0083,53.9491,53.9639,28500.0
2014-01-31 12:50:00,72.96,72.99,72.89,72.99,20300.0,53.9639,53.9861,53.9121,53.9861,20300.0
2014-01-31 12:55:00,72.99,73.01,72.94,72.95,13500.0,53.9861,54.0009,53.9491,53.9565,13500.0
2014-01-31 13:00:00,72.95,73.02,72.94,72.96,16100.0,53.9565,54.0083,53.9491,53.9639,16100.0
2014-01-31 13:05:00,72.95,72.96,72.9,72.95,24000.0,53.9565,53.9639,53.9195,53.9565,24000.0
2014-01-31 13:10:00,72.96,73.05,72.96,73.01,32300.0,53.9639,54.0304,53.9639,54.0009,32300.0
2014-01-31 13:15:00,73.01,73.01,72.87,72.9,22200.0,54.0009,54.0009,53.8973,53.9195,22200.0
2014-01-31 13:20:00,72.9,72.98,72.88,72.97,85900.0,53.9195,53.9787,53.9047,53.9713,85900.0
2014-01-31 13:25:00,72.95,73.0,72.94,72.98,8400.0,53.9565,53.9935,53.9491,53.9787,8400.0
2014-01-31 13:30:00,72.99,73.06,72.91,72.96,23300.0,53.9861,54.0378,53.9269,53.9639,23300.0
2014-01-31 13:35:00,72.97,73.03,72.94,73.01,8400.0,53.9713,54.0157,53.9491,54.0009,8400.0
2014-01-31 13:40:00,73.03,73.11,73.0,73.06,12100.0,54.0157,54.0748,53.9935,54.0378,12100.0
2014-01-31 13:45:00,73.05,73.18,73.02,73.16,14300.0,54.0304,54.1266,54.0083,54.1118,14300.0
2014-01-31 13:50:00,73.16,73.27,73.16,73.23,20400.0,54.1118,54.1932,54.1118,54.1636,20400.0
2014-01-31 13:55:00,73.22,73.29,73.2,73.28,21000.0,54.1562,54.208,54.1414,54.2006,21000.0
2014-01-31 14:00:00,73.28,73.35,73.27,73.32,22000.0,54.2006,54.2523,54.1932,54.2301,22000.0
2014-01-31 14:05:00,73.32,73.32,73.25,73.27,37900.0,54.2301,54.2301,54.1784,54.1932,37900.0
2014-01-31 14:10:00,73.28,73.3,73.17,73.22,19900.0,54.2006,54.2154,54.1192,54.1562,19900.0
2014-01-31 14:15:00,73.22,73.23,73.12,73.2,22200.0,54.1562,54.1636,54.0822,54.1414,22200.0
2014-01-31 14:20:00,73.2,73.22,73.15,73.2,19800.0,54.1414,54.1562,54.1044,54.1414,19800.0
2014-01-31 14:25:00,73.21,73.29,73.21,73.25,23500.0,54.1488,54.208,54.1488,54.1784,23500.0
2014-01-31 14:30:00,73.26,73.31,73.22,73.25,18500.0,54.1858,54.2227,54.1562,54.1784,18500.0
2014-01-31 14:35:00,73.26,73.29,73.16,73.24,103200.0,54.1858,54.208,54.1118,54.171,103200.0
2014-01-31 14:40:00,73.26,73.38,73.23,73.38,46600.0,54.1858,54.2745,54.1636,54.2745,46600.0
2014-01-31 14:45:00,73.37,73.43,73.37,73.42,16000.0,54.2671,54.3115,54.2671,54.3041,16000.0
2014-01-31 14:50:00,73.41,73.41,73.22,73.22,34100.0,54.2967,54.2967,54.1562,54.1562,34100.0
2014-01-31 14:55:00,73.23,73.31,73.22,73.31,19100.0,54.1636,54.2227,54.1562,54.2227,19100.0
2014-01-31 15:00:00,73.3,73.3,73.14,73.25,34400.0,54.2154,54.2154,54.097,54.1784,34400.0
2014-01-31 15:05:00,73.26,73.26,73.17,73.18,55300.0,54.1858,54.1858,54.1192,54.1266,55300.0
2014-01-31 15:10:00,73.17,73.32,73.13,73.32,46400.0,54.1192,54.2301,54.0896,54.2301,46400.0
2014-01-31 15:15:00,73.31,73.38,73.23,73.26,54600.0,54.2227,54.2745,54.1636,54.1858,54600.0
2014-01-31 15:20:00,73.25,73.3,73.2,73.28,51100.0,54.1784,54.2154,54.1414,54.2006,51100.0
2014-01-31 15:25:00,73.28,73.33,73.23,73.25,44100.0,54.2006,54.2375,54.1636,54.1784,44100.0
2014-01-31 15:30:00,73.24,73.31,73.24,73.26,34300.0,54.171,54.2227,54.171,54.1858,34300.0
2014-01-31 15:35:00,73.27,73.29,73.15,73.19,29800.0,54.1932,54.208,54.1044,54.134,29800.0
2014-01-31 15:40:00,73.19,73.23,73.14,73.16,40300.0,54.134,54.1636,54.097,54.1118,40300.0
2014-01-31 15:45:00,73.16,73.19,73.04,73.14,66900.0,54.1118,54.134,54.023,54.097,66900.0
2014-01-31 15:50:00,73.14,73.16,73.11,73.14,61200.0,54.097,54.1118,54.0748,54.097,61200.0
2014-01-31 15:55:00,73.14,73.16,72.98,73.09,141000.0,54.097,54.1118,53.9787,54.06,141000.0
2014-02-03 09:30:00,73.44,73.54,73.24,73.43,94800.0,54.3189,54.3929,54.171,54.3115,94800.0
2014-02-03 09:35:00,73.44,73.75,73.43,73.68,40700.0,54.3189,54.5482,54.3115,54.4964,40700.0
2014-02-03 09:40:00,73.7,73.84,73.65,73.71,133000.0,54.5112,54.6148,54.4742,54.5186,133000.0
2014-02-03 09:45:00,73.71,73.74,73.23,73.25,69900.0,54.5186,54.5408,54.1636,54.1784,69900.0
2014-02-03 09:50:00,73.24,73.53,73.21,73.49,42700.0,54.171,54.3855,54.1488,54.3559,42700.0
2014-02-03 09:55:00,73.49,73.49,73.33,73.37,36200.0,54.3559,54.3559,54.2375,54.2671,36200.0
2014-02-03 10:00:00,73.33,73.33,72.53,72.57,119800.0,54.2375,54.2375,53.6458,53.6754,119800.0
2014-02-03 10:05:00,72.54,72.63,72.43,72.61,52100.0,53.6532,53.7198,53.5719,53.705,52100.0
2014-02-03 10:10:00,72.61,72.61,72.25,72.27,52100.0,53.705,53.705,53.4387,53.4535,52100.0
2014-02-03 10:15:00,72.31,72.31,71.84,71.89,46700.0,53.4831,53.4831,53.1355,53.1725,46700.0
2014-02-03 10:20:00,71.89,72.16,71.88,72.07,33200.0,53.1725,53.3722,53.1651,53.3056,33200.0
2014-02-03 10:25:00,72.05,72.14,71.97,72.12,28200.0,53.2908,53.3574,53.2316,53.3426,28200.0
2014-02-03 10:30:00,72.1,72.12,72.05,72.1,24200.0,53.3278,53.3426,53.2908,53.3278,24200.0
2014-02-03 10:35:00,72.07,72.18,72.07,72.17,20100.0,53.3056,53.387,53.3056,53.3796,20100.0
2014-02-03 10:40:00,72.18,72.23,72.11,72.2,24100.0,53.387,53.4239,53.3352,53.4018,24100.0
2014-02-03 10:45:00,72.2,72.29,72.19,72.19,25000.0,53.4018,53.4683,53.3944,53.3944,25000.0
2014-02-03 10:50:00,72.19,72.26,71.98,71.98,38700.0,53.3944,53.4461,53.239,53.239,38700.0
2014-02-03 10:55:00,72.0,72.06,71.97,72.02,21100.0,53.2538,53.2982,53.2316,53.2686,21100.0
2014-02-03 11:00:00,71.98,71.98,71.75,71.75,32100.0,53.239,53.239,53.0689,53.0689,32100.0
2014-02-03 11:05:00,71.75,71.75,71.56,71.59,41900.0,53.0689,53.0689,52.9284,52.9506,41900.0
2014-02-03 11:10:00,71.58,71.6,71.44,71.46,24900.0,52.9432,52.958,52.8396,52.8544,24900.0
2014-02-03 11:15:00,71.44,71.44,71.27,71.38,47500.0,52.8396,52.8396,52.7139,52.7953,47500.0
2014-02-03 11:20:00,71.39,71.41,71.32,71.39,28300.0,52.8026,52.8174,52.7509,52.8026,28300.0
2014-02-03 11:25:00,71.36,71.52,71.29,71.45,29500.0,52.7805,52.8988,52.7287,52.847,29500.0
2014-02-03 11:30:00,71.42,71.55,71.39,71.55,30600.0,52.8248,52.921,52.8026,52.921,30600.0
2014-02-03 11:35:00,71.53,71.65,71.46,71.58,29000.0,52.9062,52.995,52.8544,52.9432,29000.0
2014-02-03 11:40:00,71.6,71.61,71.49,71.5,20200.0,52.958,52.9654,52.8766,52.884,20200.0
2014-02-03 11:45:00,71.51,71.51,71.22,71.29,30700.0,52.8914,52.8914,52.6769,52.7287,30700.0
2014-02-03 11:50:00,71.28,71.38,71.24,71.33,21700.0,52.7213,52.7953,52.6917,52.7583,21700.0
2014-02-03 11:55:00,71.35,71.38,71.13,71.13,21900.0,52.7731,52.7953,52.6103,52.6103,21900.0
2014-02-03 12:00:00,71.16,71.16,70.95,71.0,86600.0,52.6325,52.6325,52.4772,52.5142,86600.0
2014-02-03 12:05:00,71.0,71.1,71.0,71.0,55800.0,52.5142,52.5882,52.5142,52.5142,55800.0
2014-02-03 12:10:00,71.02,71.08,70.98,71.06,42900.0,52.529,52.5734,52.4994,52.5586,42900.0
2014-02-03 12:15:00,71.06,71.14,71.03,71.14,19600.0,52.5586,52.6177,52.5364,52.6177,19600.0
2014-02-03 12:20:00,71.13,71.15,71.02,71.09,30400.0,52.6103,52.6251,52.529,52.5808,30400.0
2014-02-03 12:25:00,71.09,71.22,71.09,71.16,46200.0,52.5808,52.6769,52.5808,52.6325,46200.0
2014-02-03 12:30:00,71.16,71.23,71.13,71.22,60100.0,52.6325,52.6843,52.6103,52.6769,60100.0
2014-02-03 12:35:00,71.21,71.23,71.13,71.16,42500.0,52.6695,52.6843,52.6103,52.6325,42500.0
2014-02-03 12:40:00,71.16,71.31,71.15,71.27,28600.0,52.6325,52.7435,52.6251,52.7139,28600.0
2014-02-03 12:45:00,71.28,71.28,71.15,71.24,35300.0,52.7213,52.7213,52.6251,52.6917,35300.0
2014-02-03 12:50:00,71.25,71.25,71.1,71.19,23200.0,52.6991,52.6991,52.5882,52.6547,23200.0
2014-02-03 12:55:00,71.19,71.26,71.18,71.19,46000.0,52.6547,52.7065,52.6473,52.6547,46000.0
2014-02-03 13:00:00,71.2,71.22,70.97,70.97,28400.0,52.6621,52.6769,52.492,52.492,28400.0
2014-02-03 13:05:00,71.0,71.03,70.88,71.01,56600.0,52.5142,52.5364,52.4254,52.5216,56600.0
2014-02-03 13:10:00,70.99,71.09,70.98,71.06,45800.0,52.5068,52.5808,52.4994,52.5586,45800.0
2014-02-03 13:15:00,71.04,71.08,70.87,70.88,26700.0,52.5438,52.5734,52.418,52.4254,26700.0
2014-02-03 13:20:00,70.87,70.95,70.78,70.79,26800.0,52.418,52.4772,52.3515,52.3589,26800.0
2014-02-03 13:25:00,70.76,70.79,70.42,70.48,88500.0,52.3367,52.3589,52.0852,52.1296,88500.0
2014-02-03 13:30:00,70.5,70.79,70.47,70.78,42400.0,52.1444,52.3589,52.1222,52.3515,42400.0
2014-02-03 13:35:00,70.78,70.85,70.76,70.8,30900.0,52.3515,52.4032,52.3367,52.3663,30900.0
2014-02-03 13:40:00,70.8,70.98,70.73,70.89,38800.0,52.3663,52.4994,52.3145,52.4328,38800.0
2014-02-03 13:45:00,70.9,70.9,70.67,70.76,44400.0,52.4402,52.4402,52.2701,52.3367,44400.0
2014-02-03 13:50:00,70.73,70.73,70.6,70.66,28800.0,52.3145,52.3145,52.2183,52.2627,28800.0
2014-02-03 13:55:00,70.64,70.66,70.49,70.52,68200.0,52.2479,52.2627,52.137,52.1592,68200.0
2014-02-03 14:00:00,70.51,70.79,70.5,70.79,37200.0,52.1518,52.3589,52.1444,52.3589,37200.0
2014-02-03 14:05:00,70.79,70.95,70.76,70.91,47100.0,52.3589,52.4772,52.3367,52.4476,47100.0
2014-02-03 14:10:00,70.91,71.01,70.87,70.99,32600.0,52.4476,52.5216,52.418,52.5068,32600.0
2014-02-03 14:15:00,71.0,71.08,70.96,71.05,35800.0,52.5142,52.5734,52.4846,52.5512,35800.0
2014-02-03 14:20:00,71.05,71.05,70.85,70.96,52100.0,52.5512,52.5512,52.4032,52.4846,52100.0
2014-02-03 14:25:00,70.96,71.03,70.89,71.01,27400.0,52.4846,52.5364,52.4328,52.5216,27400.0
2014-02-03 14:30:00,71.03,71.03,70.84,70.84,63900.0,52.5364,52.5364,52.3958,52.3958,63900.0
2014-02-03 14:35:00,70.85,71.0,70.74,70.76,51100.0,52.4032,52.5142,52.3219,52.3367,51100.0
2014-02-03 14:40:00,70.77,70.95,70.73,70.82,43900.0,52.3441,52.4772,52.3145,52.3811,43900.0
2014-02-03 14:45:00,70.83,70.84,70.64,70.65,52500.0,52.3885,52.3958,52.2479,52.2553,52500.0
2014-02-03 14:50:00,70.64,70.64,70.45,70.55,57900.0,52.2479,52.2479,52.1074,52.1814,57900.0
2014-02-03 14:55:00,70.55,70.66,70.54,70.62,89600.0,52.1814,52.2627,52.174,52.2331,89600.0
2014-02-03 15:00:00,70.62,70.7,70.6,70.67,33100.0,52.2331,52.2923,52.2183,52.2701,33100.0
2014-02-03 15:05:00,70.67,70.75,70.65,70.74,33200.0,52.2701,52.3293,52.2553,52.3219,33200.0
2014-02-03 15:10:00,70.73,70.73,70.54,70.64,68500.0,52.3145,52.3145,52.174,52.2479,68500.0
2014-02-03 15:15:00,70.62,70.73,70.62,70.65,48200.0,52.2331,52.3145,52.2331,52.2553,48200.0
2014-02-03 15:20:00,70.66,70.66,70.51,70.53,52200.0,52.2627,52.2627,52.1518,52.1666,52200.0
2014-02-03 15:25:00,70.54,70.58,70.49,70.58,70800.0,52.174,52.2035,52.137,52.2035,70800.0
2014-02-03 15:30:00,70.58,70.65,70.54,70.54,78900.0,52.2035,52.2553,52.174,52.174,78900.0
2014-02-03 15:35:00,70.55,70.61,70.48,70.48,216600.0,52.1814,52.2257,52.1296,52.1296,216600.0
2014-02-03 15:40:00,70.49,70.52,70.39,70.4,102300.0,52.137,52.1592,52.063,52.0704,102300.0
2014-02-03 15:45:00,70.41,70.41,70.19,70.21,135200.0,52.0778,52.0778,51.9151,51.9299,135200.0
2014-02-03 15:50:00,70.23,70.38,70.18,70.38,228700.0,51.9447,52.0556,51.9077,52.0556,228700.0
2014-02-03 15:55:00,70.38,70.49,70.21,70.27,271200.0,52.0556,52.137,51.9299,51.9743,271200.0
2014-02-04 09:30:00,68.5,69.0,67.3,68.19,598600.0,50.6651,51.0349,49.7775,50.4358,598600.0
2014-02-04 09:35:00,68.14,68.4,67.57,68.33,350400.0,50.3988,50.5911,49.9772,50.5394,350400.0
2014-02-04 09:40:00,68.32,68.5,68.1,68.3,215700.0,50.532,50.6651,50.3692,50.5172,215700.0
2014-02-04 09:45:00,68.31,68.31,67.91,67.91,185000.0,50.5246,50.5246,50.2287,50.2287,185000.0
2014-02-04 09:50:00,67.93,67.93,67.58,67.8,213400.0,50.2435,50.2435,49.9846,50.1474,213400.0
2014-02-04 09:55:00,67.81,68.4,67.8,68.21,135600.0,50.1547,50.5911,50.1474,50.4506,135600.0
2014-02-04 10:00:00,68.21,68.4,68.07,68.08,135800.0,50.4506,50.5911,50.3471,50.3545,135800.0
2014-02-04 10:05:00,68.1,68.23,67.86,68.1,109000.0,50.3692,50.4654,50.1917,50.3692,109000.0
2014-02-04 10:10:00,68.12,68.19,68.02,68.13,58200.0,50.384,50.4358,50.3101,50.3914,58200.0
2014-02-04 10:15:00,68.14,68.29,68.07,68.24,80900.0,50.3988,50.5098,50.3471,50.4728,80900.0
2014-02-04 10:20:00,68.23,68.36,68.22,68.36,83400.0,50.4654,50.5615,50.458,50.5615,83400.0
2014-02-04 10:25:00,68.35,68.5,68.29,68.39,88800.0,50.5542,50.6651,50.5098,50.5837,88800.0
2014-02-04 10:30:00,68.4,68.48,68.32,68.39,76600.0,50.5911,50.6503,50.532,50.5837,76600.0
2014-02-04 10:35:00,68.39,68.45,67.85,68.32,128800.0,50.5837,50.6281,50.1843,50.532,128800.0
2014-02-04 10:40:00,68.32,68.45,68.14,68.26,97000.0,50.532,50.6281,50.3988,50.4876,97000.0
2014-02-04 10:45:00,68.3,68.34,68.18,68.28,63300.0,50.5172,50.5468,50.4284,50.5024,63300.0
2014-02-04 10:50:00,68.3,68.35,68.04,68.05,48000.0,50.5172,50.5542,50.3249,50.3323,48000.0
2014-02-04 10:55:00,68.06,68.06,67.42,67.84,146400.0,50.3397,50.3397,49.8663,50.1769,146400.0
2014-02-04 11:00:00,67.85,68.16,67.75,68.01,74500.0,50.1843,50.4136,50.1104,50.3027,74500.0
2014-02-04 11:05:00,68.0,68.2,67.99,68.07,68600.0,50.2953,50.4432,50.2879,50.3471,68600.0
2014-02-04 11:10:00,68.08,68.26,67.97,68.26,83800.0,50.3545,50.4876,50.2731,50.4876,83800.0
2014-02-04 11:15:00,68.24,68.4,68.19,68.28,78800.0,50.4728,50.5911,50.4358,50.5024,78800.0
2014-02-04 11:20:00,68.29,68.33,67.57,67.65,90300.0,50.5098,50.5394,49.9772,50.0364,90300.0
2014-02-04 11:25:00,67.67,67.73,67.55,67.63,126600.0,50.0512,50.0956,49.9624,50.0216,126600.0
2014-02-04 11:30:00,67.63,67.7,67.47,67.6,185600.0,50.0216,50.0734,49.9033,49.9994,185600.0
2014-02-04 11:35:00,67.6,67.78,67.55,67.77,163700.0,49.9994,50.1326,49.9624,50.1252,163700.0
2014-02-04 11:40:00,67.78,67.81,67.62,67.81,80800.0,50.1326,50.1547,50.0142,50.1547,80800.0
2014-02-04 11:45:00,67.81,67.86,67.67,67.84,61900.0,50.1547,50.1917,50.0512,50.1769,61900.0
2014-02-04 11:50:00,67.83,68.25,67.78,68.23,94600.0,50.1695,50.4802,50.1326,50.4654,94600.0
2014-02-04 11:55:00,68.24,68.34,68.17,68.24,55400.0,50.4728,50.5468,50.421,50.4728,55400.0
2014-02-04 12:00:00,68.25,68.27,67.95,67.98,61700.0,50.4802,50.495,50.2583,50.2805,61700.0
2014-02-04 12:05:00,67.97,67.97,67.8,67.8,85100.0,50.2731,50.2731,50.1474,50.1474,85100.0
2014-02-04 12:10:00,67.81,67.89,67.78,67.8,65400.0,50.1547,50.2139,50.1326,50.1474,65400.0
2014-02-04 12:15:00,67.8,67.92,67.75,67.81,53800.0,50.1474,50.2361,50.1104,50.1547,53800.0
2014-02-04 12:20:00,67.8,67.86,67.72,67.75,61700.0,50.1474,50.1917,50.0882,50.1104,61700.0
2014-02-04 12:25:00,67.74,67.75,67.54,67.62,105300.0,50.103,50.1104,49.955,50.0142,105300.0
2014-02-04 12:30:00,67.62,68.03,67.61,68.03,78800.0,50.0142,50.3175,50.0068,50.3175,78800.0
2014-02-04 12:35:00,68.04,68.15,67.98,67.98,72600.0,50.3249,50.4062,50.2805,50.2805,72600.0
2014-02-04 12:40:00,67.97,68.25,67.96,68.23,50000.0,50.2731,50.4802,50.2657,50.4654,50000.0
2014-02-04 12:45:00,68.25,68.29,68.09,68.21,77300.0,50.4802,50.5098,50.3618,50.4506,77300.0
2014-02-04 12:50:00,68.22,68.23,68.02,68.06,42200.0,50.458,50.4654,50.3101,50.3397,42200.0
2014-02-04 12:55:00,68.08,68.08,67.89,68.0,86500.0,50.3545,50.3545,50.2139,50.2953,86500.0
2014-02-04 13:00:00,68.0,68.02,67.89,67.99,57400.0,50.2953,50.3101,50.2139,50.2879,57400.0
2014-02-04 13:05:00,68.0,68.02,67.9,67.91,54700.0,50.2953,50.3101,50.2213,50.2287,54700.0
2014-02-04 13:10:00,67.92,67.99,67.83,67.85,58100.0,50.2361,50.2879,50.1695,50.1843,58100.0
2014-02-04 13:15:00,67.85,68.05,67.85,67.94,53500.0,50.1843,50.3323,50.1843,50.2509,53500.0
2014-02-04 13:20:00,67.96,68.01,67.88,67.98,46200.0,50.2657,50.3027,50.2065,50.2805,46200.0
2014-02-04 13:25:00,67.99,67.99,67.81,67.82,40200.0,50.2879,50.2879,50.1547,50.1621,40200.0
2014-02-04 13:30:00,67.83,67.84,67.73,67.76,46100.0,50.1695,50.1769,50.0956,50.1178,46100.0
2014-02-04 13:35:00,67.77,67.92,67.73,67.87,72800.0,50.1252,50.2361,50.0956,50.1991,72800.0
2014-02-04 13:40:00,67.88,67.97,67.8,67.97,78200.0,50.2065,50.2731,50.1474,50.2731,78200.0
2014-02-04 13:45:00,67.95,68.0,67.9,68.0,36300.0,50.2583,50.2953,50.2213,50.2953,36300.0
2014-02-04 13:50:00,68.0,68.03,67.83,67.87,45000.0,50.2953,50.3175,50.1695,50.1991,45000.0
2014-02-04 13:55:00,67.89,67.92,67.74,67.85,47000.0,50.2139,50.2361,50.103,50.1843,47000.0
2014-02-04 14:00:00,67.86,68.01,67.84,67.97,48000.0,50.1917,50.3027,50.1769,50.2731,48000.0
2014-02-04 14:05:00,67.96,68.03,67.96,67.98,42700.0,50.2657,50.3175,50.2657,50.2805,42700.0
2014-02-04 14:10:00,67.98,68.16,67.97,68.12,164200.0,50.2805,50.4136,50.2731,50.384,164200.0
2014-02-04 14:15:00,68.13,68.14,68.09,68.13,91500.0,50.3914,50.3988,50.3618,50.3914,91500.0
2014-02-04 14:20:00,68.13,68.32,68.1,68.26,62900.0,50.3914,50.532,50.3692,50.4876,62900.0
2014-02-04 14:25:00,68.26,68.27,68.15,68.17,34100.0,50.4876,50.495,50.4062,50.421,34100.0
2014-02-04 14:30:00,68.19,68.19,68.11,68.18,29600.0,50.4358,50.4358,50.3766,50.4284,29600.0
2014-02-04 14:35:00,68.18,68.3,68.18,68.23,109600.0,50.4284,50.5172,50.4284,50.4654,109600.0
2014-02-04 14:40:00,68.23,68.29,68.2,68.27,54700.0,50.4654,50.5098,50.4432,50.495,54700.0
2014-02-04 14:45:00,68.27,68.36,68.26,68.3,80100.0,50.495,50.5615,50.4876,50.5172,80100.0
2014-02-04 14:50:00,68.29,68.38,68.28,68.37,59200.0,50.5098,50.5763,50.5024,50.5689,59200.0
2014-02-04 14:55:00,68.37,68.5,68.31,68.47,129200.0,50.5689,50.6651,50.5246,50.6429,129200.0
2014-02-04 15:00:00,68.47,68.54,68.34,68.34,77900.0,50.6429,50.6947,50.5468,50.5468,77900.0
2014-02-04 15:05:00,68.33,68.5,68.27,68.48,94000.0,50.5394,50.6651,50.495,50.6503,94000.0
2014-02-04 15:10:00,68.48,68.51,68.35,68.37,59500.0,50.6503,50.6725,50.5542,50.5689,59500.0
2014-02-04 15:15:00,68.37,68.44,68.36,68.42,120900.0,50.5689,50.6207,50.5615,50.6059,120900.0
2014-02-04 15:20:00,68.42,68.52,68.34,68.35,133000.0,50.6059,50.6799,50.5468,50.5542,133000.0
2014-02-04 15:25:00,68.36,68.38,68.11,68.15,111700.0,50.5615,50.5763,50.3766,50.4062,111700.0
2014-02-04 15:30:00,68.16,68.29,68.0,68.27,123300.0,50.4136,50.5098,50.2953,50.495,123300.0
2014-02-04 15:35:00,68.28,68.36,68.24,68.35,202700.0,50.5024,50.5615,50.4728,50.5542,202700.0
2014-02-04 15:40:00,68.35,68.36,68.23,68.26,119900.0,50.5542,50.5615,50.4654,50.4876,119900.0
2014-02-04 15:45:00,68.27,68.3,68.2,68.26,230400.0,50.495,50.5172,50.4432,50.4876,230400.0
2014-02-04 15:50:00,68.26,68.63,68.22,68.63,247100.0,50.4876,50.7613,50.458,50.7613,247100.0
2014-02-04 15:55:00,68.63,68.69,68.57,68.64,305200.0,50.7613,50.8056,50.7169,50.7686,305200.0
2014-02-05 09:30:00,67.91,68.4,67.84,67.94,200300.0,50.2287,50.5911,50.1769,50.2509,200300.0
2014-02-05 09:35:00,67.96,68.2,67.66,67.66,119100.0,50.2657,50.4432,50.0438,50.0438,119100.0
2014-02-05 09:40:00,67.7,67.99,67.68,67.88,169100.0,50.0734,50.2879,50.0586,50.2065,169100.0
2014-02-05 09:45:00,67.88,67.92,67.84,67.87,123400.0,50.2065,50.2361,50.1769,50.1991,123400.0
2014-02-05 09:50:00,67.87,67.98,67.78,67.93,218600.0,50.1991,50.2805,50.1326,50.2435,218600.0
2014-02-05 09:55:00,67.92,68.05,67.81,67.84,123500.0,50.2361,50.3323,50.1547,50.1769,123500.0
2014-02-05 10:00:00,67.85,68.12,67.85,67.9,127000.0,50.1843,50.384,50.1843,50.2213,127000.0
2014-02-05 10:05:00,67.89,67.9,67.66,67.66,128700.0,50.2139,50.2213,50.0438,50.0438,128700.0
2014-02-05 10:10:00,67.66,67.72,67.39,67.44,110800.0,50.0438,50.0882,49.8441,49.8811,110800.0
2014-02-05 10:15:00,67.45,67.49,67.27,67.39,193700.0,49.8885,49.9181,49.7553,49.8441,193700.0
2014-02-05 10:20:00,67.41,67.44,66.92,66.92,130900.0,49.8589,49.8811,49.4965,49.4965,130900.0
2014-02-05 10:25:00,66.9,67.23,66.89,67.22,92900.0,49.4817,49.7258,49.4743,49.7184,92900.0
2014-02-05 10:30:00,67.21,67.6,67.12,67.58,70300.0,49.711,49.9994,49.6444,49.9846,70300.0
2014-02-05 10:35:00,67.61,67.71,67.58,67.63,77400.0,50.0068,50.0808,49.9846,50.0216,77400.0
2014-02-05 10:40:00,67.64,67.86,67.64,67.66,82900.0,50.029,50.1917,50.029,50.0438,82900.0
2014-02-05 10:45:00,67.66,67.7,67.4,67.5,64600.0,50.0438,50.0734,49.8515,49.9255,64600.0
2014-02-05 10:50:00,67.48,67.51,67.33,67.38,56900.0,49.9107,49.9329,49.7997,49.8367,56900.0
2014-02-05 10:55:00,67.37,67.62,67.33,67.53,75600.0,49.8293,50.0142,49.7997,49.9477,75600.0
2014-02-05 11:00:00,67.5,67.5,67.28,67.32,45900.0,49.9255,49.9255,49.7627,49.7923,45900.0
2014-02-05 11:05:00,67.32,67.34,67.12,67.12,55700.0,49.7923,49.8071,49.6444,49.6444,55700.0
2014-02-05 11:10:00,67.12,67.34,67.11,67.34,59100.0,49.6444,49.8071,49.637,49.8071,59100.0
2014-02-05 11:15:00,67.34,67.51,67.32,67.48,54100.0,49.8071,49.9329,49.7923,49.9107,54100.0
2014-02-05 11:20:00,67.48,67.65,67.47,67.57,31800.0,49.9107,50.0364,49.9033,49.9772,31800.0
2014-02-05 11:25:00,67.57,67.9,67.51,67.9,57500.0,49.9772,50.2213,49.9329,50.2213,57500.0
2014-02-05 11:30:00,67.9,67.92,67.8,67.83,46800.0,50.2213,50.2361,50.1474,50.1695,46800.0
2014-02-05 11:35:00,67.82,67.84,67.67,67.67,50400.0,50.1621,50.1769,50.0512,50.0512,50400.0
2014-02-05 11:40:00,67.68,67.82,67.67,67.82,37700.0,50.0586,50.1621,50.0512,50.1621,37700.0
2014-02-05 11:45:00,67.83,67.97,67.81,67.87,51300.0,50.1695,50.2731,50.1547,50.1991,51300.0
2014-02-05 11:50:00,67.88,67.93,67.86,67.89,46200.0,50.2065,50.2435,50.1917,50.2139,46200.0
2014-02-05 11:55:00,67.89,68.02,67.86,67.98,57600.0,50.2139,50.3101,50.1917,50.2805,57600.0
2014-02-05 12:00:00,67.99,68.1,67.97,67.98,37700.0,50.2879,50.3692,50.2731,50.2805,37700.0
2014-02-05 12:05:00,67.98,68.02,67.92,67.92,45300.0,50.2805,50.3101,50.2361,50.2361,45300.0
2014-02-05 12:10:00,67.93,67.93,67.86,67.9,34100.0,50.2435,50.2435,50.1917,50.2213,34100.0
2014-02-05 12:15:00,67.9,67.92,67.83,67.91,37800.0,50.2213,50.2361,50.1695,50.2287,37800.0
2014-02-05 12:20:00,67.91,68.04,67.88,67.91,71400.0,50.2287,50.3249,50.2065,50.2287,71400.0
2014-02-05 12:25:00,67.92,67.96,67.88,67.88,37300.0,50.2361,50.2657,50.2065,50.2065,37300.0
2014-02-05 12:30:00,67.89,67.92,67.81,67.82,57700.0,50.2139,50.2361,50.1547,50.1621,57700.0
2014-02-05 12:35:00,67.82,67.85,67.74,67.8,41200.0,50.1621,50.1843,50.103,50.1474,41200.0
2014-02-05 12:40:00,67.81,67.89,67.8,67.86,41500.0,50.1547,50.2139,50.1474,50.1917,41500.0
2014-02-05 12:45:00,67.86,67.9,67.77,67.89,41000.0,50.1917,50.2213,50.1252,50.2139,41000.0
2014-02-05 12:50:00,67.88,68.0,67.87,67.98,32200.0,50.2065,50.2953,50.1991,50.2805,32200.0
2014-02-05 12:55:00,67.98,68.12,67.98,68.1,28300.0,50.2805,50.384,50.2805,50.3692,28300.0
2014-02-05 13:00:00,68.11,68.4,68.11,68.38,49100.0,50.3766,50.5911,50.3766,50.5763,49100.0
2014-02-05 13:05:00,68.38,68.5,68.3,68.44,108800.0,50.5763,50.6651,50.5172,50.6207,108800.0
2014-02-05 13:10:00,68.45,68.51,68.39,68.43,135700.0,50.6281,50.6725,50.5837,50.6133,135700.0
2014-02-05 13:15:00,68.44,68.73,68.44,68.71,58100.0,50.6207,50.8352,50.6207,50.8204,58100.0
2014-02-05 13:20:00,68.71,68.84,68.7,68.76,104700.0,50.8204,50.9166,50.813,50.8574,104700.0
2014-02-05 13:25:00,68.76,68.76,68.34,68.36,80200.0,50.8574,50.8574,50.5468,50.5615,80200.0
2014-02-05 13:30:00,68.36,68.36,68.18,68.2,74700.0,50.5615,50.5615,50.4284,50.4432,74700.0
2014-02-05 13:35:00,68.19,68.22,68.17,68.2,90500.0,50.4358,50.458,50.421,50.4432,90500.0
2014-02-05 13:40:00,68.21,68.47,68.2,68.32,66400.0,50.4506,50.6429,50.4432,50.532,66400.0
2014-02-05 13:45:00,68.32,68.64,68.28,68.6,103600.0,50.532,50.7686,50.5024,50.7391,103600.0
2014-02-05 13:50:00,68.61,68.78,68.6,68.77,45900.0,50.7465,50.8722,50.7391,50.8648,45900.0
2014-02-05 13:55:00,68.76,68.77,68.58,68.59,46200.0,50.8574,50.8648,50.7243,50.7317,46200.0
2014-02-05 14:00:00,68.56,68.63,68.52,68.62,43600.0,50.7095,50.7613,50.6799,50.7539,43600.0
2014-02-05 14:05:00,68.6,68.6,68.47,68.57,35200.0,50.7391,50.7391,50.6429,50.7169,35200.0
2014-02-05 14:10:00,68.56,68.65,68.52,68.64,32100.0,50.7095,50.776,50.6799,50.7686,32100.0
2014-02-05 14:15:00,68.64,68.65,68.56,68.64,33200.0,50.7686,50.776,50.7095,50.7686,33200.0
2014-02-05 14:20:00,68.66,68.71,68.65,68.71,35000.0,50.7834,50.8204,50.776,50.8204,35000.0
2014-02-05 14:25:00,68.7,68.83,68.7,68.83,32500.0,50.813,50.9092,50.813,50.9092,32500.0
2014-02-05 14:30:00,68.83,68.91,68.79,68.88,46500.0,50.9092,50.9683,50.8796,50.9462,46500.0
2014-02-05 14:35:00,68.87,68.88,68.72,68.8,58600.0,50.9388,50.9462,50.8278,50.887,58600.0
2014-02-05 14:40:00,68.79,68.88,68.78,68.87,40500.0,50.8796,50.9462,50.8722,50.9388,40500.0
2014-02-05 14:45:00,68.87,68.98,68.86,68.95,68700.0,50.9388,51.0201,50.9314,50.9979,68700.0
2014-02-05 14:50:00,68.95,69.04,68.89,68.91,62700.0,50.9979,51.0645,50.9536,50.9683,62700.0
2014-02-05 14:55:00,68.91,68.98,68.86,68.95,74300.0,50.9683,51.0201,50.9314,50.9979,74300.0
2014-02-05 15:00:00,68.95,69.0,68.89,68.89,135100.0,50.9979,51.0349,50.9536,50.9536,135100.0
2014-02-05 15:05:00,68.9,68.99,68.89,68.97,45200.0,50.961,51.0275,50.9536,51.0127,45200.0
2014-02-05 15:10:00,68.97,69.02,68.88,68.93,135900.0,51.0127,51.0497,50.9462,50.9831,135900.0
2014-02-05 15:15:00,68.92,69.0,68.87,68.96,50200.0,50.9757,51.0349,50.9388,51.0053,50200.0
2014-02-05 15:20:00,68.96,69.02,68.93,68.95,57900.0,51.0053,51.0497,50.9831,50.9979,57900.0
2014-02-05 15:25:00,68.96,69.1,68.95,69.05,65500.0,51.0053,51.1089,50.9979,51.0719,65500.0
2014-02-05 15:30:00,69.04,69.06,68.95,69.03,123000.0,51.0645,51.0793,50.9979,51.0571,123000.0
2014-02-05 15:35:00,69.03,69.08,68.97,69.08,127100.0,51.0571,51.0941,51.0127,51.0941,127100.0
2014-02-05 15:40:00,69.07,69.08,68.99,69.05,87100.0,51.0867,51.0941,51.0275,51.0719,87100.0
2014-02-05 15:45:00,69.04,69.07,69.0,69.01,148900.0,51.0645,51.0867,51.0349,51.0423,148900.0
2014-02-05 15:50:00,69.01,69.06,69.0,69.01,136200.0,51.0423,51.0793,51.0349,51.0423,136200.0
2014-02-05 15:55:00,69.01,69.15,69.0,69.08,293200.0,51.0423,51.1459,51.0349,51.0941,293200.0
2014-02-06 09:30:00,69.03,69.36,69.01,69.2,64100.0,51.0571,51.3012,51.0423,51.1828,64100.0
2014-02-06 09:35:00,69.19,69.47,69.19,69.46,40000.0,51.1754,51.3825,51.1754,51.3751,40000.0
2014-02-06 09:40:00,69.43,69.48,69.27,69.47,144600.0,51.353,51.3899,51.2346,51.3825,144600.0
2014-02-06 09:45:00,69.47,69.54,69.37,69.39,112700.0,51.3825,51.4343,51.3086,51.3234,112700.0
2014-02-06 09:50:00,69.4,69.49,69.31,69.44,53100.0,51.3308,51.3973,51.2642,51.3604,53100.0
2014-02-06 09:55:00,69.45,69.47,69.4,69.43,38200.0,51.3678,51.3825,51.3308,51.353,38200.0
2014-02-06 10:00:00,69.4,69.5,69.39,69.43,25700.0,51.3308,51.4047,51.3234,51.353,25700.0
2014-02-06 10:05:00,69.46,69.61,69.46,69.56,51000.0,51.3751,51.4861,51.3751,51.4491,51000.0
2014-02-06 10:10:00,69.57,69.57,69.36,69.37,70700.0,51.4565,51.4565,51.3012,51.3086,70700.0
2014-02-06 10:15:00,69.39,69.55,69.39,69.52,39300.0,51.3234,51.4417,51.3234,51.4195,39300.0
2014-02-06 10:20:00,69.54,69.54,69.4,69.5,52300.0,51.4343,51.4343,51.3308,51.4047,52300.0
2014-02-06 10:25:00,69.51,69.55,69.39,69.55,69000.0,51.4121,51.4417,51.3234,51.4417,69000.0
2014-02-06 10:30:00,69.57,69.68,69.55,69.6,31800.0,51.4565,51.5379,51.4417,51.4787,31800.0
2014-02-06 10:35:00,69.62,69.63,69.49,69.55,53800.0,51.4935,51.5009,51.3973,51.4417,53800.0
2014-02-06 10:40:00,69.53,69.68,69.5,69.61,48000.0,51.4269,51.5379,51.4047,51.4861,48000.0
2014-02-06 10:45:00,69.61,69.96,69.61,69.89,76000.0,51.4861,51.745,51.4861,51.6932,76000.0
2014-02-06 10:50:00,69.89,69.94,69.73,69.73,63900.0,51.6932,51.7302,51.5749,51.5749,63900.0
2014-02-06 10:55:00,69.73,69.85,69.66,69.83,79000.0,51.5749,51.6636,51.5231,51.6488,79000.0
2014-02-06 11:00:00,69.83,69.92,69.75,69.9,38700.0,51.6488,51.7154,51.5896,51.7006,38700.0
2014-02-06 11:05:00,69.91,70.06,69.9,70.02,59500.0,51.708,51.8189,51.7006,51.7893,59500.0
2014-02-06 11:10:00,70.02,70.12,70.01,70.12,41400.0,51.7893,51.8633,51.7819,51.8633,41400.0
2014-02-06 11:15:00,70.11,70.16,69.99,70.04,52900.0,51.8559,51.8929,51.7672,51.8041,52900.0
2014-02-06 11:20:00,70.05,70.17,70.02,70.02,44300.0,51.8115,51.9003,51.7893,51.7893,44300.0
2014-02-06 11:25:00,70.01,70.07,69.84,69.85,37000.0,51.7819,51.8263,51.6562,51.6636,37000.0
2014-02-06 11:30:00,69.85,69.98,69.84,69.91,34100.0,51.6636,51.7598,51.6562,51.708,34100.0
2014-02-06 11:35:00,69.91,70.0,69.9,69.95,17700.0,51.708,51.7746,51.7006,51.7376,17700.0
2014-02-06 11:40:00,69.94,70.03,69.94,70.01,20600.0,51.7302,51.7967,51.7302,51.7819,20600.0
2014-02-06 11:45:00,70.0,70.01,69.92,70.01,21900.0,51.7746,51.7819,51.7154,51.7819,21900.0
2014-02-06 11:50:00,69.99,70.06,69.91,69.92,21100.0,51.7672,51.8189,51.708,51.7154,21100.0
2014-02-06 11:55:00,69.92,69.93,69.84,69.84,38100.0,51.7154,51.7228,51.6562,51.6562,38100.0
2014-02-06 12:00:00,69.84,69.9,69.8,69.81,38400.0,51.6562,51.7006,51.6266,51.634,38400.0
2014-02-06 12:05:00,69.8,69.86,69.76,69.8,60200.0,51.6266,51.671,51.597,51.6266,60200.0
2014-02-06 12:10:00,69.83,69.87,69.77,69.78,12100.0,51.6488,51.6784,51.6044,51.6118,12100.0
2014-02-06 12:15:00,69.8,69.84,69.78,69.83,21100.0,51.6266,51.6562,51.6118,51.6488,21100.0
2014-02-06 12:20:00,69.82,69.83,69.72,69.73,17800.0,51.6414,51.6488,51.5675,51.5749,17800.0
2014-02-06 12:25:00,69.74,69.83,69.73,69.8,18900.0,51.5822,51.6488,51.5749,51.6266,18900.0
2014-02-06 12:30:00,69.83,69.9,69.82,69.9,17400.0,51.6488,51.7006,51.6414,51.7006,17400.0
2014-02-06 12:35:00,69.9,69.9,69.81,69.84,14500.0,51.7006,51.7006,51.634,51.6562,14500.0
2014-02-06 12:40:00,69.84,69.9,69.81,69.9,15000.0,51.6562,51.7006,51.634,51.7006,15000.0
2014-02-06 12:45:00,69.9,69.94,69.77,69.78,20800.0,51.7006,51.7302,51.6044,51.6118,20800.0
2014-02-06 12:50:00,69.8,69.83,69.78,69.81,15700.0,51.6266,51.6488,51.6118,51.634,15700.0
2014-02-06 12:55:00,69.8,69.83,69.74,69.77,20000.0,51.6266,51.6488,51.5822,51.6044,20000.0
2014-02-06 13:00:00,69.77,69.81,69.72,69.79,41000.0,51.6044,51.634,51.5675,51.6192,41000.0
2014-02-06 13:05:00,69.81,69.89,69.79,69.89,19400.0,51.634,51.6932,51.6192,51.6932,19400.0
2014-02-06 13:10:00,69.89,69.96,69.88,69.89,24800.0,51.6932,51.745,51.6858,51.6932,24800.0
2014-02-06 13:15:00,69.89,69.9,69.72,69.74,30500.0,51.6932,51.7006,51.5675,51.5822,30500.0
2014-02-06 13:20:00,69.74,69.79,69.72,69.73,22900.0,51.5822,51.6192,51.5675,51.5749,22900.0
2014-02-06 13:25:00,69.73,69.75,69.69,69.69,27400.0,51.5749,51.5896,51.5453,51.5453,27400.0
2014-02-06 13:30:00,69.7,69.74,69.64,69.64,26700.0,51.5527,51.5822,51.5083,51.5083,26700.0
2014-02-06 13:35:00,69.65,69.66,69.58,69.59,17700.0,51.5157,51.5231,51.4639,51.4713,17700.0
2014-02-06 13:40:00,69.6,69.61,69.53,69.54,23500.0,51.4787,51.4861,51.4269,51.4343,23500.0
2014-02-06 13:45:00,69.56,69.66,69.55,69.61,25200.0,51.4491,51.5231,51.4417,51.4861,25200.0
2014-02-06 13:50:00,69.62,69.62,69.52,69.59,35500.0,51.4935,51.4935,51.4195,51.4713,35500.0
2014-02-06 13:55:00,69.6,69.62,69.51,69.51,100100.0,51.4787,51.4935,51.4121,51.4121,100100.0
2014-02-06 14:00:00,69.51,69.67,69.51,69.67,29100.0,51.4121,51.5305,51.4121,51.5305,29100.0
2014-02-06 14:05:00,69.66,69.67,69.59,69.66,80200.0,51.5231,51.5305,51.4713,51.5231,80200.0
2014-02-06 14:10:00,69.66,69.81,69.66,69.76,65700.0,51.5231,51.634,51.5231,51.597,65700.0
2014-02-06 14:15:00,69.74,69.85,69.48,69.82,110300.0,51.5822,51.6636,51.3899,51.6414,110300.0
2014-02-06 14:20:00,69.83,69.89,69.82,69.87,52600.0,51.6488,51.6932,51.6414,51.6784,52600.0
2014-02-06 14:25:00,69.86,69.92,69.82,69.84,30300.0,51.671,51.7154,51.6414,51.6562,30300.0
2014-02-06 14:30:00,69.83,69.85,69.76,69.79,26700.0,51.6488,51.6636,51.597,51.6192,26700.0
2014-02-06 14:35:00,69.78,69.8,69.58,69.59,118900.0,51.6118,51.6266,51.4639,51.4713,118900.0
2014-02-06 14:40:00,69.59,69.66,69.56,69.56,47400.0,51.4713,51.5231,51.4491,51.4491,47400.0
2014-02-06 14:45:00,69.56,69.57,69.44,69.49,48700.0,51.4491,51.4565,51.3604,51.3973,48700.0
2014-02-06 14:50:00,69.5,69.51,69.47,69.47,49200.0,51.4047,51.4121,51.3825,51.3825,49200.0
2014-02-06 14:55:00,69.48,69.5,69.39,69.41,59000.0,51.3899,51.4047,51.3234,51.3382,59000.0
2014-02-06 15:00:00,69.42,69.49,69.38,69.39,58500.0,51.3456,51.3973,51.316,51.3234,58500.0
2014-02-06 15:05:00,69.39,69.41,69.2,69.3,110300.0,51.3234,51.3382,51.1828,51.2568,110300.0
2014-02-06 15:10:00,69.29,69.29,69.12,69.15,71000.0,51.2494,51.2494,51.1237,51.1459,71000.0
2014-02-06 15:15:00,69.15,69.29,69.15,69.28,48800.0,51.1459,51.2494,51.1459,51.242,48800.0
2014-02-06 15:20:00,69.27,69.28,69.03,69.05,89800.0,51.2346,51.242,51.0571,51.0719,89800.0
2014-02-06 15:25:00,69.04,69.15,69.02,69.13,75100.0,51.0645,51.1459,51.0497,51.1311,75100.0
2014-02-06 15:30:00,69.12,69.13,68.94,68.95,125500.0,51.1237,51.1311,50.9905,50.9979,125500.0
2014-02-06 15:35:00,68.96,69.02,68.95,69.02,116400.0,51.0053,51.0497,50.9979,51.0497,116400.0
2014-02-06 15:40:00,69.02,69.02,68.99,68.99,127900.0,51.0497,51.0497,51.0275,51.0275,127900.0
2014-02-06 15:45:00,69.0,69.03,68.92,68.96,203200.0,51.0349,51.0571,50.9757,51.0053,203200.0
2014-02-06 15:50:00,68.97,69.03,68.89,68.93,197900.0,51.0127,51.0571,50.9536,50.9831,197900.0
2014-02-06 15:55:00,68.94,69.11,68.88,69.08,285500.0,50.9905,51.1163,50.9462,51.0941,285500.0
2014-02-07 09:30:00,69.23,69.5,68.8,69.26,183900.0,51.205,51.4047,50.887,51.2272,183900.0
2014-02-07 09:35:00,69.29,69.85,69.13,69.81,217100.0,51.2494,51.6636,51.1311,51.634,217100.0
2014-02-07 09:40:00,69.85,70.17,69.79,70.02,120000.0,51.6636,51.9003,51.6192,51.7893,120000.0
2014-02-07 09:45:00,70.03,70.24,69.98,70.08,86000.0,51.7967,51.9521,51.7598,51.8337,86000.0
2014-02-07 09:50:00,70.07,70.07,69.92,69.92,54500.0,51.8263,51.8263,51.7154,51.7154,54500.0
2014-02-07 09:55:00,69.91,69.96,69.72,69.82,135600.0,51.708,51.745,51.5675,51.6414,135600.0
2014-02-07 10:00:00,69.79,69.89,69.6,69.83,80500.0,51.6192,51.6932,51.4787,51.6488,80500.0
2014-02-07 10:05:00,69.82,69.92,69.79,69.89,91700.0,51.6414,51.7154,51.6192,51.6932,91700.0
2014-02-07 10:10:00,69.86,69.86,69.71,69.74,105700.0,51.671,51.671,51.5601,51.5822,105700.0
2014-02-07 10:15:00,69.74,69.75,69.55,69.72,56400.0,51.5822,51.5896,51.4417,51.5675,56400.0
2014-02-07 10:20:00,69.71,69.84,69.56,69.61,51600.0,51.5601,51.6562,51.4491,51.4861,51600.0
2014-02-07 10:25:00,69.56,69.66,69.32,69.37,98700.0,51.4491,51.5231,51.2716,51.3086,98700.0
2014-02-07 10:30:00,69.38,69.48,69.38,69.47,89300.0,51.316,51.3899,51.316,51.3825,89300.0
2014-02-07 10:35:00,69.48,69.79,69.48,69.78,54000.0,51.3899,51.6192,51.3899,51.6118,54000.0
2014-02-07 10:40:00,69.79,69.87,69.7,69.73,39600.0,51.6192,51.6784,51.5527,51.5749,39600.0
2014-02-07 10:45:00,69.73,69.88,69.66,69.87,34400.0,51.5749,51.6858,51.5231,51.6784,34400.0
2014-02-07 10:50:00,69.86,69.93,69.77,69.93,61300.0,51.671,51.7228,51.6044,51.7228,61300.0
2014-02-07 10:55:00,69.9,70.07,69.9,70.06,33300.0,51.7006,51.8263,51.7006,51.8189,33300.0
2014-02-07 11:00:00,70.06,70.06,69.96,69.97,25700.0,51.8189,51.8189,51.745,51.7524,25700.0
2014-02-07 11:05:00,69.97,70.1,69.95,69.98,23900.0,51.7524,51.8485,51.7376,51.7598,23900.0
2014-02-07 11:10:00,69.98,70.18,69.98,70.15,53800.0,51.7598,51.9077,51.7598,51.8855,53800.0
2014-02-07 11:15:00,70.15,70.21,70.06,70.14,35100.0,51.8855,51.9299,51.8189,51.8781,35100.0
2014-02-07 11:20:00,70.12,70.17,70.09,70.09,28500.0,51.8633,51.9003,51.8411,51.8411,28500.0
2014-02-07 11:25:00,70.1,70.13,69.83,70.08,60500.0,51.8485,51.8707,51.6488,51.8337,60500.0
2014-02-07 11:30:00,70.09,70.13,70.04,70.08,36400.0,51.8411,51.8707,51.8041,51.8337,36400.0
2014-02-07 11:35:00,70.09,70.26,70.09,70.22,45700.0,51.8411,51.9669,51.8411,51.9373,45700.0
2014-02-07 11:40:00,70.21,70.23,70.14,70.16,21100.0,51.9299,51.9447,51.8781,51.8929,21100.0
2014-02-07 11:45:00,70.16,70.27,70.16,70.27,47700.0,51.8929,51.9743,51.8929,51.9743,47700.0
2014-02-07 11:50:00,70.27,70.38,70.19,70.22,56500.0,51.9743,52.0556,51.9151,51.9373,56500.0
2014-02-07 11:55:00,70.21,70.29,70.2,70.27,117600.0,51.9299,51.989,51.9225,51.9743,117600.0
2014-02-07 12:00:00,70.26,70.31,70.25,70.28,49600.0,51.9669,52.0038,51.9595,51.9817,49600.0
2014-02-07 12:05:00,70.28,70.39,70.26,70.38,25400.0,51.9817,52.063,51.9669,52.0556,25400.0
2014-02-07 12:10:00,70.37,70.44,70.33,70.43,12700.0,52.0482,52.1,52.0186,52.0926,12700.0
2014-02-07 12:15:00,70.42,70.47,70.38,70.4,16100.0,52.0852,52.1222,52.0556,52.0704,16100.0
2014-02-07 12:20:00,70.39,70.41,70.35,70.4,39700.0,52.063,52.0778,52.0334,52.0704,39700.0
2014-02-07 12:25:00,70.39,70.44,70.38,70.42,13100.0,52.063,52.1,52.0556,52.0852,13100.0
2014-02-07 12:30:00,70.45,70.5,70.31,70.31,18900.0,52.1074,52.1444,52.0038,52.0038,18900.0
2014-02-07 12:35:00,70.31,70.44,70.31,70.44,17100.0,52.0038,52.1,52.0038,52.1,17100.0
2014-02-07 12:40:00,70.44,70.44,70.37,70.39,34500.0,52.1,52.1,52.0482,52.063,34500.0
2014-02-07 12:45:00,70.39,70.44,70.35,70.36,32400.0,52.063,52.1,52.0334,52.0408,32400.0
2014-02-07 12:50:00,70.36,70.44,70.35,70.36,16000.0,52.0408,52.1,52.0334,52.0408,16000.0
2014-02-07 12:55:00,70.35,70.35,70.26,70.27,53000.0,52.0334,52.0334,51.9669,51.9743,53000.0
2014-02-07 13:00:00,70.27,70.37,70.26,70.34,31000.0,51.9743,52.0482,51.9669,52.026,31000.0
2014-02-07 13:05:00,70.35,70.39,70.32,70.32,19500.0,52.0334,52.063,52.0112,52.0112,19500.0
2014-02-07 13:10:00,70.33,70.45,70.33,70.41,41100.0,52.0186,52.1074,52.0186,52.0778,41100.0
2014-02-07 13:15:00,70.42,70.48,70.29,70.37,61600.0,52.0852,52.1296,51.989,52.0482,61600.0
2014-02-07 13:20:00,70.36,70.42,70.34,70.42,18000.0,52.0408,52.0852,52.026,52.0852,18000.0
2014-02-07 13:25:00,70.41,70.45,70.4,70.44,22900.0,52.0778,52.1074,52.0704,52.1,22900.0
2014-02-07 13:30:00,70.43,70.45,70.42,70.44,24300.0,52.0926,52.1074,52.0852,52.1,24300.0
2014-02-07 13:35:00,70.45,70.57,70.45,70.57,47500.0,52.1074,52.1961,52.1074,52.1961,47500.0
2014-02-07 13:40:00,70.57,70.64,70.57,70.62,40800.0,52.1961,52.2479,52.1961,52.2331,40800.0
2014-02-07 13:45:00,70.62,70.65,70.6,70.61,24900.0,52.2331,52.2553,52.2183,52.2257,24900.0
2014-02-07 13:50:00,70.61,70.68,70.6,70.66,31700.0,52.2257,52.2775,52.2183,52.2627,31700.0
2014-02-07 13:55:00,70.65,70.79,70.63,70.72,37200.0,52.2553,52.3589,52.2405,52.3071,37200.0
2014-02-07 14:00:00,70.72,70.78,70.68,70.76,27100.0,52.3071,52.3515,52.2775,52.3367,27100.0
2014-02-07 14:05:00,70.77,70.84,70.76,70.8,30600.0,52.3441,52.3958,52.3367,52.3663,30600.0
2014-02-07 14:10:00,70.79,70.81,70.67,70.7,45400.0,52.3589,52.3737,52.2701,52.2923,45400.0
2014-02-07 14:15:00,70.67,70.71,70.61,70.64,51100.0,52.2701,52.2997,52.2257,52.2479,51100.0
2014-02-07 14:20:00,70.61,70.64,70.59,70.61,40700.0,52.2257,52.2479,52.2109,52.2257,40700.0
2014-02-07 14:25:00,70.62,70.64,70.46,70.47,43200.0,52.2331,52.2479,52.1148,52.1222,43200.0
2014-02-07 14:30:00,70.47,70.49,70.34,70.36,43400.0,52.1222,52.137,52.026,52.0408,43400.0
2014-02-07 14:35:00,70.35,70.36,70.25,70.26,32800.0,52.0334,52.0408,51.9595,51.9669,32800.0
2014-02-07 14:40:00,70.26,70.37,70.23,70.36,45800.0,51.9669,52.0482,51.9447,52.0408,45800.0
2014-02-07 14:45:00,70.36,70.48,70.36,70.42,55100.0,52.0408,52.1296,52.0408,52.0852,55100.0
2014-02-07 14:50:00,70.41,70.45,70.37,70.39,71900.0,52.0778,52.1074,52.0482,52.063,71900.0
2014-02-07 14:55:00,70.4,70.47,70.37,70.44,150600.0,52.0704,52.1222,52.0482,52.1,150600.0
2014-02-07 15:00:00,70.45,70.66,70.45,70.63,43400.0,52.1074,52.2627,52.1074,52.2405,43400.0
2014-02-07 15:05:00,70.64,70.64,70.48,70.48,48000.0,52.2479,52.2479,52.1296,52.1296,48000.0
2014-02-07 15:10:00,70.49,70.53,70.46,70.49,36300.0,52.137,52.1666,52.1148,52.137,36300.0
2014-02-07 15:15:00,70.49,70.6,70.48,70.59,52600.0,52.137,52.2183,52.1296,52.2109,52600.0
2014-02-07 15:20:00,70.59,70.6,70.47,70.54,54800.0,52.2109,52.2183,52.1222,52.174,54800.0
2014-02-07 15:25:00,70.54,70.62,70.54,70.61,91000.0,52.174,52.2331,52.174,52.2257,91000.0
2014-02-07 15:30:00,70.6,70.66,70.56,70.66,140900.0,52.2183,52.2627,52.1887,52.2627,140900.0
2014-02-07 15:35:00,70.65,70.72,70.65,70.7,116200.0,52.2553,52.3071,52.2553,52.2923,116200.0
2014-02-07 15:40:00,70.7,70.76,70.67,70.67,73800.0,52.2923,52.3367,52.2701,52.2701,73800.0
2014-02-07 15:45:00,70.67,70.73,70.63,70.64,109000.0,52.2701,52.3145,52.2405,52.2479,109000.0
2014-02-07 15:50:00,70.64,70.65,70.49,70.54,120400.0,52.2479,52.2553,52.137,52.174,120400.0
2014-02-07 15:55:00,70.55,70.64,70.54,70.61,163600.0,52.1814,52.2479,52.174,52.2257,163600.0
2014-02-10 09:30:00,70.5,70.64,70.38,70.39,40500.0,52.1444,52.2479,52.0556,52.063,40500.0
2014-02-10 09:35:00,70.45,70.54,70.17,70.47,27700.0,52.1074,52.174,51.9003,52.1222,27700.0
2014-02-10 09:40:00,70.4,70.49,70.13,70.36,22600.0,52.0704,52.137,51.8707,52.0408,22600.0
2014-02-10 09:45:00,70.38,70.56,70.29,70.48,23700.0,52.0556,52.1887,51.989,52.1296,23700.0
2014-02-10 09:50:00,70.46,70.51,70.2,70.42,19400.0,52.1148,52.1518,51.9225,52.0852,19400.0
2014-02-10 09:55:00,70.4,70.53,70.34,70.48,10400.0,52.0704,52.1666,52.026,52.1296,10400.0
2014-02-10 10:00:00,70.5,70.53,70.29,70.32,16200.0,52.1444,52.1666,51.989,52.0112,16200.0
2014-02-10 10:05:00,70.34,70.34,70.22,70.22,13900.0,52.026,52.026,51.9373,51.9373,13900.0
2014-02-10 10:10:00,70.26,70.39,70.16,70.2,18600.0,51.9669,52.063,51.8929,51.9225,18600.0
2014-02-10 10:15:00,70.21,70.3,70.17,70.23,12900.0,51.9299,51.9964,51.9003,51.9447,12900.0
2014-02-10 10:20:00,70.22,70.26,70.16,70.18,7800.0,51.9373,51.9669,51.8929,51.9077,7800.0
2014-02-10 10:25:00,70.18,70.26,70.15,70.25,16700.0,51.9077,51.9669,51.8855,51.9595,16700.0
2014-02-10 10:30:00,70.27,70.27,70.02,70.06,20900.0,51.9743,51.9743,51.7893,51.8189,20900.0
2014-02-10 10:35:00,70.1,70.1,69.92,69.92,24800.0,51.8485,51.8485,51.7154,51.7154,24800.0
2014-02-10 10:40:00,69.94,69.98,69.83,69.86,35300.0,51.7302,51.7598,51.6488,51.671,35300.0
2014-02-10 10:45:00,69.84,69.84,69.68,69.69,49900.0,51.6562,51.6562,51.5379,51.5453,49900.0
2014-02-10 10:50:00,69.69,69.84,69.68,69.69,17300.0,51.5453,51.6562,51.5379,51.5453,17300.0
2014-02-10 10:55:00,69.67,69.93,69.67,69.88,18000.0,51.5305,51.7228,51.5305,51.6858,18000.0
2014-02-10 11:00:00,69.88,69.88,69.66,69.66,26000.0,51.6858,51.6858,51.5231,51.5231,26000.0
2014-02-10 11:05:00,69.67,69.79,69.64,69.68,19200.0,51.5305,51.6192,51.5083,51.5379,19200.0
2014-02-10 11:10:00,69.69,69.73,69.67,69.7,17900.0,51.5453,51.5749,51.5305,51.5527,17900.0
2014-02-10 11:15:00,69.7,69.72,69.66,69.7,18400.0,51.5527,51.5675,51.5231,51.5527,18400.0
2014-02-10 11:20:00,69.7,69.71,69.57,69.69,39500.0,51.5527,51.5601,51.4565,51.5453,39500.0
2014-02-10 11:25:00,69.7,69.71,69.61,69.69,24800.0,51.5527,51.5601,51.4861,51.5453,24800.0
2014-02-10 11:30:00,69.68,69.72,69.63,69.65,28100.0,51.5379,51.5675,51.5009,51.5157,28100.0
2014-02-10 11:35:00,69.67,69.7,69.6,69.6,18800.0,51.5305,51.5527,51.4787,51.4787,18800.0
2014-02-10 11:40:00,69.63,69.71,69.61,69.67,18700.0,51.5009,51.5601,51.4861,51.5305,18700.0
2014-02-10 11:45:00,69.68,69.7,69.57,69.69,35400.0,51.5379,51.5527,51.4565,51.5453,35400.0
2014-02-10 11:50:00,69.69,69.85,69.69,69.73,23400.0,51.5453,51.6636,51.5453,51.5749,23400.0
2014-02-10 11:55:00,69.73,69.75,69.69,69.69,23900.0,51.5749,51.5896,51.5453,51.5453,23900.0
2014-02-10 12:00:00,69.7,69.71,69.63,69.63,11400.0,51.5527,51.5601,51.5009,51.5009,11400.0
2014-02-10 12:05:00,69.63,69.64,69.49,69.64,22400.0,51.5009,51.5083,51.3973,51.5083,22400.0
2014-02-10 12:10:00,69.64,69.67,69.61,69.62,14100.0,51.5083,51.5305,51.4861,51.4935,14100.0
2014-02-10 12:15:00,69.62,69.66,69.6,69.6,19600.0,51.4935,51.5231,51.4787,51.4787,19600.0
2014-02-10 12:20:00,69.59,69.66,69.57,69.66,10000.0,51.4713,51.5231,51.4565,51.5231,10000.0
2014-02-10 12:25:00,69.67,69.67,69.58,69.62,17400.0,51.5305,51.5305,51.4639,51.4935,17400.0
2014-02-10 12:30:00,69.62,69.66,69.61,69.65,13500.0,51.4935,51.5231,51.4861,51.5157,13500.0
2014-02-10 12:35:00,69.66,69.67,69.57,69.57,16200.0,51.5231,51.5305,51.4565,51.4565,16200.0
2014-02-10 12:40:00,69.58,69.65,69.54,69.64,12000.0,51.4639,51.5157,51.4343,51.5083,12000.0
2014-02-10 12:45:00,69.63,69.64,69.56,69.56,15900.0,51.5009,51.5083,51.4491,51.4491,15900.0
2014-02-10 12:50:00,69.57,69.6,69.52,69.53,28600.0,51.4565,51.4787,51.4195,51.4269,28600.0
2014-02-10 12:55:00,69.53,69.54,69.49,69.5,19700.0,51.4269,51.4343,51.3973,51.4047,19700.0
2014-02-10 13:00:00,69.5,69.51,69.4,69.41,45700.0,51.4047,51.4121,51.3308,51.3382,45700.0
2014-02-10 13:05:00,69.41,69.42,69.34,69.39,51200.0,51.3382,51.3456,51.2864,51.3234,51200.0
2014-02-10 13:10:00,69.39,69.48,69.39,69.43,17800.0,51.3234,51.3899,51.3234,51.353,17800.0
2014-02-10 13:15:00,69.41,69.45,69.38,69.42,17400.0,51.3382,51.3678,51.316,51.3456,17400.0
2014-02-10 13:20:00,69.41,69.44,69.37,69.37,50200.0,51.3382,51.3604,51.3086,51.3086,50200.0
2014-02-10 13:25:00,69.36,69.45,69.34,69.43,25100.0,51.3012,51.3678,51.2864,51.353,25100.0
2014-02-10 13:30:00,69.45,69.49,69.39,69.45,39900.0,51.3678,51.3973,51.3234,51.3678,39900.0
2014-02-10 13:35:00,69.46,69.53,69.43,69.51,22600.0,51.3751,51.4269,51.353,51.4121,22600.0
2014-02-10 13:40:00,69.53,69.53,69.42,69.43,20600.0,51.4269,51.4269,51.3456,51.353,20600.0
2014-02-10 13:45:00,69.43,69.47,69.42,69.43,17300.0,51.353,51.3825,51.3456,51.353,17300.0
2014-02-10 13:50:00,69.44,69.46,69.42,69.45,16800.0,51.3604,51.3751,51.3456,51.3678,16800.0
2014-02-10 13:55:00,69.45,69.48,69.41,69.44,26700.0,51.3678,51.3899,51.3382,51.3604,26700.0
2014-02-10 14:00:00,69.44,69.5,69.41,69.45,18300.0,51.3604,51.4047,51.3382,51.3678,18300.0
2014-02-10 14:05:00,69.45,69.45,69.4,69.41,17800.0,51.3678,51.3678,51.3308,51.3382,17800.0
2014-02-10 14:10:00,69.4,69.44,69.35,69.44,71500.0,51.3308,51.3604,51.2938,51.3604,71500.0
2014-02-10 14:15:00,69.43,69.48,69.4,69.46,30200.0,51.353,51.3899,51.3308,51.3751,30200.0
2014-02-10 14:20:00,69.46,69.5,69.39,69.47,48000.0,51.3751,51.4047,51.3234,51.3825,48000.0
2014-02-10 14:25:00,69.49,69.49,69.42,69.45,14700.0,51.3973,51.3973,51.3456,51.3678,14700.0
2014-02-10 14:30:00,69.45,69.51,69.43,69.48,42600.0,51.3678,51.4121,51.353,51.3899,42600.0
2014-02-10 14:35:00,69.48,69.54,69.47,69.48,38300.0,51.3899,51.4343,51.3825,51.3899,38300.0
2014-02-10 14:40:00,69.49,69.53,69.46,69.5,28300.0,51.3973,51.4269,51.3751,51.4047,28300.0
2014-02-10 14:45:00,69.5,69.53,69.47,69.48,43000.0,51.4047,51.4269,51.3825,51.3899,43000.0
2014-02-10 14:50:00,69.47,69.52,69.47,69.51,16000.0,51.3825,51.4195,51.3825,51.4121,16000.0
2014-02-10 14:55:00,69.52,69.52,69.43,69.44,12600.0,51.4195,51.4195,51.353,51.3604,12600.0
2014-02-10 15:00:00,69.44,69.51,69.42,69.45,27700.0,51.3604,51.4121,51.3456,51.3678,27700.0
2014-02-10 15:05:00,69.45,69.45,69.39,69.4,27100.0,51.3678,51.3678,51.3234,51.3308,27100.0
2014-02-10 15:10:00,69.4,69.48,69.39,69.47,29300.0,51.3308,51.3899,51.3234,51.3825,29300.0
2014-02-10 15:15:00,69.47,69.48,69.4,69.42,29000.0,51.3825,51.3899,51.3308,51.3456,29000.0
2014-02-10 15:20:00,69.42,69.43,69.37,69.42,34100.0,51.3456,51.353,51.3086,51.3456,34100.0
2014-02-10 15:25:00,69.42,69.44,69.37,69.43,31500.0,51.3456,51.3604,51.3086,51.353,31500.0
2014-02-10 15:30:00,69.43,69.52,69.42,69.52,58800.0,51.353,51.4195,51.3456,51.4195,58800.0
2014-02-10 15:35:00,69.53,69.56,69.49,69.54,71000.0,51.4269,51.4491,51.3973,51.4343,71000.0
2014-02-10 15:40:00,69.53,69.54,69.49,69.51,89400.0,51.4269,51.4343,51.3973,51.4121,89400.0
2014-02-10 15:45:00,69.5,69.52,69.43,69.43,120600.0,51.4047,51.4195,51.353,51.353,120600.0
2014-02-10 15:50:00,69.44,69.47,69.37,69.45,121300.0,51.3604,51.3825,51.3086,51.3678,121300.0
2014-02-10 15:55:00,69.46,69.56,69.45,69.52,124900.0,51.3751,51.4491,51.3678,51.4195,124900.0
2014-02-11 09:30:00,69.92,70.01,69.7,69.81,72500.0,51.7154,51.7819,51.5527,51.634,72500.0
2014-02-11 09:35:00,69.84,70.02,69.75,70.02,24000.0,51.6562,51.7893,51.5896,51.7893,24000.0
2014-02-11 09:40:00,70.0,70.09,69.85,70.09,21600.0,51.7746,51.8411,51.6636,51.8411,21600.0
2014-02-11 09:45:00,70.1,70.21,70.03,70.04,27600.0,51.8485,51.9299,51.7967,51.8041,27600.0
2014-02-11 09:50:00,70.06,70.07,69.78,69.8,18500.0,51.8189,51.8263,51.6118,51.6266,18500.0
2014-02-11 09:55:00,69.83,69.86,69.78,69.8,9900.0,51.6488,51.671,51.6118,51.6266,9900.0
2014-02-11 10:00:00,69.8,69.81,69.5,69.5,30800.0,51.6266,51.634,51.4047,51.4047,30800.0
2014-02-11 10:05:00,69.52,69.65,69.41,69.63,61500.0,51.4195,51.5157,51.3382,51.5009,61500.0
2014-02-11 10:10:00,69.63,69.74,69.53,69.74,43100.0,51.5009,51.5822,51.4269,51.5822,43100.0
2014-02-11 10:15:00,69.73,69.91,69.73,69.91,42700.0,51.5749,51.708,51.5749,51.708,42700.0
2014-02-11 10:20:00,69.9,70.08,69.88,70.0,31200.0,51.7006,51.8337,51.6858,51.7746,31200.0
2014-02-11 10:25:00,70.02,70.05,69.91,69.97,28200.0,51.7893,51.8115,51.708,51.7524,28200.0
2014-02-11 10:30:00,69.98,70.01,69.97,70.0,18400.0,51.7598,51.7819,51.7524,51.7746,18400.0
2014-02-11 10:35:00,70.0,70.05,69.97,69.99,27900.0,51.7746,51.8115,51.7524,51.7672,27900.0
2014-02-11 10:40:00,69.99,70.0,69.94,69.94,14900.0,51.7672,51.7746,51.7302,51.7302,14900.0
2014-02-11 10:45:00,69.95,69.95,69.88,69.9,24300.0,51.7376,51.7376,51.6858,51.7006,24300.0
2014-02-11 10:50:00,69.89,69.93,69.85,69.87,22500.0,51.6932,51.7228,51.6636,51.6784,22500.0
2014-02-11 10:55:00,69.9,69.9,69.81,69.89,22400.0,51.7006,51.7006,51.634,51.6932,22400.0
2014-02-11 11:00:00,69.9,69.93,69.82,69.88,99800.0,51.7006,51.7228,51.6414,51.6858,99800.0
2014-02-11 11:05:00,69.89,70.07,69.8,69.84,87800.0,51.6932,51.8263,51.6266,51.6562,87800.0
2014-02-11 11:10:00,69.84,69.87,69.83,69.85,28100.0,51.6562,51.6784,51.6488,51.6636,28100.0
2014-02-11 11:15:00,69.85,70.0,69.83,69.98,27600.0,51.6636,51.7746,51.6488,51.7598,27600.0
2014-02-11 11:20:00,69.97,70.07,69.95,70.07,24700.0,51.7524,51.8263,51.7376,51.8263,24700.0
2014-02-11 11:25:00,70.08,70.11,69.94,70.0,74400.0,51.8337,51.8559,51.7302,51.7746,74400.0
2014-02-11 11:30:00,70.01,70.08,69.94,69.95,70200.0,51.7819,51.8337,51.7302,51.7376,70200.0
2014-02-11 11:35:00,69.97,69.98,69.92,69.98,30200.0,51.7524,51.7598,51.7154,51.7598,30200.0
2014-02-11 11:40:00,69.99,70.05,69.96,70.05,23900.0,51.7672,51.8115,51.745,51.8115,23900.0
2014-02-11 11:45:00,70.05,70.05,69.94,70.04,38700.0,51.8115,51.8115,51.7302,51.8041,38700.0
2014-02-11 11:50:00,70.05,70.1,70.04,70.09,16700.0,51.8115,51.8485,51.8041,51.8411,16700.0
2014-02-11 11:55:00,70.08,70.09,70.02,70.08,17100.0,51.8337,51.8411,51.7893,51.8337,17100.0
2014-02-11 12:00:00,70.08,70.09,70.02,70.06,22200.0,51.8337,51.8411,51.7893,51.8189,22200.0
2014-02-11 12:05:00,70.05,70.06,69.99,70.02,14300.0,51.8115,51.8189,51.7672,51.7893,14300.0
2014-02-11 12:10:00,70.02,70.02,69.95,70.01,21700.0,51.7893,51.7893,51.7376,51.7819,21700.0
2014-02-11 12:15:00,70.0,70.03,69.98,70.02,12500.0,51.7746,51.7967,51.7598,51.7893,12500.0
2014-02-11 12:20:00,70.03,70.05,69.97,70.0,19700.0,51.7967,51.8115,51.7524,51.7746,19700.0
2014-02-11 12:25:00,70.01,70.07,69.99,70.03,16000.0,51.7819,51.8263,51.7672,51.7967,16000.0
2014-02-11 12:30:00,70.03,70.13,70.0,70.12,22100.0,51.7967,51.8707,51.7746,51.8633,22100.0
2014-02-11 12:35:00,70.12,70.15,70.03,70.05,37100.0,51.8633,51.8855,51.7967,51.8115,37100.0
2014-02-11 12:40:00,70.04,70.07,70.02,70.06,21700.0,51.8041,51.8263,51.7893,51.8189,21700.0
2014-02-11 12:45:00,70.05,70.09,70.04,70.06,28600.0,51.8115,51.8411,51.8041,51.8189,28600.0
2014-02-11 12:50:00,70.06,70.06,69.99,70.02,19300.0,51.8189,51.8189,51.7672,51.7893,19300.0
2014-02-11 12:55:00,70.04,70.12,70.04,70.08,18700.0,51.8041,51.8633,51.8041,51.8337,18700.0
2014-02-11 13:00:00,70.09,70.15,70.09,70.13,16400.0,51.8411,51.8855,51.8411,51.8707,16400.0
2014-02-11 13:05:00,70.13,70.17,70.11,70.14,16400.0,51.8707,51.9003,51.8559,51.8781,16400.0
2014-02-11 13:10:00,70.16,70.23,70.16,70.22,26500.0,51.8929,51.9447,51.8929,51.9373,26500.0
2014-02-11 13:15:00,70.23,70.25,70.19,70.25,17600.0,51.9447,51.9595,51.9151,51.9595,17600.0
2014-02-11 13:20:00,70.25,70.26,70.18,70.21,19300.0,51.9595,51.9669,51.9077,51.9299,19300.0
2014-02-11 13:25:00,70.24,70.26,70.17,70.2,37100.0,51.9521,51.9669,51.9003,51.9225,37100.0
2014-02-11 13:30:00,70.2,70.24,70.19,70.19,22300.0,51.9225,51.9521,51.9151,51.9151,22300.0
2014-02-11 13:35:00,70.2,70.25,70.19,70.21,23800.0,51.9225,51.9595,51.9151,51.9299,23800.0
2014-02-11 13:40:00,70.22,70.24,70.19,70.21,21600.0,51.9373,51.9521,51.9151,51.9299,21600.0
2014-02-11 13:45:00,70.21,70.24,70.19,70.21,28100.0,51.9299,51.9521,51.9151,51.9299,28100.0
2014-02-11 13:50:00,70.23,70.24,70.21,70.23,58300.0,51.9447,51.9521,51.9299,51.9447,58300.0
2014-02-11 13:55:00,70.22,70.24,70.21,70.22,34800.0,51.9373,51.9521,51.9299,51.9373,34800.0
2014-02-11 14:00:00,70.21,70.24,70.19,70.2,52000.0,51.9299,51.9521,51.9151,51.9225,52000.0
2014-02-11 14:05:00,70.21,70.22,70.19,70.22,26100.0,51.9299,51.9373,51.9151,51.9373,26100.0
2014-02-11 14:10:00,70.19,70.22,70.18,70.19,22900.0,51.9151,51.9373,51.9077,51.9151,22900.0
2014-02-11 14:15:00,70.2,70.22,70.18,70.19,60000.0,51.9225,51.9373,51.9077,51.9151,60000.0
2014-02-11 14:20:00,70.2,70.23,70.19,70.23,29100.0,51.9225,51.9447,51.9151,51.9447,29100.0
2014-02-11 14:25:00,70.23,70.23,70.19,70.21,22300.0,51.9447,51.9447,51.9151,51.9299,22300.0
2014-02-11 14:30:00,70.21,70.24,70.2,70.2,26500.0,51.9299,51.9521,51.9225,51.9225,26500.0
2014-02-11 14:35:00,70.21,70.27,70.21,70.27,27800.0,51.9299,51.9743,51.9299,51.9743,27800.0
2014-02-11 14:40:00,70.26,70.3,70.23,70.24,60700.0,51.9669,51.9964,51.9447,51.9521,60700.0
2014-02-11 14:45:00,70.25,70.27,70.23,70.24,45900.0,51.9595,51.9743,51.9447,51.9521,45900.0
2014-02-11 14:50:00,70.25,70.26,70.22,70.22,49600.0,51.9595,51.9669,51.9373,51.9373,49600.0
2014-02-11 14:55:00,70.24,70.26,70.19,70.2,91600.0,51.9521,51.9669,51.9151,51.9225,91600.0
2014-02-11 15:00:00,70.21,70.21,70.16,70.2,49300.0,51.9299,51.9299,51.8929,51.9225,49300.0
2014-02-11 15:05:00,70.19,70.24,70.18,70.22,48600.0,51.9151,51.9521,51.9077,51.9373,48600.0
2014-02-11 15:10:00,70.22,70.23,70.19,70.2,61100.0,51.9373,51.9447,51.9151,51.9225,61100.0
2014-02-11 15:15:00,70.21,70.22,70.14,70.2,87700.0,51.9299,51.9373,51.8781,51.9225,87700.0
2014-02-11 15:20:00,70.21,70.21,70.16,70.18,33600.0,51.9299,51.9299,51.8929,51.9077,33600.0
2014-02-11 15:25:00,70.19,70.19,70.08,70.12,32800.0,51.9151,51.9151,51.8337,51.8633,32800.0
2014-02-11 15:30:00,70.13,70.16,70.11,70.13,27300.0,51.8707,51.8929,51.8559,51.8707,27300.0
2014-02-11 15:35:00,70.14,70.16,70.11,70.12,38600.0,51.8781,51.8929,51.8559,51.8633,38600.0
2014-02-11 15:40:00,70.11,70.16,70.1,70.16,80400.0,51.8559,51.8929,51.8485,51.8929,80400.0
2014-02-11 15:45:00,70.17,70.17,70.1,70.12,65900.0,51.9003,51.9003,51.8485,51.8633,65900.0
2014-02-11 15:50:00,70.12,70.13,70.04,70.05,72800.0,51.8633,51.8707,51.8041,51.8115,72800.0
2014-02-11 15:55:00,70.06,70.07,69.97,70.0,148200.0,51.8189,51.8263,51.7524,51.7746,148200.0
2014-02-12 09:30:00,70.33,70.53,70.17,70.53,75300.0,52.0186,52.1666,51.9003,52.1666,75300.0
2014-02-12 09:35:00,70.5,70.72,70.44,70.71,107900.0,52.1444,52.3071,52.1,52.2997,107900.0
2014-02-12 09:40:00,70.71,70.81,70.57,70.6,85600.0,52.2997,52.3737,52.1961,52.2183,85600.0
2014-02-12 09:45:00,70.6,70.65,70.49,70.55,102600.0,52.2183,52.2553,52.137,52.1814,102600.0
2014-02-12 09:50:00,70.52,70.62,70.46,70.54,34900.0,52.1592,52.2331,52.1148,52.174,34900.0
2014-02-12 09:55:00,70.53,70.59,70.47,70.47,32700.0,52.1666,52.2109,52.1222,52.1222,32700.0
2014-02-12 10:00:00,70.5,70.6,70.45,70.59,29700.0,52.1444,52.2183,52.1074,52.2109,29700.0
2014-02-12 10:05:00,70.59,70.6,70.47,70.52,52100.0,52.2109,52.2183,52.1222,52.1592,52100.0
2014-02-12 10:10:00,70.53,70.64,70.51,70.59,129400.0,52.1666,52.2479,52.1518,52.2109,129400.0
2014-02-12 10:15:00,70.59,70.67,70.49,70.49,59900.0,52.2109,52.2701,52.137,52.137,59900.0
2014-02-12 10:20:00,70.49,70.51,70.35,70.36,45700.0,52.137,52.1518,52.0334,52.0408,45700.0
2014-02-12 10:25:00,70.36,70.45,70.35,70.45,35300.0,52.0408,52.1074,52.0334,52.1074,35300.0
2014-02-12 10:30:00,70.45,70.45,70.36,70.37,29900.0,52.1074,52.1074,52.0408,52.0482,29900.0
2014-02-12 10:35:00,70.37,70.46,70.34,70.42,59900.0,52.0482,52.1148,52.026,52.0852,59900.0
2014-02-12 10:40:00,70.41,70.45,70.32,70.35,64600.0,52.0778,52.1074,52.0112,52.0334,64600.0
2014-02-12 10:45:00,70.36,70.4,70.26,70.4,65400.0,52.0408,52.0704,51.9669,52.0704,65400.0
2014-02-12 10:50:00,70.39,70.5,70.35,70.47,58700.0,52.063,52.1444,52.0334,52.1222,58700.0
2014-02-12 10:55:00,70.47,70.57,70.47,70.48,109400.0,52.1222,52.1961,52.1222,52.1296,109400.0
2014-02-12 11:00:00,70.51,70.56,70.44,70.47,23400.0,52.1518,52.1887,52.1,52.1222,23400.0
2014-02-12 11:05:00,70.48,70.49,70.44,70.46,31800.0,52.1296,52.137,52.1,52.1148,31800.0
2014-02-12 11:10:00,70.45,70.49,70.45,70.48,12500.0,52.1074,52.137,52.1074,52.1296,12500.0
2014-02-12 11:15:00,70.46,70.46,70.33,70.33,30700.0,52.1148,52.1148,52.0186,52.0186,30700.0
2014-02-12 11:20:00,70.35,70.4,70.27,70.38,39900.0,52.0334,52.0704,51.9743,52.0556,39900.0
2014-02-12 11:25:00,70.36,70.44,70.36,70.4,48800.0,52.0408,52.1,52.0408,52.0704,48800.0
2014-02-12 11:30:00,70.39,70.47,70.38,70.44,42400.0,52.063,52.1222,52.0556,52.1,42400.0
2014-02-12 11:35:00,70.43,70.48,70.35,70.38,31500.0,52.0926,52.1296,52.0334,52.0556,31500.0
2014-02-12 11:40:00,70.37,70.42,70.31,70.39,54500.0,52.0482,52.0852,52.0038,52.063,54500.0
2014-02-12 11:45:00,70.4,70.45,70.35,70.37,44800.0,52.0704,52.1074,52.0334,52.0482,44800.0
2014-02-12 11:50:00,70.36,70.45,70.34,70.44,47600.0,52.0408,52.1074,52.026,52.1,47600.0
2014-02-12 11:55:00,70.44,70.61,70.43,70.61,88000.0,52.1,52.2257,52.0926,52.2257,88000.0
2014-02-12 12:00:00,70.62,70.79,70.57,70.78,81700.0,52.2331,52.3589,52.1961,52.3515,81700.0
2014-02-12 12:05:00,70.78,70.85,70.75,70.83,39400.0,52.3515,52.4032,52.3293,52.3885,39400.0
2014-02-12 12:10:00,70.84,70.88,70.78,70.87,73700.0,52.3958,52.4254,52.3515,52.418,73700.0
2014-02-12 12:15:00,70.88,71.03,70.86,71.0,74700.0,52.4254,52.5364,52.4106,52.5142,74700.0
2014-02-12 12:20:00,71.01,71.01,70.92,70.95,56400.0,52.5216,52.5216,52.455,52.4772,56400.0
2014-02-12 12:25:00,70.95,70.98,70.92,70.98,34500.0,52.4772,52.4994,52.455,52.4994,34500.0
2014-02-12 12:30:00,70.98,71.01,70.94,70.94,37100.0,52.4994,52.5216,52.4698,52.4698,37100.0
2014-02-12 12:35:00,70.96,70.99,70.92,70.96,21600.0,52.4846,52.5068,52.455,52.4846,21600.0
2014-02-12 12:40:00,70.94,71.02,70.94,71.01,33700.0,52.4698,52.529,52.4698,52.5216,33700.0
2014-02-12 12:45:00,71.0,71.02,70.96,70.99,51400.0,52.5142,52.529,52.4846,52.5068,51400.0
2014-02-12 12:50:00,70.98,71.12,70.97,71.12,60900.0,52.4994,52.6029,52.492,52.6029,60900.0
2014-02-12 12:55:00,71.1,71.13,71.08,71.11,45400.0,52.5882,52.6103,52.5734,52.5955,45400.0
2014-02-12 13:00:00,71.11,71.13,71.0,71.0,44000.0,52.5955,52.6103,52.5142,52.5142,44000.0
2014-02-12 13:05:00,70.99,71.01,70.91,70.94,28600.0,52.5068,52.5216,52.4476,52.4698,28600.0
2014-02-12 13:10:00,70.94,71.02,70.94,71.01,32200.0,52.4698,52.529,52.4698,52.5216,32200.0
2014-02-12 13:15:00,71.0,71.01,70.95,71.0,42500.0,52.5142,52.5216,52.4772,52.5142,42500.0
2014-02-12 13:20:00,70.99,71.01,70.96,70.99,30200.0,52.5068,52.5216,52.4846,52.5068,30200.0
2014-02-12 13:25:00,71.0,71.01,70.97,70.99,41200.0,52.5142,52.5216,52.492,52.5068,41200.0
2014-02-12 13:30:00,71.0,71.1,71.0,71.1,64000.0,52.5142,52.5882,52.5142,52.5882,64000.0
2014-02-12 13:35:00,71.09,71.12,71.06,71.06,45700.0,52.5808,52.6029,52.5586,52.5586,45700.0
2014-02-12 13:40:00,71.06,71.06,70.98,70.98,33500.0,52.5586,52.5586,52.4994,52.4994,33500.0
2014-02-12 13:45:00,70.98,71.02,70.95,71.02,29200.0,52.4994,52.529,52.4772,52.529,29200.0
2014-02-12 13:50:00,71.01,71.06,71.0,71.05,47300.0,52.5216,52.5586,52.5142,52.5512,47300.0
2014-02-12 13:55:00,71.05,71.08,71.03,71.05,46000.0,52.5512,52.5734,52.5364,52.5512,46000.0
2014-02-12 14:00:00,71.06,71.22,71.04,71.21,121200.0,52.5586,52.6769,52.5438,52.6695,121200.0
2014-02-12 14:05:00,71.21,71.38,71.21,71.34,114900.0,52.6695,52.7953,52.6695,52.7657,114900.0
2014-02-12 14:10:00,71.34,71.35,71.08,71.2,45700.0,52.7657,52.7731,52.5734,52.6621,45700.0
2014-02-12 14:15:00,71.21,71.23,71.15,71.2,31600.0,52.6695,52.6843,52.6251,52.6621,31600.0
2014-02-12 14:20:00,71.21,71.26,71.18,71.18,42600.0,52.6695,52.7065,52.6473,52.6473,42600.0
2014-02-12 14:25:00,71.19,71.26,71.14,71.25,36900.0,52.6547,52.7065,52.6177,52.6991,36900.0
2014-02-12 14:30:00,71.24,71.3,71.1,71.29,79700.0,52.6917,52.7361,52.5882,52.7287,79700.0
2014-02-12 14:35:00,71.28,71.29,71.16,71.18,42800.0,52.7213,52.7287,52.6325,52.6473,42800.0
2014-02-12 14:40:00,71.18,71.23,71.13,71.14,35900.0,52.6473,52.6843,52.6103,52.6177,35900.0
2014-02-12 14:45:00,71.13,71.14,70.99,71.0,66300.0,52.6103,52.6177,52.5068,52.5142,66300.0
2014-02-12 14:50:00,71.0,71.01,70.98,71.0,51200.0,52.5142,52.5216,52.4994,52.5142,51200.0
2014-02-12 14:55:00,71.01,71.01,70.92,70.92,51700.0,52.5216,52.5216,52.455,52.455,51700.0
2014-02-12 15:00:00,70.92,71.02,70.89,71.01,39800.0,52.455,52.529,52.4328,52.5216,39800.0
2014-02-12 15:05:00,71.02,71.05,70.98,71.03,68900.0,52.529,52.5512,52.4994,52.5364,68900.0
2014-02-12 15:10:00,71.03,71.04,70.93,71.02,39800.0,52.5364,52.5438,52.4624,52.529,39800.0
2014-02-12 15:15:00,71.02,71.13,71.02,71.13,45000.0,52.529,52.6103,52.529,52.6103,45000.0
2014-02-12 15:20:00,71.13,71.14,71.03,71.07,62900.0,52.6103,52.6177,52.5364,52.566,62900.0
2014-02-12 15:25:00,71.07,71.1,71.03,71.05,38900.0,52.566,52.5882,52.5364,52.5512,38900.0
2014-02-12 15:30:00,71.05,71.14,71.05,71.12,48600.0,52.5512,52.6177,52.5512,52.6029,48600.0
2014-02-12 15:35:00,71.11,71.13,71.0,71.02,58200.0,52.5955,52.6103,52.5142,52.529,58200.0
2014-02-12 15:40:00,71.02,71.05,70.98,71.04,54600.0,52.529,52.5512,52.4994,52.5438,54600.0
2014-02-12 15:45:00,71.04,71.08,70.93,70.99,74200.0,52.5438,52.5734,52.4624,52.5068,74200.0
2014-02-12 15:50:00,70.99,71.01,70.94,70.94,62000.0,52.5068,52.5216,52.4698,52.4698,62000.0
2014-02-12 15:55:00,70.94,71.11,70.94,71.1,130400.0,52.4698,52.5955,52.4698,52.5882,130400.0
2014-02-13 09:30:00,70.43,70.66,70.25,70.25,39900.0,52.0926,52.2627,51.9595,51.9595,39900.0
2014-02-13 09:35:00,70.34,70.57,70.3,70.5,25100.0,52.026,52.1961,51.9964,52.1444,25100.0
2014-02-13 09:40:00,70.5,70.7,70.48,70.57,11300.0,52.1444,52.2923,52.1296,52.1961,11300.0
2014-02-13 09:45:00,70.6,70.75,70.5,70.75,36600.0,52.2183,52.3293,52.1444,52.3293,36600.0
2014-02-13 09:50:00,70.75,70.86,70.7,70.81,32900.0,52.3293,52.4106,52.2923,52.3737,32900.0
2014-02-13 09:55:00,70.81,70.86,70.7,70.76,21600.0,52.3737,52.4106,52.2923,52.3367,21600.0
2014-02-13 10:00:00,70.76,70.92,70.74,70.75,19200.0,52.3367,52.455,52.3219,52.3293,19200.0
2014-02-13 10:05:00,70.79,71.04,70.78,71.01,16300.0,52.3589,52.5438,52.3515,52.5216,16300.0
2014-02-13 10:10:00,71.01,71.01,70.92,70.94,7100.0,52.5216,52.5216,52.455,52.4698,7100.0
2014-02-13 10:15:00,70.94,71.18,70.94,71.11,24600.0,52.4698,52.6473,52.4698,52.5955,24600.0
2014-02-13 10:20:00,71.13,71.16,71.0,71.04,28700.0,52.6103,52.6325,52.5142,52.5438,28700.0
2014-02-13 10:25:00,71.04,71.2,71.04,71.13,21100.0,52.5438,52.6621,52.5438,52.6103,21100.0
2014-02-13 10:30:00,71.12,71.14,71.02,71.08,16500.0,52.6029,52.6177,52.529,52.5734,16500.0
2014-02-13 10:35:00,71.08,71.19,71.03,71.17,26800.0,52.5734,52.6547,52.5364,52.6399,26800.0
2014-02-13 10:40:00,71.14,71.15,71.02,71.09,10400.0,52.6177,52.6251,52.529,52.5808,10400.0
2014-02-13 10:45:00,71.11,71.11,71.03,71.06,4800.0,52.5955,52.5955,52.5364,52.5586,4800.0
2014-02-13 10:50:00,71.05,71.25,71.04,71.21,14300.0,52.5512,52.6991,52.5438,52.6695,14300.0
2014-02-13 10:55:00,71.21,71.38,71.21,71.38,32500.0,52.6695,52.7953,52.6695,52.7953,32500.0
2014-02-13 11:00:00,71.37,71.46,71.34,71.42,37900.0,52.7879,52.8544,52.7657,52.8248,37900.0
2014-02-13 11:05:00,71.41,71.48,71.37,71.44,48300.0,52.8174,52.8692,52.7879,52.8396,48300.0
2014-02-13 11:10:00,71.44,71.44,71.31,71.35,11800.0,52.8396,52.8396,52.7435,52.7731,11800.0
2014-02-13 11:15:00,71.37,71.49,71.37,71.47,14000.0,52.7879,52.8766,52.7879,52.8618,14000.0
2014-02-13 11:20:00,71.46,71.55,71.42,71.45,14900.0,52.8544,52.921,52.8248,52.847,14900.0
2014-02-13 11:25:00,71.44,71.44,71.38,71.41,12600.0,52.8396,52.8396,52.7953,52.8174,12600.0
2014-02-13 11:30:00,71.39,71.45,71.37,71.38,18100.0,52.8026,52.847,52.7879,52.7953,18100.0
2014-02-13 11:35:00,71.36,71.43,71.3,71.3,15200.0,52.7805,52.8322,52.7361,52.7361,15200.0
2014-02-13 11:40:00,71.31,71.35,71.29,71.35,10400.0,52.7435,52.7731,52.7287,52.7731,10400.0
2014-02-13 11:45:00,71.35,71.41,71.33,71.34,9200.0,52.7731,52.8174,52.7583,52.7657,9200.0
2014-02-13 11:50:00,71.36,71.42,71.35,71.39,12300.0,52.7805,52.8248,52.7731,52.8026,12300.0
2014-02-13 11:55:00,71.37,71.38,71.28,71.32,23800.0,52.7879,52.7953,52.7213,52.7509,23800.0
2014-02-13 12:00:00,71.3,71.33,71.27,71.31,13400.0,52.7361,52.7583,52.7139,52.7435,13400.0
2014-02-13 12:05:00,71.31,71.37,71.31,71.32,17300.0,52.7435,52.7879,52.7435,52.7509,17300.0
2014-02-13 12:10:00,71.32,71.38,71.28,71.33,10600.0,52.7509,52.7953,52.7213,52.7583,10600.0
2014-02-13 12:15:00,71.32,71.36,71.29,71.31,16800.0,52.7509,52.7805,52.7287,52.7435,16800.0
2014-02-13 12:20:00,71.3,71.32,71.25,71.27,5800.0,52.7361,52.7509,52.6991,52.7139,5800.0
2014-02-13 12:25:00,71.25,71.34,71.24,71.34,17700.0,52.6991,52.7657,52.6917,52.7657,17700.0
2014-02-13 12:30:00,71.33,71.39,71.28,71.3,39400.0,52.7583,52.8026,52.7213,52.7361,39400.0
2014-02-13 12:35:00,71.3,71.32,71.29,71.32,6800.0,52.7361,52.7509,52.7287,52.7509,6800.0
2014-02-13 12:40:00,71.32,71.38,71.29,71.36,16600.0,52.7509,52.7953,52.7287,52.7805,16600.0
2014-02-13 12:45:00,71.37,71.41,71.35,71.39,18700.0,52.7879,52.8174,52.7731,52.8026,18700.0
2014-02-13 12:50:00,71.4,71.44,71.39,71.43,18600.0,52.81,52.8396,52.8026,52.8322,18600.0
2014-02-13 12:55:00,71.43,71.53,71.42,71.53,29900.0,52.8322,52.9062,52.8248,52.9062,29900.0
2014-02-13 13:00:00,71.53,71.55,71.49,71.54,16900.0,52.9062,52.921,52.8766,52.9136,16900.0
2014-02-13 13:05:00,71.54,71.63,71.54,71.61,21100.0,52.9136,52.9802,52.9136,52.9654,21100.0
2014-02-13 13:10:00,71.6,71.65,71.59,71.62,15300.0,52.958,52.995,52.9506,52.9728,15300.0
2014-02-13 13:15:00,71.59,71.7,71.57,71.7,20300.0,52.9506,53.0319,52.9358,53.0319,20300.0
2014-02-13 13:20:00,71.68,71.68,71.63,71.63,14000.0,53.0171,53.0171,52.9802,52.9802,14000.0
2014-02-13 13:25:00,71.63,71.68,71.63,71.67,10000.0,52.9802,53.0171,52.9802,53.0097,10000.0
2014-02-13 13:30:00,71.66,71.66,71.59,71.62,7400.0,53.0023,53.0023,52.9506,52.9728,7400.0
2014-02-13 13:35:00,71.6,71.69,71.58,71.68,40900.0,52.958,53.0245,52.9432,53.0171,40900.0
2014-02-13 13:40:00,71.66,71.7,71.62,71.64,44000.0,53.0023,53.0319,52.9728,52.9876,44000.0
2014-02-13 13:45:00,71.63,71.67,71.58,71.58,14700.0,52.9802,53.0097,52.9432,52.9432,14700.0
2014-02-13 13:50:00,71.59,71.6,71.53,71.57,15000.0,52.9506,52.958,52.9062,52.9358,15000.0
2014-02-13 13:55:00,71.57,71.57,71.53,71.55,17500.0,52.9358,52.9358,52.9062,52.921,17500.0
2014-02-13 14:00:00,71.55,71.61,71.52,71.61,71800.0,52.921,52.9654,52.8988,52.9654,71800.0
2014-02-13 14:05:00,71.61,71.65,71.61,71.64,20900.0,52.9654,52.995,52.9654,52.9876,20900.0
2014-02-13 14:10:00,71.64,71.64,71.58,71.59,11300.0,52.9876,52.9876,52.9432,52.9506,11300.0
2014-02-13 14:15:00,71.6,71.6,71.51,71.53,14300.0,52.958,52.958,52.8914,52.9062,14300.0
2014-02-13 14:20:00,71.51,71.55,71.48,71.48,11600.0,52.8914,52.921,52.8692,52.8692,11600.0
2014-02-13 14:25:00,71.48,71.48,71.4,71.41,17500.0,52.8692,52.8692,52.81,52.8174,17500.0
2014-02-13 14:30:00,71.41,71.43,71.36,71.36,16200.0,52.8174,52.8322,52.7805,52.7805,16200.0
2014-02-13 14:35:00,71.36,71.38,71.34,71.38,26800.0,52.7805,52.7953,52.7657,52.7953,26800.0
2014-02-13 14:40:00,71.37,71.41,71.35,71.41,15700.0,52.7879,52.8174,52.7731,52.8174,15700.0
2014-02-13 14:45:00,71.39,71.44,71.38,71.4,7600.0,52.8026,52.8396,52.7953,52.81,7600.0
2014-02-13 14:50:00,71.41,71.43,71.38,71.4,10800.0,52.8174,52.8322,52.7953,52.81,10800.0
2014-02-13 14:55:00,71.39,71.42,71.34,71.4,11400.0,52.8026,52.8248,52.7657,52.81,11400.0
2014-02-13 15:00:00,71.4,71.41,71.36,71.38,17900.0,52.81,52.8174,52.7805,52.7953,17900.0
2014-02-13 15:05:00,71.39,71.49,71.39,71.49,31600.0,52.8026,52.8766,52.8026,52.8766,31600.0
2014-02-13 15:10:00,71.47,71.48,71.42,71.43,13900.0,52.8618,52.8692,52.8248,52.8322,13900.0
2014-02-13 15:15:00,71.44,71.47,71.42,71.45,20400.0,52.8396,52.8618,52.8248,52.847,20400.0
2014-02-13 15:20:00,71.44,71.47,71.41,71.46,57400.0,52.8396,52.8618,52.8174,52.8544,57400.0
2014-02-13 15:25:00,71.46,71.46,71.41,71.45,28000.0,52.8544,52.8544,52.8174,52.847,28000.0
2014-02-13 15:30:00,71.46,71.47,71.41,71.43,32100.0,52.8544,52.8618,52.8174,52.8322,32100.0
2014-02-13 15:35:00,71.43,71.47,71.37,71.47,50500.0,52.8322,52.8618,52.7879,52.8618,50500.0
2014-02-13 15:40:00,71.45,71.47,71.4,71.46,45000.0,52.847,52.8618,52.81,52.8544,45000.0
2014-02-13 15:45:00,71.45,71.5,71.44,71.5,39100.0,52.847,52.884,52.8396,52.884,39100.0
2014-02-13 15:50:00,71.49,71.52,71.46,71.49,65300.0,52.8766,52.8988,52.8544,52.8766,65300.0
2014-02-13 15:55:00,71.5,71.56,71.47,71.55,148100.0,52.884,52.9284,52.8618,52.921,148100.0
2014-02-14 09:30:00,71.49,71.67,71.24,71.65,33500.0,52.8766,53.0097,52.6917,52.995,33500.0
2014-02-14 09:35:00,71.64,71.87,71.61,71.83,36900.0,52.9876,53.1577,52.9654,53.1281,36900.0
2014-02-14 09:40:00,71.86,71.86,71.6,71.73,36400.0,53.1503,53.1503,52.958,53.0541,36400.0
2014-02-14 09:45:00,71.78,71.9,71.74,71.87,30800.0,53.0911,53.1799,53.0615,53.1577,30800.0
2014-02-14 09:50:00,71.86,72.17,71.23,71.98,113300.0,53.1503,53.3796,52.6843,53.239,113300.0
2014-02-14 09:55:00,71.98,72.02,71.76,71.83,22900.0,53.239,53.2686,53.0763,53.1281,22900.0
2014-02-14 10:00:00,71.8,71.89,71.67,71.7,22100.0,53.1059,53.1725,53.0097,53.0319,22100.0
2014-02-14 10:05:00,71.66,71.99,71.59,71.94,47900.0,53.0023,53.2464,52.9506,53.2094,47900.0
2014-02-14 10:10:00,71.96,72.14,71.91,71.95,52100.0,53.2242,53.3574,53.1873,53.2168,52100.0
2014-02-14 10:15:00,71.95,72.21,71.91,72.14,45900.0,53.2168,53.4091,53.1873,53.3574,45900.0
2014-02-14 10:20:00,72.15,72.35,72.15,72.31,41100.0,53.3648,53.5127,53.3648,53.4831,41100.0
2014-02-14 10:25:00,72.3,72.36,72.24,72.25,19000.0,53.4757,53.5201,53.4313,53.4387,19000.0
2014-02-14 10:30:00,72.24,72.41,72.21,72.4,27300.0,53.4313,53.5571,53.4091,53.5497,27300.0
2014-02-14 10:35:00,72.41,72.42,72.32,72.34,28000.0,53.5571,53.5645,53.4905,53.5053,28000.0
2014-02-14 10:40:00,72.31,72.44,72.31,72.4,28700.0,53.4831,53.5793,53.4831,53.5497,28700.0
2014-02-14 10:45:00,72.41,72.44,72.35,72.42,25800.0,53.5571,53.5793,53.5127,53.5645,25800.0
2014-02-14 10:50:00,72.42,72.53,72.39,72.45,45800.0,53.5645,53.6458,53.5423,53.5867,45800.0
2014-02-14 10:55:00,72.45,72.47,72.39,72.45,28300.0,53.5867,53.6015,53.5423,53.5867,28300.0
2014-02-14 11:00:00,72.46,72.46,72.35,72.41,36900.0,53.5941,53.5941,53.5127,53.5571,36900.0
2014-02-14 11:05:00,72.4,72.45,72.3,72.35,33800.0,53.5497,53.5867,53.4757,53.5127,33800.0
2014-02-14 11:10:00,72.36,72.44,72.35,72.43,36800.0,53.5201,53.5793,53.5127,53.5719,36800.0
2014-02-14 11:15:00,72.42,72.57,72.4,72.56,67200.0,53.5645,53.6754,53.5497,53.668,67200.0
2014-02-14 11:20:00,72.55,72.59,72.51,72.51,15000.0,53.6606,53.6902,53.631,53.631,15000.0
2014-02-14 11:25:00,72.53,72.53,72.44,72.46,10600.0,53.6458,53.6458,53.5793,53.5941,10600.0
2014-02-14 11:30:00,72.48,72.56,72.45,72.56,27600.0,53.6089,53.668,53.5867,53.668,27600.0
2014-02-14 11:35:00,72.55,72.7,72.54,72.57,29400.0,53.6606,53.7716,53.6532,53.6754,29400.0
2014-02-14 11:40:00,72.56,72.62,72.51,72.59,29800.0,53.668,53.7124,53.631,53.6902,29800.0
2014-02-14 11:45:00,72.57,72.64,72.55,72.62,18500.0,53.6754,53.7272,53.6606,53.7124,18500.0
2014-02-14 11:50:00,72.61,72.61,72.52,72.53,14900.0,53.705,53.705,53.6384,53.6458,14900.0
2014-02-14 11:55:00,72.53,72.6,72.53,72.57,11900.0,53.6458,53.6976,53.6458,53.6754,11900.0
2014-02-14 12:00:00,72.56,72.63,72.54,72.63,30900.0,53.668,53.7198,53.6532,53.7198,30900.0
2014-02-14 12:05:00,72.62,72.69,72.61,72.68,21100.0,53.7124,53.7642,53.705,53.7568,21100.0
2014-02-14 12:10:00,72.68,72.8,72.68,72.73,53500.0,53.7568,53.8455,53.7568,53.7938,53500.0
2014-02-14 12:15:00,72.73,72.78,72.68,72.68,18900.0,53.7938,53.8307,53.7568,53.7568,18900.0
2014-02-14 12:20:00,72.67,72.83,72.66,72.78,37900.0,53.7494,53.8677,53.742,53.8307,37900.0
2014-02-14 12:25:00,72.77,72.77,72.69,72.71,18900.0,53.8233,53.8233,53.7642,53.779,18900.0
2014-02-14 12:30:00,72.71,72.75,72.69,72.75,12700.0,53.779,53.8086,53.7642,53.8086,12700.0
2014-02-14 12:35:00,72.74,72.74,72.69,72.73,33300.0,53.8012,53.8012,53.7642,53.7938,33300.0
2014-02-14 12:40:00,72.74,72.74,72.71,72.73,11900.0,53.8012,53.8012,53.779,53.7938,11900.0
2014-02-14 12:45:00,72.73,72.75,72.7,72.71,19500.0,53.7938,53.8086,53.7716,53.779,19500.0
2014-02-14 12:50:00,72.71,72.75,72.7,72.72,25400.0,53.779,53.8086,53.7716,53.7864,25400.0
2014-02-14 12:55:00,72.72,72.73,72.65,72.65,21500.0,53.7864,53.7938,53.7346,53.7346,21500.0
2014-02-14 13:00:00,72.66,72.68,72.6,72.67,37500.0,53.742,53.7568,53.6976,53.7494,37500.0
2014-02-14 13:05:00,72.67,72.69,72.64,72.65,18500.0,53.7494,53.7642,53.7272,53.7346,18500.0
2014-02-14 13:10:00,72.66,72.66,72.59,72.65,16000.0,53.742,53.742,53.6902,53.7346,16000.0
2014-02-14 13:15:00,72.65,72.72,72.65,72.69,17600.0,53.7346,53.7864,53.7346,53.7642,17600.0
2014-02-14 13:20:00,72.7,72.73,72.7,72.72,10200.0,53.7716,53.7938,53.7716,53.7864,10200.0
2014-02-14 13:25:00,72.73,72.8,72.69,72.79,22700.0,53.7938,53.8455,53.7642,53.8381,22700.0
2014-02-14 13:30:00,72.77,72.78,72.7,72.73,20700.0,53.8233,53.8307,53.7716,53.7938,20700.0
2014-02-14 13:35:00,72.73,72.74,72.7,72.73,12500.0,53.7938,53.8012,53.7716,53.7938,12500.0
2014-02-14 13:40:00,72.73,72.8,72.72,72.8,29800.0,53.7938,53.8455,53.7864,53.8455,29800.0
2014-02-14 13:45:00,72.79,72.93,72.78,72.91,34100.0,53.8381,53.9417,53.8307,53.9269,34100.0
2014-02-14 13:50:00,72.91,72.99,72.9,72.97,33600.0,53.9269,53.9861,53.9195,53.9713,33600.0
2014-02-14 13:55:00,72.98,73.02,72.97,72.99,36800.0,53.9787,54.0083,53.9713,53.9861,36800.0
2014-02-14 14:00:00,72.99,73.05,72.96,73.04,34700.0,53.9861,54.0304,53.9639,54.023,34700.0
2014-02-14 14:05:00,73.03,73.06,73.0,73.03,30200.0,54.0157,54.0378,53.9935,54.0157,30200.0
2014-02-14 14:10:00,73.03,73.06,73.01,73.06,30400.0,54.0157,54.0378,54.0009,54.0378,30400.0
2014-02-14 14:15:00,73.06,73.06,73.0,73.0,65300.0,54.0378,54.0378,53.9935,53.9935,65300.0
2014-02-14 14:20:00,73.0,73.01,72.92,72.97,25100.0,53.9935,54.0009,53.9343,53.9713,25100.0
2014-02-14 14:25:00,72.97,72.98,72.91,72.93,19500.0,53.9713,53.9787,53.9269,53.9417,19500.0
2014-02-14 14:30:00,72.94,72.95,72.83,72.83,19900.0,53.9491,53.9565,53.8677,53.8677,19900.0
2014-02-14 14:35:00,72.83,72.84,72.78,72.8,18500.0,53.8677,53.8751,53.8307,53.8455,18500.0
2014-02-14 14:40:00,72.8,72.84,72.77,72.81,17700.0,53.8455,53.8751,53.8233,53.8529,17700.0
2014-02-14 14:45:00,72.82,72.83,72.8,72.81,15600.0,53.8603,53.8677,53.8455,53.8529,15600.0
2014-02-14 14:50:00,72.81,72.9,72.81,72.84,25500.0,53.8529,53.9195,53.8529,53.8751,25500.0
2014-02-14 14:55:00,72.84,72.89,72.81,72.81,18400.0,53.8751,53.9121,53.8529,53.8529,18400.0
2014-02-14 15:00:00,72.81,72.83,72.77,72.78,23900.0,53.8529,53.8677,53.8233,53.8307,23900.0
2014-02-14 15:05:00,72.78,72.78,72.72,72.76,26400.0,53.8307,53.8307,53.7864,53.8159,26400.0
2014-02-14 15:10:00,72.76,72.81,72.74,72.78,33900.0,53.8159,53.8529,53.8012,53.8307,33900.0
2014-02-14 15:15:00,72.79,72.81,72.74,72.76,23700.0,53.8381,53.8529,53.8012,53.8159,23700.0
2014-02-14 15:20:00,72.77,72.78,72.72,72.72,27000.0,53.8233,53.8307,53.7864,53.7864,27000.0
2014-02-14 15:25:00,72.72,72.74,72.7,72.71,25700.0,53.7864,53.8012,53.7716,53.779,25700.0
2014-02-14 15:30:00,72.72,72.79,72.72,72.78,34200.0,53.7864,53.8381,53.7864,53.8307,34200.0
2014-02-14 15:35:00,72.78,72.78,72.75,72.76,27000.0,53.8307,53.8307,53.8086,53.8159,27000.0
2014-02-14 15:40:00,72.76,72.76,72.67,72.68,29100.0,53.8159,53.8159,53.7494,53.7568,29100.0
2014-02-14 15:45:00,72.67,72.68,72.62,72.66,56500.0,53.7494,53.7568,53.7124,53.742,56500.0
2014-02-14 15:50:00,72.66,72.69,72.64,72.66,73700.0,53.742,53.7642,53.7272,53.742,73700.0
2014-02-14 15:55:00,72.66,72.76,72.64,72.72,163200.0,53.742,53.8159,53.7272,53.7864,163200.0
2014-02-18 09:30:00,72.97,73.06,72.87,72.87,62400.0,53.9713,54.0378,53.8973,53.8973,62400.0
2014-02-18 09:35:00,72.94,72.97,72.8,72.9,76200.0,53.9491,53.9713,53.8455,53.9195,76200.0
2014-02-18 09:40:00,72.88,72.9,72.74,72.87,12300.0,53.9047,53.9195,53.8012,53.8973,12300.0
2014-02-18 09:45:00,72.87,72.88,72.79,72.8,16300.0,53.8973,53.9047,53.8381,53.8455,16300.0
2014-02-18 09:50:00,72.81,72.93,72.7,72.72,75600.0,53.8529,53.9417,53.7716,53.7864,75600.0
2014-02-18 09:55:00,72.71,72.72,72.48,72.57,21000.0,53.779,53.7864,53.6089,53.6754,21000.0
2014-02-18 10:00:00,72.58,72.59,72.42,72.44,56800.0,53.6828,53.6902,53.5645,53.5793,56800.0
2014-02-18 10:05:00,72.42,72.5,72.35,72.5,105500.0,53.5645,53.6236,53.5127,53.6236,105500.0
2014-02-18 10:10:00,72.5,72.5,72.4,72.41,11600.0,53.6236,53.6236,53.5497,53.5571,11600.0
2014-02-18 10:15:00,72.39,72.42,72.34,72.4,11300.0,53.5423,53.5645,53.5053,53.5497,11300.0
2014-02-18 10:20:00,72.41,72.48,72.4,72.47,6700.0,53.5571,53.6089,53.5497,53.6015,6700.0
2014-02-18 10:25:00,72.49,72.58,72.46,72.49,11700.0,53.6162,53.6828,53.5941,53.6162,11700.0
2014-02-18 10:30:00,72.5,72.56,72.41,72.41,11400.0,53.6236,53.668,53.5571,53.5571,11400.0
2014-02-18 10:35:00,72.42,72.42,72.32,72.38,15600.0,53.5645,53.5645,53.4905,53.5349,15600.0
2014-02-18 10:40:00,72.4,72.44,72.38,72.39,9100.0,53.5497,53.5793,53.5349,53.5423,9100.0
2014-02-18 10:45:00,72.41,72.51,72.35,72.37,14000.0,53.5571,53.631,53.5127,53.5275,14000.0
2014-02-18 10:50:00,72.37,72.39,72.31,72.32,8400.0,53.5275,53.5423,53.4831,53.4905,8400.0
2014-02-18 10:55:00,72.31,72.39,72.31,72.36,12800.0,53.4831,53.5423,53.4831,53.5201,12800.0
2014-02-18 11:00:00,72.38,72.39,72.29,72.31,12400.0,53.5349,53.5423,53.4683,53.4831,12400.0
2014-02-18 11:05:00,72.3,72.38,72.3,72.36,5700.0,53.4757,53.5349,53.4757,53.5201,5700.0
2014-02-18 11:10:00,72.39,72.51,72.38,72.41,13400.0,53.5423,53.631,53.5349,53.5571,13400.0
2014-02-18 11:15:00,72.4,72.48,72.4,72.48,9300.0,53.5497,53.6089,53.5497,53.6089,9300.0
2014-02-18 11:20:00,72.47,72.47,72.38,72.39,9000.0,53.6015,53.6015,53.5349,53.5423,9000.0
2014-02-18 11:25:00,72.4,72.45,72.4,72.45,8500.0,53.5497,53.5867,53.5497,53.5867,8500.0
2014-02-18 11:30:00,72.45,72.49,72.42,72.44,8900.0,53.5867,53.6162,53.5645,53.5793,8900.0
2014-02-18 11:35:00,72.42,72.5,72.41,72.49,8800.0,53.5645,53.6236,53.5571,53.6162,8800.0
2014-02-18 11:40:00,72.5,72.54,72.48,72.49,9100.0,53.6236,53.6532,53.6089,53.6162,9100.0
2014-02-18 11:45:00,72.5,72.52,72.45,72.45,9300.0,53.6236,53.6384,53.5867,53.5867,9300.0
2014-02-18 11:50:00,72.47,72.54,72.47,72.48,7200.0,53.6015,53.6532,53.6015,53.6089,7200.0
2014-02-18 11:55:00,72.48,72.49,72.35,72.35,16100.0,53.6089,53.6162,53.5127,53.5127,16100.0
2014-02-18 12:00:00,72.35,72.44,72.35,72.41,6900.0,53.5127,53.5793,53.5127,53.5571,6900.0
2014-02-18 12:05:00,72.39,72.4,72.33,72.33,14800.0,53.5423,53.5497,53.4979,53.4979,14800.0
2014-02-18 12:10:00,72.34,72.35,72.31,72.31,7900.0,53.5053,53.5127,53.4831,53.4831,7900.0
2014-02-18 12:15:00,72.32,72.34,72.27,72.28,15700.0,53.4905,53.5053,53.4535,53.4609,15700.0
2014-02-18 12:20:00,72.28,72.34,72.28,72.32,6100.0,53.4609,53.5053,53.4609,53.4905,6100.0
2014-02-18 12:25:00,72.32,72.34,72.3,72.3,10300.0,53.4905,53.5053,53.4757,53.4757,10300.0
2014-02-18 12:30:00,72.29,72.38,72.29,72.33,6300.0,53.4683,53.5349,53.4683,53.4979,6300.0
2014-02-18 12:35:00,72.35,72.37,72.33,72.33,7500.0,53.5127,53.5275,53.4979,53.4979,7500.0
2014-02-18 12:40:00,72.34,72.36,72.31,72.35,9700.0,53.5053,53.5201,53.4831,53.5127,9700.0
2014-02-18 12:45:00,72.38,72.39,72.31,72.35,13100.0,53.5349,53.5423,53.4831,53.5127,13100.0
2014-02-18 12:50:00,72.35,72.37,72.29,72.29,21400.0,53.5127,53.5275,53.4683,53.4683,21400.0
2014-02-18 12:55:00,72.28,72.35,72.28,72.34,6200.0,53.4609,53.5127,53.4609,53.5053,6200.0
2014-02-18 13:00:00,72.34,72.38,72.31,72.31,8400.0,53.5053,53.5349,53.4831,53.4831,8400.0
2014-02-18 13:05:00,72.32,72.34,72.31,72.34,8300.0,53.4905,53.5053,53.4831,53.5053,8300.0
2014-02-18 13:10:00,72.34,72.39,72.33,72.35,7300.0,53.5053,53.5423,53.4979,53.5127,7300.0
2014-02-18 13:15:00,72.34,72.37,72.32,72.34,11300.0,53.5053,53.5275,53.4905,53.5053,11300.0
2014-02-18 13:20:00,72.32,72.34,72.31,72.33,14200.0,53.4905,53.5053,53.4831,53.4979,14200.0
2014-02-18 13:25:00,72.34,72.38,72.31,72.33,11100.0,53.5053,53.5349,53.4831,53.4979,11100.0
2014-02-18 13:30:00,72.33,72.33,72.24,72.25,15100.0,53.4979,53.4979,53.4313,53.4387,15100.0
2014-02-18 13:35:00,72.25,72.28,72.23,72.24,10900.0,53.4387,53.4609,53.4239,53.4313,10900.0
2014-02-18 13:40:00,72.25,72.28,72.21,72.21,8100.0,53.4387,53.4609,53.4091,53.4091,8100.0
2014-02-18 13:45:00,72.22,72.22,72.12,72.18,14500.0,53.4165,53.4165,53.3426,53.387,14500.0
2014-02-18 13:50:00,72.18,72.18,72.11,72.12,10100.0,53.387,53.387,53.3352,53.3426,10100.0
2014-02-18 13:55:00,72.13,72.19,72.13,72.17,8800.0,53.35,53.3944,53.35,53.3796,8800.0
2014-02-18 14:00:00,72.18,72.25,72.18,72.24,7800.0,53.387,53.4387,53.387,53.4313,7800.0
2014-02-18 14:05:00,72.23,72.27,72.22,72.25,21000.0,53.4239,53.4535,53.4165,53.4387,21000.0
2014-02-18 14:10:00,72.25,72.3,72.23,72.3,20100.0,53.4387,53.4757,53.4239,53.4757,20100.0
2014-02-18 14:15:00,72.31,72.35,72.25,72.25,17000.0,53.4831,53.5127,53.4387,53.4387,17000.0
2014-02-18 14:20:00,72.25,72.29,72.22,72.25,10400.0,53.4387,53.4683,53.4165,53.4387,10400.0
2014-02-18 14:25:00,72.27,72.31,72.25,72.27,18900.0,53.4535,53.4831,53.4387,53.4535,18900.0
2014-02-18 14:30:00,72.27,72.29,72.23,72.28,14000.0,53.4535,53.4683,53.4239,53.4609,14000.0
2014-02-18 14:35:00,72.28,72.31,72.22,72.29,13600.0,53.4609,53.4831,53.4165,53.4683,13600.0
2014-02-18 14:40:00,72.32,72.37,72.32,72.35,12600.0,53.4905,53.5275,53.4905,53.5127,12600.0
2014-02-18 14:45:00,72.37,72.37,72.33,72.35,12200.0,53.5275,53.5275,53.4979,53.5127,12200.0
2014-02-18 14:50:00,72.35,72.41,72.35,72.41,13300.0,53.5127,53.5571,53.5127,53.5571,13300.0
2014-02-18 14:55:00,72.4,72.43,72.4,72.42,17300.0,53.5497,53.5719,53.5497,53.5645,17300.0
2014-02-18 15:00:00,72.42,72.43,72.35,72.38,23500.0,53.5645,53.5719,53.5127,53.5349,23500.0
2014-02-18 15:05:00,72.37,72.4,72.3,72.3,13000.0,53.5275,53.5497,53.4757,53.4757,13000.0
2014-02-18 15:10:00,72.31,72.36,72.28,72.36,18400.0,53.4831,53.5201,53.4609,53.5201,18400.0
2014-02-18 15:15:00,72.36,72.37,72.28,72.35,31300.0,53.5201,53.5275,53.4609,53.5127,31300.0
2014-02-18 15:20:00,72.35,72.4,72.34,72.4,18000.0,53.5127,53.5497,53.5053,53.5497,18000.0
2014-02-18 15:25:00,72.39,72.45,72.38,72.43,14300.0,53.5423,53.5867,53.5349,53.5719,14300.0
2014-02-18 15:30:00,72.44,72.5,72.44,72.48,13300.0,53.5793,53.6236,53.5793,53.6089,13300.0
2014-02-18 15:35:00,72.47,72.49,72.47,72.49,15900.0,53.6015,53.6162,53.6015,53.6162,15900.0
2014-02-18 15:40:00,72.5,72.54,72.49,72.52,25500.0,53.6236,53.6532,53.6162,53.6384,25500.0
2014-02-18 15:45:00,72.53,72.54,72.45,72.5,54200.0,53.6458,53.6532,53.5867,53.6236,54200.0
2014-02-18 15:50:00,72.49,72.54,72.45,72.47,50100.0,53.6162,53.6532,53.5867,53.6015,50100.0
2014-02-18 15:55:00,72.47,72.48,72.39,72.46,97700.0,53.6015,53.6089,53.5423,53.5941,97700.0
2014-02-19 09:30:00,72.11,72.41,72.11,72.24,35800.0,53.3352,53.5571,53.3352,53.4313,35800.0
2014-02-19 09:35:00,72.28,72.47,72.14,72.47,23800.0,53.4609,53.6015,53.3574,53.6015,23800.0
2014-02-19 09:40:00,72.5,72.61,72.45,72.58,22300.0,53.6236,53.705,53.5867,53.6828,22300.0
2014-02-19 09:45:00,72.6,72.76,72.59,72.72,35000.0,53.6976,53.8159,53.6902,53.7864,35000.0
2014-02-19 09:50:00,72.72,72.83,72.72,72.82,29500.0,53.7864,53.8677,53.7864,53.8603,29500.0
2014-02-19 09:55:00,72.82,72.95,72.76,72.93,28900.0,53.8603,53.9565,53.8159,53.9417,28900.0
2014-02-19 10:00:00,72.92,72.98,72.8,72.94,43200.0,53.9343,53.9787,53.8455,53.9491,43200.0
2014-02-19 10:05:00,72.93,72.93,72.81,72.84,13300.0,53.9417,53.9417,53.8529,53.8751,13300.0
2014-02-19 10:10:00,72.85,72.97,72.82,72.96,18700.0,53.8825,53.9713,53.8603,53.9639,18700.0
2014-02-19 10:15:00,72.98,73.16,72.97,73.12,16400.0,53.9787,54.1118,53.9713,54.0822,16400.0
2014-02-19 10:20:00,73.1,73.11,73.01,73.04,17600.0,54.0674,54.0748,54.0009,54.023,17600.0
2014-02-19 10:25:00,73.05,73.08,73.03,73.05,9700.0,54.0304,54.0526,54.0157,54.0304,9700.0
2014-02-19 10:30:00,73.04,73.06,72.96,72.96,10700.0,54.023,54.0378,53.9639,53.9639,10700.0
2014-02-19 10:35:00,72.97,72.99,72.81,72.84,13000.0,53.9713,53.9861,53.8529,53.8751,13000.0
2014-02-19 10:40:00,72.84,72.87,72.8,72.81,14400.0,53.8751,53.8973,53.8455,53.8529,14400.0
2014-02-19 10:45:00,72.82,72.83,72.73,72.78,17300.0,53.8603,53.8677,53.7938,53.8307,17300.0
2014-02-19 10:50:00,72.78,72.84,72.74,72.84,30200.0,53.8307,53.8751,53.8012,53.8751,30200.0
2014-02-19 10:55:00,72.83,72.89,72.82,72.83,13800.0,53.8677,53.9121,53.8603,53.8677,13800.0
2014-02-19 11:00:00,72.84,72.86,72.78,72.8,16900.0,53.8751,53.8899,53.8307,53.8455,16900.0
2014-02-19 11:05:00,72.79,72.8,72.71,72.74,10100.0,53.8381,53.8455,53.779,53.8012,10100.0
2014-02-19 11:10:00,72.73,72.75,72.63,72.63,12700.0,53.7938,53.8086,53.7198,53.7198,12700.0
2014-02-19 11:15:00,72.66,72.76,72.63,72.75,17600.0,53.742,53.8159,53.7198,53.8086,17600.0
2014-02-19 11:20:00,72.74,72.79,72.74,72.79,8600.0,53.8012,53.8381,53.8012,53.8381,8600.0
2014-02-19 11:25:00,72.8,72.86,72.78,72.78,10600.0,53.8455,53.8899,53.8307,53.8307,10600.0
2014-02-19 11:30:00,72.8,72.85,72.8,72.83,5700.0,53.8455,53.8825,53.8455,53.8677,5700.0
2014-02-19 11:35:00,72.84,72.84,72.71,72.71,6700.0,53.8751,53.8751,53.779,53.779,6700.0
2014-02-19 11:40:00,72.7,72.77,72.65,72.77,14900.0,53.7716,53.8233,53.7346,53.8233,14900.0
2014-02-19 11:45:00,72.79,72.84,72.73,72.79,35800.0,53.8381,53.8751,53.7938,53.8381,35800.0
2014-02-19 11:50:00,72.81,72.82,72.74,72.74,6500.0,53.8529,53.8603,53.8012,53.8012,6500.0
2014-02-19 11:55:00,72.74,72.75,72.49,72.5,55600.0,53.8012,53.8086,53.6162,53.6236,55600.0
2014-02-19 12:00:00,72.49,72.52,72.38,72.51,46900.0,53.6162,53.6384,53.5349,53.631,46900.0
2014-02-19 12:05:00,72.53,72.59,72.51,72.52,13500.0,53.6458,53.6902,53.631,53.6384,13500.0
2014-02-19 12:10:00,72.5,72.53,72.49,72.51,15400.0,53.6236,53.6458,53.6162,53.631,15400.0
2014-02-19 12:15:00,72.49,72.51,72.41,72.46,45200.0,53.6162,53.631,53.5571,53.5941,45200.0
2014-02-19 12:20:00,72.46,72.48,72.25,72.41,31100.0,53.5941,53.6089,53.4387,53.5571,31100.0
2014-02-19 12:25:00,72.4,72.45,72.34,72.38,35700.0,53.5497,53.5867,53.5053,53.5349,35700.0
2014-02-19 12:30:00,72.36,72.45,72.35,72.37,25400.0,53.5201,53.5867,53.5127,53.5275,25400.0
2014-02-19 12:35:00,72.39,72.46,72.36,72.46,11400.0,53.5423,53.5941,53.5201,53.5941,11400.0
2014-02-19 12:40:00,72.45,72.5,72.43,72.49,17200.0,53.5867,53.6236,53.5719,53.6162,17200.0
2014-02-19 12:45:00,72.49,72.53,72.44,72.47,16100.0,53.6162,53.6458,53.5793,53.6015,16100.0
2014-02-19 12:50:00,72.46,72.52,72.46,72.51,29900.0,53.5941,53.6384,53.5941,53.631,29900.0
2014-02-19 12:55:00,72.52,72.63,72.51,72.62,25300.0,53.6384,53.7198,53.631,53.7124,25300.0
2014-02-19 13:00:00,72.61,72.68,72.58,72.67,21300.0,53.705,53.7568,53.6828,53.7494,21300.0
2014-02-19 13:05:00,72.67,72.7,72.61,72.7,13600.0,53.7494,53.7716,53.705,53.7716,13600.0
2014-02-19 13:10:00,72.69,72.73,72.67,72.73,9600.0,53.7642,53.7938,53.7494,53.7938,9600.0
2014-02-19 13:15:00,72.73,72.75,72.7,72.72,14700.0,53.7938,53.8086,53.7716,53.7864,14700.0
2014-02-19 13:20:00,72.73,72.74,72.64,72.68,9200.0,53.7938,53.8012,53.7272,53.7568,9200.0
2014-02-19 13:25:00,72.69,72.69,72.64,72.65,6800.0,53.7642,53.7642,53.7272,53.7346,6800.0
2014-02-19 13:30:00,72.66,72.69,72.64,72.69,5500.0,53.742,53.7642,53.7272,53.7642,5500.0
2014-02-19 13:35:00,72.67,72.67,72.59,72.59,11600.0,53.7494,53.7494,53.6902,53.6902,11600.0
2014-02-19 13:40:00,72.59,72.65,72.58,72.64,15700.0,53.6902,53.7346,53.6828,53.7272,15700.0
2014-02-19 13:45:00,72.63,72.71,72.62,72.71,17600.0,53.7198,53.779,53.7124,53.779,17600.0
2014-02-19 13:50:00,72.71,72.77,72.71,72.75,11500.0,53.779,53.8233,53.779,53.8086,11500.0
2014-02-19 13:55:00,72.73,72.76,72.63,72.66,19700.0,53.7938,53.8159,53.7198,53.742,19700.0
2014-02-19 14:00:00,72.64,72.77,72.56,72.65,22300.0,53.7272,53.8233,53.668,53.7346,22300.0
2014-02-19 14:05:00,72.62,72.81,72.61,72.79,11300.0,53.7124,53.8529,53.705,53.8381,11300.0
2014-02-19 14:10:00,72.79,72.79,72.67,72.72,15200.0,53.8381,53.8381,53.7494,53.7864,15200.0
2014-02-19 14:15:00,72.69,72.69,72.6,72.6,18500.0,53.7642,53.7642,53.6976,53.6976,18500.0
2014-02-19 14:20:00,72.62,72.62,72.48,72.58,64800.0,53.7124,53.7124,53.6089,53.6828,64800.0
2014-02-19 14:25:00,72.59,72.59,72.47,72.58,14200.0,53.6902,53.6902,53.6015,53.6828,14200.0
2014-02-19 14:30:00,72.6,72.6,72.51,72.52,10000.0,53.6976,53.6976,53.631,53.6384,10000.0
2014-02-19 14:35:00,72.51,72.6,72.47,72.59,24100.0,53.631,53.6976,53.6015,53.6902,24100.0
2014-02-19 14:40:00,72.59,72.63,72.51,72.54,29000.0,53.6902,53.7198,53.631,53.6532,29000.0
2014-02-19 14:45:00,72.54,72.58,72.51,72.54,39400.0,53.6532,53.6828,53.631,53.6532,39400.0
2014-02-19 14:50:00,72.52,72.54,72.49,72.54,14300.0,53.6384,53.6532,53.6162,53.6532,14300.0
2014-02-19 14:55:00,72.53,72.53,72.35,72.48,38300.0,53.6458,53.6458,53.5127,53.6089,38300.0
2014-02-19 15:00:00,72.48,72.5,72.41,72.42,26500.0,53.6089,53.6236,53.5571,53.5645,26500.0
2014-02-19 15:05:00,72.42,72.45,72.4,72.42,27200.0,53.5645,53.5867,53.5497,53.5645,27200.0
2014-02-19 15:10:00,72.41,72.42,72.31,72.38,42200.0,53.5571,53.5645,53.4831,53.5349,42200.0
2014-02-19 15:15:00,72.37,72.4,72.26,72.28,29600.0,53.5275,53.5497,53.4461,53.4609,29600.0
2014-02-19 15:20:00,72.27,72.27,72.17,72.2,24200.0,53.4535,53.4535,53.3796,53.4018,24200.0
2014-02-19 15:25:00,72.2,72.26,72.18,72.2,38000.0,53.4018,53.4461,53.387,53.4018,38000.0
2014-02-19 15:30:00,72.19,72.24,72.18,72.24,42400.0,53.3944,53.4313,53.387,53.4313,42400.0
2014-02-19 15:35:00,72.23,72.25,72.18,72.24,25800.0,53.4239,53.4387,53.387,53.4313,25800.0
2014-02-19 15:40:00,72.24,72.25,72.19,72.23,35500.0,53.4313,53.4387,53.3944,53.4239,35500.0
2014-02-19 15:45:00,72.21,72.24,72.17,72.23,71300.0,53.4091,53.4313,53.3796,53.4239,71300.0
2014-02-19 15:50:00,72.23,72.26,72.1,72.1,69400.0,53.4239,53.4461,53.3278,53.3278,69400.0
2014-02-19 15:55:00,72.1,72.14,72.09,72.13,102600.0,53.3278,53.3574,53.3204,53.35,102600.0
2014-02-20 09:30:00,72.16,72.29,72.15,72.21,65600.0,53.3722,53.4683,53.3648,53.4091,65600.0
2014-02-20 09:35:00,72.16,72.26,72.09,72.19,44400.0,53.3722,53.4461,53.3204,53.3944,44400.0
2014-02-20 09:40:00,72.17,72.26,72.17,72.2,41000.0,53.3796,53.4461,53.3796,53.4018,41000.0
2014-02-20 09:45:00,72.2,72.3,72.18,72.22,41900.0,53.4018,53.4757,53.387,53.4165,41900.0
2014-02-20 09:50:00,72.24,72.28,72.19,72.19,40700.0,53.4313,53.4609,53.3944,53.3944,40700.0
2014-02-20 09:55:00,72.17,72.19,72.02,72.06,29000.0,53.3796,53.3944,53.2686,53.2982,29000.0
2014-02-20 10:00:00,72.05,72.13,71.83,72.1,34000.0,53.2908,53.35,53.1281,53.3278,34000.0
2014-02-20 10:05:00,72.08,72.1,71.75,71.86,18900.0,53.313,53.3278,53.0689,53.1503,18900.0
2014-02-20 10:10:00,71.87,72.16,71.87,72.16,19900.0,53.1577,53.3722,53.1577,53.3722,19900.0
2014-02-20 10:15:00,72.19,72.35,72.19,72.28,51600.0,53.3944,53.5127,53.3944,53.4609,51600.0
2014-02-20 10:20:00,72.3,72.33,72.25,72.25,32800.0,53.4757,53.4979,53.4387,53.4387,32800.0
2014-02-20 10:25:00,72.25,72.42,72.21,72.34,26900.0,53.4387,53.5645,53.4091,53.5053,26900.0
2014-02-20 10:30:00,72.36,72.67,72.31,72.58,32700.0,53.5201,53.7494,53.4831,53.6828,32700.0
2014-02-20 10:35:00,72.57,72.61,72.41,72.45,16100.0,53.6754,53.705,53.5571,53.5867,16100.0
2014-02-20 10:40:00,72.46,72.56,72.45,72.53,49300.0,53.5941,53.668,53.5867,53.6458,49300.0
2014-02-20 10:45:00,72.55,72.58,72.45,72.48,13500.0,53.6606,53.6828,53.5867,53.6089,13500.0
2014-02-20 10:50:00,72.49,72.59,72.46,72.59,15700.0,53.6162,53.6902,53.5941,53.6902,15700.0
2014-02-20 10:55:00,72.63,72.7,72.51,72.51,17500.0,53.7198,53.7716,53.631,53.631,17500.0
2014-02-20 11:00:00,72.54,72.54,72.45,72.49,9800.0,53.6532,53.6532,53.5867,53.6162,9800.0
2014-02-20 11:05:00,72.49,72.61,72.49,72.55,13000.0,53.6162,53.705,53.6162,53.6606,13000.0
2014-02-20 11:10:00,72.53,72.55,72.45,72.45,10700.0,53.6458,53.6606,53.5867,53.5867,10700.0
2014-02-20 11:15:00,72.46,72.47,72.43,72.44,12000.0,53.5941,53.6015,53.5719,53.5793,12000.0
2014-02-20 11:20:00,72.43,72.43,72.37,72.4,26800.0,53.5719,53.5719,53.5275,53.5497,26800.0
2014-02-20 11:25:00,72.39,72.42,72.35,72.42,37700.0,53.5423,53.5645,53.5127,53.5645,37700.0
2014-02-20 11:30:00,72.44,72.45,72.4,72.44,9600.0,53.5793,53.5867,53.5497,53.5793,9600.0
2014-02-20 11:35:00,72.45,72.63,72.45,72.48,13700.0,53.5867,53.7198,53.5867,53.6089,13700.0
2014-02-20 11:40:00,72.5,72.58,72.46,72.46,10800.0,53.6236,53.6828,53.5941,53.5941,10800.0
2014-02-20 11:45:00,72.48,72.53,72.47,72.5,12700.0,53.6089,53.6458,53.6015,53.6236,12700.0
2014-02-20 11:50:00,72.51,72.53,72.43,72.52,31500.0,53.631,53.6458,53.5719,53.6384,31500.0
2014-02-20 11:55:00,72.53,72.53,72.47,72.5,12700.0,53.6458,53.6458,53.6015,53.6236,12700.0
2014-02-20 12:00:00,72.5,72.54,72.48,72.51,18900.0,53.6236,53.6532,53.6089,53.631,18900.0
2014-02-20 12:05:00,72.51,72.56,72.51,72.55,6900.0,53.631,53.668,53.631,53.6606,6900.0
2014-02-20 12:10:00,72.56,72.63,72.54,72.54,7400.0,53.668,53.7198,53.6532,53.6532,7400.0
2014-02-20 12:15:00,72.55,72.67,72.52,72.65,8900.0,53.6606,53.7494,53.6384,53.7346,8900.0
2014-02-20 12:20:00,72.64,72.72,72.63,72.72,16600.0,53.7272,53.7864,53.7198,53.7864,16600.0
2014-02-20 12:25:00,72.71,72.86,72.71,72.84,26300.0,53.779,53.8899,53.779,53.8751,26300.0
2014-02-20 12:30:00,72.86,72.87,72.75,72.75,16400.0,53.8899,53.8973,53.8086,53.8086,16400.0
2014-02-20 12:35:00,72.75,72.77,72.74,72.77,13900.0,53.8086,53.8233,53.8012,53.8233,13900.0
2014-02-20 12:40:00,72.75,72.88,72.75,72.84,12900.0,53.8086,53.9047,53.8086,53.8751,12900.0
2014-02-20 12:45:00,72.87,72.87,72.81,72.85,6300.0,53.8973,53.8973,53.8529,53.8825,6300.0
2014-02-20 12:50:00,72.84,72.84,72.77,72.77,13000.0,53.8751,53.8751,53.8233,53.8233,13000.0
2014-02-20 12:55:00,72.76,72.79,72.75,72.78,12900.0,53.8159,53.8381,53.8086,53.8307,12900.0
2014-02-20 13:00:00,72.79,72.97,72.78,72.92,29300.0,53.8381,53.9713,53.8307,53.9343,29300.0
2014-02-20 13:05:00,72.94,72.95,72.87,72.92,11100.0,53.9491,53.9565,53.8973,53.9343,11100.0
2014-02-20 13:10:00,72.92,72.97,72.88,72.94,18800.0,53.9343,53.9713,53.9047,53.9491,18800.0
2014-02-20 13:15:00,72.95,72.97,72.93,72.95,16100.0,53.9565,53.9713,53.9417,53.9565,16100.0
2014-02-20 13:20:00,72.94,73.01,72.93,73.0,22600.0,53.9491,54.0009,53.9417,53.9935,22600.0
2014-02-20 13:25:00,72.99,72.99,72.92,72.94,13500.0,53.9861,53.9861,53.9343,53.9491,13500.0
2014-02-20 13:30:00,72.95,72.99,72.94,72.95,10100.0,53.9565,53.9861,53.9491,53.9565,10100.0
2014-02-20 13:35:00,72.94,73.01,72.93,72.99,18800.0,53.9491,54.0009,53.9417,53.9861,18800.0
2014-02-20 13:40:00,72.99,73.04,72.98,73.01,27100.0,53.9861,54.023,53.9787,54.0009,27100.0
2014-02-20 13:45:00,73.0,73.04,72.99,73.01,13500.0,53.9935,54.023,53.9861,54.0009,13500.0
2014-02-20 13:50:00,73.0,73.08,72.98,73.02,19000.0,53.9935,54.0526,53.9787,54.0083,19000.0
2014-02-20 13:55:00,72.99,73.02,72.97,72.98,17300.0,53.9861,54.0083,53.9713,53.9787,17300.0
2014-02-20 14:00:00,72.97,72.98,72.87,72.88,42100.0,53.9713,53.9787,53.8973,53.9047,42100.0
2014-02-20 14:05:00,72.85,72.9,72.84,72.9,6100.0,53.8825,53.9195,53.8751,53.9195,6100.0
2014-02-20 14:10:00,72.9,72.9,72.86,72.9,12700.0,53.9195,53.9195,53.8899,53.9195,12700.0
2014-02-20 14:15:00,72.9,73.0,72.88,72.99,30500.0,53.9195,53.9935,53.9047,53.9861,30500.0
2014-02-20 14:20:00,72.99,73.01,72.97,72.99,11800.0,53.9861,54.0009,53.9713,53.9861,11800.0
2014-02-20 14:25:00,72.99,73.0,72.92,72.93,17200.0,53.9861,53.9935,53.9343,53.9417,17200.0
2014-02-20 14:30:00,72.93,72.94,72.89,72.93,24900.0,53.9417,53.9491,53.9121,53.9417,24900.0
2014-02-20 14:35:00,72.94,72.98,72.91,72.96,20100.0,53.9491,53.9787,53.9269,53.9639,20100.0
2014-02-20 14:40:00,72.99,73.07,72.97,73.06,25700.0,53.9861,54.0452,53.9713,54.0378,25700.0
2014-02-20 14:45:00,73.08,73.16,73.07,73.15,39700.0,54.0526,54.1118,54.0452,54.1044,39700.0
2014-02-20 14:50:00,73.14,73.16,73.04,73.05,27200.0,54.097,54.1118,54.023,54.0304,27200.0
2014-02-20 14:55:00,73.05,73.09,73.05,73.07,17600.0,54.0304,54.06,54.0304,54.0452,17600.0
2014-02-20 15:00:00,73.06,73.11,73.04,73.11,30600.0,54.0378,54.0748,54.023,54.0748,30600.0
2014-02-20 15:05:00,73.1,73.12,73.01,73.01,17900.0,54.0674,54.0822,54.0009,54.0009,17900.0
2014-02-20 15:10:00,73.01,73.02,72.95,72.97,22300.0,54.0009,54.0083,53.9565,53.9713,22300.0
2014-02-20 15:15:00,72.95,72.99,72.95,72.97,16700.0,53.9565,53.9861,53.9565,53.9713,16700.0
2014-02-20 15:20:00,72.97,73.11,72.96,72.99,48400.0,53.9713,54.0748,53.9639,53.9861,48400.0
2014-02-20 15:25:00,72.98,73.02,72.93,72.93,49200.0,53.9787,54.0083,53.9417,53.9417,49200.0
2014-02-20 15:30:00,72.94,73.01,72.89,72.89,32800.0,53.9491,54.0009,53.9121,53.9121,32800.0
2014-02-20 15:35:00,72.89,72.93,72.86,72.91,36000.0,53.9121,53.9417,53.8899,53.9269,36000.0
2014-02-20 15:40:00,72.9,72.97,72.88,72.96,22700.0,53.9195,53.9713,53.9047,53.9639,22700.0
2014-02-20 15:45:00,72.96,73.04,72.96,73.03,42000.0,53.9639,54.023,53.9639,54.0157,42000.0
2014-02-20 15:50:00,73.03,73.14,73.0,73.02,98500.0,54.0157,54.097,53.9935,54.0083,98500.0
2014-02-20 15:55:00,73.02,73.06,72.97,72.97,128100.0,54.0083,54.0378,53.9713,53.9713,128100.0
2014-02-21 09:30:00,73.39,73.48,73.33,73.4,222200.0,54.2819,54.3485,54.2375,54.2893,222200.0
2014-02-21 09:35:00,73.4,73.4,73.2,73.31,55000.0,54.2893,54.2893,54.1414,54.2227,55000.0
2014-02-21 09:40:00,73.29,73.56,73.29,73.39,34000.0,54.208,54.4077,54.208,54.2819,34000.0
2014-02-21 09:45:00,73.37,73.54,73.37,73.54,15600.0,54.2671,54.3929,54.2671,54.3929,15600.0
2014-02-21 09:50:00,73.5,73.77,73.45,73.72,37800.0,54.3633,54.563,54.3263,54.526,37800.0
2014-02-21 09:55:00,73.72,73.77,73.67,73.72,31600.0,54.526,54.563,54.489,54.526,31600.0
2014-02-21 10:00:00,73.72,73.88,73.64,73.84,37000.0,54.526,54.6443,54.4668,54.6148,37000.0
2014-02-21 10:05:00,73.82,73.83,73.72,73.76,31900.0,54.6,54.6074,54.526,54.5556,31900.0
2014-02-21 10:10:00,73.72,73.78,73.66,73.69,35500.0,54.526,54.5704,54.4816,54.5038,35500.0
2014-02-21 10:15:00,73.69,73.7,73.61,73.64,21000.0,54.5038,54.5112,54.4446,54.4668,21000.0
2014-02-21 10:20:00,73.65,73.65,73.48,73.51,44500.0,54.4742,54.4742,54.3485,54.3707,44500.0
2014-02-21 10:25:00,73.51,73.68,73.5,73.66,53300.0,54.3707,54.4964,54.3633,54.4816,53300.0
2014-02-21 10:30:00,73.65,73.74,73.63,73.67,29600.0,54.4742,54.5408,54.4594,54.489,29600.0
2014-02-21 10:35:00,73.67,73.77,73.67,73.77,16900.0,54.489,54.563,54.489,54.563,16900.0
2014-02-21 10:40:00,73.78,73.87,73.77,73.8,21800.0,54.5704,54.6369,54.563,54.5852,21800.0
2014-02-21 10:45:00,73.8,73.87,73.79,73.82,16300.0,54.5852,54.6369,54.5778,54.6,16300.0
2014-02-21 10:50:00,73.84,73.85,73.75,73.75,15400.0,54.6148,54.6222,54.5482,54.5482,15400.0
2014-02-21 10:55:00,73.75,73.82,73.74,73.81,16100.0,54.5482,54.6,54.5408,54.5926,16100.0
2014-02-21 11:00:00,73.8,73.92,73.8,73.9,22000.0,54.5852,54.6739,54.5852,54.6591,22000.0
2014-02-21 11:05:00,73.9,73.97,73.83,73.84,29900.0,54.6591,54.7109,54.6074,54.6148,29900.0
2014-02-21 11:10:00,73.84,73.86,73.75,73.75,19500.0,54.6148,54.6295,54.5482,54.5482,19500.0
2014-02-21 11:15:00,73.76,73.89,73.76,73.8,23600.0,54.5556,54.6517,54.5556,54.5852,23600.0
2014-02-21 11:20:00,73.8,73.89,73.79,73.81,12600.0,54.5852,54.6517,54.5778,54.5926,12600.0
2014-02-21 11:25:00,73.8,73.81,73.75,73.79,19600.0,54.5852,54.5926,54.5482,54.5778,19600.0
2014-02-21 11:30:00,73.81,73.88,73.8,73.87,16000.0,54.5926,54.6443,54.5852,54.6369,16000.0
2014-02-21 11:35:00,73.87,73.89,73.83,73.88,14700.0,54.6369,54.6517,54.6074,54.6443,14700.0
2014-02-21 11:40:00,73.89,73.9,73.83,73.85,16000.0,54.6517,54.6591,54.6074,54.6222,16000.0
2014-02-21 11:45:00,73.85,73.86,73.75,73.79,8400.0,54.6222,54.6295,54.5482,54.5778,8400.0
2014-02-21 11:50:00,73.8,73.84,73.72,73.72,16100.0,54.5852,54.6148,54.526,54.526,16100.0
2014-02-21 11:55:00,73.71,73.75,73.64,73.65,9900.0,54.5186,54.5482,54.4668,54.4742,9900.0
2014-02-21 12:00:00,73.65,73.77,73.64,73.76,11400.0,54.4742,54.563,54.4668,54.5556,11400.0
2014-02-21 12:05:00,73.76,73.76,73.7,73.71,11800.0,54.5556,54.5556,54.5112,54.5186,11800.0
2014-02-21 12:10:00,73.71,73.74,73.64,73.66,16300.0,54.5186,54.5408,54.4668,54.4816,16300.0
2014-02-21 12:15:00,73.66,73.67,73.61,73.67,8900.0,54.4816,54.489,54.4446,54.489,8900.0
2014-02-21 12:20:00,73.67,73.71,73.64,73.67,10500.0,54.489,54.5186,54.4668,54.489,10500.0
2014-02-21 12:25:00,73.67,73.73,73.67,73.69,6000.0,54.489,54.5334,54.489,54.5038,6000.0
2014-02-21 12:30:00,73.68,73.69,73.62,73.64,11100.0,54.4964,54.5038,54.452,54.4668,11100.0
2014-02-21 12:35:00,73.65,73.76,73.63,73.76,20100.0,54.4742,54.5556,54.4594,54.5556,20100.0
2014-02-21 12:40:00,73.75,73.77,73.69,73.7,10400.0,54.5482,54.563,54.5038,54.5112,10400.0
2014-02-21 12:45:00,73.7,73.71,73.55,73.65,9900.0,54.5112,54.5186,54.4003,54.4742,9900.0
2014-02-21 12:50:00,73.67,73.73,73.67,73.73,41100.0,54.489,54.5334,54.489,54.5334,41100.0
2014-02-21 12:55:00,73.72,73.73,73.59,73.6,28000.0,54.526,54.5334,54.4298,54.4372,28000.0
2014-02-21 13:00:00,73.62,73.66,73.62,73.62,14600.0,54.452,54.4816,54.452,54.452,14600.0
2014-02-21 13:05:00,73.61,73.67,73.59,73.67,27400.0,54.4446,54.489,54.4298,54.489,27400.0
2014-02-21 13:10:00,73.66,73.72,73.65,73.69,7800.0,54.4816,54.526,54.4742,54.5038,7800.0
2014-02-21 13:15:00,73.7,73.7,73.64,73.67,10600.0,54.5112,54.5112,54.4668,54.489,10600.0
2014-02-21 13:20:00,73.65,73.72,73.63,73.7,23500.0,54.4742,54.526,54.4594,54.5112,23500.0
2014-02-21 13:25:00,73.7,73.74,73.63,73.66,25700.0,54.5112,54.5408,54.4594,54.4816,25700.0
2014-02-21 13:30:00,73.64,73.69,73.62,73.65,15600.0,54.4668,54.5038,54.452,54.4742,15600.0
2014-02-21 13:35:00,73.65,73.65,73.51,73.53,19200.0,54.4742,54.4742,54.3707,54.3855,19200.0
2014-02-21 13:40:00,73.52,73.59,73.51,73.58,8500.0,54.3781,54.4298,54.3707,54.4225,8500.0
2014-02-21 13:45:00,73.6,73.63,73.53,73.53,22300.0,54.4372,54.4594,54.3855,54.3855,22300.0
2014-02-21 13:50:00,73.56,73.59,73.53,73.56,23200.0,54.4077,54.4298,54.3855,54.4077,23200.0
2014-02-21 13:55:00,73.59,73.6,73.54,73.58,18400.0,54.4298,54.4372,54.3929,54.4225,18400.0
2014-02-21 14:00:00,73.57,73.61,73.57,73.6,7900.0,54.4151,54.4446,54.4151,54.4372,7900.0
2014-02-21 14:05:00,73.59,73.63,73.58,73.58,17200.0,54.4298,54.4594,54.4225,54.4225,17200.0
2014-02-21 14:10:00,73.6,73.62,73.53,73.55,25700.0,54.4372,54.452,54.3855,54.4003,25700.0
2014-02-21 14:15:00,73.55,73.61,73.54,73.54,27500.0,54.4003,54.4446,54.3929,54.3929,27500.0
2014-02-21 14:20:00,73.55,73.62,73.55,73.61,34700.0,54.4003,54.452,54.4003,54.4446,34700.0
2014-02-21 14:25:00,73.62,73.63,73.56,73.6,16800.0,54.452,54.4594,54.4077,54.4372,16800.0
2014-02-21 14:30:00,73.58,73.61,73.55,73.59,48600.0,54.4225,54.4446,54.4003,54.4298,48600.0
2014-02-21 14:35:00,73.57,73.62,73.56,73.58,17500.0,54.4151,54.452,54.4077,54.4225,17500.0
2014-02-21 14:40:00,73.57,73.65,73.56,73.62,26100.0,54.4151,54.4742,54.4077,54.452,26100.0
2014-02-21 14:45:00,73.61,73.64,73.6,73.61,22400.0,54.4446,54.4668,54.4372,54.4446,22400.0
2014-02-21 14:50:00,73.61,73.63,73.58,73.58,13000.0,54.4446,54.4594,54.4225,54.4225,13000.0
2014-02-21 14:55:00,73.58,73.67,73.58,73.6,18700.0,54.4225,54.489,54.4225,54.4372,18700.0
2014-02-21 15:00:00,73.59,73.62,73.58,73.61,11000.0,54.4298,54.452,54.4225,54.4446,11000.0
2014-02-21 15:05:00,73.61,73.65,73.59,73.64,12100.0,54.4446,54.4742,54.4298,54.4668,12100.0
2014-02-21 15:10:00,73.65,73.69,73.61,73.67,16100.0,54.4742,54.5038,54.4446,54.489,16100.0
2014-02-21 15:15:00,73.67,73.71,73.65,73.71,18200.0,54.489,54.5186,54.4742,54.5186,18200.0
2014-02-21 15:20:00,73.7,73.76,73.7,73.73,18800.0,54.5112,54.5556,54.5112,54.5334,18800.0
2014-02-21 15:25:00,73.72,73.81,73.72,73.79,18600.0,54.526,54.5926,54.526,54.5778,18600.0
2014-02-21 15:30:00,73.79,73.82,73.72,73.73,20700.0,54.5778,54.6,54.526,54.5334,20700.0
2014-02-21 15:35:00,73.73,73.73,73.58,73.59,49000.0,54.5334,54.5334,54.4225,54.4298,49000.0
2014-02-21 15:40:00,73.59,73.65,73.59,73.62,21900.0,54.4298,54.4742,54.4298,54.452,21900.0
2014-02-21 15:45:00,73.62,73.67,73.59,73.61,63200.0,54.452,54.489,54.4298,54.4446,63200.0
2014-02-21 15:50:00,73.6,73.66,73.59,73.64,40300.0,54.4372,54.4816,54.4298,54.4668,40300.0
2014-02-21 15:55:00,73.64,73.65,73.48,73.51,188400.0,54.4668,54.4742,54.3485,54.3707,188400.0
2014-02-24 09:30:00,73.78,74.18,73.78,74.02,63600.0,54.5704,54.8662,54.5704,54.7479,63600.0
2014-02-24 09:35:00,74.0,74.33,73.99,74.17,42100.0,54.7331,54.9772,54.7257,54.8588,42100.0
2014-02-24 09:40:00,74.13,74.13,73.94,74.02,10100.0,54.8293,54.8293,54.6887,54.7479,10100.0
2014-02-24 09:45:00,74.06,74.21,74.03,74.12,20900.0,54.7775,54.8884,54.7553,54.8219,20900.0
2014-02-24 09:50:00,74.17,74.42,74.17,74.36,26900.0,54.8588,55.0437,54.8588,54.9994,26900.0
2014-02-24 09:55:00,74.37,74.46,74.34,74.34,19700.0,55.0068,55.0733,54.9846,54.9846,19700.0
2014-02-24 10:00:00,74.35,74.42,74.25,74.25,39400.0,54.992,55.0437,54.918,54.918,39400.0
2014-02-24 10:05:00,74.23,74.33,74.2,74.25,21000.0,54.9032,54.9772,54.881,54.918,21000.0
2014-02-24 10:10:00,74.24,74.33,74.22,74.27,15100.0,54.9106,54.9772,54.8958,54.9328,15100.0
2014-02-24 10:15:00,74.25,74.32,74.23,74.31,18200.0,54.918,54.9698,54.9032,54.9624,18200.0
2014-02-24 10:20:00,74.3,74.35,74.25,74.33,22300.0,54.955,54.992,54.918,54.9772,22300.0
2014-02-24 10:25:00,74.33,74.37,74.33,74.36,16700.0,54.9772,55.0068,54.9772,54.9994,16700.0
2014-02-24 10:30:00,74.37,74.45,74.34,74.43,21600.0,55.0068,55.0659,54.9846,55.0511,21600.0
2014-02-24 10:35:00,74.44,74.57,74.4,74.47,32300.0,55.0585,55.1547,55.029,55.0807,32300.0
2014-02-24 10:40:00,74.47,74.55,74.44,74.54,26800.0,55.0807,55.1399,55.0585,55.1325,26800.0
2014-02-24 10:45:00,74.55,74.65,74.55,74.63,28300.0,55.1399,55.2139,55.1399,55.1991,28300.0
2014-02-24 10:50:00,74.64,74.7,74.62,74.67,42300.0,55.2065,55.2508,55.1917,55.2287,42300.0
2014-02-24 10:55:00,74.66,74.76,74.65,74.75,40200.0,55.2213,55.2952,55.2139,55.2878,40200.0
2014-02-24 11:00:00,74.74,74.9,74.72,74.88,66500.0,55.2804,55.3988,55.2656,55.384,66500.0
2014-02-24 11:05:00,74.88,74.97,74.86,74.88,62900.0,55.384,55.4505,55.3692,55.384,62900.0
2014-02-24 11:10:00,74.87,75.03,74.87,75.03,51200.0,55.3766,55.4949,55.3766,55.4949,51200.0
2014-02-24 11:15:00,75.04,75.04,74.9,74.93,25200.0,55.5023,55.5023,55.3988,55.421,25200.0
2014-02-24 11:20:00,74.93,74.97,74.88,74.9,18600.0,55.421,55.4505,55.384,55.3988,18600.0
2014-02-24 11:25:00,74.88,75.05,74.88,75.0,67400.0,55.384,55.5097,55.384,55.4727,67400.0
2014-02-24 11:30:00,75.01,75.08,74.99,75.04,28500.0,55.4801,55.5319,55.4653,55.5023,28500.0
2014-02-24 11:35:00,75.06,75.22,75.05,75.18,21300.0,55.5171,55.6355,55.5097,55.6059,21300.0
2014-02-24 11:40:00,75.19,75.2,75.14,75.17,12000.0,55.6133,55.6207,55.5763,55.5985,12000.0
2014-02-24 11:45:00,75.16,75.19,75.08,75.15,23900.0,55.5911,55.6133,55.5319,55.5837,23900.0
2014-02-24 11:50:00,75.14,75.21,75.11,75.2,31100.0,55.5763,55.6281,55.5541,55.6207,31100.0
2014-02-24 11:55:00,75.21,75.23,75.08,75.08,20900.0,55.6281,55.6429,55.5319,55.5319,20900.0
2014-02-24 12:00:00,75.09,75.14,75.0,75.05,25600.0,55.5393,55.5763,55.4727,55.5097,25600.0
2014-02-24 12:05:00,75.07,75.16,75.06,75.11,33900.0,55.5245,55.5911,55.5171,55.5541,33900.0
2014-02-24 12:10:00,75.09,75.18,75.09,75.1,15400.0,55.5393,55.6059,55.5393,55.5467,15400.0
2014-02-24 12:15:00,75.09,75.15,75.08,75.14,17300.0,55.5393,55.5837,55.5319,55.5763,17300.0
2014-02-24 12:20:00,75.16,75.2,75.14,75.19,14600.0,55.5911,55.6207,55.5763,55.6133,14600.0
2014-02-24 12:25:00,75.18,75.28,75.16,75.2,27400.0,55.6059,55.6798,55.5911,55.6207,27400.0
2014-02-24 12:30:00,75.21,75.26,75.19,75.23,23500.0,55.6281,55.665,55.6133,55.6429,23500.0
2014-02-24 12:35:00,75.23,75.28,75.2,75.2,13700.0,55.6429,55.6798,55.6207,55.6207,13700.0
2014-02-24 12:40:00,75.19,75.23,75.16,75.17,14300.0,55.6133,55.6429,55.5911,55.5985,14300.0
2014-02-24 12:45:00,75.19,75.19,75.12,75.14,19000.0,55.6133,55.6133,55.5615,55.5763,19000.0
2014-02-24 12:50:00,75.14,75.15,75.08,75.11,11400.0,55.5763,55.5837,55.5319,55.5541,11400.0
2014-02-24 12:55:00,75.11,75.12,75.07,75.11,10300.0,55.5541,55.5615,55.5245,55.5541,10300.0
2014-02-24 13:00:00,75.1,75.11,75.08,75.1,8200.0,55.5467,55.5541,55.5319,55.5467,8200.0
2014-02-24 13:05:00,75.1,75.12,75.08,75.09,11200.0,55.5467,55.5615,55.5319,55.5393,11200.0
2014-02-24 13:10:00,75.09,75.1,75.04,75.07,26300.0,55.5393,55.5467,55.5023,55.5245,26300.0
2014-02-24 13:15:00,75.08,75.09,75.01,75.02,12300.0,55.5319,55.5393,55.4801,55.4875,12300.0
2014-02-24 13:20:00,75.01,75.08,74.98,75.08,10400.0,55.4801,55.5319,55.4579,55.5319,10400.0
2014-02-24 13:25:00,75.06,75.07,75.0,75.01,13700.0,55.5171,55.5245,55.4727,55.4801,13700.0
2014-02-24 13:30:00,75.0,75.08,74.98,75.06,36900.0,55.4727,55.5319,55.4579,55.5171,36900.0
2014-02-24 13:35:00,75.04,75.06,74.97,75.0,20700.0,55.5023,55.5171,55.4505,55.4727,20700.0
2014-02-24 13:40:00,75.0,75.25,74.99,75.24,112000.0,55.4727,55.6576,55.4653,55.6502,112000.0
2014-02-24 13:45:00,75.24,75.24,75.15,75.21,29000.0,55.6502,55.6502,55.5837,55.6281,29000.0
2014-02-24 13:50:00,75.2,75.21,75.12,75.14,29900.0,55.6207,55.6281,55.5615,55.5763,29900.0
2014-02-24 13:55:00,75.13,75.23,75.13,75.19,30100.0,55.5689,55.6429,55.5689,55.6133,30100.0
2014-02-24 14:00:00,75.19,75.37,75.17,75.36,54400.0,55.6133,55.7464,55.5985,55.739,54400.0
2014-02-24 14:05:00,75.33,75.34,75.26,75.3,34700.0,55.7168,55.7242,55.665,55.6946,34700.0
2014-02-24 14:10:00,75.3,75.3,75.19,75.26,43400.0,55.6946,55.6946,55.6133,55.665,43400.0
2014-02-24 14:15:00,75.26,75.39,75.26,75.39,95200.0,55.665,55.7612,55.665,55.7612,95200.0
2014-02-24 14:20:00,75.38,75.39,75.3,75.3,23000.0,55.7538,55.7612,55.6946,55.6946,23000.0
2014-02-24 14:25:00,75.3,75.31,75.24,75.26,25600.0,55.6946,55.702,55.6502,55.665,25600.0
2014-02-24 14:30:00,75.24,75.27,75.23,75.25,26000.0,55.6502,55.6724,55.6429,55.6576,26000.0
2014-02-24 14:35:00,75.25,75.25,75.18,75.23,25200.0,55.6576,55.6576,55.6059,55.6429,25200.0
2014-02-24 14:40:00,75.23,75.27,75.22,75.26,22200.0,55.6429,55.6724,55.6355,55.665,22200.0
2014-02-24 14:45:00,75.26,75.26,75.23,75.26,27100.0,55.665,55.665,55.6429,55.665,27100.0
2014-02-24 14:50:00,75.26,75.29,75.25,75.26,25100.0,55.665,55.6872,55.6576,55.665,25100.0
2014-02-24 14:55:00,75.26,75.27,75.23,75.23,27200.0,55.665,55.6724,55.6429,55.6429,27200.0
2014-02-24 15:00:00,75.23,75.25,75.09,75.15,37900.0,55.6429,55.6576,55.5393,55.5837,37900.0
2014-02-24 15:05:00,75.13,75.15,75.03,75.08,123500.0,55.5689,55.5837,55.4949,55.5319,123500.0
2014-02-24 15:10:00,75.08,75.1,75.05,75.06,54300.0,55.5319,55.5467,55.5097,55.5171,54300.0
2014-02-24 15:15:00,75.06,75.2,75.06,75.18,51900.0,55.5171,55.6207,55.5171,55.6059,51900.0
2014-02-24 15:20:00,75.18,75.19,75.14,75.15,21500.0,55.6059,55.6133,55.5763,55.5837,21500.0
2014-02-24 15:25:00,75.15,75.16,75.06,75.06,62000.0,55.5837,55.5911,55.5171,55.5171,62000.0
2014-02-24 15:30:00,75.05,75.13,75.05,75.1,63700.0,55.5097,55.5689,55.5097,55.5467,63700.0
2014-02-24 15:35:00,75.12,75.13,75.07,75.09,40100.0,55.5615,55.5689,55.5245,55.5393,40100.0
2014-02-24 15:40:00,75.09,75.09,75.0,75.05,50400.0,55.5393,55.5393,55.4727,55.5097,50400.0
2014-02-24 15:45:00,75.05,75.15,75.04,75.13,88700.0,55.5097,55.5837,55.5023,55.5689,88700.0
2014-02-24 15:50:00,75.13,75.15,75.06,75.09,169400.0,55.5689,55.5837,55.5171,55.5393,169400.0
2014-02-24 15:55:00,75.08,75.12,75.0,75.01,284200.0,55.5319,55.5615,55.4727,55.4801,284200.0
2014-02-25 09:30:00,74.73,75.03,74.64,74.75,114200.0,55.273,55.4949,55.2065,55.2878,114200.0
2014-02-25 09:35:00,74.75,75.0,74.56,74.97,95000.0,55.2878,55.4727,55.1473,55.4505,95000.0
2014-02-25 09:40:00,75.0,75.07,74.96,75.0,37500.0,55.4727,55.5245,55.4431,55.4727,37500.0
2014-02-25 09:45:00,75.0,75.11,75.0,75.05,62000.0,55.4727,55.5541,55.4727,55.5097,62000.0
2014-02-25 09:50:00,75.05,75.05,74.95,74.97,40600.0,55.5097,55.5097,55.4358,55.4505,40600.0
2014-02-25 09:55:00,74.99,75.02,74.94,75.01,28800.0,55.4653,55.4875,55.4284,55.4801,28800.0
2014-02-25 10:00:00,75.0,75.02,74.85,74.88,91000.0,55.4727,55.4875,55.3618,55.384,91000.0
2014-02-25 10:05:00,74.86,75.03,74.85,74.99,156000.0,55.3692,55.4949,55.3618,55.4653,156000.0
2014-02-25 10:10:00,75.01,75.1,74.97,74.99,26700.0,55.4801,55.5467,55.4505,55.4653,26700.0
2014-02-25 10:15:00,75.01,75.11,75.0,75.1,36800.0,55.4801,55.5541,55.4727,55.5467,36800.0
2014-02-25 10:20:00,75.12,75.27,75.07,75.16,20200.0,55.5615,55.6724,55.5245,55.5911,20200.0
2014-02-25 10:25:00,75.17,75.22,74.99,75.06,69200.0,55.5985,55.6355,55.4653,55.5171,69200.0
2014-02-25 10:30:00,75.08,75.19,75.05,75.07,26700.0,55.5319,55.6133,55.5097,55.5245,26700.0
2014-02-25 10:35:00,75.09,75.47,75.09,75.44,39500.0,55.5393,55.8204,55.5393,55.7982,39500.0
2014-02-25 10:40:00,75.44,75.44,75.3,75.3,23500.0,55.7982,55.7982,55.6946,55.6946,23500.0
2014-02-25 10:45:00,75.32,75.33,75.18,75.19,28400.0,55.7094,55.7168,55.6059,55.6133,28400.0
2014-02-25 10:50:00,75.18,75.31,75.15,75.3,48700.0,55.6059,55.702,55.5837,55.6946,48700.0
2014-02-25 10:55:00,75.3,75.33,75.27,75.31,25800.0,55.6946,55.7168,55.6724,55.702,25800.0
2014-02-25 11:00:00,75.31,75.42,75.3,75.4,32200.0,55.702,55.7834,55.6946,55.7686,32200.0
2014-02-25 11:05:00,75.4,75.43,75.3,75.33,18400.0,55.7686,55.7908,55.6946,55.7168,18400.0
2014-02-25 11:10:00,75.34,75.54,75.34,75.52,27700.0,55.7242,55.8721,55.7242,55.8573,27700.0
2014-02-25 11:15:00,75.5,75.66,75.5,75.63,25000.0,55.8426,55.9609,55.8426,55.9387,25000.0
2014-02-25 11:20:00,75.62,75.63,75.55,75.58,22700.0,55.9313,55.9387,55.8795,55.9017,22700.0
2014-02-25 11:25:00,75.58,75.89,75.57,75.85,71300.0,55.9017,56.131,55.8943,56.1014,71300.0
2014-02-25 11:30:00,75.87,75.88,75.64,75.64,29400.0,56.1162,56.1236,55.9461,55.9461,29400.0
2014-02-25 11:35:00,75.65,75.67,75.51,75.51,20500.0,55.9535,55.9683,55.85,55.85,20500.0
2014-02-25 11:40:00,75.51,75.52,75.43,75.44,14700.0,55.85,55.8573,55.7908,55.7982,14700.0
2014-02-25 11:45:00,75.44,75.54,75.38,75.52,14100.0,55.7982,55.8721,55.7538,55.8573,14100.0
2014-02-25 11:50:00,75.5,75.5,75.27,75.29,11400.0,55.8426,55.8426,55.6724,55.6872,11400.0
2014-02-25 11:55:00,75.26,75.26,75.17,75.19,18600.0,55.665,55.665,55.5985,55.6133,18600.0
2014-02-25 12:00:00,75.19,75.26,75.13,75.14,11900.0,55.6133,55.665,55.5689,55.5763,11900.0
2014-02-25 12:05:00,75.14,75.17,75.03,75.16,20100.0,55.5763,55.5985,55.4949,55.5911,20100.0
2014-02-25 12:10:00,75.15,75.17,75.09,75.09,13900.0,55.5837,55.5985,55.5393,55.5393,13900.0
2014-02-25 12:15:00,75.11,75.21,75.09,75.18,14100.0,55.5541,55.6281,55.5393,55.6059,14100.0
2014-02-25 12:20:00,75.18,75.19,75.06,75.08,14700.0,55.6059,55.6133,55.5171,55.5319,14700.0
2014-02-25 12:25:00,75.11,75.16,75.1,75.15,13400.0,55.5541,55.5911,55.5467,55.5837,13400.0
2014-02-25 12:30:00,75.15,75.28,75.11,75.28,13800.0,55.5837,55.6798,55.5541,55.6798,13800.0
2014-02-25 12:35:00,75.29,75.31,75.28,75.3,9500.0,55.6872,55.702,55.6798,55.6946,9500.0
2014-02-25 12:40:00,75.29,75.29,75.11,75.16,53800.0,55.6872,55.6872,55.5541,55.5911,53800.0
2014-02-25 12:45:00,75.16,75.25,75.16,75.24,14100.0,55.5911,55.6576,55.5911,55.6502,14100.0
2014-02-25 12:50:00,75.24,75.28,75.24,75.26,8100.0,55.6502,55.6798,55.6502,55.665,8100.0
2014-02-25 12:55:00,75.26,75.28,75.21,75.21,8000.0,55.665,55.6798,55.6281,55.6281,8000.0
2014-02-25 13:00:00,75.21,75.23,75.19,75.19,12000.0,55.6281,55.6429,55.6133,55.6133,12000.0
2014-02-25 13:05:00,75.19,75.33,75.19,75.32,12200.0,55.6133,55.7168,55.6133,55.7094,12200.0
2014-02-25 13:10:00,75.31,75.33,75.28,75.28,18400.0,55.702,55.7168,55.6798,55.6798,18400.0
2014-02-25 13:15:00,75.28,75.36,75.25,75.33,14600.0,55.6798,55.739,55.6576,55.7168,14600.0
2014-02-25 13:20:00,75.32,75.44,75.29,75.44,26000.0,55.7094,55.7982,55.6872,55.7982,26000.0
2014-02-25 13:25:00,75.45,75.6,75.42,75.6,34900.0,55.8056,55.9165,55.7834,55.9165,34900.0
2014-02-25 13:30:00,75.6,75.71,75.59,75.68,73900.0,55.9165,55.9979,55.9091,55.9757,73900.0
2014-02-25 13:35:00,75.68,75.68,75.51,75.51,19200.0,55.9757,55.9757,55.85,55.85,19200.0
2014-02-25 13:40:00,75.5,75.51,75.42,75.5,18600.0,55.8426,55.85,55.7834,55.8426,18600.0
2014-02-25 13:45:00,75.49,75.55,75.46,75.49,24000.0,55.8352,55.8795,55.813,55.8352,24000.0
2014-02-25 13:50:00,75.48,75.5,75.45,75.5,33200.0,55.8278,55.8426,55.8056,55.8426,33200.0
2014-02-25 13:55:00,75.49,75.51,75.47,75.48,47700.0,55.8352,55.85,55.8204,55.8278,47700.0
2014-02-25 14:00:00,75.48,75.5,75.32,75.32,34100.0,55.8278,55.8426,55.7094,55.7094,34100.0
2014-02-25 14:05:00,75.34,75.39,75.27,75.39,29400.0,55.7242,55.7612,55.6724,55.7612,29400.0
2014-02-25 14:10:00,75.39,75.39,75.3,75.33,28000.0,55.7612,55.7612,55.6946,55.7168,28000.0
2014-02-25 14:15:00,75.34,75.42,75.34,75.42,35100.0,55.7242,55.7834,55.7242,55.7834,35100.0
2014-02-25 14:20:00,75.42,75.47,75.4,75.41,40400.0,55.7834,55.8204,55.7686,55.776,40400.0
2014-02-25 14:25:00,75.41,75.49,75.39,75.49,21400.0,55.776,55.8352,55.7612,55.8352,21400.0
2014-02-25 14:30:00,75.48,75.54,75.45,75.53,51600.0,55.8278,55.8721,55.8056,55.8647,51600.0
2014-02-25 14:35:00,75.52,75.56,75.52,75.55,69600.0,55.8573,55.8869,55.8573,55.8795,69600.0
2014-02-25 14:40:00,75.56,75.64,75.55,75.56,27400.0,55.8869,55.9461,55.8795,55.8869,27400.0
2014-02-25 14:45:00,75.55,75.57,75.54,75.55,31500.0,55.8795,55.8943,55.8721,55.8795,31500.0
2014-02-25 14:50:00,75.55,75.58,75.54,75.55,23600.0,55.8795,55.9017,55.8721,55.8795,23600.0
2014-02-25 14:55:00,75.55,75.59,75.54,75.55,22600.0,55.8795,55.9091,55.8721,55.8795,22600.0
2014-02-25 15:00:00,75.55,75.59,75.54,75.59,37900.0,55.8795,55.9091,55.8721,55.9091,37900.0
2014-02-25 15:05:00,75.59,75.59,75.53,75.59,35200.0,55.9091,55.9091,55.8647,55.9091,35200.0
2014-02-25 15:10:00,75.59,75.59,75.46,75.47,30100.0,55.9091,55.9091,55.813,55.8204,30100.0
2014-02-25 15:15:00,75.45,75.47,75.35,75.38,84300.0,55.8056,55.8204,55.7316,55.7538,84300.0
2014-02-25 15:20:00,75.36,75.36,75.27,75.28,34800.0,55.739,55.739,55.6724,55.6798,34800.0
2014-02-25 15:25:00,75.28,75.3,75.22,75.23,29900.0,55.6798,55.6946,55.6355,55.6429,29900.0
2014-02-25 15:30:00,75.24,75.32,75.24,75.28,32700.0,55.6502,55.7094,55.6502,55.6798,32700.0
2014-02-25 15:35:00,75.27,75.37,75.26,75.37,32800.0,55.6724,55.7464,55.665,55.7464,32800.0
2014-02-25 15:40:00,75.37,75.41,75.27,75.27,39300.0,55.7464,55.776,55.6724,55.6724,39300.0
2014-02-25 15:45:00,75.28,75.28,75.18,75.24,84800.0,55.6798,55.6798,55.6059,55.6502,84800.0
2014-02-25 15:50:00,75.24,75.27,75.13,75.14,95800.0,55.6502,55.6724,55.5689,55.5763,95800.0
2014-02-25 15:55:00,75.14,75.4,75.14,75.37,171900.0,55.5763,55.7686,55.5763,55.7464,171900.0
2014-02-26 09:30:00,75.46,75.88,75.31,75.75,80700.0,55.813,56.1236,55.702,56.0275,80700.0
2014-02-26 09:35:00,75.82,76.07,75.75,76.05,62700.0,56.0792,56.2641,56.0275,56.2494,62700.0
2014-02-26 09:40:00,76.05,76.16,75.84,75.86,45200.0,56.2494,56.3307,56.094,56.1088,45200.0
2014-02-26 09:45:00,75.8,75.92,75.57,75.61,59600.0,56.0644,56.1532,55.8943,55.9239,59600.0
2014-02-26 09:50:00,75.59,75.71,75.4,75.71,37600.0,55.9091,55.9979,55.7686,55.9979,37600.0
2014-02-26 09:55:00,75.69,75.8,75.6,75.75,75300.0,55.9831,56.0644,55.9165,56.0275,75300.0
2014-02-26 10:00:00,75.8,75.97,75.78,75.87,29800.0,56.0644,56.1902,56.0497,56.1162,29800.0
2014-02-26 10:05:00,75.89,75.9,75.65,75.73,85100.0,56.131,56.1384,55.9535,56.0127,85100.0
2014-02-26 10:10:00,75.73,75.9,75.73,75.76,37600.0,56.0127,56.1384,56.0127,56.0349,37600.0
2014-02-26 10:15:00,75.76,75.76,75.67,75.67,27200.0,56.0349,56.0349,55.9683,55.9683,27200.0
2014-02-26 10:20:00,75.67,75.77,75.67,75.76,62000.0,55.9683,56.0423,55.9683,56.0349,62000.0
2014-02-26 10:25:00,75.77,75.82,75.75,75.82,65700.0,56.0423,56.0792,56.0275,56.0792,65700.0
2014-02-26 10:30:00,75.82,75.91,75.77,75.79,13800.0,56.0792,56.1458,56.0423,56.057,13800.0
2014-02-26 10:35:00,75.79,75.84,75.78,75.8,30000.0,56.057,56.094,56.0497,56.0644,30000.0
2014-02-26 10:40:00,75.8,75.86,75.79,75.84,67000.0,56.0644,56.1088,56.057,56.094,67000.0
2014-02-26 10:45:00,75.83,75.84,75.79,75.8,17400.0,56.0866,56.094,56.057,56.0644,17400.0
2014-02-26 10:50:00,75.82,75.85,75.79,75.8,9700.0,56.0792,56.1014,56.057,56.0644,9700.0
2014-02-26 10:55:00,75.79,75.84,75.74,75.74,56300.0,56.057,56.094,56.0201,56.0201,56300.0
2014-02-26 11:00:00,75.75,75.75,75.7,75.75,13900.0,56.0275,56.0275,55.9905,56.0275,13900.0
2014-02-26 11:05:00,75.76,75.81,75.76,75.78,16000.0,56.0349,56.0718,56.0349,56.0497,16000.0
2014-02-26 11:10:00,75.78,75.83,75.77,75.81,15800.0,56.0497,56.0866,56.0423,56.0718,15800.0
2014-02-26 11:15:00,75.8,75.85,75.8,75.85,13400.0,56.0644,56.1014,56.0644,56.1014,13400.0
2014-02-26 11:20:00,75.84,75.85,75.8,75.83,11400.0,56.094,56.1014,56.0644,56.0866,11400.0
2014-02-26 11:25:00,75.83,75.83,75.75,75.78,13900.0,56.0866,56.0866,56.0275,56.0497,13900.0
2014-02-26 11:30:00,75.8,75.81,75.73,75.75,16800.0,56.0644,56.0718,56.0127,56.0275,16800.0
2014-02-26 11:35:00,75.75,75.87,75.75,75.86,23400.0,56.0275,56.1162,56.0275,56.1088,23400.0
2014-02-26 11:40:00,75.87,75.89,75.77,75.82,12800.0,56.1162,56.131,56.0423,56.0792,12800.0
2014-02-26 11:45:00,75.81,75.81,75.74,75.79,88100.0,56.0718,56.0718,56.0201,56.057,88100.0
2014-02-26 11:50:00,75.79,75.81,75.75,75.76,10000.0,56.057,56.0718,56.0275,56.0349,10000.0
2014-02-26 11:55:00,75.76,75.78,75.72,75.73,6600.0,56.0349,56.0497,56.0053,56.0127,6600.0
2014-02-26 12:00:00,75.75,75.86,75.75,75.78,27800.0,56.0275,56.1088,56.0275,56.0497,27800.0
2014-02-26 12:05:00,75.77,75.78,75.74,75.78,14700.0,56.0423,56.0497,56.0201,56.0497,14700.0
2014-02-26 12:10:00,75.78,75.8,75.76,75.78,15100.0,56.0497,56.0644,56.0349,56.0497,15100.0
2014-02-26 12:15:00,75.79,75.82,75.77,75.81,29100.0,56.057,56.0792,56.0423,56.0718,29100.0
2014-02-26 12:20:00,75.8,75.83,75.8,75.82,7300.0,56.0644,56.0866,56.0644,56.0792,7300.0
2014-02-26 12:25:00,75.8,75.87,75.79,75.84,9600.0,56.0644,56.1162,56.057,56.094,9600.0
2014-02-26 12:30:00,75.86,75.94,75.85,75.92,10400.0,56.1088,56.168,56.1014,56.1532,10400.0
2014-02-26 12:35:00,75.93,75.93,75.89,75.91,13300.0,56.1606,56.1606,56.131,56.1458,13300.0
2014-02-26 12:40:00,75.9,75.92,75.81,75.83,18500.0,56.1384,56.1532,56.0718,56.0866,18500.0
2014-02-26 12:45:00,75.84,75.91,75.83,75.9,20100.0,56.094,56.1458,56.0866,56.1384,20100.0
2014-02-26 12:50:00,75.89,75.91,75.86,75.9,9800.0,56.131,56.1458,56.1088,56.1384,9800.0
2014-02-26 12:55:00,75.9,75.9,75.87,75.89,11200.0,56.1384,56.1384,56.1162,56.131,11200.0
2014-02-26 13:00:00,75.89,75.9,75.86,75.87,22000.0,56.131,56.1384,56.1088,56.1162,22000.0
2014-02-26 13:05:00,75.86,75.94,75.85,75.94,24600.0,56.1088,56.168,56.1014,56.168,24600.0
2014-02-26 13:10:00,75.94,76.0,75.93,75.97,12700.0,56.168,56.2124,56.1606,56.1902,12700.0
2014-02-26 13:15:00,75.98,75.98,75.84,75.85,22500.0,56.1976,56.1976,56.094,56.1014,22500.0
2014-02-26 13:20:00,75.85,75.9,75.84,75.86,8400.0,56.1014,56.1384,56.094,56.1088,8400.0
2014-02-26 13:25:00,75.87,75.87,75.82,75.83,22600.0,56.1162,56.1162,56.0792,56.0866,22600.0
2014-02-26 13:30:00,75.84,75.88,75.83,75.86,23500.0,56.094,56.1236,56.0866,56.1088,23500.0
2014-02-26 13:35:00,75.86,75.87,75.85,75.86,11600.0,56.1088,56.1162,56.1014,56.1088,11600.0
2014-02-26 13:40:00,75.87,75.88,75.85,75.87,29100.0,56.1162,56.1236,56.1014,56.1162,29100.0
2014-02-26 13:45:00,75.87,75.88,75.81,75.86,24600.0,56.1162,56.1236,56.0718,56.1088,24600.0
2014-02-26 13:50:00,75.86,75.9,75.83,75.84,31700.0,56.1088,56.1384,56.0866,56.094,31700.0
2014-02-26 13:55:00,75.84,75.85,75.75,75.8,26300.0,56.094,56.1014,56.0275,56.0644,26300.0
2014-02-26 14:00:00,75.79,75.83,75.78,75.78,34300.0,56.057,56.0866,56.0497,56.0497,34300.0
2014-02-26 14:05:00,75.78,75.78,75.6,75.6,23400.0,56.0497,56.0497,55.9165,55.9165,23400.0
2014-02-26 14:10:00,75.62,75.62,75.47,75.47,12900.0,55.9313,55.9313,55.8204,55.8204,12900.0
2014-02-26 14:15:00,75.48,75.53,75.47,75.5,35000.0,55.8278,55.8647,55.8204,55.8426,35000.0
2014-02-26 14:20:00,75.49,75.59,75.48,75.59,22200.0,55.8352,55.9091,55.8278,55.9091,22200.0
2014-02-26 14:25:00,75.59,75.59,75.38,75.4,34200.0,55.9091,55.9091,55.7538,55.7686,34200.0
2014-02-26 14:30:00,75.4,75.48,75.35,75.48,43100.0,55.7686,55.8278,55.7316,55.8278,43100.0
2014-02-26 14:35:00,75.48,75.53,75.47,75.52,45200.0,55.8278,55.8647,55.8204,55.8573,45200.0
2014-02-26 14:40:00,75.53,75.56,75.5,75.5,12500.0,55.8647,55.8869,55.8426,55.8426,12500.0
2014-02-26 14:45:00,75.5,75.54,75.45,75.52,27800.0,55.8426,55.8721,55.8056,55.8573,27800.0
2014-02-26 14:50:00,75.51,75.53,75.49,75.52,13800.0,55.85,55.8647,55.8352,55.8573,13800.0
2014-02-26 14:55:00,75.51,75.58,75.5,75.58,18700.0,55.85,55.9017,55.8426,55.9017,18700.0
2014-02-26 15:00:00,75.58,75.59,75.53,75.54,22200.0,55.9017,55.9091,55.8647,55.8721,22200.0
2014-02-26 15:05:00,75.54,75.56,75.49,75.49,97400.0,55.8721,55.8869,55.8352,55.8352,97400.0
2014-02-26 15:10:00,75.49,75.52,75.43,75.52,81400.0,55.8352,55.8573,55.7908,55.8573,81400.0
2014-02-26 15:15:00,75.51,75.6,75.49,75.5,29800.0,55.85,55.9165,55.8352,55.8426,29800.0
2014-02-26 15:20:00,75.49,75.63,75.49,75.59,42200.0,55.8352,55.9387,55.8352,55.9091,42200.0
2014-02-26 15:25:00,75.59,75.64,75.56,75.58,32600.0,55.9091,55.9461,55.8869,55.9017,32600.0
2014-02-26 15:30:00,75.56,75.73,75.56,75.73,33700.0,55.8869,56.0127,55.8869,56.0127,33700.0
2014-02-26 15:35:00,75.74,75.8,75.72,75.79,39600.0,56.0201,56.0644,56.0053,56.057,39600.0
2014-02-26 15:40:00,75.78,75.78,75.63,75.65,209800.0,56.0497,56.0497,55.9387,55.9535,209800.0
2014-02-26 15:45:00,75.64,75.66,75.57,75.65,484500.0,55.9461,55.9609,55.8943,55.9535,484500.0
2014-02-26 15:50:00,75.64,75.73,75.62,75.71,332300.0,55.9461,56.0127,55.9313,55.9979,332300.0
2014-02-26 15:55:00,75.71,75.82,75.68,75.79,165900.0,55.9979,56.0792,55.9757,56.057,165900.0
2014-02-27 09:30:00,75.5,75.68,75.38,75.52,51600.0,55.8426,55.9757,55.7538,55.8573,51600.0
2014-02-27 09:35:00,75.56,75.75,75.56,75.57,34100.0,55.8869,56.0275,55.8869,55.8943,34100.0
2014-02-27 09:40:00,75.6,75.68,75.49,75.49,23100.0,55.9165,55.9757,55.8352,55.8352,23100.0
2014-02-27 09:45:00,75.49,75.68,75.49,75.58,15900.0,55.8352,55.9757,55.8352,55.9017,15900.0
2014-02-27 09:50:00,75.58,75.58,75.28,75.36,38100.0,55.9017,55.9017,55.6798,55.739,38100.0
2014-02-27 09:55:00,75.38,75.56,75.34,75.52,19400.0,55.7538,55.8869,55.7242,55.8573,19400.0
2014-02-27 10:00:00,75.52,75.67,75.52,75.64,12400.0,55.8573,55.9683,55.8573,55.9461,12400.0
2014-02-27 10:05:00,75.6,75.65,75.46,75.52,19800.0,55.9165,55.9535,55.813,55.8573,19800.0
2014-02-27 10:10:00,75.5,75.5,75.39,75.42,10900.0,55.8426,55.8426,55.7612,55.7834,10900.0
2014-02-27 10:15:00,75.42,75.43,75.31,75.42,31000.0,55.7834,55.7908,55.702,55.7834,31000.0
2014-02-27 10:20:00,75.42,75.48,75.36,75.46,36900.0,55.7834,55.8278,55.739,55.813,36900.0
2014-02-27 10:25:00,75.47,75.59,75.47,75.57,24400.0,55.8204,55.9091,55.8204,55.8943,24400.0
2014-02-27 10:30:00,75.61,75.73,75.61,75.73,22200.0,55.9239,56.0127,55.9239,56.0127,22200.0
2014-02-27 10:35:00,75.71,75.83,75.71,75.75,12800.0,55.9979,56.0866,55.9979,56.0275,12800.0
2014-02-27 10:40:00,75.75,75.77,75.65,75.65,17600.0,56.0275,56.0423,55.9535,55.9535,17600.0
2014-02-27 10:45:00,75.69,75.71,75.62,75.63,8700.0,55.9831,55.9979,55.9313,55.9387,8700.0
2014-02-27 10:50:00,75.66,75.74,75.63,75.65,11000.0,55.9609,56.0201,55.9387,55.9535,11000.0
2014-02-27 10:55:00,75.62,75.71,75.58,75.71,7700.0,55.9313,55.9979,55.9017,55.9979,7700.0
2014-02-27 11:00:00,75.69,75.76,75.66,75.76,13900.0,55.9831,56.0349,55.9609,56.0349,13900.0
2014-02-27 11:05:00,75.79,75.86,75.75,75.85,12600.0,56.057,56.1088,56.0275,56.1014,12600.0
2014-02-27 11:10:00,75.85,75.98,75.84,75.92,15800.0,56.1014,56.1976,56.094,56.1532,15800.0
2014-02-27 11:15:00,75.9,75.92,75.86,75.88,14100.0,56.1384,56.1532,56.1088,56.1236,14100.0
2014-02-27 11:20:00,75.85,75.91,75.73,75.82,58300.0,56.1014,56.1458,56.0127,56.0792,58300.0
2014-02-27 11:25:00,75.84,75.84,75.76,75.82,11900.0,56.094,56.094,56.0349,56.0792,11900.0
2014-02-27 11:30:00,75.83,75.85,75.72,75.75,18800.0,56.0866,56.1014,56.0053,56.0275,18800.0
2014-02-27 11:35:00,75.73,75.75,75.69,75.69,12500.0,56.0127,56.0275,55.9831,55.9831,12500.0
2014-02-27 11:40:00,75.69,75.72,75.66,75.68,17700.0,55.9831,56.0053,55.9609,55.9757,17700.0
2014-02-27 11:45:00,75.7,75.72,75.61,75.66,12000.0,55.9905,56.0053,55.9239,55.9609,12000.0
2014-02-27 11:50:00,75.68,75.72,75.61,75.65,18600.0,55.9757,56.0053,55.9239,55.9535,18600.0
2014-02-27 11:55:00,75.65,75.75,75.65,75.74,23400.0,55.9535,56.0275,55.9535,56.0201,23400.0
2014-02-27 12:00:00,75.77,75.87,75.76,75.78,5000.0,56.0423,56.1162,56.0349,56.0497,5000.0
2014-02-27 12:05:00,75.75,75.76,75.62,75.73,12500.0,56.0275,56.0349,55.9313,56.0127,12500.0
2014-02-27 12:10:00,75.69,75.73,75.61,75.73,16900.0,55.9831,56.0127,55.9239,56.0127,16900.0
2014-02-27 12:15:00,75.74,75.84,75.74,75.78,9200.0,56.0201,56.094,56.0201,56.0497,9200.0
2014-02-27 12:20:00,75.76,75.78,75.72,75.74,5400.0,56.0349,56.0497,56.0053,56.0201,5400.0
2014-02-27 12:25:00,75.73,75.76,75.68,75.72,11200.0,56.0127,56.0349,55.9757,56.0053,11200.0
2014-02-27 12:30:00,75.7,75.75,75.66,75.7,23800.0,55.9905,56.0275,55.9609,55.9905,23800.0
2014-02-27 12:35:00,75.73,75.75,75.67,75.67,15200.0,56.0127,56.0275,55.9683,55.9683,15200.0
2014-02-27 12:40:00,75.66,75.73,75.66,75.71,13500.0,55.9609,56.0127,55.9609,55.9979,13500.0
2014-02-27 12:45:00,75.71,75.73,75.67,75.69,12700.0,55.9979,56.0127,55.9683,55.9831,12700.0
2014-02-27 12:50:00,75.71,75.71,75.65,75.69,8600.0,55.9979,55.9979,55.9535,55.9831,8600.0
2014-02-27 12:55:00,75.69,75.74,75.67,75.73,14300.0,55.9831,56.0201,55.9683,56.0127,14300.0
2014-02-27 13:00:00,75.73,75.76,75.72,75.74,19400.0,56.0127,56.0349,56.0053,56.0201,19400.0
2014-02-27 13:05:00,75.75,75.76,75.71,75.71,11900.0,56.0275,56.0349,55.9979,55.9979,11900.0
2014-02-27 13:10:00,75.73,75.73,75.66,75.67,19100.0,56.0127,56.0127,55.9609,55.9683,19100.0
2014-02-27 13:15:00,75.67,75.7,75.62,75.65,45600.0,55.9683,55.9905,55.9313,55.9535,45600.0
2014-02-27 13:20:00,75.65,75.72,75.64,75.72,13600.0,55.9535,56.0053,55.9461,56.0053,13600.0
2014-02-27 13:25:00,75.72,75.8,75.68,75.78,25800.0,56.0053,56.0644,55.9757,56.0497,25800.0
2014-02-27 13:30:00,75.81,75.9,75.81,75.86,13200.0,56.0718,56.1384,56.0718,56.1088,13200.0
2014-02-27 13:35:00,75.89,76.0,75.89,75.98,12100.0,56.131,56.2124,56.131,56.1976,12100.0
2014-02-27 13:40:00,75.98,76.0,75.87,75.87,13100.0,56.1976,56.2124,56.1162,56.1162,13100.0
2014-02-27 13:45:00,75.86,75.9,75.84,75.84,32900.0,56.1088,56.1384,56.094,56.094,32900.0
2014-02-27 13:50:00,75.85,75.89,75.8,75.8,38400.0,56.1014,56.131,56.0644,56.0644,38400.0
2014-02-27 13:55:00,75.81,75.81,75.73,75.74,28500.0,56.0718,56.0718,56.0127,56.0201,28500.0
2014-02-27 14:00:00,75.75,75.82,75.74,75.75,35000.0,56.0275,56.0792,56.0201,56.0275,35000.0
2014-02-27 14:05:00,75.76,75.76,75.7,75.74,21200.0,56.0349,56.0349,55.9905,56.0201,21200.0
2014-02-27 14:10:00,75.74,75.76,75.7,75.72,55000.0,56.0201,56.0349,55.9905,56.0053,55000.0
2014-02-27 14:15:00,75.72,75.76,75.72,75.74,11500.0,56.0053,56.0349,56.0053,56.0201,11500.0
2014-02-27 14:20:00,75.75,75.77,75.66,75.66,17000.0,56.0275,56.0423,55.9609,55.9609,17000.0
2014-02-27 14:25:00,75.66,75.67,75.49,75.5,43400.0,55.9609,55.9683,55.8352,55.8426,43400.0
2014-02-27 14:30:00,75.5,75.51,75.4,75.42,60900.0,55.8426,55.85,55.7686,55.7834,60900.0
2014-02-27 14:35:00,75.41,75.45,75.35,75.44,43900.0,55.776,55.8056,55.7316,55.7982,43900.0
2014-02-27 14:40:00,75.43,75.52,75.42,75.43,32200.0,55.7908,55.8573,55.7834,55.7908,32200.0
2014-02-27 14:45:00,75.46,75.49,75.42,75.43,19200.0,55.813,55.8352,55.7834,55.7908,19200.0
2014-02-27 14:50:00,75.44,75.52,75.44,75.47,25700.0,55.7982,55.8573,55.7982,55.8204,25700.0
2014-02-27 14:55:00,75.48,75.52,75.47,75.5,23600.0,55.8278,55.8573,55.8204,55.8426,23600.0
2014-02-27 15:00:00,75.51,75.54,75.42,75.49,29700.0,55.85,55.8721,55.7834,55.8352,29700.0
2014-02-27 15:05:00,75.5,75.51,75.45,75.5,32800.0,55.8426,55.85,55.8056,55.8426,32800.0
2014-02-27 15:10:00,75.52,75.52,75.44,75.51,32700.0,55.8573,55.8573,55.7982,55.85,32700.0
2014-02-27 15:15:00,75.52,75.55,75.45,75.45,43100.0,55.8573,55.8795,55.8056,55.8056,43100.0
2014-02-27 15:20:00,75.45,75.48,75.35,75.37,76400.0,55.8056,55.8278,55.7316,55.7464,76400.0
2014-02-27 15:25:00,75.37,75.47,75.37,75.4,38500.0,55.7464,55.8204,55.7464,55.7686,38500.0
2014-02-27 15:30:00,75.4,75.41,75.38,75.39,42100.0,55.7686,55.776,55.7538,55.7612,42100.0
2014-02-27 15:35:00,75.38,75.39,75.33,75.34,78300.0,55.7538,55.7612,55.7168,55.7242,78300.0
2014-02-27 15:40:00,75.35,75.35,75.24,75.25,88100.0,55.7316,55.7316,55.6502,55.6576,88100.0
2014-02-27 15:45:00,75.25,75.32,75.22,75.23,107200.0,55.6576,55.7094,55.6355,55.6429,107200.0
2014-02-27 15:50:00,75.22,75.28,75.22,75.25,107700.0,55.6355,55.6798,55.6355,55.6576,107700.0
2014-02-27 15:55:00,75.25,75.45,75.25,75.45,141900.0,55.6576,55.8056,55.6576,55.8056,141900.0
2014-02-28 09:30:00,75.32,75.73,75.3,75.54,82600.0,55.7094,56.0127,55.6946,55.8721,82600.0
2014-02-28 09:35:00,75.5,75.81,75.5,75.58,36800.0,55.8426,56.0718,55.8426,55.9017,36800.0
2014-02-28 09:40:00,75.6,75.82,75.33,75.4,94400.0,55.9165,56.0792,55.7168,55.7686,94400.0
2014-02-28 09:45:00,75.38,75.63,75.26,75.56,94400.0,55.7538,55.9387,55.665,55.8869,94400.0
2014-02-28 09:50:00,75.56,75.58,75.29,75.53,52300.0,55.8869,55.9017,55.6872,55.8647,52300.0
2014-02-28 09:55:00,75.58,75.84,75.53,75.77,53300.0,55.9017,56.094,55.8647,56.0423,53300.0
2014-02-28 10:00:00,75.8,76.03,75.78,75.94,43400.0,56.0644,56.2346,56.0497,56.168,43400.0
2014-02-28 10:05:00,75.94,76.14,75.89,75.98,32400.0,56.168,56.3159,56.131,56.1976,32400.0
2014-02-28 10:10:00,76.01,76.01,75.72,75.83,53000.0,56.2198,56.2198,56.0053,56.0866,53000.0
2014-02-28 10:15:00,75.83,75.88,75.68,75.72,120500.0,56.0866,56.1236,55.9757,56.0053,120500.0
2014-02-28 10:20:00,75.72,75.81,75.64,75.73,29700.0,56.0053,56.0718,55.9461,56.0127,29700.0
2014-02-28 10:25:00,75.73,75.82,75.69,75.73,31900.0,56.0127,56.0792,55.9831,56.0127,31900.0
2014-02-28 10:30:00,75.73,75.77,75.67,75.68,57100.0,56.0127,56.0423,55.9683,55.9757,57100.0
2014-02-28 10:35:00,75.7,75.71,75.62,75.62,20100.0,55.9905,55.9979,55.9313,55.9313,20100.0
2014-02-28 10:40:00,75.62,75.7,75.51,75.61,34100.0,55.9313,55.9905,55.85,55.9239,34100.0
2014-02-28 10:45:00,75.61,75.62,75.45,75.57,31000.0,55.9239,55.9313,55.8056,55.8943,31000.0
2014-02-28 10:50:00,75.57,75.66,75.57,75.64,27100.0,55.8943,55.9609,55.8943,55.9461,27100.0
2014-02-28 10:55:00,75.63,75.65,75.55,75.59,26900.0,55.9387,55.9535,55.8795,55.9091,26900.0
2014-02-28 11:00:00,75.59,75.62,75.48,75.51,48400.0,55.9091,55.9313,55.8278,55.85,48400.0
2014-02-28 11:05:00,75.49,75.5,75.39,75.45,20600.0,55.8352,55.8426,55.7612,55.8056,20600.0
2014-02-28 11:10:00,75.45,75.57,75.45,75.5,16100.0,55.8056,55.8943,55.8056,55.8426,16100.0
2014-02-28 11:15:00,75.5,75.58,75.46,75.46,20200.0,55.8426,55.9017,55.813,55.813,20200.0
2014-02-28 11:20:00,75.47,75.56,75.44,75.51,21300.0,55.8204,55.8869,55.7982,55.85,21300.0
2014-02-28 11:25:00,75.53,75.57,75.49,75.49,20600.0,55.8647,55.8943,55.8352,55.8352,20600.0
2014-02-28 11:30:00,75.48,75.56,75.46,75.47,21800.0,55.8278,55.8869,55.813,55.8204,21800.0
2014-02-28 11:35:00,75.49,75.57,75.46,75.46,25500.0,55.8352,55.8943,55.813,55.813,25500.0
2014-02-28 11:40:00,75.47,75.52,75.44,75.47,24100.0,55.8204,55.8573,55.7982,55.8204,24100.0
2014-02-28 11:45:00,75.49,75.55,75.47,75.51,21400.0,55.8352,55.8795,55.8204,55.85,21400.0
2014-02-28 11:50:00,75.51,75.67,75.49,75.66,28800.0,55.85,55.9683,55.8352,55.9609,28800.0
2014-02-28 11:55:00,75.66,75.71,75.64,75.67,22900.0,55.9609,55.9979,55.9461,55.9683,22900.0
2014-02-28 12:00:00,75.66,75.66,75.52,75.64,49200.0,55.9609,55.9609,55.8573,55.9461,49200.0
2014-02-28 12:05:00,75.62,75.67,75.5,75.67,36500.0,55.9313,55.9683,55.8426,55.9683,36500.0
2014-02-28 12:10:00,75.67,75.68,75.58,75.62,15000.0,55.9683,55.9757,55.9017,55.9313,15000.0
2014-02-28 12:15:00,75.64,75.68,75.64,75.66,12800.0,55.9461,55.9757,55.9461,55.9609,12800.0
2014-02-28 12:20:00,75.68,75.7,75.65,75.65,19000.0,55.9757,55.9905,55.9535,55.9535,19000.0
2014-02-28 12:25:00,75.64,75.68,75.62,75.65,21200.0,55.9461,55.9757,55.9313,55.9535,21200.0
2014-02-28 12:30:00,75.66,75.7,75.66,75.66,13500.0,55.9609,55.9905,55.9609,55.9609,13500.0
2014-02-28 12:35:00,75.67,75.67,75.59,75.63,15500.0,55.9683,55.9683,55.9091,55.9387,15500.0
2014-02-28 12:40:00,75.63,75.66,75.58,75.6,11200.0,55.9387,55.9609,55.9017,55.9165,11200.0
2014-02-28 12:45:00,75.6,75.62,75.58,75.6,15800.0,55.9165,55.9313,55.9017,55.9165,15800.0
2014-02-28 12:50:00,75.6,75.66,75.58,75.63,11100.0,55.9165,55.9609,55.9017,55.9387,11100.0
2014-02-28 12:55:00,75.63,75.67,75.62,75.66,10100.0,55.9387,55.9683,55.9313,55.9609,10100.0
2014-02-28 13:00:00,75.67,75.7,75.63,75.63,14800.0,55.9683,55.9905,55.9387,55.9387,14800.0
2014-02-28 13:05:00,75.65,75.68,75.55,75.58,63000.0,55.9535,55.9757,55.8795,55.9017,63000.0
2014-02-28 13:10:00,75.57,75.57,75.51,75.54,20600.0,55.8943,55.8943,55.85,55.8721,20600.0
2014-02-28 13:15:00,75.55,75.56,75.51,75.55,31600.0,55.8795,55.8869,55.85,55.8795,31600.0
2014-02-28 13:20:00,75.55,75.56,75.49,75.53,31500.0,55.8795,55.8869,55.8352,55.8647,31500.0
2014-02-28 13:25:00,75.51,75.58,75.51,75.54,20500.0,55.85,55.9017,55.85,55.8721,20500.0
2014-02-28 13:30:00,75.54,75.56,75.51,75.55,19500.0,55.8721,55.8869,55.85,55.8795,19500.0
2014-02-28 13:35:00,75.55,75.59,75.54,75.59,13300.0,55.8795,55.9091,55.8721,55.9091,13300.0
2014-02-28 13:40:00,75.59,75.59,75.49,75.49,36300.0,55.9091,55.9091,55.8352,55.8352,36300.0
2014-02-28 13:45:00,75.5,75.5,75.39,75.47,41600.0,55.8426,55.8426,55.7612,55.8204,41600.0
2014-02-28 13:50:00,75.48,75.51,75.45,75.51,23200.0,55.8278,55.85,55.8056,55.85,23200.0
2014-02-28 13:55:00,75.52,75.54,75.46,75.47,24600.0,55.8573,55.8721,55.813,55.8204,24600.0
2014-02-28 14:00:00,75.46,75.48,75.35,75.4,35500.0,55.813,55.8278,55.7316,55.7686,35500.0
2014-02-28 14:05:00,75.38,75.39,75.29,75.3,31700.0,55.7538,55.7612,55.6872,55.6946,31700.0
2014-02-28 14:10:00,75.3,75.33,75.28,75.3,28900.0,55.6946,55.7168,55.6798,55.6946,28900.0
2014-02-28 14:15:00,75.3,75.31,75.22,75.23,263100.0,55.6946,55.702,55.6355,55.6429,263100.0
2014-02-28 14:20:00,75.24,75.25,75.16,75.24,61700.0,55.6502,55.6576,55.5911,55.6502,61700.0
2014-02-28 14:25:00,75.24,75.26,75.18,75.19,50900.0,55.6502,55.665,55.6059,55.6133,50900.0
2014-02-28 14:30:00,75.2,75.23,75.09,75.18,50500.0,55.6207,55.6429,55.5393,55.6059,50500.0
2014-02-28 14:35:00,75.17,75.17,74.95,74.95,127100.0,55.5985,55.5985,55.4358,55.4358,127100.0
2014-02-28 14:40:00,74.96,75.07,74.96,75.07,52300.0,55.4431,55.5245,55.4431,55.5245,52300.0
2014-02-28 14:45:00,75.04,75.04,74.81,74.81,69100.0,55.5023,55.5023,55.3322,55.3322,69100.0
2014-02-28 14:50:00,74.82,74.87,74.77,74.87,46500.0,55.3396,55.3766,55.3026,55.3766,46500.0
2014-02-28 14:55:00,74.89,74.91,74.84,74.89,36800.0,55.3914,55.4062,55.3544,55.3914,36800.0
2014-02-28 15:00:00,74.88,74.9,74.59,74.71,49000.0,55.384,55.3988,55.1695,55.2582,49000.0
2014-02-28 15:05:00,74.7,74.71,74.36,74.36,66400.0,55.2508,55.2582,54.9994,54.9994,66400.0
2014-02-28 15:10:00,74.36,74.53,74.25,74.49,59400.0,54.9994,55.1251,54.918,55.0955,59400.0
2014-02-28 15:15:00,74.5,74.53,74.39,74.43,126100.0,55.1029,55.1251,55.0216,55.0511,126100.0
2014-02-28 15:20:00,74.42,74.58,74.41,74.58,73300.0,55.0437,55.1621,55.0363,55.1621,73300.0
2014-02-28 15:25:00,74.55,74.58,74.47,74.55,84600.0,55.1399,55.1621,55.0807,55.1399,84600.0
2014-02-28 15:30:00,74.55,74.67,74.53,74.61,92900.0,55.1399,55.2287,55.1251,55.1843,92900.0
2014-02-28 15:35:00,74.61,74.67,74.57,74.65,160700.0,55.1843,55.2287,55.1547,55.2139,160700.0
2014-02-28 15:40:00,74.65,74.82,74.65,74.78,82800.0,55.2139,55.3396,55.2139,55.31,82800.0
2014-02-28 15:45:00,74.79,74.8,74.6,74.6,132700.0,55.3174,55.3248,55.1769,55.1769,132700.0
2014-02-28 15:50:00,74.62,74.65,74.57,74.62,206800.0,55.1917,55.2139,55.1547,55.1917,206800.0
2014-02-28 15:55:00,74.63,74.79,74.63,74.7,195300.0,55.1991,55.3174,55.1991,55.2508,195300.0
2014-03-03 09:30:00,73.95,74.06,73.73,73.77,109300.0,54.6961,54.7775,54.5334,54.563,109300.0
2014-03-03 09:35:00,73.77,73.84,73.58,73.84,56100.0,54.563,54.6148,54.4225,54.6148,56100.0
2014-03-03 09:40:00,73.84,73.85,73.63,73.8,62900.0,54.6148,54.6222,54.4594,54.5852,62900.0
2014-03-03 09:45:00,73.85,74.09,73.76,74.09,38100.0,54.6222,54.7997,54.5556,54.7997,38100.0
2014-03-03 09:50:00,74.08,74.1,73.61,73.94,72900.0,54.7923,54.8071,54.4446,54.6887,72900.0
2014-03-03 09:55:00,73.95,74.04,73.8,73.94,36700.0,54.6961,54.7627,54.5852,54.6887,36700.0
2014-03-03 10:00:00,73.93,73.97,73.52,73.65,95000.0,54.6813,54.7109,54.3781,54.4742,95000.0
2014-03-03 10:05:00,73.67,73.69,73.38,73.38,108700.0,54.489,54.5038,54.2745,54.2745,108700.0
2014-03-03 10:10:00,73.39,73.4,73.09,73.16,145600.0,54.2819,54.2893,54.06,54.1118,145600.0
2014-03-03 10:15:00,73.17,73.17,72.75,73.09,188500.0,54.1192,54.1192,53.8086,54.06,188500.0
2014-03-03 10:20:00,73.06,73.1,73.0,73.01,118100.0,54.0378,54.0674,53.9935,54.0009,118100.0
2014-03-03 10:25:00,73.01,73.27,72.98,73.08,149500.0,54.0009,54.1932,53.9787,54.0526,149500.0
2014-03-03 10:30:00,73.08,73.1,72.97,73.02,125200.0,54.0526,54.0674,53.9713,54.0083,125200.0
2014-03-03 10:35:00,73.03,73.07,72.88,72.9,90000.0,54.0157,54.0452,53.9047,53.9195,90000.0
2014-03-03 10:40:00,72.89,73.04,72.81,72.98,97000.0,53.9121,54.023,53.8529,53.9787,97000.0
2014-03-03 10:45:00,73.0,73.02,72.96,73.01,58200.0,53.9935,54.0083,53.9639,54.0009,58200.0
2014-03-03 10:50:00,73.02,73.02,72.96,73.01,67000.0,54.0083,54.0083,53.9639,54.0009,67000.0
2014-03-03 10:55:00,73.01,73.05,72.98,73.05,81100.0,54.0009,54.0304,53.9787,54.0304,81100.0
2014-03-03 11:00:00,73.05,73.1,72.96,72.99,85000.0,54.0304,54.0674,53.9639,53.9861,85000.0
2014-03-03 11:05:00,72.99,73.01,72.66,72.75,100500.0,53.9861,54.0009,53.742,53.8086,100500.0
2014-03-03 11:10:00,72.75,72.89,72.73,72.89,52800.0,53.8086,53.9121,53.7938,53.9121,52800.0
2014-03-03 11:15:00,72.89,72.89,72.72,72.79,60600.0,53.9121,53.9121,53.7864,53.8381,60600.0
2014-03-03 11:20:00,72.8,73.06,72.8,73.06,79600.0,53.8455,54.0378,53.8455,54.0378,79600.0
2014-03-03 11:25:00,73.06,73.26,73.03,73.04,78100.0,54.0378,54.1858,54.0157,54.023,78100.0
2014-03-03 11:30:00,73.05,73.06,72.95,72.98,47600.0,54.0304,54.0378,53.9565,53.9787,47600.0
2014-03-03 11:35:00,72.99,73.03,72.9,72.9,94700.0,53.9861,54.0157,53.9195,53.9195,94700.0
2014-03-03 11:40:00,72.9,72.99,72.89,72.91,56700.0,53.9195,53.9861,53.9121,53.9269,56700.0
2014-03-03 11:45:00,72.91,72.91,72.7,72.72,49800.0,53.9269,53.9269,53.7716,53.7864,49800.0
2014-03-03 11:50:00,72.72,72.77,72.71,72.77,36500.0,53.7864,53.8233,53.779,53.8233,36500.0
2014-03-03 11:55:00,72.78,72.78,72.67,72.72,30400.0,53.8307,53.8307,53.7494,53.7864,30400.0
2014-03-03 12:00:00,72.72,72.74,72.6,72.68,50400.0,53.7864,53.8012,53.6976,53.7568,50400.0
2014-03-03 12:05:00,72.67,72.69,72.59,72.64,41500.0,53.7494,53.7642,53.6902,53.7272,41500.0
2014-03-03 12:10:00,72.61,72.86,72.55,72.78,65600.0,53.705,53.8899,53.6606,53.8307,65600.0
2014-03-03 12:15:00,72.78,72.9,72.69,72.81,61100.0,53.8307,53.9195,53.7642,53.8529,61100.0
2014-03-03 12:20:00,72.83,73.04,72.81,73.03,39500.0,53.8677,54.023,53.8529,54.0157,39500.0
2014-03-03 12:25:00,73.02,73.14,73.0,73.11,45100.0,54.0083,54.097,53.9935,54.0748,45100.0
2014-03-03 12:30:00,73.11,73.2,73.11,73.2,21100.0,54.0748,54.1414,54.0748,54.1414,21100.0
2014-03-03 12:35:00,73.2,73.37,73.2,73.28,43800.0,54.1414,54.2671,54.1414,54.2006,43800.0
2014-03-03 12:40:00,73.27,73.28,72.99,72.99,173300.0,54.1932,54.2006,53.9861,53.9861,173300.0
2014-03-03 12:45:00,72.99,73.02,72.95,73.01,34200.0,53.9861,54.0083,53.9565,54.0009,34200.0
2014-03-03 12:50:00,73.01,73.02,72.98,72.99,56400.0,54.0009,54.0083,53.9787,53.9861,56400.0
2014-03-03 12:55:00,72.98,73.02,72.96,73.01,50600.0,53.9787,54.0083,53.9639,54.0009,50600.0
2014-03-03 13:00:00,73.0,73.3,73.0,73.3,70200.0,53.9935,54.2154,53.9935,54.2154,70200.0
2014-03-03 13:05:00,73.29,73.34,73.24,73.33,21800.0,54.208,54.2449,54.171,54.2375,21800.0
2014-03-03 13:10:00,73.33,73.37,73.31,73.36,19300.0,54.2375,54.2671,54.2227,54.2597,19300.0
2014-03-03 13:15:00,73.36,73.39,73.32,73.32,20400.0,54.2597,54.2819,54.2301,54.2301,20400.0
2014-03-03 13:20:00,73.32,73.36,73.31,73.34,30400.0,54.2301,54.2597,54.2227,54.2449,30400.0
2014-03-03 13:25:00,73.34,73.39,73.3,73.31,34800.0,54.2449,54.2819,54.2154,54.2227,34800.0
2014-03-03 13:30:00,73.31,73.35,73.27,73.34,31000.0,54.2227,54.2523,54.1932,54.2449,31000.0
2014-03-03 13:35:00,73.35,73.37,73.34,73.37,17600.0,54.2523,54.2671,54.2449,54.2671,17600.0
2014-03-03 13:40:00,73.37,73.37,73.27,73.29,24800.0,54.2671,54.2671,54.1932,54.208,24800.0
2014-03-03 13:45:00,73.28,73.3,73.23,73.26,20100.0,54.2006,54.2154,54.1636,54.1858,20100.0
2014-03-03 13:50:00,73.27,73.36,73.27,73.36,22300.0,54.1932,54.2597,54.1932,54.2597,22300.0
2014-03-03 13:55:00,73.35,73.53,73.31,73.32,55200.0,54.2523,54.3855,54.2227,54.2301,55200.0
2014-03-03 14:00:00,73.33,73.35,73.28,73.31,76800.0,54.2375,54.2523,54.2006,54.2227,76800.0
2014-03-03 14:05:00,73.31,73.34,73.28,73.3,33100.0,54.2227,54.2449,54.2006,54.2154,33100.0
2014-03-03 14:10:00,73.3,73.34,73.27,73.32,59900.0,54.2154,54.2449,54.1932,54.2301,59900.0
2014-03-03 14:15:00,73.31,73.32,73.25,73.25,69300.0,54.2227,54.2301,54.1784,54.1784,69300.0
2014-03-03 14:20:00,73.25,73.29,73.24,73.26,34100.0,54.1784,54.208,54.171,54.1858,34100.0
2014-03-03 14:25:00,73.25,73.29,73.1,73.1,38700.0,54.1784,54.208,54.0674,54.0674,38700.0
2014-03-03 14:30:00,73.1,73.2,73.06,73.13,39600.0,54.0674,54.1414,54.0378,54.0896,39600.0
2014-03-03 14:35:00,73.14,73.24,73.13,73.23,25100.0,54.097,54.171,54.0896,54.1636,25100.0
2014-03-03 14:40:00,73.23,73.36,73.23,73.32,29500.0,54.1636,54.2597,54.1636,54.2301,29500.0
2014-03-03 14:45:00,73.32,73.45,73.3,73.45,107800.0,54.2301,54.3263,54.2154,54.3263,107800.0
2014-03-03 14:50:00,73.44,73.53,73.41,73.48,26100.0,54.3189,54.3855,54.2967,54.3485,26100.0
2014-03-03 14:55:00,73.46,73.48,73.37,73.42,26000.0,54.3337,54.3485,54.2671,54.3041,26000.0
2014-03-03 15:00:00,73.43,73.44,73.35,73.35,25100.0,54.3115,54.3189,54.2523,54.2523,25100.0
2014-03-03 15:05:00,73.34,73.39,73.27,73.34,28700.0,54.2449,54.2819,54.1932,54.2449,28700.0
2014-03-03 15:10:00,73.34,73.35,73.25,73.28,49600.0,54.2449,54.2523,54.1784,54.2006,49600.0
2014-03-03 15:15:00,73.27,73.37,73.23,73.37,31500.0,54.1932,54.2671,54.1636,54.2671,31500.0
2014-03-03 15:20:00,73.37,73.39,73.31,73.36,39700.0,54.2671,54.2819,54.2227,54.2597,39700.0
2014-03-03 15:25:00,73.37,73.4,73.21,73.32,73300.0,54.2671,54.2893,54.1488,54.2301,73300.0
2014-03-03 15:30:00,73.33,73.35,73.26,73.31,94000.0,54.2375,54.2523,54.1858,54.2227,94000.0
2014-03-03 15:35:00,73.31,73.37,73.26,73.3,209600.0,54.2227,54.2671,54.1858,54.2154,209600.0
2014-03-03 15:40:00,73.31,73.47,73.29,73.45,198600.0,54.2227,54.3411,54.208,54.3263,198600.0
2014-03-03 15:45:00,73.44,73.53,73.41,73.42,131300.0,54.3189,54.3855,54.2967,54.3041,131300.0
2014-03-03 15:50:00,73.42,73.56,73.42,73.51,130700.0,54.3041,54.4077,54.3041,54.3707,130700.0
2014-03-03 15:55:00,73.51,73.52,73.4,73.46,173000.0,54.3707,54.3781,54.2893,54.3337,173000.0
2014-03-04 09:30:00,74.5,74.66,74.16,74.25,109500.0,55.1029,55.2213,54.8514,54.918,109500.0
2014-03-04 09:35:00,74.26,74.54,74.22,74.46,70500.0,54.9254,55.1325,54.8958,55.0733,70500.0
2014-03-04 09:40:00,74.44,74.49,74.36,74.4,37200.0,55.0585,55.0955,54.9994,55.029,37200.0
2014-03-04 09:45:00,74.41,74.45,74.38,74.4,42000.0,55.0363,55.0659,55.0142,55.029,42000.0
2014-03-04 09:50:00,74.4,74.42,74.26,74.38,43100.0,55.029,55.0437,54.9254,55.0142,43100.0
2014-03-04 09:55:00,74.38,74.45,74.36,74.37,32700.0,55.0142,55.0659,54.9994,55.0068,32700.0
2014-03-04 10:00:00,74.38,74.44,74.33,74.33,83400.0,55.0142,55.0585,54.9772,54.9772,83400.0
2014-03-04 10:05:00,74.33,74.43,74.31,74.4,40100.0,54.9772,55.0511,54.9624,55.029,40100.0
2014-03-04 10:10:00,74.39,74.4,74.35,74.39,37700.0,55.0216,55.029,54.992,55.0216,37700.0
2014-03-04 10:15:00,74.4,74.41,74.22,74.31,23200.0,55.029,55.0363,54.8958,54.9624,23200.0
2014-03-04 10:20:00,74.32,74.35,74.25,74.25,19300.0,54.9698,54.992,54.918,54.918,19300.0
2014-03-04 10:25:00,74.25,74.32,74.24,74.3,18200.0,54.918,54.9698,54.9106,54.955,18200.0
2014-03-04 10:30:00,74.31,74.35,74.26,74.29,19900.0,54.9624,54.992,54.9254,54.9476,19900.0
2014-03-04 10:35:00,74.29,74.35,74.27,74.34,40600.0,54.9476,54.992,54.9328,54.9846,40600.0
2014-03-04 10:40:00,74.34,74.4,74.29,74.36,52000.0,54.9846,55.029,54.9476,54.9994,52000.0
2014-03-04 10:45:00,74.35,74.41,74.35,74.38,80200.0,54.992,55.0363,54.992,55.0142,80200.0
2014-03-04 10:50:00,74.39,74.41,74.37,74.4,99400.0,55.0216,55.0363,55.0068,55.029,99400.0
2014-03-04 10:55:00,74.4,74.42,74.37,74.4,55300.0,55.029,55.0437,55.0068,55.029,55300.0
2014-03-04 11:00:00,74.4,74.45,74.37,74.45,68100.0,55.029,55.0659,55.0068,55.0659,68100.0
2014-03-04 11:05:00,74.45,74.49,74.42,74.45,32300.0,55.0659,55.0955,55.0437,55.0659,32300.0
2014-03-04 11:10:00,74.44,74.47,74.36,74.38,21400.0,55.0585,55.0807,54.9994,55.0142,21400.0
2014-03-04 11:15:00,74.38,74.47,74.38,74.47,19200.0,55.0142,55.0807,55.0142,55.0807,19200.0
2014-03-04 11:20:00,74.46,74.52,74.45,74.45,39900.0,55.0733,55.1177,55.0659,55.0659,39900.0
2014-03-04 11:25:00,74.46,74.48,74.43,74.43,17900.0,55.0733,55.0881,55.0511,55.0511,17900.0
2014-03-04 11:30:00,74.43,74.46,74.43,74.46,18100.0,55.0511,55.0733,55.0511,55.0733,18100.0
2014-03-04 11:35:00,74.46,74.49,74.45,74.47,24300.0,55.0733,55.0955,55.0659,55.0807,24300.0
2014-03-04 11:40:00,74.46,74.47,74.45,74.46,18800.0,55.0733,55.0807,55.0659,55.0733,18800.0
2014-03-04 11:45:00,74.47,74.48,74.42,74.42,20600.0,55.0807,55.0881,55.0437,55.0437,20600.0
2014-03-04 11:50:00,74.43,74.49,74.43,74.48,21500.0,55.0511,55.0955,55.0511,55.0881,21500.0
2014-03-04 11:55:00,74.47,74.48,74.4,74.41,19100.0,55.0807,55.0881,55.029,55.0363,19100.0
2014-03-04 12:00:00,74.42,74.5,74.4,74.49,33100.0,55.0437,55.1029,55.029,55.0955,33100.0
2014-03-04 12:05:00,74.5,74.5,74.45,74.46,16100.0,55.1029,55.1029,55.0659,55.0733,16100.0
2014-03-04 12:10:00,74.46,74.52,74.46,74.51,22500.0,55.0733,55.1177,55.0733,55.1103,22500.0
2014-03-04 12:15:00,74.52,74.63,74.5,74.63,35000.0,55.1177,55.1991,55.1029,55.1991,35000.0
2014-03-04 12:20:00,74.63,74.7,74.61,74.62,29700.0,55.1991,55.2508,55.1843,55.1917,29700.0
2014-03-04 12:25:00,74.62,74.64,74.59,74.61,14300.0,55.1917,55.2065,55.1695,55.1843,14300.0
2014-03-04 12:30:00,74.6,74.6,74.49,74.5,20700.0,55.1769,55.1769,55.0955,55.1029,20700.0
2014-03-04 12:35:00,74.5,74.5,74.42,74.44,40900.0,55.1029,55.1029,55.0437,55.0585,40900.0
2014-03-04 12:40:00,74.43,74.45,74.3,74.3,22500.0,55.0511,55.0659,54.955,54.955,22500.0
2014-03-04 12:45:00,74.31,74.32,74.29,74.29,16900.0,54.9624,54.9698,54.9476,54.9476,16900.0
2014-03-04 12:50:00,74.29,74.31,74.22,74.24,19200.0,54.9476,54.9624,54.8958,54.9106,19200.0
2014-03-04 12:55:00,74.25,74.34,74.25,74.34,21200.0,54.918,54.9846,54.918,54.9846,21200.0
2014-03-04 13:00:00,74.35,74.35,74.3,74.3,17800.0,54.992,54.992,54.955,54.955,17800.0
2014-03-04 13:05:00,74.31,74.32,74.22,74.25,18900.0,54.9624,54.9698,54.8958,54.918,18900.0
2014-03-04 13:10:00,74.26,74.28,74.23,74.27,15100.0,54.9254,54.9402,54.9032,54.9328,15100.0
2014-03-04 13:15:00,74.27,74.29,74.23,74.26,26700.0,54.9328,54.9476,54.9032,54.9254,26700.0
2014-03-04 13:20:00,74.27,74.3,74.22,74.22,99200.0,54.9328,54.955,54.8958,54.8958,99200.0
2014-03-04 13:25:00,74.22,74.28,74.22,74.25,15200.0,54.8958,54.9402,54.8958,54.918,15200.0
2014-03-04 13:30:00,74.25,74.35,74.25,74.35,61900.0,54.918,54.992,54.918,54.992,61900.0
2014-03-04 13:35:00,74.34,74.35,74.3,74.32,30300.0,54.9846,54.992,54.955,54.9698,30300.0
2014-03-04 13:40:00,74.32,74.46,74.31,74.43,50200.0,54.9698,55.0733,54.9624,55.0511,50200.0
2014-03-04 13:45:00,74.41,74.43,74.24,74.26,57600.0,55.0363,55.0511,54.9106,54.9254,57600.0
2014-03-04 13:50:00,74.25,74.34,74.22,74.27,18600.0,54.918,54.9846,54.8958,54.9328,18600.0
2014-03-04 13:55:00,74.27,74.34,74.25,74.25,18300.0,54.9328,54.9846,54.918,54.918,18300.0
2014-03-04 14:00:00,74.24,74.33,74.23,74.32,39500.0,54.9106,54.9772,54.9032,54.9698,39500.0
2014-03-04 14:05:00,74.32,74.39,74.28,74.39,18000.0,54.9698,55.0216,54.9402,55.0216,18000.0
2014-03-04 14:10:00,74.37,74.4,74.33,74.35,33300.0,55.0068,55.029,54.9772,54.992,33300.0
2014-03-04 14:15:00,74.36,74.36,74.3,74.32,37100.0,54.9994,54.9994,54.955,54.9698,37100.0
2014-03-04 14:20:00,74.35,74.4,74.32,74.36,19300.0,54.992,55.029,54.9698,54.9994,19300.0
2014-03-04 14:25:00,74.35,74.39,74.33,74.38,21100.0,54.992,55.0216,54.9772,55.0142,21100.0
2014-03-04 14:30:00,74.38,74.43,74.37,74.4,41900.0,55.0142,55.0511,55.0068,55.029,41900.0
2014-03-04 14:35:00,74.38,74.38,74.24,74.31,39900.0,55.0142,55.0142,54.9106,54.9624,39900.0
2014-03-04 14:40:00,74.32,74.37,74.27,74.3,65500.0,54.9698,55.0068,54.9328,54.955,65500.0
2014-03-04 14:45:00,74.3,74.36,74.17,74.17,217400.0,54.955,54.9994,54.8588,54.8588,217400.0
2014-03-04 14:50:00,74.17,74.22,74.07,74.19,258500.0,54.8588,54.8958,54.7849,54.8736,258500.0
2014-03-04 14:55:00,74.19,74.26,74.19,74.22,51400.0,54.8736,54.9254,54.8736,54.8958,51400.0
2014-03-04 15:00:00,74.2,74.22,74.15,74.18,67800.0,54.881,54.8958,54.844,54.8662,67800.0
2014-03-04 15:05:00,74.18,74.23,74.14,74.2,39300.0,54.8662,54.9032,54.8366,54.881,39300.0
2014-03-04 15:10:00,74.2,74.22,74.11,74.18,56800.0,54.881,54.8958,54.8145,54.8662,56800.0
2014-03-04 15:15:00,74.18,74.32,74.15,74.2,126900.0,54.8662,54.9698,54.844,54.881,126900.0
2014-03-04 15:20:00,74.2,74.4,74.14,74.18,87000.0,54.881,55.029,54.8366,54.8662,87000.0
2014-03-04 15:25:00,74.2,74.2,74.13,74.15,59600.0,54.881,54.881,54.8293,54.844,59600.0
2014-03-04 15:30:00,74.14,74.16,74.1,74.14,53600.0,54.8366,54.8514,54.8071,54.8366,53600.0
2014-03-04 15:35:00,74.14,74.15,74.02,74.08,111400.0,54.8366,54.844,54.7479,54.7923,111400.0
2014-03-04 15:40:00,74.08,74.13,73.99,74.0,169000.0,54.7923,54.8293,54.7257,54.7331,169000.0
2014-03-04 15:45:00,74.03,74.05,73.97,73.99,105200.0,54.7553,54.7701,54.7109,54.7257,105200.0
2014-03-04 15:50:00,74.0,74.01,73.89,73.94,152400.0,54.7331,54.7405,54.6517,54.6887,152400.0
2014-03-04 15:55:00,73.95,74.0,73.87,73.88,302600.0,54.6961,54.7331,54.6369,54.6443,302600.0
2014-03-05 09:30:00,74.27,74.64,73.95,74.02,198800.0,54.9328,55.2065,54.6961,54.7479,198800.0
2014-03-05 09:35:00,74.07,74.12,74.02,74.07,82100.0,54.7849,54.8219,54.7479,54.7849,82100.0
2014-03-05 09:40:00,74.06,74.09,73.98,74.06,58600.0,54.7775,54.7997,54.7183,54.7775,58600.0
2014-03-05 09:45:00,74.06,74.1,73.98,74.03,58300.0,54.7775,54.8071,54.7183,54.7553,58300.0
2014-03-05 09:50:00,74.03,74.27,74.02,74.26,30500.0,54.7553,54.9328,54.7479,54.9254,30500.0
2014-03-05 09:55:00,74.27,74.33,74.19,74.27,44800.0,54.9328,54.9772,54.8736,54.9328,44800.0
2014-03-05 10:00:00,74.26,74.31,74.13,74.2,58800.0,54.9254,54.9624,54.8293,54.881,58800.0
2014-03-05 10:05:00,74.21,74.34,74.19,74.3,90400.0,54.8884,54.9846,54.8736,54.955,90400.0
2014-03-05 10:10:00,74.3,74.35,74.22,74.31,74200.0,54.955,54.992,54.8958,54.9624,74200.0
2014-03-05 10:15:00,74.3,74.34,74.26,74.26,28600.0,54.955,54.9846,54.9254,54.9254,28600.0
2014-03-05 10:20:00,74.29,74.36,74.27,74.3,32600.0,54.9476,54.9994,54.9328,54.955,32600.0
2014-03-05 10:25:00,74.3,74.38,74.28,74.33,56000.0,54.955,55.0142,54.9402,54.9772,56000.0
2014-03-05 10:30:00,74.36,74.38,74.34,74.38,20100.0,54.9994,55.0142,54.9846,55.0142,20100.0
2014-03-05 10:35:00,74.38,74.38,74.31,74.32,32500.0,55.0142,55.0142,54.9624,54.9698,32500.0
2014-03-05 10:40:00,74.34,74.48,74.33,74.46,33500.0,54.9846,55.0881,54.9772,55.0733,33500.0
2014-03-05 10:45:00,74.46,74.46,74.29,74.29,78300.0,55.0733,55.0733,54.9476,54.9476,78300.0
2014-03-05 10:50:00,74.31,74.32,74.27,74.27,11300.0,54.9624,54.9698,54.9328,54.9328,11300.0
2014-03-05 10:55:00,74.28,74.31,74.27,74.27,15400.0,54.9402,54.9624,54.9328,54.9328,15400.0
2014-03-05 11:00:00,74.28,74.41,74.28,74.33,41400.0,54.9402,55.0363,54.9402,54.9772,41400.0
2014-03-05 11:05:00,74.34,74.35,74.32,74.35,73800.0,54.9846,54.992,54.9698,54.992,73800.0
2014-03-05 11:10:00,74.35,74.38,74.35,74.36,11400.0,54.992,55.0142,54.992,54.9994,11400.0
2014-03-05 11:15:00,74.38,74.41,74.37,74.41,28600.0,55.0142,55.0363,55.0068,55.0363,28600.0
2014-03-05 11:20:00,74.41,74.52,74.35,74.44,51800.0,55.0363,55.1177,54.992,55.0585,51800.0
2014-03-05 11:25:00,74.46,74.46,74.31,74.31,24900.0,55.0733,55.0733,54.9624,54.9624,24900.0
2014-03-05 11:30:00,74.31,74.37,74.3,74.33,10500.0,54.9624,55.0068,54.955,54.9772,10500.0
2014-03-05 11:35:00,74.32,74.4,74.3,74.4,23300.0,54.9698,55.029,54.955,55.029,23300.0
2014-03-05 11:40:00,74.38,74.39,74.31,74.34,33800.0,55.0142,55.0216,54.9624,54.9846,33800.0
2014-03-05 11:45:00,74.34,74.41,74.28,74.41,25700.0,54.9846,55.0363,54.9402,55.0363,25700.0
2014-03-05 11:50:00,74.43,74.52,74.4,74.48,25400.0,55.0511,55.1177,55.029,55.0881,25400.0
2014-03-05 11:55:00,74.49,74.5,74.44,74.47,28400.0,55.0955,55.1029,55.0585,55.0807,28400.0
2014-03-05 12:00:00,74.46,74.49,74.42,74.48,13000.0,55.0733,55.0955,55.0437,55.0881,13000.0
2014-03-05 12:05:00,74.48,74.5,74.42,74.42,27900.0,55.0881,55.1029,55.0437,55.0437,27900.0
2014-03-05 12:10:00,74.42,74.43,74.34,74.34,15200.0,55.0437,55.0511,54.9846,54.9846,15200.0
2014-03-05 12:15:00,74.33,74.37,74.33,74.36,14700.0,54.9772,55.0068,54.9772,54.9994,14700.0
2014-03-05 12:20:00,74.34,74.4,74.33,74.36,42600.0,54.9846,55.029,54.9772,54.9994,42600.0
2014-03-05 12:25:00,74.36,74.37,74.33,74.33,14500.0,54.9994,55.0068,54.9772,54.9772,14500.0
2014-03-05 12:30:00,74.33,74.35,74.28,74.29,10000.0,54.9772,54.992,54.9402,54.9476,10000.0
2014-03-05 12:35:00,74.29,74.34,74.29,74.34,18600.0,54.9476,54.9846,54.9476,54.9846,18600.0
2014-03-05 12:40:00,74.36,74.39,74.34,74.37,14100.0,54.9994,55.0216,54.9846,55.0068,14100.0
2014-03-05 12:45:00,74.37,74.43,74.33,74.43,12000.0,55.0068,55.0511,54.9772,55.0511,12000.0
2014-03-05 12:50:00,74.43,74.43,74.4,74.41,10200.0,55.0511,55.0511,55.029,55.0363,10200.0
2014-03-05 12:55:00,74.42,74.44,74.4,74.41,9900.0,55.0437,55.0585,55.029,55.0363,9900.0
2014-03-05 13:00:00,74.42,74.5,74.42,74.5,16500.0,55.0437,55.1029,55.0437,55.1029,16500.0
2014-03-05 13:05:00,74.5,74.55,74.5,74.53,18400.0,55.1029,55.1399,55.1029,55.1251,18400.0
2014-03-05 13:10:00,74.53,74.57,74.52,74.57,22700.0,55.1251,55.1547,55.1177,55.1547,22700.0
2014-03-05 13:15:00,74.55,74.64,74.55,74.61,45300.0,55.1399,55.2065,55.1399,55.1843,45300.0
2014-03-05 13:20:00,74.61,74.63,74.6,74.6,14600.0,55.1843,55.1991,55.1769,55.1769,14600.0
2014-03-05 13:25:00,74.6,74.63,74.56,74.57,11100.0,55.1769,55.1991,55.1473,55.1547,11100.0
2014-03-05 13:30:00,74.57,74.58,74.47,74.49,48200.0,55.1547,55.1621,55.0807,55.0955,48200.0
2014-03-05 13:35:00,74.49,74.5,74.41,74.42,47900.0,55.0955,55.1029,55.0363,55.0437,47900.0
2014-03-05 13:40:00,74.43,74.45,74.41,74.43,15500.0,55.0511,55.0659,55.0363,55.0511,15500.0
2014-03-05 13:45:00,74.43,74.51,74.43,74.47,25800.0,55.0511,55.1103,55.0511,55.0807,25800.0
2014-03-05 13:50:00,74.47,74.5,74.41,74.45,19400.0,55.0807,55.1029,55.0363,55.0659,19400.0
2014-03-05 13:55:00,74.45,74.5,74.44,74.48,20000.0,55.0659,55.1029,55.0585,55.0881,20000.0
2014-03-05 14:00:00,74.48,74.54,74.47,74.5,23900.0,55.0881,55.1325,55.0807,55.1029,23900.0
2014-03-05 14:05:00,74.5,74.54,74.49,74.54,21300.0,55.1029,55.1325,55.0955,55.1325,21300.0
2014-03-05 14:10:00,74.54,74.59,74.53,74.57,15200.0,55.1325,55.1695,55.1251,55.1547,15200.0
2014-03-05 14:15:00,74.57,74.57,74.46,74.46,21500.0,55.1547,55.1547,55.0733,55.0733,21500.0
2014-03-05 14:20:00,74.46,74.48,74.44,74.46,18300.0,55.0733,55.0881,55.0585,55.0733,18300.0
2014-03-05 14:25:00,74.45,74.46,74.39,74.39,24400.0,55.0659,55.0733,55.0216,55.0216,24400.0
2014-03-05 14:30:00,74.39,74.41,74.35,74.37,15900.0,55.0216,55.0363,54.992,55.0068,15900.0
2014-03-05 14:35:00,74.37,74.42,74.36,74.38,18300.0,55.0068,55.0437,54.9994,55.0142,18300.0
2014-03-05 14:40:00,74.38,74.46,74.37,74.4,23200.0,55.0142,55.0733,55.0068,55.029,23200.0
2014-03-05 14:45:00,74.42,74.42,74.38,74.42,15700.0,55.0437,55.0437,55.0142,55.0437,15700.0
2014-03-05 14:50:00,74.41,74.48,74.41,74.45,19000.0,55.0363,55.0881,55.0363,55.0659,19000.0
2014-03-05 14:55:00,74.45,74.48,74.43,74.48,25700.0,55.0659,55.0881,55.0511,55.0881,25700.0
2014-03-05 15:00:00,74.47,74.48,74.42,74.43,21500.0,55.0807,55.0881,55.0437,55.0511,21500.0
2014-03-05 15:05:00,74.43,74.46,74.37,74.39,30200.0,55.0511,55.0733,55.0068,55.0216,30200.0
2014-03-05 15:10:00,74.38,74.41,74.38,74.41,34800.0,55.0142,55.0363,55.0142,55.0363,34800.0
2014-03-05 15:15:00,74.4,74.41,74.37,74.38,12300.0,55.029,55.0363,55.0068,55.0142,12300.0
2014-03-05 15:20:00,74.38,74.43,74.37,74.42,27300.0,55.0142,55.0511,55.0068,55.0437,27300.0
2014-03-05 15:25:00,74.42,74.44,74.41,74.44,26400.0,55.0437,55.0585,55.0363,55.0585,26400.0
2014-03-05 15:30:00,74.43,74.44,74.38,74.44,47600.0,55.0511,55.0585,55.0142,55.0585,47600.0
2014-03-05 15:35:00,74.43,74.46,74.39,74.39,47300.0,55.0511,55.0733,55.0216,55.0216,47300.0
2014-03-05 15:40:00,74.4,74.4,74.31,74.33,114600.0,55.029,55.029,54.9624,54.9772,114600.0
2014-03-05 15:45:00,74.34,74.37,74.31,74.34,80100.0,54.9846,55.0068,54.9624,54.9846,80100.0
2014-03-05 15:50:00,74.33,74.39,74.33,74.37,67200.0,54.9772,55.0216,54.9772,55.0068,67200.0
2014-03-05 15:55:00,74.37,74.46,74.37,74.39,184800.0,55.0068,55.0733,55.0068,55.0216,184800.0
2014-03-06 09:30:00,74.1,74.48,74.03,74.14,70900.0,55.1635,55.4464,55.1114,55.1933,70900.0
2014-03-06 09:35:00,74.2,74.55,74.17,74.48,35200.0,55.238,55.4985,55.2156,55.4464,35200.0
2014-03-06 09:40:00,74.49,74.5,74.45,74.48,23900.0,55.4539,55.4613,55.4241,55.4464,23900.0
2014-03-06 09:45:00,74.48,74.49,74.42,74.44,19600.0,55.4464,55.4539,55.4017,55.4166,19600.0
2014-03-06 09:50:00,74.45,74.83,74.45,74.79,45600.0,55.4241,55.707,55.4241,55.6772,45600.0
2014-03-06 09:55:00,74.8,74.94,74.78,74.89,41500.0,55.6846,55.7889,55.6697,55.7516,41500.0
2014-03-06 10:00:00,74.89,74.91,74.7,74.81,48600.0,55.7516,55.7665,55.6102,55.6921,48600.0
2014-03-06 10:05:00,74.81,74.81,74.72,74.74,14000.0,55.6921,55.6921,55.6251,55.64,14000.0
2014-03-06 10:10:00,74.74,74.75,74.51,74.53,22400.0,55.64,55.6474,55.4687,55.4836,22400.0
2014-03-06 10:15:00,74.53,74.59,74.42,74.51,26200.0,55.4836,55.5283,55.4017,55.4687,26200.0
2014-03-06 10:20:00,74.51,74.55,74.43,74.53,58200.0,55.4687,55.4985,55.4092,55.4836,58200.0
2014-03-06 10:25:00,74.56,74.66,74.51,74.65,19700.0,55.506,55.5804,55.4687,55.573,19700.0
2014-03-06 10:30:00,74.65,74.67,74.63,74.66,19600.0,55.573,55.5879,55.5581,55.5804,19600.0
2014-03-06 10:35:00,74.67,74.75,74.66,74.74,33800.0,55.5879,55.6474,55.5804,55.64,33800.0
2014-03-06 10:40:00,74.73,74.75,74.73,74.75,25300.0,55.6325,55.6474,55.6325,55.6474,25300.0
2014-03-06 10:45:00,74.75,74.76,74.72,74.75,28700.0,55.6474,55.6549,55.6251,55.6474,28700.0
2014-03-06 10:50:00,74.75,74.77,74.73,74.74,17800.0,55.6474,55.6623,55.6325,55.64,17800.0
2014-03-06 10:55:00,74.75,74.77,74.67,74.71,22900.0,55.6474,55.6623,55.5879,55.6176,22900.0
2014-03-06 11:00:00,74.72,74.76,74.7,74.74,29000.0,55.6251,55.6549,55.6102,55.64,29000.0
2014-03-06 11:05:00,74.71,74.76,74.67,74.71,33900.0,55.6176,55.6549,55.5879,55.6176,33900.0
2014-03-06 11:10:00,74.71,74.78,74.7,74.76,26000.0,55.6176,55.6697,55.6102,55.6549,26000.0
2014-03-06 11:15:00,74.75,74.79,74.75,74.79,32800.0,55.6474,55.6772,55.6474,55.6772,32800.0
2014-03-06 11:20:00,74.78,74.86,74.78,74.84,23600.0,55.6697,55.7293,55.6697,55.7144,23600.0
2014-03-06 11:25:00,74.84,74.88,74.83,74.86,43300.0,55.7144,55.7442,55.707,55.7293,43300.0
2014-03-06 11:30:00,74.86,74.92,74.85,74.91,29100.0,55.7293,55.774,55.7219,55.7665,29100.0
2014-03-06 11:35:00,74.89,74.94,74.89,74.92,18300.0,55.7516,55.7889,55.7516,55.774,18300.0
2014-03-06 11:40:00,74.92,74.93,74.89,74.92,26600.0,55.774,55.7814,55.7516,55.774,26600.0
2014-03-06 11:45:00,74.92,74.97,74.91,74.95,32700.0,55.774,55.8112,55.7665,55.7963,32700.0
2014-03-06 11:50:00,74.95,75.0,74.94,74.99,33800.0,55.7963,55.8335,55.7889,55.8261,33800.0
2014-03-06 11:55:00,74.99,75.14,74.99,75.14,105700.0,55.8261,55.9377,55.8261,55.9377,105700.0
2014-03-06 12:00:00,75.13,75.18,75.12,75.18,33400.0,55.9303,55.9675,55.9229,55.9675,33400.0
2014-03-06 12:05:00,75.17,75.34,75.17,75.34,116700.0,55.9601,56.0866,55.9601,56.0866,116700.0
2014-03-06 12:10:00,75.32,75.33,75.28,75.29,22200.0,56.0717,56.0792,56.042,56.0494,22200.0
2014-03-06 12:15:00,75.29,75.3,75.28,75.28,21600.0,56.0494,56.0569,56.042,56.042,21600.0
2014-03-06 12:20:00,75.28,75.3,75.26,75.26,16500.0,56.042,56.0569,56.0271,56.0271,16500.0
2014-03-06 12:25:00,75.26,75.26,75.22,75.24,17200.0,56.0271,56.0271,55.9973,56.0122,17200.0
2014-03-06 12:30:00,75.22,75.25,75.17,75.19,40900.0,55.9973,56.0196,55.9601,55.975,40900.0
2014-03-06 12:35:00,75.18,75.18,75.14,75.14,20800.0,55.9675,55.9675,55.9377,55.9377,20800.0
2014-03-06 12:40:00,75.15,75.22,75.15,75.19,35700.0,55.9452,55.9973,55.9452,55.975,35700.0
2014-03-06 12:45:00,75.19,75.21,75.19,75.2,20900.0,55.975,55.9899,55.975,55.9824,20900.0
2014-03-06 12:50:00,75.19,75.23,75.19,75.19,33500.0,55.975,56.0047,55.975,55.975,33500.0
2014-03-06 12:55:00,75.2,75.23,75.18,75.23,12400.0,55.9824,56.0047,55.9675,56.0047,12400.0
2014-03-06 13:00:00,75.22,75.26,75.22,75.25,11000.0,55.9973,56.0271,55.9973,56.0196,11000.0
2014-03-06 13:05:00,75.25,75.3,75.24,75.3,17400.0,56.0196,56.0569,56.0122,56.0569,17400.0
2014-03-06 13:10:00,75.28,75.3,75.19,75.19,39700.0,56.042,56.0569,55.975,55.975,39700.0
2014-03-06 13:15:00,75.2,75.2,75.16,75.2,6800.0,55.9824,55.9824,55.9526,55.9824,6800.0
2014-03-06 13:20:00,75.19,75.2,75.16,75.17,13000.0,55.975,55.9824,55.9526,55.9601,13000.0
2014-03-06 13:25:00,75.17,75.2,75.13,75.19,16100.0,55.9601,55.9824,55.9303,55.975,16100.0
2014-03-06 13:30:00,75.19,75.22,75.18,75.21,13200.0,55.975,55.9973,55.9675,55.9899,13200.0
2014-03-06 13:35:00,75.21,75.22,75.18,75.18,20500.0,55.9899,55.9973,55.9675,55.9675,20500.0
2014-03-06 13:40:00,75.19,75.19,75.08,75.12,44000.0,55.975,55.975,55.8931,55.9229,44000.0
2014-03-06 13:45:00,75.11,75.13,75.04,75.05,38800.0,55.9154,55.9303,55.8633,55.8707,38800.0
2014-03-06 13:50:00,75.05,75.06,75.0,75.02,14500.0,55.8707,55.8782,55.8335,55.8484,14500.0
2014-03-06 13:55:00,75.02,75.04,75.01,75.04,12900.0,55.8484,55.8633,55.841,55.8633,12900.0
2014-03-06 14:00:00,75.02,75.1,75.02,75.1,27900.0,55.8484,55.908,55.8484,55.908,27900.0
2014-03-06 14:05:00,75.1,75.18,75.1,75.17,25100.0,55.908,55.9675,55.908,55.9601,25100.0
2014-03-06 14:10:00,75.17,75.19,75.12,75.17,47000.0,55.9601,55.975,55.9229,55.9601,47000.0
2014-03-06 14:15:00,75.17,75.19,75.13,75.13,17700.0,55.9601,55.975,55.9303,55.9303,17700.0
2014-03-06 14:20:00,75.13,75.21,75.12,75.2,14300.0,55.9303,55.9899,55.9229,55.9824,14300.0
2014-03-06 14:25:00,75.2,75.32,75.2,75.31,30800.0,55.9824,56.0717,55.9824,56.0643,30800.0
2014-03-06 14:30:00,75.31,75.37,75.3,75.31,52400.0,56.0643,56.109,56.0569,56.0643,52400.0
2014-03-06 14:35:00,75.31,75.33,75.24,75.28,59100.0,56.0643,56.0792,56.0122,56.042,59100.0
2014-03-06 14:40:00,75.3,75.36,75.29,75.33,22000.0,56.0569,56.1015,56.0494,56.0792,22000.0
2014-03-06 14:45:00,75.33,75.35,75.22,75.23,51500.0,56.0792,56.0941,55.9973,56.0047,51500.0
2014-03-06 14:50:00,75.23,75.25,75.21,75.24,24000.0,56.0047,56.0196,55.9899,56.0122,24000.0
2014-03-06 14:55:00,75.24,75.25,75.23,75.23,13700.0,56.0122,56.0196,56.0047,56.0047,13700.0
2014-03-06 15:00:00,75.24,75.28,75.23,75.24,27700.0,56.0122,56.042,56.0047,56.0122,27700.0
2014-03-06 15:05:00,75.24,75.25,75.23,75.23,16800.0,56.0122,56.0196,56.0047,56.0047,16800.0
2014-03-06 15:10:00,75.23,75.28,75.2,75.28,25300.0,56.0047,56.042,55.9824,56.042,25300.0
2014-03-06 15:15:00,75.28,75.28,75.24,75.28,35900.0,56.042,56.042,56.0122,56.042,35900.0
2014-03-06 15:20:00,75.29,75.29,75.26,75.27,22300.0,56.0494,56.0494,56.0271,56.0345,22300.0
2014-03-06 15:25:00,75.28,75.36,75.27,75.36,40200.0,56.042,56.1015,56.0345,56.1015,40200.0
2014-03-06 15:30:00,75.37,75.38,75.36,75.37,29300.0,56.109,56.1164,56.1015,56.109,29300.0
2014-03-06 15:35:00,75.38,75.38,75.32,75.34,64300.0,56.1164,56.1164,56.0717,56.0866,64300.0
2014-03-06 15:40:00,75.34,75.36,75.33,75.33,56600.0,56.0866,56.1015,56.0792,56.0792,56600.0
2014-03-06 15:45:00,75.32,75.32,75.25,75.27,77500.0,56.0717,56.0717,56.0196,56.0345,77500.0
2014-03-06 15:50:00,75.27,75.33,75.27,75.31,183500.0,56.0345,56.0792,56.0345,56.0643,183500.0
2014-03-06 15:55:00,75.3,75.37,75.29,75.34,176700.0,56.0569,56.109,56.0494,56.0866,176700.0
2014-03-07 09:30:00,75.73,75.79,75.55,75.72,98400.0,56.377,56.4216,56.243,56.3695,98400.0
2014-03-07 09:35:00,75.71,75.93,75.69,75.84,36200.0,56.3621,56.5259,56.3472,56.4589,36200.0
2014-03-07 09:40:00,75.8,76.07,75.75,75.87,39300.0,56.4291,56.6301,56.3919,56.4812,39300.0
2014-03-07 09:45:00,75.86,75.94,75.73,75.73,49600.0,56.4737,56.5333,56.377,56.377,49600.0
2014-03-07 09:50:00,75.72,76.06,75.71,76.06,49400.0,56.3695,56.6226,56.3621,56.6226,49400.0
2014-03-07 09:55:00,76.03,76.08,75.85,76.0,34600.0,56.6003,56.6375,56.4663,56.578,34600.0
2014-03-07 10:00:00,75.99,76.2,75.89,76.14,45200.0,56.5705,56.7269,56.4961,56.6822,45200.0
2014-03-07 10:05:00,76.15,76.45,76.13,76.26,91700.0,56.6896,56.913,56.6747,56.7715,91700.0
2014-03-07 10:10:00,76.27,76.37,76.26,76.33,123400.0,56.779,56.8534,56.7715,56.8236,123400.0
2014-03-07 10:15:00,76.31,76.41,76.26,76.37,33800.0,56.8087,56.8832,56.7715,56.8534,33800.0
2014-03-07 10:20:00,76.36,76.4,76.28,76.32,28700.0,56.846,56.8757,56.7864,56.8162,28700.0
2014-03-07 10:25:00,76.31,76.43,76.29,76.36,34000.0,56.8087,56.8981,56.7939,56.846,34000.0
2014-03-07 10:30:00,76.35,76.42,76.3,76.32,34400.0,56.8385,56.8906,56.8013,56.8162,34400.0
2014-03-07 10:35:00,76.32,76.35,76.27,76.3,48200.0,56.8162,56.8385,56.779,56.8013,48200.0
2014-03-07 10:40:00,76.3,76.37,76.26,76.29,29000.0,56.8013,56.8534,56.7715,56.7939,29000.0
2014-03-07 10:45:00,76.29,76.38,76.24,76.28,49200.0,56.7939,56.8609,56.7566,56.7864,49200.0
2014-03-07 10:50:00,76.28,76.33,76.26,76.27,31500.0,56.7864,56.8236,56.7715,56.779,31500.0
2014-03-07 10:55:00,76.26,76.32,76.25,76.32,35100.0,56.7715,56.8162,56.7641,56.8162,35100.0
2014-03-07 11:00:00,76.33,76.34,76.2,76.23,73000.0,56.8236,56.8311,56.7269,56.7492,73000.0
2014-03-07 11:05:00,76.22,76.31,76.2,76.26,73700.0,56.7417,56.8087,56.7269,56.7715,73700.0
2014-03-07 11:10:00,76.25,76.3,76.2,76.3,63100.0,56.7641,56.8013,56.7269,56.8013,63100.0
2014-03-07 11:15:00,76.3,76.38,76.24,76.3,94200.0,56.8013,56.8609,56.7566,56.8013,94200.0
2014-03-07 11:20:00,76.29,76.4,76.27,76.38,36600.0,56.7939,56.8757,56.779,56.8609,36600.0
2014-03-07 11:25:00,76.38,76.45,76.29,76.3,106000.0,56.8609,56.913,56.7939,56.8013,106000.0
2014-03-07 11:30:00,76.32,76.33,76.2,76.24,57000.0,56.8162,56.8236,56.7269,56.7566,57000.0
2014-03-07 11:35:00,76.22,76.29,76.22,76.28,20800.0,56.7417,56.7939,56.7417,56.7864,20800.0
2014-03-07 11:40:00,76.28,76.45,76.26,76.43,24600.0,56.7864,56.913,56.7715,56.8981,24600.0
2014-03-07 11:45:00,76.44,76.48,76.37,76.38,18700.0,56.9055,56.9353,56.8534,56.8609,18700.0
2014-03-07 11:50:00,76.39,76.41,76.3,76.3,23600.0,56.8683,56.8832,56.8013,56.8013,23600.0
2014-03-07 11:55:00,76.31,76.49,76.3,76.45,34600.0,56.8087,56.9427,56.8013,56.913,34600.0
2014-03-07 12:00:00,76.45,76.45,76.34,76.34,25600.0,56.913,56.913,56.8311,56.8311,25600.0
2014-03-07 12:05:00,76.35,76.41,76.35,76.38,22800.0,56.8385,56.8832,56.8385,56.8609,22800.0
2014-03-07 12:10:00,76.37,76.57,76.37,76.55,28300.0,56.8534,57.0023,56.8534,56.9874,28300.0
2014-03-07 12:15:00,76.53,76.55,76.46,76.5,16000.0,56.9725,56.9874,56.9204,56.9502,16000.0
2014-03-07 12:20:00,76.49,76.6,76.43,76.58,26400.0,56.9427,57.0246,56.8981,57.0097,26400.0
2014-03-07 12:25:00,76.58,76.64,76.58,76.63,15500.0,57.0097,57.0544,57.0097,57.047,15500.0
2014-03-07 12:30:00,76.62,76.62,76.55,76.61,40500.0,57.0395,57.0395,56.9874,57.0321,40500.0
2014-03-07 12:35:00,76.61,76.65,76.58,76.62,23300.0,57.0321,57.0619,57.0097,57.0395,23300.0
2014-03-07 12:40:00,76.6,76.62,76.53,76.56,27500.0,57.0246,57.0395,56.9725,56.9949,27500.0
2014-03-07 12:45:00,76.56,76.61,76.5,76.5,57400.0,56.9949,57.0321,56.9502,56.9502,57400.0
2014-03-07 12:50:00,76.49,76.57,76.49,76.5,16300.0,56.9427,57.0023,56.9427,56.9502,16300.0
2014-03-07 12:55:00,76.51,76.55,76.45,76.46,9300.0,56.9576,56.9874,56.913,56.9204,9300.0
2014-03-07 13:00:00,76.46,76.47,76.41,76.45,28900.0,56.9204,56.9279,56.8832,56.913,28900.0
2014-03-07 13:05:00,76.44,76.51,76.38,76.42,72600.0,56.9055,56.9576,56.8609,56.8906,72600.0
2014-03-07 13:10:00,76.42,76.49,76.38,76.39,26200.0,56.8906,56.9427,56.8609,56.8683,26200.0
2014-03-07 13:15:00,76.38,76.39,76.25,76.3,87500.0,56.8609,56.8683,56.7641,56.8013,87500.0
2014-03-07 13:20:00,76.3,76.32,76.24,76.25,52200.0,56.8013,56.8162,56.7566,56.7641,52200.0
2014-03-07 13:25:00,76.25,76.25,76.11,76.11,61900.0,56.7641,56.7641,56.6599,56.6599,61900.0
2014-03-07 13:30:00,76.11,76.14,76.06,76.14,25900.0,56.6599,56.6822,56.6226,56.6822,25900.0
2014-03-07 13:35:00,76.12,76.16,76.01,76.06,19700.0,56.6673,56.6971,56.5854,56.6226,19700.0
2014-03-07 13:40:00,76.06,76.2,76.05,76.16,64800.0,56.6226,56.7269,56.6152,56.6971,64800.0
2014-03-07 13:45:00,76.17,76.26,76.17,76.22,33200.0,56.7045,56.7715,56.7045,56.7417,33200.0
2014-03-07 13:50:00,76.21,76.3,76.1,76.14,82700.0,56.7343,56.8013,56.6524,56.6822,82700.0
2014-03-07 13:55:00,76.13,76.17,76.1,76.12,25200.0,56.6747,56.7045,56.6524,56.6673,25200.0
2014-03-07 14:00:00,76.1,76.12,76.01,76.01,31700.0,56.6524,56.6673,56.5854,56.5854,31700.0
2014-03-07 14:05:00,76.01,76.02,75.85,75.85,52500.0,56.5854,56.5929,56.4663,56.4663,52500.0
2014-03-07 14:10:00,75.85,76.01,75.84,75.95,50100.0,56.4663,56.5854,56.4589,56.5407,50100.0
2014-03-07 14:15:00,75.96,75.97,75.89,75.9,14000.0,56.5482,56.5556,56.4961,56.5035,14000.0
2014-03-07 14:20:00,75.89,75.95,75.82,75.93,18200.0,56.4961,56.5407,56.444,56.5259,18200.0
2014-03-07 14:25:00,75.94,75.94,75.81,75.81,23700.0,56.5333,56.5333,56.4365,56.4365,23700.0
2014-03-07 14:30:00,75.81,75.94,75.81,75.94,17700.0,56.4365,56.5333,56.4365,56.5333,17700.0
2014-03-07 14:35:00,75.91,75.95,75.86,75.95,15100.0,56.511,56.5407,56.4737,56.5407,15100.0
2014-03-07 14:40:00,75.94,75.97,75.89,75.93,18800.0,56.5333,56.5556,56.4961,56.5259,18800.0
2014-03-07 14:45:00,75.92,76.1,75.92,76.08,27400.0,56.5184,56.6524,56.5184,56.6375,27400.0
2014-03-07 14:50:00,76.09,76.2,76.07,76.14,37300.0,56.645,56.7269,56.6301,56.6822,37300.0
2014-03-07 14:55:00,76.14,76.17,76.11,76.13,73300.0,56.6822,56.7045,56.6599,56.6747,73300.0
2014-03-07 15:00:00,76.14,76.22,76.12,76.2,51200.0,56.6822,56.7417,56.6673,56.7269,51200.0
2014-03-07 15:05:00,76.21,76.24,76.13,76.19,25700.0,56.7343,56.7566,56.6747,56.7194,25700.0
2014-03-07 15:10:00,76.18,76.27,76.16,76.26,28500.0,56.712,56.779,56.6971,56.7715,28500.0
2014-03-07 15:15:00,76.26,76.34,76.24,76.28,33600.0,56.7715,56.8311,56.7566,56.7864,33600.0
2014-03-07 15:20:00,76.27,76.28,76.09,76.09,32200.0,56.779,56.7864,56.645,56.645,32200.0
2014-03-07 15:25:00,76.08,76.13,76.07,76.08,27000.0,56.6375,56.6747,56.6301,56.6375,27000.0
2014-03-07 15:30:00,76.08,76.1,75.95,75.95,34800.0,56.6375,56.6524,56.5407,56.5407,34800.0
2014-03-07 15:35:00,75.94,76.0,75.93,75.99,52900.0,56.5333,56.578,56.5259,56.5705,52900.0
2014-03-07 15:40:00,75.98,76.0,75.97,76.0,56500.0,56.5631,56.578,56.5556,56.578,56500.0
2014-03-07 15:45:00,76.0,76.09,75.98,76.08,129400.0,56.578,56.645,56.5631,56.6375,129400.0
2014-03-07 15:50:00,76.08,76.11,76.0,76.06,169200.0,56.6375,56.6599,56.578,56.6226,169200.0
2014-03-07 15:55:00,76.05,76.16,76.03,76.16,156500.0,56.6152,56.6971,56.6003,56.6971,156500.0
2014-03-10 09:30:00,75.87,75.94,75.43,75.51,40100.0,56.4812,56.5333,56.1536,56.2132,40100.0
2014-03-10 09:35:00,75.48,75.67,75.46,75.52,19200.0,56.1909,56.3323,56.176,56.2206,19200.0
2014-03-10 09:40:00,75.56,75.59,75.46,75.51,52100.0,56.2504,56.2727,56.176,56.2132,52100.0
2014-03-10 09:45:00,75.51,75.77,75.51,75.77,22000.0,56.2132,56.4067,56.2132,56.4067,22000.0
2014-03-10 09:50:00,75.77,75.86,75.69,75.71,26200.0,56.4067,56.4737,56.3472,56.3621,26200.0
2014-03-10 09:55:00,75.68,75.7,75.64,75.68,43800.0,56.3397,56.3546,56.31,56.3397,43800.0
2014-03-10 10:00:00,75.68,75.7,75.59,75.59,45200.0,56.3397,56.3546,56.2727,56.2727,45200.0
2014-03-10 10:05:00,75.59,75.59,75.4,75.43,69000.0,56.2727,56.2727,56.1313,56.1536,69000.0
2014-03-10 10:10:00,75.42,75.43,75.21,75.27,45000.0,56.1462,56.1536,55.9899,56.0345,45000.0
2014-03-10 10:15:00,75.25,75.31,75.2,75.27,19300.0,56.0196,56.0643,55.9824,56.0345,19300.0
2014-03-10 10:20:00,75.28,75.35,75.17,75.23,18400.0,56.042,56.0941,55.9601,56.0047,18400.0
2014-03-10 10:25:00,75.23,75.25,75.09,75.19,16000.0,56.0047,56.0196,55.9005,55.975,16000.0
2014-03-10 10:30:00,75.16,75.21,74.99,75.03,33200.0,55.9526,55.9899,55.8261,55.8559,33200.0
2014-03-10 10:35:00,75.03,75.07,74.95,74.95,27300.0,55.8559,55.8856,55.7963,55.7963,27300.0
2014-03-10 10:40:00,74.93,74.93,74.76,74.82,32600.0,55.7814,55.7814,55.6549,55.6995,32600.0
2014-03-10 10:45:00,74.81,74.96,74.72,74.92,43100.0,55.6921,55.8037,55.6251,55.774,43100.0
2014-03-10 10:50:00,74.9,74.9,74.8,74.84,24300.0,55.7591,55.7591,55.6846,55.7144,24300.0
2014-03-10 10:55:00,74.83,74.86,74.79,74.79,16500.0,55.707,55.7293,55.6772,55.6772,16500.0
2014-03-10 11:00:00,74.78,74.82,74.78,74.82,19600.0,55.6697,55.6995,55.6697,55.6995,19600.0
2014-03-10 11:05:00,74.82,75.02,74.8,75.01,43000.0,55.6995,55.8484,55.6846,55.841,43000.0
2014-03-10 11:10:00,75.01,75.05,74.96,75.05,13100.0,55.841,55.8707,55.8037,55.8707,13100.0
2014-03-10 11:15:00,75.05,75.2,75.04,75.12,28800.0,55.8707,55.9824,55.8633,55.9229,28800.0
2014-03-10 11:20:00,75.12,75.16,75.06,75.12,22100.0,55.9229,55.9526,55.8782,55.9229,22100.0
2014-03-10 11:25:00,75.12,75.22,75.12,75.17,22900.0,55.9229,55.9973,55.9229,55.9601,22900.0
2014-03-10 11:30:00,75.18,75.2,75.12,75.12,27400.0,55.9675,55.9824,55.9229,55.9229,27400.0
2014-03-10 11:35:00,75.12,75.16,75.09,75.16,12200.0,55.9229,55.9526,55.9005,55.9526,12200.0
2014-03-10 11:40:00,75.16,75.19,75.07,75.08,7900.0,55.9526,55.975,55.8856,55.8931,7900.0
2014-03-10 11:45:00,75.08,75.09,75.02,75.05,8200.0,55.8931,55.9005,55.8484,55.8707,8200.0
2014-03-10 11:50:00,75.02,75.06,74.89,74.89,14600.0,55.8484,55.8782,55.7516,55.7516,14600.0
2014-03-10 11:55:00,74.9,74.96,74.88,74.96,14000.0,55.7591,55.8037,55.7442,55.8037,14000.0
2014-03-10 12:00:00,74.97,75.03,74.96,75.03,8400.0,55.8112,55.8559,55.8037,55.8559,8400.0
2014-03-10 12:05:00,75.03,75.03,74.98,75.01,11800.0,55.8559,55.8559,55.8186,55.841,11800.0
2014-03-10 12:10:00,75.03,75.04,75.02,75.04,10400.0,55.8559,55.8633,55.8484,55.8633,10400.0
2014-03-10 12:15:00,75.04,75.06,75.01,75.06,10000.0,55.8633,55.8782,55.841,55.8782,10000.0
2014-03-10 12:20:00,75.06,75.11,75.06,75.11,13600.0,55.8782,55.9154,55.8782,55.9154,13600.0
2014-03-10 12:25:00,75.1,75.11,75.01,75.08,14300.0,55.908,55.9154,55.841,55.8931,14300.0
2014-03-10 12:30:00,75.09,75.15,75.08,75.14,9600.0,55.9005,55.9452,55.8931,55.9377,9600.0
2014-03-10 12:35:00,75.13,75.13,75.06,75.1,8400.0,55.9303,55.9303,55.8782,55.908,8400.0
2014-03-10 12:40:00,75.1,75.12,75.03,75.04,14600.0,55.908,55.9229,55.8559,55.8633,14600.0
2014-03-10 12:45:00,75.03,75.08,75.01,75.07,7800.0,55.8559,55.8931,55.841,55.8856,7800.0
2014-03-10 12:50:00,75.08,75.16,75.08,75.11,8400.0,55.8931,55.9526,55.8931,55.9154,8400.0
2014-03-10 12:55:00,75.12,75.21,75.05,75.17,20700.0,55.9229,55.9899,55.8707,55.9601,20700.0
2014-03-10 13:00:00,75.19,75.2,75.17,75.19,8700.0,55.975,55.9824,55.9601,55.975,8700.0
2014-03-10 13:05:00,75.2,75.2,75.13,75.13,7000.0,55.9824,55.9824,55.9303,55.9303,7000.0
2014-03-10 13:10:00,75.13,75.19,75.12,75.12,8400.0,55.9303,55.975,55.9229,55.9229,8400.0
2014-03-10 13:15:00,75.14,75.14,75.06,75.07,7900.0,55.9377,55.9377,55.8782,55.8856,7900.0
2014-03-10 13:20:00,75.06,75.06,75.03,75.05,8900.0,55.8782,55.8782,55.8559,55.8707,8900.0
2014-03-10 13:25:00,75.05,75.08,75.04,75.07,7700.0,55.8707,55.8931,55.8633,55.8856,7700.0
2014-03-10 13:30:00,75.08,75.08,74.94,74.94,18800.0,55.8931,55.8931,55.7889,55.7889,18800.0
2014-03-10 13:35:00,74.94,74.96,74.89,74.9,10300.0,55.7889,55.8037,55.7516,55.7591,10300.0
2014-03-10 13:40:00,74.89,74.89,74.85,74.85,6800.0,55.7516,55.7516,55.7219,55.7219,6800.0
2014-03-10 13:45:00,74.85,74.92,74.83,74.92,16700.0,55.7219,55.774,55.707,55.774,16700.0
2014-03-10 13:50:00,74.91,74.95,74.88,74.95,12100.0,55.7665,55.7963,55.7442,55.7963,12100.0
2014-03-10 13:55:00,74.95,74.98,74.94,74.97,13000.0,55.7963,55.8186,55.7889,55.8112,13000.0
2014-03-10 14:00:00,74.96,74.97,74.89,74.92,23700.0,55.8037,55.8112,55.7516,55.774,23700.0
2014-03-10 14:05:00,74.93,74.94,74.91,74.92,18900.0,55.7814,55.7889,55.7665,55.774,18900.0
2014-03-10 14:10:00,74.92,74.92,74.85,74.86,11500.0,55.774,55.774,55.7219,55.7293,11500.0
2014-03-10 14:15:00,74.85,74.86,74.81,74.82,15200.0,55.7219,55.7293,55.6921,55.6995,15200.0
2014-03-10 14:20:00,74.83,74.91,74.82,74.9,32400.0,55.707,55.7665,55.6995,55.7591,32400.0
2014-03-10 14:25:00,74.91,74.97,74.91,74.95,9400.0,55.7665,55.8112,55.7665,55.7963,9400.0
2014-03-10 14:30:00,74.93,74.98,74.92,74.98,9300.0,55.7814,55.8186,55.774,55.8186,9300.0
2014-03-10 14:35:00,74.97,74.99,74.95,74.99,11100.0,55.8112,55.8261,55.7963,55.8261,11100.0
2014-03-10 14:40:00,74.99,75.04,74.99,75.04,19100.0,55.8261,55.8633,55.8261,55.8633,19100.0
2014-03-10 14:45:00,75.04,75.09,75.02,75.08,25500.0,55.8633,55.9005,55.8484,55.8931,25500.0
2014-03-10 14:50:00,75.11,75.11,75.05,75.09,12900.0,55.9154,55.9154,55.8707,55.9005,12900.0
2014-03-10 14:55:00,75.09,75.11,75.07,75.08,7100.0,55.9005,55.9154,55.8856,55.8931,7100.0
2014-03-10 15:00:00,75.07,75.08,75.0,75.03,33800.0,55.8856,55.8931,55.8335,55.8559,33800.0
2014-03-10 15:05:00,75.02,75.02,74.94,74.95,29700.0,55.8484,55.8484,55.7889,55.7963,29700.0
2014-03-10 15:10:00,74.95,74.95,74.82,74.82,21800.0,55.7963,55.7963,55.6995,55.6995,21800.0
2014-03-10 15:15:00,74.82,74.92,74.81,74.91,29800.0,55.6995,55.774,55.6921,55.7665,29800.0
2014-03-10 15:20:00,74.91,74.95,74.91,74.94,23800.0,55.7665,55.7963,55.7665,55.7889,23800.0
2014-03-10 15:25:00,74.95,74.95,74.89,74.9,17900.0,55.7963,55.7963,55.7516,55.7591,17900.0
2014-03-10 15:30:00,74.9,74.92,74.88,74.9,44900.0,55.7591,55.774,55.7442,55.7591,44900.0
2014-03-10 15:35:00,74.9,74.91,74.87,74.87,56100.0,55.7591,55.7665,55.7367,55.7367,56100.0
2014-03-10 15:40:00,74.87,74.87,74.83,74.85,86200.0,55.7367,55.7367,55.707,55.7219,86200.0
2014-03-10 15:45:00,74.85,74.96,74.85,74.94,134500.0,55.7219,55.8037,55.7219,55.7889,134500.0
2014-03-10 15:50:00,74.93,74.99,74.91,74.93,81900.0,55.7814,55.8261,55.7665,55.7814,81900.0
2014-03-10 15:55:00,74.93,74.94,74.86,74.88,225200.0,55.7814,55.7889,55.7293,55.7442,225200.0
2014-03-11 09:30:00,75.04,75.37,74.96,75.27,50800.0,55.8633,56.109,55.8037,56.0345,50800.0
2014-03-11 09:35:00,75.2,75.34,75.06,75.23,19900.0,55.9824,56.0866,55.8782,56.0047,19900.0
2014-03-11 09:40:00,75.28,75.48,75.22,75.25,80800.0,56.042,56.1909,55.9973,56.0196,80800.0
2014-03-11 09:45:00,75.22,75.24,75.06,75.24,25900.0,55.9973,56.0122,55.8782,56.0122,25900.0
2014-03-11 09:50:00,75.25,75.28,75.11,75.15,86400.0,56.0196,56.042,55.9154,55.9452,86400.0
2014-03-11 09:55:00,75.14,75.14,75.0,75.06,15900.0,55.9377,55.9377,55.8335,55.8782,15900.0
2014-03-11 10:00:00,75.06,75.08,74.82,74.94,37400.0,55.8782,55.8931,55.6995,55.7889,37400.0
2014-03-11 10:05:00,74.93,74.93,74.77,74.88,32400.0,55.7814,55.7814,55.6623,55.7442,32400.0
2014-03-11 10:10:00,74.86,74.9,74.75,74.79,14800.0,55.7293,55.7591,55.6474,55.6772,14800.0
2014-03-11 10:15:00,74.84,74.96,74.82,74.95,91600.0,55.7144,55.8037,55.6995,55.7963,91600.0
2014-03-11 10:20:00,74.95,74.96,74.81,74.82,15000.0,55.7963,55.8037,55.6921,55.6995,15000.0
2014-03-11 10:25:00,74.83,74.9,74.81,74.88,12500.0,55.707,55.7591,55.6921,55.7442,12500.0
2014-03-11 10:30:00,74.87,75.03,74.87,75.0,28700.0,55.7367,55.8559,55.7367,55.8335,28700.0
2014-03-11 10:35:00,74.98,75.04,74.98,74.99,17200.0,55.8186,55.8633,55.8186,55.8261,17200.0
2014-03-11 10:40:00,74.99,75.0,74.95,74.98,13100.0,55.8261,55.8335,55.7963,55.8186,13100.0
2014-03-11 10:45:00,74.94,75.05,74.94,74.99,24100.0,55.7889,55.8707,55.7889,55.8261,24100.0
2014-03-11 10:50:00,74.99,75.22,74.99,75.2,13800.0,55.8261,55.9973,55.8261,55.9824,13800.0
2014-03-11 10:55:00,75.21,75.21,75.11,75.16,18600.0,55.9899,55.9899,55.9154,55.9526,18600.0
2014-03-11 11:00:00,75.17,75.18,75.13,75.14,13700.0,55.9601,55.9675,55.9303,55.9377,13700.0
2014-03-11 11:05:00,75.12,75.15,75.03,75.08,11800.0,55.9229,55.9452,55.8559,55.8931,11800.0
2014-03-11 11:10:00,75.05,75.07,75.03,75.03,9500.0,55.8707,55.8856,55.8559,55.8559,9500.0
2014-03-11 11:15:00,75.04,75.04,74.96,74.96,6700.0,55.8633,55.8633,55.8037,55.8037,6700.0
2014-03-11 11:20:00,74.95,75.01,74.95,75.01,9300.0,55.7963,55.841,55.7963,55.841,9300.0
2014-03-11 11:25:00,75.03,75.09,75.0,75.06,11100.0,55.8559,55.9005,55.8335,55.8782,11100.0
2014-03-11 11:30:00,75.04,75.06,74.97,74.99,10800.0,55.8633,55.8782,55.8112,55.8261,10800.0
2014-03-11 11:35:00,75.0,75.06,74.99,75.06,81000.0,55.8335,55.8782,55.8261,55.8782,81000.0
2014-03-11 11:40:00,75.06,75.07,74.77,74.79,19100.0,55.8782,55.8856,55.6623,55.6772,19100.0
2014-03-11 11:45:00,74.79,74.88,74.76,74.85,9200.0,55.6772,55.7442,55.6549,55.7219,9200.0
2014-03-11 11:50:00,74.85,74.85,74.76,74.77,15700.0,55.7219,55.7219,55.6549,55.6623,15700.0
2014-03-11 11:55:00,74.77,74.77,74.59,74.6,46200.0,55.6623,55.6623,55.5283,55.5357,46200.0
2014-03-11 12:00:00,74.61,74.69,74.59,74.64,46800.0,55.5432,55.6027,55.5283,55.5655,46800.0
2014-03-11 12:05:00,74.64,74.7,74.58,74.61,36900.0,55.5655,55.6102,55.5209,55.5432,36900.0
2014-03-11 12:10:00,74.6,74.6,74.5,74.52,32200.0,55.5357,55.5357,55.4613,55.4762,32200.0
2014-03-11 12:15:00,74.53,74.57,74.46,74.46,40500.0,55.4836,55.5134,55.4315,55.4315,40500.0
2014-03-11 12:20:00,74.45,74.52,74.42,74.51,29400.0,55.4241,55.4762,55.4017,55.4687,29400.0
2014-03-11 12:25:00,74.52,74.61,74.48,74.61,16100.0,55.4762,55.5432,55.4464,55.5432,16100.0
2014-03-11 12:30:00,74.61,74.7,74.56,74.69,25400.0,55.5432,55.6102,55.506,55.6027,25400.0
2014-03-11 12:35:00,74.68,74.75,74.68,74.69,15600.0,55.5953,55.6474,55.5953,55.6027,15600.0
2014-03-11 12:40:00,74.7,74.8,74.7,74.79,13800.0,55.6102,55.6846,55.6102,55.6772,13800.0
2014-03-11 12:45:00,74.77,74.87,74.76,74.86,12800.0,55.6623,55.7367,55.6549,55.7293,12800.0
2014-03-11 12:50:00,74.84,74.85,74.79,74.82,44900.0,55.7144,55.7219,55.6772,55.6995,44900.0
2014-03-11 12:55:00,74.8,74.82,74.7,74.73,17900.0,55.6846,55.6995,55.6102,55.6325,17900.0
2014-03-11 13:00:00,74.74,74.76,74.69,74.74,38100.0,55.64,55.6549,55.6027,55.64,38100.0
2014-03-11 13:05:00,74.74,74.79,74.72,74.74,33100.0,55.64,55.6772,55.6251,55.64,33100.0
2014-03-11 13:10:00,74.74,74.84,74.74,74.84,15300.0,55.64,55.7144,55.64,55.7144,15300.0
2014-03-11 13:15:00,74.84,74.84,74.78,74.78,10400.0,55.7144,55.7144,55.6697,55.6697,10400.0
2014-03-11 13:20:00,74.78,74.79,74.68,74.68,28300.0,55.6697,55.6772,55.5953,55.5953,28300.0
2014-03-11 13:25:00,74.67,74.67,74.49,74.52,20800.0,55.5879,55.5879,55.4539,55.4762,20800.0
2014-03-11 13:30:00,74.51,74.62,74.49,74.59,20300.0,55.4687,55.5506,55.4539,55.5283,20300.0
2014-03-11 13:35:00,74.59,74.68,74.58,74.67,28300.0,55.5283,55.5953,55.5209,55.5879,28300.0
2014-03-11 13:40:00,74.67,74.68,74.63,74.63,16700.0,55.5879,55.5953,55.5581,55.5581,16700.0
2014-03-11 13:45:00,74.62,74.64,74.57,74.61,30000.0,55.5506,55.5655,55.5134,55.5432,30000.0
2014-03-11 13:50:00,74.61,74.66,74.59,74.64,19200.0,55.5432,55.5804,55.5283,55.5655,19200.0
2014-03-11 13:55:00,74.64,74.75,74.63,74.74,16700.0,55.5655,55.6474,55.5581,55.64,16700.0
2014-03-11 14:00:00,74.74,74.78,74.67,74.67,18800.0,55.64,55.6697,55.5879,55.5879,18800.0
2014-03-11 14:05:00,74.66,74.7,74.65,74.65,21300.0,55.5804,55.6102,55.573,55.573,21300.0
2014-03-11 14:10:00,74.65,74.67,74.62,74.64,33100.0,55.573,55.5879,55.5506,55.5655,33100.0
2014-03-11 14:15:00,74.64,74.68,74.64,74.66,17100.0,55.5655,55.5953,55.5655,55.5804,17100.0
2014-03-11 14:20:00,74.66,74.67,74.48,74.49,27600.0,55.5804,55.5879,55.4464,55.4539,27600.0
2014-03-11 14:25:00,74.49,74.53,74.43,74.44,18200.0,55.4539,55.4836,55.4092,55.4166,18200.0
2014-03-11 14:30:00,74.43,74.45,74.29,74.3,26400.0,55.4092,55.4241,55.305,55.3124,26400.0
2014-03-11 14:35:00,74.3,74.35,74.3,74.32,19100.0,55.3124,55.3496,55.3124,55.3273,19100.0
2014-03-11 14:40:00,74.34,74.37,74.25,74.31,28800.0,55.3422,55.3645,55.2752,55.3199,28800.0
2014-03-11 14:45:00,74.31,74.43,74.31,74.39,15600.0,55.3199,55.4092,55.3199,55.3794,15600.0
2014-03-11 14:50:00,74.39,74.44,74.38,74.44,17200.0,55.3794,55.4166,55.372,55.4166,17200.0
2014-03-11 14:55:00,74.45,74.47,74.4,74.4,16800.0,55.4241,55.439,55.3869,55.3869,16800.0
2014-03-11 15:00:00,74.38,74.39,74.28,74.32,27000.0,55.372,55.3794,55.2975,55.3273,27000.0
2014-03-11 15:05:00,74.33,74.37,74.26,74.29,20100.0,55.3347,55.3645,55.2826,55.305,20100.0
2014-03-11 15:10:00,74.27,74.3,74.16,74.2,34600.0,55.2901,55.3124,55.2082,55.238,34600.0
2014-03-11 15:15:00,74.2,74.31,74.17,74.21,26800.0,55.238,55.3199,55.2156,55.2454,26800.0
2014-03-11 15:20:00,74.22,74.36,74.21,74.33,29300.0,55.2529,55.3571,55.2454,55.3347,29300.0
2014-03-11 15:25:00,74.32,74.4,74.28,74.38,48000.0,55.3273,55.3869,55.2975,55.372,48000.0
2014-03-11 15:30:00,74.39,74.5,74.35,74.48,35000.0,55.3794,55.4613,55.3496,55.4464,35000.0
2014-03-11 15:35:00,74.48,74.49,74.41,74.48,73000.0,55.4464,55.4539,55.3943,55.4464,73000.0
2014-03-11 15:40:00,74.49,74.52,74.38,74.4,56400.0,55.4539,55.4762,55.372,55.3869,56400.0
2014-03-11 15:45:00,74.4,74.43,74.34,74.37,61100.0,55.3869,55.4092,55.3422,55.3645,61100.0
2014-03-11 15:50:00,74.37,74.45,74.36,74.41,74200.0,55.3645,55.4241,55.3571,55.3943,74200.0
2014-03-11 15:55:00,74.41,74.58,74.41,74.54,200200.0,55.3943,55.5209,55.3943,55.4911,200200.0
2014-03-12 09:30:00,74.02,74.25,73.81,73.91,74200.0,55.104,55.2752,54.9476,55.0221,74200.0
2014-03-12 09:35:00,73.93,74.04,73.78,73.87,83300.0,55.037,55.1189,54.9253,54.9923,83300.0
2014-03-12 09:40:00,73.87,73.88,73.5,73.79,20100.0,54.9923,54.9997,54.7169,54.9327,20100.0
2014-03-12 09:45:00,73.8,73.81,73.27,73.43,39900.0,54.9402,54.9476,54.5456,54.6647,39900.0
2014-03-12 09:50:00,73.43,73.57,73.37,73.45,19900.0,54.6647,54.769,54.6201,54.6796,19900.0
2014-03-12 09:55:00,73.48,73.5,73.28,73.36,33800.0,54.702,54.7169,54.5531,54.6126,33800.0
2014-03-12 10:00:00,73.36,73.36,73.18,73.34,56900.0,54.6126,54.6126,54.4786,54.5977,56900.0
2014-03-12 10:05:00,73.34,73.36,73.27,73.33,72800.0,54.5977,54.6126,54.5456,54.5903,72800.0
2014-03-12 10:10:00,73.34,73.35,73.2,73.23,36800.0,54.5977,54.6052,54.4935,54.5159,36800.0
2014-03-12 10:15:00,73.23,73.27,73.08,73.15,49400.0,54.5159,54.5456,54.4042,54.4563,49400.0
2014-03-12 10:20:00,73.18,73.36,73.18,73.32,21300.0,54.4786,54.6126,54.4786,54.5829,21300.0
2014-03-12 10:25:00,73.33,73.5,73.32,73.38,122400.0,54.5903,54.7169,54.5829,54.6275,122400.0
2014-03-12 10:30:00,73.4,73.51,73.4,73.47,42200.0,54.6424,54.7243,54.6424,54.6945,42200.0
2014-03-12 10:35:00,73.47,73.5,73.41,73.45,26800.0,54.6945,54.7169,54.6499,54.6796,26800.0
2014-03-12 10:40:00,73.44,73.5,73.41,73.5,15300.0,54.6722,54.7169,54.6499,54.7169,15300.0
2014-03-12 10:45:00,73.5,73.5,73.31,73.35,36400.0,54.7169,54.7169,54.5754,54.6052,36400.0
2014-03-12 10:50:00,73.33,73.47,73.28,73.45,30400.0,54.5903,54.6945,54.5531,54.6796,30400.0
2014-03-12 10:55:00,73.45,73.63,73.45,73.55,33600.0,54.6796,54.8136,54.6796,54.7541,33600.0
2014-03-12 11:00:00,73.55,73.56,73.49,73.5,26300.0,54.7541,54.7615,54.7094,54.7169,26300.0
2014-03-12 11:05:00,73.49,73.5,73.4,73.47,88600.0,54.7094,54.7169,54.6424,54.6945,88600.0
2014-03-12 11:10:00,73.47,73.49,73.42,73.43,35300.0,54.6945,54.7094,54.6573,54.6647,35300.0
2014-03-12 11:15:00,73.43,73.51,73.42,73.46,36400.0,54.6647,54.7243,54.6573,54.6871,36400.0
2014-03-12 11:20:00,73.48,73.5,73.44,73.5,32200.0,54.702,54.7169,54.6722,54.7169,32200.0
2014-03-12 11:25:00,73.5,73.56,73.45,73.54,36000.0,54.7169,54.7615,54.6796,54.7466,36000.0
2014-03-12 11:30:00,73.54,73.57,73.48,73.56,40900.0,54.7466,54.769,54.702,54.7615,40900.0
2014-03-12 11:35:00,73.56,73.58,73.45,73.51,21000.0,54.7615,54.7764,54.6796,54.7243,21000.0
2014-03-12 11:40:00,73.5,73.51,73.43,73.51,29300.0,54.7169,54.7243,54.6647,54.7243,29300.0
2014-03-12 11:45:00,73.5,73.53,73.45,73.52,10400.0,54.7169,54.7392,54.6796,54.7317,10400.0
2014-03-12 11:50:00,73.53,73.56,73.49,73.55,15100.0,54.7392,54.7615,54.7094,54.7541,15100.0
2014-03-12 11:55:00,73.55,73.56,73.44,73.47,21900.0,54.7541,54.7615,54.6722,54.6945,21900.0
2014-03-12 12:00:00,73.46,73.56,73.46,73.52,18300.0,54.6871,54.7615,54.6871,54.7317,18300.0
2014-03-12 12:05:00,73.55,73.63,73.55,73.58,12200.0,54.7541,54.8136,54.7541,54.7764,12200.0
2014-03-12 12:10:00,73.58,73.65,73.55,73.65,17500.0,54.7764,54.8285,54.7541,54.8285,17500.0
2014-03-12 12:15:00,73.65,73.68,73.55,73.56,10100.0,54.8285,54.8509,54.7541,54.7615,10100.0
2014-03-12 12:20:00,73.58,73.67,73.58,73.65,11600.0,54.7764,54.8434,54.7764,54.8285,11600.0
2014-03-12 12:25:00,73.66,73.66,73.52,73.56,9900.0,54.836,54.836,54.7317,54.7615,9900.0
2014-03-12 12:30:00,73.59,73.6,73.53,73.59,12100.0,54.7839,54.7913,54.7392,54.7839,12100.0
2014-03-12 12:35:00,73.59,73.63,73.55,73.57,23000.0,54.7839,54.8136,54.7541,54.769,23000.0
2014-03-12 12:40:00,73.54,73.64,73.5,73.6,30900.0,54.7466,54.8211,54.7169,54.7913,30900.0
2014-03-12 12:45:00,73.61,73.64,73.58,73.59,6100.0,54.7987,54.8211,54.7764,54.7839,6100.0
2014-03-12 12:50:00,73.59,73.66,73.59,73.66,5000.0,54.7839,54.836,54.7839,54.836,5000.0
2014-03-12 12:55:00,73.66,73.78,73.66,73.75,29000.0,54.836,54.9253,54.836,54.903,29000.0
2014-03-12 13:00:00,73.75,73.78,73.73,73.78,6700.0,54.903,54.9253,54.8881,54.9253,6700.0
2014-03-12 13:05:00,73.79,73.8,73.72,73.72,9900.0,54.9327,54.9402,54.8806,54.8806,9900.0
2014-03-12 13:10:00,73.71,73.71,73.56,73.58,8800.0,54.8732,54.8732,54.7615,54.7764,8800.0
2014-03-12 13:15:00,73.59,73.71,73.58,73.68,11800.0,54.7839,54.8732,54.7764,54.8509,11800.0
2014-03-12 13:20:00,73.68,73.7,73.56,73.59,10200.0,54.8509,54.8657,54.7615,54.7839,10200.0
2014-03-12 13:25:00,73.59,73.69,73.57,73.69,33600.0,54.7839,54.8583,54.769,54.8583,33600.0
2014-03-12 13:30:00,73.7,73.75,73.67,73.67,8400.0,54.8657,54.903,54.8434,54.8434,8400.0
2014-03-12 13:35:00,73.64,73.76,73.64,73.72,5800.0,54.8211,54.9104,54.8211,54.8806,5800.0
2014-03-12 13:40:00,73.73,73.8,73.71,73.77,9700.0,54.8881,54.9402,54.8732,54.9179,9700.0
2014-03-12 13:45:00,73.78,73.8,73.76,73.77,10500.0,54.9253,54.9402,54.9104,54.9179,10500.0
2014-03-12 13:50:00,73.77,73.77,73.7,73.73,6200.0,54.9179,54.9179,54.8657,54.8881,6200.0
2014-03-12 13:55:00,73.73,73.77,73.7,73.72,15500.0,54.8881,54.9179,54.8657,54.8806,15500.0
2014-03-12 14:00:00,73.72,73.8,73.72,73.79,9000.0,54.8806,54.9402,54.8806,54.9327,9000.0
2014-03-12 14:05:00,73.8,73.83,73.69,73.69,18200.0,54.9402,54.9625,54.8583,54.8583,18200.0
2014-03-12 14:10:00,73.69,73.75,73.63,73.66,12700.0,54.8583,54.903,54.8136,54.836,12700.0
2014-03-12 14:15:00,73.64,73.69,73.64,73.69,8200.0,54.8211,54.8583,54.8211,54.8583,8200.0
2014-03-12 14:20:00,73.72,73.74,73.68,73.73,8500.0,54.8806,54.8955,54.8509,54.8881,8500.0
2014-03-12 14:25:00,73.73,73.78,73.69,73.78,9900.0,54.8881,54.9253,54.8583,54.9253,9900.0
2014-03-12 14:30:00,73.78,73.79,73.66,73.72,10600.0,54.9253,54.9327,54.836,54.8806,10600.0
2014-03-12 14:35:00,73.73,73.78,73.71,73.74,5800.0,54.8881,54.9253,54.8732,54.8955,5800.0
2014-03-12 14:40:00,73.74,73.74,73.67,73.69,8800.0,54.8955,54.8955,54.8434,54.8583,8800.0
2014-03-12 14:45:00,73.69,73.73,73.67,73.69,8200.0,54.8583,54.8881,54.8434,54.8583,8200.0
2014-03-12 14:50:00,73.68,73.73,73.64,73.64,24300.0,54.8509,54.8881,54.8211,54.8211,24300.0
2014-03-12 14:55:00,73.65,73.65,73.58,73.61,15300.0,54.8285,54.8285,54.7764,54.7987,15300.0
2014-03-12 15:00:00,73.59,73.68,73.59,73.68,11800.0,54.7839,54.8509,54.7839,54.8509,11800.0
2014-03-12 15:05:00,73.68,73.68,73.61,73.62,12900.0,54.8509,54.8509,54.7987,54.8062,12900.0
2014-03-12 15:10:00,73.64,73.67,73.55,73.55,20700.0,54.8211,54.8434,54.7541,54.7541,20700.0
2014-03-12 15:15:00,73.55,73.58,73.49,73.51,17000.0,54.7541,54.7764,54.7094,54.7243,17000.0
2014-03-12 15:20:00,73.53,73.66,73.53,73.62,25100.0,54.7392,54.836,54.7392,54.8062,25100.0
2014-03-12 15:25:00,73.62,73.64,73.6,73.6,27100.0,54.8062,54.8211,54.7913,54.7913,27100.0
2014-03-12 15:30:00,73.6,73.64,73.6,73.62,28000.0,54.7913,54.8211,54.7913,54.8062,28000.0
2014-03-12 15:35:00,73.62,73.67,73.56,73.64,38400.0,54.8062,54.8434,54.7615,54.8211,38400.0
2014-03-12 15:40:00,73.64,73.67,73.63,73.63,41400.0,54.8211,54.8434,54.8136,54.8136,41400.0
2014-03-12 15:45:00,73.64,73.74,73.6,73.74,51200.0,54.8211,54.8955,54.7913,54.8955,51200.0
2014-03-12 15:50:00,73.73,73.81,73.73,73.74,55400.0,54.8881,54.9476,54.8881,54.8955,55400.0
2014-03-12 15:55:00,73.75,73.8,73.7,73.8,93400.0,54.903,54.9402,54.8657,54.9402,93400.0
2014-03-13 09:30:00,74.06,74.19,73.89,74.04,37900.0,55.1337,55.2305,55.0072,55.1189,37900.0
2014-03-13 09:35:00,74.1,74.14,73.97,74.01,31400.0,55.1635,55.1933,55.0667,55.0965,31400.0
2014-03-13 09:40:00,74.02,74.06,73.8,73.81,59900.0,55.104,55.1337,54.9402,54.9476,59900.0
2014-03-13 09:45:00,73.81,73.95,73.77,73.83,37800.0,54.9476,55.0519,54.9179,54.9625,37800.0
2014-03-13 09:50:00,73.81,73.92,73.67,73.67,14900.0,54.9476,55.0295,54.8434,54.8434,14900.0
2014-03-13 09:55:00,73.68,73.84,73.68,73.82,12300.0,54.8509,54.97,54.8509,54.9551,12300.0
2014-03-13 10:00:00,73.8,73.81,73.7,73.79,15100.0,54.9402,54.9476,54.8657,54.9327,15100.0
2014-03-13 10:05:00,73.75,73.77,73.61,73.71,14800.0,54.903,54.9179,54.7987,54.8732,14800.0
2014-03-13 10:10:00,73.72,73.72,73.55,73.59,16000.0,54.8806,54.8806,54.7541,54.7839,16000.0
2014-03-13 10:15:00,73.61,73.7,73.58,73.6,9800.0,54.7987,54.8657,54.7764,54.7913,9800.0
2014-03-13 10:20:00,73.62,73.72,73.62,73.68,55100.0,54.8062,54.8806,54.8062,54.8509,55100.0
2014-03-13 10:25:00,73.69,73.8,73.64,73.78,79500.0,54.8583,54.9402,54.8211,54.9253,79500.0
2014-03-13 10:30:00,73.77,73.85,73.69,73.7,36700.0,54.9179,54.9774,54.8583,54.8657,36700.0
2014-03-13 10:35:00,73.7,73.7,73.52,73.58,14300.0,54.8657,54.8657,54.7317,54.7764,14300.0
2014-03-13 10:40:00,73.57,73.57,73.47,73.51,21900.0,54.769,54.769,54.6945,54.7243,21900.0
2014-03-13 10:45:00,73.5,73.55,73.48,73.5,15800.0,54.7169,54.7541,54.702,54.7169,15800.0
2014-03-13 10:50:00,73.5,73.59,73.47,73.47,24200.0,54.7169,54.7839,54.6945,54.6945,24200.0
2014-03-13 10:55:00,73.47,73.47,73.32,73.33,29500.0,54.6945,54.6945,54.5829,54.5903,29500.0
2014-03-13 11:00:00,73.33,73.39,73.27,73.31,38600.0,54.5903,54.635,54.5456,54.5754,38600.0
2014-03-13 11:05:00,73.29,73.46,73.29,73.46,51700.0,54.5605,54.6871,54.5605,54.6871,51700.0
2014-03-13 11:10:00,73.45,73.47,73.38,73.4,18000.0,54.6796,54.6945,54.6275,54.6424,18000.0
2014-03-13 11:15:00,73.43,73.58,73.4,73.52,31700.0,54.6647,54.7764,54.6424,54.7317,31700.0
2014-03-13 11:20:00,73.51,73.51,73.39,73.41,16700.0,54.7243,54.7243,54.635,54.6499,16700.0
2014-03-13 11:25:00,73.42,73.42,73.25,73.35,24400.0,54.6573,54.6573,54.5307,54.6052,24400.0
2014-03-13 11:30:00,73.33,73.45,73.29,73.44,15700.0,54.5903,54.6796,54.5605,54.6722,15700.0
2014-03-13 11:35:00,73.45,73.5,73.42,73.43,12900.0,54.6796,54.7169,54.6573,54.6647,12900.0
2014-03-13 11:40:00,73.42,73.51,73.4,73.48,7000.0,54.6573,54.7243,54.6424,54.702,7000.0
2014-03-13 11:45:00,73.46,73.47,73.38,73.4,26000.0,54.6871,54.6945,54.6275,54.6424,26000.0
2014-03-13 11:50:00,73.4,73.4,73.24,73.3,22700.0,54.6424,54.6424,54.5233,54.568,22700.0
2014-03-13 11:55:00,73.31,73.31,73.18,73.2,23400.0,54.5754,54.5754,54.4786,54.4935,23400.0
2014-03-13 12:00:00,73.19,73.22,73.14,73.14,17900.0,54.4861,54.5084,54.4489,54.4489,17900.0
2014-03-13 12:05:00,73.14,73.15,72.97,73.02,38300.0,54.4489,54.4563,54.3223,54.3595,38300.0
2014-03-13 12:10:00,73.02,73.06,72.89,72.89,29200.0,54.3595,54.3893,54.2627,54.2627,29200.0
2014-03-13 12:15:00,72.88,72.99,72.88,72.95,21300.0,54.2553,54.3372,54.2553,54.3074,21300.0
2014-03-13 12:20:00,72.96,72.96,72.88,72.88,15600.0,54.3148,54.3148,54.2553,54.2553,15600.0
2014-03-13 12:25:00,72.87,72.89,72.83,72.84,31500.0,54.2478,54.2627,54.2181,54.2255,31500.0
2014-03-13 12:30:00,72.83,72.89,72.79,72.81,38300.0,54.2181,54.2627,54.1883,54.2032,38300.0
2014-03-13 12:35:00,72.81,72.81,72.61,72.62,37200.0,54.2032,54.2032,54.0543,54.0617,37200.0
2014-03-13 12:40:00,72.63,72.77,72.63,72.72,34000.0,54.0692,54.1734,54.0692,54.1362,34000.0
2014-03-13 12:45:00,72.73,72.73,72.65,72.68,17600.0,54.1436,54.1436,54.0841,54.1064,17600.0
2014-03-13 12:50:00,72.67,72.68,72.55,72.62,18900.0,54.099,54.1064,54.0096,54.0617,18900.0
2014-03-13 12:55:00,72.62,72.62,72.52,72.54,21400.0,54.0617,54.0617,53.9873,54.0022,21400.0
2014-03-13 13:00:00,72.54,72.58,72.32,72.38,55400.0,54.0022,54.032,53.8384,53.8831,55400.0
2014-03-13 13:05:00,72.39,72.45,72.26,72.45,17100.0,53.8905,53.9352,53.7937,53.9352,17100.0
2014-03-13 13:10:00,72.44,72.53,72.43,72.49,24000.0,53.9277,53.9947,53.9203,53.965,24000.0
2014-03-13 13:15:00,72.49,72.63,72.49,72.6,14200.0,53.965,54.0692,53.965,54.0468,14200.0
2014-03-13 13:20:00,72.59,72.64,72.55,72.57,10500.0,54.0394,54.0766,54.0096,54.0245,10500.0
2014-03-13 13:25:00,72.56,72.79,72.56,72.72,18000.0,54.0171,54.1883,54.0171,54.1362,18000.0
2014-03-13 13:30:00,72.71,72.74,72.59,72.61,13800.0,54.1287,54.1511,54.0394,54.0543,13800.0
2014-03-13 13:35:00,72.6,72.67,72.54,72.55,13400.0,54.0468,54.099,54.0022,54.0096,13400.0
2014-03-13 13:40:00,72.53,72.65,72.51,72.63,12700.0,53.9947,54.0841,53.9798,54.0692,12700.0
2014-03-13 13:45:00,72.65,72.72,72.65,72.71,9300.0,54.0841,54.1362,54.0841,54.1287,9300.0
2014-03-13 13:50:00,72.7,72.73,72.63,72.66,21900.0,54.1213,54.1436,54.0692,54.0915,21900.0
2014-03-13 13:55:00,72.64,72.69,72.58,72.68,20500.0,54.0766,54.1138,54.032,54.1064,20500.0
2014-03-13 14:00:00,72.7,72.71,72.65,72.69,41600.0,54.1213,54.1287,54.0841,54.1138,41600.0
2014-03-13 14:05:00,72.7,72.7,72.52,72.56,22100.0,54.1213,54.1213,53.9873,54.0171,22100.0
2014-03-13 14:10:00,72.55,72.59,72.51,72.55,55500.0,54.0096,54.0394,53.9798,54.0096,55500.0
2014-03-13 14:15:00,72.55,72.58,72.47,72.53,29700.0,54.0096,54.032,53.9501,53.9947,29700.0
2014-03-13 14:20:00,72.53,72.58,72.48,72.5,36300.0,53.9947,54.032,53.9575,53.9724,36300.0
2014-03-13 14:25:00,72.5,72.53,72.45,72.47,28400.0,53.9724,53.9947,53.9352,53.9501,28400.0
2014-03-13 14:30:00,72.46,72.57,72.46,72.53,38900.0,53.9426,54.0245,53.9426,53.9947,38900.0
2014-03-13 14:35:00,72.55,72.55,72.44,72.46,30700.0,54.0096,54.0096,53.9277,53.9426,30700.0
2014-03-13 14:40:00,72.44,72.51,72.34,72.38,93200.0,53.9277,53.9798,53.8533,53.8831,93200.0
2014-03-13 14:45:00,72.41,72.41,72.2,72.25,39600.0,53.9054,53.9054,53.7491,53.7863,39600.0
2014-03-13 14:50:00,72.25,72.28,72.13,72.17,68800.0,53.7863,53.8086,53.697,53.7267,68800.0
2014-03-13 14:55:00,72.16,72.25,72.14,72.23,22100.0,53.7193,53.7863,53.7044,53.7714,22100.0
2014-03-13 15:00:00,72.23,72.31,72.2,72.3,33100.0,53.7714,53.831,53.7491,53.8235,33100.0
2014-03-13 15:05:00,72.3,72.31,72.15,72.17,25400.0,53.8235,53.831,53.7118,53.7267,25400.0
2014-03-13 15:10:00,72.18,72.22,72.13,72.17,25400.0,53.7342,53.764,53.697,53.7267,25400.0
2014-03-13 15:15:00,72.19,72.23,72.1,72.11,21100.0,53.7416,53.7714,53.6746,53.6821,21100.0
2014-03-13 15:20:00,72.11,72.29,72.11,72.22,33900.0,53.6821,53.8161,53.6821,53.764,33900.0
2014-03-13 15:25:00,72.23,72.33,72.23,72.29,21100.0,53.7714,53.8458,53.7714,53.8161,21100.0
2014-03-13 15:30:00,72.29,72.33,72.2,72.24,28400.0,53.8161,53.8458,53.7491,53.7788,28400.0
2014-03-13 15:35:00,72.25,72.44,72.25,72.43,32500.0,53.7863,53.9277,53.7863,53.9203,32500.0
2014-03-13 15:40:00,72.43,72.49,72.41,72.44,36600.0,53.9203,53.965,53.9054,53.9277,36600.0
2014-03-13 15:45:00,72.44,72.57,72.44,72.55,49800.0,53.9277,54.0245,53.9277,54.0096,49800.0
2014-03-13 15:50:00,72.55,72.55,72.42,72.46,63200.0,54.0096,54.0096,53.9128,53.9426,63200.0
2014-03-13 15:55:00,72.47,72.56,72.47,72.54,143200.0,53.9501,54.0171,53.9501,54.0022,143200.0
2014-03-14 09:30:00,72.01,72.46,71.97,72.46,107000.0,53.6076,53.9426,53.5778,53.9426,107000.0
2014-03-14 09:35:00,72.44,72.76,72.4,72.74,37700.0,53.9277,54.166,53.898,54.1511,37700.0
2014-03-14 09:40:00,72.7,72.89,72.53,72.54,84200.0,54.1213,54.2627,53.9947,54.0022,84200.0
2014-03-14 09:45:00,72.6,72.66,72.4,72.51,39100.0,54.0468,54.0915,53.898,53.9798,39100.0
2014-03-14 09:50:00,72.52,72.53,72.07,72.1,30300.0,53.9873,53.9947,53.6523,53.6746,30300.0
2014-03-14 09:55:00,72.08,72.4,72.07,72.07,63000.0,53.6597,53.898,53.6523,53.6523,63000.0
2014-03-14 10:00:00,72.11,72.33,72.11,72.15,40500.0,53.6821,53.8458,53.6821,53.7118,40500.0
2014-03-14 10:05:00,72.15,72.35,72.11,72.29,74100.0,53.7118,53.8607,53.6821,53.8161,74100.0
2014-03-14 10:10:00,72.29,72.32,72.0,72.0,64400.0,53.8161,53.8384,53.6002,53.6002,64400.0
2014-03-14 10:15:00,72.01,72.03,71.96,71.96,74200.0,53.6076,53.6225,53.5704,53.5704,74200.0
2014-03-14 10:20:00,71.95,71.96,71.85,71.9,46200.0,53.563,53.5704,53.4885,53.5257,46200.0
2014-03-14 10:25:00,71.9,71.97,71.85,71.89,45500.0,53.5257,53.5778,53.4885,53.5183,45500.0
2014-03-14 10:30:00,71.89,71.9,71.79,71.9,39600.0,53.5183,53.5257,53.4438,53.5257,39600.0
2014-03-14 10:35:00,71.89,71.98,71.81,71.97,39800.0,53.5183,53.5853,53.4587,53.5778,39800.0
2014-03-14 10:40:00,71.97,72.03,71.86,71.86,39900.0,53.5778,53.6225,53.496,53.496,39900.0
2014-03-14 10:45:00,71.85,71.91,71.83,71.9,35100.0,53.4885,53.5332,53.4736,53.5257,35100.0
2014-03-14 10:50:00,71.91,71.92,71.78,71.78,26700.0,53.5332,53.5406,53.4364,53.4364,26700.0
2014-03-14 10:55:00,71.77,71.89,71.76,71.84,21700.0,53.429,53.5183,53.4215,53.4811,21700.0
2014-03-14 11:00:00,71.84,71.89,71.73,71.73,32000.0,53.4811,53.5183,53.3992,53.3992,32000.0
2014-03-14 11:05:00,71.7,71.74,71.63,71.67,36400.0,53.3768,53.4066,53.3247,53.3545,36400.0
2014-03-14 11:10:00,71.66,71.66,71.46,71.46,81900.0,53.3471,53.3471,53.1982,53.1982,81900.0
2014-03-14 11:15:00,71.46,71.52,71.4,71.42,57900.0,53.1982,53.2428,53.1535,53.1684,57900.0
2014-03-14 11:20:00,71.44,71.62,71.38,71.61,41200.0,53.1833,53.3173,53.1386,53.3098,41200.0
2014-03-14 11:25:00,71.62,71.72,71.62,71.7,23800.0,53.3173,53.3917,53.3173,53.3768,23800.0
2014-03-14 11:30:00,71.7,71.82,71.69,71.8,18300.0,53.3768,53.4662,53.3694,53.4513,18300.0
2014-03-14 11:35:00,71.79,71.81,71.6,71.75,38900.0,53.4438,53.4587,53.3024,53.4141,38900.0
2014-03-14 11:40:00,71.78,71.9,71.7,71.9,30100.0,53.4364,53.5257,53.3768,53.5257,30100.0
2014-03-14 11:45:00,71.87,72.0,71.85,71.99,22600.0,53.5034,53.6002,53.4885,53.5927,22600.0
2014-03-14 11:50:00,72.0,72.01,71.84,71.86,37000.0,53.6002,53.6076,53.4811,53.496,37000.0
2014-03-14 11:55:00,71.85,71.94,71.85,71.86,21100.0,53.4885,53.5555,53.4885,53.496,21100.0
2014-03-14 12:00:00,71.87,71.92,71.68,71.69,21400.0,53.5034,53.5406,53.362,53.3694,21400.0
2014-03-14 12:05:00,71.68,71.78,71.68,71.76,18300.0,53.362,53.4364,53.362,53.4215,18300.0
2014-03-14 12:10:00,71.75,71.87,71.73,71.84,19500.0,53.4141,53.5034,53.3992,53.4811,19500.0
2014-03-14 12:15:00,71.84,71.86,71.73,71.74,17900.0,53.4811,53.496,53.3992,53.4066,17900.0
2014-03-14 12:20:00,71.75,71.83,71.73,71.77,16600.0,53.4141,53.4736,53.3992,53.429,16600.0
2014-03-14 12:25:00,71.76,71.79,71.57,71.58,40000.0,53.4215,53.4438,53.2801,53.2875,40000.0
2014-03-14 12:30:00,71.58,71.69,71.56,71.57,28600.0,53.2875,53.3694,53.2726,53.2801,28600.0
2014-03-14 12:35:00,71.57,71.72,71.55,71.67,25800.0,53.2801,53.3917,53.2652,53.3545,25800.0
2014-03-14 12:40:00,71.65,71.73,71.6,71.71,29000.0,53.3396,53.3992,53.3024,53.3843,29000.0
2014-03-14 12:45:00,71.71,71.75,71.61,71.73,20900.0,53.3843,53.4141,53.3098,53.3992,20900.0
2014-03-14 12:50:00,71.75,71.78,71.7,71.75,21900.0,53.4141,53.4364,53.3768,53.4141,21900.0
2014-03-14 12:55:00,71.75,71.98,71.75,71.98,29100.0,53.4141,53.5853,53.4141,53.5853,29100.0
2014-03-14 13:00:00,71.98,72.0,71.84,71.93,27100.0,53.5853,53.6002,53.4811,53.5481,27100.0
2014-03-14 13:05:00,71.93,71.93,71.81,71.85,21300.0,53.5481,53.5481,53.4587,53.4885,21300.0
2014-03-14 13:10:00,71.85,71.91,71.83,71.84,19000.0,53.4885,53.5332,53.4736,53.4811,19000.0
2014-03-14 13:15:00,71.82,71.91,71.77,71.91,21400.0,53.4662,53.5332,53.429,53.5332,21400.0
2014-03-14 13:20:00,71.9,71.9,71.71,71.72,17200.0,53.5257,53.5257,53.3843,53.3917,17200.0
2014-03-14 13:25:00,71.71,71.77,71.7,71.77,12200.0,53.3843,53.429,53.3768,53.429,12200.0
2014-03-14 13:30:00,71.77,71.79,71.72,71.76,14000.0,53.429,53.4438,53.3917,53.4215,14000.0
2014-03-14 13:35:00,71.78,71.81,71.71,71.71,20400.0,53.4364,53.4587,53.3843,53.3843,20400.0
2014-03-14 13:40:00,71.72,71.76,71.62,71.74,49400.0,53.3917,53.4215,53.3173,53.4066,49400.0
2014-03-14 13:45:00,71.71,71.76,71.66,71.71,19600.0,53.3843,53.4215,53.3471,53.3843,19600.0
2014-03-14 13:50:00,71.71,71.79,71.67,71.73,24800.0,53.3843,53.4438,53.3545,53.3992,24800.0
2014-03-14 13:55:00,71.74,71.76,71.7,71.75,14300.0,53.4066,53.4215,53.3768,53.4141,14300.0
2014-03-14 14:00:00,71.74,71.74,71.68,71.69,15100.0,53.4066,53.4066,53.362,53.3694,15100.0
2014-03-14 14:05:00,71.68,71.7,71.65,71.67,18300.0,53.362,53.3768,53.3396,53.3545,18300.0
2014-03-14 14:10:00,71.67,71.7,71.64,71.66,22600.0,53.3545,53.3768,53.3322,53.3471,22600.0
2014-03-14 14:15:00,71.67,71.75,71.65,71.67,23200.0,53.3545,53.4141,53.3396,53.3545,23200.0
2014-03-14 14:20:00,71.68,71.69,71.65,71.65,12500.0,53.362,53.3694,53.3396,53.3396,12500.0
2014-03-14 14:25:00,71.65,71.69,71.61,71.69,22000.0,53.3396,53.3694,53.3098,53.3694,22000.0
2014-03-14 14:30:00,71.7,71.71,71.65,71.68,13900.0,53.3768,53.3843,53.3396,53.362,13900.0
2014-03-14 14:35:00,71.67,71.67,71.53,71.54,23200.0,53.3545,53.3545,53.2503,53.2577,23200.0
2014-03-14 14:40:00,71.55,71.55,71.48,71.54,25700.0,53.2652,53.2652,53.2131,53.2577,25700.0
2014-03-14 14:45:00,71.53,71.57,71.49,71.54,24600.0,53.2503,53.2801,53.2205,53.2577,24600.0
2014-03-14 14:50:00,71.53,71.53,71.41,71.42,26400.0,53.2503,53.2503,53.161,53.1684,26400.0
2014-03-14 14:55:00,71.42,71.44,71.33,71.35,36400.0,53.1684,53.1833,53.1014,53.1163,36400.0
2014-03-14 15:00:00,71.35,71.49,71.34,71.45,32100.0,53.1163,53.2205,53.1088,53.1907,32100.0
2014-03-14 15:05:00,71.45,71.48,71.38,71.39,37700.0,53.1907,53.2131,53.1386,53.1461,37700.0
2014-03-14 15:10:00,71.4,71.4,71.3,71.32,30700.0,53.1535,53.1535,53.0791,53.094,30700.0
2014-03-14 15:15:00,71.32,71.41,71.31,71.37,27400.0,53.094,53.161,53.0865,53.1312,27400.0
2014-03-14 15:20:00,71.37,71.53,71.37,71.47,40400.0,53.1312,53.2503,53.1312,53.2056,40400.0
2014-03-14 15:25:00,71.48,71.49,71.44,71.47,31800.0,53.2131,53.2205,53.1833,53.2056,31800.0
2014-03-14 15:30:00,71.48,71.56,71.44,71.48,60900.0,53.2131,53.2726,53.1833,53.2131,60900.0
2014-03-14 15:35:00,71.49,71.52,71.35,71.37,58200.0,53.2205,53.2428,53.1163,53.1312,58200.0
2014-03-14 15:40:00,71.38,71.41,71.34,71.34,52700.0,53.1386,53.161,53.1088,53.1088,52700.0
2014-03-14 15:45:00,71.35,71.35,71.22,71.24,105700.0,53.1163,53.1163,53.0195,53.0344,105700.0
2014-03-14 15:50:00,71.23,71.26,71.18,71.2,114700.0,53.027,53.0493,52.9897,53.0046,114700.0
2014-03-14 15:55:00,71.2,71.32,71.2,71.29,186000.0,53.0046,53.094,53.0046,53.0716,186000.0
2014-03-17 09:30:00,71.98,72.5,71.97,72.5,57200.0,53.5853,53.9724,53.5778,53.9724,57200.0
2014-03-17 09:35:00,72.5,73.08,72.5,73.08,46300.0,53.9724,54.4042,53.9724,54.4042,46300.0
2014-03-17 09:40:00,73.08,73.15,72.84,72.87,33500.0,54.4042,54.4563,54.2255,54.2478,33500.0
2014-03-17 09:45:00,72.88,72.93,72.65,72.68,62000.0,54.2553,54.2925,54.0841,54.1064,62000.0
2014-03-17 09:50:00,72.71,72.81,72.67,72.69,22400.0,54.1287,54.2032,54.099,54.1138,22400.0
2014-03-17 09:55:00,72.72,72.88,72.65,72.65,19100.0,54.1362,54.2553,54.0841,54.0841,19100.0
2014-03-17 10:00:00,72.65,72.81,72.65,72.74,42100.0,54.0841,54.2032,54.0841,54.1511,42100.0
2014-03-17 10:05:00,72.74,72.89,72.7,72.78,156800.0,54.1511,54.2627,54.1213,54.1808,156800.0
2014-03-17 10:10:00,72.81,72.86,72.62,72.64,42600.0,54.2032,54.2404,54.0617,54.0766,42600.0
2014-03-17 10:15:00,72.64,72.65,72.6,72.63,40200.0,54.0766,54.0841,54.0468,54.0692,40200.0
2014-03-17 10:20:00,72.66,72.82,72.66,72.82,34000.0,54.0915,54.2106,54.0915,54.2106,34000.0
2014-03-17 10:25:00,72.82,72.85,72.71,72.73,38500.0,54.2106,54.233,54.1287,54.1436,38500.0
2014-03-17 10:30:00,72.73,72.84,72.73,72.84,27100.0,54.1436,54.2255,54.1436,54.2255,27100.0
2014-03-17 10:35:00,72.84,72.88,72.75,72.75,22900.0,54.2255,54.2553,54.1585,54.1585,22900.0
2014-03-17 10:40:00,72.75,72.75,72.6,72.61,54500.0,54.1585,54.1585,54.0468,54.0543,54500.0
2014-03-17 10:45:00,72.61,72.63,72.49,72.5,47700.0,54.0543,54.0692,53.965,53.9724,47700.0
2014-03-17 10:50:00,72.49,72.62,72.49,72.57,31300.0,53.965,54.0617,53.965,54.0245,31300.0
2014-03-17 10:55:00,72.56,72.64,72.55,72.62,33900.0,54.0171,54.0766,54.0096,54.0617,33900.0
2014-03-17 11:00:00,72.62,72.71,72.55,72.55,91500.0,54.0617,54.1287,54.0096,54.0096,91500.0
2014-03-17 11:05:00,72.55,72.57,72.47,72.48,56600.0,54.0096,54.0245,53.9501,53.9575,56600.0
2014-03-17 11:10:00,72.48,72.51,72.44,72.44,21700.0,53.9575,53.9798,53.9277,53.9277,21700.0
2014-03-17 11:15:00,72.47,72.58,72.42,72.57,31300.0,53.9501,54.032,53.9128,54.0245,31300.0
2014-03-17 11:20:00,72.58,72.62,72.54,72.61,52800.0,54.032,54.0617,54.0022,54.0543,52800.0
2014-03-17 11:25:00,72.61,72.62,72.48,72.5,68000.0,54.0543,54.0617,53.9575,53.9724,68000.0
2014-03-17 11:30:00,72.49,72.54,72.45,72.47,43500.0,53.965,54.0022,53.9352,53.9501,43500.0
2014-03-17 11:35:00,72.48,72.51,72.42,72.5,30700.0,53.9575,53.9798,53.9128,53.9724,30700.0
2014-03-17 11:40:00,72.5,72.5,72.38,72.39,18000.0,53.9724,53.9724,53.8831,53.8905,18000.0
2014-03-17 11:45:00,72.4,72.5,72.35,72.49,23900.0,53.898,53.9724,53.8607,53.965,23900.0
2014-03-17 11:50:00,72.49,72.54,72.46,72.54,17500.0,53.965,54.0022,53.9426,54.0022,17500.0
2014-03-17 11:55:00,72.53,72.56,72.47,72.54,31700.0,53.9947,54.0171,53.9501,54.0022,31700.0
2014-03-17 12:00:00,72.56,72.58,72.49,72.56,44800.0,54.0171,54.032,53.965,54.0171,44800.0
2014-03-17 12:05:00,72.55,72.58,72.51,72.55,13200.0,54.0096,54.032,53.9798,54.0096,13200.0
2014-03-17 12:10:00,72.55,72.62,72.52,72.62,16300.0,54.0096,54.0617,53.9873,54.0617,16300.0
2014-03-17 12:15:00,72.63,72.77,72.63,72.74,29200.0,54.0692,54.1734,54.0692,54.1511,29200.0
2014-03-17 12:20:00,72.74,72.81,72.73,72.77,19700.0,54.1511,54.2032,54.1436,54.1734,19700.0
2014-03-17 12:25:00,72.76,72.84,72.75,72.83,20700.0,54.166,54.2255,54.1585,54.2181,20700.0
2014-03-17 12:30:00,72.84,72.86,72.61,72.62,60600.0,54.2255,54.2404,54.0543,54.0617,60600.0
2014-03-17 12:35:00,72.62,72.65,72.6,72.61,20300.0,54.0617,54.0841,54.0468,54.0543,20300.0
2014-03-17 12:40:00,72.6,72.65,72.58,72.61,28000.0,54.0468,54.0841,54.032,54.0543,28000.0
2014-03-17 12:45:00,72.61,72.61,72.5,72.51,18300.0,54.0543,54.0543,53.9724,53.9798,18300.0
2014-03-17 12:50:00,72.52,72.53,72.43,72.5,30200.0,53.9873,53.9947,53.9203,53.9724,30200.0
2014-03-17 12:55:00,72.5,72.67,72.5,72.64,20700.0,53.9724,54.099,53.9724,54.0766,20700.0
2014-03-17 13:00:00,72.65,72.78,72.65,72.77,13800.0,54.0841,54.1808,54.0841,54.1734,13800.0
2014-03-17 13:05:00,72.78,72.8,72.74,72.75,18700.0,54.1808,54.1957,54.1511,54.1585,18700.0
2014-03-17 13:10:00,72.75,72.83,72.69,72.73,15800.0,54.1585,54.2181,54.1138,54.1436,15800.0
2014-03-17 13:15:00,72.74,72.77,72.67,72.69,27800.0,54.1511,54.1734,54.099,54.1138,27800.0
2014-03-17 13:20:00,72.69,72.7,72.63,72.63,12000.0,54.1138,54.1213,54.0692,54.0692,12000.0
2014-03-17 13:25:00,72.63,72.69,72.56,72.59,73600.0,54.0692,54.1138,54.0171,54.0394,73600.0
2014-03-17 13:30:00,72.61,72.66,72.58,72.66,20500.0,54.0543,54.0915,54.032,54.0915,20500.0
2014-03-17 13:35:00,72.66,72.76,72.65,72.76,13500.0,54.0915,54.166,54.0841,54.166,13500.0
2014-03-17 13:40:00,72.77,72.79,72.65,72.69,22400.0,54.1734,54.1883,54.0841,54.1138,22400.0
2014-03-17 13:45:00,72.7,72.7,72.63,72.64,37000.0,54.1213,54.1213,54.0692,54.0766,37000.0
2014-03-17 13:50:00,72.65,72.68,72.56,72.56,19900.0,54.0841,54.1064,54.0171,54.0171,19900.0
2014-03-17 13:55:00,72.54,72.55,72.47,72.48,30200.0,54.0022,54.0096,53.9501,53.9575,30200.0
2014-03-17 14:00:00,72.47,72.51,72.47,72.51,18800.0,53.9501,53.9798,53.9501,53.9798,18800.0
2014-03-17 14:05:00,72.51,72.52,72.45,72.48,29400.0,53.9798,53.9873,53.9352,53.9575,29400.0
2014-03-17 14:10:00,72.47,72.54,72.44,72.45,27200.0,53.9501,54.0022,53.9277,53.9352,27200.0
2014-03-17 14:15:00,72.48,72.51,72.42,72.47,24900.0,53.9575,53.9798,53.9128,53.9501,24900.0
2014-03-17 14:20:00,72.48,72.58,72.47,72.57,29100.0,53.9575,54.032,53.9501,54.0245,29100.0
2014-03-17 14:25:00,72.56,72.66,72.55,72.63,36900.0,54.0171,54.0915,54.0096,54.0692,36900.0
2014-03-17 14:30:00,72.63,72.64,72.56,72.56,33200.0,54.0692,54.0766,54.0171,54.0171,33200.0
2014-03-17 14:35:00,72.56,72.57,72.39,72.41,39000.0,54.0171,54.0245,53.8905,53.9054,39000.0
2014-03-17 14:40:00,72.41,72.5,72.36,72.5,22300.0,53.9054,53.9724,53.8682,53.9724,22300.0
2014-03-17 14:45:00,72.5,72.52,72.48,72.5,32900.0,53.9724,53.9873,53.9575,53.9724,32900.0
2014-03-17 14:50:00,72.5,72.52,72.46,72.48,38600.0,53.9724,53.9873,53.9426,53.9575,38600.0
2014-03-17 14:55:00,72.48,72.52,72.47,72.52,24400.0,53.9575,53.9873,53.9501,53.9873,24400.0
2014-03-17 15:00:00,72.51,72.51,72.45,72.47,18300.0,53.9798,53.9798,53.9352,53.9501,18300.0
2014-03-17 15:05:00,72.49,72.52,72.48,72.49,70100.0,53.965,53.9873,53.9575,53.965,70100.0
2014-03-17 15:10:00,72.49,72.52,72.46,72.49,47900.0,53.965,53.9873,53.9426,53.965,47900.0
2014-03-17 15:15:00,72.49,72.52,72.45,72.48,41600.0,53.965,53.9873,53.9352,53.9575,41600.0
2014-03-17 15:20:00,72.47,72.5,72.41,72.45,34300.0,53.9501,53.9724,53.9054,53.9352,34300.0
2014-03-17 15:25:00,72.45,72.47,72.39,72.47,31300.0,53.9352,53.9501,53.8905,53.9501,31300.0
2014-03-17 15:30:00,72.48,72.5,72.44,72.45,38900.0,53.9575,53.9724,53.9277,53.9352,38900.0
2014-03-17 15:35:00,72.45,72.51,72.45,72.48,36400.0,53.9352,53.9798,53.9352,53.9575,36400.0
2014-03-17 15:40:00,72.48,72.48,72.39,72.41,38300.0,53.9575,53.9575,53.8905,53.9054,38300.0
2014-03-17 15:45:00,72.41,72.43,72.37,72.4,54800.0,53.9054,53.9203,53.8756,53.898,54800.0
2014-03-17 15:50:00,72.41,72.48,72.37,72.43,75600.0,53.9054,53.9575,53.8756,53.9203,75600.0
2014-03-17 15:55:00,72.44,72.48,72.39,72.4,163300.0,53.9277,53.9575,53.8905,53.898,163300.0
2014-03-18 09:30:00,72.72,73.34,72.7,73.0,108200.0,54.1362,54.5977,54.1213,54.3446,108200.0
2014-03-18 09:35:00,72.93,73.0,72.87,73.0,16700.0,54.2925,54.3446,54.2478,54.3446,16700.0
2014-03-18 09:40:00,73.0,73.0,72.78,72.83,20700.0,54.3446,54.3446,54.1808,54.2181,20700.0
2014-03-18 09:45:00,72.83,72.95,72.71,72.8,31300.0,54.2181,54.3074,54.1287,54.1957,31300.0
2014-03-18 09:50:00,72.84,72.93,72.8,72.87,19800.0,54.2255,54.2925,54.1957,54.2478,19800.0
2014-03-18 09:55:00,72.87,72.89,72.72,72.77,37600.0,54.2478,54.2627,54.1362,54.1734,37600.0
2014-03-18 10:00:00,72.78,72.83,72.73,72.76,21300.0,54.1808,54.2181,54.1436,54.166,21300.0
2014-03-18 10:05:00,72.75,72.82,72.75,72.79,10500.0,54.1585,54.2106,54.1585,54.1883,10500.0
2014-03-18 10:10:00,72.79,72.87,72.78,72.84,18800.0,54.1883,54.2478,54.1808,54.2255,18800.0
2014-03-18 10:15:00,72.84,73.02,72.84,73.0,31800.0,54.2255,54.3595,54.2255,54.3446,31800.0
2014-03-18 10:20:00,73.03,73.14,72.96,73.04,44700.0,54.367,54.4489,54.3148,54.3744,44700.0
2014-03-18 10:25:00,73.06,73.12,73.0,73.03,13500.0,54.3893,54.434,54.3446,54.367,13500.0
2014-03-18 10:30:00,73.04,73.13,73.03,73.1,20200.0,54.3744,54.4414,54.367,54.4191,20200.0
2014-03-18 10:35:00,73.11,73.11,72.98,73.0,25700.0,54.4265,54.4265,54.3297,54.3446,25700.0
2014-03-18 10:40:00,73.0,73.0,72.88,72.9,27200.0,54.3446,54.3446,54.2553,54.2702,27200.0
2014-03-18 10:45:00,72.9,72.99,72.89,72.98,30400.0,54.2702,54.3372,54.2627,54.3297,30400.0
2014-03-18 10:50:00,72.98,72.99,72.88,72.88,29100.0,54.3297,54.3372,54.2553,54.2553,29100.0
2014-03-18 10:55:00,72.88,72.92,72.78,72.78,11800.0,54.2553,54.2851,54.1808,54.1808,11800.0
2014-03-18 11:00:00,72.78,72.93,72.78,72.93,9300.0,54.1808,54.2925,54.1808,54.2925,9300.0
2014-03-18 11:05:00,72.93,72.93,72.82,72.83,13400.0,54.2925,54.2925,54.2106,54.2181,13400.0
2014-03-18 11:10:00,72.84,72.91,72.79,72.9,20600.0,54.2255,54.2776,54.1883,54.2702,20600.0
2014-03-18 11:15:00,72.91,72.99,72.88,72.96,12400.0,54.2776,54.3372,54.2553,54.3148,12400.0
2014-03-18 11:20:00,72.98,73.02,72.96,73.0,9000.0,54.3297,54.3595,54.3148,54.3446,9000.0
2014-03-18 11:25:00,73.01,73.02,72.98,73.0,15100.0,54.3521,54.3595,54.3297,54.3446,15100.0
2014-03-18 11:30:00,73.01,73.04,72.92,72.94,16000.0,54.3521,54.3744,54.2851,54.3,16000.0
2014-03-18 11:35:00,72.93,72.93,72.87,72.88,9700.0,54.2925,54.2925,54.2478,54.2553,9700.0
2014-03-18 11:40:00,72.89,72.97,72.82,72.85,10800.0,54.2627,54.3223,54.2106,54.233,10800.0
2014-03-18 11:45:00,72.85,72.89,72.77,72.79,14700.0,54.233,54.2627,54.1734,54.1883,14700.0
2014-03-18 11:50:00,72.81,72.83,72.79,72.82,5700.0,54.2032,54.2181,54.1883,54.2106,5700.0
2014-03-18 11:55:00,72.82,72.96,72.82,72.96,8400.0,54.2106,54.3148,54.2106,54.3148,8400.0
2014-03-18 12:00:00,72.96,73.0,72.95,72.98,17000.0,54.3148,54.3446,54.3074,54.3297,17000.0
2014-03-18 12:05:00,72.97,73.01,72.96,72.98,11800.0,54.3223,54.3521,54.3148,54.3297,11800.0
2014-03-18 12:10:00,72.98,73.0,72.95,72.97,12800.0,54.3297,54.3446,54.3074,54.3223,12800.0
2014-03-18 12:15:00,72.97,72.99,72.9,72.92,12000.0,54.3223,54.3372,54.2702,54.2851,12000.0
2014-03-18 12:20:00,72.93,72.96,72.87,72.93,13900.0,54.2925,54.3148,54.2478,54.2925,13900.0
2014-03-18 12:25:00,72.92,73.0,72.92,72.94,9900.0,54.2851,54.3446,54.2851,54.3,9900.0
2014-03-18 12:30:00,72.94,73.0,72.9,72.99,16900.0,54.3,54.3446,54.2702,54.3372,16900.0
2014-03-18 12:35:00,72.97,72.99,72.93,72.99,10200.0,54.3223,54.3372,54.2925,54.3372,10200.0
2014-03-18 12:40:00,72.99,72.99,72.88,72.89,10100.0,54.3372,54.3372,54.2553,54.2627,10100.0
2014-03-18 12:45:00,72.89,72.94,72.88,72.93,9000.0,54.2627,54.3,54.2553,54.2925,9000.0
2014-03-18 12:50:00,72.93,72.96,72.89,72.96,10100.0,54.2925,54.3148,54.2627,54.3148,10100.0
2014-03-18 12:55:00,72.95,73.06,72.94,73.06,17000.0,54.3074,54.3893,54.3,54.3893,17000.0
2014-03-18 13:00:00,73.06,73.06,73.0,73.0,7800.0,54.3893,54.3893,54.3446,54.3446,7800.0
2014-03-18 13:05:00,73.01,73.01,72.96,73.0,7000.0,54.3521,54.3521,54.3148,54.3446,7000.0
2014-03-18 13:10:00,73.01,73.02,72.98,73.01,7600.0,54.3521,54.3595,54.3297,54.3521,7600.0
2014-03-18 13:15:00,73.0,73.02,72.98,73.0,7000.0,54.3446,54.3595,54.3297,54.3446,7000.0
2014-03-18 13:20:00,73.01,73.12,73.0,73.12,11900.0,54.3521,54.434,54.3446,54.434,11900.0
2014-03-18 13:25:00,73.11,73.17,73.11,73.16,11000.0,54.4265,54.4712,54.4265,54.4637,11000.0
2014-03-18 13:30:00,73.17,73.18,73.12,73.12,14800.0,54.4712,54.4786,54.434,54.434,14800.0
2014-03-18 13:35:00,73.13,73.13,73.06,73.09,9000.0,54.4414,54.4414,54.3893,54.4116,9000.0
2014-03-18 13:40:00,73.09,73.28,73.09,73.27,22800.0,54.4116,54.5531,54.4116,54.5456,22800.0
2014-03-18 13:45:00,73.26,73.26,73.21,73.21,9500.0,54.5382,54.5382,54.501,54.501,9500.0
2014-03-18 13:50:00,73.21,73.25,73.17,73.18,12400.0,54.501,54.5307,54.4712,54.4786,12400.0
2014-03-18 13:55:00,73.18,73.19,73.13,73.17,10900.0,54.4786,54.4861,54.4414,54.4712,10900.0
2014-03-18 14:00:00,73.17,73.24,73.17,73.17,16900.0,54.4712,54.5233,54.4712,54.4712,16900.0
2014-03-18 14:05:00,73.17,73.21,73.14,73.18,11400.0,54.4712,54.501,54.4489,54.4786,11400.0
2014-03-18 14:10:00,73.18,73.25,73.18,73.22,19100.0,54.4786,54.5307,54.4786,54.5084,19100.0
2014-03-18 14:15:00,73.21,73.24,73.21,73.23,18700.0,54.501,54.5233,54.501,54.5159,18700.0
2014-03-18 14:20:00,73.23,73.25,73.21,73.24,13600.0,54.5159,54.5307,54.501,54.5233,13600.0
2014-03-18 14:25:00,73.23,73.27,73.21,73.26,13400.0,54.5159,54.5456,54.501,54.5382,13400.0
2014-03-18 14:30:00,73.26,73.31,73.25,73.31,13000.0,54.5382,54.5754,54.5307,54.5754,13000.0
2014-03-18 14:35:00,73.3,73.34,73.3,73.33,18200.0,54.568,54.5977,54.568,54.5903,18200.0
2014-03-18 14:40:00,73.34,73.38,73.33,73.36,36900.0,54.5977,54.6275,54.5903,54.6126,36900.0
2014-03-18 14:45:00,73.37,73.42,73.36,73.42,24900.0,54.6201,54.6573,54.6126,54.6573,24900.0
2014-03-18 14:50:00,73.41,73.43,73.38,73.39,21700.0,54.6499,54.6647,54.6275,54.635,21700.0
2014-03-18 14:55:00,73.39,73.42,73.37,73.4,20400.0,54.635,54.6573,54.6201,54.6424,20400.0
2014-03-18 15:00:00,73.4,73.41,73.34,73.34,15400.0,54.6424,54.6499,54.5977,54.5977,15400.0
2014-03-18 15:05:00,73.34,73.36,73.26,73.26,24600.0,54.5977,54.6126,54.5382,54.5382,24600.0
2014-03-18 15:10:00,73.27,73.32,73.26,73.31,17200.0,54.5456,54.5829,54.5382,54.5754,17200.0
2014-03-18 15:15:00,73.31,73.39,73.31,73.35,18900.0,54.5754,54.635,54.5754,54.6052,18900.0
2014-03-18 15:20:00,73.36,73.4,73.34,73.4,25100.0,54.6126,54.6424,54.5977,54.6424,25100.0
2014-03-18 15:25:00,73.4,73.43,73.31,73.32,29700.0,54.6424,54.6647,54.5754,54.5829,29700.0
2014-03-18 15:30:00,73.33,73.33,73.21,73.22,37200.0,54.5903,54.5903,54.501,54.5084,37200.0
2014-03-18 15:35:00,73.23,73.25,73.22,73.24,41700.0,54.5159,54.5307,54.5084,54.5233,41700.0
2014-03-18 15:40:00,73.24,73.25,73.19,73.23,48600.0,54.5233,54.5307,54.4861,54.5159,48600.0
2014-03-18 15:45:00,73.24,73.3,73.23,73.29,43300.0,54.5233,54.568,54.5159,54.5605,43300.0
2014-03-18 15:50:00,73.3,73.34,73.29,73.31,62400.0,54.568,54.5977,54.5605,54.5754,62400.0
2014-03-18 15:55:00,73.31,73.36,73.3,73.32,106900.0,54.5754,54.6126,54.568,54.5829,106900.0
2014-03-19 09:30:00,73.26,73.37,73.19,73.24,25100.0,54.5382,54.6201,54.4861,54.5233,25100.0
2014-03-19 09:35:00,73.28,73.28,73.03,73.11,12900.0,54.5531,54.5531,54.367,54.4265,12900.0
2014-03-19 09:40:00,73.13,73.17,73.05,73.13,13900.0,54.4414,54.4712,54.3819,54.4414,13900.0
2014-03-19 09:45:00,73.17,73.25,73.02,73.04,14000.0,54.4712,54.5307,54.3595,54.3744,14000.0
2014-03-19 09:50:00,73.02,73.17,72.99,73.0,29900.0,54.3595,54.4712,54.3372,54.3446,29900.0
2014-03-19 09:55:00,73.02,73.05,72.93,73.05,40400.0,54.3595,54.3819,54.2925,54.3819,40400.0
2014-03-19 10:00:00,73.02,73.04,72.89,72.95,35400.0,54.3595,54.3744,54.2627,54.3074,35400.0
2014-03-19 10:05:00,72.94,72.94,72.78,72.78,48000.0,54.3,54.3,54.1808,54.1808,48000.0
2014-03-19 10:10:00,72.79,72.93,72.79,72.81,45900.0,54.1883,54.2925,54.1883,54.2032,45900.0
2014-03-19 10:15:00,72.81,73.04,72.77,72.95,90200.0,54.2032,54.3744,54.1734,54.3074,90200.0
2014-03-19 10:20:00,72.96,72.98,72.88,72.98,12700.0,54.3148,54.3297,54.2553,54.3297,12700.0
2014-03-19 10:25:00,72.98,73.02,72.85,72.9,36200.0,54.3297,54.3595,54.233,54.2702,36200.0
2014-03-19 10:30:00,72.92,72.97,72.85,72.93,9900.0,54.2851,54.3223,54.233,54.2925,9900.0
2014-03-19 10:35:00,72.92,72.94,72.79,72.87,21900.0,54.2851,54.3,54.1883,54.2478,21900.0
2014-03-19 10:40:00,72.9,72.9,72.73,72.9,39800.0,54.2702,54.2702,54.1436,54.2702,39800.0
2014-03-19 10:45:00,72.9,72.97,72.88,72.97,17500.0,54.2702,54.3223,54.2553,54.3223,17500.0
2014-03-19 10:50:00,72.97,73.0,72.8,72.9,61200.0,54.3223,54.3446,54.1957,54.2702,61200.0
2014-03-19 10:55:00,72.9,72.96,72.87,72.88,8700.0,54.2702,54.3148,54.2478,54.2553,8700.0
2014-03-19 11:00:00,72.85,72.93,72.82,72.9,12100.0,54.233,54.2925,54.2106,54.2702,12100.0
2014-03-19 11:05:00,72.88,72.9,72.74,72.88,40900.0,54.2553,54.2702,54.1511,54.2553,40900.0
2014-03-19 11:10:00,72.89,72.89,72.83,72.86,9100.0,54.2627,54.2627,54.2181,54.2404,9100.0
2014-03-19 11:15:00,72.86,72.89,72.82,72.84,12400.0,54.2404,54.2627,54.2106,54.2255,12400.0
2014-03-19 11:20:00,72.82,72.82,72.69,72.8,41700.0,54.2106,54.2106,54.1138,54.1957,41700.0
2014-03-19 11:25:00,72.78,72.83,72.78,72.8,7400.0,54.1808,54.2181,54.1808,54.1957,7400.0
2014-03-19 11:30:00,72.8,72.81,72.62,72.62,54700.0,54.1957,54.2032,54.0617,54.0617,54700.0
2014-03-19 11:35:00,72.61,72.79,72.61,72.68,31600.0,54.0543,54.1883,54.0543,54.1064,31600.0
2014-03-19 11:40:00,72.67,72.73,72.67,72.67,9900.0,54.099,54.1436,54.099,54.099,9900.0
2014-03-19 11:45:00,72.68,72.73,72.64,72.69,25300.0,54.1064,54.1436,54.0766,54.1138,25300.0
2014-03-19 11:50:00,72.69,72.7,72.51,72.58,58100.0,54.1138,54.1213,53.9798,54.032,58100.0
2014-03-19 11:55:00,72.58,72.58,72.54,72.57,10800.0,54.032,54.032,54.0022,54.0245,10800.0
2014-03-19 12:00:00,72.57,72.61,72.53,72.56,40100.0,54.0245,54.0543,53.9947,54.0171,40100.0
2014-03-19 12:05:00,72.58,72.58,72.5,72.52,34300.0,54.032,54.032,53.9724,53.9873,34300.0
2014-03-19 12:10:00,72.52,72.54,72.43,72.47,104000.0,53.9873,54.0022,53.9203,53.9501,104000.0
2014-03-19 12:15:00,72.47,72.49,72.42,72.45,22600.0,53.9501,53.965,53.9128,53.9352,22600.0
2014-03-19 12:20:00,72.45,72.47,72.34,72.36,53000.0,53.9352,53.9501,53.8533,53.8682,53000.0
2014-03-19 12:25:00,72.39,72.39,72.31,72.31,47100.0,53.8905,53.8905,53.831,53.831,47100.0
2014-03-19 12:30:00,72.31,72.58,72.3,72.56,69800.0,53.831,54.032,53.8235,54.0171,69800.0
2014-03-19 12:35:00,72.55,72.58,72.53,72.58,10100.0,54.0096,54.032,53.9947,54.032,10100.0
2014-03-19 12:40:00,72.59,72.65,72.59,72.59,8800.0,54.0394,54.0841,54.0394,54.0394,8800.0
2014-03-19 12:45:00,72.58,72.63,72.58,72.6,9400.0,54.032,54.0692,54.032,54.0468,9400.0
2014-03-19 12:50:00,72.59,72.67,72.55,72.67,12600.0,54.0394,54.099,54.0096,54.099,12600.0
2014-03-19 12:55:00,72.66,72.82,72.66,72.81,36700.0,54.0915,54.2106,54.0915,54.2032,36700.0
2014-03-19 13:00:00,72.81,72.81,72.7,72.7,11700.0,54.2032,54.2032,54.1213,54.1213,11700.0
2014-03-19 13:05:00,72.71,72.71,72.68,72.69,2400.0,54.1287,54.1287,54.1064,54.1138,2400.0
2014-03-19 13:10:00,72.68,72.73,72.64,72.72,7900.0,54.1064,54.1436,54.0766,54.1362,7900.0
2014-03-19 13:15:00,72.72,72.75,72.72,72.72,4200.0,54.1362,54.1585,54.1362,54.1362,4200.0
2014-03-19 13:20:00,72.73,72.81,72.69,72.8,7000.0,54.1436,54.2032,54.1138,54.1957,7000.0
2014-03-19 13:25:00,72.8,72.8,72.75,72.76,11400.0,54.1957,54.1957,54.1585,54.166,11400.0
2014-03-19 13:30:00,72.77,72.8,72.77,72.78,9900.0,54.1734,54.1957,54.1734,54.1808,9900.0
2014-03-19 13:35:00,72.79,72.86,72.78,72.85,7700.0,54.1883,54.2404,54.1808,54.233,7700.0
2014-03-19 13:40:00,72.86,72.89,72.8,72.81,26000.0,54.2404,54.2627,54.1957,54.2032,26000.0
2014-03-19 13:45:00,72.81,72.83,72.7,72.78,37300.0,54.2032,54.2181,54.1213,54.1808,37300.0
2014-03-19 13:50:00,72.76,72.8,72.73,72.79,7800.0,54.166,54.1957,54.1436,54.1883,7800.0
2014-03-19 13:55:00,72.81,72.82,72.79,72.8,8400.0,54.2032,54.2106,54.1883,54.1957,8400.0
2014-03-19 14:00:00,72.79,72.85,72.53,72.63,64800.0,54.1883,54.233,53.9947,54.0692,64800.0
2014-03-19 14:05:00,72.63,72.63,72.36,72.47,28100.0,54.0692,54.0692,53.8682,53.9501,28100.0
2014-03-19 14:10:00,72.48,72.65,72.44,72.53,27200.0,53.9575,54.0841,53.9277,53.9947,27200.0
2014-03-19 14:15:00,72.54,72.57,72.43,72.56,31800.0,54.0022,54.0245,53.9203,54.0171,31800.0
2014-03-19 14:20:00,72.54,72.65,72.49,72.65,104000.0,54.0022,54.0841,53.965,54.0841,104000.0
2014-03-19 14:25:00,72.66,72.7,72.58,72.6,49200.0,54.0915,54.1213,54.032,54.0468,49200.0
2014-03-19 14:30:00,72.6,72.63,72.52,72.59,40800.0,54.0468,54.0692,53.9873,54.0394,40800.0
2014-03-19 14:35:00,72.61,72.61,72.45,72.49,16500.0,54.0543,54.0543,53.9352,53.965,16500.0
2014-03-19 14:40:00,72.5,72.5,72.33,72.37,22700.0,53.9724,53.9724,53.8458,53.8756,22700.0
2014-03-19 14:45:00,72.37,72.41,72.31,72.34,38000.0,53.8756,53.9054,53.831,53.8533,38000.0
2014-03-19 14:50:00,72.34,72.44,72.29,72.35,28700.0,53.8533,53.9277,53.8161,53.8607,28700.0
2014-03-19 14:55:00,72.36,72.44,72.35,72.39,17200.0,53.8682,53.9277,53.8607,53.8905,17200.0
2014-03-19 15:00:00,72.39,72.45,72.35,72.35,39300.0,53.8905,53.9352,53.8607,53.8607,39300.0
2014-03-19 15:05:00,72.33,72.34,71.87,71.87,37300.0,53.8458,53.8533,53.5034,53.5034,37300.0
2014-03-19 15:10:00,71.89,71.92,71.62,71.9,43900.0,53.5183,53.5406,53.3173,53.5257,43900.0
2014-03-19 15:15:00,71.87,71.93,71.79,71.83,49800.0,53.5034,53.5481,53.4438,53.4736,49800.0
2014-03-19 15:20:00,71.82,71.92,71.8,71.87,47000.0,53.4662,53.5406,53.4513,53.5034,47000.0
2014-03-19 15:25:00,71.87,71.92,71.82,71.88,52300.0,53.5034,53.5406,53.4662,53.5108,52300.0
2014-03-19 15:30:00,71.89,71.97,71.85,71.97,51500.0,53.5183,53.5778,53.4885,53.5778,51500.0
2014-03-19 15:35:00,71.97,72.08,71.96,72.03,62500.0,53.5778,53.6597,53.5704,53.6225,62500.0
2014-03-19 15:40:00,72.03,72.1,72.0,72.08,109100.0,53.6225,53.6746,53.6002,53.6597,109100.0
2014-03-19 15:45:00,72.09,72.2,72.09,72.16,101300.0,53.6672,53.7491,53.6672,53.7193,101300.0
2014-03-19 15:50:00,72.17,72.17,72.06,72.1,77300.0,53.7267,53.7267,53.6448,53.6746,77300.0
2014-03-19 15:55:00,72.1,72.18,72.03,72.07,128900.0,53.6746,53.7342,53.6225,53.6523,128900.0
2014-03-20 09:30:00,72.16,72.46,71.89,72.31,95100.0,53.7193,53.9426,53.5183,53.831,95100.0
2014-03-20 09:35:00,72.33,72.37,72.28,72.32,24200.0,53.8458,53.8756,53.8086,53.8384,24200.0
2014-03-20 09:40:00,72.31,72.38,72.07,72.13,12700.0,53.831,53.8831,53.6523,53.697,12700.0
2014-03-20 09:45:00,72.16,72.19,71.91,72.02,20800.0,53.7193,53.7416,53.5332,53.6151,20800.0
2014-03-20 09:50:00,71.99,72.16,71.9,72.1,25600.0,53.5927,53.7193,53.5257,53.6746,25600.0
2014-03-20 09:55:00,72.11,72.19,72.09,72.18,11000.0,53.6821,53.7416,53.6672,53.7342,11000.0
2014-03-20 10:00:00,72.19,72.43,72.15,72.36,32000.0,53.7416,53.9203,53.7118,53.8682,32000.0
2014-03-20 10:05:00,72.37,72.62,72.3,72.55,52900.0,53.8756,54.0617,53.8235,54.0096,52900.0
2014-03-20 10:10:00,72.55,72.6,72.5,72.51,27400.0,54.0096,54.0468,53.9724,53.9798,27400.0
2014-03-20 10:15:00,72.54,72.7,72.53,72.58,13900.0,54.0022,54.1213,53.9947,54.032,13900.0
2014-03-20 10:20:00,72.58,72.63,72.5,72.51,8500.0,54.032,54.0692,53.9724,53.9798,8500.0
2014-03-20 10:25:00,72.51,72.55,72.36,72.4,43300.0,53.9798,54.0096,53.8682,53.898,43300.0
2014-03-20 10:30:00,72.4,72.57,72.34,72.44,47100.0,53.898,54.0245,53.8533,53.9277,47100.0
2014-03-20 10:35:00,72.42,72.45,72.35,72.37,7300.0,53.9128,53.9352,53.8607,53.8756,7300.0
2014-03-20 10:40:00,72.37,72.4,72.32,72.4,32000.0,53.8756,53.898,53.8384,53.898,32000.0
2014-03-20 10:45:00,72.4,72.45,72.36,72.39,14400.0,53.898,53.9352,53.8682,53.8905,14400.0
2014-03-20 10:50:00,72.37,72.43,72.3,72.32,4500.0,53.8756,53.9203,53.8235,53.8384,4500.0
2014-03-20 10:55:00,72.34,72.37,72.29,72.34,3000.0,53.8533,53.8756,53.8161,53.8533,3000.0
2014-03-20 11:00:00,72.36,72.37,72.21,72.37,7700.0,53.8682,53.8756,53.7565,53.8756,7700.0
2014-03-20 11:05:00,72.37,72.39,72.25,72.37,9700.0,53.8756,53.8905,53.7863,53.8756,9700.0
2014-03-20 11:10:00,72.37,72.4,72.2,72.22,10000.0,53.8756,53.898,53.7491,53.764,10000.0
2014-03-20 11:15:00,72.2,72.3,72.2,72.21,15000.0,53.7491,53.8235,53.7491,53.7565,15000.0
2014-03-20 11:20:00,72.23,72.23,72.09,72.17,26600.0,53.7714,53.7714,53.6672,53.7267,26600.0
2014-03-20 11:25:00,72.15,72.25,72.15,72.23,10200.0,53.7118,53.7863,53.7118,53.7714,10200.0
2014-03-20 11:30:00,72.22,72.36,72.17,72.34,11300.0,53.764,53.8682,53.7267,53.8533,11300.0
2014-03-20 11:35:00,72.33,72.35,72.2,72.26,10500.0,53.8458,53.8607,53.7491,53.7937,10500.0
2014-03-20 11:40:00,72.28,72.34,72.24,72.32,9600.0,53.8086,53.8533,53.7788,53.8384,9600.0
2014-03-20 11:45:00,72.29,72.36,72.23,72.3,7400.0,53.8161,53.8682,53.7714,53.8235,7400.0
2014-03-20 11:50:00,72.32,72.32,72.26,72.3,13000.0,53.8384,53.8384,53.7937,53.8235,13000.0
2014-03-20 11:55:00,72.31,72.38,72.29,72.35,11100.0,53.831,53.8831,53.8161,53.8607,11100.0
2014-03-20 12:00:00,72.35,72.37,72.23,72.27,39000.0,53.8607,53.8756,53.7714,53.8012,39000.0
2014-03-20 12:05:00,72.23,72.29,72.16,72.29,17300.0,53.7714,53.8161,53.7193,53.8161,17300.0
2014-03-20 12:10:00,72.34,72.36,72.29,72.36,3100.0,53.8533,53.8682,53.8161,53.8682,3100.0
2014-03-20 12:15:00,72.37,72.5,72.37,72.44,12500.0,53.8756,53.9724,53.8756,53.9277,12500.0
2014-03-20 12:20:00,72.43,72.54,72.4,72.49,7100.0,53.9203,54.0022,53.898,53.965,7100.0
2014-03-20 12:25:00,72.5,72.55,72.46,72.49,7800.0,53.9724,54.0096,53.9426,53.965,7800.0
2014-03-20 12:30:00,72.51,72.52,72.43,72.45,8200.0,53.9798,53.9873,53.9203,53.9352,8200.0
2014-03-20 12:35:00,72.44,72.45,72.38,72.39,18600.0,53.9277,53.9352,53.8831,53.8905,18600.0
2014-03-20 12:40:00,72.4,72.4,72.33,72.37,32900.0,53.898,53.898,53.8458,53.8756,32900.0
2014-03-20 12:45:00,72.4,72.53,72.4,72.51,5400.0,53.898,53.9947,53.898,53.9798,5400.0
2014-03-20 12:50:00,72.49,72.51,72.47,72.51,2600.0,53.965,53.9798,53.9501,53.9798,2600.0
2014-03-20 12:55:00,72.51,72.51,72.45,72.49,7800.0,53.9798,53.9798,53.9352,53.965,7800.0
2014-03-20 13:00:00,72.49,72.55,72.47,72.53,7000.0,53.965,54.0096,53.9501,53.9947,7000.0
2014-03-20 13:05:00,72.52,72.57,72.51,72.56,10500.0,53.9873,54.0245,53.9798,54.0171,10500.0
2014-03-20 13:10:00,72.55,72.57,72.49,72.57,7500.0,54.0096,54.0245,53.965,54.0245,7500.0
2014-03-20 13:15:00,72.56,72.6,72.55,72.56,9200.0,54.0171,54.0468,54.0096,54.0171,9200.0
2014-03-20 13:20:00,72.56,72.58,72.54,72.58,18600.0,54.0171,54.032,54.0022,54.032,18600.0
2014-03-20 13:25:00,72.58,72.58,72.46,72.46,16100.0,54.032,54.032,53.9426,53.9426,16100.0
2014-03-20 13:30:00,72.44,72.54,72.44,72.5,8400.0,53.9277,54.0022,53.9277,53.9724,8400.0
2014-03-20 13:35:00,72.49,72.52,72.45,72.45,6800.0,53.965,53.9873,53.9352,53.9352,6800.0
2014-03-20 13:40:00,72.45,72.51,72.43,72.51,8300.0,53.9352,53.9798,53.9203,53.9798,8300.0
2014-03-20 13:45:00,72.5,72.55,72.46,72.55,6800.0,53.9724,54.0096,53.9426,54.0096,6800.0
2014-03-20 13:50:00,72.56,72.62,72.54,72.59,19700.0,54.0171,54.0617,54.0022,54.0394,19700.0
2014-03-20 13:55:00,72.6,72.7,72.59,72.7,38800.0,54.0468,54.1213,54.0394,54.1213,38800.0
2014-03-20 14:00:00,72.69,72.73,72.69,72.72,11600.0,54.1138,54.1436,54.1138,54.1362,11600.0
2014-03-20 14:05:00,72.71,72.8,72.71,72.8,29500.0,54.1287,54.1957,54.1287,54.1957,29500.0
2014-03-20 14:10:00,72.8,72.86,72.78,72.82,21100.0,54.1957,54.2404,54.1808,54.2106,21100.0
2014-03-20 14:15:00,72.83,72.88,72.81,72.87,23100.0,54.2181,54.2553,54.2032,54.2478,23100.0
2014-03-20 14:20:00,72.87,72.98,72.86,72.97,35600.0,54.2478,54.3297,54.2404,54.3223,35600.0
2014-03-20 14:25:00,72.98,72.98,72.9,72.95,27400.0,54.3297,54.3297,54.2702,54.3074,27400.0
2014-03-20 14:30:00,72.94,72.94,72.82,72.83,12200.0,54.3,54.3,54.2106,54.2181,12200.0
2014-03-20 14:35:00,72.83,72.89,72.82,72.84,8200.0,54.2181,54.2627,54.2106,54.2255,8200.0
2014-03-20 14:40:00,72.83,72.87,72.76,72.76,8600.0,54.2181,54.2478,54.166,54.166,8600.0
2014-03-20 14:45:00,72.78,72.8,72.75,72.8,9400.0,54.1808,54.1957,54.1585,54.1957,9400.0
2014-03-20 14:50:00,72.78,72.84,72.77,72.82,8900.0,54.1808,54.2255,54.1734,54.2106,8900.0
2014-03-20 14:55:00,72.82,72.87,72.77,72.77,15900.0,54.2106,54.2478,54.1734,54.1734,15900.0
2014-03-20 15:00:00,72.76,72.76,72.66,72.69,9000.0,54.166,54.166,54.0915,54.1138,9000.0
2014-03-20 15:05:00,72.66,72.73,72.6,72.66,10000.0,54.0915,54.1436,54.0468,54.0915,10000.0
2014-03-20 15:10:00,72.66,72.67,72.59,72.63,12200.0,54.0915,54.099,54.0394,54.0692,12200.0
2014-03-20 15:15:00,72.62,72.69,72.59,72.59,17800.0,54.0617,54.1138,54.0394,54.0394,17800.0
2014-03-20 15:20:00,72.59,72.66,72.59,72.6,12200.0,54.0394,54.0915,54.0394,54.0468,12200.0
2014-03-20 15:25:00,72.6,72.63,72.51,72.55,18400.0,54.0468,54.0692,53.9798,54.0096,18400.0
2014-03-20 15:30:00,72.56,72.61,72.55,72.58,14900.0,54.0171,54.0543,54.0096,54.032,14900.0
2014-03-20 15:35:00,72.58,72.64,72.54,72.63,21100.0,54.032,54.0766,54.0022,54.0692,21100.0
2014-03-20 15:40:00,72.63,72.7,72.62,72.65,24900.0,54.0692,54.1213,54.0617,54.0841,24900.0
2014-03-20 15:45:00,72.66,72.73,72.66,72.69,35000.0,54.0915,54.1436,54.0915,54.1138,35000.0
2014-03-20 15:50:00,72.69,72.69,72.6,72.6,35700.0,54.1138,54.1138,54.0468,54.0468,35700.0
2014-03-20 15:55:00,72.6,72.77,72.6,72.76,102800.0,54.0468,54.1734,54.0468,54.166,102800.0
2014-03-21 09:30:00,73.46,74.44,73.31,73.6,563000.0,54.6871,55.4166,54.5754,54.7913,563000.0
2014-03-21 09:35:00,73.6,73.65,73.02,73.09,24100.0,54.7913,54.8285,54.3595,54.4116,24100.0
2014-03-21 09:40:00,73.03,73.31,73.03,73.05,17400.0,54.367,54.5754,54.367,54.3819,17400.0
2014-03-21 09:45:00,73.06,73.31,73.04,73.27,42800.0,54.3893,54.5754,54.3744,54.5456,42800.0
2014-03-21 09:50:00,73.25,73.26,73.08,73.13,30200.0,54.5307,54.5382,54.4042,54.4414,30200.0
2014-03-21 09:55:00,73.12,73.26,73.12,73.17,53600.0,54.434,54.5382,54.434,54.4712,53600.0
2014-03-21 10:00:00,73.15,73.2,73.07,73.15,31600.0,54.4563,54.4935,54.3967,54.4563,31600.0
2014-03-21 10:05:00,73.15,73.17,73.02,73.07,16200.0,54.4563,54.4712,54.3595,54.3967,16200.0
2014-03-21 10:10:00,73.08,73.25,73.05,73.19,16400.0,54.4042,54.5307,54.3819,54.4861,16400.0
2014-03-21 10:15:00,73.19,73.22,73.11,73.14,15800.0,54.4861,54.5084,54.4265,54.4489,15800.0
2014-03-21 10:20:00,73.12,73.21,73.08,73.18,18400.0,54.434,54.501,54.4042,54.4786,18400.0
2014-03-21 10:25:00,73.18,73.23,73.1,73.21,20300.0,54.4786,54.5159,54.4191,54.501,20300.0
2014-03-21 10:30:00,73.2,73.24,73.08,73.11,14100.0,54.4935,54.5233,54.4042,54.4265,14100.0
2014-03-21 10:35:00,73.09,73.17,73.09,73.15,10400.0,54.4116,54.4712,54.4116,54.4563,10400.0
2014-03-21 10:40:00,73.16,73.22,73.14,73.18,23500.0,54.4637,54.5084,54.4489,54.4786,23500.0
2014-03-21 10:45:00,73.19,73.27,73.19,73.26,12200.0,54.4861,54.5456,54.4861,54.5382,12200.0
2014-03-21 10:50:00,73.27,73.41,73.27,73.39,14400.0,54.5456,54.6499,54.5456,54.635,14400.0
2014-03-21 10:55:00,73.39,73.46,73.38,73.4,9300.0,54.635,54.6871,54.6275,54.6424,9300.0
2014-03-21 11:00:00,73.43,73.53,73.43,73.53,17200.0,54.6647,54.7392,54.6647,54.7392,17200.0
2014-03-21 11:05:00,73.52,73.57,73.51,73.57,9000.0,54.7317,54.769,54.7243,54.769,9000.0
2014-03-21 11:10:00,73.57,73.61,73.53,73.53,12800.0,54.769,54.7987,54.7392,54.7392,12800.0
2014-03-21 11:15:00,73.53,73.56,73.47,73.49,7800.0,54.7392,54.7615,54.6945,54.7094,7800.0
2014-03-21 11:20:00,73.52,73.63,73.52,73.63,6800.0,54.7317,54.8136,54.7317,54.8136,6800.0
2014-03-21 11:25:00,73.64,73.67,73.55,73.59,13500.0,54.8211,54.8434,54.7541,54.7839,13500.0
2014-03-21 11:30:00,73.6,73.6,73.51,73.52,11100.0,54.7913,54.7913,54.7243,54.7317,11100.0
2014-03-21 11:35:00,73.53,73.56,73.5,73.53,11100.0,54.7392,54.7615,54.7169,54.7392,11100.0
2014-03-21 11:40:00,73.53,73.53,73.47,73.49,6300.0,54.7392,54.7392,54.6945,54.7094,6300.0
2014-03-21 11:45:00,73.49,73.56,73.48,73.5,11100.0,54.7094,54.7615,54.702,54.7169,11100.0
2014-03-21 11:50:00,73.5,73.5,73.4,73.45,34600.0,54.7169,54.7169,54.6424,54.6796,34600.0
2014-03-21 11:55:00,73.44,73.48,73.42,73.46,7600.0,54.6722,54.702,54.6573,54.6871,7600.0
2014-03-21 12:00:00,73.47,73.55,73.46,73.51,9300.0,54.6945,54.7541,54.6871,54.7243,9300.0
2014-03-21 12:05:00,73.49,73.52,73.46,73.5,4600.0,54.7094,54.7317,54.6871,54.7169,4600.0
2014-03-21 12:10:00,73.52,73.52,73.42,73.45,5900.0,54.7317,54.7317,54.6573,54.6796,5900.0
2014-03-21 12:15:00,73.44,73.5,73.44,73.48,4300.0,54.6722,54.7169,54.6722,54.702,4300.0
2014-03-21 12:20:00,73.48,73.5,73.42,73.42,7400.0,54.702,54.7169,54.6573,54.6573,7400.0
2014-03-21 12:25:00,73.46,73.5,73.41,73.43,6200.0,54.6871,54.7169,54.6499,54.6647,6200.0
2014-03-21 12:30:00,73.45,73.45,73.4,73.42,10700.0,54.6796,54.6796,54.6424,54.6573,10700.0
2014-03-21 12:35:00,73.4,73.4,73.36,73.39,5000.0,54.6424,54.6424,54.6126,54.635,5000.0
2014-03-21 12:40:00,73.39,73.4,73.36,73.4,4200.0,54.635,54.6424,54.6126,54.6424,4200.0
2014-03-21 12:45:00,73.4,73.44,73.38,73.39,5300.0,54.6424,54.6722,54.6275,54.635,5300.0
2014-03-21 12:50:00,73.36,73.36,73.31,73.31,4300.0,54.6126,54.6126,54.5754,54.5754,4300.0
2014-03-21 12:55:00,73.33,73.36,73.29,73.36,5900.0,54.5903,54.6126,54.5605,54.6126,5900.0
2014-03-21 13:00:00,73.35,73.36,73.3,73.31,8000.0,54.6052,54.6126,54.568,54.5754,8000.0
2014-03-21 13:05:00,73.31,73.35,73.26,73.32,14400.0,54.5754,54.6052,54.5382,54.5829,14400.0
2014-03-21 13:10:00,73.33,73.33,73.21,73.23,15700.0,54.5903,54.5903,54.501,54.5159,15700.0
2014-03-21 13:15:00,73.21,73.22,73.14,73.19,11800.0,54.501,54.5084,54.4489,54.4861,11800.0
2014-03-21 13:20:00,73.19,73.19,73.07,73.11,5700.0,54.4861,54.4861,54.3967,54.4265,5700.0
2014-03-21 13:25:00,73.1,73.1,72.99,73.01,22900.0,54.4191,54.4191,54.3372,54.3521,22900.0
2014-03-21 13:30:00,73.02,73.03,72.93,73.03,15400.0,54.3595,54.367,54.2925,54.367,15400.0
2014-03-21 13:35:00,73.04,73.06,72.95,73.01,10300.0,54.3744,54.3893,54.3074,54.3521,10300.0
2014-03-21 13:40:00,73.02,73.02,72.9,72.9,2800.0,54.3595,54.3595,54.2702,54.2702,2800.0
2014-03-21 13:45:00,72.9,72.9,72.84,72.85,7600.0,54.2702,54.2702,54.2255,54.233,7600.0
2014-03-21 13:50:00,72.85,72.95,72.84,72.92,18400.0,54.233,54.3074,54.2255,54.2851,18400.0
2014-03-21 13:55:00,72.91,73.09,72.91,73.02,36600.0,54.2776,54.4116,54.2776,54.3595,36600.0
2014-03-21 14:00:00,73.04,73.14,73.01,73.09,15200.0,54.3744,54.4489,54.3521,54.4116,15200.0
2014-03-21 14:05:00,73.09,73.13,73.04,73.06,10100.0,54.4116,54.4414,54.3744,54.3893,10100.0
2014-03-21 14:10:00,73.07,73.07,72.94,72.94,13500.0,54.3967,54.3967,54.3,54.3,13500.0
2014-03-21 14:15:00,72.95,73.06,72.91,72.92,10700.0,54.3074,54.3893,54.2776,54.2851,10700.0
2014-03-21 14:20:00,72.92,72.94,72.88,72.91,8900.0,54.2851,54.3,54.2553,54.2776,8900.0
2014-03-21 14:25:00,72.91,72.91,72.76,72.76,13300.0,54.2776,54.2776,54.166,54.166,13300.0
2014-03-21 14:30:00,72.76,72.76,72.68,72.71,9800.0,54.166,54.166,54.1064,54.1287,9800.0
2014-03-21 14:35:00,72.71,72.91,72.71,72.9,9000.0,54.1287,54.2776,54.1287,54.2702,9000.0
2014-03-21 14:40:00,72.91,72.93,72.85,72.89,6600.0,54.2776,54.2925,54.233,54.2627,6600.0
2014-03-21 14:45:00,72.92,73.0,72.92,72.92,11000.0,54.2851,54.3446,54.2851,54.2851,11000.0
2014-03-21 14:50:00,72.93,73.0,72.9,72.94,18000.0,54.2925,54.3446,54.2702,54.3,18000.0
2014-03-21 14:55:00,72.95,73.03,72.94,72.99,13000.0,54.3074,54.367,54.3,54.3372,13000.0
2014-03-21 15:00:00,73.0,73.0,72.78,72.8,11600.0,54.3446,54.3446,54.1808,54.1957,11600.0
2014-03-21 15:05:00,72.82,72.96,72.8,72.93,14100.0,54.2106,54.3148,54.1957,54.2925,14100.0
2014-03-21 15:10:00,72.93,72.98,72.88,72.88,17200.0,54.2925,54.3297,54.2553,54.2553,17200.0
2014-03-21 15:15:00,72.9,72.92,72.81,72.81,13400.0,54.2702,54.2851,54.2032,54.2032,13400.0
2014-03-21 15:20:00,72.8,72.9,72.73,72.87,18900.0,54.1957,54.2702,54.1436,54.2478,18900.0
2014-03-21 15:25:00,72.85,72.95,72.81,72.94,14600.0,54.233,54.3074,54.2032,54.3,14600.0
2014-03-21 15:30:00,72.93,72.93,72.75,72.75,27500.0,54.2925,54.2925,54.1585,54.1585,27500.0
2014-03-21 15:35:00,72.74,72.75,72.64,72.66,23800.0,54.1511,54.1585,54.0766,54.0915,23800.0
2014-03-21 15:40:00,72.66,72.8,72.6,72.76,39400.0,54.0915,54.1957,54.0468,54.166,39400.0
2014-03-21 15:45:00,72.76,72.76,72.58,72.65,47700.0,54.166,54.166,54.032,54.0841,47700.0
2014-03-21 15:50:00,72.64,72.72,72.62,72.63,77300.0,54.0766,54.1362,54.0617,54.0692,77300.0
2014-03-21 15:55:00,72.63,72.72,72.59,72.66,135800.0,54.0692,54.1362,54.0394,54.0915,135800.0
2014-03-24 09:30:00,73.06,73.31,72.95,73.3,51800.0,54.3893,54.5754,54.3074,54.568,51800.0
2014-03-24 09:35:00,73.24,73.42,73.16,73.41,56700.0,54.5233,54.6573,54.4637,54.6499,56700.0
2014-03-24 09:40:00,73.38,73.4,72.93,73.02,29500.0,54.6275,54.6424,54.2925,54.3595,29500.0
2014-03-24 09:45:00,73.02,73.08,72.73,73.01,30300.0,54.3595,54.4042,54.1436,54.3521,30300.0
2014-03-24 09:50:00,72.98,73.06,72.93,73.0,24900.0,54.3297,54.3893,54.2925,54.3446,24900.0
2014-03-24 09:55:00,73.05,73.1,72.95,72.95,31000.0,54.3819,54.4191,54.3074,54.3074,31000.0
2014-03-24 10:00:00,72.96,72.97,72.79,72.79,19500.0,54.3148,54.3223,54.1883,54.1883,19500.0
2014-03-24 10:05:00,72.77,72.86,72.68,72.82,22200.0,54.1734,54.2404,54.1064,54.2106,22200.0
2014-03-24 10:10:00,72.82,72.83,72.63,72.69,27500.0,54.2106,54.2181,54.0692,54.1138,27500.0
2014-03-24 10:15:00,72.67,72.72,72.62,72.69,14600.0,54.099,54.1362,54.0617,54.1138,14600.0
2014-03-24 10:20:00,72.71,72.71,72.62,72.64,16000.0,54.1287,54.1287,54.0617,54.0766,16000.0
2014-03-24 10:25:00,72.64,72.66,72.51,72.56,35300.0,54.0766,54.0915,53.9798,54.0171,35300.0
2014-03-24 10:30:00,72.56,72.58,72.31,72.32,40300.0,54.0171,54.032,53.831,53.8384,40300.0
2014-03-24 10:35:00,72.33,72.43,72.22,72.3,40700.0,53.8458,53.9203,53.764,53.8235,40700.0
2014-03-24 10:40:00,72.28,72.35,72.23,72.25,48700.0,53.8086,53.8607,53.7714,53.7863,48700.0
2014-03-24 10:45:00,72.25,72.32,72.18,72.18,21900.0,53.7863,53.8384,53.7342,53.7342,21900.0
2014-03-24 10:50:00,72.2,72.33,72.14,72.3,42200.0,53.7491,53.8458,53.7044,53.8235,42200.0
2014-03-24 10:55:00,72.3,72.44,72.22,72.28,36200.0,53.8235,53.9277,53.764,53.8086,36200.0
2014-03-24 11:00:00,72.25,72.25,72.02,72.12,30100.0,53.7863,53.7863,53.6151,53.6895,30100.0
2014-03-24 11:05:00,72.09,72.17,72.01,72.1,55100.0,53.6672,53.7267,53.6076,53.6746,55100.0
2014-03-24 11:10:00,72.11,72.22,72.07,72.15,24400.0,53.6821,53.764,53.6523,53.7118,24400.0
2014-03-24 11:15:00,72.14,72.14,72.04,72.08,52200.0,53.7044,53.7044,53.63,53.6597,52200.0
2014-03-24 11:20:00,72.09,72.19,72.04,72.11,26500.0,53.6672,53.7416,53.63,53.6821,26500.0
2014-03-24 11:25:00,72.12,72.27,72.12,72.22,19300.0,53.6895,53.8012,53.6895,53.764,19300.0
2014-03-24 11:30:00,72.21,72.29,72.15,72.27,23800.0,53.7565,53.8161,53.7118,53.8012,23800.0
2014-03-24 11:35:00,72.26,72.26,72.12,72.12,10300.0,53.7937,53.7937,53.6895,53.6895,10300.0
2014-03-24 11:40:00,72.14,72.16,72.06,72.06,13300.0,53.7044,53.7193,53.6448,53.6448,13300.0
2014-03-24 11:45:00,72.08,72.08,71.96,72.0,14800.0,53.6597,53.6597,53.5704,53.6002,14800.0
2014-03-24 11:50:00,72.01,72.09,71.95,72.04,10600.0,53.6076,53.6672,53.563,53.63,10600.0
2014-03-24 11:55:00,72.03,72.04,71.93,71.96,14500.0,53.6225,53.63,53.5481,53.5704,14500.0
2014-03-24 12:00:00,71.97,72.01,71.9,71.98,12800.0,53.5778,53.6076,53.5257,53.5853,12800.0
2014-03-24 12:05:00,71.99,72.02,71.95,72.0,8900.0,53.5927,53.6151,53.563,53.6002,8900.0
2014-03-24 12:10:00,72.02,72.02,71.9,71.94,8300.0,53.6151,53.6151,53.5257,53.5555,8300.0
2014-03-24 12:15:00,71.93,71.99,71.91,71.91,5700.0,53.5481,53.5927,53.5332,53.5332,5700.0
2014-03-24 12:20:00,71.92,71.96,71.89,71.94,6400.0,53.5406,53.5704,53.5183,53.5555,6400.0
2014-03-24 12:25:00,71.94,71.95,71.84,71.86,7000.0,53.5555,53.563,53.4811,53.496,7000.0
2014-03-24 12:30:00,71.87,71.91,71.81,71.84,8400.0,53.5034,53.5332,53.4587,53.4811,8400.0
2014-03-24 12:35:00,71.84,71.89,71.79,71.82,15400.0,53.4811,53.5183,53.4438,53.4662,15400.0
2014-03-24 12:40:00,71.81,71.82,71.72,71.78,31900.0,53.4587,53.4662,53.3917,53.4364,31900.0
2014-03-24 12:45:00,71.77,71.81,71.71,71.75,15000.0,53.429,53.4587,53.3843,53.4141,15000.0
2014-03-24 12:50:00,71.74,71.87,71.73,71.85,13000.0,53.4066,53.5034,53.3992,53.4885,13000.0
2014-03-24 12:55:00,71.86,71.9,71.84,71.87,5800.0,53.496,53.5257,53.4811,53.5034,5800.0
2014-03-24 13:00:00,71.89,72.03,71.88,72.02,8200.0,53.5183,53.6225,53.5108,53.6151,8200.0
2014-03-24 13:05:00,72.04,72.04,71.98,72.0,4300.0,53.63,53.63,53.5853,53.6002,4300.0
2014-03-24 13:10:00,71.97,72.06,71.97,72.06,10100.0,53.5778,53.6448,53.5778,53.6448,10100.0
2014-03-24 13:15:00,72.06,72.07,71.95,71.95,20400.0,53.6448,53.6523,53.563,53.563,20400.0
2014-03-24 13:20:00,71.99,72.05,71.97,71.97,27100.0,53.5927,53.6374,53.5778,53.5778,27100.0
2014-03-24 13:25:00,71.98,72.11,71.98,72.11,24200.0,53.5853,53.6821,53.5853,53.6821,24200.0
2014-03-24 13:30:00,72.11,72.23,72.11,72.22,11000.0,53.6821,53.7714,53.6821,53.764,11000.0
2014-03-24 13:35:00,72.23,72.29,72.21,72.25,17300.0,53.7714,53.8161,53.7565,53.7863,17300.0
2014-03-24 13:40:00,72.25,72.44,72.25,72.42,25300.0,53.7863,53.9277,53.7863,53.9128,25300.0
2014-03-24 13:45:00,72.44,72.5,72.38,72.48,37500.0,53.9277,53.9724,53.8831,53.9575,37500.0
2014-03-24 13:50:00,72.49,72.59,72.49,72.59,42400.0,53.965,54.0394,53.965,54.0394,42400.0
2014-03-24 13:55:00,72.59,72.71,72.58,72.7,48400.0,54.0394,54.1287,54.032,54.1213,48400.0
2014-03-24 14:00:00,72.69,72.7,72.61,72.61,18100.0,54.1138,54.1213,54.0543,54.0543,18100.0
2014-03-24 14:05:00,72.61,72.68,72.59,72.65,47300.0,54.0543,54.1064,54.0394,54.0841,47300.0
2014-03-24 14:10:00,72.64,72.67,72.55,72.66,29800.0,54.0766,54.099,54.0096,54.0915,29800.0
2014-03-24 14:15:00,72.67,72.67,72.57,72.58,21400.0,54.099,54.099,54.0245,54.032,21400.0
2014-03-24 14:20:00,72.59,72.64,72.58,72.61,21300.0,54.0394,54.0766,54.032,54.0543,21300.0
2014-03-24 14:25:00,72.62,72.78,72.59,72.75,30800.0,54.0617,54.1808,54.0394,54.1585,30800.0
2014-03-24 14:30:00,72.78,72.83,72.75,72.81,32600.0,54.1808,54.2181,54.1585,54.2032,32600.0
2014-03-24 14:35:00,72.81,72.83,72.75,72.75,27500.0,54.2032,54.2181,54.1585,54.1585,27500.0
2014-03-24 14:40:00,72.76,72.88,72.76,72.85,31300.0,54.166,54.2553,54.166,54.233,31300.0
2014-03-24 14:45:00,72.84,72.96,72.84,72.9,28700.0,54.2255,54.3148,54.2255,54.2702,28700.0
2014-03-24 14:50:00,72.9,72.91,72.67,72.69,53800.0,54.2702,54.2776,54.099,54.1138,53800.0
2014-03-24 14:55:00,72.69,72.7,72.61,72.61,18300.0,54.1138,54.1213,54.0543,54.0543,18300.0
2014-03-24 15:00:00,72.62,72.64,72.47,72.49,24200.0,54.0617,54.0766,53.9501,53.965,24200.0
2014-03-24 15:05:00,72.49,72.63,72.49,72.55,22300.0,53.965,54.0692,53.965,54.0096,22300.0
2014-03-24 15:10:00,72.55,72.55,72.42,72.49,27100.0,54.0096,54.0096,53.9128,53.965,27100.0
2014-03-24 15:15:00,72.48,72.52,72.42,72.5,25200.0,53.9575,53.9873,53.9128,53.9724,25200.0
2014-03-24 15:20:00,72.5,72.61,72.47,72.61,24100.0,53.9724,54.0543,53.9501,54.0543,24100.0
2014-03-24 15:25:00,72.6,72.83,72.59,72.83,26400.0,54.0468,54.2181,54.0394,54.2181,26400.0
2014-03-24 15:30:00,72.83,72.9,72.81,72.83,35300.0,54.2181,54.2702,54.2032,54.2181,35300.0
2014-03-24 15:35:00,72.82,72.82,72.77,72.78,29700.0,54.2106,54.2106,54.1734,54.1808,29700.0
2014-03-24 15:40:00,72.78,72.84,72.77,72.84,37600.0,54.1808,54.2255,54.1734,54.2255,37600.0
2014-03-24 15:45:00,72.83,72.84,72.8,72.82,63900.0,54.2181,54.2255,54.1957,54.2106,63900.0
2014-03-24 15:50:00,72.81,72.82,72.74,72.78,76900.0,54.2032,54.2106,54.1511,54.1808,76900.0
2014-03-24 15:55:00,72.78,72.78,72.69,72.69,131800.0,54.1808,54.1808,54.1138,54.1138,131800.0
2014-03-25 09:30:00,73.54,74.1,73.44,74.06,93700.0,54.7466,55.1635,54.6722,55.1337,93700.0
2014-03-25 09:35:00,73.98,74.09,73.84,73.93,61700.0,55.0742,55.1561,54.97,55.037,61700.0
2014-03-25 09:40:00,73.95,73.98,73.72,73.72,32600.0,55.0519,55.0742,54.8806,54.8806,32600.0
2014-03-25 09:45:00,73.73,74.0,73.72,73.93,30800.0,54.8881,55.0891,54.8806,55.037,30800.0
2014-03-25 09:50:00,73.93,73.97,73.86,73.92,21100.0,55.037,55.0667,54.9849,55.0295,21100.0
2014-03-25 09:55:00,73.93,73.93,73.78,73.85,14800.0,55.037,55.037,54.9253,54.9774,14800.0
2014-03-25 10:00:00,73.85,73.97,73.74,73.83,29100.0,54.9774,55.0667,54.8955,54.9625,29100.0
2014-03-25 10:05:00,73.79,74.0,73.78,74.0,18600.0,54.9327,55.0891,54.9253,55.0891,18600.0
2014-03-25 10:10:00,73.97,74.03,73.9,73.95,24900.0,55.0667,55.1114,55.0146,55.0519,24900.0
2014-03-25 10:15:00,73.91,73.91,73.77,73.83,12200.0,55.0221,55.0221,54.9179,54.9625,12200.0
2014-03-25 10:20:00,73.83,73.84,73.65,73.65,14200.0,54.9625,54.97,54.8285,54.8285,14200.0
2014-03-25 10:25:00,73.68,73.78,73.58,73.78,18400.0,54.8509,54.9253,54.7764,54.9253,18400.0
2014-03-25 10:30:00,73.76,73.81,73.6,73.6,26700.0,54.9104,54.9476,54.7913,54.7913,26700.0
2014-03-25 10:35:00,73.61,73.64,73.5,73.59,26000.0,54.7987,54.8211,54.7169,54.7839,26000.0
2014-03-25 10:40:00,73.59,73.69,73.57,73.58,16700.0,54.7839,54.8583,54.769,54.7764,16700.0
2014-03-25 10:45:00,73.58,73.58,73.31,73.34,10000.0,54.7764,54.7764,54.5754,54.5977,10000.0
2014-03-25 10:50:00,73.35,73.35,73.27,73.27,9500.0,54.6052,54.6052,54.5456,54.5456,9500.0
2014-03-25 10:55:00,73.24,73.38,73.18,73.38,34100.0,54.5233,54.6275,54.4786,54.6275,34100.0
2014-03-25 11:00:00,73.37,73.53,73.33,73.51,30500.0,54.6201,54.7392,54.5903,54.7243,30500.0
2014-03-25 11:05:00,73.51,73.52,73.32,73.36,24500.0,54.7243,54.7317,54.5829,54.6126,24500.0
2014-03-25 11:10:00,73.37,73.37,73.26,73.36,14100.0,54.6201,54.6201,54.5382,54.6126,14100.0
2014-03-25 11:15:00,73.36,73.49,73.3,73.49,13500.0,54.6126,54.7094,54.568,54.7094,13500.0
2014-03-25 11:20:00,73.48,73.54,73.41,73.45,11800.0,54.702,54.7466,54.6499,54.6796,11800.0
2014-03-25 11:25:00,73.46,73.46,73.34,73.37,19900.0,54.6871,54.6871,54.5977,54.6201,19900.0
2014-03-25 11:30:00,73.36,73.36,73.25,73.29,20400.0,54.6126,54.6126,54.5307,54.5605,20400.0
2014-03-25 11:35:00,73.28,73.46,73.23,73.4,22000.0,54.5531,54.6871,54.5159,54.6424,22000.0
2014-03-25 11:40:00,73.39,73.45,73.32,73.32,14200.0,54.635,54.6796,54.5829,54.5829,14200.0
2014-03-25 11:45:00,73.31,73.35,73.26,73.31,21100.0,54.5754,54.6052,54.5382,54.5754,21100.0
2014-03-25 11:50:00,73.33,73.37,73.2,73.23,21000.0,54.5903,54.6201,54.4935,54.5159,21000.0
2014-03-25 11:55:00,73.23,73.38,73.19,73.38,27200.0,54.5159,54.6275,54.4861,54.6275,27200.0
2014-03-25 12:00:00,73.37,73.37,73.28,73.34,22000.0,54.6201,54.6201,54.5531,54.5977,22000.0
2014-03-25 12:05:00,73.35,73.5,73.35,73.49,26500.0,54.6052,54.7169,54.6052,54.7094,26500.0
2014-03-25 12:10:00,73.49,73.56,73.48,73.53,28000.0,54.7094,54.7615,54.702,54.7392,28000.0
2014-03-25 12:15:00,73.52,73.59,73.47,73.55,32800.0,54.7317,54.7839,54.6945,54.7541,32800.0
2014-03-25 12:20:00,73.55,73.55,73.41,73.43,21600.0,54.7541,54.7541,54.6499,54.6647,21600.0
2014-03-25 12:25:00,73.42,73.42,73.24,73.37,41600.0,54.6573,54.6573,54.5233,54.6201,41600.0
2014-03-25 12:30:00,73.39,73.58,73.36,73.58,20700.0,54.635,54.7764,54.6126,54.7764,20700.0
2014-03-25 12:35:00,73.59,73.62,73.57,73.6,17500.0,54.7839,54.8062,54.769,54.7913,17500.0
2014-03-25 12:40:00,73.59,73.69,73.56,73.6,23500.0,54.7839,54.8583,54.7615,54.7913,23500.0
2014-03-25 12:45:00,73.6,73.72,73.55,73.66,25100.0,54.7913,54.8806,54.7541,54.836,25100.0
2014-03-25 12:50:00,73.62,73.67,73.61,73.63,11000.0,54.8062,54.8434,54.7987,54.8136,11000.0
2014-03-25 12:55:00,73.63,73.68,73.56,73.63,11900.0,54.8136,54.8509,54.7615,54.8136,11900.0
2014-03-25 13:00:00,73.63,73.64,73.56,73.64,13400.0,54.8136,54.8211,54.7615,54.8211,13400.0
2014-03-25 13:05:00,73.63,73.68,73.57,73.68,9700.0,54.8136,54.8509,54.769,54.8509,9700.0
2014-03-25 13:10:00,73.68,73.69,73.61,73.62,21400.0,54.8509,54.8583,54.7987,54.8062,21400.0
2014-03-25 13:15:00,73.62,73.71,73.6,73.71,12400.0,54.8062,54.8732,54.7913,54.8732,12400.0
2014-03-25 13:20:00,73.7,73.89,73.7,73.87,15800.0,54.8657,55.0072,54.8657,54.9923,15800.0
2014-03-25 13:25:00,73.87,73.99,73.87,73.97,22700.0,54.9923,55.0816,54.9923,55.0667,22700.0
2014-03-25 13:30:00,73.98,74.11,73.93,73.97,55700.0,55.0742,55.171,55.037,55.0667,55700.0
2014-03-25 13:35:00,73.98,73.98,73.89,73.98,14200.0,55.0742,55.0742,55.0072,55.0742,14200.0
2014-03-25 13:40:00,73.99,74.01,73.91,73.98,13400.0,55.0816,55.0965,55.0221,55.0742,13400.0
2014-03-25 13:45:00,73.99,74.05,73.97,73.99,28000.0,55.0816,55.1263,55.0667,55.0816,28000.0
2014-03-25 13:50:00,73.98,73.98,73.88,73.92,14400.0,55.0742,55.0742,54.9997,55.0295,14400.0
2014-03-25 13:55:00,73.92,73.99,73.91,73.95,13800.0,55.0295,55.0816,55.0221,55.0519,13800.0
2014-03-25 14:00:00,73.96,74.08,73.96,74.05,22800.0,55.0593,55.1486,55.0593,55.1263,22800.0
2014-03-25 14:05:00,74.05,74.13,74.03,74.12,32100.0,55.1263,55.1859,55.1114,55.1784,32100.0
2014-03-25 14:10:00,74.11,74.2,74.09,74.16,41200.0,55.171,55.238,55.1561,55.2082,41200.0
2014-03-25 14:15:00,74.15,74.15,74.01,74.01,21900.0,55.2007,55.2007,55.0965,55.0965,21900.0
2014-03-25 14:20:00,74.01,74.03,73.97,73.97,18000.0,55.0965,55.1114,55.0667,55.0667,18000.0
2014-03-25 14:25:00,73.97,74.02,73.92,73.93,19600.0,55.0667,55.104,55.0295,55.037,19600.0
2014-03-25 14:30:00,73.93,73.98,73.92,73.96,15500.0,55.037,55.0742,55.0295,55.0593,15500.0
2014-03-25 14:35:00,73.93,74.03,73.92,74.02,18100.0,55.037,55.1114,55.0295,55.104,18100.0
2014-03-25 14:40:00,74.01,74.05,73.99,74.0,24200.0,55.0965,55.1263,55.0816,55.0891,24200.0
2014-03-25 14:45:00,74.0,74.02,73.85,73.86,27500.0,55.0891,55.104,54.9774,54.9849,27500.0
2014-03-25 14:50:00,73.84,73.94,73.82,73.94,21700.0,54.97,55.0444,54.9551,55.0444,21700.0
2014-03-25 14:55:00,73.94,73.99,73.92,73.96,14700.0,55.0444,55.0816,55.0295,55.0593,14700.0
2014-03-25 15:00:00,73.95,73.97,73.9,73.95,21400.0,55.0519,55.0667,55.0146,55.0519,21400.0
2014-03-25 15:05:00,73.95,73.97,73.92,73.97,29400.0,55.0519,55.0667,55.0295,55.0667,29400.0
2014-03-25 15:10:00,73.96,74.07,73.95,74.04,24500.0,55.0593,55.1412,55.0519,55.1189,24500.0
2014-03-25 15:15:00,74.05,74.06,74.01,74.04,22700.0,55.1263,55.1337,55.0965,55.1189,22700.0
2014-03-25 15:20:00,74.04,74.08,73.97,73.98,19700.0,55.1189,55.1486,55.0667,55.0742,19700.0
2014-03-25 15:25:00,73.97,74.03,73.95,74.03,43800.0,55.0667,55.1114,55.0519,55.1114,43800.0
2014-03-25 15:30:00,74.03,74.1,74.0,74.01,28500.0,55.1114,55.1635,55.0891,55.0965,28500.0
2014-03-25 15:35:00,74.01,74.09,74.01,74.06,37500.0,55.0965,55.1561,55.0965,55.1337,37500.0
2014-03-25 15:40:00,74.06,74.14,74.05,74.14,41100.0,55.1337,55.1933,55.1263,55.1933,41100.0
2014-03-25 15:45:00,74.13,74.14,74.02,74.06,67500.0,55.1859,55.1933,55.104,55.1337,67500.0
2014-03-25 15:50:00,74.05,74.08,73.97,74.06,75000.0,55.1263,55.1486,55.0667,55.1337,75000.0
2014-03-25 15:55:00,74.05,74.05,73.9,73.94,204200.0,55.1263,55.1263,55.0146,55.0444,204200.0
2014-03-26 09:30:00,74.51,74.61,74.23,74.23,79100.0,55.4687,55.5432,55.2603,55.2603,79100.0
2014-03-26 09:35:00,74.23,74.36,74.08,74.15,29100.0,55.2603,55.3571,55.1486,55.2007,29100.0
2014-03-26 09:40:00,74.17,74.26,74.12,74.12,34700.0,55.2156,55.2826,55.1784,55.1784,34700.0
2014-03-26 09:45:00,74.12,74.23,73.8,74.04,20700.0,55.1784,55.2603,54.9402,55.1189,20700.0
2014-03-26 09:50:00,74.06,74.07,73.85,73.93,20400.0,55.1337,55.1412,54.9774,55.037,20400.0
2014-03-26 09:55:00,73.95,73.99,73.84,73.9,18800.0,55.0519,55.0816,54.97,55.0146,18800.0
2014-03-26 10:00:00,73.88,74.0,73.75,73.96,36200.0,54.9997,55.0891,54.903,55.0593,36200.0
2014-03-26 10:05:00,73.95,74.18,73.93,74.11,31100.0,55.0519,55.2231,55.037,55.171,31100.0
2014-03-26 10:10:00,74.12,74.3,74.1,74.25,30000.0,55.1784,55.3124,55.1635,55.2752,30000.0
2014-03-26 10:15:00,74.25,74.27,73.99,74.04,21100.0,55.2752,55.2901,55.0816,55.1189,21100.0
2014-03-26 10:20:00,74.03,74.08,73.95,73.97,13800.0,55.1114,55.1486,55.0519,55.0667,13800.0
2014-03-26 10:25:00,73.97,74.03,73.94,74.01,12600.0,55.0667,55.1114,55.0444,55.0965,12600.0
2014-03-26 10:30:00,74.01,74.05,73.98,73.99,23000.0,55.0965,55.1263,55.0742,55.0816,23000.0
2014-03-26 10:35:00,73.97,74.07,73.89,74.06,18800.0,55.0667,55.1412,55.0072,55.1337,18800.0
2014-03-26 10:40:00,74.04,74.06,73.96,73.96,21200.0,55.1189,55.1337,55.0593,55.0593,21200.0
2014-03-26 10:45:00,73.94,74.01,73.91,73.93,19000.0,55.0444,55.0965,55.0221,55.037,19000.0
2014-03-26 10:50:00,73.92,73.96,73.74,73.74,21800.0,55.0295,55.0593,54.8955,54.8955,21800.0
2014-03-26 10:55:00,73.74,73.82,73.68,73.71,12900.0,54.8955,54.9551,54.8509,54.8732,12900.0
2014-03-26 11:00:00,73.69,73.91,73.64,73.9,19100.0,54.8583,55.0221,54.8211,55.0146,19100.0
2014-03-26 11:05:00,73.91,73.95,73.9,73.94,22900.0,55.0221,55.0519,55.0146,55.0444,22900.0
2014-03-26 11:10:00,73.93,74.0,73.91,73.91,13500.0,55.037,55.0891,55.0221,55.0221,13500.0
2014-03-26 11:15:00,73.92,73.92,73.8,73.86,21000.0,55.0295,55.0295,54.9402,54.9849,21000.0
2014-03-26 11:20:00,73.84,73.92,73.83,73.86,16200.0,54.97,55.0295,54.9625,54.9849,16200.0
2014-03-26 11:25:00,73.82,73.97,73.79,73.93,16300.0,54.9551,55.0667,54.9327,55.037,16300.0
2014-03-26 11:30:00,73.91,73.98,73.86,73.97,27300.0,55.0221,55.0742,54.9849,55.0667,27300.0
2014-03-26 11:35:00,73.97,74.06,73.96,74.04,29400.0,55.0667,55.1337,55.0593,55.1189,29400.0
2014-03-26 11:40:00,74.04,74.05,73.92,73.92,24700.0,55.1189,55.1263,55.0295,55.0295,24700.0
2014-03-26 11:45:00,73.91,73.91,73.8,73.83,10400.0,55.0221,55.0221,54.9402,54.9625,10400.0
2014-03-26 11:50:00,73.83,74.02,73.83,74.0,56000.0,54.9625,55.104,54.9625,55.0891,56000.0
2014-03-26 11:55:00,74.0,74.05,73.95,74.02,23200.0,55.0891,55.1263,55.0519,55.104,23200.0
2014-03-26 12:00:00,74.0,74.0,73.83,73.87,19100.0,55.0891,55.0891,54.9625,54.9923,19100.0
2014-03-26 12:05:00,73.84,73.93,73.73,73.9,22100.0,54.97,55.037,54.8881,55.0146,22100.0
2014-03-26 12:10:00,73.9,73.91,73.8,73.87,10500.0,55.0146,55.0221,54.9402,54.9923,10500.0
2014-03-26 12:15:00,73.86,73.86,73.77,73.78,10500.0,54.9849,54.9849,54.9179,54.9253,10500.0
2014-03-26 12:20:00,73.78,73.82,73.73,73.8,13100.0,54.9253,54.9551,54.8881,54.9402,13100.0
2014-03-26 12:25:00,73.78,73.88,73.66,73.86,20400.0,54.9253,54.9997,54.836,54.9849,20400.0
2014-03-26 12:30:00,73.85,73.97,73.84,73.95,26200.0,54.9774,55.0667,54.97,55.0519,26200.0
2014-03-26 12:35:00,73.94,74.04,73.93,74.01,29800.0,55.0444,55.1189,55.037,55.0965,29800.0
2014-03-26 12:40:00,74.02,74.03,73.96,74.01,6100.0,55.104,55.1114,55.0593,55.0965,6100.0
2014-03-26 12:45:00,74.0,74.09,73.99,74.01,17800.0,55.0891,55.1561,55.0816,55.0965,17800.0
2014-03-26 12:50:00,74.0,74.05,73.96,73.99,5600.0,55.0891,55.1263,55.0593,55.0816,5600.0
2014-03-26 12:55:00,73.97,74.02,73.95,74.02,6100.0,55.0667,55.104,55.0519,55.104,6100.0
2014-03-26 13:00:00,74.01,74.02,73.91,73.91,9100.0,55.0965,55.104,55.0221,55.0221,9100.0
2014-03-26 13:05:00,73.9,73.93,73.87,73.93,9200.0,55.0146,55.037,54.9923,55.037,9200.0
2014-03-26 13:10:00,73.93,73.96,73.91,73.92,5500.0,55.037,55.0593,55.0221,55.0295,5500.0
2014-03-26 13:15:00,73.91,73.94,73.88,73.91,9000.0,55.0221,55.0444,54.9997,55.0221,9000.0
2014-03-26 13:20:00,73.9,73.92,73.84,73.84,16700.0,55.0146,55.0295,54.97,54.97,16700.0
2014-03-26 13:25:00,73.83,73.84,73.68,73.68,9500.0,54.9625,54.97,54.8509,54.8509,9500.0
2014-03-26 13:30:00,73.66,73.68,73.56,73.59,12100.0,54.836,54.8509,54.7615,54.7839,12100.0
2014-03-26 13:35:00,73.57,73.59,73.53,73.57,13800.0,54.769,54.7839,54.7392,54.769,13800.0
2014-03-26 13:40:00,73.55,73.55,73.36,73.45,18000.0,54.7541,54.7541,54.6126,54.6796,18000.0
2014-03-26 13:45:00,73.43,73.43,73.35,73.41,12300.0,54.6647,54.6647,54.6052,54.6499,12300.0
2014-03-26 13:50:00,73.39,73.39,73.28,73.32,11500.0,54.635,54.635,54.5531,54.5829,11500.0
2014-03-26 13:55:00,73.32,73.48,73.28,73.41,15200.0,54.5829,54.702,54.5531,54.6499,15200.0
2014-03-26 14:00:00,73.41,73.46,73.33,73.41,13800.0,54.6499,54.6871,54.5903,54.6499,13800.0
2014-03-26 14:05:00,73.4,73.49,73.37,73.44,14400.0,54.6424,54.7094,54.6201,54.6722,14400.0
2014-03-26 14:10:00,73.43,73.52,73.41,73.5,57800.0,54.6647,54.7317,54.6499,54.7169,57800.0
2014-03-26 14:15:00,73.5,73.57,73.4,73.4,55600.0,54.7169,54.769,54.6424,54.6424,55600.0
2014-03-26 14:20:00,73.4,73.46,73.34,73.36,43900.0,54.6424,54.6871,54.5977,54.6126,43900.0
2014-03-26 14:25:00,73.37,73.46,73.32,73.39,21700.0,54.6201,54.6871,54.5829,54.635,21700.0
2014-03-26 14:30:00,73.39,73.39,73.32,73.37,23700.0,54.635,54.635,54.5829,54.6201,23700.0
2014-03-26 14:35:00,73.38,73.4,73.3,73.33,24400.0,54.6275,54.6424,54.568,54.5903,24400.0
2014-03-26 14:40:00,73.34,73.45,73.34,73.42,28200.0,54.5977,54.6796,54.5977,54.6573,28200.0
2014-03-26 14:45:00,73.44,73.52,73.44,73.46,9500.0,54.6722,54.7317,54.6722,54.6871,9500.0
2014-03-26 14:50:00,73.46,73.52,73.43,73.5,12800.0,54.6871,54.7317,54.6647,54.7169,12800.0
2014-03-26 14:55:00,73.49,73.6,73.49,73.59,18700.0,54.7094,54.7913,54.7094,54.7839,18700.0
2014-03-26 15:00:00,73.61,73.64,73.51,73.54,29300.0,54.7987,54.8211,54.7243,54.7466,29300.0
2014-03-26 15:05:00,73.53,73.64,73.51,73.55,23300.0,54.7392,54.8211,54.7243,54.7541,23300.0
2014-03-26 15:10:00,73.56,73.57,73.47,73.47,25400.0,54.7615,54.769,54.6945,54.6945,25400.0
2014-03-26 15:15:00,73.47,73.53,73.41,73.45,33100.0,54.6945,54.7392,54.6499,54.6796,33100.0
2014-03-26 15:20:00,73.45,73.45,73.31,73.33,48300.0,54.6796,54.6796,54.5754,54.5903,48300.0
2014-03-26 15:25:00,73.34,73.36,73.28,73.29,54200.0,54.5977,54.6126,54.5531,54.5605,54200.0
2014-03-26 15:30:00,73.29,73.35,73.29,73.32,42800.0,54.5605,54.6052,54.5605,54.5829,42800.0
2014-03-26 15:35:00,73.34,73.34,73.18,73.18,63300.0,54.5977,54.5977,54.4786,54.4786,63300.0
2014-03-26 15:40:00,73.2,73.2,73.07,73.09,83400.0,54.4935,54.4935,54.3967,54.4116,83400.0
2014-03-26 15:45:00,73.09,73.12,73.03,73.07,95500.0,54.4116,54.434,54.367,54.3967,95500.0
2014-03-26 15:50:00,73.07,73.1,73.03,73.1,99700.0,54.3967,54.4191,54.367,54.4191,99700.0
2014-03-26 15:55:00,73.11,73.13,72.97,72.97,152400.0,54.4265,54.4414,54.3223,54.3223,152400.0
2014-03-27 09:30:00,72.79,72.96,72.37,72.55,38700.0,54.1883,54.3148,53.8756,54.0096,38700.0
2014-03-27 09:35:00,72.5,72.56,72.17,72.17,21000.0,53.9724,54.0171,53.7267,53.7267,21000.0
2014-03-27 09:40:00,72.14,72.5,72.1,72.3,27800.0,53.7044,53.9724,53.6746,53.8235,27800.0
2014-03-27 09:45:00,72.27,72.31,72.15,72.27,40200.0,53.8012,53.831,53.7118,53.8012,40200.0
2014-03-27 09:50:00,72.27,72.52,72.25,72.42,23300.0,53.8012,53.9873,53.7863,53.9128,23300.0
2014-03-27 09:55:00,72.46,72.68,72.45,72.61,18100.0,53.9426,54.1064,53.9352,54.0543,18100.0
2014-03-27 10:00:00,72.6,72.79,72.45,72.79,28900.0,54.0468,54.1883,53.9352,54.1883,28900.0
2014-03-27 10:05:00,72.79,73.13,72.77,73.11,76800.0,54.1883,54.4414,54.1734,54.4265,76800.0
2014-03-27 10:10:00,73.15,73.21,73.0,73.06,58400.0,54.4563,54.501,54.3446,54.3893,58400.0
2014-03-27 10:15:00,73.05,73.16,73.0,73.14,49800.0,54.3819,54.4637,54.3446,54.4489,49800.0
2014-03-27 10:20:00,73.15,73.32,73.15,73.26,27800.0,54.4563,54.5829,54.4563,54.5382,27800.0
2014-03-27 10:25:00,73.29,73.49,73.29,73.36,80500.0,54.5605,54.7094,54.5605,54.6126,80500.0
2014-03-27 10:30:00,73.37,73.37,73.25,73.3,12500.0,54.6201,54.6201,54.5307,54.568,12500.0
2014-03-27 10:35:00,73.3,73.34,73.14,73.19,16500.0,54.568,54.5977,54.4489,54.4861,16500.0
2014-03-27 10:40:00,73.17,73.25,72.93,73.01,47700.0,54.4712,54.5307,54.2925,54.3521,47700.0
2014-03-27 10:45:00,72.99,73.06,72.93,73.02,10900.0,54.3372,54.3893,54.2925,54.3595,10900.0
2014-03-27 10:50:00,73.01,73.01,72.84,72.88,7600.0,54.3521,54.3521,54.2255,54.2553,7600.0
2014-03-27 10:55:00,72.85,73.0,72.85,72.87,17700.0,54.233,54.3446,54.233,54.2478,17700.0
2014-03-27 11:00:00,72.87,72.92,72.7,72.71,21200.0,54.2478,54.2851,54.1213,54.1287,21200.0
2014-03-27 11:05:00,72.72,72.79,72.54,72.55,21700.0,54.1362,54.1883,54.0022,54.0096,21700.0
2014-03-27 11:10:00,72.57,72.67,72.56,72.61,10600.0,54.0245,54.099,54.0171,54.0543,10600.0
2014-03-27 11:15:00,72.62,72.66,72.58,72.66,13300.0,54.0617,54.0915,54.032,54.0915,13300.0
2014-03-27 11:20:00,72.66,72.73,72.6,72.73,19400.0,54.0915,54.1436,54.0468,54.1436,19400.0
2014-03-27 11:25:00,72.77,72.77,72.67,72.69,13400.0,54.1734,54.1734,54.099,54.1138,13400.0
2014-03-27 11:30:00,72.68,72.71,72.61,72.62,29800.0,54.1064,54.1287,54.0543,54.0617,29800.0
2014-03-27 11:35:00,72.67,72.73,72.63,72.72,13500.0,54.099,54.1436,54.0692,54.1362,13500.0
2014-03-27 11:40:00,72.71,72.71,72.59,72.66,7900.0,54.1287,54.1287,54.0394,54.0915,7900.0
2014-03-27 11:45:00,72.68,72.7,72.61,72.65,9900.0,54.1064,54.1213,54.0543,54.0841,9900.0
2014-03-27 11:50:00,72.62,72.65,72.44,72.49,72300.0,54.0617,54.0841,53.9277,53.965,72300.0
2014-03-27 11:55:00,72.5,72.77,72.5,72.76,30300.0,53.9724,54.1734,53.9724,54.166,30300.0
2014-03-27 12:00:00,72.75,72.82,72.7,72.77,24100.0,54.1585,54.2106,54.1213,54.1734,24100.0
2014-03-27 12:05:00,72.76,72.82,72.74,72.75,67400.0,54.166,54.2106,54.1511,54.1585,67400.0
2014-03-27 12:10:00,72.75,72.86,72.69,72.86,52900.0,54.1585,54.2404,54.1138,54.2404,52900.0
2014-03-27 12:15:00,72.85,73.06,72.85,73.04,65700.0,54.233,54.3893,54.233,54.3744,65700.0
2014-03-27 12:20:00,73.03,73.11,73.02,73.06,26400.0,54.367,54.4265,54.3595,54.3893,26400.0
2014-03-27 12:25:00,73.06,73.13,73.04,73.05,15500.0,54.3893,54.4414,54.3744,54.3819,15500.0
2014-03-27 12:30:00,73.07,73.14,73.0,73.05,20400.0,54.3967,54.4489,54.3446,54.3819,20400.0
2014-03-27 12:35:00,73.07,73.1,73.01,73.1,14600.0,54.3967,54.4191,54.3521,54.4191,14600.0
2014-03-27 12:40:00,73.1,73.1,73.0,73.01,17900.0,54.4191,54.4191,54.3446,54.3521,17900.0
2014-03-27 12:45:00,73.04,73.09,73.02,73.04,10100.0,54.3744,54.4116,54.3595,54.3744,10100.0
2014-03-27 12:50:00,73.03,73.06,73.0,73.0,14100.0,54.367,54.3893,54.3446,54.3446,14100.0
2014-03-27 12:55:00,73.0,73.01,72.97,72.98,11700.0,54.3446,54.3521,54.3223,54.3297,11700.0
2014-03-27 13:00:00,72.97,73.08,72.96,73.05,12700.0,54.3223,54.4042,54.3148,54.3819,12700.0
2014-03-27 13:05:00,73.05,73.13,73.05,73.1,27500.0,54.3819,54.4414,54.3819,54.4191,27500.0
2014-03-27 13:10:00,73.08,73.17,73.07,73.11,37900.0,54.4042,54.4712,54.3967,54.4265,37900.0
2014-03-27 13:15:00,73.12,73.14,73.04,73.07,26800.0,54.434,54.4489,54.3744,54.3967,26800.0
2014-03-27 13:20:00,73.06,73.19,73.04,73.19,4600.0,54.3893,54.4861,54.3744,54.4861,4600.0
2014-03-27 13:25:00,73.19,73.2,73.11,73.15,8300.0,54.4861,54.4935,54.4265,54.4563,8300.0
2014-03-27 13:30:00,73.16,73.16,73.03,73.03,7200.0,54.4637,54.4637,54.367,54.367,7200.0
2014-03-27 13:35:00,73.03,73.04,72.97,72.99,6100.0,54.367,54.3744,54.3223,54.3372,6100.0
2014-03-27 13:40:00,73.01,73.1,73.0,73.07,7700.0,54.3521,54.4191,54.3446,54.3967,7700.0
2014-03-27 13:45:00,73.06,73.1,73.02,73.02,15200.0,54.3893,54.4191,54.3595,54.3595,15200.0
2014-03-27 13:50:00,73.02,73.07,73.02,73.05,7500.0,54.3595,54.3967,54.3595,54.3819,7500.0
2014-03-27 13:55:00,73.07,73.07,73.01,73.04,10500.0,54.3967,54.3967,54.3521,54.3744,10500.0
2014-03-27 14:00:00,73.05,73.07,72.97,72.97,19200.0,54.3819,54.3967,54.3223,54.3223,19200.0
2014-03-27 14:05:00,72.98,73.01,72.92,72.95,19500.0,54.3297,54.3521,54.2851,54.3074,19500.0
2014-03-27 14:10:00,72.95,73.02,72.93,73.02,10800.0,54.3074,54.3595,54.2925,54.3595,10800.0
2014-03-27 14:15:00,73.03,73.03,72.89,72.93,25000.0,54.367,54.367,54.2627,54.2925,25000.0
2014-03-27 14:20:00,72.94,73.07,72.94,73.07,15000.0,54.3,54.3967,54.3,54.3967,15000.0
2014-03-27 14:25:00,73.07,73.19,73.07,73.15,11800.0,54.3967,54.4861,54.3967,54.4563,11800.0
2014-03-27 14:30:00,73.14,73.18,73.11,73.12,14000.0,54.4489,54.4786,54.4265,54.434,14000.0
2014-03-27 14:35:00,73.14,73.16,73.02,73.07,10700.0,54.4489,54.4637,54.3595,54.3967,10700.0
2014-03-27 14:40:00,73.05,73.12,73.05,73.12,9100.0,54.3819,54.434,54.3819,54.434,9100.0
2014-03-27 14:45:00,73.12,73.17,73.09,73.17,10100.0,54.434,54.4712,54.4116,54.4712,10100.0
2014-03-27 14:50:00,73.14,73.16,73.07,73.09,15300.0,54.4489,54.4637,54.3967,54.4116,15300.0
2014-03-27 14:55:00,73.11,73.15,73.09,73.12,13500.0,54.4265,54.4563,54.4116,54.434,13500.0
2014-03-27 15:00:00,73.1,73.12,73.06,73.12,36300.0,54.4191,54.434,54.3893,54.434,36300.0
2014-03-27 15:05:00,73.1,73.11,73.04,73.1,25800.0,54.4191,54.4265,54.3744,54.4191,25800.0
2014-03-27 15:10:00,73.09,73.11,73.02,73.02,17600.0,54.4116,54.4265,54.3595,54.3595,17600.0
2014-03-27 15:15:00,73.03,73.15,73.03,73.04,32800.0,54.367,54.4563,54.367,54.3744,32800.0
2014-03-27 15:20:00,73.06,73.14,73.04,73.14,19500.0,54.3893,54.4489,54.3744,54.4489,19500.0
2014-03-27 15:25:00,73.15,73.27,73.14,73.24,28100.0,54.4563,54.5456,54.4489,54.5233,28100.0
2014-03-27 15:30:00,73.24,73.3,73.19,73.3,30300.0,54.5233,54.568,54.4861,54.568,30300.0
2014-03-27 15:35:00,73.3,73.35,73.3,73.34,44100.0,54.568,54.6052,54.568,54.5977,44100.0
2014-03-27 15:40:00,73.35,73.36,73.3,73.32,42900.0,54.6052,54.6126,54.568,54.5829,42900.0
2014-03-27 15:45:00,73.31,73.31,73.2,73.21,40700.0,54.5754,54.5754,54.4935,54.501,40700.0
2014-03-27 15:50:00,73.21,73.32,73.21,73.3,61700.0,54.501,54.5829,54.501,54.568,61700.0
2014-03-27 15:55:00,73.3,73.34,73.24,73.29,87800.0,54.568,54.5977,54.5233,54.5605,87800.0
2014-03-28 09:30:00,73.46,73.6,73.31,73.39,46100.0,54.6871,54.7913,54.5754,54.635,46100.0
2014-03-28 09:35:00,73.45,73.62,73.45,73.61,11000.0,54.6796,54.8062,54.6796,54.7987,11000.0
2014-03-28 09:40:00,73.6,73.79,73.54,73.79,9700.0,54.7913,54.9327,54.7466,54.9327,9700.0
2014-03-28 09:45:00,73.81,73.85,73.68,73.73,8500.0,54.9476,54.9774,54.8509,54.8881,8500.0
2014-03-28 09:50:00,73.72,73.78,73.65,73.74,27900.0,54.8806,54.9253,54.8285,54.8955,27900.0
2014-03-28 09:55:00,73.74,73.95,73.71,73.95,16600.0,54.8955,55.0519,54.8732,55.0519,16600.0
2014-03-28 10:00:00,73.95,74.28,73.95,74.15,25500.0,55.0519,55.2975,55.0519,55.2007,25500.0
2014-03-28 10:05:00,74.14,74.16,74.01,74.04,12700.0,55.1933,55.2082,55.0965,55.1189,12700.0
2014-03-28 10:10:00,74.05,74.1,74.03,74.03,8400.0,55.1263,55.1635,55.1114,55.1114,8400.0
2014-03-28 10:15:00,74.03,74.12,74.03,74.07,16600.0,55.1114,55.1784,55.1114,55.1412,16600.0
2014-03-28 10:20:00,74.05,74.14,74.03,74.14,15300.0,55.1263,55.1933,55.1114,55.1933,15300.0
2014-03-28 10:25:00,74.13,74.14,73.98,74.03,14600.0,55.1859,55.1933,55.0742,55.1114,14600.0
2014-03-28 10:30:00,74.06,74.18,74.06,74.16,23300.0,55.1337,55.2231,55.1337,55.2082,23300.0
2014-03-28 10:35:00,74.17,74.29,74.17,74.25,11200.0,55.2156,55.305,55.2156,55.2752,11200.0
2014-03-28 10:40:00,74.26,74.32,74.22,74.32,15600.0,55.2826,55.3273,55.2529,55.3273,15600.0
2014-03-28 10:45:00,74.3,74.39,74.3,74.37,10400.0,55.3124,55.3794,55.3124,55.3645,10400.0
2014-03-28 10:50:00,74.37,74.51,74.36,74.47,14700.0,55.3645,55.4687,55.3571,55.439,14700.0
2014-03-28 10:55:00,74.46,74.5,74.37,74.4,16700.0,55.4315,55.4613,55.3645,55.3869,16700.0
2014-03-28 11:00:00,74.4,74.42,74.32,74.33,15800.0,55.3869,55.4017,55.3273,55.3347,15800.0
2014-03-28 11:05:00,74.33,74.35,74.27,74.3,16600.0,55.3347,55.3496,55.2901,55.3124,16600.0
2014-03-28 11:10:00,74.29,74.37,74.29,74.35,10700.0,55.305,55.3645,55.305,55.3496,10700.0
2014-03-28 11:15:00,74.35,74.38,74.33,74.38,12600.0,55.3496,55.372,55.3347,55.372,12600.0
2014-03-28 11:20:00,74.39,74.45,74.39,74.42,12900.0,55.3794,55.4241,55.3794,55.4017,12900.0
2014-03-28 11:25:00,74.42,74.42,74.31,74.32,11600.0,55.4017,55.4017,55.3199,55.3273,11600.0
2014-03-28 11:30:00,74.32,74.33,74.29,74.3,8100.0,55.3273,55.3347,55.305,55.3124,8100.0
2014-03-28 11:35:00,74.3,74.31,74.18,74.18,18100.0,55.3124,55.3199,55.2231,55.2231,18100.0
2014-03-28 11:40:00,74.17,74.24,74.13,74.24,13600.0,55.2156,55.2677,55.1859,55.2677,13600.0
2014-03-28 11:45:00,74.21,74.22,74.14,74.22,14100.0,55.2454,55.2529,55.1933,55.2529,14100.0
2014-03-28 11:50:00,74.23,74.3,74.23,74.29,13800.0,55.2603,55.3124,55.2603,55.305,13800.0
2014-03-28 11:55:00,74.28,74.37,74.28,74.34,13900.0,55.2975,55.3645,55.2975,55.3422,13900.0
2014-03-28 12:00:00,74.35,74.37,74.3,74.31,7900.0,55.3496,55.3645,55.3124,55.3199,7900.0
2014-03-28 12:05:00,74.3,74.43,74.3,74.37,17400.0,55.3124,55.4092,55.3124,55.3645,17400.0
2014-03-28 12:10:00,74.4,74.42,74.32,74.35,10700.0,55.3869,55.4017,55.3273,55.3496,10700.0
2014-03-28 12:15:00,74.36,74.42,74.34,74.42,15100.0,55.3571,55.4017,55.3422,55.4017,15100.0
2014-03-28 12:20:00,74.41,74.45,74.38,74.39,11800.0,55.3943,55.4241,55.372,55.3794,11800.0
2014-03-28 12:25:00,74.38,74.41,74.35,74.4,19600.0,55.372,55.3943,55.3496,55.3869,19600.0
2014-03-28 12:30:00,74.39,74.42,74.36,74.37,16700.0,55.3794,55.4017,55.3571,55.3645,16700.0
2014-03-28 12:35:00,74.37,74.42,74.33,74.4,54400.0,55.3645,55.4017,55.3347,55.3869,54400.0
2014-03-28 12:40:00,74.38,74.42,74.37,74.4,6300.0,55.372,55.4017,55.3645,55.3869,6300.0
2014-03-28 12:45:00,74.4,74.44,74.39,74.41,5900.0,55.3869,55.4166,55.3794,55.3943,5900.0
2014-03-28 12:50:00,74.4,74.44,74.37,74.37,14200.0,55.3869,55.4166,55.3645,55.3645,14200.0
2014-03-28 12:55:00,74.35,74.38,74.33,74.38,25100.0,55.3496,55.372,55.3347,55.372,25100.0
2014-03-28 13:00:00,74.37,74.4,74.34,74.36,17600.0,55.3645,55.3869,55.3422,55.3571,17600.0
2014-03-28 13:05:00,74.36,74.37,74.19,74.2,16100.0,55.3571,55.3645,55.2305,55.238,16100.0
2014-03-28 13:10:00,74.19,74.22,74.14,74.18,10800.0,55.2305,55.2529,55.1933,55.2231,10800.0
2014-03-28 13:15:00,74.16,74.19,74.15,74.16,8900.0,55.2082,55.2305,55.2007,55.2082,8900.0
2014-03-28 13:20:00,74.15,74.26,74.14,74.26,12400.0,55.2007,55.2826,55.1933,55.2826,12400.0
2014-03-28 13:25:00,74.26,74.35,74.25,74.32,31000.0,55.2826,55.3496,55.2752,55.3273,31000.0
2014-03-28 13:30:00,74.31,74.32,74.25,74.3,16000.0,55.3199,55.3273,55.2752,55.3124,16000.0
2014-03-28 13:35:00,74.28,74.39,74.28,74.38,11800.0,55.2975,55.3794,55.2975,55.372,11800.0
2014-03-28 13:40:00,74.37,74.4,74.34,74.35,9400.0,55.3645,55.3869,55.3422,55.3496,9400.0
2014-03-28 13:45:00,74.35,74.37,74.3,74.35,20000.0,55.3496,55.3645,55.3124,55.3496,20000.0
2014-03-28 13:50:00,74.36,74.38,74.34,74.34,11300.0,55.3571,55.372,55.3422,55.3422,11300.0
2014-03-28 13:55:00,74.34,74.35,74.31,74.31,7500.0,55.3422,55.3496,55.3199,55.3199,7500.0
2014-03-28 14:00:00,74.31,74.33,74.3,74.3,20300.0,55.3199,55.3347,55.3124,55.3124,20300.0
2014-03-28 14:05:00,74.3,74.3,74.2,74.2,33600.0,55.3124,55.3124,55.238,55.238,33600.0
2014-03-28 14:10:00,74.2,74.22,74.17,74.2,6400.0,55.238,55.2529,55.2156,55.238,6400.0
2014-03-28 14:15:00,74.19,74.19,74.1,74.13,29700.0,55.2305,55.2305,55.1635,55.1859,29700.0
2014-03-28 14:20:00,74.12,74.17,74.11,74.15,7700.0,55.1784,55.2156,55.171,55.2007,7700.0
2014-03-28 14:25:00,74.16,74.21,74.13,74.21,18200.0,55.2082,55.2454,55.1859,55.2454,18200.0
2014-03-28 14:30:00,74.21,74.22,74.17,74.19,10200.0,55.2454,55.2529,55.2156,55.2305,10200.0
2014-03-28 14:35:00,74.18,74.21,74.15,74.15,24200.0,55.2231,55.2454,55.2007,55.2007,24200.0
2014-03-28 14:40:00,74.16,74.23,74.11,74.15,17600.0,55.2082,55.2603,55.171,55.2007,17600.0
2014-03-28 14:45:00,74.13,74.21,74.08,74.21,23100.0,55.1859,55.2454,55.1486,55.2454,23100.0
2014-03-28 14:50:00,74.19,74.28,74.19,74.26,13100.0,55.2305,55.2975,55.2305,55.2826,13100.0
2014-03-28 14:55:00,74.25,74.27,74.12,74.17,20300.0,55.2752,55.2901,55.1784,55.2156,20300.0
2014-03-28 15:00:00,74.15,74.24,74.15,74.21,8000.0,55.2007,55.2677,55.2007,55.2454,8000.0
2014-03-28 15:05:00,74.21,74.22,74.13,74.14,15500.0,55.2454,55.2529,55.1859,55.1933,15500.0
2014-03-28 15:10:00,74.15,74.2,74.14,74.15,17900.0,55.2007,55.238,55.1933,55.2007,17900.0
2014-03-28 15:15:00,74.15,74.28,74.12,74.27,24300.0,55.2007,55.2975,55.1784,55.2901,24300.0
2014-03-28 15:20:00,74.27,74.31,74.21,74.25,21600.0,55.2901,55.3199,55.2454,55.2752,21600.0
2014-03-28 15:25:00,74.24,74.25,74.2,74.24,28400.0,55.2677,55.2752,55.238,55.2677,28400.0
2014-03-28 15:30:00,74.24,74.32,74.23,74.28,25900.0,55.2677,55.3273,55.2603,55.2975,25900.0
2014-03-28 15:35:00,74.27,74.3,74.23,74.23,20200.0,55.2901,55.3124,55.2603,55.2603,20200.0
2014-03-28 15:40:00,74.22,74.25,74.22,74.25,31400.0,55.2529,55.2752,55.2529,55.2752,31400.0
2014-03-28 15:45:00,74.24,74.25,74.15,74.17,37800.0,55.2677,55.2752,55.2007,55.2156,37800.0
2014-03-28 15:50:00,74.17,74.2,74.16,74.19,47300.0,55.2156,55.238,55.2082,55.2305,47300.0
2014-03-28 15:55:00,74.19,74.27,74.19,74.22,91800.0,55.2305,55.2901,55.2305,55.2529,91800.0
2014-03-31 09:30:00,74.72,75.17,74.71,75.12,66200.0,55.6251,55.9601,55.6176,55.9229,66200.0
2014-03-31 09:35:00,75.07,75.16,74.89,75.09,31500.0,55.8856,55.9526,55.7516,55.9005,31500.0
2014-03-31 09:40:00,75.08,75.11,74.82,74.83,21800.0,55.8931,55.9154,55.6995,55.707,21800.0
2014-03-31 09:45:00,74.88,75.1,74.86,74.95,50800.0,55.7442,55.908,55.7293,55.7963,50800.0
2014-03-31 09:50:00,74.96,75.31,74.95,75.05,22100.0,55.8037,56.0643,55.7963,55.8707,22100.0
2014-03-31 09:55:00,75.1,75.35,75.1,75.35,20300.0,55.908,56.0941,55.908,56.0941,20300.0
2014-03-31 10:00:00,75.36,75.54,75.33,75.53,64900.0,56.1015,56.2355,56.0792,56.2281,64900.0
2014-03-31 10:05:00,75.51,75.52,75.07,75.13,21400.0,56.2132,56.2206,55.8856,55.9303,21400.0
2014-03-31 10:10:00,75.12,75.25,75.07,75.15,29600.0,55.9229,56.0196,55.8856,55.9452,29600.0
2014-03-31 10:15:00,75.14,75.17,74.97,75.05,18400.0,55.9377,55.9601,55.8112,55.8707,18400.0
2014-03-31 10:20:00,75.07,75.1,74.98,74.98,17600.0,55.8856,55.908,55.8186,55.8186,17600.0
2014-03-31 10:25:00,75.0,75.16,74.96,75.07,39800.0,55.8335,55.9526,55.8037,55.8856,39800.0
2014-03-31 10:30:00,75.09,75.13,75.05,75.08,15500.0,55.9005,55.9303,55.8707,55.8931,15500.0
2014-03-31 10:35:00,75.09,75.09,74.88,74.89,11900.0,55.9005,55.9005,55.7442,55.7516,11900.0
2014-03-31 10:40:00,74.9,75.04,74.9,74.95,10100.0,55.7591,55.8633,55.7591,55.7963,10100.0
2014-03-31 10:45:00,74.95,74.97,74.9,74.93,9600.0,55.7963,55.8112,55.7591,55.7814,9600.0
2014-03-31 10:50:00,74.94,75.08,74.93,75.01,12900.0,55.7889,55.8931,55.7814,55.841,12900.0
2014-03-31 10:55:00,75.01,75.01,74.86,74.86,14300.0,55.841,55.841,55.7293,55.7293,14300.0
2014-03-31 11:00:00,74.87,74.9,74.72,74.74,17600.0,55.7367,55.7591,55.6251,55.64,17600.0
2014-03-31 11:05:00,74.75,74.85,74.75,74.85,17200.0,55.6474,55.7219,55.6474,55.7219,17200.0
2014-03-31 11:10:00,74.86,74.86,74.78,74.84,8100.0,55.7293,55.7293,55.6697,55.7144,8100.0
2014-03-31 11:15:00,74.84,74.87,74.77,74.86,9000.0,55.7144,55.7367,55.6623,55.7293,9000.0
2014-03-31 11:20:00,74.86,74.87,74.75,74.75,11500.0,55.7293,55.7367,55.6474,55.6474,11500.0
2014-03-31 11:25:00,74.76,74.84,74.74,74.83,10300.0,55.6549,55.7144,55.64,55.707,10300.0
2014-03-31 11:30:00,74.83,74.99,74.83,74.99,32300.0,55.707,55.8261,55.707,55.8261,32300.0
2014-03-31 11:35:00,74.97,75.03,74.93,74.97,16700.0,55.8112,55.8559,55.7814,55.8112,16700.0
2014-03-31 11:40:00,74.95,75.0,74.95,74.99,11900.0,55.7963,55.8335,55.7963,55.8261,11900.0
2014-03-31 11:45:00,74.98,75.07,74.93,75.04,18400.0,55.8186,55.8856,55.7814,55.8633,18400.0
2014-03-31 11:50:00,75.03,75.1,75.02,75.09,19100.0,55.8559,55.908,55.8484,55.9005,19100.0
2014-03-31 11:55:00,75.09,75.18,75.06,75.06,34900.0,55.9005,55.9675,55.8782,55.8782,34900.0
2014-03-31 12:00:00,75.08,75.28,75.08,75.22,17500.0,55.8931,56.042,55.8931,55.9973,17500.0
2014-03-31 12:05:00,75.22,75.34,75.21,75.34,19200.0,55.9973,56.0866,55.9899,56.0866,19200.0
2014-03-31 12:10:00,75.35,75.39,75.3,75.34,12400.0,56.0941,56.1239,56.0569,56.0866,12400.0
2014-03-31 12:15:00,75.33,75.44,75.32,75.39,50200.0,56.0792,56.1611,56.0717,56.1239,50200.0
2014-03-31 12:20:00,75.38,75.43,75.35,75.37,25600.0,56.1164,56.1536,56.0941,56.109,25600.0
2014-03-31 12:25:00,75.37,75.37,75.28,75.32,10200.0,56.109,56.109,56.042,56.0717,10200.0
2014-03-31 12:30:00,75.32,75.38,75.27,75.3,11900.0,56.0717,56.1164,56.0345,56.0569,11900.0
2014-03-31 12:35:00,75.3,75.39,75.29,75.29,13400.0,56.0569,56.1239,56.0494,56.0494,13400.0
2014-03-31 12:40:00,75.3,75.32,75.25,75.25,17300.0,56.0569,56.0717,56.0196,56.0196,17300.0
2014-03-31 12:45:00,75.25,75.25,75.15,75.24,16300.0,56.0196,56.0196,55.9452,56.0122,16300.0
2014-03-31 12:50:00,75.24,75.24,75.17,75.23,10400.0,56.0122,56.0122,55.9601,56.0047,10400.0
2014-03-31 12:55:00,75.24,75.25,75.18,75.23,7300.0,56.0122,56.0196,55.9675,56.0047,7300.0
2014-03-31 13:00:00,75.22,75.26,75.16,75.16,11300.0,55.9973,56.0271,55.9526,55.9526,11300.0
2014-03-31 13:05:00,75.17,75.28,75.17,75.28,18100.0,55.9601,56.042,55.9601,56.042,18100.0
2014-03-31 13:10:00,75.28,75.3,75.2,75.27,10100.0,56.042,56.0569,55.9824,56.0345,10100.0
2014-03-31 13:15:00,75.28,75.3,75.23,75.3,17300.0,56.042,56.0569,56.0047,56.0569,17300.0
2014-03-31 13:20:00,75.3,75.3,75.2,75.22,8300.0,56.0569,56.0569,55.9824,55.9973,8300.0
2014-03-31 13:25:00,75.22,75.35,75.21,75.31,22700.0,55.9973,56.0941,55.9899,56.0643,22700.0
2014-03-31 13:30:00,75.31,75.33,75.28,75.31,7500.0,56.0643,56.0792,56.042,56.0643,7500.0
2014-03-31 13:35:00,75.31,75.32,75.25,75.29,26100.0,56.0643,56.0717,56.0196,56.0494,26100.0
2014-03-31 13:40:00,75.29,75.29,75.2,75.2,7500.0,56.0494,56.0494,55.9824,55.9824,7500.0
2014-03-31 13:45:00,75.2,75.2,75.14,75.15,9000.0,55.9824,55.9824,55.9377,55.9452,9000.0
2014-03-31 13:50:00,75.12,75.16,75.06,75.14,11900.0,55.9229,55.9526,55.8782,55.9377,11900.0
2014-03-31 13:55:00,75.15,75.17,75.07,75.09,13300.0,55.9452,55.9601,55.8856,55.9005,13300.0
2014-03-31 14:00:00,75.08,75.17,75.08,75.16,13200.0,55.8931,55.9601,55.8931,55.9526,13200.0
2014-03-31 14:05:00,75.15,75.2,75.11,75.16,9300.0,55.9452,55.9824,55.9154,55.9526,9300.0
2014-03-31 14:10:00,75.17,75.23,75.15,75.17,18500.0,55.9601,56.0047,55.9452,55.9601,18500.0
2014-03-31 14:15:00,75.16,75.17,75.08,75.08,22700.0,55.9526,55.9601,55.8931,55.8931,22700.0
2014-03-31 14:20:00,75.08,75.09,75.03,75.04,11700.0,55.8931,55.9005,55.8559,55.8633,11700.0
2014-03-31 14:25:00,75.03,75.05,74.97,75.0,17000.0,55.8559,55.8707,55.8112,55.8335,17000.0
2014-03-31 14:30:00,75.0,75.07,75.0,75.03,24900.0,55.8335,55.8856,55.8335,55.8559,24900.0
2014-03-31 14:35:00,75.05,75.09,75.02,75.07,11800.0,55.8707,55.9005,55.8484,55.8856,11800.0
2014-03-31 14:40:00,75.06,75.08,75.0,75.0,20300.0,55.8782,55.8931,55.8335,55.8335,20300.0
2014-03-31 14:45:00,75.01,75.05,74.97,75.05,14500.0,55.841,55.8707,55.8112,55.8707,14500.0
2014-03-31 14:50:00,75.06,75.15,75.06,75.15,12500.0,55.8782,55.9452,55.8782,55.9452,12500.0
2014-03-31 14:55:00,75.15,75.17,75.13,75.14,9100.0,55.9452,55.9601,55.9303,55.9377,9100.0
2014-03-31 15:00:00,75.15,75.17,75.12,75.13,14900.0,55.9452,55.9601,55.9229,55.9303,14900.0
2014-03-31 15:05:00,75.13,75.16,75.11,75.15,18600.0,55.9303,55.9526,55.9154,55.9452,18600.0
2014-03-31 15:10:00,75.14,75.18,75.11,75.16,18500.0,55.9377,55.9675,55.9154,55.9526,18500.0
2014-03-31 15:15:00,75.16,75.19,75.13,75.16,22400.0,55.9526,55.975,55.9303,55.9526,22400.0
2014-03-31 15:20:00,75.17,75.19,75.15,75.16,21500.0,55.9601,55.975,55.9452,55.9526,21500.0
2014-03-31 15:25:00,75.17,75.29,75.16,75.28,24500.0,55.9601,56.0494,55.9526,56.042,24500.0
2014-03-31 15:30:00,75.28,75.29,75.19,75.22,33000.0,56.042,56.0494,55.975,55.9973,33000.0
2014-03-31 15:35:00,75.22,75.29,75.22,75.28,38400.0,55.9973,56.0494,55.9973,56.042,38400.0
2014-03-31 15:40:00,75.27,75.28,75.21,75.21,29500.0,56.0345,56.042,55.9899,55.9899,29500.0
2014-03-31 15:45:00,75.21,75.24,75.13,75.15,63900.0,55.9899,56.0122,55.9303,55.9452,63900.0
2014-03-31 15:50:00,75.15,75.2,75.12,75.16,67800.0,55.9452,55.9824,55.9229,55.9526,67800.0
2014-03-31 15:55:00,75.16,75.17,75.03,75.11,204400.0,55.9526,55.9601,55.8559,55.9154,204400.0
2014-04-01 09:30:00,74.77,75.16,74.59,74.97,133700.0,55.6623,55.9526,55.5283,55.8112,133700.0
2014-04-01 09:35:00,74.98,75.09,74.75,74.76,89400.0,55.8186,55.9005,55.6474,55.6549,89400.0
2014-04-01 09:40:00,74.76,74.87,74.66,74.85,41200.0,55.6549,55.7367,55.5804,55.7219,41200.0
2014-04-01 09:45:00,74.87,75.15,74.81,75.06,52800.0,55.7367,55.9452,55.6921,55.8782,52800.0
2014-04-01 09:50:00,75.08,75.11,74.85,74.85,26800.0,55.8931,55.9154,55.7219,55.7219,26800.0
2014-04-01 09:55:00,74.85,75.02,74.78,74.97,34500.0,55.7219,55.8484,55.6697,55.8112,34500.0
2014-04-01 10:00:00,74.97,75.15,74.91,75.15,90700.0,55.8112,55.9452,55.7665,55.9452,90700.0
2014-04-01 10:05:00,75.17,75.58,75.16,75.55,66900.0,55.9601,56.2653,55.9526,56.243,66900.0
2014-04-01 10:10:00,75.54,75.56,75.32,75.33,27800.0,56.2355,56.2504,56.0717,56.0792,27800.0
2014-04-01 10:15:00,75.31,75.38,75.26,75.27,48000.0,56.0643,56.1164,56.0271,56.0345,48000.0
2014-04-01 10:20:00,75.28,75.33,75.21,75.33,30700.0,56.042,56.0792,55.9899,56.0792,30700.0
2014-04-01 10:25:00,75.34,75.36,75.26,75.3,27400.0,56.0866,56.1015,56.0271,56.0569,27400.0
2014-04-01 10:30:00,75.29,75.3,75.15,75.2,29000.0,56.0494,56.0569,55.9452,55.9824,29000.0
2014-04-01 10:35:00,75.19,75.34,75.19,75.32,19600.0,55.975,56.0866,55.975,56.0717,19600.0
2014-04-01 10:40:00,75.32,75.38,75.3,75.36,23000.0,56.0717,56.1164,56.0569,56.1015,23000.0
2014-04-01 10:45:00,75.37,75.37,75.21,75.21,19800.0,56.109,56.109,55.9899,55.9899,19800.0
2014-04-01 10:50:00,75.2,75.28,75.18,75.2,25200.0,55.9824,56.042,55.9675,55.9824,25200.0
2014-04-01 10:55:00,75.2,75.3,75.18,75.28,38100.0,55.9824,56.0569,55.9675,56.042,38100.0
2014-04-01 11:00:00,75.27,75.32,75.23,75.32,45300.0,56.0345,56.0717,56.0047,56.0717,45300.0
2014-04-01 11:05:00,75.33,75.51,75.32,75.5,47500.0,56.0792,56.2132,56.0717,56.2057,47500.0
2014-04-01 11:10:00,75.51,75.59,75.48,75.5,17700.0,56.2132,56.2727,56.1909,56.2057,17700.0
2014-04-01 11:15:00,75.46,75.48,75.4,75.44,47200.0,56.176,56.1909,56.1313,56.1611,47200.0
2014-04-01 11:20:00,75.43,75.43,75.24,75.25,23200.0,56.1536,56.1536,56.0122,56.0196,23200.0
2014-04-01 11:25:00,75.24,75.26,75.18,75.22,29300.0,56.0122,56.0271,55.9675,55.9973,29300.0
2014-04-01 11:30:00,75.22,75.27,75.18,75.26,20000.0,55.9973,56.0345,55.9675,56.0271,20000.0
2014-04-01 11:35:00,75.27,75.31,75.26,75.28,16300.0,56.0345,56.0643,56.0271,56.042,16300.0
2014-04-01 11:40:00,75.27,75.29,75.22,75.28,16800.0,56.0345,56.0494,55.9973,56.042,16800.0
2014-04-01 11:45:00,75.29,75.29,75.15,75.15,19700.0,56.0494,56.0494,55.9452,55.9452,19700.0
2014-04-01 11:50:00,75.15,75.17,75.13,75.17,24600.0,55.9452,55.9601,55.9303,55.9601,24600.0
2014-04-01 11:55:00,75.17,75.2,75.08,75.11,31300.0,55.9601,55.9824,55.8931,55.9154,31300.0
2014-04-01 12:00:00,75.11,75.12,74.99,75.06,22000.0,55.9154,55.9229,55.8261,55.8782,22000.0
2014-04-01 12:05:00,75.06,75.08,75.02,75.07,7100.0,55.8782,55.8931,55.8484,55.8856,7100.0
2014-04-01 12:10:00,75.08,75.09,75.03,75.08,14200.0,55.8931,55.9005,55.8559,55.8931,14200.0
2014-04-01 12:15:00,75.08,75.24,75.08,75.24,8600.0,55.8931,56.0122,55.8931,56.0122,8600.0
2014-04-01 12:20:00,75.25,75.31,75.25,75.3,9100.0,56.0196,56.0643,56.0196,56.0569,9100.0
2014-04-01 12:25:00,75.3,75.3,75.22,75.25,7100.0,56.0569,56.0569,55.9973,56.0196,7100.0
2014-04-01 12:30:00,75.26,75.29,75.22,75.25,5700.0,56.0271,56.0494,55.9973,56.0196,5700.0
2014-04-01 12:35:00,75.25,75.31,75.25,75.28,12300.0,56.0196,56.0643,56.0196,56.042,12300.0
2014-04-01 12:40:00,75.27,75.31,75.22,75.31,13000.0,56.0345,56.0643,55.9973,56.0643,13000.0
2014-04-01 12:45:00,75.31,75.32,75.28,75.31,4500.0,56.0643,56.0717,56.042,56.0643,4500.0
2014-04-01 12:50:00,75.31,75.32,75.28,75.29,7800.0,56.0643,56.0717,56.042,56.0494,7800.0
2014-04-01 12:55:00,75.29,75.29,75.23,75.26,7400.0,56.0494,56.0494,56.0047,56.0271,7400.0
2014-04-01 13:00:00,75.25,75.25,75.16,75.22,14800.0,56.0196,56.0196,55.9526,55.9973,14800.0
2014-04-01 13:05:00,75.22,75.28,75.21,75.26,10000.0,55.9973,56.042,55.9899,56.0271,10000.0
2014-04-01 13:10:00,75.26,75.31,75.26,75.28,9300.0,56.0271,56.0643,56.0271,56.042,9300.0
2014-04-01 13:15:00,75.28,75.31,75.27,75.28,8100.0,56.042,56.0643,56.0345,56.042,8100.0
2014-04-01 13:20:00,75.27,75.29,75.2,75.26,10300.0,56.0345,56.0494,55.9824,56.0271,10300.0
2014-04-01 13:25:00,75.26,75.27,75.24,75.27,6700.0,56.0271,56.0345,56.0122,56.0345,6700.0
2014-04-01 13:30:00,75.27,75.28,75.23,75.25,8600.0,56.0345,56.042,56.0047,56.0196,8600.0
2014-04-01 13:35:00,75.25,75.27,75.21,75.26,13600.0,56.0196,56.0345,55.9899,56.0271,13600.0
2014-04-01 13:40:00,75.24,75.31,75.24,75.31,8300.0,56.0122,56.0643,56.0122,56.0643,8300.0
2014-04-01 13:45:00,75.31,75.32,75.27,75.3,11500.0,56.0643,56.0717,56.0345,56.0569,11500.0
2014-04-01 13:50:00,75.31,75.37,75.29,75.37,12900.0,56.0643,56.109,56.0494,56.109,12900.0
2014-04-01 13:55:00,75.38,75.41,75.33,75.34,14800.0,56.1164,56.1387,56.0792,56.0866,14800.0
2014-04-01 14:00:00,75.35,75.41,75.34,75.41,12200.0,56.0941,56.1387,56.0866,56.1387,12200.0
2014-04-01 14:05:00,75.41,75.45,75.39,75.42,11800.0,56.1387,56.1685,56.1239,56.1462,11800.0
2014-04-01 14:10:00,75.42,75.49,75.42,75.44,16300.0,56.1462,56.1983,56.1462,56.1611,16300.0
2014-04-01 14:15:00,75.44,75.47,75.42,75.46,18300.0,56.1611,56.1834,56.1462,56.176,18300.0
2014-04-01 14:20:00,75.46,75.51,75.45,75.51,19700.0,56.176,56.2132,56.1685,56.2132,19700.0
2014-04-01 14:25:00,75.51,75.51,75.44,75.46,18500.0,56.2132,56.2132,56.1611,56.176,18500.0
2014-04-01 14:30:00,75.47,75.48,75.37,75.38,17900.0,56.1834,56.1909,56.109,56.1164,17900.0
2014-04-01 14:35:00,75.38,75.39,75.32,75.36,23700.0,56.1164,56.1239,56.0717,56.1015,23700.0
2014-04-01 14:40:00,75.35,75.39,75.34,75.36,21000.0,56.0941,56.1239,56.0866,56.1015,21000.0
2014-04-01 14:45:00,75.36,75.42,75.36,75.42,20600.0,56.1015,56.1462,56.1015,56.1462,20600.0
2014-04-01 14:50:00,75.41,75.44,75.41,75.44,11200.0,56.1387,56.1611,56.1387,56.1611,11200.0
2014-04-01 14:55:00,75.44,75.5,75.43,75.49,28900.0,56.1611,56.2057,56.1536,56.1983,28900.0
2014-04-01 15:00:00,75.49,75.55,75.49,75.54,17100.0,56.1983,56.243,56.1983,56.2355,17100.0
2014-04-01 15:05:00,75.55,75.56,75.52,75.54,22300.0,56.243,56.2504,56.2206,56.2355,22300.0
2014-04-01 15:10:00,75.54,75.57,75.51,75.51,23500.0,56.2355,56.2579,56.2132,56.2132,23500.0
2014-04-01 15:15:00,75.51,75.58,75.51,75.58,23400.0,56.2132,56.2653,56.2132,56.2653,23400.0
2014-04-01 15:20:00,75.57,75.6,75.56,75.6,30800.0,56.2579,56.2802,56.2504,56.2802,30800.0
2014-04-01 15:25:00,75.59,75.61,75.57,75.6,16400.0,56.2727,56.2876,56.2579,56.2802,16400.0
2014-04-01 15:30:00,75.61,75.61,75.48,75.49,36700.0,56.2876,56.2876,56.1909,56.1983,36700.0
2014-04-01 15:35:00,75.49,75.56,75.49,75.56,39900.0,56.1983,56.2504,56.1983,56.2504,39900.0
2014-04-01 15:40:00,75.56,75.62,75.54,75.61,37200.0,56.2504,56.2951,56.2355,56.2876,37200.0
2014-04-01 15:45:00,75.62,75.76,75.62,75.75,72900.0,56.2951,56.3993,56.2951,56.3919,72900.0
2014-04-01 15:50:00,75.75,75.8,75.73,75.78,68700.0,56.3919,56.4291,56.377,56.4142,68700.0
2014-04-01 15:55:00,75.77,75.78,75.72,75.76,175300.0,56.4067,56.4142,56.3695,56.3993,175300.0
2014-04-02 09:30:00,76.05,76.06,75.79,75.82,54300.0,56.6152,56.6226,56.4216,56.444,54300.0
2014-04-02 09:35:00,75.84,76.02,75.7,76.02,40300.0,56.4589,56.5929,56.3546,56.5929,40300.0
2014-04-02 09:40:00,76.01,76.24,75.98,76.14,45900.0,56.5854,56.7566,56.5631,56.6822,45900.0
2014-04-02 09:45:00,76.12,76.15,75.95,76.11,11500.0,56.6673,56.6896,56.5407,56.6599,11500.0
2014-04-02 09:50:00,76.11,76.11,75.92,75.94,22300.0,56.6599,56.6599,56.5184,56.5333,22300.0
2014-04-02 09:55:00,75.96,76.18,75.96,76.11,12900.0,56.5482,56.712,56.5482,56.6599,12900.0
2014-04-02 10:00:00,76.11,76.38,76.11,76.38,24500.0,56.6599,56.8609,56.6599,56.8609,24500.0
2014-04-02 10:05:00,76.33,76.46,76.28,76.44,16100.0,56.8236,56.9204,56.7864,56.9055,16100.0
2014-04-02 10:10:00,76.45,76.46,76.32,76.41,25200.0,56.913,56.9204,56.8162,56.8832,25200.0
2014-04-02 10:15:00,76.39,76.58,76.39,76.55,35200.0,56.8683,57.0097,56.8683,56.9874,35200.0
2014-04-02 10:20:00,76.53,76.64,76.52,76.6,24700.0,56.9725,57.0544,56.9651,57.0246,24700.0
2014-04-02 10:25:00,76.61,76.67,76.58,76.64,45100.0,57.0321,57.0767,57.0097,57.0544,45100.0
2014-04-02 10:30:00,76.65,76.99,76.63,76.91,112500.0,57.0619,57.315,57.047,57.2554,112500.0
2014-04-02 10:35:00,76.91,77.0,76.82,76.87,47600.0,57.2554,57.3224,57.1884,57.2256,47600.0
2014-04-02 10:40:00,76.87,76.99,76.85,76.92,28300.0,57.2256,57.315,57.2107,57.2629,28300.0
2014-04-02 10:45:00,76.9,76.98,76.81,76.81,27500.0,57.248,57.3075,57.181,57.181,27500.0
2014-04-02 10:50:00,76.81,77.04,76.77,77.04,38000.0,57.181,57.3522,57.1512,57.3522,38000.0
2014-04-02 10:55:00,77.03,77.11,76.9,76.92,38100.0,57.3447,57.4043,57.248,57.2629,38100.0
2014-04-02 11:00:00,76.93,76.97,76.88,76.93,17600.0,57.2703,57.3001,57.2331,57.2703,17600.0
2014-04-02 11:05:00,76.93,77.11,76.93,77.11,36600.0,57.2703,57.4043,57.2703,57.4043,36600.0
2014-04-02 11:10:00,77.11,77.16,76.88,76.9,49700.0,57.4043,57.4415,57.2331,57.248,49700.0
2014-04-02 11:15:00,76.88,76.89,76.73,76.73,43400.0,57.2331,57.2405,57.1214,57.1214,43400.0
2014-04-02 11:20:00,76.73,76.83,76.72,76.73,17800.0,57.1214,57.1959,57.114,57.1214,17800.0
2014-04-02 11:25:00,76.72,76.72,76.59,76.64,27200.0,57.114,57.114,57.0172,57.0544,27200.0
2014-04-02 11:30:00,76.65,76.65,76.37,76.37,42700.0,57.0619,57.0619,56.8534,56.8534,42700.0
2014-04-02 11:35:00,76.37,76.43,76.33,76.4,24400.0,56.8534,56.8981,56.8236,56.8757,24400.0
2014-04-02 11:40:00,76.4,76.41,76.27,76.27,22300.0,56.8757,56.8832,56.779,56.779,22300.0
2014-04-02 11:45:00,76.27,76.35,76.24,76.3,227300.0,56.779,56.8385,56.7566,56.8013,227300.0
2014-04-02 11:50:00,76.29,76.53,76.29,76.5,20100.0,56.7939,56.9725,56.7939,56.9502,20100.0
2014-04-02 11:55:00,76.5,76.53,76.48,76.5,14600.0,56.9502,56.9725,56.9353,56.9502,14600.0
2014-04-02 12:00:00,76.5,76.51,76.4,76.4,12300.0,56.9502,56.9576,56.8757,56.8757,12300.0
2014-04-02 12:05:00,76.41,76.45,76.37,76.45,14300.0,56.8832,56.913,56.8534,56.913,14300.0
2014-04-02 12:10:00,76.45,76.52,76.41,76.52,21700.0,56.913,56.9651,56.8832,56.9651,21700.0
2014-04-02 12:15:00,76.53,76.55,76.5,76.51,15100.0,56.9725,56.9874,56.9502,56.9576,15100.0
2014-04-02 12:20:00,76.5,76.62,76.47,76.61,12200.0,56.9502,57.0395,56.9279,57.0321,12200.0
2014-04-02 12:25:00,76.62,76.67,76.59,76.59,10200.0,57.0395,57.0767,57.0172,57.0172,10200.0
2014-04-02 12:30:00,76.59,76.59,76.53,76.56,14300.0,57.0172,57.0172,56.9725,56.9949,14300.0
2014-04-02 12:35:00,76.55,76.58,76.52,76.56,15800.0,56.9874,57.0097,56.9651,56.9949,15800.0
2014-04-02 12:40:00,76.57,76.58,76.51,76.57,11300.0,57.0023,57.0097,56.9576,57.0023,11300.0
2014-04-02 12:45:00,76.57,76.65,76.57,76.6,14600.0,57.0023,57.0619,57.0023,57.0246,14600.0
2014-04-02 12:50:00,76.58,76.62,76.56,76.62,5400.0,57.0097,57.0395,56.9949,57.0395,5400.0
2014-04-02 12:55:00,76.64,76.66,76.63,76.66,5600.0,57.0544,57.0693,57.047,57.0693,5600.0
2014-04-02 13:00:00,76.65,76.68,76.64,76.66,9500.0,57.0619,57.0842,57.0544,57.0693,9500.0
2014-04-02 13:05:00,76.67,76.67,76.53,76.53,8200.0,57.0767,57.0767,56.9725,56.9725,8200.0
2014-04-02 13:10:00,76.55,76.6,76.53,76.6,28600.0,56.9874,57.0246,56.9725,57.0246,28600.0
2014-04-02 13:15:00,76.6,76.7,76.6,76.68,10300.0,57.0246,57.0991,57.0246,57.0842,10300.0
2014-04-02 13:20:00,76.68,76.68,76.56,76.59,11000.0,57.0842,57.0842,56.9949,57.0172,11000.0
2014-04-02 13:25:00,76.58,76.64,76.57,76.61,10900.0,57.0097,57.0544,57.0023,57.0321,10900.0
2014-04-02 13:30:00,76.61,76.62,76.57,76.57,17900.0,57.0321,57.0395,57.0023,57.0023,17900.0
2014-04-02 13:35:00,76.56,76.62,76.54,76.54,8900.0,56.9949,57.0395,56.98,56.98,8900.0
2014-04-02 13:40:00,76.54,76.62,76.51,76.52,13800.0,56.98,57.0395,56.9576,56.9651,13800.0
2014-04-02 13:45:00,76.52,76.58,76.51,76.58,8200.0,56.9651,57.0097,56.9576,57.0097,8200.0
2014-04-02 13:50:00,76.59,76.6,76.52,76.54,10000.0,57.0172,57.0246,56.9651,56.98,10000.0
2014-04-02 13:55:00,76.52,76.55,76.51,76.55,10700.0,56.9651,56.9874,56.9576,56.9874,10700.0
2014-04-02 14:00:00,76.55,76.56,76.48,76.51,21800.0,56.9874,56.9949,56.9353,56.9576,21800.0
2014-04-02 14:05:00,76.5,76.58,76.5,76.56,11700.0,56.9502,57.0097,56.9502,56.9949,11700.0
2014-04-02 14:10:00,76.57,76.61,76.57,76.6,8700.0,57.0023,57.0321,57.0023,57.0246,8700.0
2014-04-02 14:15:00,76.6,76.66,76.58,76.63,14700.0,57.0246,57.0693,57.0097,57.047,14700.0
2014-04-02 14:20:00,76.64,76.74,76.64,76.72,10700.0,57.0544,57.1289,57.0544,57.114,10700.0
2014-04-02 14:25:00,76.72,76.73,76.6,76.66,17000.0,57.114,57.1214,57.0246,57.0693,17000.0
2014-04-02 14:30:00,76.67,76.69,76.62,76.66,7100.0,57.0767,57.0916,57.0395,57.0693,7100.0
2014-04-02 14:35:00,76.66,76.71,76.65,76.69,10800.0,57.0693,57.1065,57.0619,57.0916,10800.0
2014-04-02 14:40:00,76.69,76.7,76.65,76.66,10000.0,57.0916,57.0991,57.0619,57.0693,10000.0
2014-04-02 14:45:00,76.66,76.72,76.61,76.72,46800.0,57.0693,57.114,57.0321,57.114,46800.0
2014-04-02 14:50:00,76.69,76.76,76.69,76.75,12300.0,57.0916,57.1437,57.0916,57.1363,12300.0
2014-04-02 14:55:00,76.75,76.76,76.69,76.75,11100.0,57.1363,57.1437,57.0916,57.1363,11100.0
2014-04-02 15:00:00,76.76,76.76,76.72,76.76,14700.0,57.1437,57.1437,57.114,57.1437,14700.0
2014-04-02 15:05:00,76.75,76.76,76.69,76.71,12900.0,57.1363,57.1437,57.0916,57.1065,12900.0
2014-04-02 15:10:00,76.71,76.72,76.64,76.71,18300.0,57.1065,57.114,57.0544,57.1065,18300.0
2014-04-02 15:15:00,76.71,76.73,76.68,76.73,23900.0,57.1065,57.1214,57.0842,57.1214,23900.0
2014-04-02 15:20:00,76.72,76.77,76.69,76.75,25100.0,57.114,57.1512,57.0916,57.1363,25100.0
2014-04-02 15:25:00,76.76,76.82,76.74,76.82,37300.0,57.1437,57.1884,57.1289,57.1884,37300.0
2014-04-02 15:30:00,76.83,76.84,76.75,76.77,41500.0,57.1959,57.2033,57.1363,57.1512,41500.0
2014-04-02 15:35:00,76.76,76.85,76.74,76.83,32100.0,57.1437,57.2107,57.1289,57.1959,32100.0
2014-04-02 15:40:00,76.82,76.82,76.75,76.77,26500.0,57.1884,57.1884,57.1363,57.1512,26500.0
2014-04-02 15:45:00,76.77,76.81,76.7,76.73,44600.0,57.1512,57.181,57.0991,57.1214,44600.0
2014-04-02 15:50:00,76.72,76.74,76.69,76.73,42600.0,57.114,57.1289,57.0916,57.1214,42600.0
2014-04-02 15:55:00,76.73,76.73,76.63,76.66,115000.0,57.1214,57.1214,57.047,57.0693,115000.0
2014-04-03 09:30:00,77.0,77.0,76.78,76.93,57700.0,57.3224,57.3224,57.1586,57.2703,57700.0
2014-04-03 09:35:00,76.92,76.98,76.86,76.95,17000.0,57.2629,57.3075,57.2182,57.2852,17000.0
2014-04-03 09:40:00,76.97,77.19,76.95,77.16,46700.0,57.3001,57.4639,57.2852,57.4415,46700.0
2014-04-03 09:45:00,77.17,77.22,77.08,77.08,37200.0,57.449,57.4862,57.382,57.382,37200.0
2014-04-03 09:50:00,77.09,77.36,77.04,77.35,49500.0,57.3894,57.5904,57.3522,57.583,49500.0
2014-04-03 09:55:00,77.37,77.49,77.35,77.41,36000.0,57.5979,57.6872,57.583,57.6276,36000.0
2014-04-03 10:00:00,77.42,77.43,77.31,77.37,39500.0,57.6351,57.6425,57.5532,57.5979,39500.0
2014-04-03 10:05:00,77.37,77.38,77.3,77.36,17900.0,57.5979,57.6053,57.5457,57.5904,17900.0
2014-04-03 10:10:00,77.37,77.57,77.35,77.57,60400.0,57.5979,57.7468,57.583,57.7468,60400.0
2014-04-03 10:15:00,77.56,77.62,77.54,77.59,113500.0,57.7393,57.784,57.7244,57.7616,113500.0
2014-04-03 10:20:00,77.59,77.6,77.33,77.33,77900.0,57.7616,57.7691,57.5681,57.5681,77900.0
2014-04-03 10:25:00,77.32,77.32,77.19,77.21,20100.0,57.5606,57.5606,57.4639,57.4787,20100.0
2014-04-03 10:30:00,77.23,77.32,77.22,77.29,32100.0,57.4936,57.5606,57.4862,57.5383,32100.0
2014-04-03 10:35:00,77.28,77.3,77.12,77.14,26300.0,57.5309,57.5457,57.4117,57.4266,26300.0
2014-04-03 10:40:00,77.13,77.15,77.1,77.12,33500.0,57.4192,57.4341,57.3969,57.4117,33500.0
2014-04-03 10:45:00,77.13,77.15,77.11,77.14,29200.0,57.4192,57.4341,57.4043,57.4266,29200.0
2014-04-03 10:50:00,77.13,77.15,76.98,77.01,43500.0,57.4192,57.4341,57.3075,57.3299,43500.0
2014-04-03 10:55:00,76.99,77.07,76.93,77.07,20300.0,57.315,57.3745,57.2703,57.3745,20300.0
2014-04-03 11:00:00,77.09,77.12,77.04,77.12,53500.0,57.3894,57.4117,57.3522,57.4117,53500.0
2014-04-03 11:05:00,77.11,77.19,77.03,77.17,26300.0,57.4043,57.4639,57.3447,57.449,26300.0
2014-04-03 11:10:00,77.17,77.19,77.1,77.1,36100.0,57.449,57.4639,57.3969,57.3969,36100.0
2014-04-03 11:15:00,77.11,77.21,77.09,77.13,32000.0,57.4043,57.4787,57.3894,57.4192,32000.0
2014-04-03 11:20:00,77.13,77.15,77.03,77.03,19800.0,57.4192,57.4341,57.3447,57.3447,19800.0
2014-04-03 11:25:00,77.02,77.04,76.99,76.99,11000.0,57.3373,57.3522,57.315,57.315,11000.0
2014-04-03 11:30:00,76.97,76.98,76.88,76.94,35200.0,57.3001,57.3075,57.2331,57.2777,35200.0
2014-04-03 11:35:00,76.94,76.94,76.85,76.91,20300.0,57.2777,57.2777,57.2107,57.2554,20300.0
2014-04-03 11:40:00,76.93,76.95,76.84,76.86,17100.0,57.2703,57.2852,57.2033,57.2182,17100.0
2014-04-03 11:45:00,76.86,76.87,76.78,76.85,17800.0,57.2182,57.2256,57.1586,57.2107,17800.0
2014-04-03 11:50:00,76.85,76.88,76.82,76.84,19600.0,57.2107,57.2331,57.1884,57.2033,19600.0
2014-04-03 11:55:00,76.82,77.0,76.78,76.94,155800.0,57.1884,57.3224,57.1586,57.2777,155800.0
2014-04-03 12:00:00,76.96,77.01,76.94,77.0,15900.0,57.2926,57.3299,57.2777,57.3224,15900.0
2014-04-03 12:05:00,77.01,77.11,77.0,77.09,9500.0,57.3299,57.4043,57.3224,57.3894,9500.0
2014-04-03 12:10:00,77.1,77.19,77.1,77.14,9700.0,57.3969,57.4639,57.3969,57.4266,9700.0
2014-04-03 12:15:00,77.15,77.16,76.97,76.97,16200.0,57.4341,57.4415,57.3001,57.3001,16200.0
2014-04-03 12:20:00,76.98,77.05,76.97,77.04,24700.0,57.3075,57.3596,57.3001,57.3522,24700.0
2014-04-03 12:25:00,77.04,77.1,77.04,77.1,6100.0,57.3522,57.3969,57.3522,57.3969,6100.0
2014-04-03 12:30:00,77.09,77.12,77.08,77.12,12600.0,57.3894,57.4117,57.382,57.4117,12600.0
2014-04-03 12:35:00,77.11,77.11,76.96,76.96,10200.0,57.4043,57.4043,57.2926,57.2926,10200.0
2014-04-03 12:40:00,76.97,76.98,76.91,76.92,19800.0,57.3001,57.3075,57.2554,57.2629,19800.0
2014-04-03 12:45:00,76.93,77.03,76.93,77.02,20100.0,57.2703,57.3447,57.2703,57.3373,20100.0
2014-04-03 12:50:00,77.03,77.11,77.03,77.11,10800.0,57.3447,57.4043,57.3447,57.4043,10800.0
2014-04-03 12:55:00,77.11,77.18,77.11,77.17,14700.0,57.4043,57.4564,57.4043,57.449,14700.0
2014-04-03 13:00:00,77.17,77.23,77.16,77.22,26000.0,57.449,57.4936,57.4415,57.4862,26000.0
2014-04-03 13:05:00,77.21,77.25,77.2,77.22,11400.0,57.4787,57.5085,57.4713,57.4862,11400.0
2014-04-03 13:10:00,77.22,77.27,77.2,77.24,15600.0,57.4862,57.5234,57.4713,57.5011,15600.0
2014-04-03 13:15:00,77.24,77.24,77.17,77.19,8700.0,57.5011,57.5011,57.449,57.4639,8700.0
2014-04-03 13:20:00,77.2,77.22,77.18,77.22,9000.0,57.4713,57.4862,57.4564,57.4862,9000.0
2014-04-03 13:25:00,77.25,77.29,77.2,77.29,20700.0,57.5085,57.5383,57.4713,57.5383,20700.0
2014-04-03 13:30:00,77.28,77.35,77.26,77.31,23700.0,57.5309,57.583,57.516,57.5532,23700.0
2014-04-03 13:35:00,77.31,77.31,77.17,77.22,14600.0,57.5532,57.5532,57.449,57.4862,14600.0
2014-04-03 13:40:00,77.22,77.31,77.22,77.3,13700.0,57.4862,57.5532,57.4862,57.5457,13700.0
2014-04-03 13:45:00,77.29,77.3,77.2,77.2,19800.0,57.5383,57.5457,57.4713,57.4713,19800.0
2014-04-03 13:50:00,77.2,77.23,77.18,77.22,10200.0,57.4713,57.4936,57.4564,57.4862,10200.0
2014-04-03 13:55:00,77.22,77.23,77.15,77.15,17200.0,57.4862,57.4936,57.4341,57.4341,17200.0
2014-04-03 14:00:00,77.15,77.15,77.1,77.13,12100.0,57.4341,57.4341,57.3969,57.4192,12100.0
2014-04-03 14:05:00,77.14,77.21,77.13,77.15,25700.0,57.4266,57.4787,57.4192,57.4341,25700.0
2014-04-03 14:10:00,77.15,77.16,77.1,77.11,14900.0,57.4341,57.4415,57.3969,57.4043,14900.0
2014-04-03 14:15:00,77.11,77.13,77.1,77.12,6500.0,57.4043,57.4192,57.3969,57.4117,6500.0
2014-04-03 14:20:00,77.12,77.15,77.11,77.13,16000.0,57.4117,57.4341,57.4043,57.4192,16000.0
2014-04-03 14:25:00,77.13,77.14,76.95,76.96,33000.0,57.4192,57.4266,57.2852,57.2926,33000.0
2014-04-03 14:30:00,76.96,76.96,76.87,76.87,15000.0,57.2926,57.2926,57.2256,57.2256,15000.0
2014-04-03 14:35:00,76.87,76.88,76.68,76.72,22800.0,57.2256,57.2331,57.0842,57.114,22800.0
2014-04-03 14:40:00,76.71,76.79,76.67,76.78,21100.0,57.1065,57.1661,57.0767,57.1586,21100.0
2014-04-03 14:45:00,76.79,76.87,76.79,76.86,14600.0,57.1661,57.2256,57.1661,57.2182,14600.0
2014-04-03 14:50:00,76.85,76.92,76.85,76.92,18100.0,57.2107,57.2629,57.2107,57.2629,18100.0
2014-04-03 14:55:00,76.92,77.02,76.92,77.01,46400.0,57.2629,57.3373,57.2629,57.3299,46400.0
2014-04-03 15:00:00,77.01,77.02,76.95,76.95,13600.0,57.3299,57.3373,57.2852,57.2852,13600.0
2014-04-03 15:05:00,76.95,76.96,76.91,76.96,19400.0,57.2852,57.2926,57.2554,57.2926,19400.0
2014-04-03 15:10:00,76.95,76.98,76.9,76.92,19200.0,57.2852,57.3075,57.248,57.2629,19200.0
2014-04-03 15:15:00,76.9,76.93,76.88,76.88,28200.0,57.248,57.2703,57.2331,57.2331,28200.0
2014-04-03 15:20:00,76.88,76.88,76.8,76.81,31900.0,57.2331,57.2331,57.1735,57.181,31900.0
2014-04-03 15:25:00,76.81,76.97,76.81,76.96,25700.0,57.181,57.3001,57.181,57.2926,25700.0
2014-04-03 15:30:00,76.96,76.97,76.93,76.96,28300.0,57.2926,57.3001,57.2703,57.2926,28300.0
2014-04-03 15:35:00,76.97,77.05,76.95,77.05,38800.0,57.3001,57.3596,57.2852,57.3596,38800.0
2014-04-03 15:40:00,77.06,77.07,77.05,77.06,30700.0,57.3671,57.3745,57.3596,57.3671,30700.0
2014-04-03 15:45:00,77.06,77.08,77.03,77.05,60300.0,57.3671,57.382,57.3447,57.3596,60300.0
2014-04-03 15:50:00,77.05,77.1,77.03,77.06,63500.0,57.3596,57.3969,57.3447,57.3671,63500.0
2014-04-03 15:55:00,77.07,77.09,76.99,77.01,145200.0,57.3745,57.3894,57.315,57.3299,145200.0
2014-04-04 09:30:00,77.31,77.45,77.09,77.13,53500.0,57.5532,57.6574,57.3894,57.4192,53500.0
2014-04-04 09:35:00,77.2,77.29,76.9,77.28,109400.0,57.4713,57.5383,57.248,57.5309,109400.0
2014-04-04 09:40:00,77.27,77.46,77.24,77.24,44600.0,57.5234,57.6649,57.5011,57.5011,44600.0
2014-04-04 09:45:00,77.24,77.42,77.18,77.18,76600.0,57.5011,57.6351,57.4564,57.4564,76600.0
2014-04-04 09:50:00,77.19,77.19,76.89,76.95,40600.0,57.4639,57.4639,57.2405,57.2852,40600.0
2014-04-04 09:55:00,76.93,77.38,76.9,77.34,61400.0,57.2703,57.6053,57.248,57.5755,61400.0
2014-04-04 10:00:00,77.31,77.44,77.23,77.44,45300.0,57.5532,57.65,57.4936,57.65,45300.0
2014-04-04 10:05:00,77.44,77.63,77.4,77.63,53900.0,57.65,57.7914,57.6202,57.7914,53900.0
2014-04-04 10:10:00,77.63,77.71,77.46,77.5,78300.0,57.7914,57.851,57.6649,57.6946,78300.0
2014-04-04 10:15:00,77.51,77.51,77.38,77.42,49100.0,57.7021,57.7021,57.6053,57.6351,49100.0
2014-04-04 10:20:00,77.42,77.43,77.29,77.37,27700.0,57.6351,57.6425,57.5383,57.5979,27700.0
2014-04-04 10:25:00,77.37,77.55,77.34,77.55,32000.0,57.5979,57.7319,57.5755,57.7319,32000.0
2014-04-04 10:30:00,77.54,77.7,77.51,77.53,50800.0,57.7244,57.8435,57.7021,57.717,50800.0
2014-04-04 10:35:00,77.54,77.6,77.48,77.59,23100.0,57.7244,57.7691,57.6798,57.7616,23100.0
2014-04-04 10:40:00,77.58,77.63,77.46,77.47,38500.0,57.7542,57.7914,57.6649,57.6723,38500.0
2014-04-04 10:45:00,77.43,77.47,77.34,77.35,28400.0,57.6425,57.6723,57.5755,57.583,28400.0
2014-04-04 10:50:00,77.35,77.42,77.32,77.4,29300.0,57.583,57.6351,57.5606,57.6202,29300.0
2014-04-04 10:55:00,77.41,77.47,77.34,77.35,21000.0,57.6276,57.6723,57.5755,57.583,21000.0
2014-04-04 11:00:00,77.36,77.38,77.29,77.34,26100.0,57.5904,57.6053,57.5383,57.5755,26100.0
2014-04-04 11:05:00,77.33,77.34,77.09,77.09,74500.0,57.5681,57.5755,57.3894,57.3894,74500.0
2014-04-04 11:10:00,77.09,77.17,77.07,77.08,22400.0,57.3894,57.449,57.3745,57.382,22400.0
2014-04-04 11:15:00,77.08,77.08,76.99,77.01,24300.0,57.382,57.382,57.315,57.3299,24300.0
2014-04-04 11:20:00,77.01,77.1,77.0,77.02,18900.0,57.3299,57.3969,57.3224,57.3373,18900.0
2014-04-04 11:25:00,76.98,76.98,76.89,76.89,36900.0,57.3075,57.3075,57.2405,57.2405,36900.0
2014-04-04 11:30:00,76.89,76.99,76.88,76.91,37300.0,57.2405,57.315,57.2331,57.2554,37300.0
2014-04-04 11:35:00,76.91,76.91,76.73,76.75,28600.0,57.2554,57.2554,57.1214,57.1363,28600.0
2014-04-04 11:40:00,76.75,76.79,76.67,76.73,47000.0,57.1363,57.1661,57.0767,57.1214,47000.0
2014-04-04 11:45:00,76.71,76.72,76.57,76.66,66400.0,57.1065,57.114,57.0023,57.0693,66400.0
2014-04-04 11:50:00,76.65,76.69,76.47,76.5,81400.0,57.0619,57.0916,56.9279,56.9502,81400.0
2014-04-04 11:55:00,76.5,76.78,76.45,76.74,84500.0,56.9502,57.1586,56.913,57.1289,84500.0
2014-04-04 12:00:00,76.73,76.75,76.4,76.41,54500.0,57.1214,57.1363,56.8757,56.8832,54500.0
2014-04-04 12:05:00,76.4,76.45,76.26,76.31,37800.0,56.8757,56.913,56.7715,56.8087,37800.0
2014-04-04 12:10:00,76.31,76.42,76.17,76.36,41000.0,56.8087,56.8906,56.7045,56.846,41000.0
2014-04-04 12:15:00,76.36,76.52,76.32,76.39,30900.0,56.846,56.9651,56.8162,56.8683,30900.0
2014-04-04 12:20:00,76.39,76.51,76.34,76.44,31200.0,56.8683,56.9576,56.8311,56.9055,31200.0
2014-04-04 12:25:00,76.46,76.48,76.32,76.34,36300.0,56.9204,56.9353,56.8162,56.8311,36300.0
2014-04-04 12:30:00,76.34,76.42,76.32,76.32,32700.0,56.8311,56.8906,56.8162,56.8162,32700.0
2014-04-04 12:35:00,76.32,76.33,76.17,76.28,22700.0,56.8162,56.8236,56.7045,56.7864,22700.0
2014-04-04 12:40:00,76.28,76.28,76.2,76.26,25400.0,56.7864,56.7864,56.7269,56.7715,25400.0
2014-04-04 12:45:00,76.26,76.35,76.23,76.29,38700.0,56.7715,56.8385,56.7492,56.7939,38700.0
2014-04-04 12:50:00,76.28,76.3,76.18,76.19,72400.0,56.7864,56.8013,56.712,56.7194,72400.0
2014-04-04 12:55:00,76.18,76.2,76.1,76.17,24400.0,56.712,56.7269,56.6524,56.7045,24400.0
2014-04-04 13:00:00,76.16,76.22,75.96,76.08,19700.0,56.6971,56.7417,56.5482,56.6375,19700.0
2014-04-04 13:05:00,76.08,76.11,75.96,76.03,33300.0,56.6375,56.6599,56.5482,56.6003,33300.0
2014-04-04 13:10:00,76.03,76.06,75.96,76.0,35600.0,56.6003,56.6226,56.5482,56.578,35600.0
2014-04-04 13:15:00,75.99,76.0,75.84,75.94,71100.0,56.5705,56.578,56.4589,56.5333,71100.0
2014-04-04 13:20:00,75.95,75.95,75.73,75.78,36000.0,56.5407,56.5407,56.377,56.4142,36000.0
2014-04-04 13:25:00,75.79,76.02,75.79,75.97,49500.0,56.4216,56.5929,56.4216,56.5556,49500.0
2014-04-04 13:30:00,75.96,76.0,75.86,75.93,26800.0,56.5482,56.578,56.4737,56.5259,26800.0
2014-04-04 13:35:00,75.95,76.14,75.95,76.11,18400.0,56.5407,56.6822,56.5407,56.6599,18400.0
2014-04-04 13:40:00,76.11,76.17,76.0,76.04,26900.0,56.6599,56.7045,56.578,56.6077,26900.0
2014-04-04 13:45:00,76.05,76.1,75.99,76.0,29500.0,56.6152,56.6524,56.5705,56.578,29500.0
2014-04-04 13:50:00,76.0,76.06,75.93,76.01,20600.0,56.578,56.6226,56.5259,56.5854,20600.0
2014-04-04 13:55:00,76.02,76.05,75.86,75.91,28600.0,56.5929,56.6152,56.4737,56.511,28600.0
2014-04-04 14:00:00,75.92,76.0,75.88,75.91,19900.0,56.5184,56.578,56.4886,56.511,19900.0
2014-04-04 14:05:00,75.92,75.95,75.82,75.82,16000.0,56.5184,56.5407,56.444,56.444,16000.0
2014-04-04 14:10:00,75.81,75.89,75.77,75.87,25600.0,56.4365,56.4961,56.4067,56.4812,25600.0
2014-04-04 14:15:00,75.85,76.01,75.83,75.95,35000.0,56.4663,56.5854,56.4514,56.5407,35000.0
2014-04-04 14:20:00,75.96,76.0,75.9,75.93,26800.0,56.5482,56.578,56.5035,56.5259,26800.0
2014-04-04 14:25:00,75.93,75.93,75.77,75.77,21800.0,56.5259,56.5259,56.4067,56.4067,21800.0
2014-04-04 14:30:00,75.77,75.82,75.73,75.74,35800.0,56.4067,56.444,56.377,56.3844,35800.0
2014-04-04 14:35:00,75.76,75.76,75.58,75.61,35700.0,56.3993,56.3993,56.2653,56.2876,35700.0
2014-04-04 14:40:00,75.6,75.67,75.51,75.51,20900.0,56.2802,56.3323,56.2132,56.2132,20900.0
2014-04-04 14:45:00,75.51,75.52,75.37,75.51,48500.0,56.2132,56.2206,56.109,56.2132,48500.0
2014-04-04 14:50:00,75.49,75.68,75.49,75.61,63000.0,56.1983,56.3397,56.1983,56.2876,63000.0
2014-04-04 14:55:00,75.62,75.7,75.58,75.68,19200.0,56.2951,56.3546,56.2653,56.3397,19200.0
2014-04-04 15:00:00,75.67,75.68,75.59,75.59,23800.0,56.3323,56.3397,56.2727,56.2727,23800.0
2014-04-04 15:05:00,75.59,75.6,75.46,75.51,39000.0,56.2727,56.2802,56.176,56.2132,39000.0
2014-04-04 15:10:00,75.52,75.71,75.51,75.71,35200.0,56.2206,56.3621,56.2132,56.3621,35200.0
2014-04-04 15:15:00,75.7,75.77,75.6,75.77,37700.0,56.3546,56.4067,56.2802,56.4067,37700.0
2014-04-04 15:20:00,75.75,75.75,75.65,75.69,33200.0,56.3919,56.3919,56.3174,56.3472,33200.0
2014-04-04 15:25:00,75.68,75.81,75.64,75.7,41000.0,56.3397,56.4365,56.31,56.3546,41000.0
2014-04-04 15:30:00,75.68,75.71,75.62,75.65,46500.0,56.3397,56.3621,56.2951,56.3174,46500.0
2014-04-04 15:35:00,75.63,75.72,75.62,75.64,56400.0,56.3025,56.3695,56.2951,56.31,56400.0
2014-04-04 15:40:00,75.64,75.71,75.55,75.59,62800.0,56.31,56.3621,56.243,56.2727,62800.0
2014-04-04 15:45:00,75.59,75.66,75.53,75.66,82000.0,56.2727,56.3249,56.2281,56.3249,82000.0
2014-04-04 15:50:00,75.65,75.66,75.58,75.66,84700.0,56.3174,56.3249,56.2653,56.3249,84700.0
2014-04-04 15:55:00,75.66,75.71,75.55,75.57,178300.0,56.3249,56.3621,56.243,56.2579,178300.0
2014-04-07 09:30:00,75.19,75.36,74.8,74.8,71200.0,55.975,56.1015,55.6846,55.6846,71200.0
2014-04-07 09:35:00,74.81,74.88,74.45,74.51,33300.0,55.6921,55.7442,55.4241,55.4687,33300.0
2014-04-07 09:40:00,74.49,74.56,74.19,74.22,31000.0,55.4539,55.506,55.2305,55.2529,31000.0
2014-04-07 09:45:00,74.23,74.28,74.07,74.11,53700.0,55.2603,55.2975,55.1412,55.171,53700.0
2014-04-07 09:50:00,74.11,74.32,74.0,74.22,48200.0,55.171,55.3273,55.0891,55.2529,48200.0
2014-04-07 09:55:00,74.22,74.45,74.21,74.39,29400.0,55.2529,55.4241,55.2454,55.3794,29400.0
2014-04-07 10:00:00,74.4,74.42,74.22,74.3,29600.0,55.3869,55.4017,55.2529,55.3124,29600.0
2014-04-07 10:05:00,74.3,74.42,74.18,74.42,21900.0,55.3124,55.4017,55.2231,55.4017,21900.0
2014-04-07 10:10:00,74.43,74.43,74.28,74.31,28200.0,55.4092,55.4092,55.2975,55.3199,28200.0
2014-04-07 10:15:00,74.33,74.34,74.21,74.33,73900.0,55.3347,55.3422,55.2454,55.3347,73900.0
2014-04-07 10:20:00,74.33,74.35,74.15,74.15,84400.0,55.3347,55.3496,55.2007,55.2007,84400.0
2014-04-07 10:25:00,74.17,74.28,74.04,74.05,44800.0,55.2156,55.2975,55.1189,55.1263,44800.0
2014-04-07 10:30:00,74.05,74.15,73.83,74.13,60900.0,55.1263,55.2007,54.9625,55.1859,60900.0
2014-04-07 10:35:00,74.14,74.18,73.77,73.79,45400.0,55.1933,55.2231,54.9179,54.9327,45400.0
2014-04-07 10:40:00,73.83,73.91,73.81,73.89,26800.0,54.9625,55.0221,54.9476,55.0072,26800.0
2014-04-07 10:45:00,73.86,73.86,73.48,73.57,121800.0,54.9849,54.9849,54.702,54.769,121800.0
2014-04-07 10:50:00,73.55,73.6,73.49,73.59,44600.0,54.7541,54.7913,54.7094,54.7839,44600.0
2014-04-07 10:55:00,73.6,73.6,73.47,73.55,43200.0,54.7913,54.7913,54.6945,54.7541,43200.0
2014-04-07 11:00:00,73.52,73.67,73.49,73.57,210500.0,54.7317,54.8434,54.7094,54.769,210500.0
2014-04-07 11:05:00,73.57,73.62,73.46,73.5,28200.0,54.769,54.8062,54.6871,54.7169,28200.0
2014-04-07 11:10:00,73.51,73.61,73.49,73.56,31000.0,54.7243,54.7987,54.7094,54.7615,31000.0
2014-04-07 11:15:00,73.57,73.61,73.46,73.61,33000.0,54.769,54.7987,54.6871,54.7987,33000.0
2014-04-07 11:20:00,73.58,73.58,73.42,73.44,26100.0,54.7764,54.7764,54.6573,54.6722,26100.0
2014-04-07 11:25:00,73.45,73.51,73.43,73.51,11500.0,54.6796,54.7243,54.6647,54.7243,11500.0
2014-04-07 11:30:00,73.5,73.73,73.48,73.71,25400.0,54.7169,54.8881,54.702,54.8732,25400.0
2014-04-07 11:35:00,73.71,73.73,73.54,73.6,23100.0,54.8732,54.8881,54.7466,54.7913,23100.0
2014-04-07 11:40:00,73.6,73.6,73.43,73.45,23600.0,54.7913,54.7913,54.6647,54.6796,23600.0
2014-04-07 11:45:00,73.43,73.5,73.42,73.44,9200.0,54.6647,54.7169,54.6573,54.6722,9200.0
2014-04-07 11:50:00,73.44,73.45,73.26,73.26,20400.0,54.6722,54.6796,54.5382,54.5382,20400.0
2014-04-07 11:55:00,73.25,73.31,73.23,73.23,23000.0,54.5307,54.5754,54.5159,54.5159,23000.0
2014-04-07 12:00:00,73.23,73.29,73.2,73.29,17800.0,54.5159,54.5605,54.4935,54.5605,17800.0
2014-04-07 12:05:00,73.28,73.29,73.2,73.21,12500.0,54.5531,54.5605,54.4935,54.501,12500.0
2014-04-07 12:10:00,73.21,73.24,73.0,73.14,47300.0,54.501,54.5233,54.3446,54.4489,47300.0
2014-04-07 12:15:00,73.14,73.15,73.05,73.05,18700.0,54.4489,54.4563,54.3819,54.3819,18700.0
2014-04-07 12:20:00,73.05,73.2,73.04,73.19,18900.0,54.3819,54.4935,54.3744,54.4861,18900.0
2014-04-07 12:25:00,73.21,73.24,73.16,73.17,33900.0,54.501,54.5233,54.4637,54.4712,33900.0
2014-04-07 12:30:00,73.16,73.33,73.12,73.3,14500.0,54.4637,54.5903,54.434,54.568,14500.0
2014-04-07 12:35:00,73.29,73.46,73.25,73.44,26800.0,54.5605,54.6871,54.5307,54.6722,26800.0
2014-04-07 12:40:00,73.46,73.5,73.44,73.46,6700.0,54.6871,54.7169,54.6722,54.6871,6700.0
2014-04-07 12:45:00,73.45,73.46,73.42,73.45,16900.0,54.6796,54.6871,54.6573,54.6796,16900.0
2014-04-07 12:50:00,73.45,73.5,73.41,73.47,10600.0,54.6796,54.7169,54.6499,54.6945,10600.0
2014-04-07 12:55:00,73.48,73.54,73.45,73.48,11700.0,54.702,54.7466,54.6796,54.702,11700.0
2014-04-07 13:00:00,73.47,73.53,73.45,73.48,29400.0,54.6945,54.7392,54.6796,54.702,29400.0
2014-04-07 13:05:00,73.5,73.5,73.25,73.26,12700.0,54.7169,54.7169,54.5307,54.5382,12700.0
2014-04-07 13:10:00,73.28,73.29,73.21,73.29,8600.0,54.5531,54.5605,54.501,54.5605,8600.0
2014-04-07 13:15:00,73.3,73.34,73.29,73.29,11100.0,54.568,54.5977,54.5605,54.5605,11100.0
2014-04-07 13:20:00,73.29,73.47,73.28,73.43,23100.0,54.5605,54.6945,54.5531,54.6647,23100.0
2014-04-07 13:25:00,73.42,73.45,73.33,73.35,16600.0,54.6573,54.6796,54.5903,54.6052,16600.0
2014-04-07 13:30:00,73.36,73.37,73.26,73.32,14200.0,54.6126,54.6201,54.5382,54.5829,14200.0
2014-04-07 13:35:00,73.31,73.36,73.28,73.31,13400.0,54.5754,54.6126,54.5531,54.5754,13400.0
2014-04-07 13:40:00,73.3,73.35,73.24,73.28,61500.0,54.568,54.6052,54.5233,54.5531,61500.0
2014-04-07 13:45:00,73.28,73.35,73.26,73.3,38100.0,54.5531,54.6052,54.5382,54.568,38100.0
2014-04-07 13:50:00,73.3,73.35,73.28,73.29,11800.0,54.568,54.6052,54.5531,54.5605,11800.0
2014-04-07 13:55:00,73.3,73.31,73.24,73.28,11100.0,54.568,54.5754,54.5233,54.5531,11100.0
2014-04-07 14:00:00,73.27,73.32,73.21,73.32,53700.0,54.5456,54.5829,54.501,54.5829,53700.0
2014-04-07 14:05:00,73.32,73.33,73.27,73.29,56800.0,54.5829,54.5903,54.5456,54.5605,56800.0
2014-04-07 14:10:00,73.28,73.3,73.18,73.18,34700.0,54.5531,54.568,54.4786,54.4786,34700.0
2014-04-07 14:15:00,73.2,73.24,73.17,73.21,17200.0,54.4935,54.5233,54.4712,54.501,17200.0
2014-04-07 14:20:00,73.2,73.2,73.09,73.11,20100.0,54.4935,54.4935,54.4116,54.4265,20100.0
2014-04-07 14:25:00,73.11,73.15,73.08,73.08,37300.0,54.4265,54.4563,54.4042,54.4042,37300.0
2014-04-07 14:30:00,73.1,73.1,73.0,73.0,25500.0,54.4191,54.4191,54.3446,54.3446,25500.0
2014-04-07 14:35:00,73.01,73.05,72.99,73.03,45300.0,54.3521,54.3819,54.3372,54.367,45300.0
2014-04-07 14:40:00,73.05,73.27,73.04,73.2,36600.0,54.3819,54.5456,54.3744,54.4935,36600.0
2014-04-07 14:45:00,73.2,73.31,73.2,73.3,82800.0,54.4935,54.5754,54.4935,54.568,82800.0
2014-04-07 14:50:00,73.31,73.41,73.28,73.37,35200.0,54.5754,54.6499,54.5531,54.6201,35200.0
2014-04-07 14:55:00,73.37,73.41,73.34,73.39,61900.0,54.6201,54.6499,54.5977,54.635,61900.0
2014-04-07 15:00:00,73.37,73.38,73.32,73.33,32100.0,54.6201,54.6275,54.5829,54.5903,32100.0
2014-04-07 15:05:00,73.33,73.41,73.31,73.41,27000.0,54.5903,54.6499,54.5754,54.6499,27000.0
2014-04-07 15:10:00,73.41,73.58,73.4,73.58,35500.0,54.6499,54.7764,54.6424,54.7764,35500.0
2014-04-07 15:15:00,73.57,73.59,73.54,73.57,36900.0,54.769,54.7839,54.7466,54.769,36900.0
2014-04-07 15:20:00,73.56,73.56,73.45,73.49,27800.0,54.7615,54.7615,54.6796,54.7094,27800.0
2014-04-07 15:25:00,73.49,73.67,73.49,73.67,21300.0,54.7094,54.8434,54.7094,54.8434,21300.0
2014-04-07 15:30:00,73.64,73.64,73.54,73.55,19900.0,54.8211,54.8211,54.7466,54.7541,19900.0
2014-04-07 15:35:00,73.56,73.63,73.52,73.54,39200.0,54.7615,54.8136,54.7317,54.7466,39200.0
2014-04-07 15:40:00,73.54,73.55,73.5,73.52,35400.0,54.7466,54.7541,54.7169,54.7317,35400.0
2014-04-07 15:45:00,73.52,73.53,73.44,73.47,58400.0,54.7317,54.7392,54.6722,54.6945,58400.0
2014-04-07 15:50:00,73.47,73.47,73.33,73.33,50000.0,54.6945,54.6945,54.5903,54.5903,50000.0
2014-04-07 15:55:00,73.35,73.42,73.33,73.38,98400.0,54.6052,54.6573,54.5903,54.6275,98400.0
2014-04-08 09:30:00,73.51,73.61,72.78,73.15,74500.0,54.7243,54.7987,54.1808,54.4563,74500.0
2014-04-08 09:35:00,73.23,73.5,73.19,73.39,98700.0,54.5159,54.7169,54.4861,54.635,98700.0
2014-04-08 09:40:00,73.39,73.69,73.39,73.69,11800.0,54.635,54.8583,54.635,54.8583,11800.0
2014-04-08 09:45:00,73.63,73.69,73.41,73.41,35000.0,54.8136,54.8583,54.6499,54.6499,35000.0
2014-04-08 09:50:00,73.38,73.47,73.16,73.45,20100.0,54.6275,54.6945,54.4637,54.6796,20100.0
2014-04-08 09:55:00,73.5,73.56,73.37,73.37,38800.0,54.7169,54.7615,54.6201,54.6201,38800.0
2014-04-08 10:00:00,73.37,73.58,73.37,73.51,24600.0,54.6201,54.7764,54.6201,54.7243,24600.0
2014-04-08 10:05:00,73.52,73.6,73.47,73.59,10500.0,54.7317,54.7913,54.6945,54.7839,10500.0
2014-04-08 10:10:00,73.56,73.56,73.4,73.53,33400.0,54.7615,54.7615,54.6424,54.7392,33400.0
2014-04-08 10:15:00,73.54,73.58,73.42,73.44,95000.0,54.7466,54.7764,54.6573,54.6722,95000.0
2014-04-08 10:20:00,73.44,73.47,73.13,73.15,35300.0,54.6722,54.6945,54.4414,54.4563,35300.0
2014-04-08 10:25:00,73.14,73.22,73.02,73.05,29700.0,54.4489,54.5084,54.3595,54.3819,29700.0
2014-04-08 10:30:00,73.05,73.36,73.05,73.31,45600.0,54.3819,54.6126,54.3819,54.5754,45600.0
2014-04-08 10:35:00,73.31,73.37,73.24,73.37,30400.0,54.5754,54.6201,54.5233,54.6201,30400.0
2014-04-08 10:40:00,73.37,73.53,73.27,73.51,24100.0,54.6201,54.7392,54.5456,54.7243,24100.0
2014-04-08 10:45:00,73.5,73.61,73.5,73.57,25800.0,54.7169,54.7987,54.7169,54.769,25800.0
2014-04-08 10:50:00,73.58,73.78,73.56,73.78,22900.0,54.7764,54.9253,54.7615,54.9253,22900.0
2014-04-08 10:55:00,73.77,73.8,73.57,73.59,28000.0,54.9179,54.9402,54.769,54.7839,28000.0
2014-04-08 11:00:00,73.58,73.64,73.53,73.63,51900.0,54.7764,54.8211,54.7392,54.8136,51900.0
2014-04-08 11:05:00,73.63,73.72,73.6,73.7,56100.0,54.8136,54.8806,54.7913,54.8657,56100.0
2014-04-08 11:10:00,73.7,73.72,73.6,73.63,22800.0,54.8657,54.8806,54.7913,54.8136,22800.0
2014-04-08 11:15:00,73.6,73.77,73.6,73.75,24300.0,54.7913,54.9179,54.7913,54.903,24300.0
2014-04-08 11:20:00,73.76,73.81,73.73,73.81,10500.0,54.9104,54.9476,54.8881,54.9476,10500.0
2014-04-08 11:25:00,73.81,73.82,73.7,73.75,16800.0,54.9476,54.9551,54.8657,54.903,16800.0
2014-04-08 11:30:00,73.74,73.77,73.71,73.71,16300.0,54.8955,54.9179,54.8732,54.8732,16300.0
2014-04-08 11:35:00,73.7,73.72,73.52,73.53,18900.0,54.8657,54.8806,54.7317,54.7392,18900.0
2014-04-08 11:40:00,73.55,73.55,73.43,73.45,27900.0,54.7541,54.7541,54.6647,54.6796,27900.0
2014-04-08 11:45:00,73.44,73.49,73.36,73.39,15700.0,54.6722,54.7094,54.6126,54.635,15700.0
2014-04-08 11:50:00,73.39,73.39,73.32,73.36,19400.0,54.635,54.635,54.5829,54.6126,19400.0
2014-04-08 11:55:00,73.36,73.54,73.36,73.51,21500.0,54.6126,54.7466,54.6126,54.7243,21500.0
2014-04-08 12:00:00,73.51,73.54,73.43,73.54,8600.0,54.7243,54.7466,54.6647,54.7466,8600.0
2014-04-08 12:05:00,73.54,73.6,73.52,73.57,8000.0,54.7466,54.7913,54.7317,54.769,8000.0
2014-04-08 12:10:00,73.58,73.6,73.53,73.57,7800.0,54.7764,54.7913,54.7392,54.769,7800.0
2014-04-08 12:15:00,73.56,73.6,73.51,73.58,23700.0,54.7615,54.7913,54.7243,54.7764,23700.0
2014-04-08 12:20:00,73.59,73.59,73.51,73.55,12500.0,54.7839,54.7839,54.7243,54.7541,12500.0
2014-04-08 12:25:00,73.55,73.57,73.53,73.56,8800.0,54.7541,54.769,54.7392,54.7615,8800.0
2014-04-08 12:30:00,73.59,73.62,73.54,73.61,14000.0,54.7839,54.8062,54.7466,54.7987,14000.0
2014-04-08 12:35:00,73.6,73.65,73.59,73.59,9700.0,54.7913,54.8285,54.7839,54.7839,9700.0
2014-04-08 12:40:00,73.6,73.6,73.47,73.52,14500.0,54.7913,54.7913,54.6945,54.7317,14500.0
2014-04-08 12:45:00,73.53,73.55,73.47,73.47,7800.0,54.7392,54.7541,54.6945,54.6945,7800.0
2014-04-08 12:50:00,73.49,73.55,73.45,73.55,10100.0,54.7094,54.7541,54.6796,54.7541,10100.0
2014-04-08 12:55:00,73.55,73.55,73.51,73.51,5600.0,54.7541,54.7541,54.7243,54.7243,5600.0
2014-04-08 13:00:00,73.52,73.54,73.48,73.48,8800.0,54.7317,54.7466,54.702,54.702,8800.0
2014-04-08 13:05:00,73.47,73.5,73.44,73.48,21400.0,54.6945,54.7169,54.6722,54.702,21400.0
2014-04-08 13:10:00,73.49,73.53,73.46,73.51,12700.0,54.7094,54.7392,54.6871,54.7243,12700.0
2014-04-08 13:15:00,73.52,73.56,73.51,73.55,11500.0,54.7317,54.7615,54.7243,54.7541,11500.0
2014-04-08 13:20:00,73.55,73.66,73.55,73.66,23900.0,54.7541,54.836,54.7541,54.836,23900.0
2014-04-08 13:25:00,73.66,73.69,73.63,73.67,26900.0,54.836,54.8583,54.8136,54.8434,26900.0
2014-04-08 13:30:00,73.67,73.68,73.62,73.65,9700.0,54.8434,54.8509,54.8062,54.8285,9700.0
2014-04-08 13:35:00,73.65,73.65,73.53,73.55,39000.0,54.8285,54.8285,54.7392,54.7541,39000.0
2014-04-08 13:40:00,73.55,73.64,73.54,73.63,19500.0,54.7541,54.8211,54.7466,54.8136,19500.0
2014-04-08 13:45:00,73.63,73.64,73.44,73.45,41900.0,54.8136,54.8211,54.6722,54.6796,41900.0
2014-04-08 13:50:00,73.45,73.45,73.36,73.37,67000.0,54.6796,54.6796,54.6126,54.6201,67000.0
2014-04-08 13:55:00,73.37,73.41,73.37,73.4,36400.0,54.6201,54.6499,54.6201,54.6424,36400.0
2014-04-08 14:00:00,73.4,73.4,73.3,73.3,30300.0,54.6424,54.6424,54.568,54.568,30300.0
2014-04-08 14:05:00,73.3,73.33,73.22,73.22,81500.0,54.568,54.5903,54.5084,54.5084,81500.0
2014-04-08 14:10:00,73.21,73.3,73.21,73.28,40400.0,54.501,54.568,54.501,54.5531,40400.0
2014-04-08 14:15:00,73.28,73.3,73.16,73.2,17200.0,54.5531,54.568,54.4637,54.4935,17200.0
2014-04-08 14:20:00,73.22,73.23,73.17,73.22,12600.0,54.5084,54.5159,54.4712,54.5084,12600.0
2014-04-08 14:25:00,73.22,73.29,73.19,73.24,73600.0,54.5084,54.5605,54.4861,54.5233,73600.0
2014-04-08 14:30:00,73.26,73.31,73.23,73.3,16300.0,54.5382,54.5754,54.5159,54.568,16300.0
2014-04-08 14:35:00,73.29,73.31,73.26,73.31,22300.0,54.5605,54.5754,54.5382,54.5754,22300.0
2014-04-08 14:40:00,73.31,73.36,73.23,73.25,16600.0,54.5754,54.6126,54.5159,54.5307,16600.0
2014-04-08 14:45:00,73.26,73.31,73.22,73.24,47400.0,54.5382,54.5754,54.5084,54.5233,47400.0
2014-04-08 14:50:00,73.23,73.27,73.2,73.22,106900.0,54.5159,54.5456,54.4935,54.5084,106900.0
2014-04-08 14:55:00,73.21,73.25,73.14,73.18,49500.0,54.501,54.5307,54.4489,54.4786,49500.0
2014-04-08 15:00:00,73.18,73.18,73.03,73.03,46300.0,54.4786,54.4786,54.367,54.367,46300.0
2014-04-08 15:05:00,73.04,73.12,73.04,73.07,82900.0,54.3744,54.434,54.3744,54.3967,82900.0
2014-04-08 15:10:00,73.07,73.1,73.0,73.1,37300.0,54.3967,54.4191,54.3446,54.4191,37300.0
2014-04-08 15:15:00,73.09,73.22,73.09,73.17,22000.0,54.4116,54.5084,54.4116,54.4712,22000.0
2014-04-08 15:20:00,73.17,73.27,73.17,73.26,30200.0,54.4712,54.5456,54.4712,54.5382,30200.0
2014-04-08 15:25:00,73.26,73.31,73.26,73.28,26200.0,54.5382,54.5754,54.5382,54.5531,26200.0
2014-04-08 15:30:00,73.28,73.4,73.25,73.39,57500.0,54.5531,54.6424,54.5307,54.635,57500.0
2014-04-08 15:35:00,73.38,73.49,73.35,73.49,63700.0,54.6275,54.7094,54.6052,54.7094,63700.0
2014-04-08 15:40:00,73.48,73.54,73.38,73.38,80500.0,54.702,54.7466,54.6275,54.6275,80500.0
2014-04-08 15:45:00,73.37,73.48,73.32,73.46,130000.0,54.6201,54.702,54.5829,54.6871,130000.0
2014-04-08 15:50:00,73.45,73.47,73.34,73.38,86500.0,54.6796,54.6945,54.5977,54.6275,86500.0
2014-04-08 15:55:00,73.37,73.49,73.36,73.38,146200.0,54.6201,54.7094,54.6126,54.6275,146200.0
2014-04-09 09:30:00,73.5,73.96,73.5,73.85,67000.0,54.7169,55.0593,54.7169,54.9774,67000.0
2014-04-09 09:35:00,73.85,73.9,73.61,73.69,38500.0,54.9774,55.0146,54.7987,54.8583,38500.0
2014-04-09 09:40:00,73.67,73.76,73.49,73.6,28800.0,54.8434,54.9104,54.7094,54.7913,28800.0
2014-04-09 09:45:00,73.57,73.7,73.48,73.48,17800.0,54.769,54.8657,54.702,54.702,17800.0
2014-04-09 09:50:00,73.48,73.72,73.38,73.63,18400.0,54.702,54.8806,54.6275,54.8136,18400.0
2014-04-09 09:55:00,73.64,73.79,73.64,73.75,20800.0,54.8211,54.9327,54.8211,54.903,20800.0
2014-04-09 10:00:00,73.74,73.83,73.7,73.72,27000.0,54.8955,54.9625,54.8657,54.8806,27000.0
2014-04-09 10:05:00,73.7,73.83,73.64,73.67,29000.0,54.8657,54.9625,54.8211,54.8434,29000.0
2014-04-09 10:10:00,73.68,73.79,73.62,73.66,24300.0,54.8509,54.9327,54.8062,54.836,24300.0
2014-04-09 10:15:00,73.62,73.84,73.6,73.64,61800.0,54.8062,54.97,54.7913,54.8211,61800.0
2014-04-09 10:20:00,73.67,73.89,73.65,73.89,16900.0,54.8434,55.0072,54.8285,55.0072,16900.0
2014-04-09 10:25:00,73.88,73.88,73.75,73.83,34900.0,54.9997,54.9997,54.903,54.9625,34900.0
2014-04-09 10:30:00,73.82,73.91,73.8,73.81,12300.0,54.9551,55.0221,54.9402,54.9476,12300.0
2014-04-09 10:35:00,73.79,73.86,73.79,73.8,33700.0,54.9327,54.9849,54.9327,54.9402,33700.0
2014-04-09 10:40:00,73.81,73.91,73.8,73.89,22200.0,54.9476,55.0221,54.9402,55.0072,22200.0
2014-04-09 10:45:00,73.88,73.9,73.71,73.84,21100.0,54.9997,55.0146,54.8732,54.97,21100.0
2014-04-09 10:50:00,73.84,73.87,73.72,73.82,20400.0,54.97,54.9923,54.8806,54.9551,20400.0
2014-04-09 10:55:00,73.83,73.89,73.8,73.82,21200.0,54.9625,55.0072,54.9402,54.9551,21200.0
2014-04-09 11:00:00,73.81,73.82,73.66,73.69,18800.0,54.9476,54.9551,54.836,54.8583,18800.0
2014-04-09 11:05:00,73.71,73.79,73.65,73.7,18200.0,54.8732,54.9327,54.8285,54.8657,18200.0
2014-04-09 11:10:00,73.71,73.75,73.62,73.68,12800.0,54.8732,54.903,54.8062,54.8509,12800.0
2014-04-09 11:15:00,73.68,73.86,73.68,73.84,7900.0,54.8509,54.9849,54.8509,54.97,7900.0
2014-04-09 11:20:00,73.83,73.89,73.8,73.81,33500.0,54.9625,55.0072,54.9402,54.9476,33500.0
2014-04-09 11:25:00,73.81,73.83,73.72,73.8,8100.0,54.9476,54.9625,54.8806,54.9402,8100.0
2014-04-09 11:30:00,73.79,73.9,73.75,73.88,20200.0,54.9327,55.0146,54.903,54.9997,20200.0
2014-04-09 11:35:00,73.86,73.92,73.84,73.92,10500.0,54.9849,55.0295,54.97,55.0295,10500.0
2014-04-09 11:40:00,73.92,73.94,73.89,73.9,9400.0,55.0295,55.0444,55.0072,55.0146,9400.0
2014-04-09 11:45:00,73.9,74.0,73.89,73.96,23300.0,55.0146,55.0891,55.0072,55.0593,23300.0
2014-04-09 11:50:00,73.95,74.05,73.94,73.96,37500.0,55.0519,55.1263,55.0444,55.0593,37500.0
2014-04-09 11:55:00,73.93,74.04,73.93,74.02,15500.0,55.037,55.1189,55.037,55.104,15500.0
2014-04-09 12:00:00,74.02,74.02,73.99,74.02,16800.0,55.104,55.104,55.0816,55.104,16800.0
2014-04-09 12:05:00,74.03,74.06,73.99,74.05,11100.0,55.1114,55.1337,55.0816,55.1263,11100.0
2014-04-09 12:10:00,74.04,74.11,74.01,74.11,12900.0,55.1189,55.171,55.0965,55.171,12900.0
2014-04-09 12:15:00,74.11,74.12,74.0,74.12,15300.0,55.171,55.1784,55.0891,55.1784,15300.0
2014-04-09 12:20:00,74.1,74.17,74.09,74.17,12400.0,55.1635,55.2156,55.1561,55.2156,12400.0
2014-04-09 12:25:00,74.18,74.26,74.18,74.21,18300.0,55.2231,55.2826,55.2231,55.2454,18300.0
2014-04-09 12:30:00,74.2,74.22,74.18,74.19,18300.0,55.238,55.2529,55.2231,55.2305,18300.0
2014-04-09 12:35:00,74.17,74.23,74.16,74.21,15000.0,55.2156,55.2603,55.2082,55.2454,15000.0
2014-04-09 12:40:00,74.2,74.22,74.17,74.21,11700.0,55.238,55.2529,55.2156,55.2454,11700.0
2014-04-09 12:45:00,74.21,74.25,74.18,74.18,15800.0,55.2454,55.2752,55.2231,55.2231,15800.0
2014-04-09 12:50:00,74.19,74.19,74.07,74.07,17300.0,55.2305,55.2305,55.1412,55.1412,17300.0
2014-04-09 12:55:00,74.08,74.11,74.06,74.08,10100.0,55.1486,55.171,55.1337,55.1486,10100.0
2014-04-09 13:00:00,74.08,74.17,74.08,74.15,16800.0,55.1486,55.2156,55.1486,55.2007,16800.0
2014-04-09 13:05:00,74.16,74.18,74.12,74.13,14400.0,55.2082,55.2231,55.1784,55.1859,14400.0
2014-04-09 13:10:00,74.13,74.16,74.13,74.14,11900.0,55.1859,55.2082,55.1859,55.1933,11900.0
2014-04-09 13:15:00,74.13,74.17,74.11,74.17,13500.0,55.1859,55.2156,55.171,55.2156,13500.0
2014-04-09 13:20:00,74.17,74.17,74.12,74.15,11300.0,55.2156,55.2156,55.1784,55.2007,11300.0
2014-04-09 13:25:00,74.16,74.2,74.15,74.16,13700.0,55.2082,55.238,55.2007,55.2082,13700.0
2014-04-09 13:30:00,74.15,74.16,74.09,74.16,10400.0,55.2007,55.2082,55.1561,55.2082,10400.0
2014-04-09 13:35:00,74.16,74.2,74.16,74.17,7900.0,55.2082,55.238,55.2082,55.2156,7900.0
2014-04-09 13:40:00,74.16,74.21,74.13,74.2,11300.0,55.2082,55.2454,55.1859,55.238,11300.0
2014-04-09 13:45:00,74.21,74.21,74.16,74.16,12800.0,55.2454,55.2454,55.2082,55.2082,12800.0
2014-04-09 13:50:00,74.16,74.23,74.14,74.23,25300.0,55.2082,55.2603,55.1933,55.2603,25300.0
2014-04-09 13:55:00,74.24,74.25,74.18,74.19,16300.0,55.2677,55.2752,55.2231,55.2305,16300.0
2014-04-09 14:00:00,74.19,74.39,74.19,74.29,28100.0,55.2305,55.3794,55.2305,55.305,28100.0
2014-04-09 14:05:00,74.29,74.42,74.29,74.41,30300.0,55.305,55.4017,55.305,55.3943,30300.0
2014-04-09 14:10:00,74.4,74.47,74.37,74.37,32500.0,55.3869,55.439,55.3645,55.3645,32500.0
2014-04-09 14:15:00,74.38,74.51,74.38,74.49,43200.0,55.372,55.4687,55.372,55.4539,43200.0
2014-04-09 14:20:00,74.49,74.62,74.49,74.57,55700.0,55.4539,55.5506,55.4539,55.5134,55700.0
2014-04-09 14:25:00,74.56,74.62,74.53,74.57,48100.0,55.506,55.5506,55.4836,55.5134,48100.0
2014-04-09 14:30:00,74.57,74.61,74.52,74.54,29700.0,55.5134,55.5432,55.4762,55.4911,29700.0
2014-04-09 14:35:00,74.54,74.59,74.5,74.57,26900.0,55.4911,55.5283,55.4613,55.5134,26900.0
2014-04-09 14:40:00,74.57,74.62,74.55,74.62,13300.0,55.5134,55.5506,55.4985,55.5506,13300.0
2014-04-09 14:45:00,74.61,74.65,74.59,74.6,11900.0,55.5432,55.573,55.5283,55.5357,11900.0
2014-04-09 14:50:00,74.6,74.61,74.57,74.58,22000.0,55.5357,55.5432,55.5134,55.5209,22000.0
2014-04-09 14:55:00,74.57,74.58,74.51,74.51,49900.0,55.5134,55.5209,55.4687,55.4687,49900.0
2014-04-09 15:00:00,74.52,74.53,74.47,74.53,28500.0,55.4762,55.4836,55.439,55.4836,28500.0
2014-04-09 15:05:00,74.52,74.55,74.5,74.51,43600.0,55.4762,55.4985,55.4613,55.4687,43600.0
2014-04-09 15:10:00,74.52,74.64,74.51,74.59,23400.0,55.4762,55.5655,55.4687,55.5283,23400.0
2014-04-09 15:15:00,74.61,74.64,74.6,74.63,18700.0,55.5432,55.5655,55.5357,55.5581,18700.0
2014-04-09 15:20:00,74.63,74.71,74.59,74.61,28300.0,55.5581,55.6176,55.5283,55.5432,28300.0
2014-04-09 15:25:00,74.61,74.63,74.53,74.57,37000.0,55.5432,55.5581,55.4836,55.5134,37000.0
2014-04-09 15:30:00,74.56,74.64,74.55,74.62,30300.0,55.506,55.5655,55.4985,55.5506,30300.0
2014-04-09 15:35:00,74.64,74.7,74.63,74.67,35800.0,55.5655,55.6102,55.5581,55.5879,35800.0
2014-04-09 15:40:00,74.67,74.74,74.65,74.73,32600.0,55.5879,55.64,55.573,55.6325,32600.0
2014-04-09 15:45:00,74.73,74.76,74.68,74.76,71500.0,55.6325,55.6549,55.5953,55.6549,71500.0
2014-04-09 15:50:00,74.76,74.78,74.7,74.75,73200.0,55.6549,55.6697,55.6102,55.6474,73200.0
2014-04-09 15:55:00,74.75,74.84,74.72,74.78,107800.0,55.6474,55.7144,55.6251,55.6697,107800.0
2014-04-10 09:30:00,74.86,74.94,74.44,74.44,50700.0,55.7293,55.7889,55.4166,55.4166,50700.0
2014-04-10 09:35:00,74.44,74.49,74.28,74.39,33600.0,55.4166,55.4539,55.2975,55.3794,33600.0
2014-04-10 09:40:00,74.39,74.6,74.39,74.51,20000.0,55.3794,55.5357,55.3794,55.4687,20000.0
2014-04-10 09:45:00,74.54,74.59,74.38,74.38,20200.0,55.4911,55.5283,55.372,55.372,20200.0
2014-04-10 09:50:00,74.39,74.42,74.22,74.27,17600.0,55.3794,55.4017,55.2529,55.2901,17600.0
2014-04-10 09:55:00,74.3,74.4,74.24,74.4,15500.0,55.3124,55.3869,55.2677,55.3869,15500.0
2014-04-10 10:00:00,74.42,74.42,74.28,74.35,16500.0,55.4017,55.4017,55.2975,55.3496,16500.0
2014-04-10 10:05:00,74.32,74.55,74.32,74.55,19400.0,55.3273,55.4985,55.3273,55.4985,19400.0
2014-04-10 10:10:00,74.54,74.68,74.52,74.58,34000.0,55.4911,55.5953,55.4762,55.5209,34000.0
2014-04-10 10:15:00,74.57,74.6,74.41,74.43,15300.0,55.5134,55.5357,55.3943,55.4092,15300.0
2014-04-10 10:20:00,74.46,74.55,74.42,74.53,8800.0,55.4315,55.4985,55.4017,55.4836,8800.0
2014-04-10 10:25:00,74.52,74.64,74.48,74.64,16700.0,55.4762,55.5655,55.4464,55.5655,16700.0
2014-04-10 10:30:00,74.65,74.66,74.48,74.55,10200.0,55.573,55.5804,55.4464,55.4985,10200.0
2014-04-10 10:35:00,74.54,74.54,74.36,74.37,12400.0,55.4911,55.4911,55.3571,55.3645,12400.0
2014-04-10 10:40:00,74.36,74.39,74.27,74.29,7500.0,55.3571,55.3794,55.2901,55.305,7500.0
2014-04-10 10:45:00,74.3,74.35,74.18,74.21,9200.0,55.3124,55.3496,55.2231,55.2454,9200.0
2014-04-10 10:50:00,74.2,74.26,74.15,74.24,7100.0,55.238,55.2826,55.2007,55.2677,7100.0
2014-04-10 10:55:00,74.26,74.27,74.06,74.06,9500.0,55.2826,55.2901,55.1337,55.1337,9500.0
2014-04-10 11:00:00,74.06,74.06,73.94,73.95,38100.0,55.1337,55.1337,55.0444,55.0519,38100.0
2014-04-10 11:05:00,73.93,73.93,73.77,73.79,34600.0,55.037,55.037,54.9179,54.9327,34600.0
2014-04-10 11:10:00,73.79,74.0,73.73,74.0,16600.0,54.9327,55.0891,54.8881,55.0891,16600.0
2014-04-10 11:15:00,74.0,74.02,73.87,73.94,28400.0,55.0891,55.104,54.9923,55.0444,28400.0
2014-04-10 11:20:00,73.98,74.01,73.9,73.9,10700.0,55.0742,55.0965,55.0146,55.0146,10700.0
2014-04-10 11:25:00,73.89,73.9,73.71,73.72,7900.0,55.0072,55.0146,54.8732,54.8806,7900.0
2014-04-10 11:30:00,73.72,73.88,73.72,73.87,18100.0,54.8806,54.9997,54.8806,54.9923,18100.0
2014-04-10 11:35:00,73.91,73.91,73.81,73.84,9600.0,55.0221,55.0221,54.9476,54.97,9600.0
2014-04-10 11:40:00,73.85,73.96,73.77,73.94,6600.0,54.9774,55.0593,54.9179,55.0444,6600.0
2014-04-10 11:45:00,73.94,73.94,73.78,73.85,17000.0,55.0444,55.0444,54.9253,54.9774,17000.0
2014-04-10 11:50:00,73.85,73.85,73.71,73.71,17500.0,54.9774,54.9774,54.8732,54.8732,17500.0
2014-04-10 11:55:00,73.71,73.78,73.65,73.69,13400.0,54.8732,54.9253,54.8285,54.8583,13400.0
2014-04-10 12:00:00,73.7,73.79,73.47,73.51,27800.0,54.8657,54.9327,54.6945,54.7243,27800.0
2014-04-10 12:05:00,73.53,73.56,73.49,73.51,45300.0,54.7392,54.7615,54.7094,54.7243,45300.0
2014-04-10 12:10:00,73.5,73.53,73.43,73.53,34400.0,54.7169,54.7392,54.6647,54.7392,34400.0
2014-04-10 12:15:00,73.53,73.63,73.53,73.59,26100.0,54.7392,54.8136,54.7392,54.7839,26100.0
2014-04-10 12:20:00,73.59,73.62,73.51,73.52,37500.0,54.7839,54.8062,54.7243,54.7317,37500.0
2014-04-10 12:25:00,73.52,73.57,73.5,73.53,11300.0,54.7317,54.769,54.7169,54.7392,11300.0
2014-04-10 12:30:00,73.53,73.57,73.41,73.5,24000.0,54.7392,54.769,54.6499,54.7169,24000.0
2014-04-10 12:35:00,73.47,73.48,73.38,73.38,11400.0,54.6945,54.702,54.6275,54.6275,11400.0
2014-04-10 12:40:00,73.4,73.42,73.31,73.36,34300.0,54.6424,54.6573,54.5754,54.6126,34300.0
2014-04-10 12:45:00,73.38,73.46,73.34,73.35,10900.0,54.6275,54.6871,54.5977,54.6052,10900.0
2014-04-10 12:50:00,73.35,73.39,73.26,73.39,9800.0,54.6052,54.635,54.5382,54.635,9800.0
2014-04-10 12:55:00,73.4,73.4,73.23,73.24,14000.0,54.6424,54.6424,54.5159,54.5233,14000.0
2014-04-10 13:00:00,73.24,73.32,73.21,73.23,48000.0,54.5233,54.5829,54.501,54.5159,48000.0
2014-04-10 13:05:00,73.25,73.31,73.25,73.25,26800.0,54.5307,54.5754,54.5307,54.5307,26800.0
2014-04-10 13:10:00,73.25,73.31,73.2,73.22,17100.0,54.5307,54.5754,54.4935,54.5084,17100.0
2014-04-10 13:15:00,73.2,73.25,73.06,73.09,14800.0,54.4935,54.5307,54.3893,54.4116,14800.0
2014-04-10 13:20:00,73.07,73.08,72.99,72.99,16300.0,54.3967,54.4042,54.3372,54.3372,16300.0
2014-04-10 13:25:00,73.04,73.12,72.97,73.09,15600.0,54.3744,54.434,54.3223,54.4116,15600.0
2014-04-10 13:30:00,73.09,73.14,73.04,73.08,25300.0,54.4116,54.4489,54.3744,54.4042,25300.0
2014-04-10 13:35:00,73.08,73.15,73.06,73.11,16600.0,54.4042,54.4563,54.3893,54.4265,16600.0
2014-04-10 13:40:00,73.11,73.19,73.1,73.19,13100.0,54.4265,54.4861,54.4191,54.4861,13100.0
2014-04-10 13:45:00,73.2,73.31,73.15,73.28,14900.0,54.4935,54.5754,54.4563,54.5531,14900.0
2014-04-10 13:50:00,73.29,73.33,73.15,73.33,9800.0,54.5605,54.5903,54.4563,54.5903,9800.0
2014-04-10 13:55:00,73.35,73.43,73.32,73.38,11300.0,54.6052,54.6647,54.5829,54.6275,11300.0
2014-04-10 14:00:00,73.37,73.43,73.34,73.43,18200.0,54.6201,54.6647,54.5977,54.6647,18200.0
2014-04-10 14:05:00,73.44,73.48,73.38,73.38,17000.0,54.6722,54.702,54.6275,54.6275,17000.0
2014-04-10 14:10:00,73.39,73.55,73.36,73.54,35600.0,54.635,54.7541,54.6126,54.7466,35600.0
2014-04-10 14:15:00,73.56,73.59,73.48,73.55,13500.0,54.7615,54.7839,54.702,54.7541,13500.0
2014-04-10 14:20:00,73.52,73.59,73.5,73.55,32400.0,54.7317,54.7839,54.7169,54.7541,32400.0
2014-04-10 14:25:00,73.56,73.57,73.43,73.43,22500.0,54.7615,54.769,54.6647,54.6647,22500.0
2014-04-10 14:30:00,73.42,73.42,73.3,73.33,12900.0,54.6573,54.6573,54.568,54.5903,12900.0
2014-04-10 14:35:00,73.34,73.34,73.16,73.26,10100.0,54.5977,54.5977,54.4637,54.5382,10100.0
2014-04-10 14:40:00,73.27,73.35,73.27,73.32,8100.0,54.5456,54.6052,54.5456,54.5829,8100.0
2014-04-10 14:45:00,73.31,73.31,73.09,73.15,15100.0,54.5754,54.5754,54.4116,54.4563,15100.0
2014-04-10 14:50:00,73.17,73.23,73.09,73.1,15800.0,54.4712,54.5159,54.4116,54.4191,15800.0
2014-04-10 14:55:00,73.12,73.21,73.08,73.16,12500.0,54.434,54.501,54.4042,54.4637,12500.0
2014-04-10 15:00:00,73.16,73.17,72.92,72.93,40600.0,54.4637,54.4712,54.2851,54.2925,40600.0
2014-04-10 15:05:00,72.91,72.95,72.78,72.81,35700.0,54.2776,54.3074,54.1808,54.2032,35700.0
2014-04-10 15:10:00,72.77,72.84,72.75,72.78,58600.0,54.1734,54.2255,54.1585,54.1808,58600.0
2014-04-10 15:15:00,72.79,72.88,72.77,72.87,66200.0,54.1883,54.2553,54.1734,54.2478,66200.0
2014-04-10 15:20:00,72.87,72.87,72.69,72.81,71000.0,54.2478,54.2478,54.1138,54.2032,71000.0
2014-04-10 15:25:00,72.82,72.9,72.78,72.86,29300.0,54.2106,54.2702,54.1808,54.2404,29300.0
2014-04-10 15:30:00,72.86,72.98,72.8,72.94,46800.0,54.2404,54.3297,54.1957,54.3,46800.0
2014-04-10 15:35:00,72.94,73.03,72.93,73.02,32100.0,54.3,54.367,54.2925,54.3595,32100.0
2014-04-10 15:40:00,73.03,73.08,72.91,73.05,40300.0,54.367,54.4042,54.2776,54.3819,40300.0
2014-04-10 15:45:00,73.05,73.16,73.04,73.14,72200.0,54.3819,54.4637,54.3744,54.4489,72200.0
2014-04-10 15:50:00,73.14,73.14,72.98,73.03,81500.0,54.4489,54.4489,54.3297,54.367,81500.0
2014-04-10 15:55:00,73.02,73.02,72.84,72.84,224400.0,54.3595,54.3595,54.2255,54.2255,224400.0
2014-04-11 09:30:00,72.59,72.59,72.09,72.13,78100.0,54.0394,54.0394,53.6672,53.697,78100.0
2014-04-11 09:35:00,72.18,72.18,71.97,72.09,67800.0,53.7342,53.7342,53.5778,53.6672,67800.0
2014-04-11 09:40:00,72.05,72.38,72.05,72.34,59400.0,53.6374,53.8831,53.6374,53.8533,59400.0
2014-04-11 09:45:00,72.35,72.55,72.32,72.41,80500.0,53.8607,54.0096,53.8384,53.9054,80500.0
2014-04-11 09:50:00,72.41,72.53,72.41,72.46,30300.0,53.9054,53.9947,53.9054,53.9426,30300.0
2014-04-11 09:55:00,72.48,72.5,72.21,72.23,41400.0,53.9575,53.9724,53.7565,53.7714,41400.0
2014-04-11 10:00:00,72.26,72.26,71.98,72.02,111400.0,53.7937,53.7937,53.5853,53.6151,111400.0
2014-04-11 10:05:00,72.02,72.06,71.87,71.92,101200.0,53.6151,53.6448,53.5034,53.5406,101200.0
2014-04-11 10:10:00,71.93,71.96,71.63,71.72,59300.0,53.5481,53.5704,53.3247,53.3917,59300.0
2014-04-11 10:15:00,71.73,71.78,71.42,71.45,87700.0,53.3992,53.4364,53.1684,53.1907,87700.0
2014-04-11 10:20:00,71.44,71.75,71.44,71.7,37200.0,53.1833,53.4141,53.1833,53.3768,37200.0
2014-04-11 10:25:00,71.7,71.95,71.69,71.81,35000.0,53.3768,53.563,53.3694,53.4587,35000.0
2014-04-11 10:30:00,71.79,71.85,71.68,71.72,65500.0,53.4438,53.4885,53.362,53.3917,65500.0
2014-04-11 10:35:00,71.7,71.75,71.52,71.52,52400.0,53.3768,53.4141,53.2428,53.2428,52400.0
2014-04-11 10:40:00,71.53,71.9,71.52,71.73,38600.0,53.2503,53.5257,53.2428,53.3992,38600.0
2014-04-11 10:45:00,71.75,71.93,71.65,71.91,36200.0,53.4141,53.5481,53.3396,53.5332,36200.0
2014-04-11 10:50:00,71.91,72.27,71.86,72.27,25900.0,53.5332,53.8012,53.496,53.8012,25900.0
2014-04-11 10:55:00,72.26,72.47,72.22,72.24,48600.0,53.7937,53.9501,53.764,53.7788,48600.0
2014-04-11 11:00:00,72.2,72.25,72.03,72.03,61700.0,53.7491,53.7863,53.6225,53.6225,61700.0
2014-04-11 11:05:00,72.02,72.09,71.93,71.93,26400.0,53.6151,53.6672,53.5481,53.5481,26400.0
2014-04-11 11:10:00,71.94,72.21,71.91,72.16,32600.0,53.5555,53.7565,53.5332,53.7193,32600.0
2014-04-11 11:15:00,72.17,72.3,72.14,72.22,39000.0,53.7267,53.8235,53.7044,53.764,39000.0
2014-04-11 11:20:00,72.17,72.19,72.02,72.08,14600.0,53.7267,53.7416,53.6151,53.6597,14600.0
2014-04-11 11:25:00,72.11,72.12,71.92,72.04,25400.0,53.6821,53.6895,53.5406,53.63,25400.0
2014-04-11 11:30:00,72.03,72.03,71.9,71.97,29700.0,53.6225,53.6225,53.5257,53.5778,29700.0
2014-04-11 11:35:00,71.98,72.03,71.77,71.9,27900.0,53.5853,53.6225,53.429,53.5257,27900.0
2014-04-11 11:40:00,71.92,71.92,71.78,71.8,18000.0,53.5406,53.5406,53.4364,53.4513,18000.0
2014-04-11 11:45:00,71.8,71.8,71.62,71.7,28500.0,53.4513,53.4513,53.3173,53.3768,28500.0
2014-04-11 11:50:00,71.7,71.71,71.61,71.61,24300.0,53.3768,53.3843,53.3098,53.3098,24300.0
2014-04-11 11:55:00,71.61,71.69,71.59,71.61,20900.0,53.3098,53.3694,53.295,53.3098,20900.0
2014-04-11 12:00:00,71.61,71.77,71.6,71.7,31600.0,53.3098,53.429,53.3024,53.3768,31600.0
2014-04-11 12:05:00,71.7,71.72,71.56,71.66,17100.0,53.3768,53.3917,53.2726,53.3471,17100.0
2014-04-11 12:10:00,71.62,71.66,71.45,71.48,36700.0,53.3173,53.3471,53.1907,53.2131,36700.0
2014-04-11 12:15:00,71.46,71.51,71.37,71.48,45600.0,53.1982,53.2354,53.1312,53.2131,45600.0
2014-04-11 12:20:00,71.46,71.46,71.33,71.38,29500.0,53.1982,53.1982,53.1014,53.1386,29500.0
2014-04-11 12:25:00,71.39,71.44,71.32,71.34,29800.0,53.1461,53.1833,53.094,53.1088,29800.0
2014-04-11 12:30:00,71.35,71.41,71.31,71.39,56600.0,53.1163,53.161,53.0865,53.1461,56600.0
2014-04-11 12:35:00,71.4,71.43,71.34,71.37,55100.0,53.1535,53.1758,53.1088,53.1312,55100.0
2014-04-11 12:40:00,71.38,71.46,71.33,71.34,76200.0,53.1386,53.1982,53.1014,53.1088,76200.0
2014-04-11 12:45:00,71.33,71.33,71.25,71.26,57100.0,53.1014,53.1014,53.0418,53.0493,57100.0
2014-04-11 12:50:00,71.26,71.27,71.11,71.11,28800.0,53.0493,53.0567,52.9376,52.9376,28800.0
2014-04-11 12:55:00,71.1,71.25,71.08,71.23,60000.0,52.9302,53.0418,52.9153,53.027,60000.0
2014-04-11 13:00:00,71.25,71.42,71.21,71.37,44000.0,53.0418,53.1684,53.0121,53.1312,44000.0
2014-04-11 13:05:00,71.38,71.39,71.12,71.26,40300.0,53.1386,53.1461,52.9451,53.0493,40300.0
2014-04-11 13:10:00,71.24,71.4,71.23,71.4,34000.0,53.0344,53.1535,53.027,53.1535,34000.0
2014-04-11 13:15:00,71.4,71.41,71.31,71.38,29400.0,53.1535,53.161,53.0865,53.1386,29400.0
2014-04-11 13:20:00,71.38,71.4,71.3,71.33,31700.0,53.1386,53.1535,53.0791,53.1014,31700.0
2014-04-11 13:25:00,71.32,71.36,71.19,71.2,28800.0,53.094,53.1237,52.9972,53.0046,28800.0
2014-04-11 13:30:00,71.2,71.33,71.17,71.28,34800.0,53.0046,53.1014,52.9823,53.0642,34800.0
2014-04-11 13:35:00,71.26,71.34,71.23,71.26,31500.0,53.0493,53.1088,53.027,53.0493,31500.0
2014-04-11 13:40:00,71.26,71.39,71.26,71.32,36300.0,53.0493,53.1461,53.0493,53.094,36300.0
2014-04-11 13:45:00,71.32,71.38,71.26,71.26,34100.0,53.094,53.1386,53.0493,53.0493,34100.0
2014-04-11 13:50:00,71.28,71.3,71.23,71.25,16700.0,53.0642,53.0791,53.027,53.0418,16700.0
2014-04-11 13:55:00,71.25,71.27,71.16,71.21,19100.0,53.0418,53.0567,52.9748,53.0121,19100.0
2014-04-11 14:00:00,71.21,71.32,71.2,71.24,23500.0,53.0121,53.094,53.0046,53.0344,23500.0
2014-04-11 14:05:00,71.24,71.32,71.2,71.22,34800.0,53.0344,53.094,53.0046,53.0195,34800.0
2014-04-11 14:10:00,71.23,71.23,71.03,71.03,42200.0,53.027,53.027,52.8781,52.8781,42200.0
2014-04-11 14:15:00,71.04,71.06,70.93,70.97,44600.0,52.8855,52.9004,52.8036,52.8334,44600.0
2014-04-11 14:20:00,70.98,71.05,70.95,71.04,19200.0,52.8408,52.893,52.8185,52.8855,19200.0
2014-04-11 14:25:00,71.04,71.11,70.92,70.95,34800.0,52.8855,52.9376,52.7962,52.8185,34800.0
2014-04-11 14:30:00,70.94,70.97,70.75,70.77,60100.0,52.8111,52.8334,52.6696,52.6845,60100.0
2014-04-11 14:35:00,70.76,70.8,70.63,70.63,49800.0,52.6771,52.7068,52.5803,52.5803,49800.0
2014-04-11 14:40:00,70.63,70.74,70.56,70.73,65000.0,52.5803,52.6622,52.5282,52.6547,65000.0
2014-04-11 14:45:00,70.76,70.85,70.69,70.71,47100.0,52.6771,52.7441,52.625,52.6398,47100.0
2014-04-11 14:50:00,70.71,70.86,70.65,70.86,49000.0,52.6398,52.7515,52.5952,52.7515,49000.0
2014-04-11 14:55:00,70.87,71.02,70.87,70.99,35500.0,52.759,52.8706,52.759,52.8483,35500.0
2014-04-11 15:00:00,70.99,71.0,70.84,70.91,88300.0,52.8483,52.8557,52.7366,52.7887,88300.0
2014-04-11 15:05:00,70.91,71.07,70.84,71.05,40500.0,52.7887,52.9078,52.7366,52.893,40500.0
2014-04-11 15:10:00,71.07,71.11,71.03,71.04,35200.0,52.9078,52.9376,52.8781,52.8855,35200.0
2014-04-11 15:15:00,71.04,71.16,70.98,71.16,23500.0,52.8855,52.9748,52.8408,52.9748,23500.0
2014-04-11 15:20:00,71.15,71.34,71.13,71.34,31700.0,52.9674,53.1088,52.9525,53.1088,31700.0
2014-04-11 15:25:00,71.33,71.37,71.19,71.19,53000.0,53.1014,53.1312,52.9972,52.9972,53000.0
2014-04-11 15:30:00,71.19,71.22,71.08,71.13,37500.0,52.9972,53.0195,52.9153,52.9525,37500.0
2014-04-11 15:35:00,71.12,71.17,71.07,71.14,41200.0,52.9451,52.9823,52.9078,52.96,41200.0
2014-04-11 15:40:00,71.14,71.29,71.11,71.11,49100.0,52.96,53.0716,52.9376,52.9376,49100.0
2014-04-11 15:45:00,71.1,71.15,70.99,71.11,87000.0,52.9302,52.9674,52.8483,52.9376,87000.0
2014-04-11 15:50:00,71.09,71.09,70.86,70.91,112700.0,52.9227,52.9227,52.7515,52.7887,112700.0
2014-04-11 15:55:00,70.89,71.0,70.89,70.92,174700.0,52.7738,52.8557,52.7738,52.7962,174700.0
2014-04-14 09:30:00,71.72,71.75,71.28,71.36,55700.0,53.3917,53.4141,53.0642,53.1237,55700.0
2014-04-14 09:35:00,71.35,71.35,70.98,71.08,64000.0,53.1163,53.1163,52.8408,52.9153,64000.0
2014-04-14 09:40:00,71.08,71.41,71.05,71.36,51500.0,52.9153,53.161,52.893,53.1237,51500.0
2014-04-14 09:45:00,71.38,71.38,71.17,71.22,33100.0,53.1386,53.1386,52.9823,53.0195,33100.0
2014-04-14 09:50:00,71.23,71.26,71.13,71.18,39700.0,53.027,53.0493,52.9525,52.9897,39700.0
2014-04-14 09:55:00,71.16,71.18,71.01,71.05,28200.0,52.9748,52.9897,52.8632,52.893,28200.0
2014-04-14 10:00:00,71.06,71.18,70.97,71.05,31700.0,52.9004,52.9897,52.8334,52.893,31700.0
2014-04-14 10:05:00,71.05,71.23,70.92,71.17,40000.0,52.893,53.027,52.7962,52.9823,40000.0
2014-04-14 10:10:00,71.17,71.21,70.96,71.07,19800.0,52.9823,53.0121,52.826,52.9078,19800.0
2014-04-14 10:15:00,71.11,71.22,71.05,71.16,61800.0,52.9376,53.0195,52.893,52.9748,61800.0
2014-04-14 10:20:00,71.16,71.25,71.09,71.14,15800.0,52.9748,53.0418,52.9227,52.96,15800.0
2014-04-14 10:25:00,71.14,71.25,71.08,71.14,16300.0,52.96,53.0418,52.9153,52.96,16300.0
2014-04-14 10:30:00,71.17,71.31,71.15,71.21,18000.0,52.9823,53.0865,52.9674,53.0121,18000.0
2014-04-14 10:35:00,71.23,71.45,71.1,71.33,40800.0,53.027,53.1907,52.9302,53.1014,40800.0
2014-04-14 10:40:00,71.34,71.4,71.25,71.4,30100.0,53.1088,53.1535,53.0418,53.1535,30100.0
2014-04-14 10:45:00,71.42,71.57,71.36,71.57,41300.0,53.1684,53.2801,53.1237,53.2801,41300.0
2014-04-14 10:50:00,71.56,71.89,71.55,71.85,45600.0,53.2726,53.5183,53.2652,53.4885,45600.0
2014-04-14 10:55:00,71.84,71.87,71.74,71.82,21300.0,53.4811,53.5034,53.4066,53.4662,21300.0
2014-04-14 11:00:00,71.83,71.86,71.63,71.64,32500.0,53.4736,53.496,53.3247,53.3322,32500.0
2014-04-14 11:05:00,71.62,71.65,71.48,71.48,25500.0,53.3173,53.3396,53.2131,53.2131,25500.0
2014-04-14 11:10:00,71.48,71.5,71.33,71.5,31900.0,53.2131,53.228,53.1014,53.228,31900.0
2014-04-14 11:15:00,71.5,71.54,71.41,71.42,46200.0,53.228,53.2577,53.161,53.1684,46200.0
2014-04-14 11:20:00,71.43,71.43,71.28,71.28,15000.0,53.1758,53.1758,53.0642,53.0642,15000.0
2014-04-14 11:25:00,71.29,71.35,71.25,71.34,53000.0,53.0716,53.1163,53.0418,53.1088,53000.0
2014-04-14 11:30:00,71.34,71.48,71.33,71.41,40700.0,53.1088,53.2131,53.1014,53.161,40700.0
2014-04-14 11:35:00,71.4,71.51,71.34,71.51,15000.0,53.1535,53.2354,53.1088,53.2354,15000.0
2014-04-14 11:40:00,71.51,71.52,71.46,71.52,10400.0,53.2354,53.2428,53.1982,53.2428,10400.0
2014-04-14 11:45:00,71.52,71.54,71.38,71.51,13300.0,53.2428,53.2577,53.1386,53.2354,13300.0
2014-04-14 11:50:00,71.51,71.54,71.45,71.47,8200.0,53.2354,53.2577,53.1907,53.2056,8200.0
2014-04-14 11:55:00,71.46,71.52,71.4,71.42,15600.0,53.1982,53.2428,53.1535,53.1684,15600.0
2014-04-14 12:00:00,71.42,71.52,71.41,71.52,12000.0,53.1684,53.2428,53.161,53.2428,12000.0
2014-04-14 12:05:00,71.52,71.54,71.42,71.51,14600.0,53.2428,53.2577,53.1684,53.2354,14600.0
2014-04-14 12:10:00,71.51,71.57,71.48,71.51,16700.0,53.2354,53.2801,53.2131,53.2354,16700.0
2014-04-14 12:15:00,71.51,71.58,71.46,71.53,17000.0,53.2354,53.2875,53.1982,53.2503,17000.0
2014-04-14 12:20:00,71.53,71.53,71.42,71.45,11300.0,53.2503,53.2503,53.1684,53.1907,11300.0
2014-04-14 12:25:00,71.45,71.5,71.41,71.47,20100.0,53.1907,53.228,53.161,53.2056,20100.0
2014-04-14 12:30:00,71.48,71.48,71.39,71.39,41700.0,53.2131,53.2131,53.1461,53.1461,41700.0
2014-04-14 12:35:00,71.39,71.48,71.38,71.38,23500.0,53.1461,53.2131,53.1386,53.1386,23500.0
2014-04-14 12:40:00,71.39,71.42,71.32,71.36,33200.0,53.1461,53.1684,53.094,53.1237,33200.0
2014-04-14 12:45:00,71.36,71.37,71.29,71.33,59800.0,53.1237,53.1312,53.0716,53.1014,59800.0
2014-04-14 12:50:00,71.32,71.37,71.3,71.35,20100.0,53.094,53.1312,53.0791,53.1163,20100.0
2014-04-14 12:55:00,71.35,71.35,71.25,71.28,68200.0,53.1163,53.1163,53.0418,53.0642,68200.0
2014-04-14 13:00:00,71.28,71.28,71.15,71.15,51500.0,53.0642,53.0642,52.9674,52.9674,51500.0
2014-04-14 13:05:00,71.15,71.18,71.11,71.12,30000.0,52.9674,52.9897,52.9376,52.9451,30000.0
2014-04-14 13:10:00,71.12,71.18,71.11,71.14,41600.0,52.9451,52.9897,52.9376,52.96,41600.0
2014-04-14 13:15:00,71.15,71.18,71.11,71.17,18700.0,52.9674,52.9897,52.9376,52.9823,18700.0
2014-04-14 13:20:00,71.18,71.2,71.12,71.18,15000.0,52.9897,53.0046,52.9451,52.9897,15000.0
2014-04-14 13:25:00,71.19,71.21,71.15,71.18,15100.0,52.9972,53.0121,52.9674,52.9897,15100.0
2014-04-14 13:30:00,71.16,71.21,71.11,71.18,26000.0,52.9748,53.0121,52.9376,52.9897,26000.0
2014-04-14 13:35:00,71.18,71.2,71.12,71.16,27800.0,52.9897,53.0046,52.9451,52.9748,27800.0
2014-04-14 13:40:00,71.17,71.2,71.11,71.12,24500.0,52.9823,53.0046,52.9376,52.9451,24500.0
2014-04-14 13:45:00,71.11,71.16,71.03,71.05,19300.0,52.9376,52.9748,52.8781,52.893,19300.0
2014-04-14 13:50:00,71.06,71.11,70.92,70.93,48400.0,52.9004,52.9376,52.7962,52.8036,48400.0
2014-04-14 13:55:00,70.93,71.03,70.91,70.98,25600.0,52.8036,52.8781,52.7887,52.8408,25600.0
2014-04-14 14:00:00,70.98,71.02,70.96,71.0,19600.0,52.8408,52.8706,52.826,52.8557,19600.0
2014-04-14 14:05:00,71.01,71.07,70.99,71.05,24200.0,52.8632,52.9078,52.8483,52.893,24200.0
2014-04-14 14:10:00,71.04,71.06,70.89,70.91,43200.0,52.8855,52.9004,52.7738,52.7887,43200.0
2014-04-14 14:15:00,70.91,70.92,70.79,70.79,72000.0,52.7887,52.7962,52.6994,52.6994,72000.0
2014-04-14 14:20:00,70.79,70.81,70.58,70.66,41100.0,52.6994,52.7143,52.5431,52.6026,41100.0
2014-04-14 14:25:00,70.67,70.71,70.64,70.67,23700.0,52.6101,52.6398,52.5877,52.6101,23700.0
2014-04-14 14:30:00,70.67,70.72,70.59,70.66,46600.0,52.6101,52.6473,52.5505,52.6026,46600.0
2014-04-14 14:35:00,70.67,70.74,70.64,70.68,39500.0,52.6101,52.6622,52.5877,52.6175,39500.0
2014-04-14 14:40:00,70.67,70.68,70.63,70.65,36200.0,52.6101,52.6175,52.5803,52.5952,36200.0
2014-04-14 14:45:00,70.65,70.85,70.63,70.84,30900.0,52.5952,52.7441,52.5803,52.7366,30900.0
2014-04-14 14:50:00,70.84,70.86,70.77,70.82,41900.0,52.7366,52.7515,52.6845,52.7217,41900.0
2014-04-14 14:55:00,70.83,70.84,70.65,70.66,37500.0,52.7292,52.7366,52.5952,52.6026,37500.0
2014-04-14 15:00:00,70.64,70.7,70.56,70.67,41500.0,52.5877,52.6324,52.5282,52.6101,41500.0
2014-04-14 15:05:00,70.68,70.71,70.62,70.62,33500.0,52.6175,52.6398,52.5728,52.5728,33500.0
2014-04-14 15:10:00,70.63,70.68,70.4,70.42,41900.0,52.5803,52.6175,52.4091,52.424,41900.0
2014-04-14 15:15:00,70.41,70.58,70.41,70.57,20700.0,52.4165,52.5431,52.4165,52.5356,20700.0
2014-04-14 15:20:00,70.57,70.73,70.56,70.66,32400.0,52.5356,52.6547,52.5282,52.6026,32400.0
2014-04-14 15:25:00,70.65,70.71,70.6,70.7,26100.0,52.5952,52.6398,52.558,52.6324,26100.0
2014-04-14 15:30:00,70.7,70.88,70.7,70.83,71500.0,52.6324,52.7664,52.6324,52.7292,71500.0
2014-04-14 15:35:00,70.82,70.85,70.71,70.83,76900.0,52.7217,52.7441,52.6398,52.7292,76900.0
2014-04-14 15:40:00,70.85,70.96,70.83,70.96,70000.0,52.7441,52.826,52.7292,52.826,70000.0
2014-04-14 15:45:00,70.98,71.05,70.95,70.97,105500.0,52.8408,52.893,52.8185,52.8334,105500.0
2014-04-14 15:50:00,70.97,71.06,70.92,70.95,142500.0,52.8334,52.9004,52.7962,52.8185,142500.0
2014-04-14 15:55:00,70.95,71.05,70.89,71.02,267300.0,52.8185,52.893,52.7738,52.8706,267300.0
2014-04-15 09:30:00,71.07,71.2,70.91,71.17,78500.0,52.9078,53.0046,52.7887,52.9823,78500.0
2014-04-15 09:35:00,71.15,71.33,70.96,71.25,128800.0,52.9674,53.1014,52.826,53.0418,128800.0
2014-04-15 09:40:00,71.27,71.29,71.14,71.23,94200.0,53.0567,53.0716,52.96,53.027,94200.0
2014-04-15 09:45:00,71.23,71.65,71.17,71.64,91600.0,53.027,53.3396,52.9823,53.3322,91600.0
2014-04-15 09:50:00,71.64,71.65,71.29,71.6,39500.0,53.3322,53.3396,53.0716,53.3024,39500.0
2014-04-15 09:55:00,71.59,71.63,71.52,71.62,26400.0,53.295,53.3247,53.2428,53.3173,26400.0
2014-04-15 10:00:00,71.61,71.79,71.6,71.71,57100.0,53.3098,53.4438,53.3024,53.3843,57100.0
2014-04-15 10:05:00,71.7,71.7,71.5,71.53,20800.0,53.3768,53.3768,53.228,53.2503,20800.0
2014-04-15 10:10:00,71.55,71.56,71.32,71.32,43100.0,53.2652,53.2726,53.094,53.094,43100.0
2014-04-15 10:15:00,71.32,71.51,71.28,71.32,111800.0,53.094,53.2354,53.0642,53.094,111800.0
2014-04-15 10:20:00,71.28,71.35,71.07,71.08,51600.0,53.0642,53.1163,52.9078,52.9153,51600.0
2014-04-15 10:25:00,71.08,71.16,71.0,71.05,33200.0,52.9153,52.9748,52.8557,52.893,33200.0
2014-04-15 10:30:00,71.02,71.13,70.86,71.12,83600.0,52.8706,52.9525,52.7515,52.9451,83600.0
2014-04-15 10:35:00,71.11,71.21,71.09,71.11,58100.0,52.9376,53.0121,52.9227,52.9376,58100.0
2014-04-15 10:40:00,71.11,71.28,71.03,71.03,23500.0,52.9376,53.0642,52.8781,52.8781,23500.0
2014-04-15 10:45:00,71.02,71.09,70.93,70.93,48900.0,52.8706,52.9227,52.8036,52.8036,48900.0
2014-04-15 10:50:00,70.97,71.08,70.81,70.91,43800.0,52.8334,52.9153,52.7143,52.7887,43800.0
2014-04-15 10:55:00,70.9,71.01,70.77,70.85,30000.0,52.7813,52.8632,52.6845,52.7441,30000.0
2014-04-15 11:00:00,70.82,70.82,70.64,70.69,20800.0,52.7217,52.7217,52.5877,52.625,20800.0
2014-04-15 11:05:00,70.67,70.94,70.67,70.76,23700.0,52.6101,52.8111,52.6101,52.6771,23700.0
2014-04-15 11:10:00,70.77,70.82,70.69,70.69,10700.0,52.6845,52.7217,52.625,52.625,10700.0
2014-04-15 11:15:00,70.68,70.77,70.58,70.71,24900.0,52.6175,52.6845,52.5431,52.6398,24900.0
2014-04-15 11:20:00,70.71,70.95,70.67,70.95,20700.0,52.6398,52.8185,52.6101,52.8185,20700.0
2014-04-15 11:25:00,70.93,70.97,70.78,70.97,33700.0,52.8036,52.8334,52.692,52.8334,33700.0
2014-04-15 11:30:00,70.98,71.14,70.94,71.06,30400.0,52.8408,52.96,52.8111,52.9004,30400.0
2014-04-15 11:35:00,71.04,71.07,70.96,70.99,24500.0,52.8855,52.9078,52.826,52.8483,24500.0
2014-04-15 11:40:00,70.98,71.0,70.79,70.86,21500.0,52.8408,52.8557,52.6994,52.7515,21500.0
2014-04-15 11:45:00,70.86,70.86,70.52,70.63,19000.0,52.7515,52.7515,52.4984,52.5803,19000.0
2014-04-15 11:50:00,70.65,70.71,70.61,70.71,9500.0,52.5952,52.6398,52.5654,52.6398,9500.0
2014-04-15 11:55:00,70.72,70.77,70.57,70.7,11000.0,52.6473,52.6845,52.5356,52.6324,11000.0
2014-04-15 12:00:00,70.68,70.7,70.51,70.7,16200.0,52.6175,52.6324,52.491,52.6324,16200.0
2014-04-15 12:05:00,70.69,70.7,70.45,70.62,24500.0,52.625,52.6324,52.4463,52.5728,24500.0
2014-04-15 12:10:00,70.62,70.75,70.56,70.67,19700.0,52.5728,52.6696,52.5282,52.6101,19700.0
2014-04-15 12:15:00,70.69,70.69,70.59,70.63,23700.0,52.625,52.625,52.5505,52.5803,23700.0
2014-04-15 12:20:00,70.64,70.68,70.46,70.46,13400.0,52.5877,52.6175,52.4537,52.4537,13400.0
2014-04-15 12:25:00,70.51,70.64,70.45,70.64,23900.0,52.491,52.5877,52.4463,52.5877,23900.0
2014-04-15 12:30:00,70.62,70.65,70.45,70.45,20600.0,52.5728,52.5952,52.4463,52.4463,20600.0
2014-04-15 12:35:00,70.46,70.61,70.43,70.49,13200.0,52.4537,52.5654,52.4314,52.4761,13200.0
2014-04-15 12:40:00,70.51,70.61,70.51,70.54,10600.0,52.491,52.5654,52.491,52.5133,10600.0
2014-04-15 12:45:00,70.55,70.55,70.34,70.37,11200.0,52.5207,52.5207,52.3644,52.3867,11200.0
2014-04-15 12:50:00,70.4,70.48,70.34,70.47,14700.0,52.4091,52.4686,52.3644,52.4612,14700.0
2014-04-15 12:55:00,70.48,70.48,70.33,70.41,10900.0,52.4686,52.4686,52.357,52.4165,10900.0
2014-04-15 13:00:00,70.38,70.41,70.26,70.41,14200.0,52.3942,52.4165,52.3048,52.4165,14200.0
2014-04-15 13:05:00,70.39,70.5,70.38,70.45,12300.0,52.4016,52.4835,52.3942,52.4463,12300.0
2014-04-15 13:10:00,70.43,70.44,70.33,70.37,16300.0,52.4314,52.4388,52.357,52.3867,16300.0
2014-04-15 13:15:00,70.37,70.55,70.37,70.45,17200.0,52.3867,52.5207,52.3867,52.4463,17200.0
2014-04-15 13:20:00,70.48,70.51,70.36,70.42,9700.0,52.4686,52.491,52.3793,52.424,9700.0
2014-04-15 13:25:00,70.43,70.44,70.34,70.43,20100.0,52.4314,52.4388,52.3644,52.4314,20100.0
2014-04-15 13:30:00,70.43,70.61,70.39,70.58,18800.0,52.4314,52.5654,52.4016,52.5431,18800.0
2014-04-15 13:35:00,70.61,70.79,70.61,70.68,18100.0,52.5654,52.6994,52.5654,52.6175,18100.0
2014-04-15 13:40:00,70.67,70.78,70.67,70.71,21900.0,52.6101,52.692,52.6101,52.6398,21900.0
2014-04-15 13:45:00,70.7,70.77,70.67,70.72,32100.0,52.6324,52.6845,52.6101,52.6473,32100.0
2014-04-15 13:50:00,70.71,70.87,70.7,70.84,25200.0,52.6398,52.759,52.6324,52.7366,25200.0
2014-04-15 13:55:00,70.85,70.99,70.81,70.98,40700.0,52.7441,52.8483,52.7143,52.8408,40700.0
2014-04-15 14:00:00,70.97,71.22,70.96,71.15,26700.0,52.8334,53.0195,52.826,52.9674,26700.0
2014-04-15 14:05:00,71.16,71.26,71.13,71.14,38800.0,52.9748,53.0493,52.9525,52.96,38800.0
2014-04-15 14:10:00,71.12,71.24,71.06,71.2,28500.0,52.9451,53.0344,52.9004,53.0046,28500.0
2014-04-15 14:15:00,71.2,71.28,71.13,71.14,41300.0,53.0046,53.0642,52.9525,52.96,41300.0
2014-04-15 14:20:00,71.11,71.21,71.05,71.17,17300.0,52.9376,53.0121,52.893,52.9823,17300.0
2014-04-15 14:25:00,71.15,71.24,71.06,71.19,21300.0,52.9674,53.0344,52.9004,52.9972,21300.0
2014-04-15 14:30:00,71.18,71.4,71.17,71.38,33300.0,52.9897,53.1535,52.9823,53.1386,33300.0
2014-04-15 14:35:00,71.38,71.45,71.28,71.44,20300.0,53.1386,53.1907,53.0642,53.1833,20300.0
2014-04-15 14:40:00,71.45,71.5,71.42,71.47,17000.0,53.1907,53.228,53.1684,53.2056,17000.0
2014-04-15 14:45:00,71.48,71.67,71.48,71.59,38400.0,53.2131,53.3545,53.2131,53.295,38400.0
2014-04-15 14:50:00,71.58,71.78,71.57,71.71,33900.0,53.2875,53.4364,53.2801,53.3843,33900.0
2014-04-15 14:55:00,71.7,71.7,71.52,71.52,31600.0,53.3768,53.3768,53.2428,53.2428,31600.0
2014-04-15 15:00:00,71.53,71.64,71.53,71.56,30000.0,53.2503,53.3322,53.2503,53.2726,30000.0
2014-04-15 15:05:00,71.55,71.55,71.47,71.5,30000.0,53.2652,53.2652,53.2056,53.228,30000.0
2014-04-15 15:10:00,71.5,71.77,71.5,71.77,33500.0,53.228,53.429,53.228,53.429,33500.0
2014-04-15 15:15:00,71.77,71.92,71.67,71.91,29100.0,53.429,53.5406,53.3545,53.5332,29100.0
2014-04-15 15:20:00,71.93,71.93,71.73,71.79,37300.0,53.5481,53.5481,53.3992,53.4438,37300.0
2014-04-15 15:25:00,71.78,71.86,71.67,71.86,19200.0,53.4364,53.496,53.3545,53.496,19200.0
2014-04-15 15:30:00,71.87,71.87,71.74,71.83,54300.0,53.5034,53.5034,53.4066,53.4736,54300.0
2014-04-15 15:35:00,71.84,71.89,71.75,71.76,68200.0,53.4811,53.5183,53.4141,53.4215,68200.0
2014-04-15 15:40:00,71.75,71.78,71.6,71.63,59000.0,53.4141,53.4364,53.3024,53.3247,59000.0
2014-04-15 15:45:00,71.63,71.85,71.63,71.78,53300.0,53.3247,53.4885,53.3247,53.4364,53300.0
2014-04-15 15:50:00,71.8,71.91,71.8,71.86,78000.0,53.4513,53.5332,53.4513,53.496,78000.0
2014-04-15 15:55:00,71.85,71.89,71.81,71.87,145100.0,53.4885,53.5183,53.4587,53.5034,145100.0
2014-04-16 09:30:00,72.39,73.0,72.3,72.62,46600.0,53.8905,54.3446,53.8235,54.0617,46600.0
2014-04-16 09:35:00,72.66,72.66,72.33,72.42,13400.0,54.0915,54.0915,53.8458,53.9128,13400.0
2014-04-16 09:40:00,72.42,72.56,72.36,72.48,33700.0,53.9128,54.0171,53.8682,53.9575,33700.0
2014-04-16 09:45:00,72.48,72.63,72.4,72.43,19600.0,53.9575,54.0692,53.898,53.9203,19600.0
2014-04-16 09:50:00,72.43,72.43,72.22,72.25,22700.0,53.9203,53.9203,53.764,53.7863,22700.0
2014-04-16 09:55:00,72.23,72.44,72.2,72.24,47300.0,53.7714,53.9277,53.7491,53.7788,47300.0
2014-04-16 10:00:00,72.21,72.41,72.21,72.35,12800.0,53.7565,53.9054,53.7565,53.8607,12800.0
2014-04-16 10:05:00,72.34,72.6,72.33,72.41,114500.0,53.8533,54.0468,53.8458,53.9054,114500.0
2014-04-16 10:10:00,72.4,72.47,72.28,72.33,20200.0,53.898,53.9501,53.8086,53.8458,20200.0
2014-04-16 10:15:00,72.29,72.39,72.12,72.34,39500.0,53.8161,53.8905,53.6895,53.8533,39500.0
2014-04-16 10:20:00,72.34,72.51,72.31,72.33,32400.0,53.8533,53.9798,53.831,53.8458,32400.0
2014-04-16 10:25:00,72.34,72.52,72.34,72.36,20700.0,53.8533,53.9873,53.8533,53.8682,20700.0
2014-04-16 10:30:00,72.38,72.48,72.34,72.37,15100.0,53.8831,53.9575,53.8533,53.8756,15100.0
2014-04-16 10:35:00,72.35,72.46,72.33,72.35,17500.0,53.8607,53.9426,53.8458,53.8607,17500.0
2014-04-16 10:40:00,72.35,72.52,72.16,72.16,66200.0,53.8607,53.9873,53.7193,53.7193,66200.0
2014-04-16 10:45:00,72.14,72.31,72.11,72.28,12700.0,53.7044,53.831,53.6821,53.8086,12700.0
2014-04-16 10:50:00,72.27,72.4,72.18,72.18,9500.0,53.8012,53.898,53.7342,53.7342,9500.0
2014-04-16 10:55:00,72.16,72.35,72.16,72.21,5600.0,53.7193,53.8607,53.7193,53.7565,5600.0
2014-04-16 11:00:00,72.18,72.25,72.09,72.19,13100.0,53.7342,53.7863,53.6672,53.7416,13100.0
2014-04-16 11:05:00,72.2,72.3,72.19,72.3,5900.0,53.7491,53.8235,53.7416,53.8235,5900.0
2014-04-16 11:10:00,72.28,72.45,72.27,72.45,11400.0,53.8086,53.9352,53.8012,53.9352,11400.0
2014-04-16 11:15:00,72.43,72.63,72.43,72.51,13400.0,53.9203,54.0692,53.9203,53.9798,13400.0
2014-04-16 11:20:00,72.51,72.51,72.42,72.49,15900.0,53.9798,53.9798,53.9128,53.965,15900.0
2014-04-16 11:25:00,72.49,72.5,72.4,72.45,8200.0,53.965,53.9724,53.898,53.9352,8200.0
2014-04-16 11:30:00,72.45,72.53,72.45,72.51,20000.0,53.9352,53.9947,53.9352,53.9798,20000.0
2014-04-16 11:35:00,72.52,72.56,72.46,72.53,19100.0,53.9873,54.0171,53.9426,53.9947,19100.0
2014-04-16 11:40:00,72.52,72.54,72.45,72.46,13800.0,53.9873,54.0022,53.9352,53.9426,13800.0
2014-04-16 11:45:00,72.47,72.6,72.47,72.54,14100.0,53.9501,54.0468,53.9501,54.0022,14100.0
2014-04-16 11:50:00,72.55,72.72,72.55,72.66,32000.0,54.0096,54.1362,54.0096,54.0915,32000.0
2014-04-16 11:55:00,72.67,72.74,72.63,72.74,18300.0,54.099,54.1511,54.0692,54.1511,18300.0
2014-04-16 12:00:00,72.74,72.91,72.73,72.89,30800.0,54.1511,54.2776,54.1436,54.2627,30800.0
2014-04-16 12:05:00,72.89,73.04,72.86,72.95,18000.0,54.2627,54.3744,54.2404,54.3074,18000.0
2014-04-16 12:10:00,72.96,73.01,72.88,72.89,9500.0,54.3148,54.3521,54.2553,54.2627,9500.0
2014-04-16 12:15:00,72.9,72.97,72.86,72.91,13500.0,54.2702,54.3223,54.2404,54.2776,13500.0
2014-04-16 12:20:00,72.89,72.92,72.82,72.85,10900.0,54.2627,54.2851,54.2106,54.233,10900.0
2014-04-16 12:25:00,72.87,72.98,72.86,72.87,23000.0,54.2478,54.3297,54.2404,54.2478,23000.0
2014-04-16 12:30:00,72.9,72.91,72.76,72.77,11500.0,54.2702,54.2776,54.166,54.1734,11500.0
2014-04-16 12:35:00,72.79,72.8,72.73,72.77,6100.0,54.1883,54.1957,54.1436,54.1734,6100.0
2014-04-16 12:40:00,72.77,72.83,72.76,72.77,7100.0,54.1734,54.2181,54.166,54.1734,7100.0
2014-04-16 12:45:00,72.77,72.79,72.69,72.71,6800.0,54.1734,54.1883,54.1138,54.1287,6800.0
2014-04-16 12:50:00,72.71,72.81,72.7,72.7,21600.0,54.1287,54.2032,54.1213,54.1213,21600.0
2014-04-16 12:55:00,72.72,72.74,72.6,72.6,11400.0,54.1362,54.1511,54.0468,54.0468,11400.0
2014-04-16 13:00:00,72.61,72.66,72.52,72.52,12400.0,54.0543,54.0915,53.9873,53.9873,12400.0
2014-04-16 13:05:00,72.5,72.61,72.45,72.61,15500.0,53.9724,54.0543,53.9352,54.0543,15500.0
2014-04-16 13:10:00,72.62,72.62,72.52,72.62,9300.0,54.0617,54.0617,53.9873,54.0617,9300.0
2014-04-16 13:15:00,72.61,72.77,72.61,72.68,10900.0,54.0543,54.1734,54.0543,54.1064,10900.0
2014-04-16 13:20:00,72.68,72.78,72.65,72.71,11300.0,54.1064,54.1808,54.0841,54.1287,11300.0
2014-04-16 13:25:00,72.73,72.77,72.69,72.74,14700.0,54.1436,54.1734,54.1138,54.1511,14700.0
2014-04-16 13:30:00,72.75,72.75,72.52,72.55,14000.0,54.1585,54.1585,53.9873,54.0096,14000.0
2014-04-16 13:35:00,72.52,72.65,72.5,72.64,11900.0,53.9873,54.0841,53.9724,54.0766,11900.0
2014-04-16 13:40:00,72.67,72.69,72.56,72.6,13300.0,54.099,54.1138,54.0171,54.0468,13300.0
2014-04-16 13:45:00,72.62,72.74,72.59,72.71,14100.0,54.0617,54.1511,54.0394,54.1287,14100.0
2014-04-16 13:50:00,72.73,72.82,72.7,72.72,15500.0,54.1436,54.2106,54.1213,54.1362,15500.0
2014-04-16 13:55:00,72.72,72.79,72.66,72.79,8700.0,54.1362,54.1883,54.0915,54.1883,8700.0
2014-04-16 14:00:00,72.79,72.8,72.7,72.7,16500.0,54.1883,54.1957,54.1213,54.1213,16500.0
2014-04-16 14:05:00,72.68,72.81,72.65,72.73,41200.0,54.1064,54.2032,54.0841,54.1436,41200.0
2014-04-16 14:10:00,72.74,72.82,72.69,72.78,20800.0,54.1511,54.2106,54.1138,54.1808,20800.0
2014-04-16 14:15:00,72.77,72.77,72.61,72.71,17100.0,54.1734,54.1734,54.0543,54.1287,17100.0
2014-04-16 14:20:00,72.7,72.72,72.62,72.67,14800.0,54.1213,54.1362,54.0617,54.099,14800.0
2014-04-16 14:25:00,72.67,72.7,72.64,72.66,5200.0,54.099,54.1213,54.0766,54.0915,5200.0
2014-04-16 14:30:00,72.66,72.8,72.65,72.73,13800.0,54.0915,54.1957,54.0841,54.1436,13800.0
2014-04-16 14:35:00,72.73,72.74,72.67,72.73,11400.0,54.1436,54.1511,54.099,54.1436,11400.0
2014-04-16 14:40:00,72.73,72.78,72.69,72.77,16300.0,54.1436,54.1808,54.1138,54.1734,16300.0
2014-04-16 14:45:00,72.79,72.87,72.78,72.78,15600.0,54.1883,54.2478,54.1808,54.1808,15600.0
2014-04-16 14:50:00,72.79,72.94,72.78,72.9,23600.0,54.1883,54.3,54.1808,54.2702,23600.0
2014-04-16 14:55:00,72.91,72.92,72.86,72.89,13000.0,54.2776,54.2851,54.2404,54.2627,13000.0
2014-04-16 15:00:00,72.89,72.94,72.77,72.87,53100.0,54.2627,54.3,54.1734,54.2478,53100.0
2014-04-16 15:05:00,72.87,72.9,72.8,72.85,21000.0,54.2478,54.2702,54.1957,54.233,21000.0
2014-04-16 15:10:00,72.85,72.87,72.81,72.84,27000.0,54.233,54.2478,54.2032,54.2255,27000.0
2014-04-16 15:15:00,72.84,72.87,72.78,72.81,17300.0,54.2255,54.2478,54.1808,54.2032,17300.0
2014-04-16 15:20:00,72.81,72.84,72.76,72.84,32700.0,54.2032,54.2255,54.166,54.2255,32700.0
2014-04-16 15:25:00,72.84,72.89,72.82,72.88,22300.0,54.2255,54.2627,54.2106,54.2553,22300.0
2014-04-16 15:30:00,72.88,72.93,72.84,72.85,39100.0,54.2553,54.2925,54.2255,54.233,39100.0
2014-04-16 15:35:00,72.86,72.97,72.86,72.96,29400.0,54.2404,54.3223,54.2404,54.3148,29400.0
2014-04-16 15:40:00,72.96,72.97,72.92,72.95,44100.0,54.3148,54.3223,54.2851,54.3074,44100.0
2014-04-16 15:45:00,72.95,72.95,72.86,72.87,57200.0,54.3074,54.3074,54.2404,54.2478,57200.0
2014-04-16 15:50:00,72.88,72.95,72.88,72.95,57700.0,54.2553,54.3074,54.2553,54.3074,57700.0
2014-04-16 15:55:00,72.95,72.96,72.9,72.95,88000.0,54.3074,54.3148,54.2702,54.3074,88000.0
2014-04-17 09:30:00,73.53,73.53,72.99,73.15,211100.0,54.7392,54.7392,54.3372,54.4563,211100.0
2014-04-17 09:35:00,73.19,73.19,73.02,73.09,32300.0,54.4861,54.4861,54.3595,54.4116,32300.0
2014-04-17 09:40:00,73.12,73.5,73.12,73.37,37800.0,54.434,54.7169,54.434,54.6201,37800.0
2014-04-17 09:45:00,73.36,73.6,73.25,73.52,40400.0,54.6126,54.7913,54.5307,54.7317,40400.0
2014-04-17 09:50:00,73.57,73.59,73.27,73.35,21000.0,54.769,54.7839,54.5456,54.6052,21000.0
2014-04-17 09:55:00,73.35,73.51,73.28,73.49,13100.0,54.6052,54.7243,54.5531,54.7094,13100.0
2014-04-17 10:00:00,73.51,73.6,73.39,73.58,22000.0,54.7243,54.7913,54.635,54.7764,22000.0
2014-04-17 10:05:00,73.56,73.61,73.46,73.58,18800.0,54.7615,54.7987,54.6871,54.7764,18800.0
2014-04-17 10:10:00,73.59,73.87,73.58,73.84,27600.0,54.7839,54.9923,54.7764,54.97,27600.0
2014-04-17 10:15:00,73.83,74.08,73.8,74.02,104900.0,54.9625,55.1486,54.9402,55.104,104900.0
2014-04-17 10:20:00,74.02,74.22,73.94,74.19,72600.0,55.104,55.2529,55.0444,55.2305,72600.0
2014-04-17 10:25:00,74.22,74.26,74.04,74.12,120900.0,55.2529,55.2826,55.1189,55.1784,120900.0
2014-04-17 10:30:00,74.1,74.17,73.91,73.91,18700.0,55.1635,55.2156,55.0221,55.0221,18700.0
2014-04-17 10:35:00,73.91,74.04,73.85,74.0,21100.0,55.0221,55.1189,54.9774,55.0891,21100.0
2014-04-17 10:40:00,74.0,74.07,73.9,73.93,13600.0,55.0891,55.1412,55.0146,55.037,13600.0
2014-04-17 10:45:00,73.94,74.05,73.87,74.02,40300.0,55.0444,55.1263,54.9923,55.104,40300.0
2014-04-17 10:50:00,74.03,74.13,73.97,73.97,21300.0,55.1114,55.1859,55.0667,55.0667,21300.0
2014-04-17 10:55:00,73.96,74.07,73.94,73.98,16400.0,55.0593,55.1412,55.0444,55.0742,16400.0
2014-04-17 11:00:00,73.99,74.05,73.89,73.93,19900.0,55.0816,55.1263,55.0072,55.037,19900.0
2014-04-17 11:05:00,73.91,74.02,73.89,73.94,28300.0,55.0221,55.104,55.0072,55.0444,28300.0
2014-04-17 11:10:00,73.96,73.97,73.86,73.86,10500.0,55.0593,55.0667,54.9849,54.9849,10500.0
2014-04-17 11:15:00,73.87,73.87,73.71,73.85,17000.0,54.9923,54.9923,54.8732,54.9774,17000.0
2014-04-17 11:20:00,73.82,73.94,73.82,73.92,13000.0,54.9551,55.0444,54.9551,55.0295,13000.0
2014-04-17 11:25:00,73.91,74.01,73.87,73.88,31400.0,55.0221,55.0965,54.9923,54.9997,31400.0
2014-04-17 11:30:00,73.88,73.96,73.84,73.84,12200.0,54.9997,55.0593,54.97,54.97,12200.0
2014-04-17 11:35:00,73.83,73.85,73.75,73.75,11000.0,54.9625,54.9774,54.903,54.903,11000.0
2014-04-17 11:40:00,73.74,73.82,73.7,73.82,12900.0,54.8955,54.9551,54.8657,54.9551,12900.0
2014-04-17 11:45:00,73.81,73.95,73.8,73.87,39700.0,54.9476,55.0519,54.9402,54.9923,39700.0
2014-04-17 11:50:00,73.87,73.95,73.84,73.85,20900.0,54.9923,55.0519,54.97,54.9774,20900.0
2014-04-17 11:55:00,73.85,73.96,73.85,73.89,14100.0,54.9774,55.0593,54.9774,55.0072,14100.0
2014-04-17 12:00:00,73.89,73.98,73.84,73.86,69300.0,55.0072,55.0742,54.97,54.9849,69300.0
2014-04-17 12:05:00,73.85,73.9,73.83,73.89,11100.0,54.9774,55.0146,54.9625,55.0072,11100.0
2014-04-17 12:10:00,73.87,73.96,73.85,73.94,14000.0,54.9923,55.0593,54.9774,55.0444,14000.0
2014-04-17 12:15:00,73.93,73.98,73.85,73.88,23400.0,55.037,55.0742,54.9774,54.9997,23400.0
2014-04-17 12:20:00,73.88,73.92,73.83,73.85,11300.0,54.9997,55.0295,54.9625,54.9774,11300.0
2014-04-17 12:25:00,73.85,73.94,73.85,73.91,11600.0,54.9774,55.0444,54.9774,55.0221,11600.0
2014-04-17 12:30:00,73.9,73.96,73.86,73.91,23500.0,55.0146,55.0593,54.9849,55.0221,23500.0
2014-04-17 12:35:00,73.91,74.02,73.87,73.99,14300.0,55.0221,55.104,54.9923,55.0816,14300.0
2014-04-17 12:40:00,74.0,74.05,73.95,73.95,14900.0,55.0891,55.1263,55.0519,55.0519,14900.0
2014-04-17 12:45:00,73.97,74.01,73.96,73.99,12000.0,55.0667,55.0965,55.0593,55.0816,12000.0
2014-04-17 12:50:00,74.01,74.04,73.96,73.96,8200.0,55.0965,55.1189,55.0593,55.0593,8200.0
2014-04-17 12:55:00,73.96,74.04,73.96,74.01,12300.0,55.0593,55.1189,55.0593,55.0965,12300.0
2014-04-17 13:00:00,73.99,74.11,73.96,74.07,9700.0,55.0816,55.171,55.0593,55.1412,9700.0
2014-04-17 13:05:00,74.06,74.13,74.02,74.13,11400.0,55.1337,55.1859,55.104,55.1859,11400.0
2014-04-17 13:10:00,74.13,74.24,74.13,74.19,15200.0,55.1859,55.2677,55.1859,55.2305,15200.0
2014-04-17 13:15:00,74.17,74.22,74.1,74.19,30200.0,55.2156,55.2529,55.1635,55.2305,30200.0
2014-04-17 13:20:00,74.18,74.24,74.17,74.23,14600.0,55.2231,55.2677,55.2156,55.2603,14600.0
2014-04-17 13:25:00,74.21,74.22,74.14,74.18,24200.0,55.2454,55.2529,55.1933,55.2231,24200.0
2014-04-17 13:30:00,74.16,74.21,74.06,74.09,18600.0,55.2082,55.2454,55.1337,55.1561,18600.0
2014-04-17 13:35:00,74.08,74.14,74.05,74.05,18000.0,55.1486,55.1933,55.1263,55.1263,18000.0
2014-04-17 13:40:00,74.05,74.14,74.05,74.1,16600.0,55.1263,55.1933,55.1263,55.1635,16600.0
2014-04-17 13:45:00,74.11,74.16,74.06,74.06,17100.0,55.171,55.2082,55.1337,55.1337,17100.0
2014-04-17 13:50:00,74.06,74.1,74.04,74.08,13400.0,55.1337,55.1635,55.1189,55.1486,13400.0
2014-04-17 13:55:00,74.08,74.15,74.07,74.15,17500.0,55.1486,55.2007,55.1412,55.2007,17500.0
2014-04-17 14:00:00,74.12,74.13,74.04,74.05,15800.0,55.1784,55.1859,55.1189,55.1263,15800.0
2014-04-17 14:05:00,74.06,74.09,74.04,74.06,14800.0,55.1337,55.1561,55.1189,55.1337,14800.0
2014-04-17 14:10:00,74.06,74.11,74.03,74.03,18500.0,55.1337,55.171,55.1114,55.1114,18500.0
2014-04-17 14:15:00,74.03,74.05,73.97,73.98,20400.0,55.1114,55.1263,55.0667,55.0742,20400.0
2014-04-17 14:20:00,73.98,74.07,73.98,74.04,20600.0,55.0742,55.1412,55.0742,55.1189,20600.0
2014-04-17 14:25:00,74.05,74.1,74.02,74.02,13600.0,55.1263,55.1635,55.104,55.104,13600.0
2014-04-17 14:30:00,74.02,74.09,73.99,74.0,21100.0,55.104,55.1561,55.0816,55.0891,21100.0
2014-04-17 14:35:00,74.02,74.02,73.95,73.96,13800.0,55.104,55.104,55.0519,55.0593,13800.0
2014-04-17 14:40:00,73.95,73.99,73.93,73.94,24900.0,55.0519,55.0816,55.037,55.0444,24900.0
2014-04-17 14:45:00,73.93,74.01,73.9,73.94,38900.0,55.037,55.0965,55.0146,55.0444,38900.0
2014-04-17 14:50:00,73.94,74.01,73.94,73.98,28600.0,55.0444,55.0965,55.0444,55.0742,28600.0
2014-04-17 14:55:00,73.98,74.03,73.96,73.98,23100.0,55.0742,55.1114,55.0593,55.0742,23100.0
2014-04-17 15:00:00,73.99,74.07,73.97,74.02,28000.0,55.0816,55.1412,55.0667,55.104,28000.0
2014-04-17 15:05:00,74.02,74.1,74.02,74.03,63800.0,55.104,55.1635,55.104,55.1114,63800.0
2014-04-17 15:10:00,74.02,74.05,73.98,73.98,49600.0,55.104,55.1263,55.0742,55.0742,49600.0
2014-04-17 15:15:00,73.99,74.03,73.97,73.97,40000.0,55.0816,55.1114,55.0667,55.0667,40000.0
2014-04-17 15:20:00,73.98,74.02,73.96,74.0,24000.0,55.0742,55.104,55.0593,55.0891,24000.0
2014-04-17 15:25:00,74.0,74.0,73.9,73.91,35300.0,55.0891,55.0891,55.0146,55.0221,35300.0
2014-04-17 15:30:00,73.92,73.93,73.85,73.89,42900.0,55.0295,55.037,54.9774,55.0072,42900.0
2014-04-17 15:35:00,73.89,73.91,73.85,73.85,27700.0,55.0072,55.0221,54.9774,54.9774,27700.0
2014-04-17 15:40:00,73.86,73.89,73.81,73.89,35200.0,54.9849,55.0072,54.9476,55.0072,35200.0
2014-04-17 15:45:00,73.88,73.9,73.85,73.86,114400.0,54.9997,55.0146,54.9774,54.9849,114400.0
2014-04-17 15:50:00,73.86,73.89,73.81,73.86,73700.0,54.9849,55.0072,54.9476,54.9849,73700.0
2014-04-17 15:55:00,73.86,73.86,73.79,73.81,106400.0,54.9849,54.9849,54.9327,54.9476,106400.0
2014-04-21 09:30:00,73.8,73.81,73.56,73.73,22000.0,54.9402,54.9476,54.7615,54.8881,22000.0
2014-04-21 09:35:00,73.67,73.8,73.62,73.7,12400.0,54.8434,54.9402,54.8062,54.8657,12400.0
2014-04-21 09:40:00,73.62,73.85,73.62,73.72,21300.0,54.8062,54.9774,54.8062,54.8806,21300.0
2014-04-21 09:45:00,73.77,73.77,73.57,73.6,10600.0,54.9179,54.9179,54.769,54.7913,10600.0
2014-04-21 09:50:00,73.63,73.72,73.62,73.64,5400.0,54.8136,54.8806,54.8062,54.8211,5400.0
2014-04-21 09:55:00,73.65,73.69,73.6,73.6,37800.0,54.8285,54.8583,54.7913,54.7913,37800.0
2014-04-21 10:00:00,73.61,73.81,73.61,73.81,37500.0,54.7987,54.9476,54.7987,54.9476,37500.0
2014-04-21 10:05:00,73.81,73.88,73.71,73.86,33300.0,54.9476,54.9997,54.8732,54.9849,33300.0
2014-04-21 10:10:00,73.87,73.88,73.73,73.75,12600.0,54.9923,54.9997,54.8881,54.903,12600.0
2014-04-21 10:15:00,73.75,73.8,73.63,73.64,11600.0,54.903,54.9402,54.8136,54.8211,11600.0
2014-04-21 10:20:00,73.63,73.66,73.58,73.6,17200.0,54.8136,54.836,54.7764,54.7913,17200.0
2014-04-21 10:25:00,73.59,73.61,73.51,73.53,11800.0,54.7839,54.7987,54.7243,54.7392,11800.0
2014-04-21 10:30:00,73.52,73.52,73.33,73.33,12700.0,54.7317,54.7317,54.5903,54.5903,12700.0
2014-04-21 10:35:00,73.32,73.35,73.25,73.26,12000.0,54.5829,54.6052,54.5307,54.5382,12000.0
2014-04-21 10:40:00,73.25,73.46,73.25,73.39,16500.0,54.5307,54.6871,54.5307,54.635,16500.0
2014-04-21 10:45:00,73.41,73.56,73.41,73.56,6200.0,54.6499,54.7615,54.6499,54.7615,6200.0
2014-04-21 10:50:00,73.55,73.58,73.43,73.57,10100.0,54.7541,54.7764,54.6647,54.769,10100.0
2014-04-21 10:55:00,73.54,73.57,73.4,73.48,22300.0,54.7466,54.769,54.6424,54.702,22300.0
2014-04-21 11:00:00,73.5,73.56,73.47,73.55,13100.0,54.7169,54.7615,54.6945,54.7541,13100.0
2014-04-21 11:05:00,73.57,73.63,73.54,73.63,6900.0,54.769,54.8136,54.7466,54.8136,6900.0
2014-04-21 11:10:00,73.62,73.81,73.62,73.81,8400.0,54.8062,54.9476,54.8062,54.9476,8400.0
2014-04-21 11:15:00,73.8,73.86,73.79,73.86,7400.0,54.9402,54.9849,54.9327,54.9849,7400.0
2014-04-21 11:20:00,73.85,73.87,73.8,73.83,6400.0,54.9774,54.9923,54.9402,54.9625,6400.0
2014-04-21 11:25:00,73.83,73.89,73.8,73.88,9400.0,54.9625,55.0072,54.9402,54.9997,9400.0
2014-04-21 11:30:00,73.86,73.86,73.79,73.8,9400.0,54.9849,54.9849,54.9327,54.9402,9400.0
2014-04-21 11:35:00,73.79,73.84,73.77,73.79,11300.0,54.9327,54.97,54.9179,54.9327,11300.0
2014-04-21 11:40:00,73.79,73.93,73.78,73.93,8100.0,54.9327,55.037,54.9253,55.037,8100.0
2014-04-21 11:45:00,73.93,73.95,73.79,73.8,13500.0,55.037,55.0519,54.9327,54.9402,13500.0
2014-04-21 11:50:00,73.8,73.86,73.78,73.83,21100.0,54.9402,54.9849,54.9253,54.9625,21100.0
2014-04-21 11:55:00,73.84,73.87,73.81,73.83,9000.0,54.97,54.9923,54.9476,54.9625,9000.0
2014-04-21 12:00:00,73.83,73.89,73.79,73.88,36600.0,54.9625,55.0072,54.9327,54.9997,36600.0
2014-04-21 12:05:00,73.86,73.92,73.84,73.88,9400.0,54.9849,55.0295,54.97,54.9997,9400.0
2014-04-21 12:10:00,73.87,73.91,73.8,73.86,13200.0,54.9923,55.0221,54.9402,54.9849,13200.0
2014-04-21 12:15:00,73.85,73.88,73.83,73.87,4500.0,54.9774,54.9997,54.9625,54.9923,4500.0
2014-04-21 12:20:00,73.84,73.91,73.79,73.79,4500.0,54.97,55.0221,54.9327,54.9327,4500.0
2014-04-21 12:25:00,73.8,73.84,73.79,73.81,7200.0,54.9402,54.97,54.9327,54.9476,7200.0
2014-04-21 12:30:00,73.81,73.82,73.73,73.77,11300.0,54.9476,54.9551,54.8881,54.9179,11300.0
2014-04-21 12:35:00,73.79,73.82,73.76,73.77,6100.0,54.9327,54.9551,54.9104,54.9179,6100.0
2014-04-21 12:40:00,73.77,73.82,73.74,73.8,9700.0,54.9179,54.9551,54.8955,54.9402,9700.0
2014-04-21 12:45:00,73.81,73.81,73.73,73.76,9300.0,54.9476,54.9476,54.8881,54.9104,9300.0
2014-04-21 12:50:00,73.78,73.81,73.73,73.81,7200.0,54.9253,54.9476,54.8881,54.9476,7200.0
2014-04-21 12:55:00,73.8,73.82,73.76,73.78,7700.0,54.9402,54.9551,54.9104,54.9253,7700.0
2014-04-21 13:00:00,73.8,73.83,73.77,73.79,10200.0,54.9402,54.9625,54.9179,54.9327,10200.0
2014-04-21 13:05:00,73.79,73.83,73.77,73.78,6500.0,54.9327,54.9625,54.9179,54.9253,6500.0
2014-04-21 13:10:00,73.79,73.79,73.77,73.78,2900.0,54.9327,54.9327,54.9179,54.9253,2900.0
2014-04-21 13:15:00,73.77,73.83,73.76,73.8,9000.0,54.9179,54.9625,54.9104,54.9402,9000.0
2014-04-21 13:20:00,73.8,73.86,73.79,73.82,8000.0,54.9402,54.9849,54.9327,54.9551,8000.0
2014-04-21 13:25:00,73.82,73.85,73.78,73.85,8600.0,54.9551,54.9774,54.9253,54.9774,8600.0
2014-04-21 13:30:00,73.84,73.88,73.84,73.88,6300.0,54.97,54.9997,54.97,54.9997,6300.0
2014-04-21 13:35:00,73.86,73.87,73.82,73.85,4600.0,54.9849,54.9923,54.9551,54.9774,4600.0
2014-04-21 13:40:00,73.84,73.88,73.81,73.88,11300.0,54.97,54.9997,54.9476,54.9997,11300.0
2014-04-21 13:45:00,73.88,73.91,73.81,73.81,11400.0,54.9997,55.0221,54.9476,54.9476,11400.0
2014-04-21 13:50:00,73.81,73.89,73.81,73.84,6900.0,54.9476,55.0072,54.9476,54.97,6900.0
2014-04-21 13:55:00,73.84,73.91,73.84,73.89,13700.0,54.97,55.0221,54.97,55.0072,13700.0
2014-04-21 14:00:00,73.91,73.98,73.91,73.95,18100.0,55.0221,55.0742,55.0221,55.0519,18100.0
2014-04-21 14:05:00,73.95,73.98,73.94,73.96,4700.0,55.0519,55.0742,55.0444,55.0593,4700.0
2014-04-21 14:10:00,73.96,73.99,73.93,73.98,8800.0,55.0593,55.0816,55.037,55.0742,8800.0
2014-04-21 14:15:00,73.99,74.01,73.96,73.96,12800.0,55.0816,55.0965,55.0593,55.0593,12800.0
2014-04-21 14:20:00,73.98,74.02,73.94,73.97,18400.0,55.0742,55.104,55.0444,55.0667,18400.0
2014-04-21 14:25:00,73.97,74.01,73.93,73.98,37100.0,55.0667,55.0965,55.037,55.0742,37100.0
2014-04-21 14:30:00,73.98,73.98,73.94,73.96,10900.0,55.0742,55.0742,55.0444,55.0593,10900.0
2014-04-21 14:35:00,73.96,74.03,73.94,74.03,13800.0,55.0593,55.1114,55.0444,55.1114,13800.0
2014-04-21 14:40:00,74.03,74.04,73.97,73.98,18800.0,55.1114,55.1189,55.0667,55.0742,18800.0
2014-04-21 14:45:00,73.97,74.03,73.97,74.02,8800.0,55.0667,55.1114,55.0667,55.104,8800.0
2014-04-21 14:50:00,74.02,74.03,73.98,74.01,7800.0,55.104,55.1114,55.0742,55.0965,7800.0
2014-04-21 14:55:00,74.01,74.05,74.0,74.03,24200.0,55.0965,55.1263,55.0891,55.1114,24200.0
2014-04-21 15:00:00,74.04,74.07,73.98,73.99,14300.0,55.1189,55.1412,55.0742,55.0816,14300.0
2014-04-21 15:05:00,74.0,74.04,73.93,73.94,27500.0,55.0891,55.1189,55.037,55.0444,27500.0
2014-04-21 15:10:00,73.92,73.97,73.87,73.87,21600.0,55.0295,55.0667,54.9923,54.9923,21600.0
2014-04-21 15:15:00,73.87,73.92,73.87,73.87,19100.0,54.9923,55.0295,54.9923,54.9923,19100.0
2014-04-21 15:20:00,73.87,73.91,73.84,73.87,16600.0,54.9923,55.0221,54.97,54.9923,16600.0
2014-04-21 15:25:00,73.87,73.88,73.81,73.83,14700.0,54.9923,54.9997,54.9476,54.9625,14700.0
2014-04-21 15:30:00,73.83,73.86,73.79,73.84,29600.0,54.9625,54.9849,54.9327,54.97,29600.0
2014-04-21 15:35:00,73.84,73.86,73.79,73.84,30000.0,54.97,54.9849,54.9327,54.97,30000.0
2014-04-21 15:40:00,73.84,73.86,73.81,73.83,26200.0,54.97,54.9849,54.9476,54.9625,26200.0
2014-04-21 15:45:00,73.82,73.86,73.8,73.83,41200.0,54.9551,54.9849,54.9402,54.9625,41200.0
2014-04-21 15:50:00,73.83,73.86,73.79,73.83,43100.0,54.9625,54.9849,54.9327,54.9625,43100.0
2014-04-21 15:55:00,73.82,73.94,73.81,73.93,140500.0,54.9551,55.0444,54.9476,55.037,140500.0
2014-04-22 09:30:00,73.99,74.0,73.82,73.95,26600.0,55.0816,55.0891,54.9551,55.0519,26600.0
2014-04-22 09:35:00,73.94,74.03,73.88,73.99,14700.0,55.0444,55.1114,54.9997,55.0816,14700.0
2014-04-22 09:40:00,73.92,73.96,73.83,73.84,13700.0,55.0295,55.0593,54.9625,54.97,13700.0
2014-04-22 09:45:00,73.89,73.98,73.86,73.86,13300.0,55.0072,55.0742,54.9849,54.9849,13300.0
2014-04-22 09:50:00,73.86,74.0,73.82,73.98,9500.0,54.9849,55.0891,54.9551,55.0742,9500.0
2014-04-22 09:55:00,73.98,74.12,73.96,74.0,17700.0,55.0742,55.1784,55.0593,55.0891,17700.0
2014-04-22 10:00:00,74.0,74.04,73.92,74.02,26700.0,55.0891,55.1189,55.0295,55.104,26700.0
2014-04-22 10:05:00,74.04,74.09,74.01,74.06,14500.0,55.1189,55.1561,55.0965,55.1337,14500.0
2014-04-22 10:10:00,74.08,74.24,74.06,74.22,13700.0,55.1486,55.2677,55.1337,55.2529,13700.0
2014-04-22 10:15:00,74.23,74.3,74.13,74.28,16400.0,55.2603,55.3124,55.1859,55.2975,16400.0
2014-04-22 10:20:00,74.28,74.31,74.24,74.25,7300.0,55.2975,55.3199,55.2677,55.2752,7300.0
2014-04-22 10:25:00,74.27,74.37,74.26,74.28,10800.0,55.2901,55.3645,55.2826,55.2975,10800.0
2014-04-22 10:30:00,74.29,74.41,74.29,74.37,12900.0,55.305,55.3943,55.305,55.3645,12900.0
2014-04-22 10:35:00,74.36,74.39,74.34,74.35,8900.0,55.3571,55.3794,55.3422,55.3496,8900.0
2014-04-22 10:40:00,74.35,74.46,74.33,74.44,40600.0,55.3496,55.4315,55.3347,55.4166,40600.0
2014-04-22 10:45:00,74.45,74.5,74.35,74.4,23900.0,55.4241,55.4613,55.3496,55.3869,23900.0
2014-04-22 10:50:00,74.42,74.53,74.41,74.42,28500.0,55.4017,55.4836,55.3943,55.4017,28500.0
2014-04-22 10:55:00,74.41,74.42,74.32,74.33,16000.0,55.3943,55.4017,55.3273,55.3347,16000.0
2014-04-22 11:00:00,74.39,74.44,74.36,74.4,12000.0,55.3794,55.4166,55.3571,55.3869,12000.0
2014-04-22 11:05:00,74.42,74.43,74.36,74.41,9400.0,55.4017,55.4092,55.3571,55.3943,9400.0
2014-04-22 11:10:00,74.42,74.48,74.41,74.44,8300.0,55.4017,55.4464,55.3943,55.4166,8300.0
2014-04-22 11:15:00,74.45,74.52,74.44,74.49,8500.0,55.4241,55.4762,55.4166,55.4539,8500.0
2014-04-22 11:20:00,74.49,74.51,74.44,74.5,11300.0,55.4539,55.4687,55.4166,55.4613,11300.0
2014-04-22 11:25:00,74.49,74.6,74.48,74.58,10200.0,55.4539,55.5357,55.4464,55.5209,10200.0
2014-04-22 11:30:00,74.59,74.62,74.56,74.56,13900.0,55.5283,55.5506,55.506,55.506,13900.0
2014-04-22 11:35:00,74.57,74.62,74.54,74.62,8600.0,55.5134,55.5506,55.4911,55.5506,8600.0
2014-04-22 11:40:00,74.63,74.63,74.49,74.51,9500.0,55.5581,55.5581,55.4539,55.4687,9500.0
2014-04-22 11:45:00,74.51,74.55,74.5,74.54,5600.0,55.4687,55.4985,55.4613,55.4911,5600.0
2014-04-22 11:50:00,74.54,74.59,74.51,74.57,9200.0,55.4911,55.5283,55.4687,55.5134,9200.0
2014-04-22 11:55:00,74.58,74.6,74.56,74.58,9900.0,55.5209,55.5357,55.506,55.5209,9900.0
2014-04-22 12:00:00,74.57,74.59,74.51,74.51,18900.0,55.5134,55.5283,55.4687,55.4687,18900.0
2014-04-22 12:05:00,74.52,74.57,74.51,74.57,6600.0,55.4762,55.5134,55.4687,55.5134,6600.0
2014-04-22 12:10:00,74.58,74.64,74.56,74.6,9900.0,55.5209,55.5655,55.506,55.5357,9900.0
2014-04-22 12:15:00,74.6,74.63,74.58,74.61,7800.0,55.5357,55.5581,55.5209,55.5432,7800.0
2014-04-22 12:20:00,74.61,74.69,74.59,74.67,13600.0,55.5432,55.6027,55.5283,55.5879,13600.0
2014-04-22 12:25:00,74.67,74.72,74.65,74.71,7600.0,55.5879,55.6251,55.573,55.6176,7600.0
2014-04-22 12:30:00,74.72,74.74,74.64,74.72,16500.0,55.6251,55.64,55.5655,55.6251,16500.0
2014-04-22 12:35:00,74.72,74.74,74.68,74.7,5600.0,55.6251,55.64,55.5953,55.6102,5600.0
2014-04-22 12:40:00,74.7,74.72,74.67,74.71,5600.0,55.6102,55.6251,55.5879,55.6176,5600.0
2014-04-22 12:45:00,74.69,74.72,74.67,74.67,6800.0,55.6027,55.6251,55.5879,55.5879,6800.0
2014-04-22 12:50:00,74.68,74.75,74.68,74.74,9100.0,55.5953,55.6474,55.5953,55.64,9100.0
2014-04-22 12:55:00,74.71,74.75,74.71,74.73,16700.0,55.6176,55.6474,55.6176,55.6325,16700.0
2014-04-22 13:00:00,74.75,74.78,74.7,74.7,9600.0,55.6474,55.6697,55.6102,55.6102,9600.0
2014-04-22 13:05:00,74.69,74.75,74.66,74.75,6700.0,55.6027,55.6474,55.5804,55.6474,6700.0
2014-04-22 13:10:00,74.74,74.77,74.74,74.75,13600.0,55.64,55.6623,55.64,55.6474,13600.0
2014-04-22 13:15:00,74.76,74.82,74.7,74.76,16400.0,55.6549,55.6995,55.6102,55.6549,16400.0
2014-04-22 13:20:00,74.76,74.82,74.76,74.79,6400.0,55.6549,55.6995,55.6549,55.6772,6400.0
2014-04-22 13:25:00,74.8,74.8,74.73,74.74,10900.0,55.6846,55.6846,55.6325,55.64,10900.0
2014-04-22 13:30:00,74.74,74.79,74.74,74.74,14400.0,55.64,55.6772,55.64,55.64,14400.0
2014-04-22 13:35:00,74.75,74.82,74.71,74.79,8200.0,55.6474,55.6995,55.6176,55.6772,8200.0
2014-04-22 13:40:00,74.8,74.83,74.72,74.73,19100.0,55.6846,55.707,55.6251,55.6325,19100.0
2014-04-22 13:45:00,74.75,74.75,74.65,74.67,8000.0,55.6474,55.6474,55.573,55.5879,8000.0
2014-04-22 13:50:00,74.66,74.75,74.66,74.71,16100.0,55.5804,55.6474,55.5804,55.6176,16100.0
2014-04-22 13:55:00,74.72,74.73,74.7,74.72,10200.0,55.6251,55.6325,55.6102,55.6251,10200.0
2014-04-22 14:00:00,74.72,74.72,74.65,74.7,8000.0,55.6251,55.6251,55.573,55.6102,8000.0
2014-04-22 14:05:00,74.71,74.76,74.68,74.75,13500.0,55.6176,55.6549,55.5953,55.6474,13500.0
2014-04-22 14:10:00,74.76,74.82,74.76,74.79,19600.0,55.6549,55.6995,55.6549,55.6772,19600.0
2014-04-22 14:15:00,74.79,74.86,74.79,74.85,11800.0,55.6772,55.7293,55.6772,55.7219,11800.0
2014-04-22 14:20:00,74.84,74.89,74.83,74.88,14200.0,55.7144,55.7516,55.707,55.7442,14200.0
2014-04-22 14:25:00,74.87,74.88,74.81,74.82,12600.0,55.7367,55.7442,55.6921,55.6995,12600.0
2014-04-22 14:30:00,74.81,74.82,74.74,74.79,13400.0,55.6921,55.6995,55.64,55.6772,13400.0
2014-04-22 14:35:00,74.79,74.82,74.75,74.75,26900.0,55.6772,55.6995,55.6474,55.6474,26900.0
2014-04-22 14:40:00,74.76,74.77,74.7,74.75,16000.0,55.6549,55.6623,55.6102,55.6474,16000.0
2014-04-22 14:45:00,74.76,74.77,74.66,74.72,16000.0,55.6549,55.6623,55.5804,55.6251,16000.0
2014-04-22 14:50:00,74.72,74.73,74.69,74.69,17500.0,55.6251,55.6325,55.6027,55.6027,17500.0
2014-04-22 14:55:00,74.69,74.76,74.67,74.68,29500.0,55.6027,55.6549,55.5879,55.5953,29500.0
2014-04-22 15:00:00,74.67,74.7,74.6,74.61,18000.0,55.5879,55.6102,55.5357,55.5432,18000.0
2014-04-22 15:05:00,74.6,74.63,74.55,74.56,21600.0,55.5357,55.5581,55.4985,55.506,21600.0
2014-04-22 15:10:00,74.57,74.57,74.5,74.56,16100.0,55.5134,55.5134,55.4613,55.506,16100.0
2014-04-22 15:15:00,74.55,74.58,74.51,74.55,23400.0,55.4985,55.5209,55.4687,55.4985,23400.0
2014-04-22 15:20:00,74.55,74.6,74.48,74.48,25900.0,55.4985,55.5357,55.4464,55.4464,25900.0
2014-04-22 15:25:00,74.48,74.5,74.42,74.44,25700.0,55.4464,55.4613,55.4017,55.4166,25700.0
2014-04-22 15:30:00,74.43,74.5,74.4,74.48,28600.0,55.4092,55.4613,55.3869,55.4464,28600.0
2014-04-22 15:35:00,74.49,74.5,74.41,74.42,26900.0,55.4539,55.4613,55.3943,55.4017,26900.0
2014-04-22 15:40:00,74.42,74.46,74.38,74.43,37300.0,55.4017,55.4315,55.372,55.4092,37300.0
2014-04-22 15:45:00,74.44,74.48,74.4,74.43,48100.0,55.4166,55.4464,55.3869,55.4092,48100.0
2014-04-22 15:50:00,74.43,74.51,74.43,74.5,62800.0,55.4092,55.4687,55.4092,55.4613,62800.0
2014-04-22 15:55:00,74.51,74.52,74.4,74.41,99000.0,55.4687,55.4762,55.3869,55.3943,99000.0
2014-04-23 09:30:00,74.33,74.72,74.32,74.72,38200.0,55.3347,55.6251,55.3273,55.6251,38200.0
2014-04-23 09:35:00,74.74,74.74,74.48,74.74,28200.0,55.64,55.64,55.4464,55.64,28200.0
2014-04-23 09:40:00,74.75,74.86,74.7,74.81,23600.0,55.6474,55.7293,55.6102,55.6921,23600.0
2014-04-23 09:45:00,74.81,74.84,74.58,74.76,29800.0,55.6921,55.7144,55.5209,55.6549,29800.0
2014-04-23 09:50:00,74.76,74.77,74.65,74.73,30500.0,55.6549,55.6623,55.573,55.6325,30500.0
2014-04-23 09:55:00,74.74,74.76,74.7,74.71,35100.0,55.64,55.6549,55.6102,55.6176,35100.0
2014-04-23 10:00:00,74.71,74.71,74.54,74.6,45500.0,55.6176,55.6176,55.4911,55.5357,45500.0
2014-04-23 10:05:00,74.61,74.81,74.57,74.78,23800.0,55.5432,55.6921,55.5134,55.6697,23800.0
2014-04-23 10:10:00,74.77,74.86,74.72,74.82,18100.0,55.6623,55.7293,55.6251,55.6995,18100.0
2014-04-23 10:15:00,74.82,74.87,74.77,74.83,22100.0,55.6995,55.7367,55.6623,55.707,22100.0
2014-04-23 10:20:00,74.83,74.88,74.81,74.82,27400.0,55.707,55.7442,55.6921,55.6995,27400.0
2014-04-23 10:25:00,74.84,74.94,74.82,74.93,14600.0,55.7144,55.7889,55.6995,55.7814,14600.0
2014-04-23 10:30:00,74.92,74.92,74.83,74.83,13900.0,55.774,55.774,55.707,55.707,13900.0
2014-04-23 10:35:00,74.81,74.91,74.78,74.88,16700.0,55.6921,55.7665,55.6697,55.7442,16700.0
2014-04-23 10:40:00,74.88,75.02,74.86,75.0,21000.0,55.7442,55.8484,55.7293,55.8335,21000.0
2014-04-23 10:45:00,75.02,75.02,74.86,74.91,12500.0,55.8484,55.8484,55.7293,55.7665,12500.0
2014-04-23 10:50:00,74.89,74.97,74.82,74.82,16600.0,55.7516,55.8112,55.6995,55.6995,16600.0
2014-04-23 10:55:00,74.83,74.89,74.77,74.84,14800.0,55.707,55.7516,55.6623,55.7144,14800.0
2014-04-23 11:00:00,74.84,74.91,74.8,74.86,12900.0,55.7144,55.7665,55.6846,55.7293,12900.0
2014-04-23 11:05:00,74.85,74.87,74.81,74.84,11200.0,55.7219,55.7367,55.6921,55.7144,11200.0
2014-04-23 11:10:00,74.82,74.82,74.64,74.66,22800.0,55.6995,55.6995,55.5655,55.5804,22800.0
2014-04-23 11:15:00,74.64,74.67,74.58,74.62,18000.0,55.5655,55.5879,55.5209,55.5506,18000.0
2014-04-23 11:20:00,74.6,74.6,74.46,74.46,9800.0,55.5357,55.5357,55.4315,55.4315,9800.0
2014-04-23 11:25:00,74.48,74.62,74.48,74.61,23100.0,55.4464,55.5506,55.4464,55.5432,23100.0
2014-04-23 11:30:00,74.62,74.72,74.6,74.68,21200.0,55.5506,55.6251,55.5357,55.5953,21200.0
2014-04-23 11:35:00,74.67,74.72,74.65,74.67,15600.0,55.5879,55.6251,55.573,55.5879,15600.0
2014-04-23 11:40:00,74.66,74.66,74.57,74.58,14700.0,55.5804,55.5804,55.5134,55.5209,14700.0
2014-04-23 11:45:00,74.55,74.55,74.52,74.54,3800.0,55.4985,55.4985,55.4762,55.4911,3800.0
2014-04-23 11:50:00,74.53,74.63,74.53,74.63,15500.0,55.4836,55.5581,55.4836,55.5581,15500.0
2014-04-23 11:55:00,74.63,74.67,74.6,74.63,8800.0,55.5581,55.5879,55.5357,55.5581,8800.0
2014-04-23 12:00:00,74.62,74.62,74.56,74.56,9900.0,55.5506,55.5506,55.506,55.506,9900.0
2014-04-23 12:05:00,74.55,74.55,74.49,74.49,11600.0,55.4985,55.4985,55.4539,55.4539,11600.0
2014-04-23 12:10:00,74.48,74.5,74.39,74.47,11200.0,55.4464,55.4613,55.3794,55.439,11200.0
2014-04-23 12:15:00,74.47,74.48,74.41,74.41,7200.0,55.439,55.4464,55.3943,55.3943,7200.0
2014-04-23 12:20:00,74.41,74.42,74.38,74.39,16000.0,55.3943,55.4017,55.372,55.3794,16000.0
2014-04-23 12:25:00,74.39,74.47,74.36,74.47,6700.0,55.3794,55.439,55.3571,55.439,6700.0
2014-04-23 12:30:00,74.47,74.47,74.39,74.43,17200.0,55.439,55.439,55.3794,55.4092,17200.0
2014-04-23 12:35:00,74.43,74.49,74.43,74.48,6400.0,55.4092,55.4539,55.4092,55.4464,6400.0
2014-04-23 12:40:00,74.47,74.49,74.45,74.48,8700.0,55.439,55.4539,55.4241,55.4464,8700.0
2014-04-23 12:45:00,74.48,74.52,74.47,74.5,12300.0,55.4464,55.4762,55.439,55.4613,12300.0
2014-04-23 12:50:00,74.48,74.48,74.45,74.46,7800.0,55.4464,55.4464,55.4241,55.4315,7800.0
2014-04-23 12:55:00,74.44,74.46,74.39,74.39,4900.0,55.4166,55.4315,55.3794,55.3794,4900.0
2014-04-23 13:00:00,74.4,74.45,74.38,74.45,12000.0,55.3869,55.4241,55.372,55.4241,12000.0
2014-04-23 13:05:00,74.46,74.46,74.39,74.39,5500.0,55.4315,55.4315,55.3794,55.3794,5500.0
2014-04-23 13:10:00,74.41,74.43,74.38,74.38,11000.0,55.3943,55.4092,55.372,55.372,11000.0
2014-04-23 13:15:00,74.37,74.42,74.34,74.41,8300.0,55.3645,55.4017,55.3422,55.3943,8300.0
2014-04-23 13:20:00,74.43,74.43,74.39,74.39,7500.0,55.4092,55.4092,55.3794,55.3794,7500.0
2014-04-23 13:25:00,74.4,74.44,74.38,74.39,16000.0,55.3869,55.4166,55.372,55.3794,16000.0
2014-04-23 13:30:00,74.41,74.41,74.33,74.38,22900.0,55.3943,55.3943,55.3347,55.372,22900.0
2014-04-23 13:35:00,74.37,74.38,74.28,74.29,15600.0,55.3645,55.372,55.2975,55.305,15600.0
2014-04-23 13:40:00,74.31,74.38,74.3,74.33,9200.0,55.3199,55.372,55.3124,55.3347,9200.0
2014-04-23 13:45:00,74.33,74.33,74.23,74.29,17100.0,55.3347,55.3347,55.2603,55.305,17100.0
2014-04-23 13:50:00,74.3,74.38,74.29,74.34,22900.0,55.3124,55.372,55.305,55.3422,22900.0
2014-04-23 13:55:00,74.34,74.34,74.25,74.25,32500.0,55.3422,55.3422,55.2752,55.2752,32500.0
2014-04-23 14:00:00,74.26,74.26,74.21,74.25,24700.0,55.2826,55.2826,55.2454,55.2752,24700.0
2014-04-23 14:05:00,74.24,74.24,74.15,74.2,42800.0,55.2677,55.2677,55.2007,55.238,42800.0
2014-04-23 14:10:00,74.19,74.25,74.18,74.19,43500.0,55.2305,55.2752,55.2231,55.2305,43500.0
2014-04-23 14:15:00,74.18,74.18,74.09,74.12,26800.0,55.2231,55.2231,55.1561,55.1784,26800.0
2014-04-23 14:20:00,74.12,74.18,74.11,74.16,17700.0,55.1784,55.2231,55.171,55.2082,17700.0
2014-04-23 14:25:00,74.16,74.24,74.14,74.24,15600.0,55.2082,55.2677,55.1933,55.2677,15600.0
2014-04-23 14:30:00,74.24,74.25,74.2,74.23,18200.0,55.2677,55.2752,55.238,55.2603,18200.0
2014-04-23 14:35:00,74.23,74.24,74.2,74.2,15300.0,55.2603,55.2677,55.238,55.238,15300.0
2014-04-23 14:40:00,74.2,74.22,74.14,74.15,19000.0,55.238,55.2529,55.1933,55.2007,19000.0
2014-04-23 14:45:00,74.14,74.17,74.12,74.15,18500.0,55.1933,55.2156,55.1784,55.2007,18500.0
2014-04-23 14:50:00,74.16,74.24,74.16,74.22,20000.0,55.2082,55.2677,55.2082,55.2529,20000.0
2014-04-23 14:55:00,74.22,74.27,74.22,74.26,19200.0,55.2529,55.2901,55.2529,55.2826,19200.0
2014-04-23 15:00:00,74.25,74.27,74.22,74.26,13500.0,55.2752,55.2901,55.2529,55.2826,13500.0
2014-04-23 15:05:00,74.27,74.36,74.27,74.36,10700.0,55.2901,55.3571,55.2901,55.3571,10700.0
2014-04-23 15:10:00,74.36,74.44,74.34,74.42,16600.0,55.3571,55.4166,55.3422,55.4017,16600.0
2014-04-23 15:15:00,74.43,74.45,74.38,74.38,16500.0,55.4092,55.4241,55.372,55.372,16500.0
2014-04-23 15:20:00,74.37,74.41,74.36,74.36,17400.0,55.3645,55.3943,55.3571,55.3571,17400.0
2014-04-23 15:25:00,74.36,74.36,74.29,74.3,23100.0,55.3571,55.3571,55.305,55.3124,23100.0
2014-04-23 15:30:00,74.3,74.37,74.26,74.27,35800.0,55.3124,55.3645,55.2826,55.2901,35800.0
2014-04-23 15:35:00,74.28,74.29,74.2,74.28,103700.0,55.2975,55.305,55.238,55.2975,103700.0
2014-04-23 15:40:00,74.28,74.3,74.23,74.29,35200.0,55.2975,55.3124,55.2603,55.305,35200.0
2014-04-23 15:45:00,74.29,74.35,74.26,74.33,40000.0,55.305,55.3496,55.2826,55.3347,40000.0
2014-04-23 15:50:00,74.34,74.38,74.32,74.36,41000.0,55.3422,55.372,55.3273,55.3571,41000.0
2014-04-23 15:55:00,74.37,74.4,74.35,74.37,84100.0,55.3645,55.3869,55.3496,55.3645,84100.0
2014-04-24 09:30:00,74.71,75.11,74.59,74.86,69000.0,55.6176,55.9154,55.5283,55.7293,69000.0
2014-04-24 09:35:00,74.86,75.04,74.68,74.8,39900.0,55.7293,55.8633,55.5953,55.6846,39900.0
2014-04-24 09:40:00,74.75,74.8,74.39,74.57,26300.0,55.6474,55.6846,55.3794,55.5134,26300.0
2014-04-24 09:45:00,74.51,74.61,74.26,74.3,27900.0,55.4687,55.5432,55.2826,55.3124,27900.0
2014-04-24 09:50:00,74.27,74.51,74.26,74.33,32700.0,55.2901,55.4687,55.2826,55.3347,32700.0
2014-04-24 09:55:00,74.35,74.39,74.28,74.38,10700.0,55.3496,55.3794,55.2975,55.372,10700.0
2014-04-24 10:00:00,74.36,74.37,74.08,74.19,28400.0,55.3571,55.3645,55.1486,55.2305,28400.0
2014-04-24 10:05:00,74.21,74.25,74.06,74.2,27100.0,55.2454,55.2752,55.1337,55.238,27100.0
2014-04-24 10:10:00,74.22,74.44,74.19,74.44,12000.0,55.2529,55.4166,55.2305,55.4166,12000.0
2014-04-24 10:15:00,74.46,74.69,74.44,74.59,20600.0,55.4315,55.6027,55.4166,55.5283,20600.0
2014-04-24 10:20:00,74.6,74.8,74.6,74.76,30900.0,55.5357,55.6846,55.5357,55.6549,30900.0
2014-04-24 10:25:00,74.78,74.88,74.71,74.78,27900.0,55.6697,55.7442,55.6176,55.6697,27900.0
2014-04-24 10:30:00,74.78,74.87,74.73,74.73,10900.0,55.6697,55.7367,55.6325,55.6325,10900.0
2014-04-24 10:35:00,74.76,74.8,74.67,74.7,21300.0,55.6549,55.6846,55.5879,55.6102,21300.0
2014-04-24 10:40:00,74.69,74.73,74.57,74.65,48200.0,55.6027,55.6325,55.5134,55.573,48200.0
2014-04-24 10:45:00,74.65,74.68,74.52,74.54,14000.0,55.573,55.5953,55.4762,55.4911,14000.0
2014-04-24 10:50:00,74.54,74.58,74.48,74.56,12900.0,55.4911,55.5209,55.4464,55.506,12900.0
2014-04-24 10:55:00,74.53,74.69,74.53,74.62,11800.0,55.4836,55.6027,55.4836,55.5506,11800.0
2014-04-24 11:00:00,74.62,74.62,74.52,74.62,32900.0,55.5506,55.5506,55.4762,55.5506,32900.0
2014-04-24 11:05:00,74.62,74.76,74.59,74.75,9300.0,55.5506,55.6549,55.5283,55.6474,9300.0
2014-04-24 11:10:00,74.76,74.99,74.74,74.98,39700.0,55.6549,55.8261,55.64,55.8186,39700.0
2014-04-24 11:15:00,75.0,75.07,74.98,75.02,18100.0,55.8335,55.8856,55.8186,55.8484,18100.0
2014-04-24 11:20:00,75.04,75.15,75.04,75.13,7400.0,55.8633,55.9452,55.8633,55.9303,7400.0
2014-04-24 11:25:00,75.1,75.16,75.02,75.03,10600.0,55.908,55.9526,55.8484,55.8559,10600.0
2014-04-24 11:30:00,75.04,75.12,75.04,75.09,33400.0,55.8633,55.9229,55.8633,55.9005,33400.0
2014-04-24 11:35:00,75.1,75.32,75.05,75.25,48300.0,55.908,56.0717,55.8707,56.0196,48300.0
2014-04-24 11:40:00,75.26,75.3,75.1,75.13,19600.0,56.0271,56.0569,55.908,55.9303,19600.0
2014-04-24 11:45:00,75.13,75.17,75.07,75.13,14000.0,55.9303,55.9601,55.8856,55.9303,14000.0
2014-04-24 11:50:00,75.13,75.17,75.05,75.1,15700.0,55.9303,55.9601,55.8707,55.908,15700.0
2014-04-24 11:55:00,75.1,75.13,75.03,75.06,9600.0,55.908,55.9303,55.8559,55.8782,9600.0
2014-04-24 12:00:00,75.06,75.17,75.02,75.06,18200.0,55.8782,55.9601,55.8484,55.8782,18200.0
2014-04-24 12:05:00,75.05,75.05,75.0,75.0,4200.0,55.8707,55.8707,55.8335,55.8335,4200.0
2014-04-24 12:10:00,75.0,75.04,74.91,75.01,28100.0,55.8335,55.8633,55.7665,55.841,28100.0
2014-04-24 12:15:00,75.03,75.03,74.98,75.0,14400.0,55.8559,55.8559,55.8186,55.8335,14400.0
2014-04-24 12:20:00,75.0,75.02,74.97,74.99,10600.0,55.8335,55.8484,55.8112,55.8261,10600.0
2014-04-24 12:25:00,74.99,74.99,74.93,74.98,10200.0,55.8261,55.8261,55.7814,55.8186,10200.0
2014-04-24 12:30:00,74.97,74.99,74.89,74.89,8200.0,55.8112,55.8261,55.7516,55.7516,8200.0
2014-04-24 12:35:00,74.89,74.92,74.88,74.9,9000.0,55.7516,55.774,55.7442,55.7591,9000.0
2014-04-24 12:40:00,74.89,74.97,74.88,74.96,11700.0,55.7516,55.8112,55.7442,55.8037,11700.0
2014-04-24 12:45:00,74.96,75.03,74.95,75.01,13000.0,55.8037,55.8559,55.7963,55.841,13000.0
2014-04-24 12:50:00,75.01,75.06,74.99,75.06,10600.0,55.841,55.8782,55.8261,55.8782,10600.0
2014-04-24 12:55:00,75.05,75.14,75.05,75.13,6400.0,55.8707,55.9377,55.8707,55.9303,6400.0
2014-04-24 13:00:00,75.13,75.16,75.09,75.11,9400.0,55.9303,55.9526,55.9005,55.9154,9400.0
2014-04-24 13:05:00,75.11,75.14,75.08,75.08,12300.0,55.9154,55.9377,55.8931,55.8931,12300.0
2014-04-24 13:10:00,75.08,75.14,75.07,75.13,17500.0,55.8931,55.9377,55.8856,55.9303,17500.0
2014-04-24 13:15:00,75.12,75.13,75.06,75.13,10700.0,55.9229,55.9303,55.8782,55.9303,10700.0
2014-04-24 13:20:00,75.12,75.14,75.08,75.09,4600.0,55.9229,55.9377,55.8931,55.9005,4600.0
2014-04-24 13:25:00,75.1,75.13,75.09,75.1,8300.0,55.908,55.9303,55.9005,55.908,8300.0
2014-04-24 13:30:00,75.09,75.12,75.03,75.05,7900.0,55.9005,55.9229,55.8559,55.8707,7900.0
2014-04-24 13:35:00,75.03,75.03,74.9,74.92,38100.0,55.8559,55.8559,55.7591,55.774,38100.0
2014-04-24 13:40:00,74.93,75.04,74.92,75.02,14800.0,55.7814,55.8633,55.774,55.8484,14800.0
2014-04-24 13:45:00,75.03,75.03,74.97,75.0,16500.0,55.8559,55.8559,55.8112,55.8335,16500.0
2014-04-24 13:50:00,75.0,75.04,74.98,75.01,32500.0,55.8335,55.8633,55.8186,55.841,32500.0
2014-04-24 13:55:00,75.01,75.02,74.97,74.97,32700.0,55.841,55.8484,55.8112,55.8112,32700.0
2014-04-24 14:00:00,74.97,75.0,74.95,74.96,19500.0,55.8112,55.8335,55.7963,55.8037,19500.0
2014-04-24 14:05:00,74.99,75.05,74.94,74.94,20500.0,55.8261,55.8707,55.7889,55.7889,20500.0
2014-04-24 14:10:00,74.94,75.0,74.91,74.98,30900.0,55.7889,55.8335,55.7665,55.8186,30900.0
2014-04-24 14:15:00,74.98,75.0,74.88,74.89,21200.0,55.8186,55.8335,55.7442,55.7516,21200.0
2014-04-24 14:20:00,74.89,74.91,74.83,74.83,22200.0,55.7516,55.7665,55.707,55.707,22200.0
2014-04-24 14:25:00,74.84,74.93,74.84,74.89,14900.0,55.7144,55.7814,55.7144,55.7516,14900.0
2014-04-24 14:30:00,74.89,74.97,74.88,74.96,13900.0,55.7516,55.8112,55.7442,55.8037,13900.0
2014-04-24 14:35:00,74.96,75.01,74.95,74.97,15700.0,55.8037,55.841,55.7963,55.8112,15700.0
2014-04-24 14:40:00,74.97,74.97,74.89,74.91,19400.0,55.8112,55.8112,55.7516,55.7665,19400.0
2014-04-24 14:45:00,74.91,74.93,74.89,74.9,8400.0,55.7665,55.7814,55.7516,55.7591,8400.0
2014-04-24 14:50:00,74.91,74.91,74.81,74.86,11700.0,55.7665,55.7665,55.6921,55.7293,11700.0
2014-04-24 14:55:00,74.86,74.91,74.84,74.9,13100.0,55.7293,55.7665,55.7144,55.7591,13100.0
2014-04-24 15:00:00,74.91,75.04,74.91,75.02,19000.0,55.7665,55.8633,55.7665,55.8484,19000.0
2014-04-24 15:05:00,75.0,75.01,74.94,74.94,12800.0,55.8335,55.841,55.7889,55.7889,12800.0
2014-04-24 15:10:00,74.93,74.95,74.88,74.91,16300.0,55.7814,55.7963,55.7442,55.7665,16300.0
2014-04-24 15:15:00,74.92,74.94,74.83,74.86,22100.0,55.774,55.7889,55.707,55.7293,22100.0
2014-04-24 15:20:00,74.85,74.93,74.84,74.93,22200.0,55.7219,55.7814,55.7144,55.7814,22200.0
2014-04-24 15:25:00,74.92,74.92,74.87,74.87,24000.0,55.774,55.774,55.7367,55.7367,24000.0
2014-04-24 15:30:00,74.88,74.94,74.81,74.81,18300.0,55.7442,55.7889,55.6921,55.6921,18300.0
2014-04-24 15:35:00,74.81,74.92,74.81,74.92,20100.0,55.6921,55.774,55.6921,55.774,20100.0
2014-04-24 15:40:00,74.9,74.91,74.85,74.86,25400.0,55.7591,55.7665,55.7219,55.7293,25400.0
2014-04-24 15:45:00,74.87,74.94,74.87,74.9,52600.0,55.7367,55.7889,55.7367,55.7591,52600.0
2014-04-24 15:50:00,74.9,74.94,74.87,74.92,90300.0,55.7591,55.7889,55.7367,55.774,90300.0
2014-04-24 15:55:00,74.93,74.97,74.88,74.96,62900.0,55.7814,55.8112,55.7442,55.8037,62900.0
2014-04-25 09:30:00,74.74,74.97,74.52,74.82,27000.0,55.64,55.8112,55.4762,55.6995,27000.0
2014-04-25 09:35:00,74.76,74.83,74.63,74.72,42800.0,55.6549,55.707,55.5581,55.6251,42800.0
2014-04-25 09:40:00,74.74,74.96,74.69,74.94,19800.0,55.64,55.8037,55.6027,55.7889,19800.0
2014-04-25 09:45:00,74.9,74.94,74.67,74.79,24900.0,55.7591,55.7889,55.5879,55.6772,24900.0
2014-04-25 09:50:00,74.76,74.9,74.73,74.86,18800.0,55.6549,55.7591,55.6325,55.7293,18800.0
2014-04-25 09:55:00,74.87,74.91,74.69,74.71,42200.0,55.7367,55.7665,55.6027,55.6176,42200.0
2014-04-25 10:00:00,74.7,74.71,74.49,74.51,28600.0,55.6102,55.6176,55.4539,55.4687,28600.0
2014-04-25 10:05:00,74.49,74.58,74.38,74.55,12600.0,55.4539,55.5209,55.372,55.4985,12600.0
2014-04-25 10:10:00,74.58,74.67,74.54,74.55,16600.0,55.5209,55.5879,55.4911,55.4985,16600.0
2014-04-25 10:15:00,74.55,74.65,74.53,74.55,21500.0,55.4985,55.573,55.4836,55.4985,21500.0
2014-04-25 10:20:00,74.55,74.67,74.5,74.5,17100.0,55.4985,55.5879,55.4613,55.4613,17100.0
2014-04-25 10:25:00,74.47,74.54,74.25,74.3,78600.0,55.439,55.4911,55.2752,55.3124,78600.0
2014-04-25 10:30:00,74.28,74.31,74.14,74.19,24800.0,55.2975,55.3199,55.1933,55.2305,24800.0
2014-04-25 10:35:00,74.19,74.2,74.08,74.11,7700.0,55.2305,55.238,55.1486,55.171,7700.0
2014-04-25 10:40:00,74.12,74.18,74.05,74.18,24000.0,55.1784,55.2231,55.1263,55.2231,24000.0
2014-04-25 10:45:00,74.18,74.25,74.13,74.17,13700.0,55.2231,55.2752,55.1859,55.2156,13700.0
2014-04-25 10:50:00,74.16,74.19,74.07,74.1,15400.0,55.2082,55.2305,55.1412,55.1635,15400.0
2014-04-25 10:55:00,74.11,74.14,74.06,74.08,30300.0,55.171,55.1933,55.1337,55.1486,30300.0
2014-04-25 11:00:00,74.08,74.14,74.07,74.1,46600.0,55.1486,55.1933,55.1412,55.1635,46600.0
2014-04-25 11:05:00,74.1,74.14,74.0,74.11,36100.0,55.1635,55.1933,55.0891,55.171,36100.0
2014-04-25 11:10:00,74.11,74.12,73.98,74.0,50600.0,55.171,55.1784,55.0742,55.0891,50600.0
2014-04-25 11:15:00,74.0,74.07,73.98,74.04,25500.0,55.0891,55.1412,55.0742,55.1189,25500.0
2014-04-25 11:20:00,74.05,74.14,74.01,74.11,52700.0,55.1263,55.1933,55.0965,55.171,52700.0
2014-04-25 11:25:00,74.12,74.26,74.12,74.26,10700.0,55.1784,55.2826,55.1784,55.2826,10700.0
2014-04-25 11:30:00,74.26,74.32,74.24,74.3,12100.0,55.2826,55.3273,55.2677,55.3124,12100.0
2014-04-25 11:35:00,74.28,74.39,74.27,74.31,21600.0,55.2975,55.3794,55.2901,55.3199,21600.0
2014-04-25 11:40:00,74.28,74.31,74.08,74.12,22100.0,55.2975,55.3199,55.1486,55.1784,22100.0
2014-04-25 11:45:00,74.12,74.22,74.06,74.21,11400.0,55.1784,55.2529,55.1337,55.2454,11400.0
2014-04-25 11:50:00,74.19,74.28,74.17,74.25,15900.0,55.2305,55.2975,55.2156,55.2752,15900.0
2014-04-25 11:55:00,74.25,74.28,74.11,74.14,15900.0,55.2752,55.2975,55.171,55.1933,15900.0
2014-04-25 12:00:00,74.15,74.19,74.11,74.11,8700.0,55.2007,55.2305,55.171,55.171,8700.0
2014-04-25 12:05:00,74.14,74.23,74.07,74.2,7200.0,55.1933,55.2603,55.1412,55.238,7200.0
2014-04-25 12:10:00,74.21,74.26,74.12,74.12,10300.0,55.2454,55.2826,55.1784,55.1784,10300.0
2014-04-25 12:15:00,74.15,74.18,74.11,74.11,4700.0,55.2007,55.2231,55.171,55.171,4700.0
2014-04-25 12:20:00,74.11,74.11,74.06,74.07,1800.0,55.171,55.171,55.1337,55.1412,1800.0
2014-04-25 12:25:00,74.09,74.12,74.06,74.11,5000.0,55.1561,55.1784,55.1337,55.171,5000.0
2014-04-25 12:30:00,74.11,74.11,74.04,74.09,3400.0,55.171,55.171,55.1189,55.1561,3400.0
2014-04-25 12:35:00,74.07,74.08,73.95,73.98,8900.0,55.1412,55.1486,55.0519,55.0742,8900.0
2014-04-25 12:40:00,73.99,74.06,73.96,73.96,15600.0,55.0816,55.1337,55.0593,55.0593,15600.0
2014-04-25 12:45:00,73.96,74.06,73.96,73.98,10600.0,55.0593,55.1337,55.0593,55.0742,10600.0
2014-04-25 12:50:00,73.96,74.02,73.96,74.01,4100.0,55.0593,55.104,55.0593,55.0965,4100.0
2014-04-25 12:55:00,74.01,74.05,74.0,74.04,15400.0,55.0965,55.1263,55.0891,55.1189,15400.0
2014-04-25 13:00:00,74.04,74.07,73.95,73.95,8300.0,55.1189,55.1412,55.0519,55.0519,8300.0
2014-04-25 13:05:00,73.96,73.98,73.91,73.98,6600.0,55.0593,55.0742,55.0221,55.0742,6600.0
2014-04-25 13:10:00,73.98,73.98,73.91,73.91,7200.0,55.0742,55.0742,55.0221,55.0221,7200.0
2014-04-25 13:15:00,73.93,73.94,73.86,73.91,42300.0,55.037,55.0444,54.9849,55.0221,42300.0
2014-04-25 13:20:00,73.9,73.91,73.82,73.86,9700.0,55.0146,55.0221,54.9551,54.9849,9700.0
2014-04-25 13:25:00,73.87,73.93,73.85,73.86,5900.0,54.9923,55.037,54.9774,54.9849,5900.0
2014-04-25 13:30:00,73.85,73.86,73.75,73.81,14800.0,54.9774,54.9849,54.903,54.9476,14800.0
2014-04-25 13:35:00,73.8,73.84,73.78,73.81,33900.0,54.9402,54.97,54.9253,54.9476,33900.0
2014-04-25 13:40:00,73.84,73.99,73.83,73.99,26700.0,54.97,55.0816,54.9625,55.0816,26700.0
2014-04-25 13:45:00,73.97,74.05,73.95,73.98,16200.0,55.0667,55.1263,55.0519,55.0742,16200.0
2014-04-25 13:50:00,73.99,74.0,73.91,73.95,12400.0,55.0816,55.0891,55.0221,55.0519,12400.0
2014-04-25 13:55:00,73.95,74.02,73.95,73.96,7500.0,55.0519,55.104,55.0519,55.0593,7500.0
2014-04-25 14:00:00,73.97,73.97,73.82,73.82,9200.0,55.0667,55.0667,54.9551,54.9551,9200.0
2014-04-25 14:05:00,73.82,73.88,73.82,73.86,17000.0,54.9551,54.9997,54.9551,54.9849,17000.0
2014-04-25 14:10:00,73.86,73.86,73.78,73.78,11300.0,54.9849,54.9849,54.9253,54.9253,11300.0
2014-04-25 14:15:00,73.78,73.82,73.72,73.78,12900.0,54.9253,54.9551,54.8806,54.9253,12900.0
2014-04-25 14:20:00,73.77,73.81,73.75,73.81,12500.0,54.9179,54.9476,54.903,54.9476,12500.0
2014-04-25 14:25:00,73.82,73.88,73.81,73.85,13000.0,54.9551,54.9997,54.9476,54.9774,13000.0
2014-04-25 14:30:00,73.81,73.86,73.76,73.86,11700.0,54.9476,54.9849,54.9104,54.9849,11700.0
2014-04-25 14:35:00,73.87,74.0,73.87,74.0,13100.0,54.9923,55.0891,54.9923,55.0891,13100.0
2014-04-25 14:40:00,74.0,74.0,73.89,73.91,18000.0,55.0891,55.0891,55.0072,55.0221,18000.0
2014-04-25 14:45:00,73.89,73.97,73.89,73.94,10700.0,55.0072,55.0667,55.0072,55.0444,10700.0
2014-04-25 14:50:00,73.95,74.04,73.93,73.94,19300.0,55.0519,55.1189,55.037,55.0444,19300.0
2014-04-25 14:55:00,73.93,73.96,73.81,73.81,17600.0,55.037,55.0593,54.9476,54.9476,17600.0
2014-04-25 15:00:00,73.81,73.92,73.81,73.92,12700.0,54.9476,55.0295,54.9476,55.0295,12700.0
2014-04-25 15:05:00,73.93,73.95,73.87,73.87,41700.0,55.037,55.0519,54.9923,54.9923,41700.0
2014-04-25 15:10:00,73.86,73.89,73.84,73.88,13500.0,54.9849,55.0072,54.97,54.9997,13500.0
2014-04-25 15:15:00,73.86,73.87,73.78,73.85,22300.0,54.9849,54.9923,54.9253,54.9774,22300.0
2014-04-25 15:20:00,73.84,73.92,73.84,73.91,13500.0,54.97,55.0295,54.97,55.0221,13500.0
2014-04-25 15:25:00,73.91,74.01,73.88,73.98,27800.0,55.0221,55.0965,54.9997,55.0742,27800.0
2014-04-25 15:30:00,73.97,74.0,73.9,73.93,32000.0,55.0667,55.0891,55.0146,55.037,32000.0
2014-04-25 15:35:00,73.95,73.99,73.89,73.91,31900.0,55.0519,55.0816,55.0072,55.0221,31900.0
2014-04-25 15:40:00,73.92,73.96,73.9,73.94,40100.0,55.0295,55.0593,55.0146,55.0444,40100.0
2014-04-25 15:45:00,73.94,74.04,73.9,74.02,44700.0,55.0444,55.1189,55.0146,55.104,44700.0
2014-04-25 15:50:00,74.01,74.02,73.97,73.99,44800.0,55.0965,55.104,55.0667,55.0816,44800.0
2014-04-25 15:55:00,73.99,74.02,73.92,73.97,81500.0,55.0816,55.104,55.0295,55.0667,81500.0
2014-04-28 09:30:00,74.1,74.66,74.1,74.5,82500.0,55.1635,55.5804,55.1635,55.4613,82500.0
2014-04-28 09:35:00,74.5,74.5,74.26,74.33,37700.0,55.4613,55.4613,55.2826,55.3347,37700.0
2014-04-28 09:40:00,74.3,74.3,73.95,74.02,53800.0,55.3124,55.3124,55.0519,55.104,53800.0
2014-04-28 09:45:00,74.01,74.07,73.88,73.9,22000.0,55.0965,55.1412,54.9997,55.0146,22000.0
2014-04-28 09:50:00,73.9,74.24,73.87,74.2,30600.0,55.0146,55.2677,54.9923,55.238,30600.0
2014-04-28 09:55:00,74.18,74.66,74.14,74.63,66200.0,55.2231,55.5804,55.1933,55.5581,66200.0
2014-04-28 10:00:00,74.61,74.8,74.58,74.64,43300.0,55.5432,55.6846,55.5209,55.5655,43300.0
2014-04-28 10:05:00,74.61,74.82,74.54,74.76,37500.0,55.5432,55.6995,55.4911,55.6549,37500.0
2014-04-28 10:10:00,74.76,74.81,74.65,74.79,40200.0,55.6549,55.6921,55.573,55.6772,40200.0
2014-04-28 10:15:00,74.8,75.0,74.79,74.97,36000.0,55.6846,55.8335,55.6772,55.8112,36000.0
2014-04-28 10:20:00,74.98,75.05,74.83,74.83,28100.0,55.8186,55.8707,55.707,55.707,28100.0
2014-04-28 10:25:00,74.83,74.88,74.64,74.69,26700.0,55.707,55.7442,55.5655,55.6027,26700.0
2014-04-28 10:30:00,74.69,74.82,74.69,74.7,25600.0,55.6027,55.6995,55.6027,55.6102,25600.0
2014-04-28 10:35:00,74.72,74.77,74.65,74.74,32800.0,55.6251,55.6623,55.573,55.64,32800.0
2014-04-28 10:40:00,74.73,74.77,74.69,74.77,29200.0,55.6325,55.6623,55.6027,55.6623,29200.0
2014-04-28 10:45:00,74.78,74.79,74.69,74.71,29800.0,55.6697,55.6772,55.6027,55.6176,29800.0
2014-04-28 10:50:00,74.71,74.79,74.6,74.6,50800.0,55.6176,55.6772,55.5357,55.5357,50800.0
2014-04-28 10:55:00,74.63,74.74,74.63,74.7,16500.0,55.5581,55.64,55.5581,55.6102,16500.0
2014-04-28 11:00:00,74.74,74.78,74.69,74.7,13500.0,55.64,55.6697,55.6027,55.6102,13500.0
2014-04-28 11:05:00,74.68,74.76,74.68,74.69,30700.0,55.5953,55.6549,55.5953,55.6027,30700.0
2014-04-28 11:10:00,74.68,74.69,74.59,74.59,30100.0,55.5953,55.6027,55.5283,55.5283,30100.0
2014-04-28 11:15:00,74.6,74.6,74.48,74.51,58400.0,55.5357,55.5357,55.4464,55.4687,58400.0
2014-04-28 11:20:00,74.49,74.51,74.27,74.3,12800.0,55.4539,55.4687,55.2901,55.3124,12800.0
2014-04-28 11:25:00,74.31,74.39,74.22,74.25,26500.0,55.3199,55.3794,55.2529,55.2752,26500.0
2014-04-28 11:30:00,74.22,74.38,74.18,74.36,45500.0,55.2529,55.372,55.2231,55.3571,45500.0
2014-04-28 11:35:00,74.39,74.49,74.34,74.47,16600.0,55.3794,55.4539,55.3422,55.439,16600.0
2014-04-28 11:40:00,74.48,74.48,74.26,74.27,33400.0,55.4464,55.4464,55.2826,55.2901,33400.0
2014-04-28 11:45:00,74.24,74.42,74.23,74.29,12600.0,55.2677,55.4017,55.2603,55.305,12600.0
2014-04-28 11:50:00,74.31,74.39,74.28,74.36,20100.0,55.3199,55.3794,55.2975,55.3571,20100.0
2014-04-28 11:55:00,74.36,74.36,74.1,74.18,32200.0,55.3571,55.3571,55.1635,55.2231,32200.0
2014-04-28 12:00:00,74.17,74.21,74.12,74.12,23100.0,55.2156,55.2454,55.1784,55.1784,23100.0
2014-04-28 12:05:00,74.12,74.12,73.95,73.97,25600.0,55.1784,55.1784,55.0519,55.0667,25600.0
2014-04-28 12:10:00,73.98,74.15,73.97,74.1,26400.0,55.0742,55.2007,55.0667,55.1635,26400.0
2014-04-28 12:15:00,74.11,74.38,74.11,74.35,29500.0,55.171,55.372,55.171,55.3496,29500.0
2014-04-28 12:20:00,74.36,74.39,74.21,74.23,14800.0,55.3571,55.3794,55.2454,55.2603,14800.0
2014-04-28 12:25:00,74.22,74.31,74.14,74.29,10400.0,55.2529,55.3199,55.1933,55.305,10400.0
2014-04-28 12:30:00,74.29,74.37,74.23,74.29,20000.0,55.305,55.3645,55.2603,55.305,20000.0
2014-04-28 12:35:00,74.28,74.28,74.11,74.14,10200.0,55.2975,55.2975,55.171,55.1933,10200.0
2014-04-28 12:40:00,74.14,74.22,74.09,74.15,12500.0,55.1933,55.2529,55.1561,55.2007,12500.0
2014-04-28 12:45:00,74.14,74.27,74.14,74.27,8200.0,55.1933,55.2901,55.1933,55.2901,8200.0
2014-04-28 12:50:00,74.27,74.27,74.16,74.18,9300.0,55.2901,55.2901,55.2082,55.2231,9300.0
2014-04-28 12:55:00,74.19,74.21,74.11,74.14,23000.0,55.2305,55.2454,55.171,55.1933,23000.0
2014-04-28 13:00:00,74.11,74.11,73.92,73.99,13000.0,55.171,55.171,55.0295,55.0816,13000.0
2014-04-28 13:05:00,74.01,74.01,73.84,73.85,10400.0,55.0965,55.0965,54.97,54.9774,10400.0
2014-04-28 13:10:00,73.86,73.92,73.78,73.8,21000.0,54.9849,55.0295,54.9253,54.9402,21000.0
2014-04-28 13:15:00,73.8,73.8,73.73,73.78,14700.0,54.9402,54.9402,54.8881,54.9253,14700.0
2014-04-28 13:20:00,73.78,73.78,73.54,73.61,18300.0,54.9253,54.9253,54.7466,54.7987,18300.0
2014-04-28 13:25:00,73.6,73.72,73.57,73.72,9100.0,54.7913,54.8806,54.769,54.8806,9100.0
2014-04-28 13:30:00,73.72,73.8,73.52,73.58,18700.0,54.8806,54.9402,54.7317,54.7764,18700.0
2014-04-28 13:35:00,73.56,73.67,73.54,73.66,11000.0,54.7615,54.8434,54.7466,54.836,11000.0
2014-04-28 13:40:00,73.66,73.71,73.64,73.68,10700.0,54.836,54.8732,54.8211,54.8509,10700.0
2014-04-28 13:45:00,73.69,73.69,73.55,73.63,38700.0,54.8583,54.8583,54.7541,54.8136,38700.0
2014-04-28 13:50:00,73.63,73.68,73.52,73.52,31100.0,54.8136,54.8509,54.7317,54.7317,31100.0
2014-04-28 13:55:00,73.53,73.59,73.5,73.55,18900.0,54.7392,54.7839,54.7169,54.7541,18900.0
2014-04-28 14:00:00,73.56,73.62,73.46,73.59,12400.0,54.7615,54.8062,54.6871,54.7839,12400.0
2014-04-28 14:05:00,73.56,73.68,73.48,73.66,22600.0,54.7615,54.8509,54.702,54.836,22600.0
2014-04-28 14:10:00,73.67,73.9,73.67,73.9,13400.0,54.8434,55.0146,54.8434,55.0146,13400.0
2014-04-28 14:15:00,73.9,74.04,73.88,74.01,23900.0,55.0146,55.1189,54.9997,55.0965,23900.0
2014-04-28 14:20:00,74.04,74.1,73.97,74.1,14300.0,55.1189,55.1635,55.0667,55.1635,14300.0
2014-04-28 14:25:00,74.07,74.1,73.99,74.07,39000.0,55.1412,55.1635,55.0816,55.1412,39000.0
2014-04-28 14:30:00,74.04,74.09,73.93,74.02,32500.0,55.1189,55.1561,55.037,55.104,32500.0
2014-04-28 14:35:00,74.04,74.1,73.99,74.02,11000.0,55.1189,55.1635,55.0816,55.104,11000.0
2014-04-28 14:40:00,74.03,74.05,73.96,74.04,27700.0,55.1114,55.1263,55.0593,55.1189,27700.0
2014-04-28 14:45:00,74.04,74.13,73.99,74.12,43600.0,55.1189,55.1859,55.0816,55.1784,43600.0
2014-04-28 14:50:00,74.11,74.12,74.01,74.02,33400.0,55.171,55.1784,55.0965,55.104,33400.0
2014-04-28 14:55:00,74.03,74.05,73.91,73.91,10500.0,55.1114,55.1263,55.0221,55.0221,10500.0
2014-04-28 15:00:00,73.93,74.02,73.93,73.98,30500.0,55.037,55.104,55.037,55.0742,30500.0
2014-04-28 15:05:00,73.98,74.12,73.98,74.11,51300.0,55.0742,55.1784,55.0742,55.171,51300.0
2014-04-28 15:10:00,74.13,74.39,74.13,74.37,29700.0,55.1859,55.3794,55.1859,55.3645,29700.0
2014-04-28 15:15:00,74.37,74.62,74.36,74.61,34400.0,55.3645,55.5506,55.3571,55.5432,34400.0
2014-04-28 15:20:00,74.62,74.65,74.5,74.61,197800.0,55.5506,55.573,55.4613,55.5432,197800.0
2014-04-28 15:25:00,74.6,74.68,74.54,74.62,43800.0,55.5357,55.5953,55.4911,55.5506,43800.0
2014-04-28 15:30:00,74.62,74.78,74.61,74.75,90200.0,55.5506,55.6697,55.5432,55.6474,90200.0
2014-04-28 15:35:00,74.76,74.8,74.59,74.62,60600.0,55.6549,55.6846,55.5283,55.5506,60600.0
2014-04-28 15:40:00,74.63,74.76,74.59,74.75,50000.0,55.5581,55.6549,55.5283,55.6474,50000.0
2014-04-28 15:45:00,74.75,74.75,74.53,74.56,70200.0,55.6474,55.6474,55.4836,55.506,70200.0
2014-04-28 15:50:00,74.56,74.59,74.48,74.48,99900.0,55.506,55.5283,55.4464,55.4464,99900.0
2014-04-28 15:55:00,74.48,74.53,74.35,74.49,166000.0,55.4464,55.4836,55.3496,55.4539,166000.0
2014-04-29 09:30:00,73.89,74.5,72.82,73.09,113100.0,55.0072,55.4613,54.2106,54.4116,113100.0
2014-04-29 09:35:00,73.01,73.4,72.81,72.91,147700.0,54.3521,54.6424,54.2032,54.2776,147700.0
2014-04-29 09:40:00,72.94,73.0,72.64,72.94,51700.0,54.3,54.3446,54.0766,54.3,51700.0
2014-04-29 09:45:00,72.92,73.2,72.91,72.99,74600.0,54.2851,54.4935,54.2776,54.3372,74600.0
2014-04-29 09:50:00,72.98,73.0,72.8,72.92,123800.0,54.3297,54.3446,54.1957,54.2851,123800.0
2014-04-29 09:55:00,72.92,72.99,72.67,72.69,98800.0,54.2851,54.3372,54.099,54.1138,98800.0
2014-04-29 10:00:00,72.73,72.82,72.41,72.73,142100.0,54.1436,54.2106,53.9054,54.1436,142100.0
2014-04-29 10:05:00,72.73,73.0,72.73,72.77,145200.0,54.1436,54.3446,54.1436,54.1734,145200.0
2014-04-29 10:10:00,72.81,72.84,72.6,72.6,87000.0,54.2032,54.2255,54.0468,54.0468,87000.0
2014-04-29 10:15:00,72.6,72.75,72.51,72.62,82300.0,54.0468,54.1585,53.9798,54.0617,82300.0
2014-04-29 10:20:00,72.61,72.67,72.35,72.35,80600.0,54.0543,54.099,53.8607,53.8607,80600.0
2014-04-29 10:25:00,72.36,72.37,72.0,72.02,140600.0,53.8682,53.8756,53.6002,53.6151,140600.0
2014-04-29 10:30:00,72.04,72.27,72.0,72.05,141900.0,53.63,53.8012,53.6002,53.6374,141900.0
2014-04-29 10:35:00,72.05,72.23,72.0,72.06,113400.0,53.6374,53.7714,53.6002,53.6448,113400.0
2014-04-29 10:40:00,72.04,72.12,72.0,72.07,76800.0,53.63,53.6895,53.6002,53.6523,76800.0
2014-04-29 10:45:00,72.07,72.15,72.0,72.07,71700.0,53.6523,53.7118,53.6002,53.6523,71700.0
2014-04-29 10:50:00,72.09,72.11,72.0,72.02,73200.0,53.6672,53.6821,53.6002,53.6151,73200.0
2014-04-29 10:55:00,72.04,72.16,71.88,71.97,132700.0,53.63,53.7193,53.5108,53.5778,132700.0
2014-04-29 11:00:00,71.98,72.05,71.85,71.92,71100.0,53.5853,53.6374,53.4885,53.5406,71100.0
2014-04-29 11:05:00,71.92,72.03,71.87,71.96,56400.0,53.5406,53.6225,53.5034,53.5704,56400.0
2014-04-29 11:10:00,71.97,71.98,71.82,71.82,49600.0,53.5778,53.5853,53.4662,53.4662,49600.0
2014-04-29 11:15:00,71.82,72.13,71.78,72.01,106900.0,53.4662,53.697,53.4364,53.6076,106900.0
2014-04-29 11:20:00,72.0,72.05,71.84,71.97,52600.0,53.6002,53.6374,53.4811,53.5778,52600.0
2014-04-29 11:25:00,71.94,72.33,71.9,72.29,59600.0,53.5555,53.8458,53.5257,53.8161,59600.0
2014-04-29 11:30:00,72.32,72.32,71.93,72.07,75300.0,53.8384,53.8384,53.5481,53.6523,75300.0
2014-04-29 11:35:00,72.09,72.42,72.09,72.31,37700.0,53.6672,53.9128,53.6672,53.831,37700.0
2014-04-29 11:40:00,72.35,72.63,72.32,72.59,59100.0,53.8607,54.0692,53.8384,54.0394,59100.0
2014-04-29 11:45:00,72.6,72.74,72.57,72.67,78700.0,54.0468,54.1511,54.0245,54.099,78700.0
2014-04-29 11:50:00,72.67,72.74,72.61,72.66,44200.0,54.099,54.1511,54.0543,54.0915,44200.0
2014-04-29 11:55:00,72.69,72.77,72.62,72.71,34200.0,54.1138,54.1734,54.0617,54.1287,34200.0
2014-04-29 12:00:00,72.71,72.87,72.65,72.66,56600.0,54.1287,54.2478,54.0841,54.0915,56600.0
2014-04-29 12:05:00,72.64,72.87,72.56,72.58,62400.0,54.0766,54.2478,54.0171,54.032,62400.0
2014-04-29 12:10:00,72.58,72.59,72.42,72.44,27500.0,54.032,54.0394,53.9128,53.9277,27500.0
2014-04-29 12:15:00,72.43,72.63,72.43,72.54,12200.0,53.9203,54.0692,53.9203,54.0022,12200.0
2014-04-29 12:20:00,72.52,72.65,72.44,72.44,13800.0,53.9873,54.0841,53.9277,53.9277,13800.0
2014-04-29 12:25:00,72.42,72.52,72.34,72.37,44300.0,53.9128,53.9873,53.8533,53.8756,44300.0
2014-04-29 12:30:00,72.37,72.7,72.35,72.7,30600.0,53.8756,54.1213,53.8607,54.1213,30600.0
2014-04-29 12:35:00,72.65,72.75,72.64,72.68,27600.0,54.0841,54.1585,54.0766,54.1064,27600.0
2014-04-29 12:40:00,72.68,72.75,72.62,72.68,19100.0,54.1064,54.1585,54.0617,54.1064,19100.0
2014-04-29 12:45:00,72.67,72.69,72.6,72.66,21100.0,54.099,54.1138,54.0468,54.0915,21100.0
2014-04-29 12:50:00,72.65,72.69,72.63,72.63,9100.0,54.0841,54.1138,54.0692,54.0692,9100.0
2014-04-29 12:55:00,72.65,72.78,72.63,72.7,33100.0,54.0841,54.1808,54.0692,54.1213,33100.0
2014-04-29 13:00:00,72.72,72.73,72.59,72.59,26300.0,54.1362,54.1436,54.0394,54.0394,26300.0
2014-04-29 13:05:00,72.59,72.59,72.37,72.4,51800.0,54.0394,54.0394,53.8756,53.898,51800.0
2014-04-29 13:10:00,72.39,72.5,72.37,72.42,28800.0,53.8905,53.9724,53.8756,53.9128,28800.0
2014-04-29 13:15:00,72.44,72.44,72.34,72.37,31200.0,53.9277,53.9277,53.8533,53.8756,31200.0
2014-04-29 13:20:00,72.37,72.4,72.29,72.29,40700.0,53.8756,53.898,53.8161,53.8161,40700.0
2014-04-29 13:25:00,72.29,72.38,72.26,72.27,35900.0,53.8161,53.8831,53.7937,53.8012,35900.0
2014-04-29 13:30:00,72.27,72.34,72.25,72.3,38000.0,53.8012,53.8533,53.7863,53.8235,38000.0
2014-04-29 13:35:00,72.29,72.35,72.25,72.29,37300.0,53.8161,53.8607,53.7863,53.8161,37300.0
2014-04-29 13:40:00,72.28,72.34,72.26,72.31,40900.0,53.8086,53.8533,53.7937,53.831,40900.0
2014-04-29 13:45:00,72.27,72.36,72.27,72.32,26700.0,53.8012,53.8682,53.8012,53.8384,26700.0
2014-04-29 13:50:00,72.33,72.37,72.3,72.31,37700.0,53.8458,53.8756,53.8235,53.831,37700.0
2014-04-29 13:55:00,72.31,72.39,72.3,72.34,44800.0,53.831,53.8905,53.8235,53.8533,44800.0
2014-04-29 14:00:00,72.35,72.38,72.29,72.33,51400.0,53.8607,53.8831,53.8161,53.8458,51400.0
2014-04-29 14:05:00,72.3,72.34,72.28,72.3,50600.0,53.8235,53.8533,53.8086,53.8235,50600.0
2014-04-29 14:10:00,72.31,72.37,72.3,72.31,32100.0,53.831,53.8756,53.8235,53.831,32100.0
2014-04-29 14:15:00,72.3,72.34,72.23,72.25,47300.0,53.8235,53.8533,53.7714,53.7863,47300.0
2014-04-29 14:20:00,72.25,72.29,72.19,72.19,44200.0,53.7863,53.8161,53.7416,53.7416,44200.0
2014-04-29 14:25:00,72.2,72.26,72.16,72.16,47900.0,53.7491,53.7937,53.7193,53.7193,47900.0
2014-04-29 14:30:00,72.16,72.18,72.1,72.16,42300.0,53.7193,53.7342,53.6746,53.7193,42300.0
2014-04-29 14:35:00,72.16,72.24,72.16,72.24,31300.0,53.7193,53.7788,53.7193,53.7788,31300.0
2014-04-29 14:40:00,72.24,72.29,72.2,72.23,23700.0,53.7788,53.8161,53.7491,53.7714,23700.0
2014-04-29 14:45:00,72.23,72.24,72.18,72.21,38500.0,53.7714,53.7788,53.7342,53.7565,38500.0
2014-04-29 14:50:00,72.19,72.4,72.16,72.31,33100.0,53.7416,53.898,53.7193,53.831,33100.0
2014-04-29 14:55:00,72.31,72.38,72.3,72.35,30800.0,53.831,53.8831,53.8235,53.8607,30800.0
2014-04-29 15:00:00,72.36,72.4,72.3,72.3,58200.0,53.8682,53.898,53.8235,53.8235,58200.0
2014-04-29 15:05:00,72.31,72.35,72.3,72.31,33600.0,53.831,53.8607,53.8235,53.831,33600.0
2014-04-29 15:10:00,72.31,72.33,72.21,72.21,58800.0,53.831,53.8458,53.7565,53.7565,58800.0
2014-04-29 15:15:00,72.22,72.32,72.21,72.31,50900.0,53.764,53.8384,53.7565,53.831,50900.0
2014-04-29 15:20:00,72.32,72.34,72.3,72.3,42400.0,53.8384,53.8533,53.8235,53.8235,42400.0
2014-04-29 15:25:00,72.3,72.35,72.28,72.28,55100.0,53.8235,53.8607,53.8086,53.8086,55100.0
2014-04-29 15:30:00,72.29,72.33,72.27,72.27,91300.0,53.8161,53.8458,53.8012,53.8012,91300.0
2014-04-29 15:35:00,72.27,72.31,72.23,72.29,98300.0,53.8012,53.831,53.7714,53.8161,98300.0
2014-04-29 15:40:00,72.3,72.33,72.26,72.29,111400.0,53.8235,53.8458,53.7937,53.8161,111400.0
2014-04-29 15:45:00,72.29,72.34,72.25,72.3,152900.0,53.8161,53.8533,53.7863,53.8235,152900.0
2014-04-29 15:50:00,72.3,72.33,72.27,72.3,107100.0,53.8235,53.8458,53.8012,53.8235,107100.0
2014-04-29 15:55:00,72.29,72.35,72.19,72.28,340000.0,53.8161,53.8607,53.7416,53.8086,340000.0
2014-04-30 09:30:00,72.08,72.28,71.31,71.75,123400.0,53.6597,53.8086,53.0865,53.4141,123400.0
2014-04-30 09:35:00,71.75,71.99,71.68,71.95,181600.0,53.4141,53.5927,53.362,53.563,181600.0
2014-04-30 09:40:00,71.98,72.13,71.85,72.13,48900.0,53.5853,53.697,53.4885,53.697,48900.0
2014-04-30 09:45:00,72.13,72.4,72.08,72.19,45300.0,53.697,53.898,53.6597,53.7416,45300.0
2014-04-30 09:50:00,72.16,72.24,72.02,72.04,57000.0,53.7193,53.7788,53.6151,53.63,57000.0
2014-04-30 09:55:00,72.04,72.06,71.94,71.99,38700.0,53.63,53.6448,53.5555,53.5927,38700.0
2014-04-30 10:00:00,71.99,72.04,71.92,72.0,50200.0,53.5927,53.63,53.5406,53.6002,50200.0
2014-04-30 10:05:00,71.99,72.12,71.94,72.02,49500.0,53.5927,53.6895,53.5555,53.6151,49500.0
2014-04-30 10:10:00,72.07,72.17,72.07,72.1,34300.0,53.6523,53.7267,53.6523,53.6746,34300.0
2014-04-30 10:15:00,72.1,72.18,72.06,72.11,72200.0,53.6746,53.7342,53.6448,53.6821,72200.0
2014-04-30 10:20:00,72.11,72.13,72.02,72.07,40300.0,53.6821,53.697,53.6151,53.6523,40300.0
2014-04-30 10:25:00,72.07,72.11,72.0,72.0,64100.0,53.6523,53.6821,53.6002,53.6002,64100.0
2014-04-30 10:30:00,72.01,72.08,71.99,72.02,47000.0,53.6076,53.6597,53.5927,53.6151,47000.0
2014-04-30 10:35:00,72.03,72.1,72.01,72.08,66200.0,53.6225,53.6746,53.6076,53.6597,66200.0
2014-04-30 10:40:00,72.08,72.28,72.08,72.27,24100.0,53.6597,53.8086,53.6597,53.8012,24100.0
2014-04-30 10:45:00,72.27,72.41,72.18,72.37,40700.0,53.8012,53.9054,53.7342,53.8756,40700.0
2014-04-30 10:50:00,72.4,72.41,72.27,72.28,46200.0,53.898,53.9054,53.8012,53.8086,46200.0
2014-04-30 10:55:00,72.28,72.29,72.19,72.23,21400.0,53.8086,53.8161,53.7416,53.7714,21400.0
2014-04-30 11:00:00,72.22,72.25,72.15,72.25,36800.0,53.764,53.7863,53.7118,53.7863,36800.0
2014-04-30 11:05:00,72.24,72.28,72.2,72.22,22700.0,53.7788,53.8086,53.7491,53.764,22700.0
2014-04-30 11:10:00,72.21,72.3,72.17,72.3,47900.0,53.7565,53.8235,53.7267,53.8235,47900.0
2014-04-30 11:15:00,72.29,72.34,72.26,72.32,33300.0,53.8161,53.8533,53.7937,53.8384,33300.0
2014-04-30 11:20:00,72.32,72.35,72.25,72.35,49200.0,53.8384,53.8607,53.7863,53.8607,49200.0
2014-04-30 11:25:00,72.35,72.41,72.33,72.39,29400.0,53.8607,53.9054,53.8458,53.8905,29400.0
2014-04-30 11:30:00,72.39,72.41,72.36,72.41,19900.0,53.8905,53.9054,53.8682,53.9054,19900.0
2014-04-30 11:35:00,72.4,72.4,72.3,72.37,15400.0,53.898,53.898,53.8235,53.8756,15400.0
2014-04-30 11:40:00,72.36,72.38,72.32,72.35,26200.0,53.8682,53.8831,53.8384,53.8607,26200.0
2014-04-30 11:45:00,72.33,72.35,72.31,72.31,13100.0,53.8458,53.8607,53.831,53.831,13100.0
2014-04-30 11:50:00,72.33,72.37,72.28,72.32,16300.0,53.8458,53.8756,53.8086,53.8384,16300.0
2014-04-30 11:55:00,72.3,72.32,72.28,72.31,20200.0,53.8235,53.8384,53.8086,53.831,20200.0
2014-04-30 12:00:00,72.3,72.4,72.28,72.3,62000.0,53.8235,53.898,53.8086,53.8235,62000.0
2014-04-30 12:05:00,72.3,72.32,72.29,72.31,18600.0,53.8235,53.8384,53.8161,53.831,18600.0
2014-04-30 12:10:00,72.3,72.35,72.3,72.35,30200.0,53.8235,53.8607,53.8235,53.8607,30200.0
2014-04-30 12:15:00,72.34,72.36,72.32,72.33,19500.0,53.8533,53.8682,53.8384,53.8458,19500.0
2014-04-30 12:20:00,72.35,72.4,72.33,72.4,13400.0,53.8607,53.898,53.8458,53.898,13400.0
2014-04-30 12:25:00,72.4,72.47,72.39,72.47,10200.0,53.898,53.9501,53.8905,53.9501,10200.0
2014-04-30 12:30:00,72.46,72.48,72.41,72.47,14100.0,53.9426,53.9575,53.9054,53.9501,14100.0
2014-04-30 12:35:00,72.48,72.48,72.4,72.41,15600.0,53.9575,53.9575,53.898,53.9054,15600.0
2014-04-30 12:40:00,72.44,72.44,72.41,72.42,8100.0,53.9277,53.9277,53.9054,53.9128,8100.0
2014-04-30 12:45:00,72.42,72.45,72.41,72.44,8900.0,53.9128,53.9352,53.9054,53.9277,8900.0
2014-04-30 12:50:00,72.45,72.45,72.38,72.44,18000.0,53.9352,53.9352,53.8831,53.9277,18000.0
2014-04-30 12:55:00,72.41,72.51,72.41,72.5,17000.0,53.9054,53.9798,53.9054,53.9724,17000.0
2014-04-30 13:00:00,72.51,72.51,72.43,72.43,14100.0,53.9798,53.9798,53.9203,53.9203,14100.0
2014-04-30 13:05:00,72.43,72.51,72.43,72.46,17100.0,53.9203,53.9798,53.9203,53.9426,17100.0
2014-04-30 13:10:00,72.45,72.5,72.44,72.48,11100.0,53.9352,53.9724,53.9277,53.9575,11100.0
2014-04-30 13:15:00,72.48,72.51,72.46,72.48,99400.0,53.9575,53.9798,53.9426,53.9575,99400.0
2014-04-30 13:20:00,72.48,72.56,72.46,72.55,115900.0,53.9575,54.0171,53.9426,54.0096,115900.0
2014-04-30 13:25:00,72.55,72.69,72.54,72.67,17800.0,54.0096,54.1138,54.0022,54.099,17800.0
2014-04-30 13:30:00,72.66,72.81,72.61,72.78,33300.0,54.0915,54.2032,54.0543,54.1808,33300.0
2014-04-30 13:35:00,72.78,72.78,72.71,72.73,18800.0,54.1808,54.1808,54.1287,54.1436,18800.0
2014-04-30 13:40:00,72.74,72.75,72.64,72.64,14700.0,54.1511,54.1585,54.0766,54.0766,14700.0
2014-04-30 13:45:00,72.64,72.7,72.59,72.62,27900.0,54.0766,54.1213,54.0394,54.0617,27900.0
2014-04-30 13:50:00,72.58,72.77,72.58,72.76,81400.0,54.032,54.1734,54.032,54.166,81400.0
2014-04-30 13:55:00,72.76,72.83,72.67,72.81,46700.0,54.166,54.2181,54.099,54.2032,46700.0
2014-04-30 14:00:00,72.78,72.99,72.66,72.96,42300.0,54.1808,54.3372,54.0915,54.3148,42300.0
2014-04-30 14:05:00,72.93,72.93,72.68,72.75,57700.0,54.2925,54.2925,54.1064,54.1585,57700.0
2014-04-30 14:10:00,72.75,72.79,72.64,72.78,41700.0,54.1585,54.1883,54.0766,54.1808,41700.0
2014-04-30 14:15:00,72.76,72.83,72.72,72.75,52100.0,54.166,54.2181,54.1362,54.1585,52100.0
2014-04-30 14:20:00,72.77,72.82,72.71,72.8,24600.0,54.1734,54.2106,54.1287,54.1957,24600.0
2014-04-30 14:25:00,72.79,72.8,72.73,72.76,16900.0,54.1883,54.1957,54.1436,54.166,16900.0
2014-04-30 14:30:00,72.77,72.81,72.74,72.8,26000.0,54.1734,54.2032,54.1511,54.1957,26000.0
2014-04-30 14:35:00,72.8,72.82,72.75,72.75,22000.0,54.1957,54.2106,54.1585,54.1585,22000.0
2014-04-30 14:40:00,72.75,72.78,72.67,72.69,51100.0,54.1585,54.1808,54.099,54.1138,51100.0
2014-04-30 14:45:00,72.68,72.8,72.67,72.76,51500.0,54.1064,54.1957,54.099,54.166,51500.0
2014-04-30 14:50:00,72.76,72.79,72.7,72.77,27500.0,54.166,54.1883,54.1213,54.1734,27500.0
2014-04-30 14:55:00,72.77,72.82,72.77,72.79,31500.0,54.1734,54.2106,54.1734,54.1883,31500.0
2014-04-30 15:00:00,72.79,72.81,72.74,72.75,28400.0,54.1883,54.2032,54.1511,54.1585,28400.0
2014-04-30 15:05:00,72.76,72.8,72.67,72.67,38900.0,54.166,54.1957,54.099,54.099,38900.0
2014-04-30 15:10:00,72.67,72.71,72.59,72.66,30200.0,54.099,54.1287,54.0394,54.0915,30200.0
2014-04-30 15:15:00,72.65,72.7,72.57,72.7,29400.0,54.0841,54.1213,54.0245,54.1213,29400.0
2014-04-30 15:20:00,72.7,72.74,72.65,72.71,39200.0,54.1213,54.1511,54.0841,54.1287,39200.0
2014-04-30 15:25:00,72.72,72.81,72.71,72.8,65400.0,54.1362,54.2032,54.1287,54.1957,65400.0
2014-04-30 15:30:00,72.8,72.92,72.79,72.9,62000.0,54.1957,54.2851,54.1883,54.2702,62000.0
2014-04-30 15:35:00,72.91,72.92,72.83,72.9,45800.0,54.2776,54.2851,54.2181,54.2702,45800.0
2014-04-30 15:40:00,72.89,72.89,72.83,72.87,53200.0,54.2627,54.2627,54.2181,54.2478,53200.0
2014-04-30 15:45:00,72.87,72.87,72.67,72.69,67300.0,54.2478,54.2478,54.099,54.1138,67300.0
2014-04-30 15:50:00,72.7,72.74,72.66,72.69,108200.0,54.1213,54.1511,54.0915,54.1138,108200.0
2014-04-30 15:55:00,72.69,72.72,72.56,72.65,162000.0,54.1138,54.1362,54.0171,54.0841,162000.0
2014-05-01 09:30:00,72.27,72.42,72.11,72.35,47500.0,54.1616,54.274,54.0417,54.2216,47500.0
2014-05-01 09:35:00,72.35,72.5,72.23,72.48,57400.0,54.2216,54.334,54.1316,54.319,57400.0
2014-05-01 09:40:00,72.45,72.64,72.38,72.61,72000.0,54.2965,54.4389,54.2441,54.4164,72000.0
2014-05-01 09:45:00,72.63,72.68,72.48,72.48,34300.0,54.4314,54.4689,54.319,54.319,34300.0
2014-05-01 09:50:00,72.5,72.59,72.47,72.58,38300.0,54.334,54.4014,54.3115,54.3939,38300.0
2014-05-01 09:55:00,72.6,72.7,72.44,72.5,50800.0,54.4089,54.4839,54.289,54.334,50800.0
2014-05-01 10:00:00,72.53,72.76,72.52,72.75,56700.0,54.3565,54.5288,54.349,54.5213,56700.0
2014-05-01 10:05:00,72.75,72.88,72.75,72.77,49700.0,54.5213,54.6188,54.5213,54.5363,49700.0
2014-05-01 10:10:00,72.76,73.03,72.75,72.86,87800.0,54.5288,54.7312,54.5213,54.6038,87800.0
2014-05-01 10:15:00,72.83,72.88,72.6,72.74,20200.0,54.5813,54.6188,54.4089,54.5139,20200.0
2014-05-01 10:20:00,72.76,72.93,72.65,72.74,48900.0,54.5288,54.6562,54.4464,54.5139,48900.0
2014-05-01 10:25:00,72.77,72.86,72.63,72.63,69000.0,54.5363,54.6038,54.4314,54.4314,69000.0
2014-05-01 10:30:00,72.63,72.86,72.63,72.86,41500.0,54.4314,54.6038,54.4314,54.6038,41500.0
2014-05-01 10:35:00,72.86,72.89,72.75,72.83,26900.0,54.6038,54.6263,54.5213,54.5813,26900.0
2014-05-01 10:40:00,72.83,73.05,72.83,73.04,13600.0,54.5813,54.7462,54.5813,54.7387,13600.0
2014-05-01 10:45:00,73.03,73.11,72.96,73.09,26600.0,54.7312,54.7911,54.6787,54.7762,26600.0
2014-05-01 10:50:00,73.09,73.2,73.09,73.16,33500.0,54.7762,54.8586,54.7762,54.8286,33500.0
2014-05-01 10:55:00,73.15,73.17,73.01,73.06,27900.0,54.8211,54.8361,54.7162,54.7537,27900.0
2014-05-01 11:00:00,73.08,73.08,72.94,72.95,53500.0,54.7687,54.7687,54.6637,54.6712,53500.0
2014-05-01 11:05:00,72.94,72.95,72.83,72.86,42200.0,54.6637,54.6712,54.5813,54.6038,42200.0
2014-05-01 11:10:00,72.86,72.91,72.75,72.77,70900.0,54.6038,54.6413,54.5213,54.5363,70900.0
2014-05-01 11:15:00,72.79,72.85,72.71,72.73,56400.0,54.5513,54.5963,54.4914,54.5064,56400.0
2014-05-01 11:20:00,72.73,72.76,72.6,72.73,48600.0,54.5064,54.5288,54.4089,54.5064,48600.0
2014-05-01 11:25:00,72.73,73.04,72.72,73.0,48000.0,54.5064,54.7387,54.4989,54.7087,48000.0
2014-05-01 11:30:00,73.0,73.25,72.98,73.16,22800.0,54.7087,54.8961,54.6937,54.8286,22800.0
2014-05-01 11:35:00,73.15,73.16,73.03,73.03,15600.0,54.8211,54.8286,54.7312,54.7312,15600.0
2014-05-01 11:40:00,73.03,73.12,73.0,73.1,13600.0,54.7312,54.7986,54.7087,54.7837,13600.0
2014-05-01 11:45:00,73.09,73.09,73.0,73.04,23900.0,54.7762,54.7762,54.7087,54.7387,23900.0
2014-05-01 11:50:00,73.03,73.04,72.97,72.97,9100.0,54.7312,54.7387,54.6862,54.6862,9100.0
2014-05-01 11:55:00,72.97,72.99,72.9,72.91,10200.0,54.6862,54.7012,54.6338,54.6413,10200.0
2014-05-01 12:00:00,72.92,73.0,72.9,72.99,9200.0,54.6488,54.7087,54.6338,54.7012,9200.0
2014-05-01 12:05:00,72.99,73.07,72.96,73.07,14700.0,54.7012,54.7612,54.6787,54.7612,14700.0
2014-05-01 12:10:00,73.08,73.12,73.01,73.12,12800.0,54.7687,54.7986,54.7162,54.7986,12800.0
2014-05-01 12:15:00,73.12,73.13,73.01,73.03,11600.0,54.7986,54.8061,54.7162,54.7312,11600.0
2014-05-01 12:20:00,73.03,73.06,73.0,73.04,10400.0,54.7312,54.7537,54.7087,54.7387,10400.0
2014-05-01 12:25:00,73.05,73.09,73.02,73.06,11900.0,54.7462,54.7762,54.7237,54.7537,11900.0
2014-05-01 12:30:00,73.06,73.07,72.98,73.01,13100.0,54.7537,54.7612,54.6937,54.7162,13100.0
2014-05-01 12:35:00,73.03,73.04,72.92,72.92,12500.0,54.7312,54.7387,54.6488,54.6488,12500.0
2014-05-01 12:40:00,72.91,72.98,72.89,72.98,16500.0,54.6413,54.6937,54.6263,54.6937,16500.0
2014-05-01 12:45:00,72.98,72.99,72.9,72.96,17100.0,54.6937,54.7012,54.6338,54.6787,17100.0
2014-05-01 12:50:00,72.97,72.98,72.94,72.97,11800.0,54.6862,54.6937,54.6637,54.6862,11800.0
2014-05-01 12:55:00,72.99,73.05,72.96,73.0,19900.0,54.7012,54.7462,54.6787,54.7087,19900.0
2014-05-01 13:00:00,72.99,73.02,72.93,72.94,22700.0,54.7012,54.7237,54.6562,54.6637,22700.0
2014-05-01 13:05:00,72.93,72.95,72.89,72.95,15700.0,54.6562,54.6712,54.6263,54.6712,15700.0
2014-05-01 13:10:00,72.97,72.97,72.89,72.9,17300.0,54.6862,54.6862,54.6263,54.6338,17300.0
2014-05-01 13:15:00,72.93,72.93,72.83,72.83,14600.0,54.6562,54.6562,54.5813,54.5813,14600.0
2014-05-01 13:20:00,72.83,72.83,72.71,72.75,24400.0,54.5813,54.5813,54.4914,54.5213,24400.0
2014-05-01 13:25:00,72.74,72.77,72.72,72.72,12400.0,54.5139,54.5363,54.4989,54.4989,12400.0
2014-05-01 13:30:00,72.72,72.72,72.66,72.68,21600.0,54.4989,54.4989,54.4539,54.4689,21600.0
2014-05-01 13:35:00,72.69,72.74,72.67,72.71,14100.0,54.4764,54.5139,54.4614,54.4914,14100.0
2014-05-01 13:40:00,72.7,72.7,72.61,72.65,15400.0,54.4839,54.4839,54.4164,54.4464,15400.0
2014-05-01 13:45:00,72.64,72.72,72.64,72.64,21900.0,54.4389,54.4989,54.4389,54.4389,21900.0
2014-05-01 13:50:00,72.64,72.87,72.61,72.71,78900.0,54.4389,54.6113,54.4164,54.4914,78900.0
2014-05-01 13:55:00,72.72,72.77,72.62,72.65,42000.0,54.4989,54.5363,54.4239,54.4464,42000.0
2014-05-01 14:00:00,72.64,72.8,72.64,72.77,25500.0,54.4389,54.5588,54.4389,54.5363,25500.0
2014-05-01 14:05:00,72.77,72.9,72.76,72.9,24000.0,54.5363,54.6338,54.5288,54.6338,24000.0
2014-05-01 14:10:00,72.91,72.98,72.89,72.93,41500.0,54.6413,54.6937,54.6263,54.6562,41500.0
2014-05-01 14:15:00,72.93,73.05,72.92,73.04,36600.0,54.6562,54.7462,54.6488,54.7387,36600.0
2014-05-01 14:20:00,73.04,73.12,73.02,73.02,24800.0,54.7387,54.7986,54.7237,54.7237,24800.0
2014-05-01 14:25:00,73.02,73.07,72.99,73.04,18800.0,54.7237,54.7612,54.7012,54.7387,18800.0
2014-05-01 14:30:00,73.05,73.06,72.99,73.0,22700.0,54.7462,54.7537,54.7012,54.7087,22700.0
2014-05-01 14:35:00,73.0,73.01,72.98,72.98,23500.0,54.7087,54.7162,54.6937,54.6937,23500.0
2014-05-01 14:40:00,72.98,73.01,72.85,72.85,20000.0,54.6937,54.7162,54.5963,54.5963,20000.0
2014-05-01 14:45:00,72.85,72.94,72.83,72.91,25600.0,54.5963,54.6637,54.5813,54.6413,25600.0
2014-05-01 14:50:00,72.92,72.95,72.85,72.87,20600.0,54.6488,54.6712,54.5963,54.6113,20600.0
2014-05-01 14:55:00,72.9,72.95,72.81,72.85,33000.0,54.6338,54.6712,54.5663,54.5963,33000.0
2014-05-01 15:00:00,72.85,72.86,72.78,72.78,22700.0,54.5963,54.6038,54.5438,54.5438,22700.0
2014-05-01 15:05:00,72.78,72.79,72.7,72.76,26300.0,54.5438,54.5513,54.4839,54.5288,26300.0
2014-05-01 15:10:00,72.74,72.82,72.69,72.8,20800.0,54.5139,54.5738,54.4764,54.5588,20800.0
2014-05-01 15:15:00,72.81,72.95,72.8,72.93,33900.0,54.5663,54.6712,54.5588,54.6562,33900.0
2014-05-01 15:20:00,72.92,72.93,72.82,72.84,19400.0,54.6488,54.6562,54.5738,54.5888,19400.0
2014-05-01 15:25:00,72.85,72.85,72.77,72.84,41400.0,54.5963,54.5963,54.5363,54.5888,41400.0
2014-05-01 15:30:00,72.84,72.95,72.82,72.95,50700.0,54.5888,54.6712,54.5738,54.6712,50700.0
2014-05-01 15:35:00,72.96,72.99,72.9,72.93,50400.0,54.6787,54.7012,54.6338,54.6562,50400.0
2014-05-01 15:40:00,72.92,73.01,72.92,72.93,66400.0,54.6488,54.7162,54.6488,54.6562,66400.0
2014-05-01 15:45:00,72.92,72.98,72.9,72.97,80000.0,54.6488,54.6937,54.6338,54.6862,80000.0
2014-05-01 15:50:00,72.97,73.02,72.93,73.01,100000.0,54.6862,54.7237,54.6562,54.7162,100000.0
2014-05-01 15:55:00,73.01,73.12,73.0,73.11,178600.0,54.7162,54.7986,54.7087,54.7911,178600.0
2014-05-02 09:30:00,72.92,73.14,72.9,73.13,74000.0,54.6488,54.8136,54.6338,54.8061,74000.0
2014-05-02 09:35:00,73.09,73.19,72.99,73.08,14100.0,54.7762,54.8511,54.7012,54.7687,14100.0
2014-05-02 09:40:00,73.13,73.18,72.92,73.07,38100.0,54.8061,54.8436,54.6488,54.7612,38100.0
2014-05-02 09:45:00,73.07,73.2,72.98,73.15,26300.0,54.7612,54.8586,54.6937,54.8211,26300.0
2014-05-02 09:50:00,73.12,73.21,72.98,73.0,13500.0,54.7986,54.8661,54.6937,54.7087,13500.0
2014-05-02 09:55:00,73.02,73.15,72.98,73.15,19900.0,54.7237,54.8211,54.6937,54.8211,19900.0
2014-05-02 10:00:00,73.15,73.38,73.11,73.33,48500.0,54.8211,54.9935,54.7911,54.956,48500.0
2014-05-02 10:05:00,73.34,73.52,73.33,73.39,23900.0,54.9635,55.0984,54.956,55.001,23900.0
2014-05-02 10:10:00,73.45,73.46,73.31,73.31,10700.0,55.046,55.0534,54.941,54.941,10700.0
2014-05-02 10:15:00,73.34,73.39,73.3,73.33,9600.0,54.9635,55.001,54.9335,54.956,9600.0
2014-05-02 10:20:00,73.31,73.42,73.31,73.38,13900.0,54.941,55.0235,54.941,54.9935,13900.0
2014-05-02 10:25:00,73.38,73.52,73.34,73.45,75200.0,54.9935,55.0984,54.9635,55.046,75200.0
2014-05-02 10:30:00,73.45,73.52,73.31,73.51,17600.0,55.046,55.0984,54.941,55.0909,17600.0
2014-05-02 10:35:00,73.53,73.68,73.53,73.64,22100.0,55.1059,55.2183,55.1059,55.1883,22100.0
2014-05-02 10:40:00,73.62,73.7,73.36,73.39,97900.0,55.1734,55.2333,54.9785,55.001,97900.0
2014-05-02 10:45:00,73.36,73.36,73.19,73.19,53500.0,54.9785,54.9785,54.8511,54.8511,53500.0
2014-05-02 10:50:00,73.19,73.32,73.1,73.27,30500.0,54.8511,54.9485,54.7837,54.9111,30500.0
2014-05-02 10:55:00,73.29,73.29,73.17,73.17,16000.0,54.926,54.926,54.8361,54.8361,16000.0
2014-05-02 11:00:00,73.16,73.28,73.13,73.21,26400.0,54.8286,54.9186,54.8061,54.8661,26400.0
2014-05-02 11:05:00,73.21,73.23,73.13,73.15,8400.0,54.8661,54.8811,54.8061,54.8211,8400.0
2014-05-02 11:10:00,73.12,73.13,73.0,73.02,19200.0,54.7986,54.8061,54.7087,54.7237,19200.0
2014-05-02 11:15:00,73.0,73.16,72.98,73.12,18800.0,54.7087,54.8286,54.6937,54.7986,18800.0
2014-05-02 11:20:00,73.11,73.11,72.99,73.0,8600.0,54.7911,54.7911,54.7012,54.7087,8600.0
2014-05-02 11:25:00,73.01,73.08,72.98,73.01,12100.0,54.7162,54.7687,54.6937,54.7162,12100.0
2014-05-02 11:30:00,73.02,73.22,73.02,73.15,18900.0,54.7237,54.8736,54.7237,54.8211,18900.0
2014-05-02 11:35:00,73.12,73.14,73.05,73.1,12200.0,54.7986,54.8136,54.7462,54.7837,12200.0
2014-05-02 11:40:00,73.12,73.12,73.0,73.02,19200.0,54.7986,54.7986,54.7087,54.7237,19200.0
2014-05-02 11:45:00,73.02,73.17,73.02,73.16,14600.0,54.7237,54.8361,54.7237,54.8286,14600.0
2014-05-02 11:50:00,73.13,73.2,73.12,73.17,10200.0,54.8061,54.8586,54.7986,54.8361,10200.0
2014-05-02 11:55:00,73.17,73.19,73.11,73.19,11100.0,54.8361,54.8511,54.7911,54.8511,11100.0
2014-05-02 12:00:00,73.19,73.19,73.06,73.07,6700.0,54.8511,54.8511,54.7537,54.7612,6700.0
2014-05-02 12:05:00,73.06,73.1,73.01,73.01,14300.0,54.7537,54.7837,54.7162,54.7162,14300.0
2014-05-02 12:10:00,73.01,73.14,73.01,73.14,9500.0,54.7162,54.8136,54.7162,54.8136,9500.0
2014-05-02 12:15:00,73.15,73.18,73.1,73.14,10700.0,54.8211,54.8436,54.7837,54.8136,10700.0
2014-05-02 12:20:00,73.14,73.16,73.08,73.16,7600.0,54.8136,54.8286,54.7687,54.8286,7600.0
2014-05-02 12:25:00,73.16,73.17,73.1,73.12,6400.0,54.8286,54.8361,54.7837,54.7986,6400.0
2014-05-02 12:30:00,73.12,73.18,73.1,73.18,22600.0,54.7986,54.8436,54.7837,54.8436,22600.0
2014-05-02 12:35:00,73.16,73.23,73.13,73.23,9000.0,54.8286,54.8811,54.8061,54.8811,9000.0
2014-05-02 12:40:00,73.22,73.3,73.18,73.27,19200.0,54.8736,54.9335,54.8436,54.9111,19200.0
2014-05-02 12:45:00,73.28,73.33,73.24,73.25,32700.0,54.9186,54.956,54.8886,54.8961,32700.0
2014-05-02 12:50:00,73.25,73.28,73.23,73.25,6400.0,54.8961,54.9186,54.8811,54.8961,6400.0
2014-05-02 12:55:00,73.24,73.27,73.21,73.25,12800.0,54.8886,54.9111,54.8661,54.8961,12800.0
2014-05-02 13:00:00,73.25,73.28,73.13,73.17,17100.0,54.8961,54.9186,54.8061,54.8361,17100.0
2014-05-02 13:05:00,73.15,73.17,73.06,73.08,29200.0,54.8211,54.8361,54.7537,54.7687,29200.0
2014-05-02 13:10:00,73.07,73.1,73.02,73.1,19700.0,54.7612,54.7837,54.7237,54.7837,19700.0
2014-05-02 13:15:00,73.09,73.13,73.03,73.06,14600.0,54.7762,54.8061,54.7312,54.7537,14600.0
2014-05-02 13:20:00,73.06,73.15,73.03,73.09,15100.0,54.7537,54.8211,54.7312,54.7762,15100.0
2014-05-02 13:25:00,73.09,73.1,72.97,73.01,45700.0,54.7762,54.7837,54.6862,54.7162,45700.0
2014-05-02 13:30:00,73.02,73.08,72.97,73.0,17800.0,54.7237,54.7687,54.6862,54.7087,17800.0
2014-05-02 13:35:00,73.0,73.03,72.94,73.02,27200.0,54.7087,54.7312,54.6637,54.7237,27200.0
2014-05-02 13:40:00,73.01,73.06,72.98,73.03,21700.0,54.7162,54.7537,54.6937,54.7312,21700.0
2014-05-02 13:45:00,73.03,73.05,72.95,73.0,16400.0,54.7312,54.7462,54.6712,54.7087,16400.0
2014-05-02 13:50:00,73.02,73.03,72.96,72.98,14000.0,54.7237,54.7312,54.6787,54.6937,14000.0
2014-05-02 13:55:00,72.98,73.02,72.95,72.97,31500.0,54.6937,54.7237,54.6712,54.6862,31500.0
2014-05-02 14:00:00,72.97,72.98,72.85,72.89,84600.0,54.6862,54.6937,54.5963,54.6263,84600.0
2014-05-02 14:05:00,72.89,72.95,72.75,72.75,24100.0,54.6263,54.6712,54.5213,54.5213,24100.0
2014-05-02 14:10:00,72.75,72.84,72.73,72.79,31800.0,54.5213,54.5888,54.5064,54.5513,31800.0
2014-05-02 14:15:00,72.82,72.93,72.72,72.92,22500.0,54.5738,54.6562,54.4989,54.6488,22500.0
2014-05-02 14:20:00,72.9,72.94,72.86,72.9,24500.0,54.6338,54.6637,54.6038,54.6338,24500.0
2014-05-02 14:25:00,72.9,72.93,72.85,72.85,15100.0,54.6338,54.6562,54.5963,54.5963,15100.0
2014-05-02 14:30:00,72.85,72.96,72.83,72.96,26900.0,54.5963,54.6787,54.5813,54.6787,26900.0
2014-05-02 14:35:00,72.97,73.02,72.9,72.91,21400.0,54.6862,54.7237,54.6338,54.6413,21400.0
2014-05-02 14:40:00,72.9,72.92,72.85,72.9,12900.0,54.6338,54.6488,54.5963,54.6338,12900.0
2014-05-02 14:45:00,72.91,72.94,72.85,72.88,84400.0,54.6413,54.6637,54.5963,54.6188,84400.0
2014-05-02 14:50:00,72.88,72.92,72.87,72.91,12500.0,54.6188,54.6488,54.6113,54.6413,12500.0
2014-05-02 14:55:00,72.9,72.9,72.78,72.78,34400.0,54.6338,54.6338,54.5438,54.5438,34400.0
2014-05-02 15:00:00,72.79,72.85,72.79,72.83,46100.0,54.5513,54.5963,54.5513,54.5813,46100.0
2014-05-02 15:05:00,72.85,72.94,72.84,72.94,47900.0,54.5963,54.6637,54.5888,54.6637,47900.0
2014-05-02 15:10:00,72.94,72.95,72.81,72.83,43000.0,54.6637,54.6712,54.5663,54.5813,43000.0
2014-05-02 15:15:00,72.83,72.88,72.78,72.8,32600.0,54.5813,54.6188,54.5438,54.5588,32600.0
2014-05-02 15:20:00,72.8,72.88,72.77,72.78,32800.0,54.5588,54.6188,54.5363,54.5438,32800.0
2014-05-02 15:25:00,72.78,72.82,72.77,72.81,30300.0,54.5438,54.5738,54.5363,54.5663,30300.0
2014-05-02 15:30:00,72.81,72.87,72.8,72.87,51500.0,54.5663,54.6113,54.5588,54.6113,51500.0
2014-05-02 15:35:00,72.87,72.89,72.82,72.84,55100.0,54.6113,54.6263,54.5738,54.5888,55100.0
2014-05-02 15:40:00,72.84,72.92,72.84,72.92,47300.0,54.5888,54.6488,54.5888,54.6488,47300.0
2014-05-02 15:45:00,72.92,73.02,72.91,73.01,145200.0,54.6488,54.7237,54.6413,54.7162,145200.0
2014-05-02 15:50:00,73.01,73.04,72.93,72.94,72600.0,54.7162,54.7387,54.6562,54.6637,72600.0
2014-05-02 15:55:00,72.94,73.0,72.85,72.85,111200.0,54.6637,54.7087,54.5963,54.5963,111200.0
2014-05-05 09:30:00,72.41,72.47,72.05,72.1,31600.0,54.2665,54.3115,53.9967,54.0342,31600.0
2014-05-05 09:35:00,72.06,72.1,71.81,72.06,21100.0,54.0042,54.0342,53.8169,54.0042,21100.0
2014-05-05 09:40:00,72.07,72.22,71.93,72.18,19700.0,54.0117,54.1241,53.9068,54.0942,19700.0
2014-05-05 09:45:00,72.17,72.22,72.03,72.22,21800.0,54.0867,54.1241,53.9818,54.1241,21800.0
2014-05-05 09:50:00,72.22,72.37,72.15,72.37,20100.0,54.1241,54.2366,54.0717,54.2366,20100.0
2014-05-05 09:55:00,72.39,72.39,72.28,72.38,7300.0,54.2516,54.2516,54.1691,54.2441,7300.0
2014-05-05 10:00:00,72.39,72.56,72.35,72.49,16600.0,54.2516,54.379,54.2216,54.3265,16600.0
2014-05-05 10:05:00,72.48,72.49,72.38,72.38,32700.0,54.319,54.3265,54.2441,54.2441,32700.0
2014-05-05 10:10:00,72.37,72.45,72.35,72.42,5800.0,54.2366,54.2965,54.2216,54.274,5800.0
2014-05-05 10:15:00,72.43,72.59,72.34,72.59,13400.0,54.2815,54.4014,54.2141,54.4014,13400.0
2014-05-05 10:20:00,72.56,72.63,72.48,72.53,4500.0,54.379,54.4314,54.319,54.3565,4500.0
2014-05-05 10:25:00,72.53,72.53,72.36,72.39,6800.0,54.3565,54.3565,54.2291,54.2516,6800.0
2014-05-05 10:30:00,72.39,72.44,72.34,72.43,12600.0,54.2516,54.289,54.2141,54.2815,12600.0
2014-05-05 10:35:00,72.45,72.55,72.45,72.51,6200.0,54.2965,54.3715,54.2965,54.3415,6200.0
2014-05-05 10:40:00,72.52,72.71,72.52,72.69,6200.0,54.349,54.4914,54.349,54.4764,6200.0
2014-05-05 10:45:00,72.68,72.68,72.53,72.58,10200.0,54.4689,54.4689,54.3565,54.3939,10200.0
2014-05-05 10:50:00,72.56,72.67,72.54,72.57,36200.0,54.379,54.4614,54.364,54.3865,36200.0
2014-05-05 10:55:00,72.61,72.61,72.53,72.54,7000.0,54.4164,54.4164,54.3565,54.364,7000.0
2014-05-05 11:00:00,72.59,72.63,72.48,72.49,10700.0,54.4014,54.4314,54.319,54.3265,10700.0
2014-05-05 11:05:00,72.48,72.51,72.44,72.48,6800.0,54.319,54.3415,54.289,54.319,6800.0
2014-05-05 11:10:00,72.47,72.65,72.47,72.58,18700.0,54.3115,54.4464,54.3115,54.3939,18700.0
2014-05-05 11:15:00,72.6,72.67,72.6,72.64,8500.0,54.4089,54.4614,54.4089,54.4389,8500.0
2014-05-05 11:20:00,72.66,72.85,72.66,72.83,41500.0,54.4539,54.5963,54.4539,54.5813,41500.0
2014-05-05 11:25:00,72.84,72.85,72.74,72.83,15600.0,54.5888,54.5963,54.5139,54.5813,15600.0
2014-05-05 11:30:00,72.82,72.88,72.82,72.87,12200.0,54.5738,54.6188,54.5738,54.6113,12200.0
2014-05-05 11:35:00,72.86,72.92,72.82,72.9,20700.0,54.6038,54.6488,54.5738,54.6338,20700.0
2014-05-05 11:40:00,72.91,73.0,72.89,72.9,24500.0,54.6413,54.7087,54.6263,54.6338,24500.0
2014-05-05 11:45:00,72.91,73.0,72.9,72.9,16500.0,54.6413,54.7087,54.6338,54.6338,16500.0
2014-05-05 11:50:00,72.91,72.99,72.91,72.97,10200.0,54.6413,54.7012,54.6413,54.6862,10200.0
2014-05-05 11:55:00,72.96,73.0,72.95,72.99,6100.0,54.6787,54.7087,54.6712,54.7012,6100.0
2014-05-05 12:00:00,72.97,72.98,72.93,72.93,10900.0,54.6862,54.6937,54.6562,54.6562,10900.0
2014-05-05 12:05:00,72.93,72.95,72.78,72.79,10200.0,54.6562,54.6712,54.5438,54.5513,10200.0
2014-05-05 12:10:00,72.78,72.85,72.75,72.85,11100.0,54.5438,54.5963,54.5213,54.5963,11100.0
2014-05-05 12:15:00,72.86,72.9,72.84,72.9,6300.0,54.6038,54.6338,54.5888,54.6338,6300.0
2014-05-05 12:20:00,72.91,72.91,72.84,72.9,11800.0,54.6413,54.6413,54.5888,54.6338,11800.0
2014-05-05 12:25:00,72.92,72.94,72.88,72.89,15900.0,54.6488,54.6637,54.6188,54.6263,15900.0
2014-05-05 12:30:00,72.89,72.89,72.83,72.87,8000.0,54.6263,54.6263,54.5813,54.6113,8000.0
2014-05-05 12:35:00,72.89,72.89,72.84,72.84,11800.0,54.6263,54.6263,54.5888,54.5888,11800.0
2014-05-05 12:40:00,72.84,72.86,72.79,72.81,7200.0,54.5888,54.6038,54.5513,54.5663,7200.0
2014-05-05 12:45:00,72.81,72.87,72.81,72.86,9500.0,54.5663,54.6113,54.5663,54.6038,9500.0
2014-05-05 12:50:00,72.86,72.86,72.83,72.85,7100.0,54.6038,54.6038,54.5813,54.5963,7100.0
2014-05-05 12:55:00,72.85,72.88,72.84,72.84,36000.0,54.5963,54.6188,54.5888,54.5888,36000.0
2014-05-05 13:00:00,72.84,72.88,72.83,72.88,9800.0,54.5888,54.6188,54.5813,54.6188,9800.0
2014-05-05 13:05:00,72.88,72.88,72.84,72.84,7400.0,54.6188,54.6188,54.5888,54.5888,7400.0
2014-05-05 13:10:00,72.83,72.83,72.74,72.79,10700.0,54.5813,54.5813,54.5139,54.5513,10700.0
2014-05-05 13:15:00,72.77,72.8,72.68,72.77,24200.0,54.5363,54.5588,54.4689,54.5363,24200.0
2014-05-05 13:20:00,72.77,72.81,72.75,72.77,7000.0,54.5363,54.5663,54.5213,54.5363,7000.0
2014-05-05 13:25:00,72.78,72.81,72.71,72.72,9500.0,54.5438,54.5663,54.4914,54.4989,9500.0
2014-05-05 13:30:00,72.73,72.76,72.71,72.75,10800.0,54.5064,54.5288,54.4914,54.5213,10800.0
2014-05-05 13:35:00,72.75,72.75,72.7,72.7,17500.0,54.5213,54.5213,54.4839,54.4839,17500.0
2014-05-05 13:40:00,72.69,72.69,72.65,72.67,9600.0,54.4764,54.4764,54.4464,54.4614,9600.0
2014-05-05 13:45:00,72.67,72.67,72.63,72.66,12300.0,54.4614,54.4614,54.4314,54.4539,12300.0
2014-05-05 13:50:00,72.66,72.84,72.66,72.84,46300.0,54.4539,54.5888,54.4539,54.5888,46300.0
2014-05-05 13:55:00,72.84,72.92,72.83,72.86,23000.0,54.5888,54.6488,54.5813,54.6038,23000.0
2014-05-05 14:00:00,72.87,72.92,72.85,72.87,10400.0,54.6113,54.6488,54.5963,54.6113,10400.0
2014-05-05 14:05:00,72.89,72.92,72.86,72.88,17400.0,54.6263,54.6488,54.6038,54.6188,17400.0
2014-05-05 14:10:00,72.87,72.9,72.85,72.89,17900.0,54.6113,54.6338,54.5963,54.6263,17900.0
2014-05-05 14:15:00,72.88,72.95,72.83,72.95,14100.0,54.6188,54.6712,54.5813,54.6712,14100.0
2014-05-05 14:20:00,72.94,73.0,72.92,72.97,22800.0,54.6637,54.7087,54.6488,54.6862,22800.0
2014-05-05 14:25:00,72.97,73.03,72.95,72.96,16300.0,54.6862,54.7312,54.6712,54.6787,16300.0
2014-05-05 14:30:00,72.97,72.98,72.94,72.97,5600.0,54.6862,54.6937,54.6637,54.6862,5600.0
2014-05-05 14:35:00,72.98,73.0,72.94,72.98,13300.0,54.6937,54.7087,54.6637,54.6937,13300.0
2014-05-05 14:40:00,72.98,73.04,72.97,73.04,17600.0,54.6937,54.7387,54.6862,54.7387,17600.0
2014-05-05 14:45:00,73.04,73.16,73.03,73.15,16700.0,54.7387,54.8286,54.7312,54.8211,16700.0
2014-05-05 14:50:00,73.16,73.17,73.09,73.11,12700.0,54.8286,54.8361,54.7762,54.7911,12700.0
2014-05-05 14:55:00,73.12,73.12,73.06,73.09,11700.0,54.7986,54.7986,54.7537,54.7762,11700.0
2014-05-05 15:00:00,73.09,73.09,73.02,73.04,15500.0,54.7762,54.7762,54.7237,54.7387,15500.0
2014-05-05 15:05:00,73.05,73.11,73.05,73.07,19600.0,54.7462,54.7911,54.7462,54.7612,19600.0
2014-05-05 15:10:00,73.07,73.11,73.06,73.06,18000.0,54.7612,54.7911,54.7537,54.7537,18000.0
2014-05-05 15:15:00,73.06,73.07,73.02,73.05,14800.0,54.7537,54.7612,54.7237,54.7462,14800.0
2014-05-05 15:20:00,73.05,73.08,73.04,73.06,11200.0,54.7462,54.7687,54.7387,54.7537,11200.0
2014-05-05 15:25:00,73.05,73.09,73.01,73.09,20500.0,54.7462,54.7762,54.7162,54.7762,20500.0
2014-05-05 15:30:00,73.1,73.12,73.08,73.09,15800.0,54.7837,54.7986,54.7687,54.7762,15800.0
2014-05-05 15:35:00,73.09,73.09,72.94,72.95,100300.0,54.7762,54.7762,54.6637,54.6712,100300.0
2014-05-05 15:40:00,72.95,72.98,72.88,72.89,40300.0,54.6712,54.6937,54.6188,54.6263,40300.0
2014-05-05 15:45:00,72.88,72.93,72.85,72.86,64000.0,54.6188,54.6562,54.5963,54.6038,64000.0
2014-05-05 15:50:00,72.87,72.88,72.84,72.85,98700.0,54.6113,54.6188,54.5888,54.5963,98700.0
2014-05-05 15:55:00,72.85,72.86,72.78,72.84,150200.0,54.5963,54.6038,54.5438,54.5888,150200.0
2014-05-06 09:30:00,72.57,72.74,72.51,72.58,52900.0,54.3865,54.5139,54.3415,54.3939,52900.0
2014-05-06 09:35:00,72.58,72.58,72.27,72.39,18300.0,54.3939,54.3939,54.1616,54.2516,18300.0
2014-05-06 09:40:00,72.35,72.56,72.19,72.42,72500.0,54.2216,54.379,54.1017,54.274,72500.0
2014-05-06 09:45:00,72.49,72.77,72.45,72.67,41700.0,54.3265,54.5363,54.2965,54.4614,41700.0
2014-05-06 09:50:00,72.67,72.77,72.56,72.62,36300.0,54.4614,54.5363,54.379,54.4239,36300.0
2014-05-06 09:55:00,72.65,72.72,72.54,72.7,29300.0,54.4464,54.4989,54.364,54.4839,29300.0
2014-05-06 10:00:00,72.73,72.73,72.52,72.6,29000.0,54.5064,54.5064,54.349,54.4089,29000.0
2014-05-06 10:05:00,72.6,72.63,72.45,72.45,17500.0,54.4089,54.4314,54.2965,54.2965,17500.0
2014-05-06 10:10:00,72.44,72.58,72.43,72.5,12400.0,54.289,54.3939,54.2815,54.334,12400.0
2014-05-06 10:15:00,72.5,72.66,72.5,72.54,15500.0,54.334,54.4539,54.334,54.364,15500.0
2014-05-06 10:20:00,72.54,72.65,72.54,72.62,8300.0,54.364,54.4464,54.364,54.4239,8300.0
2014-05-06 10:25:00,72.64,72.68,72.61,72.68,10200.0,54.4389,54.4689,54.4164,54.4689,10200.0
2014-05-06 10:30:00,72.68,72.78,72.67,72.76,18000.0,54.4689,54.5438,54.4614,54.5288,18000.0
2014-05-06 10:35:00,72.77,72.79,72.71,72.75,38600.0,54.5363,54.5513,54.4914,54.5213,38600.0
2014-05-06 10:40:00,72.72,72.78,72.66,72.78,13400.0,54.4989,54.5438,54.4539,54.5438,13400.0
2014-05-06 10:45:00,72.76,72.78,72.68,72.75,5800.0,54.5288,54.5438,54.4689,54.5213,5800.0
2014-05-06 10:50:00,72.76,72.77,72.59,72.6,44300.0,54.5288,54.5363,54.4014,54.4089,44300.0
2014-05-06 10:55:00,72.6,72.78,72.52,72.52,25700.0,54.4089,54.5438,54.349,54.349,25700.0
2014-05-06 11:00:00,72.53,72.54,72.42,72.51,13500.0,54.3565,54.364,54.274,54.3415,13500.0
2014-05-06 11:05:00,72.51,72.53,72.47,72.51,7200.0,54.3415,54.3565,54.3115,54.3415,7200.0
2014-05-06 11:10:00,72.5,72.6,72.45,72.55,11600.0,54.334,54.4089,54.2965,54.3715,11600.0
2014-05-06 11:15:00,72.56,72.63,72.53,72.63,16200.0,54.379,54.4314,54.3565,54.4314,16200.0
2014-05-06 11:20:00,72.63,72.65,72.57,72.58,9600.0,54.4314,54.4464,54.3865,54.3939,9600.0
2014-05-06 11:25:00,72.59,72.6,72.46,72.48,15900.0,54.4014,54.4089,54.304,54.319,15900.0
2014-05-06 11:30:00,72.47,72.5,72.45,72.48,10800.0,54.3115,54.334,54.2965,54.319,10800.0
2014-05-06 11:35:00,72.5,72.58,72.46,72.58,11600.0,54.334,54.3939,54.304,54.3939,11600.0
2014-05-06 11:40:00,72.56,72.61,72.52,72.55,10900.0,54.379,54.4164,54.349,54.3715,10900.0
2014-05-06 11:45:00,72.52,72.54,72.48,72.5,12700.0,54.349,54.364,54.319,54.334,12700.0
2014-05-06 11:50:00,72.5,72.51,72.48,72.49,7600.0,54.334,54.3415,54.319,54.3265,7600.0
2014-05-06 11:55:00,72.51,72.54,72.48,72.54,9400.0,54.3415,54.364,54.319,54.364,9400.0
2014-05-06 12:00:00,72.54,72.59,72.5,72.52,11700.0,54.364,54.4014,54.334,54.349,11700.0
2014-05-06 12:05:00,72.52,72.55,72.51,72.53,5500.0,54.349,54.3715,54.3415,54.3565,5500.0
2014-05-06 12:10:00,72.53,72.58,72.53,72.56,8500.0,54.3565,54.3939,54.3565,54.379,8500.0
2014-05-06 12:15:00,72.57,72.57,72.49,72.5,8000.0,54.3865,54.3865,54.3265,54.334,8000.0
2014-05-06 12:20:00,72.51,72.57,72.43,72.51,18800.0,54.3415,54.3865,54.2815,54.3415,18800.0
2014-05-06 12:25:00,72.51,72.56,72.46,72.54,8300.0,54.3415,54.379,54.304,54.364,8300.0
2014-05-06 12:30:00,72.56,72.6,72.54,72.58,15400.0,54.379,54.4089,54.364,54.3939,15400.0
2014-05-06 12:35:00,72.58,72.76,72.57,72.75,44400.0,54.3939,54.5288,54.3865,54.5213,44400.0
2014-05-06 12:40:00,72.75,72.79,72.73,72.77,25900.0,54.5213,54.5513,54.5064,54.5363,25900.0
2014-05-06 12:45:00,72.78,72.8,72.73,72.76,31200.0,54.5438,54.5588,54.5064,54.5288,31200.0
2014-05-06 12:50:00,72.76,72.77,72.68,72.68,8500.0,54.5288,54.5363,54.4689,54.4689,8500.0
2014-05-06 12:55:00,72.69,72.7,72.66,72.68,10500.0,54.4764,54.4839,54.4539,54.4689,10500.0
2014-05-06 13:00:00,72.67,72.73,72.63,72.72,49500.0,54.4614,54.5064,54.4314,54.4989,49500.0
2014-05-06 13:05:00,72.72,72.73,72.64,72.66,13800.0,54.4989,54.5064,54.4389,54.4539,13800.0
2014-05-06 13:10:00,72.64,72.66,72.61,72.61,9900.0,54.4389,54.4539,54.4164,54.4164,9900.0
2014-05-06 13:15:00,72.63,72.64,72.59,72.61,13300.0,54.4314,54.4389,54.4014,54.4164,13300.0
2014-05-06 13:20:00,72.61,72.62,72.58,72.59,12300.0,54.4164,54.4239,54.3939,54.4014,12300.0
2014-05-06 13:25:00,72.59,72.6,72.48,72.48,16100.0,54.4014,54.4089,54.319,54.319,16100.0
2014-05-06 13:30:00,72.48,72.51,72.44,72.46,15000.0,54.319,54.3415,54.289,54.304,15000.0
2014-05-06 13:35:00,72.45,72.46,72.38,72.44,41600.0,54.2965,54.304,54.2441,54.289,41600.0
2014-05-06 13:40:00,72.46,72.47,72.34,72.4,44900.0,54.304,54.3115,54.2141,54.259,44900.0
2014-05-06 13:45:00,72.37,72.41,72.28,72.28,14100.0,54.2366,54.2665,54.1691,54.1691,14100.0
2014-05-06 13:50:00,72.29,72.29,72.24,72.26,14500.0,54.1766,54.1766,54.1391,54.1541,14500.0
2014-05-06 13:55:00,72.25,72.29,72.22,72.27,22500.0,54.1466,54.1766,54.1241,54.1616,22500.0
2014-05-06 14:00:00,72.26,72.27,72.22,72.23,35600.0,54.1541,54.1616,54.1241,54.1316,35600.0
2014-05-06 14:05:00,72.23,72.27,72.21,72.25,31100.0,54.1316,54.1616,54.1167,54.1466,31100.0
2014-05-06 14:10:00,72.25,72.36,72.23,72.32,17800.0,54.1466,54.2291,54.1316,54.1991,17800.0
2014-05-06 14:15:00,72.34,72.42,72.31,72.41,14100.0,54.2141,54.274,54.1916,54.2665,14100.0
2014-05-06 14:20:00,72.4,72.4,72.3,72.31,11700.0,54.259,54.259,54.1841,54.1916,11700.0
2014-05-06 14:25:00,72.31,72.36,72.29,72.3,9100.0,54.1916,54.2291,54.1766,54.1841,9100.0
2014-05-06 14:30:00,72.29,72.41,72.27,72.4,46300.0,54.1766,54.2665,54.1616,54.259,46300.0
2014-05-06 14:35:00,72.39,72.4,72.34,72.37,8700.0,54.2516,54.259,54.2141,54.2366,8700.0
2014-05-06 14:40:00,72.37,72.46,72.37,72.44,18400.0,54.2366,54.304,54.2366,54.289,18400.0
2014-05-06 14:45:00,72.44,72.46,72.41,72.41,23000.0,54.289,54.304,54.2665,54.2665,23000.0
2014-05-06 14:50:00,72.4,72.45,72.4,72.41,5400.0,54.259,54.2965,54.259,54.2665,5400.0
2014-05-06 14:55:00,72.41,72.42,72.37,72.38,15100.0,54.2665,54.274,54.2366,54.2441,15100.0
2014-05-06 15:00:00,72.37,72.41,72.33,72.36,50100.0,54.2366,54.2665,54.2066,54.2291,50100.0
2014-05-06 15:05:00,72.37,72.37,72.33,72.36,15000.0,54.2366,54.2366,54.2066,54.2291,15000.0
2014-05-06 15:10:00,72.37,72.43,72.35,72.37,18600.0,54.2366,54.2815,54.2216,54.2366,18600.0
2014-05-06 15:15:00,72.37,72.44,72.37,72.43,21700.0,54.2366,54.289,54.2366,54.2815,21700.0
2014-05-06 15:20:00,72.42,72.46,72.38,72.38,28900.0,54.274,54.304,54.2441,54.2441,28900.0
2014-05-06 15:25:00,72.39,72.39,72.33,72.35,26700.0,54.2516,54.2516,54.2066,54.2216,26700.0
2014-05-06 15:30:00,72.36,72.39,72.34,72.36,23400.0,54.2291,54.2516,54.2141,54.2291,23400.0
2014-05-06 15:35:00,72.37,72.44,72.36,72.42,26700.0,54.2366,54.289,54.2291,54.274,26700.0
2014-05-06 15:40:00,72.42,72.44,72.33,72.43,39500.0,54.274,54.289,54.2066,54.2815,39500.0
2014-05-06 15:45:00,72.44,72.46,72.4,72.41,34700.0,54.289,54.304,54.259,54.2665,34700.0
2014-05-06 15:50:00,72.42,72.42,72.31,72.35,61100.0,54.274,54.274,54.1916,54.2216,61100.0
2014-05-06 15:55:00,72.36,72.39,72.34,72.37,119500.0,54.2291,54.2516,54.2141,54.2366,119500.0
2014-05-07 09:30:00,72.64,72.71,72.4,72.58,25900.0,54.4389,54.4914,54.259,54.3939,25900.0
2014-05-07 09:35:00,72.56,72.58,72.2,72.28,13100.0,54.379,54.3939,54.1092,54.1691,13100.0
2014-05-07 09:40:00,72.3,72.33,72.16,72.3,26200.0,54.1841,54.2066,54.0792,54.1841,26200.0
2014-05-07 09:45:00,72.3,72.33,72.19,72.28,17000.0,54.1841,54.2066,54.1017,54.1691,17000.0
2014-05-07 09:50:00,72.31,72.31,72.0,72.03,27000.0,54.1916,54.1916,53.9593,53.9818,27000.0
2014-05-07 09:55:00,72.03,72.25,71.88,71.95,45300.0,53.9818,54.1466,53.8693,53.9218,45300.0
2014-05-07 10:00:00,71.93,72.3,71.93,72.28,30100.0,53.9068,54.1841,53.9068,54.1691,30100.0
2014-05-07 10:05:00,72.3,72.34,71.95,71.97,59400.0,54.1841,54.2141,53.9218,53.9368,59400.0
2014-05-07 10:10:00,71.97,72.0,71.7,71.72,26200.0,53.9368,53.9593,53.7344,53.7494,26200.0
2014-05-07 10:15:00,71.73,71.88,71.61,71.84,28100.0,53.7569,53.8693,53.667,53.8394,28100.0
2014-05-07 10:20:00,71.83,71.92,71.8,71.83,17900.0,53.8319,53.8993,53.8094,53.8319,17900.0
2014-05-07 10:25:00,71.81,72.14,71.77,72.09,24700.0,53.8169,54.0642,53.7869,54.0267,24700.0
2014-05-07 10:30:00,72.09,72.15,72.05,72.14,37700.0,54.0267,54.0717,53.9967,54.0642,37700.0
2014-05-07 10:35:00,72.15,72.44,72.11,72.36,18800.0,54.0717,54.289,54.0417,54.2291,18800.0
2014-05-07 10:40:00,72.4,72.42,72.13,72.14,21000.0,54.259,54.274,54.0567,54.0642,21000.0
2014-05-07 10:45:00,72.13,72.25,72.1,72.2,29400.0,54.0567,54.1466,54.0342,54.1092,29400.0
2014-05-07 10:50:00,72.21,72.29,72.17,72.17,27700.0,54.1167,54.1766,54.0867,54.0867,27700.0
2014-05-07 10:55:00,72.22,72.23,72.11,72.11,15000.0,54.1241,54.1316,54.0417,54.0417,15000.0
2014-05-07 11:00:00,72.11,72.18,72.05,72.14,16100.0,54.0417,54.0942,53.9967,54.0642,16100.0
2014-05-07 11:05:00,72.13,72.25,72.09,72.24,20500.0,54.0567,54.1466,54.0267,54.1391,20500.0
2014-05-07 11:10:00,72.25,72.31,72.18,72.31,18200.0,54.1466,54.1916,54.0942,54.1916,18200.0
2014-05-07 11:15:00,72.3,72.31,72.17,72.17,30900.0,54.1841,54.1916,54.0867,54.0867,30900.0
2014-05-07 11:20:00,72.17,72.22,72.15,72.2,19800.0,54.0867,54.1241,54.0717,54.1092,19800.0
2014-05-07 11:25:00,72.21,72.34,72.18,72.3,27400.0,54.1167,54.2141,54.0942,54.1841,27400.0
2014-05-07 11:30:00,72.31,72.5,72.24,72.41,24400.0,54.1916,54.334,54.1391,54.2665,24400.0
2014-05-07 11:35:00,72.42,72.53,72.37,72.48,30400.0,54.274,54.3565,54.2366,54.319,30400.0
2014-05-07 11:40:00,72.47,72.62,72.45,72.61,17500.0,54.3115,54.4239,54.2965,54.4164,17500.0
2014-05-07 11:45:00,72.62,72.65,72.47,72.5,67400.0,54.4239,54.4464,54.3115,54.334,67400.0
2014-05-07 11:50:00,72.5,72.61,72.46,72.56,53900.0,54.334,54.4164,54.304,54.379,53900.0
2014-05-07 11:55:00,72.59,72.6,72.5,72.53,17800.0,54.4014,54.4089,54.334,54.3565,17800.0
2014-05-07 12:00:00,72.53,72.55,72.43,72.46,13500.0,54.3565,54.3715,54.2815,54.304,13500.0
2014-05-07 12:05:00,72.44,72.54,72.39,72.51,20200.0,54.289,54.364,54.2516,54.3415,20200.0
2014-05-07 12:10:00,72.5,72.54,72.45,72.46,7700.0,54.334,54.364,54.2965,54.304,7700.0
2014-05-07 12:15:00,72.48,72.55,72.48,72.55,16300.0,54.319,54.3715,54.319,54.3715,16300.0
2014-05-07 12:20:00,72.56,72.59,72.54,72.59,14500.0,54.379,54.4014,54.364,54.4014,14500.0
2014-05-07 12:25:00,72.56,72.56,72.47,72.47,9000.0,54.379,54.379,54.3115,54.3115,9000.0
2014-05-07 12:30:00,72.49,72.55,72.48,72.52,9700.0,54.3265,54.3715,54.319,54.349,9700.0
2014-05-07 12:35:00,72.54,72.59,72.49,72.54,22000.0,54.364,54.4014,54.3265,54.364,22000.0
2014-05-07 12:40:00,72.55,72.56,72.46,72.46,18800.0,54.3715,54.379,54.304,54.304,18800.0
2014-05-07 12:45:00,72.46,72.5,72.43,72.46,10200.0,54.304,54.334,54.2815,54.304,10200.0
2014-05-07 12:50:00,72.49,72.54,72.43,72.45,8400.0,54.3265,54.364,54.2815,54.2965,8400.0
2014-05-07 12:55:00,72.46,72.46,72.32,72.37,8600.0,54.304,54.304,54.1991,54.2366,8600.0
2014-05-07 13:00:00,72.37,72.43,72.33,72.38,9800.0,54.2366,54.2815,54.2066,54.2441,9800.0
2014-05-07 13:05:00,72.38,72.41,72.24,72.28,13500.0,54.2441,54.2665,54.1391,54.1691,13500.0
2014-05-07 13:10:00,72.27,72.39,72.21,72.39,18700.0,54.1616,54.2516,54.1167,54.2516,18700.0
2014-05-07 13:15:00,72.37,72.46,72.36,72.46,10100.0,54.2366,54.304,54.2291,54.304,10100.0
2014-05-07 13:20:00,72.42,72.46,72.4,72.44,6600.0,54.274,54.304,54.259,54.289,6600.0
2014-05-07 13:25:00,72.43,72.45,72.34,72.36,7400.0,54.2815,54.2965,54.2141,54.2291,7400.0
2014-05-07 13:30:00,72.37,72.44,72.33,72.43,8000.0,54.2366,54.289,54.2066,54.2815,8000.0
2014-05-07 13:35:00,72.43,72.46,72.37,72.37,11900.0,54.2815,54.304,54.2366,54.2366,11900.0
2014-05-07 13:40:00,72.37,72.37,72.28,72.34,8200.0,54.2366,54.2366,54.1691,54.2141,8200.0
2014-05-07 13:45:00,72.34,72.35,72.25,72.25,7200.0,54.2141,54.2216,54.1466,54.1466,7200.0
2014-05-07 13:50:00,72.21,72.32,72.2,72.24,12100.0,54.1167,54.1991,54.1092,54.1391,12100.0
2014-05-07 13:55:00,72.26,72.28,72.14,72.14,10200.0,54.1541,54.1691,54.0642,54.0642,10200.0
2014-05-07 14:00:00,72.14,72.2,72.09,72.13,14500.0,54.0642,54.1092,54.0267,54.0567,14500.0
2014-05-07 14:05:00,72.13,72.31,72.12,72.26,14200.0,54.0567,54.1916,54.0492,54.1541,14200.0
2014-05-07 14:10:00,72.25,72.26,72.19,72.26,14600.0,54.1466,54.1541,54.1017,54.1541,14600.0
2014-05-07 14:15:00,72.27,72.37,72.26,72.32,9600.0,54.1616,54.2366,54.1541,54.1991,9600.0
2014-05-07 14:20:00,72.33,72.41,72.33,72.37,6400.0,54.2066,54.2665,54.2066,54.2366,6400.0
2014-05-07 14:25:00,72.38,72.46,72.34,72.46,12800.0,54.2441,54.304,54.2141,54.304,12800.0
2014-05-07 14:30:00,72.46,72.48,72.41,72.41,15100.0,54.304,54.319,54.2665,54.2665,15100.0
2014-05-07 14:35:00,72.41,72.45,72.35,72.37,13700.0,54.2665,54.2965,54.2216,54.2366,13700.0
2014-05-07 14:40:00,72.37,72.44,72.34,72.43,20200.0,54.2366,54.289,54.2141,54.2815,20200.0
2014-05-07 14:45:00,72.44,72.44,72.39,72.4,7300.0,54.289,54.289,54.2516,54.259,7300.0
2014-05-07 14:50:00,72.4,72.4,72.34,72.35,14100.0,54.259,54.259,54.2141,54.2216,14100.0
2014-05-07 14:55:00,72.35,72.43,72.32,72.43,16000.0,54.2216,54.2815,54.1991,54.2815,16000.0
2014-05-07 15:00:00,72.43,72.43,72.34,72.35,15200.0,54.2815,54.2815,54.2141,54.2216,15200.0
2014-05-07 15:05:00,72.34,72.42,72.33,72.4,13900.0,54.2141,54.274,54.2066,54.259,13900.0
2014-05-07 15:10:00,72.39,72.45,72.38,72.38,30900.0,54.2516,54.2965,54.2441,54.2441,30900.0
2014-05-07 15:15:00,72.39,72.41,72.35,72.38,26400.0,54.2516,54.2665,54.2216,54.2441,26400.0
2014-05-07 15:20:00,72.35,72.39,72.31,72.33,39100.0,54.2216,54.2516,54.1916,54.2066,39100.0
2014-05-07 15:25:00,72.34,72.37,72.31,72.34,49100.0,54.2141,54.2366,54.1916,54.2141,49100.0
2014-05-07 15:30:00,72.34,72.46,72.33,72.42,55700.0,54.2141,54.304,54.2066,54.274,55700.0
2014-05-07 15:35:00,72.41,72.43,72.36,72.43,26800.0,54.2665,54.2815,54.2291,54.2815,26800.0
2014-05-07 15:40:00,72.43,72.49,72.39,72.47,95800.0,54.2815,54.3265,54.2516,54.3115,95800.0
2014-05-07 15:45:00,72.46,72.53,72.42,72.45,86800.0,54.304,54.3565,54.274,54.2965,86800.0
2014-05-07 15:50:00,72.45,72.53,72.43,72.44,78200.0,54.2965,54.3565,54.2815,54.289,78200.0
2014-05-07 15:55:00,72.45,72.54,72.43,72.5,185900.0,54.2965,54.364,54.2815,54.334,185900.0
2014-05-08 09:30:00,72.46,72.5,72.23,72.36,22700.0,54.304,54.334,54.1316,54.2291,22700.0
2014-05-08 09:35:00,72.36,72.57,72.32,72.57,12800.0,54.2291,54.3865,54.1991,54.3865,12800.0
2014-05-08 09:40:00,72.58,72.79,72.55,72.76,38100.0,54.3939,54.5513,54.3715,54.5288,38100.0
2014-05-08 09:45:00,72.76,72.9,72.72,72.85,33900.0,54.5288,54.6338,54.4989,54.5963,33900.0
2014-05-08 09:50:00,72.88,73.05,72.84,72.92,49800.0,54.6188,54.7462,54.5888,54.6488,49800.0
2014-05-08 09:55:00,72.92,73.03,72.92,72.95,8600.0,54.6488,54.7312,54.6488,54.6712,8600.0
2014-05-08 10:00:00,72.96,73.01,72.88,73.0,20000.0,54.6787,54.7162,54.6188,54.7087,20000.0
2014-05-08 10:05:00,73.0,73.05,72.95,73.0,36700.0,54.7087,54.7462,54.6712,54.7087,36700.0
2014-05-08 10:10:00,73.01,73.03,72.93,72.94,88400.0,54.7162,54.7312,54.6562,54.6637,88400.0
2014-05-08 10:15:00,72.95,73.01,72.84,72.88,49600.0,54.6712,54.7162,54.5888,54.6188,49600.0
2014-05-08 10:20:00,72.88,72.91,72.77,72.8,54900.0,54.6188,54.6413,54.5363,54.5588,54900.0
2014-05-08 10:25:00,72.8,72.8,72.74,72.78,30900.0,54.5588,54.5588,54.5139,54.5438,30900.0
2014-05-08 10:30:00,72.78,72.8,72.76,72.78,27700.0,54.5438,54.5588,54.5288,54.5438,27700.0
2014-05-08 10:35:00,72.78,72.78,72.62,72.63,26000.0,54.5438,54.5438,54.4239,54.4314,26000.0
2014-05-08 10:40:00,72.64,72.65,72.47,72.5,52400.0,54.4389,54.4464,54.3115,54.334,52400.0
2014-05-08 10:45:00,72.5,72.62,72.43,72.55,18400.0,54.334,54.4239,54.2815,54.3715,18400.0
2014-05-08 10:50:00,72.56,72.73,72.51,72.62,26900.0,54.379,54.5064,54.3415,54.4239,26900.0
2014-05-08 10:55:00,72.62,72.62,72.44,72.45,36600.0,54.4239,54.4239,54.289,54.2965,36600.0
2014-05-08 11:00:00,72.44,72.48,72.42,72.45,38800.0,54.289,54.319,54.274,54.2965,38800.0
2014-05-08 11:05:00,72.46,72.66,72.43,72.6,69200.0,54.304,54.4539,54.2815,54.4089,69200.0
2014-05-08 11:10:00,72.6,72.63,72.54,72.56,33100.0,54.4089,54.4314,54.364,54.379,33100.0
2014-05-08 11:15:00,72.57,72.63,72.49,72.62,21800.0,54.3865,54.4314,54.3265,54.4239,21800.0
2014-05-08 11:20:00,72.61,72.67,72.56,72.57,11800.0,54.4164,54.4614,54.379,54.3865,11800.0
2014-05-08 11:25:00,72.56,72.64,72.55,72.6,10900.0,54.379,54.4389,54.3715,54.4089,10900.0
2014-05-08 11:30:00,72.59,72.77,72.59,72.77,17900.0,54.4014,54.5363,54.4014,54.5363,17900.0
2014-05-08 11:35:00,72.77,72.83,72.7,72.7,22400.0,54.5363,54.5813,54.4839,54.4839,22400.0
2014-05-08 11:40:00,72.73,72.75,72.67,72.7,9700.0,54.5064,54.5213,54.4614,54.4839,9700.0
2014-05-08 11:45:00,72.7,72.7,72.65,72.68,17800.0,54.4839,54.4839,54.4464,54.4689,17800.0
2014-05-08 11:50:00,72.68,72.74,72.67,72.71,22400.0,54.4689,54.5139,54.4614,54.4914,22400.0
2014-05-08 11:55:00,72.71,72.72,72.6,72.62,24000.0,54.4914,54.4989,54.4089,54.4239,24000.0
2014-05-08 12:00:00,72.6,72.65,72.55,72.58,50400.0,54.4089,54.4464,54.3715,54.3939,50400.0
2014-05-08 12:05:00,72.58,72.61,72.54,72.57,18600.0,54.3939,54.4164,54.364,54.3865,18600.0
2014-05-08 12:10:00,72.56,72.58,72.49,72.5,18700.0,54.379,54.3939,54.3265,54.334,18700.0
2014-05-08 12:15:00,72.5,72.52,72.37,72.37,73700.0,54.334,54.349,54.2366,54.2366,73700.0
2014-05-08 12:20:00,72.37,72.4,72.36,72.37,30100.0,54.2366,54.259,54.2291,54.2366,30100.0
2014-05-08 12:25:00,72.35,72.46,72.35,72.44,22800.0,54.2216,54.304,54.2216,54.289,22800.0
2014-05-08 12:30:00,72.45,72.53,72.43,72.52,28800.0,54.2965,54.3565,54.2815,54.349,28800.0
2014-05-08 12:35:00,72.52,72.58,72.5,72.57,20700.0,54.349,54.3939,54.334,54.3865,20700.0
2014-05-08 12:40:00,72.56,72.6,72.54,72.58,28800.0,54.379,54.4089,54.364,54.3939,28800.0
2014-05-08 12:45:00,72.58,72.63,72.57,72.59,19100.0,54.3939,54.4314,54.3865,54.4014,19100.0
2014-05-08 12:50:00,72.6,72.65,72.55,72.57,22500.0,54.4089,54.4464,54.3715,54.3865,22500.0
2014-05-08 12:55:00,72.58,72.61,72.52,72.55,28400.0,54.3939,54.4164,54.349,54.3715,28400.0
2014-05-08 13:00:00,72.57,72.62,72.52,72.61,17800.0,54.3865,54.4239,54.349,54.4164,17800.0
2014-05-08 13:05:00,72.61,72.67,72.59,72.61,17200.0,54.4164,54.4614,54.4014,54.4164,17200.0
2014-05-08 13:10:00,72.62,72.62,72.44,72.45,30600.0,54.4239,54.4239,54.289,54.2965,30600.0
2014-05-08 13:15:00,72.45,72.45,72.35,72.35,34300.0,54.2965,54.2965,54.2216,54.2216,34300.0
2014-05-08 13:20:00,72.36,72.36,72.19,72.26,22000.0,54.2291,54.2291,54.1017,54.1541,22000.0
2014-05-08 13:25:00,72.24,72.35,72.24,72.34,16400.0,54.1391,54.2216,54.1391,54.2141,16400.0
2014-05-08 13:30:00,72.34,72.34,72.26,72.29,12500.0,54.2141,54.2141,54.1541,54.1766,12500.0
2014-05-08 13:35:00,72.28,72.34,72.27,72.27,15900.0,54.1691,54.2141,54.1616,54.1616,15900.0
2014-05-08 13:40:00,72.27,72.27,72.18,72.27,18500.0,54.1616,54.1616,54.0942,54.1616,18500.0
2014-05-08 13:45:00,72.28,72.33,72.22,72.24,13000.0,54.1691,54.2066,54.1241,54.1391,13000.0
2014-05-08 13:50:00,72.22,72.29,72.19,72.26,17500.0,54.1241,54.1766,54.1017,54.1541,17500.0
2014-05-08 13:55:00,72.25,72.3,72.2,72.28,65500.0,54.1466,54.1841,54.1092,54.1691,65500.0
2014-05-08 14:00:00,72.29,72.31,72.18,72.18,15700.0,54.1766,54.1916,54.0942,54.0942,15700.0
2014-05-08 14:05:00,72.17,72.23,72.13,72.13,22500.0,54.0867,54.1316,54.0567,54.0567,22500.0
2014-05-08 14:10:00,72.12,72.12,71.95,72.01,53100.0,54.0492,54.0492,53.9218,53.9668,53100.0
2014-05-08 14:15:00,72.0,72.07,71.95,72.06,45900.0,53.9593,54.0117,53.9218,54.0042,45900.0
2014-05-08 14:20:00,72.07,72.13,72.04,72.08,23400.0,54.0117,54.0567,53.9893,54.0192,23400.0
2014-05-08 14:25:00,72.1,72.2,72.02,72.16,16200.0,54.0342,54.1092,53.9743,54.0792,16200.0
2014-05-08 14:30:00,72.15,72.22,72.12,72.19,27200.0,54.0717,54.1241,54.0492,54.1017,27200.0
2014-05-08 14:35:00,72.2,72.22,72.06,72.1,26600.0,54.1092,54.1241,54.0042,54.0342,26600.0
2014-05-08 14:40:00,72.1,72.14,71.94,71.94,25900.0,54.0342,54.0642,53.9143,53.9143,25900.0
2014-05-08 14:45:00,71.94,71.96,71.82,71.86,20900.0,53.9143,53.9293,53.8244,53.8544,20900.0
2014-05-08 14:50:00,71.84,71.95,71.8,71.85,22100.0,53.8394,53.9218,53.8094,53.8469,22100.0
2014-05-08 14:55:00,71.84,71.96,71.81,71.83,27000.0,53.8394,53.9293,53.8169,53.8319,27000.0
2014-05-08 15:00:00,71.83,71.85,71.7,71.7,40800.0,53.8319,53.8469,53.7344,53.7344,40800.0
2014-05-08 15:05:00,71.7,71.79,71.66,71.68,50700.0,53.7344,53.8019,53.7045,53.7195,50700.0
2014-05-08 15:10:00,71.66,71.83,71.65,71.78,32400.0,53.7045,53.8319,53.697,53.7944,32400.0
2014-05-08 15:15:00,71.78,71.85,71.75,71.85,66600.0,53.7944,53.8469,53.7719,53.8469,66600.0
2014-05-08 15:20:00,71.85,72.01,71.84,71.93,42700.0,53.8469,53.9668,53.8394,53.9068,42700.0
2014-05-08 15:25:00,71.94,72.02,71.94,72.0,39000.0,53.9143,53.9743,53.9143,53.9593,39000.0
2014-05-08 15:30:00,71.99,72.04,71.92,72.04,29600.0,53.9518,53.9893,53.8993,53.9893,29600.0
2014-05-08 15:35:00,72.05,72.05,71.95,72.0,45700.0,53.9967,53.9967,53.9218,53.9593,45700.0
2014-05-08 15:40:00,71.98,72.02,71.86,71.88,44700.0,53.9443,53.9743,53.8544,53.8693,44700.0
2014-05-08 15:45:00,71.88,71.92,71.82,71.86,54200.0,53.8693,53.8993,53.8244,53.8544,54200.0
2014-05-08 15:50:00,71.87,72.0,71.84,71.94,62200.0,53.8618,53.9593,53.8394,53.9143,62200.0
2014-05-08 15:55:00,71.94,71.94,71.86,71.92,116500.0,53.9143,53.9143,53.8544,53.8993,116500.0
2014-05-09 09:30:00,72.0,72.01,71.63,71.68,28800.0,53.9593,53.9668,53.682,53.7195,28800.0
2014-05-09 09:35:00,71.77,72.01,71.71,71.75,28200.0,53.7869,53.9668,53.7419,53.7719,28200.0
2014-05-09 09:40:00,71.75,71.77,71.52,71.58,29000.0,53.7719,53.7869,53.5995,53.6445,29000.0
2014-05-09 09:45:00,71.58,71.67,71.52,71.64,20700.0,53.6445,53.712,53.5995,53.6895,20700.0
2014-05-09 09:50:00,71.63,71.63,71.44,71.44,72200.0,53.682,53.682,53.5396,53.5396,72200.0
2014-05-09 09:55:00,71.44,71.51,71.33,71.33,21500.0,53.5396,53.5921,53.4572,53.4572,21500.0
2014-05-09 10:00:00,71.31,71.4,71.18,71.19,80600.0,53.4422,53.5096,53.3447,53.3522,80600.0
2014-05-09 10:05:00,71.19,71.39,71.18,71.36,56200.0,53.3522,53.5021,53.3447,53.4796,56200.0
2014-05-09 10:10:00,71.39,71.71,71.37,71.66,58000.0,53.5021,53.7419,53.4871,53.7045,58000.0
2014-05-09 10:15:00,71.66,71.81,71.66,71.76,11700.0,53.7045,53.8169,53.7045,53.7794,11700.0
2014-05-09 10:20:00,71.77,71.77,71.67,71.75,11600.0,53.7869,53.7869,53.712,53.7719,11600.0
2014-05-09 10:25:00,71.75,71.75,71.64,71.66,10600.0,53.7719,53.7719,53.6895,53.7045,10600.0
2014-05-09 10:30:00,71.65,71.7,71.52,71.62,14100.0,53.697,53.7344,53.5995,53.6745,14100.0
2014-05-09 10:35:00,71.64,71.71,71.6,71.64,10100.0,53.6895,53.7419,53.6595,53.6895,10100.0
2014-05-09 10:40:00,71.68,71.71,71.56,71.63,10700.0,53.7195,53.7419,53.6295,53.682,10700.0
2014-05-09 10:45:00,71.57,71.67,71.52,71.66,10300.0,53.637,53.712,53.5995,53.7045,10300.0
2014-05-09 10:50:00,71.65,71.71,71.63,71.64,29600.0,53.697,53.7419,53.682,53.6895,29600.0
2014-05-09 10:55:00,71.64,71.64,71.54,71.58,11700.0,53.6895,53.6895,53.6145,53.6445,11700.0
2014-05-09 11:00:00,71.56,71.62,71.52,71.52,9800.0,53.6295,53.6745,53.5995,53.5995,9800.0
2014-05-09 11:05:00,71.51,71.51,71.37,71.37,11500.0,53.5921,53.5921,53.4871,53.4871,11500.0
2014-05-09 11:10:00,71.37,71.43,71.36,71.37,25100.0,53.4871,53.5321,53.4796,53.4871,25100.0
2014-05-09 11:15:00,71.37,71.41,71.34,71.39,13000.0,53.4871,53.5171,53.4646,53.5021,13000.0
2014-05-09 11:20:00,71.4,71.53,71.4,71.52,33800.0,53.5096,53.607,53.5096,53.5995,33800.0
2014-05-09 11:25:00,71.53,71.53,71.42,71.5,19600.0,53.607,53.607,53.5246,53.5846,19600.0
2014-05-09 11:30:00,71.5,71.57,71.42,71.46,33600.0,53.5846,53.637,53.5246,53.5546,33600.0
2014-05-09 11:35:00,71.51,71.64,71.51,71.62,20200.0,53.5921,53.6895,53.5921,53.6745,20200.0
2014-05-09 11:40:00,71.62,71.63,71.54,71.56,8400.0,53.6745,53.682,53.6145,53.6295,8400.0
2014-05-09 11:45:00,71.55,71.64,71.5,71.64,12700.0,53.622,53.6895,53.5846,53.6895,12700.0
2014-05-09 11:50:00,71.65,71.66,71.5,71.53,25500.0,53.697,53.7045,53.5846,53.607,25500.0
2014-05-09 11:55:00,71.53,71.54,71.49,71.5,27900.0,53.607,53.6145,53.5771,53.5846,27900.0
2014-05-09 12:00:00,71.51,71.66,71.5,71.56,17000.0,53.5921,53.7045,53.5846,53.6295,17000.0
2014-05-09 12:05:00,71.55,71.55,71.36,71.38,27700.0,53.622,53.622,53.4796,53.4946,27700.0
2014-05-09 12:10:00,71.37,71.39,71.31,71.31,24500.0,53.4871,53.5021,53.4422,53.4422,24500.0
2014-05-09 12:15:00,71.31,71.36,71.27,71.34,21500.0,53.4422,53.4796,53.4122,53.4646,21500.0
2014-05-09 12:20:00,71.34,71.38,71.29,71.29,14300.0,53.4646,53.4946,53.4272,53.4272,14300.0
2014-05-09 12:25:00,71.29,71.32,71.27,71.32,7700.0,53.4272,53.4497,53.4122,53.4497,7700.0
2014-05-09 12:30:00,71.33,71.41,71.27,71.39,27200.0,53.4572,53.5171,53.4122,53.5021,27200.0
2014-05-09 12:35:00,71.39,71.65,71.39,71.6,13400.0,53.5021,53.697,53.5021,53.6595,13400.0
2014-05-09 12:40:00,71.62,71.66,71.6,71.63,20800.0,53.6745,53.7045,53.6595,53.682,20800.0
2014-05-09 12:45:00,71.63,71.63,71.54,71.59,13200.0,53.682,53.682,53.6145,53.652,13200.0
2014-05-09 12:50:00,71.61,71.68,71.61,71.67,5800.0,53.667,53.7195,53.667,53.712,5800.0
2014-05-09 12:55:00,71.65,71.69,71.65,71.69,10700.0,53.697,53.7269,53.697,53.7269,10700.0
2014-05-09 13:00:00,71.71,71.72,71.65,71.71,11700.0,53.7419,53.7494,53.697,53.7419,11700.0
2014-05-09 13:05:00,71.74,71.75,71.69,71.72,6000.0,53.7644,53.7719,53.7269,53.7494,6000.0
2014-05-09 13:10:00,71.72,71.72,71.62,71.62,6200.0,53.7494,53.7494,53.6745,53.6745,6200.0
2014-05-09 13:15:00,71.63,71.66,71.6,71.61,4900.0,53.682,53.7045,53.6595,53.667,4900.0
2014-05-09 13:20:00,71.6,71.62,71.56,71.61,7200.0,53.6595,53.6745,53.6295,53.667,7200.0
2014-05-09 13:25:00,71.6,71.61,71.56,71.58,7200.0,53.6595,53.667,53.6295,53.6445,7200.0
2014-05-09 13:30:00,71.56,71.65,71.54,71.55,9600.0,53.6295,53.697,53.6145,53.622,9600.0
2014-05-09 13:35:00,71.57,71.6,71.55,71.6,11100.0,53.637,53.6595,53.622,53.6595,11100.0
2014-05-09 13:40:00,71.6,71.62,71.5,71.5,6300.0,53.6595,53.6745,53.5846,53.5846,6300.0
2014-05-09 13:45:00,71.5,71.52,71.48,71.49,8900.0,53.5846,53.5995,53.5696,53.5771,8900.0
2014-05-09 13:50:00,71.5,71.54,71.48,71.54,9300.0,53.5846,53.6145,53.5696,53.6145,9300.0
2014-05-09 13:55:00,71.55,71.56,71.5,71.5,16400.0,53.622,53.6295,53.5846,53.5846,16400.0
2014-05-09 14:00:00,71.53,71.56,71.48,71.52,11600.0,53.607,53.6295,53.5696,53.5995,11600.0
2014-05-09 14:05:00,71.52,71.57,71.5,71.53,8500.0,53.5995,53.637,53.5846,53.607,8500.0
2014-05-09 14:10:00,71.51,71.57,71.48,71.48,8400.0,53.5921,53.637,53.5696,53.5696,8400.0
2014-05-09 14:15:00,71.5,71.51,71.39,71.42,14300.0,53.5846,53.5921,53.5021,53.5246,14300.0
2014-05-09 14:20:00,71.42,71.47,71.41,71.43,12000.0,53.5246,53.5621,53.5171,53.5321,12000.0
2014-05-09 14:25:00,71.41,71.42,71.37,71.39,10800.0,53.5171,53.5246,53.4871,53.5021,10800.0
2014-05-09 14:30:00,71.39,71.51,71.38,71.46,12600.0,53.5021,53.5921,53.4946,53.5546,12600.0
2014-05-09 14:35:00,71.46,71.54,71.44,71.54,9800.0,53.5546,53.6145,53.5396,53.6145,9800.0
2014-05-09 14:40:00,71.53,71.53,71.42,71.44,13100.0,53.607,53.607,53.5246,53.5396,13100.0
2014-05-09 14:45:00,71.44,71.5,71.43,71.46,10800.0,53.5396,53.5846,53.5321,53.5546,10800.0
2014-05-09 14:50:00,71.46,71.5,71.45,71.48,8800.0,53.5546,53.5846,53.5471,53.5696,8800.0
2014-05-09 14:55:00,71.5,71.63,71.5,71.6,21300.0,53.5846,53.682,53.5846,53.6595,21300.0
2014-05-09 15:00:00,71.61,71.78,71.61,71.75,26900.0,53.667,53.7944,53.667,53.7719,26900.0
2014-05-09 15:05:00,71.75,71.78,71.68,71.69,18100.0,53.7719,53.7944,53.7195,53.7269,18100.0
2014-05-09 15:10:00,71.68,71.68,71.58,71.6,18500.0,53.7195,53.7195,53.6445,53.6595,18500.0
2014-05-09 15:15:00,71.59,71.59,71.5,71.51,18600.0,53.652,53.652,53.5846,53.5921,18600.0
2014-05-09 15:20:00,71.51,71.52,71.45,71.46,23600.0,53.5921,53.5995,53.5471,53.5546,23600.0
2014-05-09 15:25:00,71.46,71.48,71.4,71.45,30200.0,53.5546,53.5696,53.5096,53.5471,30200.0
2014-05-09 15:30:00,71.45,71.52,71.44,71.52,17500.0,53.5471,53.5995,53.5396,53.5995,17500.0
2014-05-09 15:35:00,71.52,71.62,71.51,71.61,26400.0,53.5995,53.6745,53.5921,53.667,26400.0
2014-05-09 15:40:00,71.61,71.65,71.61,71.65,20200.0,53.667,53.697,53.667,53.697,20200.0
2014-05-09 15:45:00,71.64,71.66,71.6,71.61,38600.0,53.6895,53.7045,53.6595,53.667,38600.0
2014-05-09 15:50:00,71.62,71.62,71.58,71.59,37500.0,53.6745,53.6745,53.6445,53.652,37500.0
2014-05-09 15:55:00,71.59,71.62,71.56,71.62,89000.0,53.652,53.6745,53.6295,53.6745,89000.0
2014-05-12 09:30:00,72.17,72.23,72.03,72.15,56100.0,54.0867,54.1316,53.9818,54.0717,56100.0
2014-05-12 09:35:00,72.19,72.49,72.15,72.37,42500.0,54.1017,54.3265,54.0717,54.2366,42500.0
2014-05-12 09:40:00,72.38,72.65,72.34,72.65,78900.0,54.2441,54.4464,54.2141,54.4464,78900.0
2014-05-12 09:45:00,72.63,72.74,72.56,72.67,43200.0,54.4314,54.5139,54.379,54.4614,43200.0
2014-05-12 09:50:00,72.68,72.74,72.58,72.74,54500.0,54.4689,54.5139,54.3939,54.5139,54500.0
2014-05-12 09:55:00,72.75,72.82,72.66,72.73,38300.0,54.5213,54.5738,54.4539,54.5064,38300.0
2014-05-12 10:00:00,72.77,72.82,72.71,72.75,27200.0,54.5363,54.5738,54.4914,54.5213,27200.0
2014-05-12 10:05:00,72.75,72.8,72.69,72.75,46600.0,54.5213,54.5588,54.4764,54.5213,46600.0
2014-05-12 10:10:00,72.75,72.95,72.74,72.93,38300.0,54.5213,54.6712,54.5139,54.6562,38300.0
2014-05-12 10:15:00,72.93,73.04,72.89,73.02,33300.0,54.6562,54.7387,54.6263,54.7237,33300.0
2014-05-12 10:20:00,73.02,73.04,72.89,72.93,37100.0,54.7237,54.7387,54.6263,54.6562,37100.0
2014-05-12 10:25:00,72.93,72.98,72.85,72.96,32600.0,54.6562,54.6937,54.5963,54.6787,32600.0
2014-05-12 10:30:00,72.97,73.06,72.97,73.0,11100.0,54.6862,54.7537,54.6862,54.7087,11100.0
2014-05-12 10:35:00,73.04,73.19,73.04,73.19,32400.0,54.7387,54.8511,54.7387,54.8511,32400.0
2014-05-12 10:40:00,73.19,73.2,73.04,73.04,36500.0,54.8511,54.8586,54.7387,54.7387,36500.0
2014-05-12 10:45:00,73.04,73.09,72.99,73.05,16200.0,54.7387,54.7762,54.7012,54.7462,16200.0
2014-05-12 10:50:00,73.04,73.07,73.0,73.01,13100.0,54.7387,54.7612,54.7087,54.7162,13100.0
2014-05-12 10:55:00,73.01,73.05,73.01,73.03,9900.0,54.7162,54.7462,54.7162,54.7312,9900.0
2014-05-12 11:00:00,73.04,73.11,73.02,73.09,9200.0,54.7387,54.7911,54.7237,54.7762,9200.0
2014-05-12 11:05:00,73.09,73.23,73.09,73.23,24600.0,54.7762,54.8811,54.7762,54.8811,24600.0
2014-05-12 11:10:00,73.23,73.24,73.16,73.17,44000.0,54.8811,54.8886,54.8286,54.8361,44000.0
2014-05-12 11:15:00,73.19,73.2,73.15,73.16,17100.0,54.8511,54.8586,54.8211,54.8286,17100.0
2014-05-12 11:20:00,73.16,73.19,73.0,73.01,22300.0,54.8286,54.8511,54.7087,54.7162,22300.0
2014-05-12 11:25:00,73.04,73.19,73.04,73.19,17100.0,54.7387,54.8511,54.7387,54.8511,17100.0
2014-05-12 11:30:00,73.17,73.22,73.15,73.22,17400.0,54.8361,54.8736,54.8211,54.8736,17400.0
2014-05-12 11:35:00,73.22,73.23,73.1,73.14,11800.0,54.8736,54.8811,54.7837,54.8136,11800.0
2014-05-12 11:40:00,73.14,73.19,73.14,73.16,8000.0,54.8136,54.8511,54.8136,54.8286,8000.0
2014-05-12 11:45:00,73.18,73.18,73.13,73.16,14200.0,54.8436,54.8436,54.8061,54.8286,14200.0
2014-05-12 11:50:00,73.15,73.17,73.1,73.14,16000.0,54.8211,54.8361,54.7837,54.8136,16000.0
2014-05-12 11:55:00,73.14,73.14,73.07,73.1,5100.0,54.8136,54.8136,54.7612,54.7837,5100.0
2014-05-12 12:00:00,73.1,73.16,73.08,73.14,10700.0,54.7837,54.8286,54.7687,54.8136,10700.0
2014-05-12 12:05:00,73.15,73.19,73.12,73.15,25300.0,54.8211,54.8511,54.7986,54.8211,25300.0
2014-05-12 12:10:00,73.17,73.22,73.15,73.18,21700.0,54.8361,54.8736,54.8211,54.8436,21700.0
2014-05-12 12:15:00,73.19,73.22,73.17,73.21,11500.0,54.8511,54.8736,54.8361,54.8661,11500.0
2014-05-12 12:20:00,73.2,73.31,73.15,73.19,30500.0,54.8586,54.941,54.8211,54.8511,30500.0
2014-05-12 12:25:00,73.19,73.22,73.1,73.14,6000.0,54.8511,54.8736,54.7837,54.8136,6000.0
2014-05-12 12:30:00,73.13,73.16,73.13,73.15,2800.0,54.8061,54.8286,54.8061,54.8211,2800.0
2014-05-12 12:35:00,73.15,73.18,73.1,73.12,8900.0,54.8211,54.8436,54.7837,54.7986,8900.0
2014-05-12 12:40:00,73.13,73.14,73.02,73.04,11400.0,54.8061,54.8136,54.7237,54.7387,11400.0
2014-05-12 12:45:00,73.04,73.05,73.0,73.04,11800.0,54.7387,54.7462,54.7087,54.7387,11800.0
2014-05-12 12:50:00,73.05,73.11,73.04,73.11,19200.0,54.7462,54.7911,54.7387,54.7911,19200.0
2014-05-12 12:55:00,73.11,73.12,73.04,73.12,6200.0,54.7911,54.7986,54.7387,54.7986,6200.0
2014-05-12 13:00:00,73.09,73.1,73.06,73.07,5700.0,54.7762,54.7837,54.7537,54.7612,5700.0
2014-05-12 13:05:00,73.07,73.13,73.06,73.11,6200.0,54.7612,54.8061,54.7537,54.7911,6200.0
2014-05-12 13:10:00,73.12,73.15,73.1,73.1,7400.0,54.7986,54.8211,54.7837,54.7837,7400.0
2014-05-12 13:15:00,73.11,73.15,73.11,73.13,4400.0,54.7911,54.8211,54.7911,54.8061,4400.0
2014-05-12 13:20:00,73.12,73.15,73.09,73.11,8300.0,54.7986,54.8211,54.7762,54.7911,8300.0
2014-05-12 13:25:00,73.11,73.16,73.09,73.14,9400.0,54.7911,54.8286,54.7762,54.8136,9400.0
2014-05-12 13:30:00,73.14,73.16,73.12,73.14,17000.0,54.8136,54.8286,54.7986,54.8136,17000.0
2014-05-12 13:35:00,73.14,73.16,73.12,73.14,18800.0,54.8136,54.8286,54.7986,54.8136,18800.0
2014-05-12 13:40:00,73.15,73.15,73.13,73.13,10500.0,54.8211,54.8211,54.8061,54.8061,10500.0
2014-05-12 13:45:00,73.14,73.15,73.08,73.09,8300.0,54.8136,54.8211,54.7687,54.7762,8300.0
2014-05-12 13:50:00,73.1,73.15,73.1,73.15,18200.0,54.7837,54.8211,54.7837,54.8211,18200.0
2014-05-12 13:55:00,73.15,73.15,73.12,73.14,7600.0,54.8211,54.8211,54.7986,54.8136,7600.0
2014-05-12 14:00:00,73.13,73.13,73.04,73.13,10800.0,54.8061,54.8061,54.7387,54.8061,10800.0
2014-05-12 14:05:00,73.13,73.15,73.1,73.15,27800.0,54.8061,54.8211,54.7837,54.8211,27800.0
2014-05-12 14:10:00,73.14,73.15,73.11,73.12,11300.0,54.8136,54.8211,54.7911,54.7986,11300.0
2014-05-12 14:15:00,73.12,73.15,73.1,73.1,12800.0,54.7986,54.8211,54.7837,54.7837,12800.0
2014-05-12 14:20:00,73.11,73.15,73.11,73.14,11700.0,54.7911,54.8211,54.7911,54.8136,11700.0
2014-05-12 14:25:00,73.15,73.15,73.1,73.1,9200.0,54.8211,54.8211,54.7837,54.7837,9200.0
2014-05-12 14:30:00,73.11,73.19,73.1,73.19,14800.0,54.7911,54.8511,54.7837,54.8511,14800.0
2014-05-12 14:35:00,73.19,73.25,73.19,73.23,52300.0,54.8511,54.8961,54.8511,54.8811,52300.0
2014-05-12 14:40:00,73.21,73.24,73.18,73.19,30100.0,54.8661,54.8886,54.8436,54.8511,30100.0
2014-05-12 14:45:00,73.18,73.21,73.17,73.2,56200.0,54.8436,54.8661,54.8361,54.8586,56200.0
2014-05-12 14:50:00,73.19,73.19,73.1,73.15,29000.0,54.8511,54.8511,54.7837,54.8211,29000.0
2014-05-12 14:55:00,73.15,73.18,73.13,73.17,40900.0,54.8211,54.8436,54.8061,54.8361,40900.0
2014-05-12 15:00:00,73.17,73.19,73.14,73.16,45600.0,54.8361,54.8511,54.8136,54.8286,45600.0
2014-05-12 15:05:00,73.17,73.17,73.1,73.11,20200.0,54.8361,54.8361,54.7837,54.7911,20200.0
2014-05-12 15:10:00,73.11,73.15,73.09,73.15,24100.0,54.7911,54.8211,54.7762,54.8211,24100.0
2014-05-12 15:15:00,73.15,73.19,73.13,73.17,37400.0,54.8211,54.8511,54.8061,54.8361,37400.0
2014-05-12 15:20:00,73.18,73.18,73.13,73.15,22300.0,54.8436,54.8436,54.8061,54.8211,22300.0
2014-05-12 15:25:00,73.14,73.15,73.07,73.08,32500.0,54.8136,54.8211,54.7612,54.7687,32500.0
2014-05-12 15:30:00,73.08,73.11,73.06,73.08,34800.0,54.7687,54.7911,54.7537,54.7687,34800.0
2014-05-12 15:35:00,73.08,73.09,73.03,73.06,51900.0,54.7687,54.7762,54.7312,54.7537,51900.0
2014-05-12 15:40:00,73.06,73.1,73.05,73.09,27100.0,54.7537,54.7837,54.7462,54.7762,27100.0
2014-05-12 15:45:00,73.09,73.1,73.01,73.02,69500.0,54.7762,54.7837,54.7162,54.7237,69500.0
2014-05-12 15:50:00,73.02,73.09,73.02,73.08,70800.0,54.7237,54.7762,54.7237,54.7687,70800.0
2014-05-12 15:55:00,73.07,73.08,73.01,73.03,115600.0,54.7612,54.7687,54.7162,54.7312,115600.0
2014-05-13 09:30:00,73.3,73.31,73.0,73.21,57800.0,54.9335,54.941,54.7087,54.8661,57800.0
2014-05-13 09:35:00,73.24,73.4,73.18,73.4,40600.0,54.8886,55.0085,54.8436,55.0085,40600.0
2014-05-13 09:40:00,73.4,73.58,73.37,73.52,16000.0,55.0085,55.1434,54.986,55.0984,16000.0
2014-05-13 09:45:00,73.56,73.56,73.47,73.49,26000.0,55.1284,55.1284,55.0609,55.0759,26000.0
2014-05-13 09:50:00,73.49,73.51,73.36,73.4,21300.0,55.0759,55.0909,54.9785,55.0085,21300.0
2014-05-13 09:55:00,73.4,73.5,73.36,73.49,30100.0,55.0085,55.0834,54.9785,55.0759,30100.0
2014-05-13 10:00:00,73.49,73.54,73.39,73.42,25400.0,55.0759,55.1134,55.001,55.0235,25400.0
2014-05-13 10:05:00,73.42,73.71,73.42,73.69,32800.0,55.0235,55.2408,55.0235,55.2258,32800.0
2014-05-13 10:10:00,73.7,73.74,73.58,73.73,55400.0,55.2333,55.2633,55.1434,55.2558,55400.0
2014-05-13 10:15:00,73.73,73.83,73.68,73.75,49700.0,55.2558,55.3307,55.2183,55.2708,49700.0
2014-05-13 10:20:00,73.75,73.78,73.57,73.58,17800.0,55.2708,55.2933,55.1359,55.1434,17800.0
2014-05-13 10:25:00,73.6,73.75,73.6,73.7,20500.0,55.1584,55.2708,55.1584,55.2333,20500.0
2014-05-13 10:30:00,73.71,73.8,73.69,73.73,31800.0,55.2408,55.3083,55.2258,55.2558,31800.0
2014-05-13 10:35:00,73.75,73.81,73.73,73.76,48700.0,55.2708,55.3158,55.2558,55.2783,48700.0
2014-05-13 10:40:00,73.78,73.79,73.73,73.73,39100.0,55.2933,55.3008,55.2558,55.2558,39100.0
2014-05-13 10:45:00,73.74,73.83,73.69,73.83,20600.0,55.2633,55.3307,55.2258,55.3307,20600.0
2014-05-13 10:50:00,73.84,73.91,73.83,73.89,24400.0,55.3382,55.3907,55.3307,55.3757,24400.0
2014-05-13 10:55:00,73.91,73.91,73.75,73.78,16400.0,55.3907,55.3907,55.2708,55.2933,16400.0
2014-05-13 11:00:00,73.78,73.85,73.78,73.81,16800.0,55.2933,55.3457,55.2933,55.3158,16800.0
2014-05-13 11:05:00,73.82,73.82,73.77,73.81,24600.0,55.3232,55.3232,55.2858,55.3158,24600.0
2014-05-13 11:10:00,73.8,73.8,73.67,73.71,18100.0,55.3083,55.3083,55.2108,55.2408,18100.0
2014-05-13 11:15:00,73.7,73.74,73.62,73.64,17700.0,55.2333,55.2633,55.1734,55.1883,17700.0
2014-05-13 11:20:00,73.63,73.69,73.62,73.67,29400.0,55.1809,55.2258,55.1734,55.2108,29400.0
2014-05-13 11:25:00,73.67,73.78,73.67,73.78,23700.0,55.2108,55.2933,55.2108,55.2933,23700.0
2014-05-13 11:30:00,73.78,73.79,73.71,73.72,21100.0,55.2933,55.3008,55.2408,55.2483,21100.0
2014-05-13 11:35:00,73.71,73.71,73.51,73.51,34100.0,55.2408,55.2408,55.0909,55.0909,34100.0
2014-05-13 11:40:00,73.51,73.56,73.45,73.56,27100.0,55.0909,55.1284,55.046,55.1284,27100.0
2014-05-13 11:45:00,73.54,73.59,73.5,73.58,16600.0,55.1134,55.1509,55.0834,55.1434,16600.0
2014-05-13 11:50:00,73.57,73.62,73.5,73.6,14900.0,55.1359,55.1734,55.0834,55.1584,14900.0
2014-05-13 11:55:00,73.6,73.61,73.51,73.51,13100.0,55.1584,55.1659,55.0909,55.0909,13100.0
2014-05-13 12:00:00,73.5,73.54,73.44,73.5,17100.0,55.0834,55.1134,55.0385,55.0834,17100.0
2014-05-13 12:05:00,73.5,73.5,73.44,73.48,40700.0,55.0834,55.0834,55.0385,55.0684,40700.0
2014-05-13 12:10:00,73.49,73.61,73.48,73.57,19300.0,55.0759,55.1659,55.0684,55.1359,19300.0
2014-05-13 12:15:00,73.59,73.67,73.59,73.64,5700.0,55.1509,55.2108,55.1509,55.1883,5700.0
2014-05-13 12:20:00,73.63,73.63,73.45,73.45,21000.0,55.1809,55.1809,55.046,55.046,21000.0
2014-05-13 12:25:00,73.46,73.51,73.45,73.47,19600.0,55.0534,55.0909,55.046,55.0609,19600.0
2014-05-13 12:30:00,73.49,73.52,73.45,73.47,26300.0,55.0759,55.0984,55.046,55.0609,26300.0
2014-05-13 12:35:00,73.48,73.5,73.44,73.48,15100.0,55.0684,55.0834,55.0385,55.0684,15100.0
2014-05-13 12:40:00,73.48,73.49,73.44,73.49,19000.0,55.0684,55.0759,55.0385,55.0759,19000.0
2014-05-13 12:45:00,73.48,73.5,73.46,73.48,19600.0,55.0684,55.0834,55.0534,55.0684,19600.0
2014-05-13 12:50:00,73.47,73.56,73.47,73.54,50300.0,55.0609,55.1284,55.0609,55.1134,50300.0
2014-05-13 12:55:00,73.54,73.55,73.48,73.55,15500.0,55.1134,55.1209,55.0684,55.1209,15500.0
2014-05-13 13:00:00,73.56,73.63,73.54,73.63,26200.0,55.1284,55.1809,55.1134,55.1809,26200.0
2014-05-13 13:05:00,73.62,73.64,73.58,73.62,14800.0,55.1734,55.1883,55.1434,55.1734,14800.0
2014-05-13 13:10:00,73.61,73.63,73.53,73.56,20400.0,55.1659,55.1809,55.1059,55.1284,20400.0
2014-05-13 13:15:00,73.56,73.59,73.53,73.58,16500.0,55.1284,55.1509,55.1059,55.1434,16500.0
2014-05-13 13:20:00,73.57,73.61,73.54,73.6,17400.0,55.1359,55.1659,55.1134,55.1584,17400.0
2014-05-13 13:25:00,73.6,73.65,73.6,73.63,13500.0,55.1584,55.1958,55.1584,55.1809,13500.0
2014-05-13 13:30:00,73.63,73.63,73.58,73.6,12300.0,55.1809,55.1809,55.1434,55.1584,12300.0
2014-05-13 13:35:00,73.6,73.62,73.54,73.57,16300.0,55.1584,55.1734,55.1134,55.1359,16300.0
2014-05-13 13:40:00,73.57,73.57,73.51,73.53,23900.0,55.1359,55.1359,55.0909,55.1059,23900.0
2014-05-13 13:45:00,73.53,73.56,73.51,73.56,21300.0,55.1059,55.1284,55.0909,55.1284,21300.0
2014-05-13 13:50:00,73.57,73.63,73.57,73.62,15200.0,55.1359,55.1809,55.1359,55.1734,15200.0
2014-05-13 13:55:00,73.62,73.64,73.58,73.62,20300.0,55.1734,55.1883,55.1434,55.1734,20300.0
2014-05-13 14:00:00,73.63,73.68,73.59,73.67,18200.0,55.1809,55.2183,55.1509,55.2108,18200.0
2014-05-13 14:05:00,73.68,73.72,73.67,73.7,15600.0,55.2183,55.2483,55.2108,55.2333,15600.0
2014-05-13 14:10:00,73.71,73.72,73.67,73.67,17300.0,55.2408,55.2483,55.2108,55.2108,17300.0
2014-05-13 14:15:00,73.66,73.67,73.56,73.58,14500.0,55.2033,55.2108,55.1284,55.1434,14500.0
2014-05-13 14:20:00,73.57,73.58,73.56,73.57,16700.0,55.1359,55.1434,55.1284,55.1359,16700.0
2014-05-13 14:25:00,73.58,73.58,73.52,73.53,19500.0,55.1434,55.1434,55.0984,55.1059,19500.0
2014-05-13 14:30:00,73.53,73.55,73.51,73.53,37400.0,55.1059,55.1209,55.0909,55.1059,37400.0
2014-05-13 14:35:00,73.54,73.54,73.49,73.5,40900.0,55.1134,55.1134,55.0759,55.0834,40900.0
2014-05-13 14:40:00,73.49,73.53,73.48,73.53,29500.0,55.0759,55.1059,55.0684,55.1059,29500.0
2014-05-13 14:45:00,73.53,73.54,73.47,73.53,21100.0,55.1059,55.1134,55.0609,55.1059,21100.0
2014-05-13 14:50:00,73.52,73.53,73.48,73.52,18600.0,55.0984,55.1059,55.0684,55.0984,18600.0
2014-05-13 14:55:00,73.53,73.53,73.48,73.5,17200.0,55.1059,55.1059,55.0684,55.0834,17200.0
2014-05-13 15:00:00,73.5,73.51,73.46,73.51,26800.0,55.0834,55.0909,55.0534,55.0909,26800.0
2014-05-13 15:05:00,73.51,73.51,73.45,73.48,22600.0,55.0909,55.0909,55.046,55.0684,22600.0
2014-05-13 15:10:00,73.48,73.49,73.38,73.42,26500.0,55.0684,55.0759,54.9935,55.0235,26500.0
2014-05-13 15:15:00,73.42,73.44,73.39,73.43,17300.0,55.0235,55.0385,55.001,55.031,17300.0
2014-05-13 15:20:00,73.42,73.44,73.37,73.37,19500.0,55.0235,55.0385,54.986,54.986,19500.0
2014-05-13 15:25:00,73.36,73.38,73.31,73.33,38600.0,54.9785,54.9935,54.941,54.956,38600.0
2014-05-13 15:30:00,73.35,73.36,73.29,73.29,43500.0,54.971,54.9785,54.926,54.926,43500.0
2014-05-13 15:35:00,73.3,73.32,73.28,73.3,49900.0,54.9335,54.9485,54.9186,54.9335,49900.0
2014-05-13 15:40:00,73.29,73.3,73.25,73.26,30100.0,54.926,54.9335,54.8961,54.9036,30100.0
2014-05-13 15:45:00,73.26,73.27,73.22,73.23,61000.0,54.9036,54.9111,54.8736,54.8811,61000.0
2014-05-13 15:50:00,73.23,73.23,73.18,73.19,87600.0,54.8811,54.8811,54.8436,54.8511,87600.0
2014-05-13 15:55:00,73.2,73.21,73.16,73.2,122400.0,54.8586,54.8661,54.8286,54.8586,122400.0
2014-05-14 09:30:00,73.34,73.45,73.12,73.12,53100.0,54.9635,55.046,54.7986,54.7986,53100.0
2014-05-14 09:35:00,73.15,73.15,72.92,73.02,44400.0,54.8211,54.8211,54.6488,54.7237,44400.0
2014-05-14 09:40:00,73.08,73.2,72.95,73.11,84900.0,54.7687,54.8586,54.6712,54.7911,84900.0
2014-05-14 09:45:00,73.06,73.15,72.86,72.86,37200.0,54.7537,54.8211,54.6038,54.6038,37200.0
2014-05-14 09:50:00,72.9,73.13,72.89,73.13,16100.0,54.6338,54.8061,54.6263,54.8061,16100.0
2014-05-14 09:55:00,73.12,73.33,73.1,73.28,32000.0,54.7986,54.956,54.7837,54.9186,32000.0
2014-05-14 10:00:00,73.31,73.42,73.27,73.29,23700.0,54.941,55.0235,54.9111,54.926,23700.0
2014-05-14 10:05:00,73.3,73.34,73.16,73.2,16700.0,54.9335,54.9635,54.8286,54.8586,16700.0
2014-05-14 10:10:00,73.17,73.17,73.03,73.12,11900.0,54.8361,54.8361,54.7312,54.7986,11900.0
2014-05-14 10:15:00,73.12,73.15,72.99,73.01,17600.0,54.7986,54.8211,54.7012,54.7162,17600.0
2014-05-14 10:20:00,73.01,73.01,72.94,73.0,10600.0,54.7162,54.7162,54.6637,54.7087,10600.0
2014-05-14 10:25:00,72.99,73.16,72.99,73.16,10400.0,54.7012,54.8286,54.7012,54.8286,10400.0
2014-05-14 10:30:00,73.15,73.17,73.12,73.12,14800.0,54.8211,54.8361,54.7986,54.7986,14800.0
2014-05-14 10:35:00,73.11,73.19,73.05,73.06,14900.0,54.7911,54.8511,54.7462,54.7537,14900.0
2014-05-14 10:40:00,73.04,73.17,73.04,73.15,46600.0,54.7387,54.8361,54.7387,54.8211,46600.0
2014-05-14 10:45:00,73.15,73.16,72.91,73.15,20100.0,54.8211,54.8286,54.6413,54.8211,20100.0
2014-05-14 10:50:00,73.12,73.2,73.03,73.05,9400.0,54.7986,54.8586,54.7312,54.7462,9400.0
2014-05-14 10:55:00,73.05,73.07,72.93,72.95,6800.0,54.7462,54.7612,54.6562,54.6712,6800.0
2014-05-14 11:00:00,72.96,72.99,72.9,72.96,8000.0,54.6787,54.7012,54.6338,54.6787,8000.0
2014-05-14 11:05:00,72.94,73.04,72.92,73.03,12100.0,54.6637,54.7387,54.6488,54.7312,12100.0
2014-05-14 11:10:00,73.03,73.08,72.96,72.96,6900.0,54.7312,54.7687,54.6787,54.6787,6900.0
2014-05-14 11:15:00,72.97,73.03,72.96,73.02,6900.0,54.6862,54.7312,54.6787,54.7237,6900.0
2014-05-14 11:20:00,73.03,73.07,72.95,72.96,17800.0,54.7312,54.7612,54.6712,54.6787,17800.0
2014-05-14 11:25:00,72.94,72.99,72.93,72.93,5700.0,54.6637,54.7012,54.6562,54.6562,5700.0
2014-05-14 11:30:00,72.94,73.04,72.94,73.01,6000.0,54.6637,54.7387,54.6637,54.7162,6000.0
2014-05-14 11:35:00,72.98,73.07,72.98,73.06,4400.0,54.6937,54.7612,54.6937,54.7537,4400.0
2014-05-14 11:40:00,73.08,73.11,73.04,73.09,8000.0,54.7687,54.7911,54.7387,54.7762,8000.0
2014-05-14 11:45:00,73.11,73.12,73.04,73.06,6200.0,54.7911,54.7986,54.7387,54.7537,6200.0
2014-05-14 11:50:00,73.05,73.12,73.02,73.02,9900.0,54.7462,54.7986,54.7237,54.7237,9900.0
2014-05-14 11:55:00,72.99,73.01,72.95,72.95,6100.0,54.7012,54.7162,54.6712,54.6712,6100.0
2014-05-14 12:00:00,72.94,73.02,72.94,73.0,5500.0,54.6637,54.7237,54.6637,54.7087,5500.0
2014-05-14 12:05:00,72.96,73.03,72.95,73.02,12000.0,54.6787,54.7312,54.6712,54.7237,12000.0
2014-05-14 12:10:00,73.03,73.04,73.01,73.03,2700.0,54.7312,54.7387,54.7162,54.7312,2700.0
2014-05-14 12:15:00,73.02,73.02,72.96,72.97,6200.0,54.7237,54.7237,54.6787,54.6862,6200.0
2014-05-14 12:20:00,72.98,72.99,72.93,72.94,9600.0,54.6937,54.7012,54.6562,54.6637,9600.0
2014-05-14 12:25:00,72.95,72.96,72.91,72.95,6800.0,54.6712,54.6787,54.6413,54.6712,6800.0
2014-05-14 12:30:00,72.93,72.99,72.88,72.99,8000.0,54.6562,54.7012,54.6188,54.7012,8000.0
2014-05-14 12:35:00,72.99,73.04,72.98,73.02,3000.0,54.7012,54.7387,54.6937,54.7237,3000.0
2014-05-14 12:40:00,73.01,73.01,72.97,72.99,3400.0,54.7162,54.7162,54.6862,54.7012,3400.0
2014-05-14 12:45:00,73.0,73.07,73.0,73.05,4800.0,54.7087,54.7612,54.7087,54.7462,4800.0
2014-05-14 12:50:00,73.06,73.06,72.93,72.98,5500.0,54.7537,54.7537,54.6562,54.6937,5500.0
2014-05-14 12:55:00,72.97,72.97,72.91,72.93,3900.0,54.6862,54.6862,54.6413,54.6562,3900.0
2014-05-14 13:00:00,72.93,73.05,72.92,73.03,5900.0,54.6562,54.7462,54.6488,54.7312,5900.0
2014-05-14 13:05:00,73.04,73.07,73.03,73.06,3500.0,54.7387,54.7612,54.7312,54.7537,3500.0
2014-05-14 13:10:00,73.06,73.08,72.96,72.96,13300.0,54.7537,54.7687,54.6787,54.6787,13300.0
2014-05-14 13:15:00,72.97,73.03,72.96,73.03,7500.0,54.6862,54.7312,54.6787,54.7312,7500.0
2014-05-14 13:20:00,73.03,73.05,72.94,72.97,5000.0,54.7312,54.7462,54.6637,54.6862,5000.0
2014-05-14 13:25:00,72.97,72.97,72.94,72.94,4500.0,54.6862,54.6862,54.6637,54.6637,4500.0
2014-05-14 13:30:00,72.94,72.97,72.91,72.97,12400.0,54.6637,54.6862,54.6413,54.6862,12400.0
2014-05-14 13:35:00,72.94,72.97,72.9,72.91,16500.0,54.6637,54.6862,54.6338,54.6413,16500.0
2014-05-14 13:40:00,72.89,72.95,72.89,72.95,9700.0,54.6263,54.6712,54.6263,54.6712,9700.0
2014-05-14 13:45:00,72.93,72.93,72.88,72.88,3500.0,54.6562,54.6562,54.6188,54.6188,3500.0
2014-05-14 13:50:00,72.87,72.91,72.87,72.89,10600.0,54.6113,54.6413,54.6113,54.6263,10600.0
2014-05-14 13:55:00,72.87,72.93,72.87,72.89,5800.0,54.6113,54.6562,54.6113,54.6263,5800.0
2014-05-14 14:00:00,72.9,72.95,72.88,72.95,12200.0,54.6338,54.6712,54.6188,54.6712,12200.0
2014-05-14 14:05:00,72.95,72.97,72.9,72.9,11300.0,54.6712,54.6862,54.6338,54.6338,11300.0
2014-05-14 14:10:00,72.9,72.91,72.86,72.86,9100.0,54.6338,54.6413,54.6038,54.6038,9100.0
2014-05-14 14:15:00,72.87,72.89,72.82,72.86,10100.0,54.6113,54.6263,54.5738,54.6038,10100.0
2014-05-14 14:20:00,72.86,72.9,72.85,72.87,5400.0,54.6038,54.6338,54.5963,54.6113,5400.0
2014-05-14 14:25:00,72.85,72.89,72.84,72.85,19800.0,54.5963,54.6263,54.5888,54.5963,19800.0
2014-05-14 14:30:00,72.85,72.86,72.84,72.85,23900.0,54.5963,54.6038,54.5888,54.5963,23900.0
2014-05-14 14:35:00,72.85,72.86,72.81,72.86,18900.0,54.5963,54.6038,54.5663,54.6038,18900.0
2014-05-14 14:40:00,72.86,72.86,72.79,72.79,14600.0,54.6038,54.6038,54.5513,54.5513,14600.0
2014-05-14 14:45:00,72.8,72.8,72.68,72.69,13800.0,54.5588,54.5588,54.4689,54.4764,13800.0
2014-05-14 14:50:00,72.67,72.81,72.67,72.79,16100.0,54.4614,54.5663,54.4614,54.5513,16100.0
2014-05-14 14:55:00,72.78,72.79,72.75,72.77,8300.0,54.5438,54.5513,54.5213,54.5363,8300.0
2014-05-14 15:00:00,72.78,72.82,72.75,72.8,70400.0,54.5438,54.5738,54.5213,54.5588,70400.0
2014-05-14 15:05:00,72.8,72.81,72.67,72.71,19600.0,54.5588,54.5663,54.4614,54.4914,19600.0
2014-05-14 15:10:00,72.7,72.76,72.67,72.71,16900.0,54.4839,54.5288,54.4614,54.4914,16900.0
2014-05-14 15:15:00,72.7,72.73,72.66,72.71,14400.0,54.4839,54.5064,54.4539,54.4914,14400.0
2014-05-14 15:20:00,72.73,72.73,72.68,72.69,13500.0,54.5064,54.5064,54.4689,54.4764,13500.0
2014-05-14 15:25:00,72.69,72.74,72.69,72.73,21500.0,54.4764,54.5139,54.4764,54.5064,21500.0
2014-05-14 15:30:00,72.74,72.74,72.6,72.62,31100.0,54.5139,54.5139,54.4089,54.4239,31100.0
2014-05-14 15:35:00,72.63,72.64,72.59,72.63,18700.0,54.4314,54.4389,54.4014,54.4314,18700.0
2014-05-14 15:40:00,72.63,72.71,72.63,72.71,19600.0,54.4314,54.4914,54.4314,54.4914,19600.0
2014-05-14 15:45:00,72.72,72.74,72.69,72.73,22600.0,54.4989,54.5139,54.4764,54.5064,22600.0
2014-05-14 15:50:00,72.73,72.74,72.68,72.71,25100.0,54.5064,54.5139,54.4689,54.4914,25100.0
2014-05-14 15:55:00,72.7,72.77,72.67,72.73,77200.0,54.4839,54.5363,54.4614,54.5064,77200.0
2014-05-15 09:30:00,72.35,72.74,72.34,72.64,35800.0,54.2216,54.5139,54.2141,54.4389,35800.0
2014-05-15 09:35:00,72.66,72.7,72.28,72.28,41900.0,54.4539,54.4839,54.1691,54.1691,41900.0
2014-05-15 09:40:00,72.26,72.47,72.22,72.36,91300.0,54.1541,54.3115,54.1241,54.2291,91300.0
2014-05-15 09:45:00,72.34,72.45,72.32,72.33,26600.0,54.2141,54.2965,54.1991,54.2066,26600.0
2014-05-15 09:50:00,72.32,72.33,72.05,72.21,32800.0,54.1991,54.2066,53.9967,54.1167,32800.0
2014-05-15 09:55:00,72.21,72.27,72.07,72.26,23100.0,54.1167,54.1616,54.0117,54.1541,23100.0
2014-05-15 10:00:00,72.21,72.26,72.03,72.03,14500.0,54.1167,54.1541,53.9818,53.9818,14500.0
2014-05-15 10:05:00,72.03,72.11,72.0,72.02,41500.0,53.9818,54.0417,53.9593,53.9743,41500.0
2014-05-15 10:10:00,71.98,72.01,71.86,71.88,15200.0,53.9443,53.9668,53.8544,53.8693,15200.0
2014-05-15 10:15:00,71.87,71.95,71.82,71.93,19600.0,53.8618,53.9218,53.8244,53.9068,19600.0
2014-05-15 10:20:00,71.94,72.0,71.85,71.98,20500.0,53.9143,53.9593,53.8469,53.9443,20500.0
2014-05-15 10:25:00,71.99,72.02,71.87,71.92,16000.0,53.9518,53.9743,53.8618,53.8993,16000.0
2014-05-15 10:30:00,71.93,72.0,71.88,71.95,25800.0,53.9068,53.9593,53.8693,53.9218,25800.0
2014-05-15 10:35:00,71.94,71.94,71.8,71.84,25800.0,53.9143,53.9143,53.8094,53.8394,25800.0
2014-05-15 10:40:00,71.84,71.98,71.78,71.96,32800.0,53.8394,53.9443,53.7944,53.9293,32800.0
2014-05-15 10:45:00,71.97,71.98,71.86,71.89,35100.0,53.9368,53.9443,53.8544,53.8768,35100.0
2014-05-15 10:50:00,71.88,71.96,71.88,71.94,9400.0,53.8693,53.9293,53.8693,53.9143,9400.0
2014-05-15 10:55:00,71.95,71.97,71.8,71.86,17300.0,53.9218,53.9368,53.8094,53.8544,17300.0
2014-05-15 11:00:00,71.86,71.9,71.71,71.71,10100.0,53.8544,53.8843,53.7419,53.7419,10100.0
2014-05-15 11:05:00,71.74,71.79,71.64,71.64,12600.0,53.7644,53.8019,53.6895,53.6895,12600.0
2014-05-15 11:10:00,71.66,71.72,71.58,71.59,16600.0,53.7045,53.7494,53.6445,53.652,16600.0
2014-05-15 11:15:00,71.57,71.74,71.55,71.71,15000.0,53.637,53.7644,53.622,53.7419,15000.0
2014-05-15 11:20:00,71.72,71.75,71.67,71.69,13800.0,53.7494,53.7719,53.712,53.7269,13800.0
2014-05-15 11:25:00,71.66,71.75,71.63,71.67,16100.0,53.7045,53.7719,53.682,53.712,16100.0
2014-05-15 11:30:00,71.66,71.81,71.62,71.76,11000.0,53.7045,53.8169,53.6745,53.7794,11000.0
2014-05-15 11:35:00,71.79,71.93,71.77,71.93,20300.0,53.8019,53.9068,53.7869,53.9068,20300.0
2014-05-15 11:40:00,71.91,71.92,71.89,71.9,36500.0,53.8918,53.8993,53.8768,53.8843,36500.0
2014-05-15 11:45:00,71.9,71.97,71.84,71.85,39700.0,53.8843,53.9368,53.8394,53.8469,39700.0
2014-05-15 11:50:00,71.85,71.91,71.76,71.76,16600.0,53.8469,53.8918,53.7794,53.7794,16600.0
2014-05-15 11:55:00,71.75,71.76,71.66,71.73,13600.0,53.7719,53.7794,53.7045,53.7569,13600.0
2014-05-15 12:00:00,71.73,71.75,71.69,71.72,42900.0,53.7569,53.7719,53.7269,53.7494,42900.0
2014-05-15 12:05:00,71.72,71.82,71.72,71.77,28700.0,53.7494,53.8244,53.7494,53.7869,28700.0
2014-05-15 12:10:00,71.75,71.83,71.73,71.82,30300.0,53.7719,53.8319,53.7569,53.8244,30300.0
2014-05-15 12:15:00,71.81,71.81,71.73,71.76,10400.0,53.8169,53.8169,53.7569,53.7794,10400.0
2014-05-15 12:20:00,71.77,71.8,71.74,71.75,63500.0,53.7869,53.8094,53.7644,53.7719,63500.0
2014-05-15 12:25:00,71.75,71.81,71.7,71.78,8800.0,53.7719,53.8169,53.7344,53.7944,8800.0
2014-05-15 12:30:00,71.79,71.84,71.77,71.84,38500.0,53.8019,53.8394,53.7869,53.8394,38500.0
2014-05-15 12:35:00,71.84,71.85,71.8,71.81,11500.0,53.8394,53.8469,53.8094,53.8169,11500.0
2014-05-15 12:40:00,71.81,71.82,71.76,71.81,32800.0,53.8169,53.8244,53.7794,53.8169,32800.0
2014-05-15 12:45:00,71.81,71.85,71.8,71.82,13700.0,53.8169,53.8469,53.8094,53.8244,13700.0
2014-05-15 12:50:00,71.82,72.01,71.81,71.97,36200.0,53.8244,53.9668,53.8169,53.9368,36200.0
2014-05-15 12:55:00,71.98,72.01,71.94,71.96,13400.0,53.9443,53.9668,53.9143,53.9293,13400.0
2014-05-15 13:00:00,71.97,71.99,71.87,71.91,14000.0,53.9368,53.9518,53.8618,53.8918,14000.0
2014-05-15 13:05:00,71.92,71.93,71.85,71.9,19900.0,53.8993,53.9068,53.8469,53.8843,19900.0
2014-05-15 13:10:00,71.9,71.99,71.88,71.99,65400.0,53.8843,53.9518,53.8693,53.9518,65400.0
2014-05-15 13:15:00,72.0,72.0,71.9,71.91,15900.0,53.9593,53.9593,53.8843,53.8918,15900.0
2014-05-15 13:20:00,71.9,71.99,71.9,71.96,20600.0,53.8843,53.9518,53.8843,53.9293,20600.0
2014-05-15 13:25:00,71.95,72.0,71.92,71.99,15100.0,53.9218,53.9593,53.8993,53.9518,15100.0
2014-05-15 13:30:00,71.98,72.0,71.97,71.99,13200.0,53.9443,53.9593,53.9368,53.9518,13200.0
2014-05-15 13:35:00,71.98,72.0,71.86,71.89,13800.0,53.9443,53.9593,53.8544,53.8768,13800.0
2014-05-15 13:40:00,71.88,71.9,71.81,71.89,13400.0,53.8693,53.8843,53.8169,53.8768,13400.0
2014-05-15 13:45:00,71.89,71.9,71.79,71.83,34100.0,53.8768,53.8843,53.8019,53.8319,34100.0
2014-05-15 13:50:00,71.83,71.92,71.82,71.92,14400.0,53.8319,53.8993,53.8244,53.8993,14400.0
2014-05-15 13:55:00,71.92,72.0,71.92,72.0,24200.0,53.8993,53.9593,53.8993,53.9593,24200.0
2014-05-15 14:00:00,72.0,72.02,71.98,72.01,44700.0,53.9593,53.9743,53.9443,53.9668,44700.0
2014-05-15 14:05:00,72.01,72.15,72.0,72.15,32300.0,53.9668,54.0717,53.9593,54.0717,32300.0
2014-05-15 14:10:00,72.15,72.22,72.08,72.11,13100.0,54.0717,54.1241,54.0192,54.0417,13100.0
2014-05-15 14:15:00,72.12,72.12,71.99,72.0,11300.0,54.0492,54.0492,53.9518,53.9593,11300.0
2014-05-15 14:20:00,71.99,72.07,71.92,72.07,11200.0,53.9518,54.0117,53.8993,54.0117,11200.0
2014-05-15 14:25:00,72.09,72.11,72.02,72.1,15000.0,54.0267,54.0417,53.9743,54.0342,15000.0
2014-05-15 14:30:00,72.09,72.12,72.04,72.07,22900.0,54.0267,54.0492,53.9893,54.0117,22900.0
2014-05-15 14:35:00,72.07,72.16,72.07,72.15,53300.0,54.0117,54.0792,54.0117,54.0717,53300.0
2014-05-15 14:40:00,72.14,72.15,72.09,72.12,11800.0,54.0642,54.0717,54.0267,54.0492,11800.0
2014-05-15 14:45:00,72.12,72.13,72.07,72.13,26700.0,54.0492,54.0567,54.0117,54.0567,26700.0
2014-05-15 14:50:00,72.15,72.23,72.12,72.22,21700.0,54.0717,54.1316,54.0492,54.1241,21700.0
2014-05-15 14:55:00,72.23,72.26,72.12,72.18,17600.0,54.1316,54.1541,54.0492,54.0942,17600.0
2014-05-15 15:00:00,72.18,72.26,72.15,72.25,20000.0,54.0942,54.1541,54.0717,54.1466,20000.0
2014-05-15 15:05:00,72.25,72.26,72.13,72.18,23200.0,54.1466,54.1541,54.0567,54.0942,23200.0
2014-05-15 15:10:00,72.17,72.25,72.16,72.25,100400.0,54.0867,54.1466,54.0792,54.1466,100400.0
2014-05-15 15:15:00,72.25,72.31,72.21,72.22,28100.0,54.1466,54.1916,54.1167,54.1241,28100.0
2014-05-15 15:20:00,72.23,72.25,72.15,72.18,40500.0,54.1316,54.1466,54.0717,54.0942,40500.0
2014-05-15 15:25:00,72.19,72.2,72.12,72.2,33200.0,54.1017,54.1092,54.0492,54.1092,33200.0
2014-05-15 15:30:00,72.21,72.25,72.14,72.25,49000.0,54.1167,54.1466,54.0642,54.1466,49000.0
2014-05-15 15:35:00,72.26,72.46,72.24,72.43,44500.0,54.1541,54.304,54.1391,54.2815,44500.0
2014-05-15 15:40:00,72.43,72.46,72.37,72.44,55700.0,54.2815,54.304,54.2366,54.289,55700.0
2014-05-15 15:45:00,72.43,72.44,72.34,72.41,66100.0,54.2815,54.289,54.2141,54.2665,66100.0
2014-05-15 15:50:00,72.4,72.43,72.38,72.43,119500.0,54.259,54.2815,54.2441,54.2815,119500.0
2014-05-15 15:55:00,72.42,72.47,72.34,72.4,147200.0,54.274,54.3115,54.2141,54.259,147200.0
2014-05-16 09:30:00,72.71,72.76,72.38,72.57,223000.0,54.4914,54.5288,54.2441,54.3865,223000.0
2014-05-16 09:35:00,72.53,72.53,72.24,72.32,23000.0,54.3565,54.3565,54.1391,54.1991,23000.0
2014-05-16 09:40:00,72.32,72.43,72.28,72.36,52900.0,54.1991,54.2815,54.1691,54.2291,52900.0
2014-05-16 09:45:00,72.35,72.41,72.32,72.39,24000.0,54.2216,54.2665,54.1991,54.2516,24000.0
2014-05-16 09:50:00,72.39,72.43,72.36,72.4,50900.0,54.2516,54.2815,54.2291,54.259,50900.0
2014-05-16 09:55:00,72.4,72.4,72.21,72.3,28800.0,54.259,54.259,54.1167,54.1841,28800.0
2014-05-16 10:00:00,72.32,72.38,72.08,72.13,48600.0,54.1991,54.2441,54.0192,54.0567,48600.0
2014-05-16 10:05:00,72.12,72.13,71.96,72.01,20000.0,54.0492,54.0567,53.9293,53.9668,20000.0
2014-05-16 10:10:00,71.98,72.13,71.95,72.08,15200.0,53.9443,54.0567,53.9218,54.0192,15200.0
2014-05-16 10:15:00,72.08,72.3,72.03,72.24,15300.0,54.0192,54.1841,53.9818,54.1391,15300.0
2014-05-16 10:20:00,72.21,72.29,72.15,72.2,22600.0,54.1167,54.1766,54.0717,54.1092,22600.0
2014-05-16 10:25:00,72.21,72.23,72.09,72.1,11200.0,54.1167,54.1316,54.0267,54.0342,11200.0
2014-05-16 10:30:00,72.12,72.17,72.1,72.13,19900.0,54.0492,54.0867,54.0342,54.0567,19900.0
2014-05-16 10:35:00,72.11,72.18,72.1,72.13,21100.0,54.0417,54.0942,54.0342,54.0567,21100.0
2014-05-16 10:40:00,72.14,72.19,72.1,72.13,26100.0,54.0642,54.1017,54.0342,54.0567,26100.0
2014-05-16 10:45:00,72.12,72.18,72.12,72.18,36500.0,54.0492,54.0942,54.0492,54.0942,36500.0
2014-05-16 10:50:00,72.17,72.21,72.14,72.15,38800.0,54.0867,54.1167,54.0642,54.0717,38800.0
2014-05-16 10:55:00,72.14,72.2,72.12,72.14,31500.0,54.0642,54.1092,54.0492,54.0642,31500.0
2014-05-16 11:00:00,72.14,72.18,72.13,72.17,54900.0,54.0642,54.0942,54.0567,54.0867,54900.0
2014-05-16 11:05:00,72.16,72.2,72.14,72.2,22300.0,54.0792,54.1092,54.0642,54.1092,22300.0
2014-05-16 11:10:00,72.2,72.29,72.19,72.26,30400.0,54.1092,54.1766,54.1017,54.1541,30400.0
2014-05-16 11:15:00,72.26,72.38,72.26,72.32,27800.0,54.1541,54.2441,54.1541,54.1991,27800.0
2014-05-16 11:20:00,72.32,72.33,72.19,72.26,74000.0,54.1991,54.2066,54.1017,54.1541,74000.0
2014-05-16 11:25:00,72.28,72.31,72.22,72.23,22400.0,54.1691,54.1916,54.1241,54.1316,22400.0
2014-05-16 11:30:00,72.27,72.3,72.2,72.2,35700.0,54.1616,54.1841,54.1092,54.1092,35700.0
2014-05-16 11:35:00,72.2,72.25,72.16,72.17,35900.0,54.1092,54.1466,54.0792,54.0867,35900.0
2014-05-16 11:40:00,72.18,72.22,72.14,72.15,19300.0,54.0942,54.1241,54.0642,54.0717,19300.0
2014-05-16 11:45:00,72.16,72.18,72.13,72.16,12000.0,54.0792,54.0942,54.0567,54.0792,12000.0
2014-05-16 11:50:00,72.16,72.19,72.11,72.11,20700.0,54.0792,54.1017,54.0417,54.0417,20700.0
2014-05-16 11:55:00,72.1,72.21,72.05,72.2,8500.0,54.0342,54.1167,53.9967,54.1092,8500.0
2014-05-16 12:00:00,72.21,72.22,72.16,72.21,30100.0,54.1167,54.1241,54.0792,54.1167,30100.0
2014-05-16 12:05:00,72.22,72.22,72.14,72.14,28700.0,54.1241,54.1241,54.0642,54.0642,28700.0
2014-05-16 12:10:00,72.14,72.15,72.12,72.12,23500.0,54.0642,54.0717,54.0492,54.0492,23500.0
2014-05-16 12:15:00,72.12,72.15,72.11,72.15,27700.0,54.0492,54.0717,54.0417,54.0717,27700.0
2014-05-16 12:20:00,72.14,72.17,72.04,72.04,118900.0,54.0642,54.0867,53.9893,53.9893,118900.0
2014-05-16 12:25:00,72.03,72.03,71.92,71.95,23200.0,53.9818,53.9818,53.8993,53.9218,23200.0
2014-05-16 12:30:00,71.96,71.98,71.93,71.98,14100.0,53.9293,53.9443,53.9068,53.9443,14100.0
2014-05-16 12:35:00,71.97,72.05,71.97,72.05,4500.0,53.9368,53.9967,53.9368,53.9967,4500.0
2014-05-16 12:40:00,72.05,72.05,71.99,72.01,8600.0,53.9967,53.9967,53.9518,53.9668,8600.0
2014-05-16 12:45:00,71.98,71.99,71.9,71.95,10200.0,53.9443,53.9518,53.8843,53.9218,10200.0
2014-05-16 12:50:00,71.96,71.96,71.9,71.91,4100.0,53.9293,53.9293,53.8843,53.8918,4100.0
2014-05-16 12:55:00,71.93,71.94,71.92,71.94,2600.0,53.9068,53.9143,53.8993,53.9143,2600.0
2014-05-16 13:00:00,71.93,71.94,71.85,71.86,12600.0,53.9068,53.9143,53.8469,53.8544,12600.0
2014-05-16 13:05:00,71.87,71.92,71.86,71.92,7800.0,53.8618,53.8993,53.8544,53.8993,7800.0
2014-05-16 13:10:00,71.92,71.93,71.87,71.88,9100.0,53.8993,53.9068,53.8618,53.8693,9100.0
2014-05-16 13:15:00,71.89,71.93,71.87,71.89,16000.0,53.8768,53.9068,53.8618,53.8768,16000.0
2014-05-16 13:20:00,71.88,71.92,71.88,71.9,8900.0,53.8693,53.8993,53.8693,53.8843,8900.0
2014-05-16 13:25:00,71.89,71.91,71.86,71.89,12800.0,53.8768,53.8918,53.8544,53.8768,12800.0
2014-05-16 13:30:00,71.89,71.91,71.88,71.9,25300.0,53.8768,53.8918,53.8693,53.8843,25300.0
2014-05-16 13:35:00,71.91,71.91,71.83,71.83,28200.0,53.8918,53.8918,53.8319,53.8319,28200.0
2014-05-16 13:40:00,71.83,71.84,71.7,71.7,37900.0,53.8319,53.8394,53.7344,53.7344,37900.0
2014-05-16 13:45:00,71.7,71.73,71.7,71.73,38600.0,53.7344,53.7569,53.7344,53.7569,38600.0
2014-05-16 13:50:00,71.73,71.8,71.72,71.74,11800.0,53.7569,53.8094,53.7494,53.7644,11800.0
2014-05-16 13:55:00,71.73,71.77,71.72,71.72,10500.0,53.7569,53.7869,53.7494,53.7494,10500.0
2014-05-16 14:00:00,71.72,71.73,71.6,71.62,61500.0,53.7494,53.7569,53.6595,53.6745,61500.0
2014-05-16 14:05:00,71.62,71.66,71.59,71.63,33800.0,53.6745,53.7045,53.652,53.682,33800.0
2014-05-16 14:10:00,71.63,71.7,71.63,71.68,12100.0,53.682,53.7344,53.682,53.7195,12100.0
2014-05-16 14:15:00,71.68,71.73,71.66,71.68,12800.0,53.7195,53.7569,53.7045,53.7195,12800.0
2014-05-16 14:20:00,71.68,71.8,71.67,71.72,29900.0,53.7195,53.8094,53.712,53.7494,29900.0
2014-05-16 14:25:00,71.73,71.76,71.71,71.74,10100.0,53.7569,53.7794,53.7419,53.7644,10100.0
2014-05-16 14:30:00,71.74,71.75,71.66,71.66,18000.0,53.7644,53.7719,53.7045,53.7045,18000.0
2014-05-16 14:35:00,71.67,71.72,71.66,71.67,15000.0,53.712,53.7494,53.7045,53.712,15000.0
2014-05-16 14:40:00,71.67,71.79,71.67,71.79,16300.0,53.712,53.8019,53.712,53.8019,16300.0
2014-05-16 14:45:00,71.8,71.81,71.78,71.78,10600.0,53.8094,53.8169,53.7944,53.7944,10600.0
2014-05-16 14:50:00,71.78,71.79,71.76,71.79,8700.0,53.7944,53.8019,53.7794,53.8019,8700.0
2014-05-16 14:55:00,71.78,71.99,71.78,71.97,102500.0,53.7944,53.9518,53.7944,53.9368,102500.0
2014-05-16 15:00:00,71.97,72.09,71.96,72.07,28900.0,53.9368,54.0267,53.9293,54.0117,28900.0
2014-05-16 15:05:00,72.08,72.08,71.92,72.08,83100.0,54.0192,54.0192,53.8993,54.0192,83100.0
2014-05-16 15:10:00,72.08,72.19,72.08,72.11,32000.0,54.0192,54.1017,54.0192,54.0417,32000.0
2014-05-16 15:15:00,72.11,72.12,72.0,72.0,50800.0,54.0417,54.0492,53.9593,53.9593,50800.0
2014-05-16 15:20:00,72.0,72.03,71.98,71.99,38600.0,53.9593,53.9818,53.9443,53.9518,38600.0
2014-05-16 15:25:00,72.0,72.01,71.99,72.01,33300.0,53.9593,53.9668,53.9518,53.9668,33300.0
2014-05-16 15:30:00,72.01,72.03,71.99,72.0,83800.0,53.9668,53.9818,53.9518,53.9593,83800.0
2014-05-16 15:35:00,72.01,72.11,72.0,72.11,50600.0,53.9668,54.0417,53.9593,54.0417,50600.0
2014-05-16 15:40:00,72.12,72.23,72.12,72.22,64000.0,54.0492,54.1316,54.0492,54.1241,64000.0
2014-05-16 15:45:00,72.22,72.22,72.1,72.15,78800.0,54.1241,54.1241,54.0342,54.0717,78800.0
2014-05-16 15:50:00,72.15,72.16,72.05,72.06,234800.0,54.0717,54.0792,53.9967,54.0042,234800.0
2014-05-16 15:55:00,72.07,72.23,72.05,72.21,360200.0,54.0117,54.1316,53.9967,54.1167,360200.0
2014-05-19 09:30:00,71.89,72.09,71.78,71.97,29300.0,53.8768,54.0267,53.7944,53.9368,29300.0
2014-05-19 09:35:00,71.97,72.15,71.97,72.02,16900.0,53.9368,54.0717,53.9368,53.9743,16900.0
2014-05-19 09:40:00,72.05,72.2,72.03,72.2,31300.0,53.9967,54.1092,53.9818,54.1092,31300.0
2014-05-19 09:45:00,72.17,72.32,72.17,72.3,65300.0,54.0867,54.1991,54.0867,54.1841,65300.0
2014-05-19 09:50:00,72.29,72.31,72.23,72.24,10300.0,54.1766,54.1916,54.1316,54.1391,10300.0
2014-05-19 09:55:00,72.23,72.34,72.21,72.34,10700.0,54.1316,54.2141,54.1167,54.2141,10700.0
2014-05-19 10:00:00,72.35,72.39,72.17,72.34,8200.0,54.2216,54.2516,54.0867,54.2141,8200.0
2014-05-19 10:05:00,72.32,72.34,72.22,72.34,7100.0,54.1991,54.2141,54.1241,54.2141,7100.0
2014-05-19 10:10:00,72.34,72.35,72.22,72.35,8200.0,54.2141,54.2216,54.1241,54.2216,8200.0
2014-05-19 10:15:00,72.35,72.46,72.35,72.44,23500.0,54.2216,54.304,54.2216,54.289,23500.0
2014-05-19 10:20:00,72.44,72.5,72.42,72.5,11000.0,54.289,54.334,54.274,54.334,11000.0
2014-05-19 10:25:00,72.51,72.59,72.51,72.55,11300.0,54.3415,54.4014,54.3415,54.3715,11300.0
2014-05-19 10:30:00,72.54,72.54,72.44,72.46,7800.0,54.364,54.364,54.289,54.304,7800.0
2014-05-19 10:35:00,72.46,72.59,72.46,72.56,11300.0,54.304,54.4014,54.304,54.379,11300.0
2014-05-19 10:40:00,72.57,72.64,72.53,72.64,9100.0,54.3865,54.4389,54.3565,54.4389,9100.0
2014-05-19 10:45:00,72.63,72.66,72.55,72.55,12100.0,54.4314,54.4539,54.3715,54.3715,12100.0
2014-05-19 10:50:00,72.55,72.6,72.55,72.55,5300.0,54.3715,54.4089,54.3715,54.3715,5300.0
2014-05-19 10:55:00,72.58,72.66,72.58,72.65,5400.0,54.3939,54.4539,54.3939,54.4464,5400.0
2014-05-19 11:00:00,72.65,72.76,72.65,72.75,19100.0,54.4464,54.5288,54.4464,54.5213,19100.0
2014-05-19 11:05:00,72.76,72.76,72.69,72.75,13600.0,54.5288,54.5288,54.4764,54.5213,13600.0
2014-05-19 11:10:00,72.75,72.91,72.75,72.88,15600.0,54.5213,54.6413,54.5213,54.6188,15600.0
2014-05-19 11:15:00,72.9,72.9,72.81,72.82,6200.0,54.6338,54.6338,54.5663,54.5738,6200.0
2014-05-19 11:20:00,72.82,72.83,72.73,72.76,14800.0,54.5738,54.5813,54.5064,54.5288,14800.0
2014-05-19 11:25:00,72.76,72.77,72.73,72.75,10400.0,54.5288,54.5363,54.5064,54.5213,10400.0
2014-05-19 11:30:00,72.76,72.81,72.75,72.79,5100.0,54.5288,54.5663,54.5213,54.5513,5100.0
2014-05-19 11:35:00,72.78,72.82,72.78,72.78,9000.0,54.5438,54.5738,54.5438,54.5438,9000.0
2014-05-19 11:40:00,72.77,72.84,72.76,72.84,7300.0,54.5363,54.5888,54.5288,54.5888,7300.0
2014-05-19 11:45:00,72.81,72.87,72.81,72.84,4500.0,54.5663,54.6113,54.5663,54.5888,4500.0
2014-05-19 11:50:00,72.85,72.87,72.83,72.85,2400.0,54.5963,54.6113,54.5813,54.5963,2400.0
2014-05-19 11:55:00,72.86,72.87,72.84,72.85,10600.0,54.6038,54.6113,54.5888,54.5963,10600.0
2014-05-19 12:00:00,72.85,72.9,72.85,72.9,11900.0,54.5963,54.6338,54.5963,54.6338,11900.0
2014-05-19 12:05:00,72.89,72.96,72.89,72.93,10500.0,54.6263,54.6787,54.6263,54.6562,10500.0
2014-05-19 12:10:00,72.93,72.93,72.89,72.9,7700.0,54.6562,54.6562,54.6263,54.6338,7700.0
2014-05-19 12:15:00,72.9,72.9,72.86,72.9,6100.0,54.6338,54.6338,54.6038,54.6338,6100.0
2014-05-19 12:20:00,72.89,72.91,72.87,72.9,12600.0,54.6263,54.6413,54.6113,54.6338,12600.0
2014-05-19 12:25:00,72.9,72.91,72.78,72.78,30000.0,54.6338,54.6413,54.5438,54.5438,30000.0
2014-05-19 12:30:00,72.78,72.78,72.7,72.74,17700.0,54.5438,54.5438,54.4839,54.5139,17700.0
2014-05-19 12:35:00,72.75,72.78,72.67,72.69,14800.0,54.5213,54.5438,54.4614,54.4764,14800.0
2014-05-19 12:40:00,72.7,72.71,72.62,72.66,36000.0,54.4839,54.4914,54.4239,54.4539,36000.0
2014-05-19 12:45:00,72.66,72.69,72.65,72.67,29100.0,54.4539,54.4764,54.4464,54.4614,29100.0
2014-05-19 12:50:00,72.69,72.69,72.6,72.61,14700.0,54.4764,54.4764,54.4089,54.4164,14700.0
2014-05-19 12:55:00,72.62,72.67,72.61,72.63,17200.0,54.4239,54.4614,54.4164,54.4314,17200.0
2014-05-19 13:00:00,72.62,72.75,72.61,72.73,10800.0,54.4239,54.5213,54.4164,54.5064,10800.0
2014-05-19 13:05:00,72.73,72.75,72.68,72.7,9800.0,54.5064,54.5213,54.4689,54.4839,9800.0
2014-05-19 13:10:00,72.71,72.73,72.7,72.72,5400.0,54.4914,54.5064,54.4839,54.4989,5400.0
2014-05-19 13:15:00,72.72,72.72,72.66,72.66,17900.0,54.4989,54.4989,54.4539,54.4539,17900.0
2014-05-19 13:20:00,72.66,72.72,72.66,72.71,8900.0,54.4539,54.4989,54.4539,54.4914,8900.0
2014-05-19 13:25:00,72.7,72.74,72.68,72.69,16800.0,54.4839,54.5139,54.4689,54.4764,16800.0
2014-05-19 13:30:00,72.69,72.72,72.64,72.66,10500.0,54.4764,54.4989,54.4389,54.4539,10500.0
2014-05-19 13:35:00,72.65,72.68,72.58,72.62,15500.0,54.4464,54.4689,54.3939,54.4239,15500.0
2014-05-19 13:40:00,72.63,72.69,72.6,72.64,12900.0,54.4314,54.4764,54.4089,54.4389,12900.0
2014-05-19 13:45:00,72.64,72.64,72.56,72.59,19400.0,54.4389,54.4389,54.379,54.4014,19400.0
2014-05-19 13:50:00,72.59,72.59,72.52,72.53,11200.0,54.4014,54.4014,54.349,54.3565,11200.0
2014-05-19 13:55:00,72.54,72.58,72.46,72.48,55900.0,54.364,54.3939,54.304,54.319,55900.0
2014-05-19 14:00:00,72.48,72.52,72.45,72.45,36900.0,54.319,54.349,54.2965,54.2965,36900.0
2014-05-19 14:05:00,72.46,72.49,72.44,72.45,11100.0,54.304,54.3265,54.289,54.2965,11100.0
2014-05-19 14:10:00,72.44,72.47,72.43,72.46,9900.0,54.289,54.3115,54.2815,54.304,9900.0
2014-05-19 14:15:00,72.47,72.47,72.43,72.43,13700.0,54.3115,54.3115,54.2815,54.2815,13700.0
2014-05-19 14:20:00,72.42,72.46,72.42,72.46,17100.0,54.274,54.304,54.274,54.304,17100.0
2014-05-19 14:25:00,72.47,72.49,72.44,72.48,10500.0,54.3115,54.3265,54.289,54.319,10500.0
2014-05-19 14:30:00,72.48,72.48,72.44,72.45,8400.0,54.319,54.319,54.289,54.2965,8400.0
2014-05-19 14:35:00,72.45,72.49,72.45,72.49,15000.0,54.2965,54.3265,54.2965,54.3265,15000.0
2014-05-19 14:40:00,72.48,72.5,72.47,72.49,18500.0,54.319,54.334,54.3115,54.3265,18500.0
2014-05-19 14:45:00,72.49,72.57,72.49,72.57,13700.0,54.3265,54.3865,54.3265,54.3865,13700.0
2014-05-19 14:50:00,72.57,72.6,72.57,72.58,14300.0,54.3865,54.4089,54.3865,54.3939,14300.0
2014-05-19 14:55:00,72.58,72.61,72.54,72.6,11000.0,54.3939,54.4164,54.364,54.4089,11000.0
2014-05-19 15:00:00,72.6,72.62,72.58,72.6,16400.0,54.4089,54.4239,54.3939,54.4089,16400.0
2014-05-19 15:05:00,72.61,72.65,72.6,72.64,38400.0,54.4164,54.4464,54.4089,54.4389,38400.0
2014-05-19 15:10:00,72.64,72.69,72.63,72.65,25600.0,54.4389,54.4764,54.4314,54.4464,25600.0
2014-05-19 15:15:00,72.64,72.66,72.57,72.62,23500.0,54.4389,54.4539,54.3865,54.4239,23500.0
2014-05-19 15:20:00,72.62,72.65,72.6,72.64,25400.0,54.4239,54.4464,54.4089,54.4389,25400.0
2014-05-19 15:25:00,72.64,72.65,72.59,72.6,19600.0,54.4389,54.4464,54.4014,54.4089,19600.0
2014-05-19 15:30:00,72.6,72.66,72.6,72.66,50500.0,54.4089,54.4539,54.4089,54.4539,50500.0
2014-05-19 15:35:00,72.65,72.67,72.65,72.67,21700.0,54.4464,54.4614,54.4464,54.4614,21700.0
2014-05-19 15:40:00,72.66,72.67,72.6,72.61,36800.0,54.4539,54.4614,54.4089,54.4164,36800.0
2014-05-19 15:45:00,72.62,72.64,72.62,72.64,27600.0,54.4239,54.4389,54.4239,54.4389,27600.0
2014-05-19 15:50:00,72.63,72.7,72.61,72.7,56800.0,54.4314,54.4839,54.4164,54.4839,56800.0
2014-05-19 15:55:00,72.7,72.71,72.6,72.63,101600.0,54.4839,54.4914,54.4089,54.4314,101600.0
2014-05-20 09:30:00,72.53,72.74,72.48,72.48,35700.0,54.3565,54.5139,54.319,54.319,35700.0
2014-05-20 09:35:00,72.54,72.58,72.31,72.31,19600.0,54.364,54.3939,54.1916,54.1916,19600.0
2014-05-20 09:40:00,72.29,72.29,72.01,72.06,10400.0,54.1766,54.1766,53.9668,54.0042,10400.0
2014-05-20 09:45:00,72.06,72.17,71.95,71.96,24500.0,54.0042,54.0867,53.9218,53.9293,24500.0
2014-05-20 09:50:00,71.96,72.16,71.93,71.98,15500.0,53.9293,54.0792,53.9068,53.9443,15500.0
2014-05-20 09:55:00,71.97,71.98,71.72,71.73,19300.0,53.9368,53.9443,53.7494,53.7569,19300.0
2014-05-20 10:00:00,71.78,71.89,71.74,71.85,18800.0,53.7944,53.8768,53.7644,53.8469,18800.0
2014-05-20 10:05:00,71.83,71.86,71.76,71.76,10000.0,53.8319,53.8544,53.7794,53.7794,10000.0
2014-05-20 10:10:00,71.77,71.9,71.77,71.87,8600.0,53.7869,53.8843,53.7869,53.8618,8600.0
2014-05-20 10:15:00,71.87,71.98,71.81,71.87,37800.0,53.8618,53.9443,53.8169,53.8618,37800.0
2014-05-20 10:20:00,71.88,71.93,71.81,71.83,17900.0,53.8693,53.9068,53.8169,53.8319,17900.0
2014-05-20 10:25:00,71.83,71.91,71.78,71.86,38700.0,53.8319,53.8918,53.7944,53.8544,38700.0
2014-05-20 10:30:00,71.87,72.02,71.83,72.01,14400.0,53.8618,53.9743,53.8319,53.9668,14400.0
2014-05-20 10:35:00,72.01,72.09,71.98,72.01,13400.0,53.9668,54.0267,53.9443,53.9668,13400.0
2014-05-20 10:40:00,71.99,72.17,71.97,72.16,17600.0,53.9518,54.0867,53.9368,54.0792,17600.0
2014-05-20 10:45:00,72.15,72.25,72.13,72.25,40900.0,54.0717,54.1466,54.0567,54.1466,40900.0
2014-05-20 10:50:00,72.25,72.27,72.13,72.15,34800.0,54.1466,54.1616,54.0567,54.0717,34800.0
2014-05-20 10:55:00,72.16,72.33,72.14,72.3,14000.0,54.0792,54.2066,54.0642,54.1841,14000.0
2014-05-20 11:00:00,72.32,72.5,72.32,72.34,57500.0,54.1991,54.334,54.1991,54.2141,57500.0
2014-05-20 11:05:00,72.34,72.34,72.25,72.28,30100.0,54.2141,54.2141,54.1466,54.1691,30100.0
2014-05-20 11:10:00,72.3,72.3,72.18,72.23,32500.0,54.1841,54.1841,54.0942,54.1316,32500.0
2014-05-20 11:15:00,72.23,72.32,72.17,72.19,29800.0,54.1316,54.1991,54.0867,54.1017,29800.0
2014-05-20 11:20:00,72.19,72.23,72.17,72.23,13900.0,54.1017,54.1316,54.0867,54.1316,13900.0
2014-05-20 11:25:00,72.22,72.26,72.03,72.08,19700.0,54.1241,54.1541,53.9818,54.0192,19700.0
2014-05-20 11:30:00,72.05,72.13,72.03,72.13,9200.0,53.9967,54.0567,53.9818,54.0567,9200.0
2014-05-20 11:35:00,72.12,72.19,72.09,72.16,12100.0,54.0492,54.1017,54.0267,54.0792,12100.0
2014-05-20 11:40:00,72.17,72.38,72.15,72.28,47000.0,54.0867,54.2441,54.0717,54.1691,47000.0
2014-05-20 11:45:00,72.29,72.3,72.25,72.25,17100.0,54.1766,54.1841,54.1466,54.1466,17100.0
2014-05-20 11:50:00,72.25,72.25,72.09,72.14,19700.0,54.1466,54.1466,54.0267,54.0642,19700.0
2014-05-20 11:55:00,72.13,72.28,72.1,72.2,35400.0,54.0567,54.1691,54.0342,54.1092,35400.0
2014-05-20 12:00:00,72.2,72.26,72.08,72.12,68100.0,54.1092,54.1541,54.0192,54.0492,68100.0
2014-05-20 12:05:00,72.11,72.18,72.0,72.13,19800.0,54.0417,54.0942,53.9593,54.0567,19800.0
2014-05-20 12:10:00,72.15,72.15,71.97,72.02,17900.0,54.0717,54.0717,53.9368,53.9743,17900.0
2014-05-20 12:15:00,72.01,72.06,71.92,72.04,11500.0,53.9668,54.0042,53.8993,53.9893,11500.0
2014-05-20 12:20:00,72.05,72.11,72.05,72.09,8000.0,53.9967,54.0417,53.9967,54.0267,8000.0
2014-05-20 12:25:00,72.08,72.09,72.01,72.01,12600.0,54.0192,54.0267,53.9668,53.9668,12600.0
2014-05-20 12:30:00,72.01,72.07,71.99,72.02,12100.0,53.9668,54.0117,53.9518,53.9743,12100.0
2014-05-20 12:35:00,72.0,72.03,71.93,71.94,6000.0,53.9593,53.9818,53.9068,53.9143,6000.0
2014-05-20 12:40:00,71.94,71.96,71.86,71.95,9900.0,53.9143,53.9293,53.8544,53.9218,9900.0
2014-05-20 12:45:00,71.93,71.93,71.85,71.9,11600.0,53.9068,53.9068,53.8469,53.8843,11600.0
2014-05-20 12:50:00,71.9,71.96,71.87,71.96,6700.0,53.8843,53.9293,53.8618,53.9293,6700.0
2014-05-20 12:55:00,71.94,71.94,71.86,71.86,10700.0,53.9143,53.9143,53.8544,53.8544,10700.0
2014-05-20 13:00:00,71.89,71.9,71.81,71.9,7700.0,53.8768,53.8843,53.8169,53.8843,7700.0
2014-05-20 13:05:00,71.88,71.92,71.82,71.84,7400.0,53.8693,53.8993,53.8244,53.8394,7400.0
2014-05-20 13:10:00,71.84,71.87,71.76,71.81,18100.0,53.8394,53.8618,53.7794,53.8169,18100.0
2014-05-20 13:15:00,71.79,71.82,71.75,71.81,22500.0,53.8019,53.8244,53.7719,53.8169,22500.0
2014-05-20 13:20:00,71.81,71.86,71.77,71.84,10100.0,53.8169,53.8544,53.7869,53.8394,10100.0
2014-05-20 13:25:00,71.83,71.86,71.78,71.86,12800.0,53.8319,53.8544,53.7944,53.8544,12800.0
2014-05-20 13:30:00,71.86,71.89,71.83,71.84,9600.0,53.8544,53.8768,53.8319,53.8394,9600.0
2014-05-20 13:35:00,71.85,71.85,71.77,71.79,11000.0,53.8469,53.8469,53.7869,53.8019,11000.0
2014-05-20 13:40:00,71.78,71.8,71.72,71.77,36700.0,53.7944,53.8094,53.7494,53.7869,36700.0
2014-05-20 13:45:00,71.78,71.81,71.72,71.76,22700.0,53.7944,53.8169,53.7494,53.7794,22700.0
2014-05-20 13:50:00,71.76,71.83,71.74,71.8,17100.0,53.7794,53.8319,53.7644,53.8094,17100.0
2014-05-20 13:55:00,71.8,71.81,71.72,71.75,12300.0,53.8094,53.8169,53.7494,53.7719,12300.0
2014-05-20 14:00:00,71.74,71.83,71.74,71.83,14300.0,53.7644,53.8319,53.7644,53.8319,14300.0
2014-05-20 14:05:00,71.8,71.92,71.8,71.89,15100.0,53.8094,53.8993,53.8094,53.8768,15100.0
2014-05-20 14:10:00,71.9,71.97,71.89,71.93,26500.0,53.8843,53.9368,53.8768,53.9068,26500.0
2014-05-20 14:15:00,71.94,71.99,71.91,71.99,22200.0,53.9143,53.9518,53.8918,53.9518,22200.0
2014-05-20 14:20:00,72.0,72.0,71.94,71.94,21900.0,53.9593,53.9593,53.9143,53.9143,21900.0
2014-05-20 14:25:00,71.93,71.96,71.91,71.95,28300.0,53.9068,53.9293,53.8918,53.9218,28300.0
2014-05-20 14:30:00,71.95,71.97,71.9,71.95,39600.0,53.9218,53.9368,53.8843,53.9218,39600.0
2014-05-20 14:35:00,71.95,71.95,71.88,71.91,32900.0,53.9218,53.9218,53.8693,53.8918,32900.0
2014-05-20 14:40:00,71.92,71.96,71.89,71.92,27700.0,53.8993,53.9293,53.8768,53.8993,27700.0
2014-05-20 14:45:00,71.91,71.98,71.9,71.94,30300.0,53.8918,53.9443,53.8843,53.9143,30300.0
2014-05-20 14:50:00,71.93,71.93,71.85,71.87,21100.0,53.9068,53.9068,53.8469,53.8618,21100.0
2014-05-20 14:55:00,71.86,71.97,71.83,71.95,28200.0,53.8544,53.9368,53.8319,53.9218,28200.0
2014-05-20 15:00:00,71.95,71.97,71.92,71.95,35300.0,53.9218,53.9368,53.8993,53.9218,35300.0
2014-05-20 15:05:00,71.95,71.96,71.92,71.94,31900.0,53.9218,53.9293,53.8993,53.9143,31900.0
2014-05-20 15:10:00,71.93,71.95,71.88,71.91,15200.0,53.9068,53.9218,53.8693,53.8918,15200.0
2014-05-20 15:15:00,71.92,71.99,71.91,71.94,27500.0,53.8993,53.9518,53.8918,53.9143,27500.0
2014-05-20 15:20:00,71.95,71.97,71.9,71.95,25700.0,53.9218,53.9368,53.8843,53.9218,25700.0
2014-05-20 15:25:00,71.94,72.03,71.93,71.99,50400.0,53.9143,53.9818,53.9068,53.9518,50400.0
2014-05-20 15:30:00,71.99,72.02,71.97,72.01,26400.0,53.9518,53.9743,53.9368,53.9668,26400.0
2014-05-20 15:35:00,72.01,72.18,72.01,72.14,44300.0,53.9668,54.0942,53.9668,54.0642,44300.0
2014-05-20 15:40:00,72.14,72.22,72.13,72.22,50000.0,54.0642,54.1241,54.0567,54.1241,50000.0
2014-05-20 15:45:00,72.21,72.24,72.13,72.15,56000.0,54.1167,54.1391,54.0567,54.0717,56000.0
2014-05-20 15:50:00,72.14,72.16,72.13,72.14,58900.0,54.0642,54.0792,54.0567,54.0642,58900.0
2014-05-20 15:55:00,72.15,72.15,72.07,72.07,95100.0,54.0717,54.0717,54.0117,54.0117,95100.0
2014-05-21 09:30:00,72.34,72.61,72.34,72.53,38900.0,54.2141,54.4164,54.2141,54.3565,38900.0
2014-05-21 09:35:00,72.56,72.95,72.56,72.87,40400.0,54.379,54.6712,54.379,54.6113,40400.0
2014-05-21 09:40:00,72.86,72.95,72.83,72.85,32700.0,54.6038,54.6712,54.5813,54.5963,32700.0
2014-05-21 09:45:00,72.87,72.95,72.83,72.88,22200.0,54.6113,54.6712,54.5813,54.6188,22200.0
2014-05-21 09:50:00,72.88,73.0,72.82,72.84,38700.0,54.6188,54.7087,54.5738,54.5888,38700.0
2014-05-21 09:55:00,72.84,72.84,72.58,72.62,17900.0,54.5888,54.5888,54.3939,54.4239,17900.0
2014-05-21 10:00:00,72.63,72.77,72.55,72.73,33800.0,54.4314,54.5363,54.3715,54.5064,33800.0
2014-05-21 10:05:00,72.74,72.88,72.74,72.86,40400.0,54.5139,54.6188,54.5139,54.6038,40400.0
2014-05-21 10:10:00,72.86,72.9,72.79,72.79,33800.0,54.6038,54.6338,54.5513,54.5513,33800.0
2014-05-21 10:15:00,72.82,72.82,72.71,72.74,17300.0,54.5738,54.5738,54.4914,54.5139,17300.0
2014-05-21 10:20:00,72.73,72.76,72.64,72.69,25900.0,54.5064,54.5288,54.4389,54.4764,25900.0
2014-05-21 10:25:00,72.68,72.75,72.61,72.74,25400.0,54.4689,54.5213,54.4164,54.5139,25400.0
2014-05-21 10:30:00,72.75,72.82,72.75,72.79,20700.0,54.5213,54.5738,54.5213,54.5513,20700.0
2014-05-21 10:35:00,72.8,72.9,72.8,72.84,28100.0,54.5588,54.6338,54.5588,54.5888,28100.0
2014-05-21 10:40:00,72.85,72.91,72.77,72.79,30200.0,54.5963,54.6413,54.5363,54.5513,30200.0
2014-05-21 10:45:00,72.79,72.8,72.73,72.75,15900.0,54.5513,54.5588,54.5064,54.5213,15900.0
2014-05-21 10:50:00,72.75,72.76,72.62,72.76,13000.0,54.5213,54.5288,54.4239,54.5288,13000.0
2014-05-21 10:55:00,72.77,72.81,72.63,72.66,15500.0,54.5363,54.5663,54.4314,54.4539,15500.0
2014-05-21 11:00:00,72.65,72.66,72.61,72.64,9000.0,54.4464,54.4539,54.4164,54.4389,9000.0
2014-05-21 11:05:00,72.66,72.74,72.62,72.66,20300.0,54.4539,54.5139,54.4239,54.4539,20300.0
2014-05-21 11:10:00,72.66,72.73,72.64,72.73,14700.0,54.4539,54.5064,54.4389,54.5064,14700.0
2014-05-21 11:15:00,72.72,72.78,72.69,72.69,14900.0,54.4989,54.5438,54.4764,54.4764,14900.0
2014-05-21 11:20:00,72.69,72.74,72.57,72.62,14000.0,54.4764,54.5139,54.3865,54.4239,14000.0
2014-05-21 11:25:00,72.62,72.63,72.56,72.58,18700.0,54.4239,54.4314,54.379,54.3939,18700.0
2014-05-21 11:30:00,72.58,72.67,72.58,72.62,11900.0,54.3939,54.4614,54.3939,54.4239,11900.0
2014-05-21 11:35:00,72.63,72.64,72.57,72.6,11600.0,54.4314,54.4389,54.3865,54.4089,11600.0
2014-05-21 11:40:00,72.59,72.61,72.52,72.53,14500.0,54.4014,54.4164,54.349,54.3565,14500.0
2014-05-21 11:45:00,72.52,72.56,72.38,72.42,18900.0,54.349,54.379,54.2441,54.274,18900.0
2014-05-21 11:50:00,72.43,72.49,72.38,72.47,7000.0,54.2815,54.3265,54.2441,54.3115,7000.0
2014-05-21 11:55:00,72.46,72.54,72.45,72.49,9700.0,54.304,54.364,54.2965,54.3265,9700.0
2014-05-21 12:00:00,72.47,72.55,72.45,72.55,8500.0,54.3115,54.3715,54.2965,54.3715,8500.0
2014-05-21 12:05:00,72.56,72.56,72.41,72.41,10400.0,54.379,54.379,54.2665,54.2665,10400.0
2014-05-21 12:10:00,72.41,72.5,72.41,72.49,7200.0,54.2665,54.334,54.2665,54.3265,7200.0
2014-05-21 12:15:00,72.47,72.49,72.45,72.46,2400.0,54.3115,54.3265,54.2965,54.304,2400.0
2014-05-21 12:20:00,72.46,72.57,72.46,72.57,7500.0,54.304,54.3865,54.304,54.3865,7500.0
2014-05-21 12:25:00,72.56,72.64,72.54,72.61,16100.0,54.379,54.4389,54.364,54.4164,16100.0
2014-05-21 12:30:00,72.61,72.68,72.61,72.64,11200.0,54.4164,54.4689,54.4164,54.4389,11200.0
2014-05-21 12:35:00,72.65,72.74,72.65,72.72,12900.0,54.4464,54.5139,54.4464,54.4989,12900.0
2014-05-21 12:40:00,72.73,72.76,72.68,72.72,11200.0,54.5064,54.5288,54.4689,54.4989,11200.0
2014-05-21 12:45:00,72.72,72.73,72.67,72.67,11300.0,54.4989,54.5064,54.4614,54.4614,11300.0
2014-05-21 12:50:00,72.67,72.77,72.67,72.69,11800.0,54.4614,54.5363,54.4614,54.4764,11800.0
2014-05-21 12:55:00,72.69,72.75,72.69,72.74,4500.0,54.4764,54.5213,54.4764,54.5139,4500.0
2014-05-21 13:00:00,72.75,72.82,72.75,72.8,9100.0,54.5213,54.5738,54.5213,54.5588,9100.0
2014-05-21 13:05:00,72.82,72.87,72.81,72.85,13400.0,54.5738,54.6113,54.5663,54.5963,13400.0
2014-05-21 13:10:00,72.85,72.86,72.77,72.78,12200.0,54.5963,54.6038,54.5363,54.5438,12200.0
2014-05-21 13:15:00,72.77,72.8,72.71,72.75,19900.0,54.5363,54.5588,54.4914,54.5213,19900.0
2014-05-21 13:20:00,72.74,72.74,72.69,72.7,15800.0,54.5139,54.5139,54.4764,54.4839,15800.0
2014-05-21 13:25:00,72.71,72.72,72.68,72.69,10100.0,54.4914,54.4989,54.4689,54.4764,10100.0
2014-05-21 13:30:00,72.69,72.72,72.68,72.71,28900.0,54.4764,54.4989,54.4689,54.4914,28900.0
2014-05-21 13:35:00,72.72,72.72,72.68,72.71,14100.0,54.4989,54.4989,54.4689,54.4914,14100.0
2014-05-21 13:40:00,72.71,72.77,72.71,72.77,16900.0,54.4914,54.5363,54.4914,54.5363,16900.0
2014-05-21 13:45:00,72.78,72.82,72.73,72.73,29800.0,54.5438,54.5738,54.5064,54.5064,29800.0
2014-05-21 13:50:00,72.74,72.76,72.72,72.74,19500.0,54.5139,54.5288,54.4989,54.5139,19500.0
2014-05-21 13:55:00,72.74,72.76,72.74,72.74,11300.0,54.5139,54.5288,54.5139,54.5139,11300.0
2014-05-21 14:00:00,72.74,72.89,72.7,72.88,31600.0,54.5139,54.6263,54.4839,54.6188,31600.0
2014-05-21 14:05:00,72.88,72.93,72.74,72.75,29700.0,54.6188,54.6562,54.5139,54.5213,29700.0
2014-05-21 14:10:00,72.75,72.75,72.61,72.67,20600.0,54.5213,54.5213,54.4164,54.4614,20600.0
2014-05-21 14:15:00,72.67,72.76,72.64,72.74,15800.0,54.4614,54.5288,54.4389,54.5139,15800.0
2014-05-21 14:20:00,72.76,72.81,72.69,72.72,17800.0,54.5288,54.5663,54.4764,54.4989,17800.0
2014-05-21 14:25:00,72.72,72.82,72.72,72.82,17100.0,54.4989,54.5738,54.4989,54.5738,17100.0
2014-05-21 14:30:00,72.82,72.85,72.76,72.84,18100.0,54.5738,54.5963,54.5288,54.5888,18100.0
2014-05-21 14:35:00,72.83,72.88,72.77,72.85,26900.0,54.5813,54.6188,54.5363,54.5963,26900.0
2014-05-21 14:40:00,72.84,72.94,72.84,72.87,36100.0,54.5888,54.6637,54.5888,54.6113,36100.0
2014-05-21 14:45:00,72.89,72.93,72.83,72.9,22500.0,54.6263,54.6562,54.5813,54.6338,22500.0
2014-05-21 14:50:00,72.89,72.91,72.86,72.88,23500.0,54.6263,54.6413,54.6038,54.6188,23500.0
2014-05-21 14:55:00,72.89,72.9,72.85,72.9,21800.0,54.6263,54.6338,54.5963,54.6338,21800.0
2014-05-21 15:00:00,72.9,72.91,72.85,72.9,31400.0,54.6338,54.6413,54.5963,54.6338,31400.0
2014-05-21 15:05:00,72.91,72.91,72.88,72.9,23100.0,54.6413,54.6413,54.6188,54.6338,23100.0
2014-05-21 15:10:00,72.91,72.94,72.88,72.89,35500.0,54.6413,54.6637,54.6188,54.6263,35500.0
2014-05-21 15:15:00,72.89,72.96,72.89,72.92,30000.0,54.6263,54.6787,54.6263,54.6488,30000.0
2014-05-21 15:20:00,72.93,72.94,72.87,72.93,37300.0,54.6562,54.6637,54.6113,54.6562,37300.0
2014-05-21 15:25:00,72.92,72.96,72.91,72.95,39900.0,54.6488,54.6787,54.6413,54.6712,39900.0
2014-05-21 15:30:00,72.95,72.96,72.91,72.94,35600.0,54.6712,54.6787,54.6413,54.6637,35600.0
2014-05-21 15:35:00,72.94,72.95,72.88,72.92,34700.0,54.6637,54.6712,54.6188,54.6488,34700.0
2014-05-21 15:40:00,72.91,72.92,72.89,72.89,42800.0,54.6413,54.6488,54.6263,54.6263,42800.0
2014-05-21 15:45:00,72.89,72.92,72.89,72.9,53300.0,54.6263,54.6488,54.6263,54.6338,53300.0
2014-05-21 15:50:00,72.9,72.92,72.89,72.91,56900.0,54.6338,54.6488,54.6263,54.6413,56900.0
2014-05-21 15:55:00,72.91,72.97,72.9,72.93,100000.0,54.6413,54.6862,54.6338,54.6562,100000.0
2014-05-22 09:30:00,73.01,73.01,72.74,72.88,37000.0,54.7162,54.7162,54.5139,54.6188,37000.0
2014-05-22 09:35:00,72.87,73.11,72.78,73.04,25600.0,54.6113,54.7911,54.5438,54.7387,25600.0
2014-05-22 09:40:00,73.03,73.23,72.91,73.11,14700.0,54.7312,54.8811,54.6413,54.7911,14700.0
2014-05-22 09:45:00,73.09,73.49,73.08,73.48,26800.0,54.7762,55.0759,54.7687,55.0684,26800.0
2014-05-22 09:50:00,73.48,73.76,73.43,73.76,117700.0,55.0684,55.2783,55.031,55.2783,117700.0
2014-05-22 09:55:00,73.75,73.94,73.75,73.89,27900.0,55.2708,55.4132,55.2708,55.3757,27900.0
2014-05-22 10:00:00,73.9,73.94,73.75,73.77,30400.0,55.3832,55.4132,55.2708,55.2858,30400.0
2014-05-22 10:05:00,73.77,73.77,73.56,73.69,24100.0,55.2858,55.2858,55.1284,55.2258,24100.0
2014-05-22 10:10:00,73.67,73.73,73.65,73.68,25300.0,55.2108,55.2558,55.1958,55.2183,25300.0
2014-05-22 10:15:00,73.69,73.82,73.69,73.8,20800.0,55.2258,55.3232,55.2258,55.3083,20800.0
2014-05-22 10:20:00,73.8,73.81,73.75,73.76,12600.0,55.3083,55.3158,55.2708,55.2783,12600.0
2014-05-22 10:25:00,73.78,73.86,73.75,73.78,32300.0,55.2933,55.3532,55.2708,55.2933,32300.0
2014-05-22 10:30:00,73.77,73.85,73.75,73.82,17500.0,55.2858,55.3457,55.2708,55.3232,17500.0
2014-05-22 10:35:00,73.82,73.89,73.81,73.88,12700.0,55.3232,55.3757,55.3158,55.3682,12700.0
2014-05-22 10:40:00,73.89,73.89,73.81,73.84,17400.0,55.3757,55.3757,55.3158,55.3382,17400.0
2014-05-22 10:45:00,73.83,73.91,73.83,73.91,20100.0,55.3307,55.3907,55.3307,55.3907,20100.0
2014-05-22 10:50:00,73.92,73.97,73.91,73.94,18400.0,55.3982,55.4357,55.3907,55.4132,18400.0
2014-05-22 10:55:00,73.93,73.97,73.84,73.84,59600.0,55.4057,55.4357,55.3382,55.3382,59600.0
2014-05-22 11:00:00,73.85,73.88,73.79,73.8,9300.0,55.3457,55.3682,55.3008,55.3083,9300.0
2014-05-22 11:05:00,73.8,73.82,73.72,73.72,13200.0,55.3083,55.3232,55.2483,55.2483,13200.0
2014-05-22 11:10:00,73.72,73.8,73.72,73.78,24400.0,55.2483,55.3083,55.2483,55.2933,24400.0
2014-05-22 11:15:00,73.79,73.79,73.72,73.77,10800.0,55.3008,55.3008,55.2483,55.2858,10800.0
2014-05-22 11:20:00,73.77,73.82,73.77,73.8,16900.0,55.2858,55.3232,55.2858,55.3083,16900.0
2014-05-22 11:25:00,73.83,73.87,73.8,73.85,24500.0,55.3307,55.3607,55.3083,55.3457,24500.0
2014-05-22 11:30:00,73.85,73.91,73.81,73.85,26300.0,55.3457,55.3907,55.3158,55.3457,26300.0
2014-05-22 11:35:00,73.85,73.89,73.8,73.81,34000.0,55.3457,55.3757,55.3083,55.3158,34000.0
2014-05-22 11:40:00,73.82,73.84,73.77,73.79,14900.0,55.3232,55.3382,55.2858,55.3008,14900.0
2014-05-22 11:45:00,73.81,73.81,73.77,73.79,8500.0,55.3158,55.3158,55.2858,55.3008,8500.0
2014-05-22 11:50:00,73.79,73.81,73.78,73.79,6300.0,55.3008,55.3158,55.2933,55.3008,6300.0
2014-05-22 11:55:00,73.81,73.82,73.71,73.72,17200.0,55.3158,55.3232,55.2408,55.2483,17200.0
2014-05-22 12:00:00,73.75,73.75,73.67,73.67,11000.0,55.2708,55.2708,55.2108,55.2108,11000.0
2014-05-22 12:05:00,73.68,73.7,73.62,73.62,6800.0,55.2183,55.2333,55.1734,55.1734,6800.0
2014-05-22 12:10:00,73.62,73.62,73.58,73.6,7700.0,55.1734,55.1734,55.1434,55.1584,7700.0
2014-05-22 12:15:00,73.59,73.6,73.5,73.52,17100.0,55.1509,55.1584,55.0834,55.0984,17100.0
2014-05-22 12:20:00,73.52,73.52,73.46,73.46,4200.0,55.0984,55.0984,55.0534,55.0534,4200.0
2014-05-22 12:25:00,73.45,73.46,73.4,73.45,18500.0,55.046,55.0534,55.0085,55.046,18500.0
2014-05-22 12:30:00,73.46,73.47,73.41,73.41,14700.0,55.0534,55.0609,55.016,55.016,14700.0
2014-05-22 12:35:00,73.41,73.43,73.38,73.38,8100.0,55.016,55.031,54.9935,54.9935,8100.0
2014-05-22 12:40:00,73.4,73.4,73.32,73.35,7700.0,55.0085,55.0085,54.9485,54.971,7700.0
2014-05-22 12:45:00,73.35,73.35,73.27,73.28,15700.0,54.971,54.971,54.9111,54.9186,15700.0
2014-05-22 12:50:00,73.3,73.3,73.2,73.26,14100.0,54.9335,54.9335,54.8586,54.9036,14100.0
2014-05-22 12:55:00,73.24,73.29,73.19,73.24,24700.0,54.8886,54.926,54.8511,54.8886,24700.0
2014-05-22 13:00:00,73.27,73.35,73.27,73.32,6800.0,54.9111,54.971,54.9111,54.9485,6800.0
2014-05-22 13:05:00,73.35,73.36,73.32,73.32,4500.0,54.971,54.9785,54.9485,54.9485,4500.0
2014-05-22 13:10:00,73.34,73.36,73.32,73.36,3700.0,54.9635,54.9785,54.9485,54.9785,3700.0
2014-05-22 13:15:00,73.35,73.35,73.28,73.31,6400.0,54.971,54.971,54.9186,54.941,6400.0
2014-05-22 13:20:00,73.32,73.32,73.25,73.25,9200.0,54.9485,54.9485,54.8961,54.8961,9200.0
2014-05-22 13:25:00,73.25,73.32,73.25,73.29,30400.0,54.8961,54.9485,54.8961,54.926,30400.0
2014-05-22 13:30:00,73.29,73.32,73.27,73.29,9600.0,54.926,54.9485,54.9111,54.926,9600.0
2014-05-22 13:35:00,73.31,73.32,73.26,73.26,15800.0,54.941,54.9485,54.9036,54.9036,15800.0
2014-05-22 13:40:00,73.27,73.35,73.26,73.35,12100.0,54.9111,54.971,54.9036,54.971,12100.0
2014-05-22 13:45:00,73.36,73.4,73.34,73.39,7200.0,54.9785,55.0085,54.9635,55.001,7200.0
2014-05-22 13:50:00,73.38,73.4,73.34,73.39,11200.0,54.9935,55.0085,54.9635,55.001,11200.0
2014-05-22 13:55:00,73.4,73.4,73.34,73.38,11900.0,55.0085,55.0085,54.9635,54.9935,11900.0
2014-05-22 14:00:00,73.38,73.39,73.33,73.34,14500.0,54.9935,55.001,54.956,54.9635,14500.0
2014-05-22 14:05:00,73.35,73.37,73.33,73.36,14900.0,54.971,54.986,54.956,54.9785,14900.0
2014-05-22 14:10:00,73.36,73.38,73.34,73.37,11000.0,54.9785,54.9935,54.9635,54.986,11000.0
2014-05-22 14:15:00,73.38,73.38,73.33,73.34,9500.0,54.9935,54.9935,54.956,54.9635,9500.0
2014-05-22 14:20:00,73.34,73.36,73.31,73.31,7800.0,54.9635,54.9785,54.941,54.941,7800.0
2014-05-22 14:25:00,73.32,73.41,73.3,73.4,12800.0,54.9485,55.016,54.9335,55.0085,12800.0
2014-05-22 14:30:00,73.42,73.43,73.38,73.39,5800.0,55.0235,55.031,54.9935,55.001,5800.0
2014-05-22 14:35:00,73.39,73.42,73.33,73.34,9100.0,55.001,55.0235,54.956,54.9635,9100.0
2014-05-22 14:40:00,73.34,73.38,73.32,73.38,14700.0,54.9635,54.9935,54.9485,54.9935,14700.0
2014-05-22 14:45:00,73.38,73.42,73.38,73.42,6800.0,54.9935,55.0235,54.9935,55.0235,6800.0
2014-05-22 14:50:00,73.41,73.45,73.4,73.42,11400.0,55.016,55.046,55.0085,55.0235,11400.0
2014-05-22 14:55:00,73.42,73.48,73.41,73.48,21100.0,55.0235,55.0684,55.016,55.0684,21100.0
2014-05-22 15:00:00,73.48,73.48,73.42,73.44,18400.0,55.0684,55.0684,55.0235,55.0385,18400.0
2014-05-22 15:05:00,73.44,73.44,73.29,73.35,24200.0,55.0385,55.0385,54.926,54.971,24200.0
2014-05-22 15:10:00,73.34,73.37,73.3,73.36,26600.0,54.9635,54.986,54.9335,54.9785,26600.0
2014-05-22 15:15:00,73.36,73.42,73.34,73.39,22300.0,54.9785,55.0235,54.9635,55.001,22300.0
2014-05-22 15:20:00,73.38,73.4,73.3,73.35,22600.0,54.9935,55.0085,54.9335,54.971,22600.0
2014-05-22 15:25:00,73.35,73.35,73.28,73.31,25800.0,54.971,54.971,54.9186,54.941,25800.0
2014-05-22 15:30:00,73.32,73.37,73.31,73.36,31700.0,54.9485,54.986,54.941,54.9785,31700.0
2014-05-22 15:35:00,73.36,73.39,73.35,73.38,29500.0,54.9785,55.001,54.971,54.9935,29500.0
2014-05-22 15:40:00,73.38,73.4,73.33,73.36,38300.0,54.9935,55.0085,54.956,54.9785,38300.0
2014-05-22 15:45:00,73.36,73.36,73.29,73.31,49200.0,54.9785,54.9785,54.926,54.941,49200.0
2014-05-22 15:50:00,73.32,73.33,73.3,73.31,54300.0,54.9485,54.956,54.9335,54.941,54300.0
2014-05-22 15:55:00,73.31,73.33,73.28,73.29,113500.0,54.941,54.956,54.9186,54.926,113500.0
2014-05-23 09:30:00,73.4,73.41,73.19,73.41,33000.0,55.0085,55.016,54.8511,55.016,33000.0
2014-05-23 09:35:00,73.41,73.42,73.02,73.11,41800.0,55.016,55.0235,54.7237,54.7911,41800.0
2014-05-23 09:40:00,73.14,73.22,72.93,72.95,14100.0,54.8136,54.8736,54.6562,54.6712,14100.0
2014-05-23 09:45:00,72.95,72.99,72.85,72.87,34400.0,54.6712,54.7012,54.5963,54.6113,34400.0
2014-05-23 09:50:00,72.89,73.08,72.85,73.08,15300.0,54.6263,54.7687,54.5963,54.7687,15300.0
2014-05-23 09:55:00,73.07,73.14,73.06,73.09,13300.0,54.7612,54.8136,54.7537,54.7762,13300.0
2014-05-23 10:00:00,73.1,73.32,73.1,73.31,23900.0,54.7837,54.9485,54.7837,54.941,23900.0
2014-05-23 10:05:00,73.31,73.36,73.26,73.36,12000.0,54.941,54.9785,54.9036,54.9785,12000.0
2014-05-23 10:10:00,73.37,73.41,73.32,73.38,16200.0,54.986,55.016,54.9485,54.9935,16200.0
2014-05-23 10:15:00,73.38,73.42,73.34,73.37,16800.0,54.9935,55.0235,54.9635,54.986,16800.0
2014-05-23 10:20:00,73.38,73.41,73.31,73.4,17500.0,54.9935,55.016,54.941,55.0085,17500.0
2014-05-23 10:25:00,73.41,73.49,73.41,73.47,12600.0,55.016,55.0759,55.016,55.0609,12600.0
2014-05-23 10:30:00,73.47,73.57,73.47,73.57,11800.0,55.0609,55.1359,55.0609,55.1359,11800.0
2014-05-23 10:35:00,73.57,73.57,73.48,73.52,25500.0,55.1359,55.1359,55.0684,55.0984,25500.0
2014-05-23 10:40:00,73.52,73.57,73.46,73.47,21700.0,55.0984,55.1359,55.0534,55.0609,21700.0
2014-05-23 10:45:00,73.46,73.52,73.42,73.46,16900.0,55.0534,55.0984,55.0235,55.0534,16900.0
2014-05-23 10:50:00,73.47,73.47,73.4,73.45,14400.0,55.0609,55.0609,55.0085,55.046,14400.0
2014-05-23 10:55:00,73.46,73.49,73.44,73.49,9700.0,55.0534,55.0759,55.0385,55.0759,9700.0
2014-05-23 11:00:00,73.49,73.5,73.46,73.47,9200.0,55.0759,55.0834,55.0534,55.0609,9200.0
2014-05-23 11:05:00,73.45,73.45,73.39,73.42,9300.0,55.046,55.046,55.001,55.0235,9300.0
2014-05-23 11:10:00,73.42,73.44,73.37,73.39,36000.0,55.0235,55.0385,54.986,55.001,36000.0
2014-05-23 11:15:00,73.41,73.45,73.39,73.45,15400.0,55.016,55.046,55.001,55.046,15400.0
2014-05-23 11:20:00,73.46,73.46,73.39,73.4,12900.0,55.0534,55.0534,55.001,55.0085,12900.0
2014-05-23 11:25:00,73.4,73.45,73.39,73.42,21000.0,55.0085,55.046,55.001,55.0235,21000.0
2014-05-23 11:30:00,73.43,73.45,73.41,73.43,10200.0,55.031,55.046,55.016,55.031,10200.0
2014-05-23 11:35:00,73.44,73.48,73.34,73.39,46500.0,55.0385,55.0684,54.9635,55.001,46500.0
2014-05-23 11:40:00,73.39,73.48,73.36,73.46,33300.0,55.001,55.0684,54.9785,55.0534,33300.0
2014-05-23 11:45:00,73.46,73.51,73.44,73.49,5600.0,55.0534,55.0909,55.0385,55.0759,5600.0
2014-05-23 11:50:00,73.48,73.54,73.47,73.53,7100.0,55.0684,55.1134,55.0609,55.1059,7100.0
2014-05-23 11:55:00,73.53,73.53,73.47,73.51,6600.0,55.1059,55.1059,55.0609,55.0909,6600.0
2014-05-23 12:00:00,73.52,73.54,73.5,73.54,12300.0,55.0984,55.1134,55.0834,55.1134,12300.0
2014-05-23 12:05:00,73.54,73.59,73.54,73.56,12500.0,55.1134,55.1509,55.1134,55.1284,12500.0
2014-05-23 12:10:00,73.56,73.59,73.56,73.58,7900.0,55.1284,55.1509,55.1284,55.1434,7900.0
2014-05-23 12:15:00,73.58,73.59,73.54,73.54,4900.0,55.1434,55.1509,55.1134,55.1134,4900.0
2014-05-23 12:20:00,73.54,73.55,73.48,73.49,7500.0,55.1134,55.1209,55.0684,55.0759,7500.0
2014-05-23 12:25:00,73.5,73.5,73.44,73.48,7900.0,55.0834,55.0834,55.0385,55.0684,7900.0
2014-05-23 12:30:00,73.5,73.51,73.48,73.5,7600.0,55.0834,55.0909,55.0684,55.0834,7600.0
2014-05-23 12:35:00,73.5,73.57,73.5,73.56,6100.0,55.0834,55.1359,55.0834,55.1284,6100.0
2014-05-23 12:40:00,73.57,73.58,73.55,73.57,4700.0,55.1359,55.1434,55.1209,55.1359,4700.0
2014-05-23 12:45:00,73.58,73.59,73.55,73.56,4700.0,55.1434,55.1509,55.1209,55.1284,4700.0
2014-05-23 12:50:00,73.56,73.6,73.56,73.58,8200.0,55.1284,55.1584,55.1284,55.1434,8200.0
2014-05-23 12:55:00,73.58,73.58,73.5,73.5,9600.0,55.1434,55.1434,55.0834,55.0834,9600.0
2014-05-23 13:00:00,73.53,73.53,73.46,73.5,7800.0,55.1059,55.1059,55.0534,55.0834,7800.0
2014-05-23 13:05:00,73.5,73.56,73.5,73.53,9900.0,55.0834,55.1284,55.0834,55.1059,9900.0
2014-05-23 13:10:00,73.54,73.54,73.51,73.53,7200.0,55.1134,55.1134,55.0909,55.1059,7200.0
2014-05-23 13:15:00,73.54,73.54,73.49,73.5,6500.0,55.1134,55.1134,55.0759,55.0834,6500.0
2014-05-23 13:20:00,73.5,73.53,73.49,73.5,21100.0,55.0834,55.1059,55.0759,55.0834,21100.0
2014-05-23 13:25:00,73.5,73.53,73.5,73.51,8400.0,55.0834,55.1059,55.0834,55.0909,8400.0
2014-05-23 13:30:00,73.52,73.57,73.51,73.56,7600.0,55.0984,55.1359,55.0909,55.1284,7600.0
2014-05-23 13:35:00,73.56,73.58,73.54,73.58,26200.0,55.1284,55.1434,55.1134,55.1434,26200.0
2014-05-23 13:40:00,73.57,73.59,73.55,73.58,18100.0,55.1359,55.1509,55.1209,55.1434,18100.0
2014-05-23 13:45:00,73.59,73.6,73.57,73.58,20300.0,55.1509,55.1584,55.1359,55.1434,20300.0
2014-05-23 13:50:00,73.59,73.65,73.56,73.58,25700.0,55.1509,55.1958,55.1284,55.1434,25700.0
2014-05-23 13:55:00,73.57,73.6,73.57,73.6,10100.0,55.1359,55.1584,55.1359,55.1584,10100.0
2014-05-23 14:00:00,73.6,73.69,73.6,73.69,13000.0,55.1584,55.2258,55.1584,55.2258,13000.0
2014-05-23 14:05:00,73.7,73.77,73.7,73.77,15600.0,55.2333,55.2858,55.2333,55.2858,15600.0
2014-05-23 14:10:00,73.75,73.77,73.71,73.71,15600.0,55.2708,55.2858,55.2408,55.2408,15600.0
2014-05-23 14:15:00,73.72,73.72,73.61,73.61,11200.0,55.2483,55.2483,55.1659,55.1659,11200.0
2014-05-23 14:20:00,73.61,73.65,73.61,73.65,8200.0,55.1659,55.1958,55.1659,55.1958,8200.0
2014-05-23 14:25:00,73.65,73.7,73.65,73.65,10300.0,55.1958,55.2333,55.1958,55.1958,10300.0
2014-05-23 14:30:00,73.66,73.66,73.63,73.64,8900.0,55.2033,55.2033,55.1809,55.1883,8900.0
2014-05-23 14:35:00,73.65,73.66,73.62,73.62,6000.0,55.1958,55.2033,55.1734,55.1734,6000.0
2014-05-23 14:40:00,73.63,73.66,73.62,73.66,6600.0,55.1809,55.2033,55.1734,55.2033,6600.0
2014-05-23 14:45:00,73.66,73.69,73.65,73.66,10900.0,55.2033,55.2258,55.1958,55.2033,10900.0
2014-05-23 14:50:00,73.67,73.71,73.66,73.67,6700.0,55.2108,55.2408,55.2033,55.2108,6700.0
2014-05-23 14:55:00,73.68,73.72,73.68,73.69,8100.0,55.2183,55.2483,55.2183,55.2258,8100.0
2014-05-23 15:00:00,73.69,73.72,73.69,73.72,10400.0,55.2258,55.2483,55.2258,55.2483,10400.0
2014-05-23 15:05:00,73.72,73.75,73.71,73.75,7200.0,55.2483,55.2708,55.2408,55.2708,7200.0
2014-05-23 15:10:00,73.75,73.77,73.73,73.74,15800.0,55.2708,55.2858,55.2558,55.2633,15800.0
2014-05-23 15:15:00,73.74,73.76,73.73,73.76,13100.0,55.2633,55.2783,55.2558,55.2783,13100.0
2014-05-23 15:20:00,73.75,73.8,73.75,73.8,13200.0,55.2708,55.3083,55.2708,55.3083,13200.0
2014-05-23 15:25:00,73.8,73.8,73.75,73.78,8800.0,55.3083,55.3083,55.2708,55.2933,8800.0
2014-05-23 15:30:00,73.78,73.79,73.76,73.78,10600.0,55.2933,55.3008,55.2783,55.2933,10600.0
2014-05-23 15:35:00,73.77,73.78,73.72,73.72,20600.0,55.2858,55.2933,55.2483,55.2483,20600.0
2014-05-23 15:40:00,73.73,73.74,73.72,73.73,18000.0,55.2558,55.2633,55.2483,55.2558,18000.0
2014-05-23 15:45:00,73.74,73.75,73.72,73.75,34600.0,55.2633,55.2708,55.2483,55.2708,34600.0
2014-05-23 15:50:00,73.74,73.76,73.73,73.73,42900.0,55.2633,55.2783,55.2558,55.2558,42900.0
2014-05-23 15:55:00,73.73,73.75,73.71,73.71,58600.0,55.2558,55.2708,55.2408,55.2408,58600.0
2014-05-27 09:30:00,74.0,74.23,73.75,74.15,54600.0,55.4581,55.6305,55.2708,55.5706,54600.0
2014-05-27 09:35:00,74.1,74.25,74.07,74.13,15000.0,55.5331,55.6455,55.5106,55.5556,15000.0
2014-05-27 09:40:00,74.16,74.25,74.15,74.25,72500.0,55.5781,55.6455,55.5706,55.6455,72500.0
2014-05-27 09:45:00,74.21,74.29,74.2,74.26,17500.0,55.6155,55.6755,55.608,55.653,17500.0
2014-05-27 09:50:00,74.25,74.27,74.18,74.18,15900.0,55.6455,55.6605,55.593,55.593,15900.0
2014-05-27 09:55:00,74.19,74.22,74.17,74.2,39100.0,55.6005,55.623,55.5855,55.608,39100.0
2014-05-27 10:00:00,74.2,74.26,74.17,74.19,17600.0,55.608,55.653,55.5855,55.6005,17600.0
2014-05-27 10:05:00,74.17,74.27,74.17,74.21,19700.0,55.5855,55.6605,55.5855,55.6155,19700.0
2014-05-27 10:10:00,74.21,74.28,74.21,74.28,20500.0,55.6155,55.668,55.6155,55.668,20500.0
2014-05-27 10:15:00,74.28,74.34,74.28,74.31,37600.0,55.668,55.713,55.668,55.6905,37600.0
2014-05-27 10:20:00,74.31,74.41,74.3,74.39,50500.0,55.6905,55.7654,55.683,55.7504,50500.0
2014-05-27 10:25:00,74.41,74.5,74.36,74.47,21700.0,55.7654,55.8329,55.7279,55.8104,21700.0
2014-05-27 10:30:00,74.5,74.6,74.49,74.59,25200.0,55.8329,55.9078,55.8254,55.9003,25200.0
2014-05-27 10:35:00,74.6,74.62,74.57,74.58,23700.0,55.9078,55.9228,55.8853,55.8928,23700.0
2014-05-27 10:40:00,74.57,74.67,74.56,74.64,11700.0,55.8853,55.9603,55.8778,55.9378,11700.0
2014-05-27 10:45:00,74.66,74.74,74.62,74.73,20900.0,55.9528,56.0127,55.9228,56.0052,20900.0
2014-05-27 10:50:00,74.73,74.77,74.7,74.77,16900.0,56.0052,56.0352,55.9827,56.0352,16900.0
2014-05-27 10:55:00,74.76,74.89,74.75,74.84,59300.0,56.0277,56.1251,56.0202,56.0877,59300.0
2014-05-27 11:00:00,74.84,74.92,74.84,74.88,69900.0,56.0877,56.1476,56.0877,56.1176,69900.0
2014-05-27 11:05:00,74.89,74.95,74.78,74.78,24400.0,56.1251,56.1701,56.0427,56.0427,24400.0
2014-05-27 11:10:00,74.78,74.78,74.68,74.68,15200.0,56.0427,56.0427,55.9678,55.9678,15200.0
2014-05-27 11:15:00,74.67,74.68,74.57,74.58,22500.0,55.9603,55.9678,55.8853,55.8928,22500.0
2014-05-27 11:20:00,74.58,74.64,74.58,74.64,69300.0,55.8928,55.9378,55.8928,55.9378,69300.0
2014-05-27 11:25:00,74.63,74.64,74.56,74.6,12700.0,55.9303,55.9378,55.8778,55.9078,12700.0
2014-05-27 11:30:00,74.62,74.69,74.62,74.63,22800.0,55.9228,55.9753,55.9228,55.9303,22800.0
2014-05-27 11:35:00,74.62,74.7,74.6,74.67,7400.0,55.9228,55.9827,55.9078,55.9603,7400.0
2014-05-27 11:40:00,74.67,74.7,74.62,74.62,6500.0,55.9603,55.9827,55.9228,55.9228,6500.0
2014-05-27 11:45:00,74.62,74.68,74.6,74.67,9500.0,55.9228,55.9678,55.9078,55.9603,9500.0
2014-05-27 11:50:00,74.68,74.69,74.66,74.67,7700.0,55.9678,55.9753,55.9528,55.9603,7700.0
2014-05-27 11:55:00,74.66,74.67,74.62,74.62,4600.0,55.9528,55.9603,55.9228,55.9228,4600.0
2014-05-27 12:00:00,74.63,74.66,74.61,74.65,8800.0,55.9303,55.9528,55.9153,55.9453,8800.0
2014-05-27 12:05:00,74.66,74.68,74.65,74.67,4400.0,55.9528,55.9678,55.9453,55.9603,4400.0
2014-05-27 12:10:00,74.67,74.69,74.65,74.65,12700.0,55.9603,55.9753,55.9453,55.9453,12700.0
2014-05-27 12:15:00,74.65,74.65,74.56,74.56,12100.0,55.9453,55.9453,55.8778,55.8778,12100.0
2014-05-27 12:20:00,74.55,74.56,74.5,74.52,36700.0,55.8703,55.8778,55.8329,55.8478,36700.0
2014-05-27 12:25:00,74.5,74.53,74.5,74.52,8500.0,55.8329,55.8553,55.8329,55.8478,8500.0
2014-05-27 12:30:00,74.52,74.53,74.43,74.45,29900.0,55.8478,55.8553,55.7804,55.7954,29900.0
2014-05-27 12:35:00,74.45,74.49,74.44,74.49,19400.0,55.7954,55.8254,55.7879,55.8254,19400.0
2014-05-27 12:40:00,74.49,74.53,74.49,74.53,5700.0,55.8254,55.8553,55.8254,55.8553,5700.0
2014-05-27 12:45:00,74.54,74.54,74.49,74.51,7100.0,55.8628,55.8628,55.8254,55.8404,7100.0
2014-05-27 12:50:00,74.51,74.51,74.44,74.44,9700.0,55.8404,55.8404,55.7879,55.7879,9700.0
2014-05-27 12:55:00,74.44,74.46,74.42,74.44,6800.0,55.7879,55.8029,55.7729,55.7879,6800.0
2014-05-27 13:00:00,74.44,74.45,74.41,74.45,8700.0,55.7879,55.7954,55.7654,55.7954,8700.0
2014-05-27 13:05:00,74.45,74.45,74.42,74.43,12400.0,55.7954,55.7954,55.7729,55.7804,12400.0
2014-05-27 13:10:00,74.44,74.45,74.38,74.39,10300.0,55.7879,55.7954,55.7429,55.7504,10300.0
2014-05-27 13:15:00,74.4,74.45,74.4,74.41,13800.0,55.7579,55.7954,55.7579,55.7654,13800.0
2014-05-27 13:20:00,74.42,74.42,74.34,74.36,10900.0,55.7729,55.7729,55.713,55.7279,10900.0
2014-05-27 13:25:00,74.34,74.39,74.32,74.35,15300.0,55.713,55.7504,55.698,55.7204,15300.0
2014-05-27 13:30:00,74.37,74.38,74.31,74.38,13500.0,55.7354,55.7429,55.6905,55.7429,13500.0
2014-05-27 13:35:00,74.36,74.37,74.3,74.33,15300.0,55.7279,55.7354,55.683,55.7055,15300.0
2014-05-27 13:40:00,74.32,74.37,74.3,74.37,9900.0,55.698,55.7354,55.683,55.7354,9900.0
2014-05-27 13:45:00,74.35,74.41,74.35,74.38,8500.0,55.7204,55.7654,55.7204,55.7429,8500.0
2014-05-27 13:50:00,74.38,74.41,74.35,74.4,10700.0,55.7429,55.7654,55.7204,55.7579,10700.0
2014-05-27 13:55:00,74.4,74.42,74.37,74.39,10800.0,55.7579,55.7729,55.7354,55.7504,10800.0
2014-05-27 14:00:00,74.39,74.4,74.3,74.3,8300.0,55.7504,55.7579,55.683,55.683,8300.0
2014-05-27 14:05:00,74.3,74.32,74.28,74.3,7600.0,55.683,55.698,55.668,55.683,7600.0
2014-05-27 14:10:00,74.29,74.31,74.25,74.3,12900.0,55.6755,55.6905,55.6455,55.683,12900.0
2014-05-27 14:15:00,74.31,74.32,74.26,74.27,8700.0,55.6905,55.698,55.653,55.6605,8700.0
2014-05-27 14:20:00,74.28,74.33,74.27,74.33,5500.0,55.668,55.7055,55.6605,55.7055,5500.0
2014-05-27 14:25:00,74.32,74.35,74.31,74.35,7200.0,55.698,55.7204,55.6905,55.7204,7200.0
2014-05-27 14:30:00,74.35,74.36,74.29,74.31,11700.0,55.7204,55.7279,55.6755,55.6905,11700.0
2014-05-27 14:35:00,74.32,74.34,74.25,74.25,17600.0,55.698,55.713,55.6455,55.6455,17600.0
2014-05-27 14:40:00,74.26,74.26,74.22,74.22,18300.0,55.653,55.653,55.623,55.623,18300.0
2014-05-27 14:45:00,74.22,74.22,74.15,74.15,23100.0,55.623,55.623,55.5706,55.5706,23100.0
2014-05-27 14:50:00,74.15,74.17,74.11,74.15,22800.0,55.5706,55.5855,55.5406,55.5706,22800.0
2014-05-27 14:55:00,74.14,74.14,74.09,74.13,16000.0,55.5631,55.5631,55.5256,55.5556,16000.0
2014-05-27 15:00:00,74.13,74.15,74.09,74.14,18000.0,55.5556,55.5706,55.5256,55.5631,18000.0
2014-05-27 15:05:00,74.15,74.24,74.14,74.19,15900.0,55.5706,55.638,55.5631,55.6005,15900.0
2014-05-27 15:10:00,74.18,74.27,74.17,74.27,17100.0,55.593,55.6605,55.5855,55.6605,17100.0
2014-05-27 15:15:00,74.28,74.34,74.26,74.26,10100.0,55.668,55.713,55.653,55.653,10100.0
2014-05-27 15:20:00,74.26,74.28,74.25,74.26,6800.0,55.653,55.668,55.6455,55.653,6800.0
2014-05-27 15:25:00,74.25,74.28,74.22,74.23,6800.0,55.6455,55.668,55.623,55.6305,6800.0
2014-05-27 15:30:00,74.22,74.26,74.19,74.2,17300.0,55.623,55.653,55.6005,55.608,17300.0
2014-05-27 15:35:00,74.2,74.24,74.2,74.24,18600.0,55.608,55.638,55.608,55.638,18600.0
2014-05-27 15:40:00,74.25,74.28,74.24,74.26,22100.0,55.6455,55.668,55.638,55.653,22100.0
2014-05-27 15:45:00,74.25,74.28,74.24,74.26,59100.0,55.6455,55.668,55.638,55.653,59100.0
2014-05-27 15:50:00,74.26,74.28,74.25,74.25,24100.0,55.653,55.668,55.6455,55.6455,24100.0
2014-05-27 15:55:00,74.25,74.26,74.21,74.24,81400.0,55.6455,55.653,55.6155,55.638,81400.0
2014-05-28 09:30:00,74.26,74.49,74.07,74.26,70200.0,55.653,55.8254,55.5106,55.653,70200.0
2014-05-28 09:35:00,74.16,74.36,73.9,74.28,42700.0,55.5781,55.7279,55.3832,55.668,42700.0
2014-05-28 09:40:00,74.27,74.34,74.17,74.33,12900.0,55.6605,55.713,55.5855,55.7055,12900.0
2014-05-28 09:45:00,74.33,74.33,74.16,74.28,23800.0,55.7055,55.7055,55.5781,55.668,23800.0
2014-05-28 09:50:00,74.29,74.59,74.26,74.54,24100.0,55.6755,55.9003,55.653,55.8628,24100.0
2014-05-28 09:55:00,74.56,74.56,74.37,74.45,18900.0,55.8778,55.8778,55.7354,55.7954,18900.0
2014-05-28 10:00:00,74.46,74.55,74.32,74.39,33400.0,55.8029,55.8703,55.698,55.7504,33400.0
2014-05-28 10:05:00,74.36,74.43,74.34,74.34,27400.0,55.7279,55.7804,55.713,55.713,27400.0
2014-05-28 10:10:00,74.35,74.39,74.22,74.22,24500.0,55.7204,55.7504,55.623,55.623,24500.0
2014-05-28 10:15:00,74.22,74.26,74.15,74.2,14100.0,55.623,55.653,55.5706,55.608,14100.0
2014-05-28 10:20:00,74.21,74.38,74.21,74.37,16300.0,55.6155,55.7429,55.6155,55.7354,16300.0
2014-05-28 10:25:00,74.38,74.43,74.34,74.4,12700.0,55.7429,55.7804,55.713,55.7579,12700.0
2014-05-28 10:30:00,74.41,74.41,74.25,74.29,30800.0,55.7654,55.7654,55.6455,55.6755,30800.0
2014-05-28 10:35:00,74.28,74.4,74.26,74.35,21400.0,55.668,55.7579,55.653,55.7204,21400.0
2014-05-28 10:40:00,74.35,74.41,74.22,74.22,22800.0,55.7204,55.7654,55.623,55.623,22800.0
2014-05-28 10:45:00,74.2,74.26,74.12,74.26,12800.0,55.608,55.653,55.5481,55.653,12800.0
2014-05-28 10:50:00,74.25,74.32,74.25,74.3,11800.0,55.6455,55.698,55.6455,55.683,11800.0
2014-05-28 10:55:00,74.31,74.41,74.3,74.38,19200.0,55.6905,55.7654,55.683,55.7429,19200.0
2014-05-28 11:00:00,74.39,74.45,74.36,74.36,15300.0,55.7504,55.7954,55.7279,55.7279,15300.0
2014-05-28 11:05:00,74.37,74.43,74.34,74.43,13100.0,55.7354,55.7804,55.713,55.7804,13100.0
2014-05-28 11:10:00,74.44,74.49,74.41,74.45,9700.0,55.7879,55.8254,55.7654,55.7954,9700.0
2014-05-28 11:15:00,74.46,74.49,74.41,74.49,9700.0,55.8029,55.8254,55.7654,55.8254,9700.0
2014-05-28 11:20:00,74.48,74.49,74.33,74.34,31800.0,55.8179,55.8254,55.7055,55.713,31800.0
2014-05-28 11:25:00,74.34,74.35,74.29,74.32,12100.0,55.713,55.7204,55.6755,55.698,12100.0
2014-05-28 11:30:00,74.32,74.44,74.32,74.44,14800.0,55.698,55.7879,55.698,55.7879,14800.0
2014-05-28 11:35:00,74.44,74.45,74.4,74.41,9500.0,55.7879,55.7954,55.7579,55.7654,9500.0
2014-05-28 11:40:00,74.41,74.44,74.39,74.4,13800.0,55.7654,55.7879,55.7504,55.7579,13800.0
2014-05-28 11:45:00,74.41,74.42,74.37,74.38,14600.0,55.7654,55.7729,55.7354,55.7429,14600.0
2014-05-28 11:50:00,74.38,74.42,74.35,74.36,13100.0,55.7429,55.7729,55.7204,55.7279,13100.0
2014-05-28 11:55:00,74.37,74.39,74.33,74.34,9500.0,55.7354,55.7504,55.7055,55.713,9500.0
2014-05-28 12:00:00,74.34,74.39,74.31,74.35,9400.0,55.713,55.7504,55.6905,55.7204,9400.0
2014-05-28 12:05:00,74.34,74.4,74.34,74.35,8700.0,55.713,55.7579,55.713,55.7204,8700.0
2014-05-28 12:10:00,74.36,74.39,74.31,74.39,35800.0,55.7279,55.7504,55.6905,55.7504,35800.0
2014-05-28 12:15:00,74.39,74.41,74.34,74.41,15900.0,55.7504,55.7654,55.713,55.7654,15900.0
2014-05-28 12:20:00,74.42,74.42,74.37,74.4,11400.0,55.7729,55.7729,55.7354,55.7579,11400.0
2014-05-28 12:25:00,74.4,74.43,74.36,74.4,17300.0,55.7579,55.7804,55.7279,55.7579,17300.0
2014-05-28 12:30:00,74.39,74.43,74.34,74.35,10700.0,55.7504,55.7804,55.713,55.7204,10700.0
2014-05-28 12:35:00,74.35,74.44,74.35,74.4,9000.0,55.7204,55.7879,55.7204,55.7579,9000.0
2014-05-28 12:40:00,74.4,74.42,74.38,74.38,9000.0,55.7579,55.7729,55.7429,55.7429,9000.0
2014-05-28 12:45:00,74.36,74.42,74.36,74.39,12700.0,55.7279,55.7729,55.7279,55.7504,12700.0
2014-05-28 12:50:00,74.38,74.42,74.38,74.41,14600.0,55.7429,55.7729,55.7429,55.7654,14600.0
2014-05-28 12:55:00,74.41,74.43,74.38,74.4,7800.0,55.7654,55.7804,55.7429,55.7579,7800.0
2014-05-28 13:00:00,74.41,74.42,74.37,74.42,7500.0,55.7654,55.7729,55.7354,55.7729,7500.0
2014-05-28 13:05:00,74.42,74.43,74.34,74.41,14700.0,55.7729,55.7804,55.713,55.7654,14700.0
2014-05-28 13:10:00,74.4,74.44,74.38,74.42,7400.0,55.7579,55.7879,55.7429,55.7729,7400.0
2014-05-28 13:15:00,74.44,74.45,74.41,74.43,4800.0,55.7879,55.7954,55.7654,55.7804,4800.0
2014-05-28 13:20:00,74.44,74.51,74.42,74.45,10300.0,55.7879,55.8404,55.7729,55.7954,10300.0
2014-05-28 13:25:00,74.43,74.45,74.36,74.38,10100.0,55.7804,55.7954,55.7279,55.7429,10100.0
2014-05-28 13:30:00,74.39,74.43,74.39,74.42,6900.0,55.7504,55.7804,55.7504,55.7729,6900.0
2014-05-28 13:35:00,74.42,74.42,74.34,74.34,14000.0,55.7729,55.7729,55.713,55.713,14000.0
2014-05-28 13:40:00,74.34,74.39,74.29,74.39,28600.0,55.713,55.7504,55.6755,55.7504,28600.0
2014-05-28 13:45:00,74.4,74.41,74.32,74.36,76400.0,55.7579,55.7654,55.698,55.7279,76400.0
2014-05-28 13:50:00,74.35,74.43,74.34,74.34,45600.0,55.7204,55.7804,55.713,55.713,45600.0
2014-05-28 13:55:00,74.34,74.35,74.29,74.34,7800.0,55.713,55.7204,55.6755,55.713,7800.0
2014-05-28 14:00:00,74.33,74.34,74.28,74.29,10200.0,55.7055,55.713,55.668,55.6755,10200.0
2014-05-28 14:05:00,74.28,74.3,74.23,74.27,13300.0,55.668,55.683,55.6305,55.6605,13300.0
2014-05-28 14:10:00,74.27,74.27,74.2,74.21,10000.0,55.6605,55.6605,55.608,55.6155,10000.0
2014-05-28 14:15:00,74.21,74.21,74.18,74.18,7600.0,55.6155,55.6155,55.593,55.593,7600.0
2014-05-28 14:20:00,74.16,74.21,74.16,74.2,13100.0,55.5781,55.6155,55.5781,55.608,13100.0
2014-05-28 14:25:00,74.21,74.21,74.12,74.12,10900.0,55.6155,55.6155,55.5481,55.5481,10900.0
2014-05-28 14:30:00,74.12,74.17,74.06,74.12,17300.0,55.5481,55.5855,55.5031,55.5481,17300.0
2014-05-28 14:35:00,74.12,74.19,74.12,74.15,13000.0,55.5481,55.6005,55.5481,55.5706,13000.0
2014-05-28 14:40:00,74.15,74.19,74.12,74.16,18200.0,55.5706,55.6005,55.5481,55.5781,18200.0
2014-05-28 14:45:00,74.16,74.18,74.12,74.16,10600.0,55.5781,55.593,55.5481,55.5781,10600.0
2014-05-28 14:50:00,74.16,74.28,74.15,74.25,12300.0,55.5781,55.668,55.5706,55.6455,12300.0
2014-05-28 14:55:00,74.26,74.26,74.19,74.23,16900.0,55.653,55.653,55.6005,55.6305,16900.0
2014-05-28 15:00:00,74.23,74.32,74.2,74.24,20500.0,55.6305,55.698,55.608,55.638,20500.0
2014-05-28 15:05:00,74.24,74.26,74.19,74.21,18100.0,55.638,55.653,55.6005,55.6155,18100.0
2014-05-28 15:10:00,74.2,74.28,74.19,74.25,14700.0,55.608,55.668,55.6005,55.6455,14700.0
2014-05-28 15:15:00,74.26,74.27,74.18,74.24,16800.0,55.653,55.6605,55.593,55.638,16800.0
2014-05-28 15:20:00,74.23,74.25,74.19,74.2,14500.0,55.6305,55.6455,55.6005,55.608,14500.0
2014-05-28 15:25:00,74.21,74.22,74.1,74.12,40500.0,55.6155,55.623,55.5331,55.5481,40500.0
2014-05-28 15:30:00,74.12,74.14,74.1,74.14,37800.0,55.5481,55.5631,55.5331,55.5631,37800.0
2014-05-28 15:35:00,74.15,74.17,74.08,74.09,32800.0,55.5706,55.5855,55.5181,55.5256,32800.0
2014-05-28 15:40:00,74.09,74.1,74.06,74.07,35300.0,55.5256,55.5331,55.5031,55.5106,35300.0
2014-05-28 15:45:00,74.07,74.07,74.04,74.05,36000.0,55.5106,55.5106,55.4881,55.4956,36000.0
2014-05-28 15:50:00,74.05,74.07,73.97,74.01,136300.0,55.4956,55.5106,55.4357,55.4656,136300.0
2014-05-28 15:55:00,74.0,74.03,73.98,73.99,144000.0,55.4581,55.4806,55.4432,55.4506,144000.0
2014-05-29 09:30:00,74.23,74.46,74.11,74.39,26800.0,55.6305,55.8029,55.5406,55.7504,26800.0
2014-05-29 09:35:00,74.39,74.43,74.23,74.33,19300.0,55.7504,55.7804,55.6305,55.7055,19300.0
2014-05-29 09:40:00,74.32,74.43,74.31,74.41,16900.0,55.698,55.7804,55.6905,55.7654,16900.0
2014-05-29 09:45:00,74.36,74.36,74.14,74.18,48200.0,55.7279,55.7279,55.5631,55.593,48200.0
2014-05-29 09:50:00,74.21,74.24,74.07,74.12,17800.0,55.6155,55.638,55.5106,55.5481,17800.0
2014-05-29 09:55:00,74.15,74.29,74.12,74.27,13200.0,55.5706,55.6755,55.5481,55.6605,13200.0
2014-05-29 10:00:00,74.26,74.26,74.09,74.09,16200.0,55.653,55.653,55.5256,55.5256,16200.0
2014-05-29 10:05:00,74.08,74.14,73.99,74.04,23000.0,55.5181,55.5631,55.4506,55.4881,23000.0
2014-05-29 10:10:00,74.07,74.09,73.94,73.94,33600.0,55.5106,55.5256,55.4132,55.4132,33600.0
2014-05-29 10:15:00,73.94,73.94,73.86,73.92,18800.0,55.4132,55.4132,55.3532,55.3982,18800.0
2014-05-29 10:20:00,73.92,74.04,73.92,73.97,26400.0,55.3982,55.4881,55.3982,55.4357,26400.0
2014-05-29 10:25:00,73.99,74.06,73.97,74.01,11000.0,55.4506,55.5031,55.4357,55.4656,11000.0
2014-05-29 10:30:00,74.0,74.01,73.97,73.97,14900.0,55.4581,55.4656,55.4357,55.4357,14900.0
2014-05-29 10:35:00,73.97,73.98,73.93,73.96,36200.0,55.4357,55.4432,55.4057,55.4282,36200.0
2014-05-29 10:40:00,73.95,73.99,73.9,73.96,15200.0,55.4207,55.4506,55.3832,55.4282,15200.0
2014-05-29 10:45:00,73.96,74.05,73.95,74.03,16600.0,55.4282,55.4956,55.4207,55.4806,16600.0
2014-05-29 10:50:00,74.02,74.05,74.0,74.04,9500.0,55.4731,55.4956,55.4581,55.4881,9500.0
2014-05-29 10:55:00,74.02,74.04,73.99,74.04,5800.0,55.4731,55.4881,55.4506,55.4881,5800.0
2014-05-29 11:00:00,74.04,74.05,73.98,73.98,5500.0,55.4881,55.4956,55.4432,55.4432,5500.0
2014-05-29 11:05:00,73.96,74.04,73.92,74.04,5500.0,55.4282,55.4881,55.3982,55.4881,5500.0
2014-05-29 11:10:00,74.04,74.04,73.94,73.99,7400.0,55.4881,55.4881,55.4132,55.4506,7400.0
2014-05-29 11:15:00,74.01,74.02,73.96,73.96,5700.0,55.4656,55.4731,55.4282,55.4282,5700.0
2014-05-29 11:20:00,73.96,74.0,73.95,73.98,7100.0,55.4282,55.4581,55.4207,55.4432,7100.0
2014-05-29 11:25:00,73.97,74.01,73.96,73.99,13500.0,55.4357,55.4656,55.4282,55.4506,13500.0
2014-05-29 11:30:00,74.01,74.05,73.98,73.99,10300.0,55.4656,55.4956,55.4432,55.4506,10300.0
2014-05-29 11:35:00,74.02,74.06,74.01,74.05,8800.0,55.4731,55.5031,55.4656,55.4956,8800.0
2014-05-29 11:40:00,74.04,74.05,73.96,74.0,8800.0,55.4881,55.4956,55.4282,55.4581,8800.0
2014-05-29 11:45:00,74.01,74.01,73.96,73.96,4800.0,55.4656,55.4656,55.4282,55.4282,4800.0
2014-05-29 11:50:00,73.95,73.99,73.94,73.99,4800.0,55.4207,55.4506,55.4132,55.4506,4800.0
2014-05-29 11:55:00,73.97,74.02,73.97,74.01,5700.0,55.4357,55.4731,55.4357,55.4656,5700.0
2014-05-29 12:00:00,74.0,74.05,73.99,74.05,11300.0,55.4581,55.4956,55.4506,55.4956,11300.0
2014-05-29 12:05:00,74.05,74.11,74.03,74.11,10300.0,55.4956,55.5406,55.4806,55.5406,10300.0
2014-05-29 12:10:00,74.1,74.11,74.05,74.06,4300.0,55.5331,55.5406,55.4956,55.5031,4300.0
2014-05-29 12:15:00,74.07,74.09,74.03,74.03,4600.0,55.5106,55.5256,55.4806,55.4806,4600.0
2014-05-29 12:20:00,74.03,74.05,73.99,74.0,7000.0,55.4806,55.4956,55.4506,55.4581,7000.0
2014-05-29 12:25:00,74.0,74.0,73.9,73.96,14600.0,55.4581,55.4581,55.3832,55.4282,14600.0
2014-05-29 12:30:00,73.97,73.98,73.96,73.97,8800.0,55.4357,55.4432,55.4282,55.4357,8800.0
2014-05-29 12:35:00,73.98,73.98,73.91,73.96,9400.0,55.4432,55.4432,55.3907,55.4282,9400.0
2014-05-29 12:40:00,73.95,73.98,73.94,73.96,7000.0,55.4207,55.4432,55.4132,55.4282,7000.0
2014-05-29 12:45:00,73.97,73.98,73.95,73.97,4500.0,55.4357,55.4432,55.4207,55.4357,4500.0
2014-05-29 12:50:00,73.98,74.0,73.96,73.96,18400.0,55.4432,55.4581,55.4282,55.4282,18400.0
2014-05-29 12:55:00,73.98,73.98,73.94,73.95,9400.0,55.4432,55.4432,55.4132,55.4207,9400.0
2014-05-29 13:00:00,73.96,73.97,73.89,73.89,15000.0,55.4282,55.4357,55.3757,55.3757,15000.0
2014-05-29 13:05:00,73.9,73.92,73.82,73.84,15100.0,55.3832,55.3982,55.3232,55.3382,15100.0
2014-05-29 13:10:00,73.85,73.85,73.76,73.77,15100.0,55.3457,55.3457,55.2783,55.2858,15100.0
2014-05-29 13:15:00,73.76,73.8,73.76,73.76,9300.0,55.2783,55.3083,55.2783,55.2783,9300.0
2014-05-29 13:20:00,73.77,73.81,73.74,73.75,15600.0,55.2858,55.3158,55.2633,55.2708,15600.0
2014-05-29 13:25:00,73.75,73.75,73.68,73.7,27000.0,55.2708,55.2708,55.2183,55.2333,27000.0
2014-05-29 13:30:00,73.69,73.69,73.55,73.58,92100.0,55.2258,55.2258,55.1209,55.1434,92100.0
2014-05-29 13:35:00,73.59,73.8,73.56,73.8,35200.0,55.1509,55.3083,55.1284,55.3083,35200.0
2014-05-29 13:40:00,73.8,73.84,73.79,73.83,9000.0,55.3083,55.3382,55.3008,55.3307,9000.0
2014-05-29 13:45:00,73.83,73.89,73.82,73.86,8300.0,55.3307,55.3757,55.3232,55.3532,8300.0
2014-05-29 13:50:00,73.85,73.91,73.82,73.84,14000.0,55.3457,55.3907,55.3232,55.3382,14000.0
2014-05-29 13:55:00,73.84,73.85,73.79,73.8,8400.0,55.3382,55.3457,55.3008,55.3083,8400.0
2014-05-29 14:00:00,73.81,73.85,73.79,73.82,10500.0,55.3158,55.3457,55.3008,55.3232,10500.0
2014-05-29 14:05:00,73.81,73.84,73.8,73.84,7600.0,55.3158,55.3382,55.3083,55.3382,7600.0
2014-05-29 14:10:00,73.83,73.84,73.81,73.84,8100.0,55.3307,55.3382,55.3158,55.3382,8100.0
2014-05-29 14:15:00,73.84,73.84,73.82,73.83,9100.0,55.3382,55.3382,55.3232,55.3307,9100.0
2014-05-29 14:20:00,73.84,73.91,73.84,73.91,11000.0,55.3382,55.3907,55.3382,55.3907,11000.0
2014-05-29 14:25:00,73.91,73.91,73.83,73.89,11800.0,55.3907,55.3907,55.3307,55.3757,11800.0
2014-05-29 14:30:00,73.87,73.89,73.86,73.87,9100.0,55.3607,55.3757,55.3532,55.3607,9100.0
2014-05-29 14:35:00,73.88,74.03,73.87,74.03,22500.0,55.3682,55.4806,55.3607,55.4806,22500.0
2014-05-29 14:40:00,74.03,74.05,73.94,73.98,11400.0,55.4806,55.4956,55.4132,55.4432,11400.0
2014-05-29 14:45:00,73.98,73.99,73.96,73.97,8400.0,55.4432,55.4506,55.4282,55.4357,8400.0
2014-05-29 14:50:00,73.98,73.99,73.96,73.97,9600.0,55.4432,55.4506,55.4282,55.4357,9600.0
2014-05-29 14:55:00,73.98,73.98,73.95,73.96,17700.0,55.4432,55.4432,55.4207,55.4282,17700.0
2014-05-29 15:00:00,73.96,73.99,73.96,73.99,16100.0,55.4282,55.4506,55.4282,55.4506,16100.0
2014-05-29 15:05:00,73.99,74.0,73.92,73.99,20600.0,55.4506,55.4581,55.3982,55.4506,20600.0
2014-05-29 15:10:00,74.0,74.0,73.95,73.98,14600.0,55.4581,55.4581,55.4207,55.4432,14600.0
2014-05-29 15:15:00,73.98,74.0,73.96,74.0,14400.0,55.4432,55.4581,55.4282,55.4581,14400.0
2014-05-29 15:20:00,74.0,74.0,73.97,74.0,21800.0,55.4581,55.4581,55.4357,55.4581,21800.0
2014-05-29 15:25:00,74.0,74.0,73.98,73.99,22300.0,55.4581,55.4581,55.4432,55.4506,22300.0
2014-05-29 15:30:00,74.0,74.01,73.98,73.98,28100.0,55.4581,55.4656,55.4432,55.4432,28100.0
2014-05-29 15:35:00,73.98,73.99,73.96,73.97,27300.0,55.4432,55.4506,55.4282,55.4357,27300.0
2014-05-29 15:40:00,73.96,73.98,73.95,73.97,33900.0,55.4282,55.4432,55.4207,55.4357,33900.0
2014-05-29 15:45:00,73.98,74.02,73.97,74.01,52000.0,55.4432,55.4731,55.4357,55.4656,52000.0
2014-05-29 15:50:00,74.02,74.06,74.0,74.02,49000.0,55.4731,55.5031,55.4581,55.4731,49000.0
2014-05-29 15:55:00,74.03,74.04,73.97,74.03,90300.0,55.4806,55.4881,55.4357,55.4806,90300.0
2014-05-30 09:30:00,73.73,73.94,73.69,73.85,33100.0,55.2558,55.4132,55.2258,55.3457,33100.0
2014-05-30 09:35:00,73.82,73.88,73.53,73.72,31600.0,55.3232,55.3682,55.1059,55.2483,31600.0
2014-05-30 09:40:00,73.72,73.88,73.6,73.71,16800.0,55.2483,55.3682,55.1584,55.2408,16800.0
2014-05-30 09:45:00,73.7,73.86,73.7,73.77,10400.0,55.2333,55.3532,55.2333,55.2858,10400.0
2014-05-30 09:50:00,73.77,73.77,73.67,73.71,15600.0,55.2858,55.2858,55.2108,55.2408,15600.0
2014-05-30 09:55:00,73.72,73.72,73.58,73.68,23800.0,55.2483,55.2483,55.1434,55.2183,23800.0
2014-05-30 10:00:00,73.67,73.74,73.61,73.67,26400.0,55.2108,55.2633,55.1659,55.2108,26400.0
2014-05-30 10:05:00,73.68,73.73,73.64,73.69,39500.0,55.2183,55.2558,55.1883,55.2258,39500.0
2014-05-30 10:10:00,73.7,73.76,73.66,73.73,66200.0,55.2333,55.2783,55.2033,55.2558,66200.0
2014-05-30 10:15:00,73.74,73.76,73.58,73.6,71100.0,55.2633,55.2783,55.1434,55.1584,71100.0
2014-05-30 10:20:00,73.61,73.64,73.53,73.54,22100.0,55.1659,55.1883,55.1059,55.1134,22100.0
2014-05-30 10:25:00,73.53,73.64,73.53,73.59,34400.0,55.1059,55.1883,55.1059,55.1509,34400.0
2014-05-30 10:30:00,73.58,73.61,73.46,73.48,32200.0,55.1434,55.1659,55.0534,55.0684,32200.0
2014-05-30 10:35:00,73.48,73.53,73.41,73.41,31600.0,55.0684,55.1059,55.016,55.016,31600.0
2014-05-30 10:40:00,73.41,73.41,73.31,73.37,53500.0,55.016,55.016,54.941,54.986,53500.0
2014-05-30 10:45:00,73.34,73.38,73.28,73.35,44500.0,54.9635,54.9935,54.9186,54.971,44500.0
2014-05-30 10:50:00,73.37,73.4,73.3,73.34,76100.0,54.986,55.0085,54.9335,54.9635,76100.0
2014-05-30 10:55:00,73.36,73.37,73.3,73.33,27500.0,54.9785,54.986,54.9335,54.956,27500.0
2014-05-30 11:00:00,73.33,73.44,73.31,73.4,55200.0,54.956,55.0385,54.941,55.0085,55200.0
2014-05-30 11:05:00,73.4,73.64,73.39,73.59,27700.0,55.0085,55.1883,55.001,55.1509,27700.0
2014-05-30 11:10:00,73.59,73.62,73.57,73.62,5200.0,55.1509,55.1734,55.1359,55.1734,5200.0
2014-05-30 11:15:00,73.63,73.65,73.61,73.61,8900.0,55.1809,55.1958,55.1659,55.1659,8900.0
2014-05-30 11:20:00,73.61,73.65,73.51,73.56,20300.0,55.1659,55.1958,55.0909,55.1284,20300.0
2014-05-30 11:25:00,73.55,73.56,73.46,73.49,12000.0,55.1209,55.1284,55.0534,55.0759,12000.0
2014-05-30 11:30:00,73.49,73.62,73.48,73.62,6900.0,55.0759,55.1734,55.0684,55.1734,6900.0
2014-05-30 11:35:00,73.61,73.64,73.6,73.61,7200.0,55.1659,55.1883,55.1584,55.1659,7200.0
2014-05-30 11:40:00,73.61,73.64,73.58,73.64,9000.0,55.1659,55.1883,55.1434,55.1883,9000.0
2014-05-30 11:45:00,73.64,73.67,73.63,73.67,4000.0,55.1883,55.2108,55.1809,55.2108,4000.0
2014-05-30 11:50:00,73.68,73.69,73.67,73.68,3200.0,55.2183,55.2258,55.2108,55.2183,3200.0
2014-05-30 11:55:00,73.68,73.72,73.68,73.7,9000.0,55.2183,55.2483,55.2183,55.2333,9000.0
2014-05-30 12:00:00,73.69,73.69,73.64,73.64,4000.0,55.2258,55.2258,55.1883,55.1883,4000.0
2014-05-30 12:05:00,73.63,73.65,73.6,73.6,5500.0,55.1809,55.1958,55.1584,55.1584,5500.0
2014-05-30 12:10:00,73.59,73.59,73.52,73.53,5600.0,55.1509,55.1509,55.0984,55.1059,5600.0
2014-05-30 12:15:00,73.52,73.62,73.5,73.6,8600.0,55.0984,55.1734,55.0834,55.1584,8600.0
2014-05-30 12:20:00,73.6,73.63,73.58,73.6,4400.0,55.1584,55.1809,55.1434,55.1584,4400.0
2014-05-30 12:25:00,73.59,73.6,73.53,73.58,8200.0,55.1509,55.1584,55.1059,55.1434,8200.0
2014-05-30 12:30:00,73.58,73.58,73.42,73.43,7800.0,55.1434,55.1434,55.0235,55.031,7800.0
2014-05-30 12:35:00,73.41,73.43,73.33,73.33,5000.0,55.016,55.031,54.956,54.956,5000.0
2014-05-30 12:40:00,73.32,73.44,73.32,73.44,5300.0,54.9485,55.0385,54.9485,55.0385,5300.0
2014-05-30 12:45:00,73.43,73.45,73.38,73.41,4500.0,55.031,55.046,54.9935,55.016,4500.0
2014-05-30 12:50:00,73.41,73.45,73.38,73.41,5800.0,55.016,55.046,54.9935,55.016,5800.0
2014-05-30 12:55:00,73.41,73.45,73.41,73.43,4500.0,55.016,55.046,55.016,55.031,4500.0
2014-05-30 13:00:00,73.43,73.53,73.42,73.53,3300.0,55.031,55.1059,55.0235,55.1059,3300.0
2014-05-30 13:05:00,73.54,73.56,73.53,73.54,4100.0,55.1134,55.1284,55.1059,55.1134,4100.0
2014-05-30 13:10:00,73.56,73.59,73.55,73.57,3600.0,55.1284,55.1509,55.1209,55.1359,3600.0
2014-05-30 13:15:00,73.58,73.58,73.49,73.51,4000.0,55.1434,55.1434,55.0759,55.0909,4000.0
2014-05-30 13:20:00,73.52,73.52,73.42,73.46,6700.0,55.0984,55.0984,55.0235,55.0534,6700.0
2014-05-30 13:25:00,73.47,73.51,73.42,73.5,17600.0,55.0609,55.0909,55.0235,55.0834,17600.0
2014-05-30 13:30:00,73.49,73.5,73.42,73.45,7800.0,55.0759,55.0834,55.0235,55.046,7800.0
2014-05-30 13:35:00,73.46,73.48,73.43,73.46,12300.0,55.0534,55.0684,55.031,55.0534,12300.0
2014-05-30 13:40:00,73.48,73.5,73.41,73.44,6400.0,55.0684,55.0834,55.016,55.0385,6400.0
2014-05-30 13:45:00,73.44,73.54,73.44,73.49,7400.0,55.0385,55.1134,55.0385,55.0759,7400.0
2014-05-30 13:50:00,73.49,73.57,73.47,73.5,27600.0,55.0759,55.1359,55.0609,55.0834,27600.0
2014-05-30 13:55:00,73.5,73.5,73.41,73.47,14400.0,55.0834,55.0834,55.016,55.0609,14400.0
2014-05-30 14:00:00,73.47,73.51,73.46,73.5,7000.0,55.0609,55.0909,55.0534,55.0834,7000.0
2014-05-30 14:05:00,73.49,73.5,73.44,73.49,33900.0,55.0759,55.0834,55.0385,55.0759,33900.0
2014-05-30 14:10:00,73.5,73.54,73.49,73.5,10900.0,55.0834,55.1134,55.0759,55.0834,10900.0
2014-05-30 14:15:00,73.51,73.52,73.49,73.49,8700.0,55.0909,55.0984,55.0759,55.0759,8700.0
2014-05-30 14:20:00,73.5,73.52,73.47,73.52,16500.0,55.0834,55.0984,55.0609,55.0984,16500.0
2014-05-30 14:25:00,73.53,73.58,73.52,73.57,9900.0,55.1059,55.1434,55.0984,55.1359,9900.0
2014-05-30 14:30:00,73.56,73.57,73.47,73.51,11200.0,55.1284,55.1359,55.0609,55.0909,11200.0
2014-05-30 14:35:00,73.51,73.55,73.49,73.54,6900.0,55.0909,55.1209,55.0759,55.1134,6900.0
2014-05-30 14:40:00,73.53,73.58,73.5,73.52,14200.0,55.1059,55.1434,55.0834,55.0984,14200.0
2014-05-30 14:45:00,73.53,73.55,73.49,73.55,10100.0,55.1059,55.1209,55.0759,55.1209,10100.0
2014-05-30 14:50:00,73.56,73.59,73.53,73.59,12500.0,55.1284,55.1509,55.1059,55.1509,12500.0
2014-05-30 14:55:00,73.58,73.59,73.54,73.54,13900.0,55.1434,55.1509,55.1134,55.1134,13900.0
2014-05-30 15:00:00,73.53,73.55,73.47,73.52,13300.0,55.1059,55.1209,55.0609,55.0984,13300.0
2014-05-30 15:05:00,73.51,73.6,73.5,73.58,12900.0,55.0909,55.1584,55.0834,55.1434,12900.0
2014-05-30 15:10:00,73.59,73.68,73.59,73.68,10300.0,55.1509,55.2183,55.1509,55.2183,10300.0
2014-05-30 15:15:00,73.68,73.69,73.64,73.65,14000.0,55.2183,55.2258,55.1883,55.1958,14000.0
2014-05-30 15:20:00,73.64,73.67,73.62,73.64,11000.0,55.1883,55.2108,55.1734,55.1883,11000.0
2014-05-30 15:25:00,73.64,73.67,73.59,73.65,19000.0,55.1883,55.2108,55.1509,55.1958,19000.0
2014-05-30 15:30:00,73.66,73.7,73.65,73.7,21000.0,55.2033,55.2333,55.1958,55.2333,21000.0
2014-05-30 15:35:00,73.7,73.82,73.68,73.7,36600.0,55.2333,55.3232,55.2183,55.2333,36600.0
2014-05-30 15:40:00,73.7,73.81,73.7,73.8,21900.0,55.2333,55.3158,55.2333,55.3083,21900.0
2014-05-30 15:45:00,73.79,73.8,73.72,73.72,51700.0,55.3008,55.3083,55.2483,55.2483,51700.0
2014-05-30 15:50:00,73.72,73.74,73.69,73.71,56000.0,55.2483,55.2633,55.2258,55.2408,56000.0
2014-05-30 15:55:00,73.7,73.75,73.66,73.7,119600.0,55.2333,55.2708,55.2033,55.2333,119600.0
2014-06-02 09:30:00,73.75,73.85,73.55,73.69,35700.0,55.2708,55.3457,55.1209,55.2258,35700.0
2014-06-02 09:35:00,73.7,73.8,73.69,73.74,25500.0,55.2333,55.3083,55.2258,55.2633,25500.0
2014-06-02 09:40:00,73.74,73.93,73.74,73.87,28400.0,55.2633,55.4057,55.2633,55.3607,28400.0
2014-06-02 09:45:00,73.85,73.87,73.67,73.7,38300.0,55.3457,55.3607,55.2108,55.2333,38300.0
2014-06-02 09:50:00,73.7,73.72,73.57,73.61,22300.0,55.2333,55.2483,55.1359,55.1659,22300.0
2014-06-02 09:55:00,73.6,73.62,73.5,73.54,24200.0,55.1584,55.1734,55.0834,55.1134,24200.0
2014-06-02 10:00:00,73.52,73.52,73.25,73.31,75800.0,55.0984,55.0984,54.8961,54.941,75800.0
2014-06-02 10:05:00,73.29,73.35,72.96,72.96,67600.0,54.926,54.971,54.6787,54.6787,67600.0
2014-06-02 10:10:00,72.95,73.11,72.95,73.11,36800.0,54.6712,54.7911,54.6712,54.7911,36800.0
2014-06-02 10:15:00,73.13,73.19,73.09,73.1,23600.0,54.8061,54.8511,54.7762,54.7837,23600.0
2014-06-02 10:20:00,73.11,73.11,73.04,73.06,17300.0,54.7911,54.7911,54.7387,54.7537,17300.0
2014-06-02 10:25:00,73.06,73.11,73.04,73.1,25000.0,54.7537,54.7911,54.7387,54.7837,25000.0
2014-06-02 10:30:00,73.1,73.13,73.03,73.06,18600.0,54.7837,54.8061,54.7312,54.7537,18600.0
2014-06-02 10:35:00,73.07,73.24,73.05,73.22,26700.0,54.7612,54.8886,54.7462,54.8736,26700.0
2014-06-02 10:40:00,73.25,73.25,73.17,73.2,9900.0,54.8961,54.8961,54.8361,54.8586,9900.0
2014-06-02 10:45:00,73.21,73.25,73.14,73.15,5200.0,54.8661,54.8961,54.8136,54.8211,5200.0
2014-06-02 10:50:00,73.16,73.2,73.14,73.18,7000.0,54.8286,54.8586,54.8136,54.8436,7000.0
2014-06-02 10:55:00,73.18,73.26,73.16,73.26,8100.0,54.8436,54.9036,54.8286,54.9036,8100.0
2014-06-02 11:00:00,73.26,73.34,73.22,73.32,10000.0,54.9036,54.9635,54.8736,54.9485,10000.0
2014-06-02 11:05:00,73.33,73.49,73.33,73.48,16500.0,54.956,55.0759,54.956,55.0684,16500.0
2014-06-02 11:10:00,73.48,73.57,73.44,73.46,17400.0,55.0684,55.1359,55.0385,55.0534,17400.0
2014-06-02 11:15:00,73.47,73.48,73.44,73.48,7500.0,55.0609,55.0684,55.0385,55.0684,7500.0
2014-06-02 11:20:00,73.48,73.5,73.46,73.47,13700.0,55.0684,55.0834,55.0534,55.0609,13700.0
2014-06-02 11:25:00,73.49,73.67,73.45,73.63,34300.0,55.0759,55.2108,55.046,55.1809,34300.0
2014-06-02 11:30:00,73.64,73.65,73.51,73.53,15000.0,55.1883,55.1958,55.0909,55.1059,15000.0
2014-06-02 11:35:00,73.56,73.58,73.5,73.55,11200.0,55.1284,55.1434,55.0834,55.1209,11200.0
2014-06-02 11:40:00,73.53,73.55,73.49,73.54,9700.0,55.1059,55.1209,55.0759,55.1134,9700.0
2014-06-02 11:45:00,73.55,73.62,73.51,73.62,17100.0,55.1209,55.1734,55.0909,55.1734,17100.0
2014-06-02 11:50:00,73.64,73.68,73.61,73.64,17800.0,55.1883,55.2183,55.1659,55.1883,17800.0
2014-06-02 11:55:00,73.64,73.66,73.52,73.53,20700.0,55.1883,55.2033,55.0984,55.1059,20700.0
2014-06-02 12:00:00,73.54,73.57,73.53,73.56,11800.0,55.1134,55.1359,55.1059,55.1284,11800.0
2014-06-02 12:05:00,73.56,73.59,73.54,73.56,18800.0,55.1284,55.1509,55.1134,55.1284,18800.0
2014-06-02 12:10:00,73.57,73.59,73.55,73.57,9800.0,55.1359,55.1509,55.1209,55.1359,9800.0
2014-06-02 12:15:00,73.56,73.58,73.48,73.48,8600.0,55.1284,55.1434,55.0684,55.0684,8600.0
2014-06-02 12:20:00,73.49,73.55,73.49,73.54,8600.0,55.0759,55.1209,55.0759,55.1134,8600.0
2014-06-02 12:25:00,73.53,73.58,73.53,73.58,8200.0,55.1059,55.1434,55.1059,55.1434,8200.0
2014-06-02 12:30:00,73.58,73.65,73.58,73.65,8000.0,55.1434,55.1958,55.1434,55.1958,8000.0
2014-06-02 12:35:00,73.66,73.67,73.63,73.64,8500.0,55.2033,55.2108,55.1809,55.1883,8500.0
2014-06-02 12:40:00,73.63,73.63,73.57,73.61,8700.0,55.1809,55.1809,55.1359,55.1659,8700.0
2014-06-02 12:45:00,73.61,73.63,73.59,73.62,4600.0,55.1659,55.1809,55.1509,55.1734,4600.0
2014-06-02 12:50:00,73.62,73.65,73.58,73.58,9400.0,55.1734,55.1958,55.1434,55.1434,9400.0
2014-06-02 12:55:00,73.57,73.58,73.55,73.56,5300.0,55.1359,55.1434,55.1209,55.1284,5300.0
2014-06-02 13:00:00,73.55,73.62,73.55,73.57,8900.0,55.1209,55.1734,55.1209,55.1359,8900.0
2014-06-02 13:05:00,73.55,73.55,73.49,73.5,9600.0,55.1209,55.1209,55.0759,55.0834,9600.0
2014-06-02 13:10:00,73.52,73.55,73.51,73.51,6200.0,55.0984,55.1209,55.0909,55.0909,6200.0
2014-06-02 13:15:00,73.5,73.52,73.49,73.5,10300.0,55.0834,55.0984,55.0759,55.0834,10300.0
2014-06-02 13:20:00,73.51,73.59,73.51,73.57,10500.0,55.0909,55.1509,55.0909,55.1359,10500.0
2014-06-02 13:25:00,73.58,73.67,73.58,73.67,12800.0,55.1434,55.2108,55.1434,55.2108,12800.0
2014-06-02 13:30:00,73.66,73.67,73.62,73.63,13100.0,55.2033,55.2108,55.1734,55.1809,13100.0
2014-06-02 13:35:00,73.64,73.65,73.57,73.57,10900.0,55.1883,55.1958,55.1359,55.1359,10900.0
2014-06-02 13:40:00,73.57,73.57,73.49,73.49,9100.0,55.1359,55.1359,55.0759,55.0759,9100.0
2014-06-02 13:45:00,73.49,73.53,73.45,73.47,15600.0,55.0759,55.1059,55.046,55.0609,15600.0
2014-06-02 13:50:00,73.46,73.5,73.46,73.46,9500.0,55.0534,55.0834,55.0534,55.0534,9500.0
2014-06-02 13:55:00,73.47,73.53,73.47,73.53,7100.0,55.0609,55.1059,55.0609,55.1059,7100.0
2014-06-02 14:00:00,73.52,73.54,73.51,73.54,8200.0,55.0984,55.1134,55.0909,55.1134,8200.0
2014-06-02 14:05:00,73.54,73.56,73.53,73.55,5300.0,55.1134,55.1284,55.1059,55.1209,5300.0
2014-06-02 14:10:00,73.55,73.56,73.49,73.51,16100.0,55.1209,55.1284,55.0759,55.0909,16100.0
2014-06-02 14:15:00,73.51,73.51,73.48,73.49,8300.0,55.0909,55.0909,55.0684,55.0759,8300.0
2014-06-02 14:20:00,73.49,73.58,73.49,73.58,12000.0,55.0759,55.1434,55.0759,55.1434,12000.0
2014-06-02 14:25:00,73.58,73.58,73.55,73.55,13300.0,55.1434,55.1434,55.1209,55.1209,13300.0
2014-06-02 14:30:00,73.56,73.58,73.53,73.56,11600.0,55.1284,55.1434,55.1059,55.1284,11600.0
2014-06-02 14:35:00,73.57,73.66,73.56,73.66,9500.0,55.1359,55.2033,55.1284,55.2033,9500.0
2014-06-02 14:40:00,73.66,73.7,73.64,73.69,13000.0,55.2033,55.2333,55.1883,55.2258,13000.0
2014-06-02 14:45:00,73.68,73.73,73.65,73.67,36300.0,55.2183,55.2558,55.1958,55.2108,36300.0
2014-06-02 14:50:00,73.67,73.69,73.62,73.63,14800.0,55.2108,55.2258,55.1734,55.1809,14800.0
2014-06-02 14:55:00,73.63,73.63,73.61,73.63,7300.0,55.1809,55.1809,55.1659,55.1809,7300.0
2014-06-02 15:00:00,73.62,73.62,73.55,73.57,17900.0,55.1734,55.1734,55.1209,55.1359,17900.0
2014-06-02 15:05:00,73.57,73.61,73.56,73.59,14100.0,55.1359,55.1659,55.1284,55.1509,14100.0
2014-06-02 15:10:00,73.6,73.6,73.46,73.46,15600.0,55.1584,55.1584,55.0534,55.0534,15600.0
2014-06-02 15:15:00,73.47,73.53,73.47,73.52,18400.0,55.0609,55.1059,55.0609,55.0984,18400.0
2014-06-02 15:20:00,73.53,73.57,73.52,73.56,9300.0,55.1059,55.1359,55.0984,55.1284,9300.0
2014-06-02 15:25:00,73.56,73.57,73.55,73.55,15400.0,55.1284,55.1359,55.1209,55.1209,15400.0
2014-06-02 15:30:00,73.55,73.57,73.52,73.54,38600.0,55.1209,55.1359,55.0984,55.1134,38600.0
2014-06-02 15:35:00,73.54,73.62,73.54,73.62,30400.0,55.1134,55.1734,55.1134,55.1734,30400.0
2014-06-02 15:40:00,73.62,73.73,73.61,73.73,39600.0,55.1734,55.2558,55.1659,55.2558,39600.0
2014-06-02 15:45:00,73.73,73.76,73.71,73.73,40100.0,55.2558,55.2783,55.2408,55.2558,40100.0
2014-06-02 15:50:00,73.72,73.72,73.66,73.69,41100.0,55.2483,55.2483,55.2033,55.2258,41100.0
2014-06-02 15:55:00,73.7,73.71,73.58,73.6,98000.0,55.2333,55.2408,55.1434,55.1584,98000.0
2014-06-03 09:30:00,73.4,73.6,73.17,73.43,37800.0,55.0085,55.1584,54.8361,55.031,37800.0
2014-06-03 09:35:00,73.45,73.56,73.36,73.56,7200.0,55.046,55.1284,54.9785,55.1284,7200.0
2014-06-03 09:40:00,73.59,73.59,73.44,73.48,13100.0,55.1509,55.1509,55.0385,55.0684,13100.0
2014-06-03 09:45:00,73.48,73.59,73.42,73.55,38500.0,55.0684,55.1509,55.0235,55.1209,38500.0
2014-06-03 09:50:00,73.54,73.64,73.54,73.58,20400.0,55.1134,55.1883,55.1134,55.1434,20400.0
2014-06-03 09:55:00,73.59,73.64,73.55,73.57,15200.0,55.1509,55.1883,55.1209,55.1359,15200.0
2014-06-03 10:00:00,73.57,73.61,73.55,73.61,18400.0,55.1359,55.1659,55.1209,55.1659,18400.0
2014-06-03 10:05:00,73.6,73.67,73.59,73.66,36100.0,55.1584,55.2108,55.1509,55.2033,36100.0
2014-06-03 10:10:00,73.64,73.66,73.57,73.58,27000.0,55.1883,55.2033,55.1359,55.1434,27000.0
2014-06-03 10:15:00,73.59,73.64,73.56,73.61,22100.0,55.1509,55.1883,55.1284,55.1659,22100.0
2014-06-03 10:20:00,73.61,73.65,73.54,73.6,20600.0,55.1659,55.1958,55.1134,55.1584,20600.0
2014-06-03 10:25:00,73.57,73.62,73.55,73.57,9800.0,55.1359,55.1734,55.1209,55.1359,9800.0
2014-06-03 10:30:00,73.58,73.61,73.55,73.58,14200.0,55.1434,55.1659,55.1209,55.1434,14200.0
2014-06-03 10:35:00,73.58,73.63,73.57,73.58,9600.0,55.1434,55.1809,55.1359,55.1434,9600.0
2014-06-03 10:40:00,73.58,73.6,73.4,73.4,20000.0,55.1434,55.1584,55.0085,55.0085,20000.0
2014-06-03 10:45:00,73.41,73.44,73.31,73.34,13400.0,55.016,55.0385,54.941,54.9635,13400.0
2014-06-03 10:50:00,73.34,73.4,73.2,73.2,9700.0,54.9635,55.0085,54.8586,54.8586,9700.0
2014-06-03 10:55:00,73.22,73.33,73.21,73.29,11500.0,54.8736,54.956,54.8661,54.926,11500.0
2014-06-03 11:00:00,73.31,73.32,73.28,73.28,17700.0,54.941,54.9485,54.9186,54.9186,17700.0
2014-06-03 11:05:00,73.28,73.32,73.27,73.31,12200.0,54.9186,54.9485,54.9111,54.941,12200.0
2014-06-03 11:10:00,73.32,73.36,73.29,73.34,12200.0,54.9485,54.9785,54.926,54.9635,12200.0
2014-06-03 11:15:00,73.35,73.37,73.27,73.36,19600.0,54.971,54.986,54.9111,54.9785,19600.0
2014-06-03 11:20:00,73.34,73.45,73.32,73.44,8500.0,54.9635,55.046,54.9485,55.0385,8500.0
2014-06-03 11:25:00,73.43,73.44,73.42,73.42,9100.0,55.031,55.0385,55.0235,55.0235,9100.0
2014-06-03 11:30:00,73.41,73.42,73.35,73.42,19300.0,55.016,55.0235,54.971,55.0235,19300.0
2014-06-03 11:35:00,73.4,73.41,73.31,73.31,11100.0,55.0085,55.016,54.941,54.941,11100.0
2014-06-03 11:40:00,73.3,73.3,73.14,73.2,15500.0,54.9335,54.9335,54.8136,54.8586,15500.0
2014-06-03 11:45:00,73.19,73.21,73.14,73.19,19100.0,54.8511,54.8661,54.8136,54.8511,19100.0
2014-06-03 11:50:00,73.19,73.28,73.19,73.21,33000.0,54.8511,54.9186,54.8511,54.8661,33000.0
2014-06-03 11:55:00,73.23,73.25,73.2,73.22,9700.0,54.8811,54.8961,54.8586,54.8736,9700.0
2014-06-03 12:00:00,73.25,73.39,73.25,73.36,46600.0,54.8961,55.001,54.8961,54.9785,46600.0
2014-06-03 12:05:00,73.34,73.37,73.29,73.31,18700.0,54.9635,54.986,54.926,54.941,18700.0
2014-06-03 12:10:00,73.31,73.4,73.3,73.37,23700.0,54.941,55.0085,54.9335,54.986,23700.0
2014-06-03 12:15:00,73.37,73.39,73.32,73.38,31700.0,54.986,55.001,54.9485,54.9935,31700.0
2014-06-03 12:20:00,73.39,73.46,73.36,73.44,18200.0,55.001,55.0534,54.9785,55.0385,18200.0
2014-06-03 12:25:00,73.44,73.47,73.41,73.47,11100.0,55.0385,55.0609,55.016,55.0609,11100.0
2014-06-03 12:30:00,73.46,73.46,73.43,73.44,9500.0,55.0534,55.0534,55.031,55.0385,9500.0
2014-06-03 12:35:00,73.44,73.44,73.38,73.43,14900.0,55.0385,55.0385,54.9935,55.031,14900.0
2014-06-03 12:40:00,73.42,73.47,73.42,73.46,3100.0,55.0235,55.0609,55.0235,55.0534,3100.0
2014-06-03 12:45:00,73.46,73.47,73.44,73.44,8000.0,55.0534,55.0609,55.0385,55.0385,8000.0
2014-06-03 12:50:00,73.43,73.45,73.4,73.4,16800.0,55.031,55.046,55.0085,55.0085,16800.0
2014-06-03 12:55:00,73.4,73.41,73.39,73.4,5500.0,55.0085,55.016,55.001,55.0085,5500.0
2014-06-03 13:00:00,73.41,73.41,73.38,73.39,8200.0,55.016,55.016,54.9935,55.001,8200.0
2014-06-03 13:05:00,73.39,73.42,73.38,73.39,16700.0,55.001,55.0235,54.9935,55.001,16700.0
2014-06-03 13:10:00,73.39,73.4,73.35,73.35,45000.0,55.001,55.0085,54.971,54.971,45000.0
2014-06-03 13:15:00,73.37,73.4,73.34,73.34,9400.0,54.986,55.0085,54.9635,54.9635,9400.0
2014-06-03 13:20:00,73.34,73.39,73.33,73.39,5200.0,54.9635,55.001,54.956,55.001,5200.0
2014-06-03 13:25:00,73.38,73.41,73.37,73.38,21700.0,54.9935,55.016,54.986,54.9935,21700.0
2014-06-03 13:30:00,73.38,73.39,73.35,73.35,17300.0,54.9935,55.001,54.971,54.971,17300.0
2014-06-03 13:35:00,73.35,73.36,73.32,73.35,7100.0,54.971,54.9785,54.9485,54.971,7100.0
2014-06-03 13:40:00,73.36,73.37,73.3,73.31,10400.0,54.9785,54.986,54.9335,54.941,10400.0
2014-06-03 13:45:00,73.3,73.31,73.27,73.27,19000.0,54.9335,54.941,54.9111,54.9111,19000.0
2014-06-03 13:50:00,73.28,73.31,73.24,73.29,14700.0,54.9186,54.941,54.8886,54.926,14700.0
2014-06-03 13:55:00,73.29,73.31,73.26,73.31,15900.0,54.926,54.941,54.9036,54.941,15900.0
2014-06-03 14:00:00,73.32,73.37,73.32,73.35,8500.0,54.9485,54.986,54.9485,54.971,8500.0
2014-06-03 14:05:00,73.35,73.4,73.35,73.39,12400.0,54.971,55.0085,54.971,55.001,12400.0
2014-06-03 14:10:00,73.39,73.4,73.34,73.39,14100.0,55.001,55.0085,54.9635,55.001,14100.0
2014-06-03 14:15:00,73.4,73.46,73.39,73.45,14600.0,55.0085,55.0534,55.001,55.046,14600.0
2014-06-03 14:20:00,73.46,73.47,73.43,73.44,18800.0,55.0534,55.0609,55.031,55.0385,18800.0
2014-06-03 14:25:00,73.44,73.48,73.44,73.47,12100.0,55.0385,55.0684,55.0385,55.0609,12100.0
2014-06-03 14:30:00,73.48,73.55,73.46,73.53,53600.0,55.0684,55.1209,55.0534,55.1059,53600.0
2014-06-03 14:35:00,73.53,73.54,73.4,73.44,104800.0,55.1059,55.1134,55.0085,55.0385,104800.0
2014-06-03 14:40:00,73.43,73.55,73.43,73.54,16500.0,55.031,55.1209,55.031,55.1134,16500.0
2014-06-03 14:45:00,73.54,73.6,73.53,73.56,25300.0,55.1134,55.1584,55.1059,55.1284,25300.0
2014-06-03 14:50:00,73.56,73.59,73.54,73.58,16900.0,55.1284,55.1509,55.1134,55.1434,16900.0
2014-06-03 14:55:00,73.58,73.58,73.55,73.57,14400.0,55.1434,55.1434,55.1209,55.1359,14400.0
2014-06-03 15:00:00,73.57,73.59,73.54,73.55,37500.0,55.1359,55.1509,55.1134,55.1209,37500.0
2014-06-03 15:05:00,73.54,73.56,73.46,73.47,21400.0,55.1134,55.1284,55.0534,55.0609,21400.0
2014-06-03 15:10:00,73.47,73.53,73.47,73.5,16300.0,55.0609,55.1059,55.0609,55.0834,16300.0
2014-06-03 15:15:00,73.51,73.54,73.49,73.5,18100.0,55.0909,55.1134,55.0759,55.0834,18100.0
2014-06-03 15:20:00,73.51,73.57,73.51,73.55,31200.0,55.0909,55.1359,55.0909,55.1209,31200.0
2014-06-03 15:25:00,73.55,73.56,73.49,73.49,45900.0,55.1209,55.1284,55.0759,55.0759,45900.0
2014-06-03 15:30:00,73.5,73.51,73.48,73.48,23900.0,55.0834,55.0909,55.0684,55.0684,23900.0
2014-06-03 15:35:00,73.48,73.52,73.48,73.51,33000.0,55.0684,55.0984,55.0684,55.0909,33000.0
2014-06-03 15:40:00,73.51,73.51,73.49,73.51,34200.0,55.0909,55.0909,55.0759,55.0909,34200.0
2014-06-03 15:45:00,73.51,73.51,73.47,73.5,46100.0,55.0909,55.0909,55.0609,55.0834,46100.0
2014-06-03 15:50:00,73.51,73.53,73.5,73.53,88500.0,55.0909,55.1059,55.0834,55.1059,88500.0
2014-06-03 15:55:00,73.52,73.56,73.5,73.54,102600.0,55.0984,55.1284,55.0834,55.1134,102600.0
2014-06-04 09:30:00,73.44,73.48,73.13,73.24,32500.0,55.0385,55.0684,54.8061,54.8886,32500.0
2014-06-04 09:35:00,73.25,73.33,73.11,73.33,14200.0,54.8961,54.956,54.7911,54.956,14200.0
2014-06-04 09:40:00,73.3,73.31,73.1,73.16,20400.0,54.9335,54.941,54.7837,54.8286,20400.0
2014-06-04 09:45:00,73.19,73.44,73.18,73.19,20200.0,54.8511,55.0385,54.8436,54.8511,20200.0
2014-06-04 09:50:00,73.19,73.39,73.16,73.32,21400.0,54.8511,55.001,54.8286,54.9485,21400.0
2014-06-04 09:55:00,73.33,73.33,73.27,73.3,16500.0,54.956,54.956,54.9111,54.9335,16500.0
2014-06-04 10:00:00,73.3,73.56,73.29,73.53,18600.0,54.9335,55.1284,54.926,55.1059,18600.0
2014-06-04 10:05:00,73.53,73.55,73.5,73.51,20200.0,55.1059,55.1209,55.0834,55.0909,20200.0
2014-06-04 10:10:00,73.53,73.65,73.51,73.63,22100.0,55.1059,55.1958,55.0909,55.1809,22100.0
2014-06-04 10:15:00,73.66,73.67,73.52,73.53,6000.0,55.2033,55.2108,55.0984,55.1059,6000.0
2014-06-04 10:20:00,73.52,73.54,73.47,73.48,39100.0,55.0984,55.1134,55.0609,55.0684,39100.0
2014-06-04 10:25:00,73.5,73.56,73.45,73.45,8700.0,55.0834,55.1284,55.046,55.046,8700.0
2014-06-04 10:30:00,73.43,73.53,73.43,73.46,35600.0,55.031,55.1059,55.031,55.0534,35600.0
2014-06-04 10:35:00,73.45,73.51,73.45,73.48,47100.0,55.046,55.0909,55.046,55.0684,47100.0
2014-06-04 10:40:00,73.49,73.52,73.47,73.5,20900.0,55.0759,55.0984,55.0609,55.0834,20900.0
2014-06-04 10:45:00,73.49,73.51,73.45,73.47,7700.0,55.0759,55.0909,55.046,55.0609,7700.0
2014-06-04 10:50:00,73.46,73.54,73.45,73.54,6000.0,55.0534,55.1134,55.046,55.1134,6000.0
2014-06-04 10:55:00,73.55,73.58,73.53,73.58,7900.0,55.1209,55.1434,55.1059,55.1434,7900.0
2014-06-04 11:00:00,73.6,73.6,73.51,73.55,12800.0,55.1584,55.1584,55.0909,55.1209,12800.0
2014-06-04 11:05:00,73.54,73.56,73.52,73.52,12800.0,55.1134,55.1284,55.0984,55.0984,12800.0
2014-06-04 11:10:00,73.52,73.53,73.46,73.46,11600.0,55.0984,55.1059,55.0534,55.0534,11600.0
2014-06-04 11:15:00,73.47,73.48,73.39,73.41,26100.0,55.0609,55.0684,55.001,55.016,26100.0
2014-06-04 11:20:00,73.41,73.5,73.41,73.45,28800.0,55.016,55.0834,55.016,55.046,28800.0
2014-06-04 11:25:00,73.47,73.48,73.43,73.48,23800.0,55.0609,55.0684,55.031,55.0684,23800.0
2014-06-04 11:30:00,73.46,73.47,73.41,73.46,11600.0,55.0534,55.0609,55.016,55.0534,11600.0
2014-06-04 11:35:00,73.46,73.5,73.44,73.44,34900.0,55.0534,55.0834,55.0385,55.0385,34900.0
2014-06-04 11:40:00,73.46,73.49,73.44,73.46,14500.0,55.0534,55.0759,55.0385,55.0534,14500.0
2014-06-04 11:45:00,73.46,73.49,73.45,73.46,7700.0,55.0534,55.0759,55.046,55.0534,7700.0
2014-06-04 11:50:00,73.46,73.49,73.45,73.47,7600.0,55.0534,55.0759,55.046,55.0609,7600.0
2014-06-04 11:55:00,73.47,73.49,73.46,73.48,14300.0,55.0609,55.0759,55.0534,55.0684,14300.0
2014-06-04 12:00:00,73.47,73.49,73.46,73.48,6500.0,55.0609,55.0759,55.0534,55.0684,6500.0
2014-06-04 12:05:00,73.48,73.5,73.47,73.47,17300.0,55.0684,55.0834,55.0609,55.0609,17300.0
2014-06-04 12:10:00,73.48,73.48,73.45,73.48,8100.0,55.0684,55.0684,55.046,55.0684,8100.0
2014-06-04 12:15:00,73.46,73.48,73.44,73.44,9400.0,55.0534,55.0684,55.0385,55.0385,9400.0
2014-06-04 12:20:00,73.44,73.5,73.44,73.45,7600.0,55.0385,55.0834,55.0385,55.046,7600.0
2014-06-04 12:25:00,73.44,73.49,73.44,73.48,7000.0,55.0385,55.0759,55.0385,55.0684,7000.0
2014-06-04 12:30:00,73.47,73.49,73.44,73.48,11400.0,55.0609,55.0759,55.0385,55.0684,11400.0
2014-06-04 12:35:00,73.48,73.5,73.46,73.49,16400.0,55.0684,55.0834,55.0534,55.0759,16400.0
2014-06-04 12:40:00,73.49,73.51,73.48,73.5,11600.0,55.0759,55.0909,55.0684,55.0834,11600.0
2014-06-04 12:45:00,73.5,73.5,73.47,73.47,12600.0,55.0834,55.0834,55.0609,55.0609,12600.0
2014-06-04 12:50:00,73.47,73.5,73.46,73.5,14600.0,55.0609,55.0834,55.0534,55.0834,14600.0
2014-06-04 12:55:00,73.5,73.5,73.47,73.48,13700.0,55.0834,55.0834,55.0609,55.0684,13700.0
2014-06-04 13:00:00,73.47,73.52,73.47,73.52,11400.0,55.0609,55.0984,55.0609,55.0984,11400.0
2014-06-04 13:05:00,73.51,73.55,73.51,73.54,6800.0,55.0909,55.1209,55.0909,55.1134,6800.0
2014-06-04 13:10:00,73.53,73.55,73.5,73.51,3600.0,55.1059,55.1209,55.0834,55.0909,3600.0
2014-06-04 13:15:00,73.5,73.52,73.49,73.5,9500.0,55.0834,55.0984,55.0759,55.0834,9500.0
2014-06-04 13:20:00,73.5,73.54,73.48,73.52,11800.0,55.0834,55.1134,55.0684,55.0984,11800.0
2014-06-04 13:25:00,73.52,73.53,73.46,73.48,47700.0,55.0984,55.1059,55.0534,55.0684,47700.0
2014-06-04 13:30:00,73.49,73.49,73.46,73.47,4400.0,55.0759,55.0759,55.0534,55.0609,4400.0
2014-06-04 13:35:00,73.47,73.47,73.41,73.41,8000.0,55.0609,55.0609,55.016,55.016,8000.0
2014-06-04 13:40:00,73.42,73.44,73.38,73.38,14700.0,55.0235,55.0385,54.9935,54.9935,14700.0
2014-06-04 13:45:00,73.38,73.38,73.32,73.36,16000.0,54.9935,54.9935,54.9485,54.9785,16000.0
2014-06-04 13:50:00,73.35,73.42,73.34,73.4,7700.0,54.971,55.0235,54.9635,55.0085,7700.0
2014-06-04 13:55:00,73.4,73.45,73.4,73.43,3300.0,55.0085,55.046,55.0085,55.031,3300.0
2014-06-04 14:00:00,73.43,73.43,73.39,73.39,11400.0,55.031,55.031,55.001,55.001,11400.0
2014-06-04 14:05:00,73.38,73.43,73.38,73.41,4200.0,54.9935,55.031,54.9935,55.016,4200.0
2014-06-04 14:10:00,73.42,73.42,73.35,73.36,20900.0,55.0235,55.0235,54.971,54.9785,20900.0
2014-06-04 14:15:00,73.36,73.36,73.32,73.32,15100.0,54.9785,54.9785,54.9485,54.9485,15100.0
2014-06-04 14:20:00,73.33,73.33,73.28,73.32,12500.0,54.956,54.956,54.9186,54.9485,12500.0
2014-06-04 14:25:00,73.31,73.42,73.31,73.41,12000.0,54.941,55.0235,54.941,55.016,12000.0
2014-06-04 14:30:00,73.42,73.5,73.42,73.48,35900.0,55.0235,55.0834,55.0235,55.0684,35900.0
2014-06-04 14:35:00,73.48,73.52,73.48,73.5,42100.0,55.0684,55.0984,55.0684,55.0834,42100.0
2014-06-04 14:40:00,73.5,73.56,73.48,73.56,57100.0,55.0834,55.1284,55.0684,55.1284,57100.0
2014-06-04 14:45:00,73.56,73.57,73.47,73.51,25700.0,55.1284,55.1359,55.0609,55.0909,25700.0
2014-06-04 14:50:00,73.5,73.53,73.48,73.51,20200.0,55.0834,55.1059,55.0684,55.0909,20200.0
2014-06-04 14:55:00,73.5,73.53,73.5,73.51,15100.0,55.0834,55.1059,55.0834,55.0909,15100.0
2014-06-04 15:00:00,73.51,73.52,73.47,73.48,8200.0,55.0909,55.0984,55.0609,55.0684,8200.0
2014-06-04 15:05:00,73.48,73.48,73.44,73.44,5000.0,55.0684,55.0684,55.0385,55.0385,5000.0
2014-06-04 15:10:00,73.45,73.48,73.44,73.47,6900.0,55.046,55.0684,55.0385,55.0609,6900.0
2014-06-04 15:15:00,73.46,73.46,73.39,73.39,10800.0,55.0534,55.0534,55.001,55.001,10800.0
2014-06-04 15:20:00,73.38,73.39,73.33,73.33,16800.0,54.9935,55.001,54.956,54.956,16800.0
2014-06-04 15:25:00,73.32,73.37,73.29,73.29,39900.0,54.9485,54.986,54.926,54.926,39900.0
2014-06-04 15:30:00,73.3,73.33,73.29,73.3,41800.0,54.9335,54.956,54.926,54.9335,41800.0
2014-06-04 15:35:00,73.3,73.43,73.29,73.43,33600.0,54.9335,55.031,54.926,55.031,33600.0
2014-06-04 15:40:00,73.43,73.48,73.43,73.45,14900.0,55.031,55.0684,55.031,55.046,14900.0
2014-06-04 15:45:00,73.45,73.46,73.35,73.41,81900.0,55.046,55.0534,54.971,55.016,81900.0
2014-06-04 15:50:00,73.41,73.46,73.41,73.46,38500.0,55.016,55.0534,55.016,55.0534,38500.0
2014-06-04 15:55:00,73.46,73.48,73.39,73.4,70200.0,55.0534,55.0684,55.001,55.0085,70200.0
2014-06-05 09:30:00,73.58,73.75,73.4,73.54,28200.0,55.1434,55.2708,55.0085,55.1134,28200.0
2014-06-05 09:35:00,73.54,73.64,73.42,73.53,95200.0,55.1134,55.1883,55.0235,55.1059,95200.0
2014-06-05 09:40:00,73.49,73.65,73.39,73.65,22200.0,55.0759,55.1958,55.001,55.1958,22200.0
2014-06-05 09:45:00,73.59,73.66,73.46,73.46,22400.0,55.1509,55.2033,55.0534,55.0534,22400.0
2014-06-05 09:50:00,73.46,73.55,73.4,73.41,14100.0,55.0534,55.1209,55.0085,55.016,14100.0
2014-06-05 09:55:00,73.4,73.53,73.39,73.47,31300.0,55.0085,55.1059,55.001,55.0609,31300.0
2014-06-05 10:00:00,73.45,73.49,73.33,73.37,18700.0,55.046,55.0759,54.956,54.986,18700.0
2014-06-05 10:05:00,73.39,73.51,73.39,73.42,18100.0,55.001,55.0909,55.001,55.0235,18100.0
2014-06-05 10:10:00,73.4,73.53,73.39,73.49,28500.0,55.0085,55.1059,55.001,55.0759,28500.0
2014-06-05 10:15:00,73.46,73.59,73.43,73.54,28300.0,55.0534,55.1509,55.031,55.1134,28300.0
2014-06-05 10:20:00,73.54,73.66,73.54,73.55,26700.0,55.1134,55.2033,55.1134,55.1209,26700.0
2014-06-05 10:25:00,73.56,73.78,73.55,73.71,19900.0,55.1284,55.2933,55.1209,55.2408,19900.0
2014-06-05 10:30:00,73.72,73.74,73.65,73.7,52400.0,55.2483,55.2633,55.1958,55.2333,52400.0
2014-06-05 10:35:00,73.7,73.88,73.66,73.81,171200.0,55.2333,55.3682,55.2033,55.3158,171200.0
2014-06-05 10:40:00,73.78,73.9,73.77,73.77,63400.0,55.2933,55.3832,55.2858,55.2858,63400.0
2014-06-05 10:45:00,73.77,73.78,73.61,73.66,56400.0,55.2858,55.2933,55.1659,55.2033,56400.0
2014-06-05 10:50:00,73.67,73.78,73.65,73.74,38700.0,55.2108,55.2933,55.1958,55.2633,38700.0
2014-06-05 10:55:00,73.74,73.86,73.71,73.83,25200.0,55.2633,55.3532,55.2408,55.3307,25200.0
2014-06-05 11:00:00,73.81,73.91,73.79,73.83,11800.0,55.3158,55.3907,55.3008,55.3307,11800.0
2014-06-05 11:05:00,73.85,73.92,73.83,73.9,13100.0,55.3457,55.3982,55.3307,55.3832,13100.0
2014-06-05 11:10:00,73.91,74.02,73.91,73.96,26500.0,55.3907,55.4731,55.3907,55.4282,26500.0
2014-06-05 11:15:00,73.96,74.13,73.91,74.1,38200.0,55.4282,55.5556,55.3907,55.5331,38200.0
2014-06-05 11:20:00,74.08,74.15,74.03,74.06,17500.0,55.5181,55.5706,55.4806,55.5031,17500.0
2014-06-05 11:25:00,74.06,74.08,73.95,74.0,17300.0,55.5031,55.5181,55.4207,55.4581,17300.0
2014-06-05 11:30:00,74.0,74.11,73.99,74.08,18300.0,55.4581,55.5406,55.4506,55.5181,18300.0
2014-06-05 11:35:00,74.08,74.08,73.99,74.05,24900.0,55.5181,55.5181,55.4506,55.4956,24900.0
2014-06-05 11:40:00,74.04,74.05,73.94,73.96,27700.0,55.4881,55.4956,55.4132,55.4282,27700.0
2014-06-05 11:45:00,73.96,74.06,73.96,74.0,25300.0,55.4282,55.5031,55.4282,55.4581,25300.0
2014-06-05 11:50:00,73.99,74.06,73.98,73.99,27200.0,55.4506,55.5031,55.4432,55.4506,27200.0
2014-06-05 11:55:00,73.97,74.05,73.96,74.04,19800.0,55.4357,55.4956,55.4282,55.4881,19800.0
2014-06-05 12:00:00,74.05,74.11,74.02,74.11,24000.0,55.4956,55.5406,55.4731,55.5406,24000.0
2014-06-05 12:05:00,74.12,74.17,74.03,74.15,29100.0,55.5481,55.5855,55.4806,55.5706,29100.0
2014-06-05 12:10:00,74.15,74.18,74.05,74.14,108900.0,55.5706,55.593,55.4956,55.5631,108900.0
2014-06-05 12:15:00,74.15,74.17,74.05,74.14,25400.0,55.5706,55.5855,55.4956,55.5631,25400.0
2014-06-05 12:20:00,74.14,74.29,74.12,74.27,16700.0,55.5631,55.6755,55.5481,55.6605,16700.0
2014-06-05 12:25:00,74.27,74.33,74.21,74.33,32000.0,55.6605,55.7055,55.6155,55.7055,32000.0
2014-06-05 12:30:00,74.33,74.38,74.28,74.36,15300.0,55.7055,55.7429,55.668,55.7279,15300.0
2014-06-05 12:35:00,74.38,74.44,74.37,74.4,15000.0,55.7429,55.7879,55.7354,55.7579,15000.0
2014-06-05 12:40:00,74.39,74.44,74.28,74.41,45100.0,55.7504,55.7879,55.668,55.7654,45100.0
2014-06-05 12:45:00,74.38,74.38,73.77,73.8,184900.0,55.7429,55.7429,55.2858,55.3083,184900.0
2014-06-05 12:50:00,73.8,73.81,73.67,73.75,205600.0,55.3083,55.3158,55.2108,55.2708,205600.0
2014-06-05 12:55:00,73.76,73.94,73.75,73.9,82100.0,55.2783,55.4132,55.2708,55.3832,82100.0
2014-06-05 13:00:00,73.9,73.98,73.73,73.73,67900.0,55.3832,55.4432,55.2558,55.2558,67900.0
2014-06-05 13:05:00,73.72,73.88,73.7,73.77,70300.0,55.2483,55.3682,55.2333,55.2858,70300.0
2014-06-05 13:10:00,73.77,73.81,73.54,73.61,137400.0,55.2858,55.3158,55.1134,55.1659,137400.0
2014-06-05 13:15:00,73.61,73.67,73.46,73.46,317500.0,55.1659,55.2108,55.0534,55.0534,317500.0
2014-06-05 13:20:00,73.47,73.57,73.31,73.42,95500.0,55.0609,55.1359,54.941,55.0235,95500.0
2014-06-05 13:25:00,73.4,73.47,73.34,73.44,47000.0,55.0085,55.0609,54.9635,55.0385,47000.0
2014-06-05 13:30:00,73.44,73.57,73.44,73.53,51300.0,55.0385,55.1359,55.0385,55.1059,51300.0
2014-06-05 13:35:00,73.51,73.67,73.5,73.66,62600.0,55.0909,55.2108,55.0834,55.2033,62600.0
2014-06-05 13:40:00,73.65,73.66,73.55,73.55,65000.0,55.1958,55.2033,55.1209,55.1209,65000.0
2014-06-05 13:45:00,73.55,73.57,73.47,73.49,69900.0,55.1209,55.1359,55.0609,55.0759,69900.0
2014-06-05 13:50:00,73.48,73.53,73.46,73.51,45800.0,55.0684,55.1059,55.0534,55.0909,45800.0
2014-06-05 13:55:00,73.52,73.72,73.51,73.68,75700.0,55.0984,55.2483,55.0909,55.2183,75700.0
2014-06-05 14:00:00,73.67,73.69,73.6,73.62,94200.0,55.2108,55.2258,55.1584,55.1734,94200.0
2014-06-05 14:05:00,73.63,73.63,73.54,73.55,39600.0,55.1809,55.1809,55.1134,55.1209,39600.0
2014-06-05 14:10:00,73.54,73.56,73.5,73.5,25900.0,55.1134,55.1284,55.0834,55.0834,25900.0
2014-06-05 14:15:00,73.51,73.53,73.47,73.48,43300.0,55.0909,55.1059,55.0609,55.0684,43300.0
2014-06-05 14:20:00,73.47,73.51,73.47,73.5,50700.0,55.0609,55.0909,55.0609,55.0834,50700.0
2014-06-05 14:25:00,73.5,73.51,73.47,73.49,41100.0,55.0834,55.0909,55.0609,55.0759,41100.0
2014-06-05 14:30:00,73.5,73.6,73.48,73.6,68700.0,55.0834,55.1584,55.0684,55.1584,68700.0
2014-06-05 14:35:00,73.6,73.62,73.53,73.53,42100.0,55.1584,55.1734,55.1059,55.1059,42100.0
2014-06-05 14:40:00,73.53,73.64,73.52,73.62,179200.0,55.1059,55.1883,55.0984,55.1734,179200.0
2014-06-05 14:45:00,73.62,73.62,73.58,73.59,49100.0,55.1734,55.1734,55.1434,55.1509,49100.0
2014-06-05 14:50:00,73.59,73.61,73.55,73.59,47000.0,55.1509,55.1659,55.1209,55.1509,47000.0
2014-06-05 14:55:00,73.59,73.61,73.52,73.56,49700.0,55.1509,55.1659,55.0984,55.1284,49700.0
2014-06-05 15:00:00,73.56,73.7,73.56,73.7,108500.0,55.1284,55.2333,55.1284,55.2333,108500.0
2014-06-05 15:05:00,73.69,73.73,73.59,73.59,71900.0,55.2258,55.2558,55.1509,55.1509,71900.0
2014-06-05 15:10:00,73.59,73.67,73.55,73.67,51400.0,55.1509,55.2108,55.1209,55.2108,51400.0
2014-06-05 15:15:00,73.67,73.69,73.63,73.67,37800.0,55.2108,55.2258,55.1809,55.2108,37800.0
2014-06-05 15:20:00,73.67,73.68,73.6,73.63,36700.0,55.2108,55.2183,55.1584,55.1809,36700.0
2014-06-05 15:25:00,73.63,73.67,73.6,73.67,24900.0,55.1809,55.2108,55.1584,55.2108,24900.0
2014-06-05 15:30:00,73.67,73.67,73.61,73.62,57100.0,55.2108,55.2108,55.1659,55.1734,57100.0
2014-06-05 15:35:00,73.62,73.65,73.61,73.64,58600.0,55.1734,55.1958,55.1659,55.1883,58600.0
2014-06-05 15:40:00,73.65,73.65,73.55,73.59,53000.0,55.1958,55.1958,55.1209,55.1509,53000.0
2014-06-05 15:45:00,73.6,73.69,73.6,73.64,85800.0,55.1584,55.2258,55.1584,55.1883,85800.0
2014-06-05 15:50:00,73.64,73.67,73.59,73.67,154300.0,55.1883,55.2108,55.1509,55.2108,154300.0
2014-06-05 15:55:00,73.67,73.68,73.53,73.56,250200.0,55.2108,55.2183,55.1059,55.1284,250200.0
2014-06-06 09:30:00,73.81,74.0,73.65,73.98,37600.0,55.3158,55.4581,55.1958,55.4432,37600.0
2014-06-06 09:35:00,74.0,74.1,73.91,74.07,23600.0,55.4581,55.5331,55.3907,55.5106,23600.0
2014-06-06 09:40:00,74.1,74.17,74.01,74.15,19200.0,55.5331,55.5855,55.4656,55.5706,19200.0
2014-06-06 09:45:00,74.12,74.15,74.04,74.13,14300.0,55.5481,55.5706,55.4881,55.5556,14300.0
2014-06-06 09:50:00,74.12,74.15,74.06,74.06,10700.0,55.5481,55.5706,55.5031,55.5031,10700.0
2014-06-06 09:55:00,74.03,74.11,74.03,74.09,11700.0,55.4806,55.5406,55.4806,55.5256,11700.0
2014-06-06 10:00:00,74.12,74.14,74.03,74.1,23000.0,55.5481,55.5631,55.4806,55.5331,23000.0
2014-06-06 10:05:00,74.12,74.15,74.09,74.14,10300.0,55.5481,55.5706,55.5256,55.5631,10300.0
2014-06-06 10:10:00,74.11,74.2,74.11,74.19,9800.0,55.5406,55.608,55.5406,55.6005,9800.0
2014-06-06 10:15:00,74.17,74.3,74.17,74.21,21900.0,55.5855,55.683,55.5855,55.6155,21900.0
2014-06-06 10:20:00,74.23,74.31,74.2,74.31,12700.0,55.6305,55.6905,55.608,55.6905,12700.0
2014-06-06 10:25:00,74.33,74.4,74.31,74.36,15400.0,55.7055,55.7579,55.6905,55.7279,15400.0
2014-06-06 10:30:00,74.37,74.5,74.33,74.39,55200.0,55.7354,55.8329,55.7055,55.7504,55200.0
2014-06-06 10:35:00,74.39,74.5,74.39,74.48,15700.0,55.7504,55.8329,55.7504,55.8179,15700.0
2014-06-06 10:40:00,74.49,74.5,74.46,74.47,36600.0,55.8254,55.8329,55.8029,55.8104,36600.0
2014-06-06 10:45:00,74.48,74.58,74.47,74.55,29900.0,55.8179,55.8928,55.8104,55.8703,29900.0
2014-06-06 10:50:00,74.56,74.63,74.56,74.63,12900.0,55.8778,55.9303,55.8778,55.9303,12900.0
2014-06-06 10:55:00,74.63,74.68,74.62,74.68,13700.0,55.9303,55.9678,55.9228,55.9678,13700.0
2014-06-06 11:00:00,74.68,74.68,74.62,74.64,25100.0,55.9678,55.9678,55.9228,55.9378,25100.0
2014-06-06 11:05:00,74.64,74.69,74.63,74.67,13900.0,55.9378,55.9753,55.9303,55.9603,13900.0
2014-06-06 11:10:00,74.67,74.69,74.6,74.61,16500.0,55.9603,55.9753,55.9078,55.9153,16500.0
2014-06-06 11:15:00,74.61,74.66,74.59,74.59,42600.0,55.9153,55.9528,55.9003,55.9003,42600.0
2014-06-06 11:20:00,74.6,74.6,74.51,74.55,18400.0,55.9078,55.9078,55.8404,55.8703,18400.0
2014-06-06 11:25:00,74.53,74.53,74.48,74.52,17800.0,55.8553,55.8553,55.8179,55.8478,17800.0
2014-06-06 11:30:00,74.52,74.58,74.51,74.53,12900.0,55.8478,55.8928,55.8404,55.8553,12900.0
2014-06-06 11:35:00,74.54,74.54,74.5,74.52,8800.0,55.8628,55.8628,55.8329,55.8478,8800.0
2014-06-06 11:40:00,74.52,74.56,74.52,74.52,14800.0,55.8478,55.8778,55.8478,55.8478,14800.0
2014-06-06 11:45:00,74.53,74.53,74.48,74.49,11000.0,55.8553,55.8553,55.8179,55.8254,11000.0
2014-06-06 11:50:00,74.48,74.54,74.48,74.48,17100.0,55.8179,55.8628,55.8179,55.8179,17100.0
2014-06-06 11:55:00,74.49,74.49,74.46,74.48,10700.0,55.8254,55.8254,55.8029,55.8179,10700.0
2014-06-06 12:00:00,74.48,74.51,74.47,74.49,12400.0,55.8179,55.8404,55.8104,55.8254,12400.0
2014-06-06 12:05:00,74.47,74.5,74.45,74.45,14900.0,55.8104,55.8329,55.7954,55.7954,14900.0
2014-06-06 12:10:00,74.46,74.47,74.37,74.38,14200.0,55.8029,55.8104,55.7354,55.7429,14200.0
2014-06-06 12:15:00,74.37,74.44,74.36,74.36,14500.0,55.7354,55.7879,55.7279,55.7279,14500.0
2014-06-06 12:20:00,74.37,74.38,74.33,74.33,13500.0,55.7354,55.7429,55.7055,55.7055,13500.0
2014-06-06 12:25:00,74.33,74.37,74.32,74.37,9600.0,55.7055,55.7354,55.698,55.7354,9600.0
2014-06-06 12:30:00,74.37,74.46,74.37,74.45,10500.0,55.7354,55.8029,55.7354,55.7954,10500.0
2014-06-06 12:35:00,74.44,74.49,74.42,74.49,7200.0,55.7879,55.8254,55.7729,55.8254,7200.0
2014-06-06 12:40:00,74.48,74.48,74.44,74.47,11700.0,55.8179,55.8179,55.7879,55.8104,11700.0
2014-06-06 12:45:00,74.47,74.48,74.45,74.48,7400.0,55.8104,55.8179,55.7954,55.8179,7400.0
2014-06-06 12:50:00,74.5,74.54,74.5,74.53,8200.0,55.8329,55.8628,55.8329,55.8553,8200.0
2014-06-06 12:55:00,74.53,74.57,74.5,74.51,14300.0,55.8553,55.8853,55.8329,55.8404,14300.0
2014-06-06 13:00:00,74.51,74.52,74.46,74.48,7700.0,55.8404,55.8478,55.8029,55.8179,7700.0
2014-06-06 13:05:00,74.47,74.48,74.43,74.44,8100.0,55.8104,55.8179,55.7804,55.7879,8100.0
2014-06-06 13:10:00,74.43,74.43,74.42,74.42,6300.0,55.7804,55.7804,55.7729,55.7729,6300.0
2014-06-06 13:15:00,74.41,74.45,74.41,74.44,22900.0,55.7654,55.7954,55.7654,55.7879,22900.0
2014-06-06 13:20:00,74.44,74.5,74.42,74.5,9000.0,55.7879,55.8329,55.7729,55.8329,9000.0
2014-06-06 13:25:00,74.5,74.51,74.47,74.48,15500.0,55.8329,55.8404,55.8104,55.8179,15500.0
2014-06-06 13:30:00,74.48,74.49,74.43,74.43,10800.0,55.8179,55.8254,55.7804,55.7804,10800.0
2014-06-06 13:35:00,74.44,74.5,74.42,74.5,17400.0,55.7879,55.8329,55.7729,55.8329,17400.0
2014-06-06 13:40:00,74.5,74.5,74.47,74.48,8300.0,55.8329,55.8329,55.8104,55.8179,8300.0
2014-06-06 13:45:00,74.48,74.53,74.45,74.53,26400.0,55.8179,55.8553,55.7954,55.8553,26400.0
2014-06-06 13:50:00,74.54,74.54,74.5,74.53,18500.0,55.8628,55.8628,55.8329,55.8553,18500.0
2014-06-06 13:55:00,74.53,74.55,74.52,74.53,17200.0,55.8553,55.8703,55.8478,55.8553,17200.0
2014-06-06 14:00:00,74.53,74.54,74.48,74.5,34200.0,55.8553,55.8628,55.8179,55.8329,34200.0
2014-06-06 14:05:00,74.51,74.53,74.5,74.53,14800.0,55.8404,55.8553,55.8329,55.8553,14800.0
2014-06-06 14:10:00,74.53,74.57,74.53,74.57,12900.0,55.8553,55.8853,55.8553,55.8853,12900.0
2014-06-06 14:15:00,74.58,74.59,74.56,74.58,15600.0,55.8928,55.9003,55.8778,55.8928,15600.0
2014-06-06 14:20:00,74.59,74.62,74.58,74.62,10400.0,55.9003,55.9228,55.8928,55.9228,10400.0
2014-06-06 14:25:00,74.62,74.66,74.62,74.63,19700.0,55.9228,55.9528,55.9228,55.9303,19700.0
2014-06-06 14:30:00,74.64,74.64,74.54,74.54,27200.0,55.9378,55.9378,55.8628,55.8628,27200.0
2014-06-06 14:35:00,74.54,74.58,74.54,74.58,19900.0,55.8628,55.8928,55.8628,55.8928,19900.0
2014-06-06 14:40:00,74.59,74.6,74.56,74.59,31700.0,55.9003,55.9078,55.8778,55.9003,31700.0
2014-06-06 14:45:00,74.59,74.61,74.56,74.59,26800.0,55.9003,55.9153,55.8778,55.9003,26800.0
2014-06-06 14:50:00,74.6,74.67,74.59,74.67,13700.0,55.9078,55.9603,55.9003,55.9603,13700.0
2014-06-06 14:55:00,74.67,74.77,74.67,74.72,52500.0,55.9603,56.0352,55.9603,55.9977,52500.0
2014-06-06 15:00:00,74.73,74.76,74.68,74.73,49300.0,56.0052,56.0277,55.9678,56.0052,49300.0
2014-06-06 15:05:00,74.73,74.8,74.69,74.75,45500.0,56.0052,56.0577,55.9753,56.0202,45500.0
2014-06-06 15:10:00,74.76,74.83,74.75,74.77,45100.0,56.0277,56.0802,56.0202,56.0352,45100.0
2014-06-06 15:15:00,74.77,74.85,74.75,74.85,22300.0,56.0352,56.0952,56.0202,56.0952,22300.0
2014-06-06 15:20:00,74.84,74.86,74.77,74.81,51700.0,56.0877,56.1027,56.0352,56.0652,51700.0
2014-06-06 15:25:00,74.8,74.86,74.8,74.86,39200.0,56.0577,56.1027,56.0577,56.1027,39200.0
2014-06-06 15:30:00,74.85,74.86,74.81,74.85,37000.0,56.0952,56.1027,56.0652,56.0952,37000.0
2014-06-06 15:35:00,74.85,74.87,74.81,74.81,48700.0,56.0952,56.1102,56.0652,56.0652,48700.0
2014-06-06 15:40:00,74.8,74.84,74.79,74.8,51700.0,56.0577,56.0877,56.0502,56.0577,51700.0
2014-06-06 15:45:00,74.81,74.87,74.79,74.8,98200.0,56.0652,56.1102,56.0502,56.0577,98200.0
2014-06-06 15:50:00,74.8,74.81,74.73,74.73,64000.0,56.0577,56.0652,56.0052,56.0052,64000.0
2014-06-06 15:55:00,74.73,74.88,74.73,74.87,207200.0,56.0052,56.1176,56.0052,56.1102,207200.0
2014-06-09 09:30:00,74.92,75.05,74.77,75.0,69100.0,56.1476,56.245,56.0352,56.2076,69100.0
2014-06-09 09:35:00,75.04,75.49,75.03,75.49,93200.0,56.2376,56.5748,56.2301,56.5748,93200.0
2014-06-09 09:40:00,75.47,75.62,75.44,75.54,32100.0,56.5598,56.6722,56.5373,56.6123,32100.0
2014-06-09 09:45:00,75.59,75.73,75.55,75.73,32500.0,56.6497,56.7547,56.6198,56.7547,32500.0
2014-06-09 09:50:00,75.73,75.85,75.58,75.61,56900.0,56.7547,56.8446,56.6422,56.6647,56900.0
2014-06-09 09:55:00,75.6,75.65,75.53,75.54,19700.0,56.6572,56.6947,56.6048,56.6123,19700.0
2014-06-09 10:00:00,75.54,75.65,75.41,75.43,22300.0,56.6123,56.6947,56.5148,56.5298,22300.0
2014-06-09 10:05:00,75.41,75.42,75.37,75.39,34600.0,56.5148,56.5223,56.4849,56.4999,34600.0
2014-06-09 10:10:00,75.37,75.53,75.37,75.4,36900.0,56.4849,56.6048,56.4849,56.5074,36900.0
2014-06-09 10:15:00,75.41,75.42,75.23,75.24,59000.0,56.5148,56.5223,56.3799,56.3874,59000.0
2014-06-09 10:20:00,75.25,75.3,75.22,75.28,35500.0,56.3949,56.4324,56.3725,56.4174,35500.0
2014-06-09 10:25:00,75.28,75.52,75.28,75.52,64600.0,56.4174,56.5973,56.4174,56.5973,64600.0
2014-06-09 10:30:00,75.54,75.58,75.49,75.51,16500.0,56.6123,56.6422,56.5748,56.5898,16500.0
2014-06-09 10:35:00,75.49,75.52,75.45,75.49,19600.0,56.5748,56.5973,56.5448,56.5748,19600.0
2014-06-09 10:40:00,75.5,75.56,75.49,75.55,25100.0,56.5823,56.6273,56.5748,56.6198,25100.0
2014-06-09 10:45:00,75.55,75.7,75.55,75.7,36200.0,56.6198,56.7322,56.6198,56.7322,36200.0
2014-06-09 10:50:00,75.71,75.78,75.7,75.74,38300.0,56.7397,56.7921,56.7322,56.7622,38300.0
2014-06-09 10:55:00,75.74,75.78,75.71,75.75,21000.0,56.7622,56.7921,56.7397,56.7697,21000.0
2014-06-09 11:00:00,75.75,75.82,75.75,75.8,18300.0,56.7697,56.8221,56.7697,56.8071,18300.0
2014-06-09 11:05:00,75.81,75.86,75.8,75.86,26400.0,56.8146,56.8521,56.8071,56.8521,26400.0
2014-06-09 11:10:00,75.86,75.91,75.85,75.9,16700.0,56.8521,56.8896,56.8446,56.8821,16700.0
2014-06-09 11:15:00,75.9,75.9,75.81,75.85,27600.0,56.8821,56.8821,56.8146,56.8446,27600.0
2014-06-09 11:20:00,75.86,75.93,75.85,75.91,18800.0,56.8521,56.9046,56.8446,56.8896,18800.0
2014-06-09 11:25:00,75.91,75.98,75.87,75.91,29800.0,56.8896,56.942,56.8596,56.8896,29800.0
2014-06-09 11:30:00,75.9,75.96,75.86,75.95,46200.0,56.8821,56.927,56.8521,56.9195,46200.0
2014-06-09 11:35:00,75.96,76.0,75.95,75.95,24500.0,56.927,56.957,56.9195,56.9195,24500.0
2014-06-09 11:40:00,75.95,76.06,75.95,76.01,47000.0,56.9195,57.002,56.9195,56.9645,47000.0
2014-06-09 11:45:00,76.03,76.11,76.03,76.1,10700.0,56.9795,57.0394,56.9795,57.032,10700.0
2014-06-09 11:50:00,76.1,76.14,76.08,76.08,15600.0,57.032,57.0619,57.017,57.017,15600.0
2014-06-09 11:55:00,76.1,76.13,76.08,76.11,21300.0,57.032,57.0544,57.017,57.0394,21300.0
2014-06-09 12:00:00,76.11,76.12,76.02,76.03,17200.0,57.0394,57.0469,56.972,56.9795,17200.0
2014-06-09 12:05:00,76.02,76.09,76.02,76.02,17500.0,56.972,57.0245,56.972,56.972,17500.0
2014-06-09 12:10:00,76.02,76.04,75.84,75.9,39800.0,56.972,56.987,56.8371,56.8821,39800.0
2014-06-09 12:15:00,75.9,75.9,75.83,75.84,11200.0,56.8821,56.8821,56.8296,56.8371,11200.0
2014-06-09 12:20:00,75.83,75.84,75.77,75.81,15900.0,56.8296,56.8371,56.7846,56.8146,15900.0
2014-06-09 12:25:00,75.81,75.82,75.74,75.75,19900.0,56.8146,56.8221,56.7622,56.7697,19900.0
2014-06-09 12:30:00,75.74,75.75,75.72,75.73,18200.0,56.7622,56.7697,56.7472,56.7547,18200.0
2014-06-09 12:35:00,75.73,75.75,75.71,75.74,18400.0,56.7547,56.7697,56.7397,56.7622,18400.0
2014-06-09 12:40:00,75.74,75.75,75.7,75.7,14000.0,56.7622,56.7697,56.7322,56.7322,14000.0
2014-06-09 12:45:00,75.7,75.72,75.69,75.71,12100.0,56.7322,56.7472,56.7247,56.7397,12100.0
2014-06-09 12:50:00,75.69,75.72,75.68,75.69,7700.0,56.7247,56.7472,56.7172,56.7247,7700.0
2014-06-09 12:55:00,75.7,75.71,75.69,75.71,10300.0,56.7322,56.7397,56.7247,56.7397,10300.0
2014-06-09 13:00:00,75.7,75.72,75.69,75.7,12000.0,56.7322,56.7472,56.7247,56.7322,12000.0
2014-06-09 13:05:00,75.71,75.72,75.64,75.64,10700.0,56.7397,56.7472,56.6872,56.6872,10700.0
2014-06-09 13:10:00,75.64,75.65,75.58,75.59,22600.0,56.6872,56.6947,56.6422,56.6497,22600.0
2014-06-09 13:15:00,75.58,75.61,75.57,75.61,20300.0,56.6422,56.6647,56.6348,56.6647,20300.0
2014-06-09 13:20:00,75.61,75.61,75.55,75.58,18100.0,56.6647,56.6647,56.6198,56.6422,18100.0
2014-06-09 13:25:00,75.57,75.61,75.54,75.56,19800.0,56.6348,56.6647,56.6123,56.6273,19800.0
2014-06-09 13:30:00,75.57,75.63,75.56,75.57,16800.0,56.6348,56.6797,56.6273,56.6348,16800.0
2014-06-09 13:35:00,75.57,75.66,75.56,75.64,15700.0,56.6348,56.7022,56.6273,56.6872,15700.0
2014-06-09 13:40:00,75.65,75.67,75.63,75.65,14000.0,56.6947,56.7097,56.6797,56.6947,14000.0
2014-06-09 13:45:00,75.65,75.65,75.62,75.64,14700.0,56.6947,56.6947,56.6722,56.6872,14700.0
2014-06-09 13:50:00,75.65,75.67,75.64,75.66,19500.0,56.6947,56.7097,56.6872,56.7022,19500.0
2014-06-09 13:55:00,75.65,75.68,75.65,75.66,29600.0,56.6947,56.7172,56.6947,56.7022,29600.0
2014-06-09 14:00:00,75.65,75.67,75.57,75.67,39700.0,56.6947,56.7097,56.6348,56.7097,39700.0
2014-06-09 14:05:00,75.66,75.7,75.62,75.63,24600.0,56.7022,56.7322,56.6722,56.6797,24600.0
2014-06-09 14:10:00,75.63,75.64,75.48,75.48,28600.0,56.6797,56.6872,56.5673,56.5673,28600.0
2014-06-09 14:15:00,75.49,75.57,75.48,75.57,31200.0,56.5748,56.6348,56.5673,56.6348,31200.0
2014-06-09 14:20:00,75.56,75.59,75.55,75.55,23700.0,56.6273,56.6497,56.6198,56.6198,23700.0
2014-06-09 14:25:00,75.55,75.59,75.55,75.56,23000.0,56.6198,56.6497,56.6198,56.6273,23000.0
2014-06-09 14:30:00,75.56,75.59,75.52,75.53,33100.0,56.6273,56.6497,56.5973,56.6048,33100.0
2014-06-09 14:35:00,75.53,75.61,75.53,75.61,17600.0,56.6048,56.6647,56.6048,56.6647,17600.0
2014-06-09 14:40:00,75.6,75.72,75.6,75.72,22200.0,56.6572,56.7472,56.6572,56.7472,22200.0
2014-06-09 14:45:00,75.73,75.73,75.67,75.7,19300.0,56.7547,56.7547,56.7097,56.7322,19300.0
2014-06-09 14:50:00,75.71,75.73,75.68,75.72,51800.0,56.7397,56.7547,56.7172,56.7472,51800.0
2014-06-09 14:55:00,75.73,75.73,75.66,75.68,30000.0,56.7547,56.7547,56.7022,56.7172,30000.0
2014-06-09 15:00:00,75.69,75.69,75.67,75.67,20700.0,56.7247,56.7247,56.7097,56.7097,20700.0
2014-06-09 15:05:00,75.68,75.68,75.6,75.6,27000.0,56.7172,56.7172,56.6572,56.6572,27000.0
2014-06-09 15:10:00,75.59,75.6,75.56,75.56,22800.0,56.6497,56.6572,56.6273,56.6273,22800.0
2014-06-09 15:15:00,75.57,75.64,75.56,75.63,28700.0,56.6348,56.6872,56.6273,56.6797,28700.0
2014-06-09 15:20:00,75.64,75.67,75.63,75.65,21200.0,56.6872,56.7097,56.6797,56.6947,21200.0
2014-06-09 15:25:00,75.65,75.67,75.58,75.61,33900.0,56.6947,56.7097,56.6422,56.6647,33900.0
2014-06-09 15:30:00,75.61,75.62,75.58,75.59,22200.0,56.6647,56.6722,56.6422,56.6497,22200.0
2014-06-09 15:35:00,75.59,75.59,75.54,75.54,33300.0,56.6497,56.6497,56.6123,56.6123,33300.0
2014-06-09 15:40:00,75.54,75.56,75.51,75.52,43200.0,56.6123,56.6273,56.5898,56.5973,43200.0
2014-06-09 15:45:00,75.52,75.55,75.51,75.54,49600.0,56.5973,56.6198,56.5898,56.6123,49600.0
2014-06-09 15:50:00,75.55,75.6,75.54,75.55,80700.0,56.6198,56.6572,56.6123,56.6198,80700.0
2014-06-09 15:55:00,75.54,75.58,75.54,75.55,138500.0,56.6123,56.6422,56.6123,56.6198,138500.0
2014-06-10 09:30:00,75.4,75.55,75.28,75.53,30400.0,56.5074,56.6198,56.4174,56.6048,30400.0
2014-06-10 09:35:00,75.5,75.54,75.1,75.1,7800.0,56.5823,56.6123,56.2825,56.2825,7800.0
2014-06-10 09:40:00,75.14,75.29,75.09,75.12,20600.0,56.3125,56.4249,56.275,56.2975,20600.0
2014-06-10 09:45:00,75.12,75.19,75.0,75.0,14100.0,56.2975,56.35,56.2076,56.2076,14100.0
2014-06-10 09:50:00,75.0,75.14,75.0,75.13,18100.0,56.2076,56.3125,56.2076,56.305,18100.0
2014-06-10 09:55:00,75.11,75.14,75.02,75.14,9100.0,56.29,56.3125,56.2226,56.3125,9100.0
2014-06-10 10:00:00,75.12,75.17,74.95,74.95,18800.0,56.2975,56.335,56.1701,56.1701,18800.0
2014-06-10 10:05:00,74.95,75.0,74.91,74.91,6300.0,56.1701,56.2076,56.1401,56.1401,6300.0
2014-06-10 10:10:00,74.93,74.97,74.87,74.95,11800.0,56.1551,56.1851,56.1102,56.1701,11800.0
2014-06-10 10:15:00,74.93,74.96,74.86,74.94,12600.0,56.1551,56.1776,56.1027,56.1626,12600.0
2014-06-10 10:20:00,74.93,75.14,74.93,75.12,8700.0,56.1551,56.3125,56.1551,56.2975,8700.0
2014-06-10 10:25:00,75.12,75.14,75.08,75.1,8200.0,56.2975,56.3125,56.2675,56.2825,8200.0
2014-06-10 10:30:00,75.1,75.16,75.06,75.09,9300.0,56.2825,56.3275,56.2525,56.275,9300.0
2014-06-10 10:35:00,75.07,75.1,75.0,75.03,6500.0,56.26,56.2825,56.2076,56.2301,6500.0
2014-06-10 10:40:00,75.04,75.14,75.03,75.14,7200.0,56.2376,56.3125,56.2301,56.3125,7200.0
2014-06-10 10:45:00,75.15,75.17,75.05,75.15,27600.0,56.32,56.335,56.245,56.32,27600.0
2014-06-10 10:50:00,75.16,75.24,75.14,75.21,34200.0,56.3275,56.3874,56.3125,56.365,34200.0
2014-06-10 10:55:00,75.2,75.2,75.15,75.16,6100.0,56.3575,56.3575,56.32,56.3275,6100.0
2014-06-10 11:00:00,75.17,75.18,75.07,75.1,7600.0,56.335,56.3425,56.26,56.2825,7600.0
2014-06-10 11:05:00,75.11,75.16,75.09,75.11,12800.0,56.29,56.3275,56.275,56.29,12800.0
2014-06-10 11:10:00,75.12,75.14,75.07,75.13,8700.0,56.2975,56.3125,56.26,56.305,8700.0
2014-06-10 11:15:00,75.12,75.14,75.06,75.14,6600.0,56.2975,56.3125,56.2525,56.3125,6600.0
2014-06-10 11:20:00,75.14,75.14,75.08,75.12,6100.0,56.3125,56.3125,56.2675,56.2975,6100.0
2014-06-10 11:25:00,75.1,75.18,75.1,75.14,9000.0,56.2825,56.3425,56.2825,56.3125,9000.0
2014-06-10 11:30:00,75.12,75.12,75.04,75.05,31400.0,56.2975,56.2975,56.2376,56.245,31400.0
2014-06-10 11:35:00,75.05,75.06,75.0,75.02,10900.0,56.245,56.2525,56.2076,56.2226,10900.0
2014-06-10 11:40:00,75.02,75.04,74.99,75.0,18000.0,56.2226,56.2376,56.2001,56.2076,18000.0
2014-06-10 11:45:00,75.0,75.0,74.96,74.99,10900.0,56.2076,56.2076,56.1776,56.2001,10900.0
2014-06-10 11:50:00,75.0,75.04,75.0,75.0,4900.0,56.2076,56.2376,56.2076,56.2076,4900.0
2014-06-10 11:55:00,75.01,75.04,74.99,75.0,18200.0,56.2151,56.2376,56.2001,56.2076,18200.0
2014-06-10 12:00:00,75.01,75.01,74.93,74.93,12600.0,56.2151,56.2151,56.1551,56.1551,12600.0
2014-06-10 12:05:00,74.91,74.91,74.85,74.85,6600.0,56.1401,56.1401,56.0952,56.0952,6600.0
2014-06-10 12:10:00,74.84,74.9,74.83,74.88,9800.0,56.0877,56.1326,56.0802,56.1176,9800.0
2014-06-10 12:15:00,74.88,74.98,74.87,74.98,9400.0,56.1176,56.1926,56.1102,56.1926,9400.0
2014-06-10 12:20:00,74.99,75.0,74.94,74.97,11200.0,56.2001,56.2076,56.1626,56.1851,11200.0
2014-06-10 12:25:00,74.96,75.06,74.94,75.06,6600.0,56.1776,56.2525,56.1626,56.2525,6600.0
2014-06-10 12:30:00,75.06,75.07,75.0,75.02,36200.0,56.2525,56.26,56.2076,56.2226,36200.0
2014-06-10 12:35:00,75.02,75.09,75.02,75.07,3700.0,56.2226,56.275,56.2226,56.26,3700.0
2014-06-10 12:40:00,75.06,75.06,74.98,75.0,13600.0,56.2525,56.2525,56.1926,56.2076,13600.0
2014-06-10 12:45:00,75.0,75.02,74.97,75.01,4500.0,56.2076,56.2226,56.1851,56.2151,4500.0
2014-06-10 12:50:00,75.01,75.03,75.0,75.03,5800.0,56.2151,56.2301,56.2076,56.2301,5800.0
2014-06-10 12:55:00,75.03,75.05,75.01,75.03,5600.0,56.2301,56.245,56.2151,56.2301,5600.0
2014-06-10 13:00:00,75.03,75.03,75.0,75.02,7500.0,56.2301,56.2301,56.2076,56.2226,7500.0
2014-06-10 13:05:00,75.01,75.02,74.97,75.01,27800.0,56.2151,56.2226,56.1851,56.2151,27800.0
2014-06-10 13:10:00,75.01,75.05,74.98,75.04,9200.0,56.2151,56.245,56.1926,56.2376,9200.0
2014-06-10 13:15:00,75.05,75.05,74.99,75.03,19300.0,56.245,56.245,56.2001,56.2301,19300.0
2014-06-10 13:20:00,75.03,75.08,75.02,75.07,13300.0,56.2301,56.2675,56.2226,56.26,13300.0
2014-06-10 13:25:00,75.07,75.11,75.06,75.09,19100.0,56.26,56.29,56.2525,56.275,19100.0
2014-06-10 13:30:00,75.1,75.1,75.01,75.02,7100.0,56.2825,56.2825,56.2151,56.2226,7100.0
2014-06-10 13:35:00,75.02,75.04,74.95,74.98,7600.0,56.2226,56.2376,56.1701,56.1926,7600.0
2014-06-10 13:40:00,74.99,75.01,74.97,74.98,26200.0,56.2001,56.2151,56.1851,56.1926,26200.0
2014-06-10 13:45:00,74.98,75.08,74.98,75.05,14500.0,56.1926,56.2675,56.1926,56.245,14500.0
2014-06-10 13:50:00,75.04,75.12,75.03,75.11,32700.0,56.2376,56.2975,56.2301,56.29,32700.0
2014-06-10 13:55:00,75.1,75.16,75.07,75.15,4900.0,56.2825,56.3275,56.26,56.32,4900.0
2014-06-10 14:00:00,75.16,75.16,75.13,75.14,3700.0,56.3275,56.3275,56.305,56.3125,3700.0
2014-06-10 14:05:00,75.14,75.15,75.13,75.13,7800.0,56.3125,56.32,56.305,56.305,7800.0
2014-06-10 14:10:00,75.14,75.14,75.1,75.1,8800.0,56.3125,56.3125,56.2825,56.2825,8800.0
2014-06-10 14:15:00,75.11,75.12,75.06,75.1,10800.0,56.29,56.2975,56.2525,56.2825,10800.0
2014-06-10 14:20:00,75.1,75.19,75.1,75.16,14000.0,56.2825,56.35,56.2825,56.3275,14000.0
2014-06-10 14:25:00,75.17,75.21,75.17,75.18,15600.0,56.335,56.365,56.335,56.3425,15600.0
2014-06-10 14:30:00,75.18,75.18,75.16,75.18,13900.0,56.3425,56.3425,56.3275,56.3425,13900.0
2014-06-10 14:35:00,75.18,75.18,75.1,75.13,14600.0,56.3425,56.3425,56.2825,56.305,14600.0
2014-06-10 14:40:00,75.12,75.12,75.06,75.08,8600.0,56.2975,56.2975,56.2525,56.2675,8600.0
2014-06-10 14:45:00,75.07,75.07,75.05,75.05,12800.0,56.26,56.26,56.245,56.245,12800.0
2014-06-10 14:50:00,75.05,75.05,75.03,75.05,9900.0,56.245,56.245,56.2301,56.245,9900.0
2014-06-10 14:55:00,75.05,75.07,75.02,75.06,10900.0,56.245,56.26,56.2226,56.2525,10900.0
2014-06-10 15:00:00,75.07,75.13,75.07,75.11,19200.0,56.26,56.305,56.26,56.29,19200.0
2014-06-10 15:05:00,75.11,75.14,75.1,75.12,9500.0,56.29,56.3125,56.2825,56.2975,9500.0
2014-06-10 15:10:00,75.12,75.14,75.08,75.09,15100.0,56.2975,56.3125,56.2675,56.275,15100.0
2014-06-10 15:15:00,75.08,75.15,75.07,75.15,15700.0,56.2675,56.32,56.26,56.32,15700.0
2014-06-10 15:20:00,75.15,75.17,75.09,75.1,21100.0,56.32,56.335,56.275,56.2825,21100.0
2014-06-10 15:25:00,75.1,75.16,75.08,75.13,14400.0,56.2825,56.3275,56.2675,56.305,14400.0
2014-06-10 15:30:00,75.12,75.16,75.1,75.15,19900.0,56.2975,56.3275,56.2825,56.32,19900.0
2014-06-10 15:35:00,75.15,75.16,75.11,75.13,23000.0,56.32,56.3275,56.29,56.305,23000.0
2014-06-10 15:40:00,75.12,75.19,75.12,75.17,27600.0,56.2975,56.35,56.2975,56.335,27600.0
2014-06-10 15:45:00,75.16,75.17,75.15,75.17,25900.0,56.3275,56.335,56.32,56.335,25900.0
2014-06-10 15:50:00,75.17,75.23,75.16,75.16,48300.0,56.335,56.3799,56.3275,56.3275,48300.0
2014-06-10 15:55:00,75.16,75.17,75.1,75.15,111100.0,56.3275,56.335,56.2825,56.32,111100.0
2014-06-11 09:30:00,74.72,75.01,74.72,74.99,28700.0,55.9977,56.2151,55.9977,56.2001,28700.0
2014-06-11 09:35:00,75.0,75.01,74.83,74.98,13100.0,56.2076,56.2151,56.0802,56.1926,13100.0
2014-06-11 09:40:00,75.0,75.14,74.9,75.14,26500.0,56.2076,56.3125,56.1326,56.3125,26500.0
2014-06-11 09:45:00,75.14,75.18,75.03,75.16,15400.0,56.3125,56.3425,56.2301,56.3275,15400.0
2014-06-11 09:50:00,75.15,75.15,74.99,74.99,14800.0,56.32,56.32,56.2001,56.2001,14800.0
2014-06-11 09:55:00,74.99,75.01,74.86,74.91,33400.0,56.2001,56.2151,56.1027,56.1401,33400.0
2014-06-11 10:00:00,74.94,75.04,74.91,75.04,11000.0,56.1626,56.2376,56.1401,56.2376,11000.0
2014-06-11 10:05:00,75.03,75.08,75.0,75.05,9900.0,56.2301,56.2675,56.2076,56.245,9900.0
2014-06-11 10:10:00,75.06,75.1,74.99,75.08,17000.0,56.2525,56.2825,56.2001,56.2675,17000.0
2014-06-11 10:15:00,75.08,75.16,75.0,75.16,18300.0,56.2675,56.3275,56.2076,56.3275,18300.0
2014-06-11 10:20:00,75.17,75.24,75.13,75.2,36500.0,56.335,56.3874,56.305,56.3575,36500.0
2014-06-11 10:25:00,75.19,75.23,75.12,75.13,18700.0,56.35,56.3799,56.2975,56.305,18700.0
2014-06-11 10:30:00,75.13,75.19,75.11,75.16,20400.0,56.305,56.35,56.29,56.3275,20400.0
2014-06-11 10:35:00,75.16,75.19,75.12,75.19,72500.0,56.3275,56.35,56.2975,56.35,72500.0
2014-06-11 10:40:00,75.19,75.24,75.1,75.17,11400.0,56.35,56.3874,56.2825,56.335,11400.0
2014-06-11 10:45:00,75.17,75.25,75.16,75.24,9300.0,56.335,56.3949,56.3275,56.3874,9300.0
2014-06-11 10:50:00,75.24,75.31,75.2,75.3,27100.0,56.3874,56.4399,56.3575,56.4324,27100.0
2014-06-11 10:55:00,75.3,75.34,75.26,75.28,18200.0,56.4324,56.4624,56.4024,56.4174,18200.0
2014-06-11 11:00:00,75.28,75.36,75.28,75.32,10800.0,56.4174,56.4774,56.4174,56.4474,10800.0
2014-06-11 11:05:00,75.32,75.36,75.31,75.31,15700.0,56.4474,56.4774,56.4399,56.4399,15700.0
2014-06-11 11:10:00,75.31,75.36,75.31,75.32,12100.0,56.4399,56.4774,56.4399,56.4474,12100.0
2014-06-11 11:15:00,75.31,75.32,75.24,75.29,7000.0,56.4399,56.4474,56.3874,56.4249,7000.0
2014-06-11 11:20:00,75.29,75.3,75.26,75.3,11400.0,56.4249,56.4324,56.4024,56.4324,11400.0
2014-06-11 11:25:00,75.29,75.32,75.29,75.31,9300.0,56.4249,56.4474,56.4249,56.4399,9300.0
2014-06-11 11:30:00,75.31,75.33,75.3,75.3,11600.0,56.4399,56.4549,56.4324,56.4324,11600.0
2014-06-11 11:35:00,75.3,75.3,75.24,75.25,7800.0,56.4324,56.4324,56.3874,56.3949,7800.0
2014-06-11 11:40:00,75.24,75.28,75.23,75.23,10200.0,56.3874,56.4174,56.3799,56.3799,10200.0
2014-06-11 11:45:00,75.23,75.28,75.22,75.25,6200.0,56.3799,56.4174,56.3725,56.3949,6200.0
2014-06-11 11:50:00,75.25,75.31,75.24,75.31,11500.0,56.3949,56.4399,56.3874,56.4399,11500.0
2014-06-11 11:55:00,75.31,75.37,75.29,75.34,11700.0,56.4399,56.4849,56.4249,56.4624,11700.0
2014-06-11 12:00:00,75.34,75.34,75.3,75.31,12000.0,56.4624,56.4624,56.4324,56.4399,12000.0
2014-06-11 12:05:00,75.32,75.34,75.3,75.31,5800.0,56.4474,56.4624,56.4324,56.4399,5800.0
2014-06-11 12:10:00,75.31,75.35,75.3,75.35,5400.0,56.4399,56.4699,56.4324,56.4699,5400.0
2014-06-11 12:15:00,75.35,75.4,75.34,75.38,30700.0,56.4699,56.5074,56.4624,56.4924,30700.0
2014-06-11 12:20:00,75.36,75.36,75.3,75.31,6100.0,56.4774,56.4774,56.4324,56.4399,6100.0
2014-06-11 12:25:00,75.31,75.31,75.26,75.31,12000.0,56.4399,56.4399,56.4024,56.4399,12000.0
2014-06-11 12:30:00,75.3,75.31,75.25,75.26,21500.0,56.4324,56.4399,56.3949,56.4024,21500.0
2014-06-11 12:35:00,75.26,75.29,75.25,75.27,17300.0,56.4024,56.4249,56.3949,56.4099,17300.0
2014-06-11 12:40:00,75.27,75.28,75.25,75.25,15200.0,56.4099,56.4174,56.3949,56.3949,15200.0
2014-06-11 12:45:00,75.24,75.25,75.22,75.24,4300.0,56.3874,56.3949,56.3725,56.3874,4300.0
2014-06-11 12:50:00,75.24,75.31,75.24,75.31,11800.0,56.3874,56.4399,56.3874,56.4399,11800.0
2014-06-11 12:55:00,75.3,75.32,75.28,75.3,50800.0,56.4324,56.4474,56.4174,56.4324,50800.0
2014-06-11 13:00:00,75.3,75.3,75.22,75.24,6200.0,56.4324,56.4324,56.3725,56.3874,6200.0
2014-06-11 13:05:00,75.24,75.25,75.19,75.25,9600.0,56.3874,56.3949,56.35,56.3949,9600.0
2014-06-11 13:10:00,75.25,75.28,75.22,75.22,11100.0,56.3949,56.4174,56.3725,56.3725,11100.0
2014-06-11 13:15:00,75.23,75.25,75.21,75.24,13900.0,56.3799,56.3949,56.365,56.3874,13900.0
2014-06-11 13:20:00,75.25,75.25,75.22,75.25,9900.0,56.3949,56.3949,56.3725,56.3949,9900.0
2014-06-11 13:25:00,75.25,75.25,75.22,75.25,11400.0,56.3949,56.3949,56.3725,56.3949,11400.0
2014-06-11 13:30:00,75.24,75.26,75.23,75.26,7200.0,56.3874,56.4024,56.3799,56.4024,7200.0
2014-06-11 13:35:00,75.26,75.26,75.21,75.22,7000.0,56.4024,56.4024,56.365,56.3725,7000.0
2014-06-11 13:40:00,75.21,75.24,75.2,75.23,12900.0,56.365,56.3874,56.3575,56.3799,12900.0
2014-06-11 13:45:00,75.22,75.24,75.2,75.2,11600.0,56.3725,56.3874,56.3575,56.3575,11600.0
2014-06-11 13:50:00,75.2,75.25,75.19,75.23,16800.0,56.3575,56.3949,56.35,56.3799,16800.0
2014-06-11 13:55:00,75.23,75.25,75.22,75.23,7600.0,56.3799,56.3949,56.3725,56.3799,7600.0
2014-06-11 14:00:00,75.22,75.24,75.2,75.22,10300.0,56.3725,56.3874,56.3575,56.3725,10300.0
2014-06-11 14:05:00,75.22,75.22,75.18,75.2,19800.0,56.3725,56.3725,56.3425,56.3575,19800.0
2014-06-11 14:10:00,75.19,75.23,75.14,75.15,68900.0,56.35,56.3799,56.3125,56.32,68900.0
2014-06-11 14:15:00,75.14,75.2,75.13,75.2,12500.0,56.3125,56.3575,56.305,56.3575,12500.0
2014-06-11 14:20:00,75.2,75.23,75.16,75.22,38600.0,56.3575,56.3799,56.3275,56.3725,38600.0
2014-06-11 14:25:00,75.21,75.31,75.21,75.28,19400.0,56.365,56.4399,56.365,56.4174,19400.0
2014-06-11 14:30:00,75.27,75.31,75.26,75.28,22500.0,56.4099,56.4399,56.4024,56.4174,22500.0
2014-06-11 14:35:00,75.29,75.31,75.28,75.29,18000.0,56.4249,56.4399,56.4174,56.4249,18000.0
2014-06-11 14:40:00,75.28,75.31,75.27,75.29,24100.0,56.4174,56.4399,56.4099,56.4249,24100.0
2014-06-11 14:45:00,75.29,75.34,75.28,75.31,34400.0,56.4249,56.4624,56.4174,56.4399,34400.0
2014-06-11 14:50:00,75.3,75.31,75.28,75.31,12400.0,56.4324,56.4399,56.4174,56.4399,12400.0
2014-06-11 14:55:00,75.31,75.33,75.27,75.27,16600.0,56.4399,56.4549,56.4099,56.4099,16600.0
2014-06-11 15:00:00,75.28,75.31,75.27,75.31,22100.0,56.4174,56.4399,56.4099,56.4399,22100.0
2014-06-11 15:05:00,75.31,75.32,75.28,75.31,13300.0,56.4399,56.4474,56.4174,56.4399,13300.0
2014-06-11 15:10:00,75.31,75.34,75.3,75.32,24400.0,56.4399,56.4624,56.4324,56.4474,24400.0
2014-06-11 15:15:00,75.31,75.35,75.3,75.34,11700.0,56.4399,56.4699,56.4324,56.4624,11700.0
2014-06-11 15:20:00,75.33,75.36,75.33,75.34,17900.0,56.4549,56.4774,56.4549,56.4624,17900.0
2014-06-11 15:25:00,75.35,75.42,75.33,75.42,20600.0,56.4699,56.5223,56.4549,56.5223,20600.0
2014-06-11 15:30:00,75.43,75.48,75.43,75.48,39400.0,56.5298,56.5673,56.5298,56.5673,39400.0
2014-06-11 15:35:00,75.48,75.48,75.42,75.42,53200.0,56.5673,56.5673,56.5223,56.5223,53200.0
2014-06-11 15:40:00,75.43,75.43,75.38,75.39,38900.0,56.5298,56.5298,56.4924,56.4999,38900.0
2014-06-11 15:45:00,75.38,75.39,75.33,75.33,46600.0,56.4924,56.4999,56.4549,56.4549,46600.0
2014-06-11 15:50:00,75.34,75.34,75.27,75.28,41300.0,56.4624,56.4624,56.4099,56.4174,41300.0
2014-06-11 15:55:00,75.27,75.28,75.21,75.27,113200.0,56.4099,56.4174,56.365,56.4099,113200.0
2014-06-12 09:30:00,75.39,75.45,75.2,75.45,59400.0,56.4999,56.5448,56.3575,56.5448,59400.0
2014-06-12 09:35:00,75.44,75.44,75.3,75.31,69900.0,56.5373,56.5373,56.4324,56.4399,69900.0
2014-06-12 09:40:00,75.31,75.35,75.19,75.34,82700.0,56.4399,56.4699,56.35,56.4624,82700.0
2014-06-12 09:45:00,75.31,75.33,75.17,75.26,52200.0,56.4399,56.4549,56.335,56.4024,52200.0
2014-06-12 09:50:00,75.26,75.3,75.22,75.25,62900.0,56.4024,56.4324,56.3725,56.3949,62900.0
2014-06-12 09:55:00,75.25,75.56,75.23,75.54,49200.0,56.3949,56.6273,56.3799,56.6123,49200.0
2014-06-12 10:00:00,75.52,75.53,75.3,75.3,95700.0,56.5973,56.6048,56.4324,56.4324,95700.0
2014-06-12 10:05:00,75.34,75.35,75.3,75.33,25500.0,56.4624,56.4699,56.4324,56.4549,25500.0
2014-06-12 10:10:00,75.32,75.35,75.28,75.29,23600.0,56.4474,56.4699,56.4174,56.4249,23600.0
2014-06-12 10:15:00,75.28,75.33,75.26,75.31,115000.0,56.4174,56.4549,56.4024,56.4399,115000.0
2014-06-12 10:20:00,75.29,75.3,75.27,75.29,23300.0,56.4249,56.4324,56.4099,56.4249,23300.0
2014-06-12 10:25:00,75.29,75.3,75.14,75.15,43200.0,56.4249,56.4324,56.3125,56.32,43200.0
2014-06-12 10:30:00,75.14,75.25,75.14,75.25,20100.0,56.3125,56.3949,56.3125,56.3949,20100.0
2014-06-12 10:35:00,75.25,75.25,75.11,75.14,73500.0,56.3949,56.3949,56.29,56.3125,73500.0
2014-06-12 10:40:00,75.12,75.12,74.99,75.05,24400.0,56.2975,56.2975,56.2001,56.245,24400.0
2014-06-12 10:45:00,75.05,75.06,74.98,74.98,69700.0,56.245,56.2525,56.1926,56.1926,69700.0
2014-06-12 10:50:00,75.0,75.0,74.98,75.0,28100.0,56.2076,56.2076,56.1926,56.2076,28100.0
2014-06-12 10:55:00,74.99,75.06,74.99,75.05,20700.0,56.2001,56.2525,56.2001,56.245,20700.0
2014-06-12 11:00:00,75.03,75.12,75.0,75.11,17800.0,56.2301,56.2975,56.2076,56.29,17800.0
2014-06-12 11:05:00,75.13,75.16,75.11,75.15,18400.0,56.305,56.3275,56.29,56.32,18400.0
2014-06-12 11:10:00,75.14,75.17,75.14,75.15,25200.0,56.3125,56.335,56.3125,56.32,25200.0
2014-06-12 11:15:00,75.15,75.16,75.13,75.14,19200.0,56.32,56.3275,56.305,56.3125,19200.0
2014-06-12 11:20:00,75.14,75.19,75.14,75.19,9500.0,56.3125,56.35,56.3125,56.35,9500.0
2014-06-12 11:25:00,75.18,75.35,75.18,75.32,28100.0,56.3425,56.4699,56.3425,56.4474,28100.0
2014-06-12 11:30:00,75.31,75.33,75.29,75.33,9800.0,56.4399,56.4549,56.4249,56.4549,9800.0
2014-06-12 11:35:00,75.33,75.44,75.33,75.43,30500.0,56.4549,56.5373,56.4549,56.5298,30500.0
2014-06-12 11:40:00,75.43,75.48,75.42,75.45,23200.0,56.5298,56.5673,56.5223,56.5448,23200.0
2014-06-12 11:45:00,75.46,75.47,75.43,75.47,10800.0,56.5523,56.5598,56.5298,56.5598,10800.0
2014-06-12 11:50:00,75.46,75.47,75.42,75.46,16300.0,56.5523,56.5598,56.5223,56.5523,16300.0
2014-06-12 11:55:00,75.43,75.44,75.41,75.43,7600.0,56.5298,56.5373,56.5148,56.5298,7600.0
2014-06-12 12:00:00,75.43,75.44,75.36,75.37,14500.0,56.5298,56.5373,56.4774,56.4849,14500.0
2014-06-12 12:05:00,75.36,75.4,75.34,75.4,13400.0,56.4774,56.5074,56.4624,56.5074,13400.0
2014-06-12 12:10:00,75.39,75.41,75.38,75.39,11700.0,56.4999,56.5148,56.4924,56.4999,11700.0
2014-06-12 12:15:00,75.39,75.39,75.36,75.37,5600.0,56.4999,56.4999,56.4774,56.4849,5600.0
2014-06-12 12:20:00,75.37,75.38,75.34,75.38,7500.0,56.4849,56.4924,56.4624,56.4924,7500.0
2014-06-12 12:25:00,75.39,75.43,75.38,75.4,14100.0,56.4999,56.5298,56.4924,56.5074,14100.0
2014-06-12 12:30:00,75.4,75.4,75.38,75.39,3900.0,56.5074,56.5074,56.4924,56.4999,3900.0
2014-06-12 12:35:00,75.39,75.45,75.38,75.45,16200.0,56.4999,56.5448,56.4924,56.5448,16200.0
2014-06-12 12:40:00,75.45,75.45,75.37,75.37,12400.0,56.5448,56.5448,56.4849,56.4849,12400.0
2014-06-12 12:45:00,75.38,75.38,75.34,75.37,8000.0,56.4924,56.4924,56.4624,56.4849,8000.0
2014-06-12 12:50:00,75.37,75.37,75.28,75.28,18000.0,56.4849,56.4849,56.4174,56.4174,18000.0
2014-06-12 12:55:00,75.28,75.33,75.27,75.31,22400.0,56.4174,56.4549,56.4099,56.4399,22400.0
2014-06-12 13:00:00,75.3,75.32,75.26,75.3,13500.0,56.4324,56.4474,56.4024,56.4324,13500.0
2014-06-12 13:05:00,75.3,75.31,75.27,75.31,16500.0,56.4324,56.4399,56.4099,56.4399,16500.0
2014-06-12 13:10:00,75.31,75.34,75.25,75.26,16700.0,56.4399,56.4624,56.3949,56.4024,16700.0
2014-06-12 13:15:00,75.26,75.31,75.24,75.24,16300.0,56.4024,56.4399,56.3874,56.3874,16300.0
2014-06-12 13:20:00,75.24,75.27,75.23,75.26,14200.0,56.3874,56.4099,56.3799,56.4024,14200.0
2014-06-12 13:25:00,75.27,75.27,75.2,75.23,31800.0,56.4099,56.4099,56.3575,56.3799,31800.0
2014-06-12 13:30:00,75.23,75.23,75.15,75.19,34000.0,56.3799,56.3799,56.32,56.35,34000.0
2014-06-12 13:35:00,75.19,75.22,75.18,75.21,32300.0,56.35,56.3725,56.3425,56.365,32300.0
2014-06-12 13:40:00,75.22,75.25,75.2,75.22,26900.0,56.3725,56.3949,56.3575,56.3725,26900.0
2014-06-12 13:45:00,75.22,75.22,75.19,75.19,42200.0,56.3725,56.3725,56.35,56.35,42200.0
2014-06-12 13:50:00,75.19,75.2,75.11,75.11,36900.0,56.35,56.3575,56.29,56.29,36900.0
2014-06-12 13:55:00,75.12,75.15,75.07,75.1,45200.0,56.2975,56.32,56.26,56.2825,45200.0
2014-06-12 14:00:00,75.1,75.19,75.09,75.18,27300.0,56.2825,56.35,56.275,56.3425,27300.0
2014-06-12 14:05:00,75.19,75.23,75.18,75.21,34800.0,56.35,56.3799,56.3425,56.365,34800.0
2014-06-12 14:10:00,75.21,75.27,75.18,75.27,24500.0,56.365,56.4099,56.3425,56.4099,24500.0
2014-06-12 14:15:00,75.26,75.28,75.21,75.22,22100.0,56.4024,56.4174,56.365,56.3725,22100.0
2014-06-12 14:20:00,75.22,75.22,75.16,75.16,18400.0,56.3725,56.3725,56.3275,56.3275,18400.0
2014-06-12 14:25:00,75.16,75.19,75.12,75.14,15500.0,56.3275,56.35,56.2975,56.3125,15500.0
2014-06-12 14:30:00,75.15,75.17,75.08,75.12,27400.0,56.32,56.335,56.2675,56.2975,27400.0
2014-06-12 14:35:00,75.11,75.13,75.06,75.09,15500.0,56.29,56.305,56.2525,56.275,15500.0
2014-06-12 14:40:00,75.09,75.11,75.05,75.11,22500.0,56.275,56.29,56.245,56.29,22500.0
2014-06-12 14:45:00,75.11,75.13,75.1,75.11,18400.0,56.29,56.305,56.2825,56.29,18400.0
2014-06-12 14:50:00,75.12,75.12,75.04,75.06,16000.0,56.2975,56.2975,56.2376,56.2525,16000.0
2014-06-12 14:55:00,75.06,75.06,75.0,75.0,17000.0,56.2525,56.2525,56.2076,56.2076,17000.0
2014-06-12 15:00:00,75.0,75.06,74.96,75.02,25800.0,56.2076,56.2525,56.1776,56.2226,25800.0
2014-06-12 15:05:00,75.01,75.02,74.97,74.97,17800.0,56.2151,56.2226,56.1851,56.1851,17800.0
2014-06-12 15:10:00,74.96,74.96,74.86,74.9,26600.0,56.1776,56.1776,56.1027,56.1326,26600.0
2014-06-12 15:15:00,74.9,74.98,74.9,74.98,34600.0,56.1326,56.1926,56.1326,56.1926,34600.0
2014-06-12 15:20:00,74.98,75.08,74.98,75.05,40100.0,56.1926,56.2675,56.1926,56.245,40100.0
2014-06-12 15:25:00,75.05,75.07,74.93,74.95,23000.0,56.245,56.26,56.1551,56.1701,23000.0
2014-06-12 15:30:00,74.96,74.98,74.91,74.92,28100.0,56.1776,56.1926,56.1401,56.1476,28100.0
2014-06-12 15:35:00,74.92,74.94,74.75,74.75,35100.0,56.1476,56.1626,56.0202,56.0202,35100.0
2014-06-12 15:40:00,74.74,74.86,74.74,74.85,49100.0,56.0127,56.1027,56.0127,56.0952,49100.0
2014-06-12 15:45:00,74.85,74.89,74.81,74.85,98100.0,56.0952,56.1251,56.0652,56.0952,98100.0
2014-06-12 15:50:00,74.85,74.92,74.84,74.91,84000.0,56.0952,56.1476,56.0877,56.1401,84000.0
2014-06-12 15:55:00,74.91,74.97,74.9,74.94,95800.0,56.1401,56.1851,56.1326,56.1626,95800.0
2014-06-13 09:30:00,75.09,75.4,75.03,75.27,41100.0,56.275,56.5074,56.2301,56.4099,41100.0
2014-06-13 09:35:00,75.27,75.42,75.21,75.22,15100.0,56.4099,56.5223,56.365,56.3725,15100.0
2014-06-13 09:40:00,75.23,75.23,75.12,75.22,16500.0,56.3799,56.3799,56.2975,56.3725,16500.0
2014-06-13 09:45:00,75.21,75.31,75.17,75.22,23200.0,56.365,56.4399,56.335,56.3725,23200.0
2014-06-13 09:50:00,75.19,75.28,75.16,75.22,8800.0,56.35,56.4174,56.3275,56.3725,8800.0
2014-06-13 09:55:00,75.21,75.29,75.11,75.24,21100.0,56.365,56.4249,56.29,56.3874,21100.0
2014-06-13 10:00:00,75.22,75.25,75.12,75.14,27300.0,56.3725,56.3949,56.2975,56.3125,27300.0
2014-06-13 10:05:00,75.14,75.18,75.0,75.02,31100.0,56.3125,56.3425,56.2076,56.2226,31100.0
2014-06-13 10:10:00,75.01,75.14,75.0,75.1,13000.0,56.2151,56.3125,56.2076,56.2825,13000.0
2014-06-13 10:15:00,75.08,75.2,75.08,75.16,25100.0,56.2675,56.3575,56.2675,56.3275,25100.0
2014-06-13 10:20:00,75.16,75.21,75.11,75.17,25000.0,56.3275,56.365,56.29,56.335,25000.0
2014-06-13 10:25:00,75.17,75.31,75.17,75.29,18000.0,56.335,56.4399,56.335,56.4249,18000.0
2014-06-13 10:30:00,75.31,75.49,75.31,75.45,11800.0,56.4399,56.5748,56.4399,56.5448,11800.0
2014-06-13 10:35:00,75.45,75.45,75.3,75.3,10800.0,56.5448,56.5448,56.4324,56.4324,10800.0
2014-06-13 10:40:00,75.31,75.35,75.26,75.27,15700.0,56.4399,56.4699,56.4024,56.4099,15700.0
2014-06-13 10:45:00,75.26,75.3,75.24,75.26,28700.0,56.4024,56.4324,56.3874,56.4024,28700.0
2014-06-13 10:50:00,75.25,75.33,75.23,75.31,15400.0,56.3949,56.4549,56.3799,56.4399,15400.0
2014-06-13 10:55:00,75.31,75.42,75.31,75.42,14000.0,56.4399,56.5223,56.4399,56.5223,14000.0
2014-06-13 11:00:00,75.43,75.45,75.37,75.43,8900.0,56.5298,56.5448,56.4849,56.5298,8900.0
2014-06-13 11:05:00,75.44,75.48,75.43,75.48,7600.0,56.5373,56.5673,56.5298,56.5673,7600.0
2014-06-13 11:10:00,75.49,75.5,75.37,75.38,10800.0,56.5748,56.5823,56.4849,56.4924,10800.0
2014-06-13 11:15:00,75.35,75.4,75.32,75.32,7300.0,56.4699,56.5074,56.4474,56.4474,7300.0
2014-06-13 11:20:00,75.35,75.35,75.23,75.23,10400.0,56.4699,56.4699,56.3799,56.3799,10400.0
2014-06-13 11:25:00,75.23,75.26,75.2,75.23,17200.0,56.3799,56.4024,56.3575,56.3799,17200.0
2014-06-13 11:30:00,75.23,75.25,75.14,75.18,16500.0,56.3799,56.3949,56.3125,56.3425,16500.0
2014-06-13 11:35:00,75.18,75.24,75.17,75.22,8900.0,56.3425,56.3874,56.335,56.3725,8900.0
2014-06-13 11:40:00,75.23,75.23,75.15,75.23,16600.0,56.3799,56.3799,56.32,56.3799,16600.0
2014-06-13 11:45:00,75.25,75.25,75.2,75.25,7400.0,56.3949,56.3949,56.3575,56.3949,7400.0
2014-06-13 11:50:00,75.26,75.31,75.23,75.3,8800.0,56.4024,56.4399,56.3799,56.4324,8800.0
2014-06-13 11:55:00,75.3,75.39,75.3,75.35,9600.0,56.4324,56.4999,56.4324,56.4699,9600.0
2014-06-13 12:00:00,75.34,75.39,75.31,75.37,9400.0,56.4624,56.4999,56.4399,56.4849,9400.0
2014-06-13 12:05:00,75.39,75.45,75.39,75.4,9500.0,56.4999,56.5448,56.4999,56.5074,9500.0
2014-06-13 12:10:00,75.41,75.42,75.39,75.39,6400.0,56.5148,56.5223,56.4999,56.4999,6400.0
2014-06-13 12:15:00,75.38,75.4,75.34,75.39,13500.0,56.4924,56.5074,56.4624,56.4999,13500.0
2014-06-13 12:20:00,75.4,75.5,75.4,75.46,7600.0,56.5074,56.5823,56.5074,56.5523,7600.0
2014-06-13 12:25:00,75.47,75.48,75.42,75.48,16800.0,56.5598,56.5673,56.5223,56.5673,16800.0
2014-06-13 12:30:00,75.47,75.47,75.4,75.41,6600.0,56.5598,56.5598,56.5074,56.5148,6600.0
2014-06-13 12:35:00,75.39,75.4,75.33,75.33,8400.0,56.4999,56.5074,56.4549,56.4549,8400.0
2014-06-13 12:40:00,75.31,75.36,75.3,75.33,9600.0,56.4399,56.4774,56.4324,56.4549,9600.0
2014-06-13 12:45:00,75.32,75.39,75.32,75.33,6300.0,56.4474,56.4999,56.4474,56.4549,6300.0
2014-06-13 12:50:00,75.34,75.37,75.32,75.34,4000.0,56.4624,56.4849,56.4474,56.4624,4000.0
2014-06-13 12:55:00,75.34,75.36,75.32,75.35,4500.0,56.4624,56.4774,56.4474,56.4699,4500.0
2014-06-13 13:00:00,75.34,75.36,75.29,75.34,13100.0,56.4624,56.4774,56.4249,56.4624,13100.0
2014-06-13 13:05:00,75.33,75.33,75.25,75.27,9500.0,56.4549,56.4549,56.3949,56.4099,9500.0
2014-06-13 13:10:00,75.28,75.29,75.24,75.26,9900.0,56.4174,56.4249,56.3874,56.4024,9900.0
2014-06-13 13:15:00,75.26,75.28,75.25,75.26,12500.0,56.4024,56.4174,56.3949,56.4024,12500.0
2014-06-13 13:20:00,75.27,75.32,75.27,75.32,12700.0,56.4099,56.4474,56.4099,56.4474,12700.0
2014-06-13 13:25:00,75.32,75.33,75.3,75.31,7800.0,56.4474,56.4549,56.4324,56.4399,7800.0
2014-06-13 13:30:00,75.32,75.36,75.27,75.31,18800.0,56.4474,56.4774,56.4099,56.4399,18800.0
2014-06-13 13:35:00,75.3,75.3,75.23,75.25,5800.0,56.4324,56.4324,56.3799,56.3949,5800.0
2014-06-13 13:40:00,75.23,75.26,75.18,75.2,8800.0,56.3799,56.4024,56.3425,56.3575,8800.0
2014-06-13 13:45:00,75.19,75.28,75.17,75.27,21700.0,56.35,56.4174,56.335,56.4099,21700.0
2014-06-13 13:50:00,75.28,75.41,75.28,75.39,29500.0,56.4174,56.5148,56.4174,56.4999,29500.0
2014-06-13 13:55:00,75.39,75.39,75.26,75.29,13800.0,56.4999,56.4999,56.4024,56.4249,13800.0
2014-06-13 14:00:00,75.27,75.27,75.21,75.24,7800.0,56.4099,56.4099,56.365,56.3874,7800.0
2014-06-13 14:05:00,75.24,75.27,75.19,75.26,26800.0,56.3874,56.4099,56.35,56.4024,26800.0
2014-06-13 14:10:00,75.25,75.25,75.19,75.19,6200.0,56.3949,56.3949,56.35,56.35,6200.0
2014-06-13 14:15:00,75.19,75.27,75.19,75.26,17500.0,56.35,56.4099,56.35,56.4024,17500.0
2014-06-13 14:20:00,75.26,75.27,75.23,75.23,12200.0,56.4024,56.4099,56.3799,56.3799,12200.0
2014-06-13 14:25:00,75.25,75.29,75.22,75.29,8300.0,56.3949,56.4249,56.3725,56.4249,8300.0
2014-06-13 14:30:00,75.3,75.33,75.28,75.33,14300.0,56.4324,56.4549,56.4174,56.4549,14300.0
2014-06-13 14:35:00,75.32,75.35,75.3,75.34,8400.0,56.4474,56.4699,56.4324,56.4624,8400.0
2014-06-13 14:40:00,75.34,75.39,75.28,75.28,13400.0,56.4624,56.4999,56.4174,56.4174,13400.0
2014-06-13 14:45:00,75.28,75.31,75.26,75.28,8000.0,56.4174,56.4399,56.4024,56.4174,8000.0
2014-06-13 14:50:00,75.27,75.31,75.27,75.31,26100.0,56.4099,56.4399,56.4099,56.4399,26100.0
2014-06-13 14:55:00,75.31,75.31,75.28,75.28,10000.0,56.4399,56.4399,56.4174,56.4174,10000.0
2014-06-13 15:00:00,75.29,75.33,75.24,75.24,17000.0,56.4249,56.4549,56.3874,56.3874,17000.0
2014-06-13 15:05:00,75.25,75.36,75.23,75.35,9600.0,56.3949,56.4774,56.3799,56.4699,9600.0
2014-06-13 15:10:00,75.36,75.38,75.32,75.33,7400.0,56.4774,56.4924,56.4474,56.4549,7400.0
2014-06-13 15:15:00,75.33,75.33,75.2,75.2,21800.0,56.4549,56.4549,56.3575,56.3575,21800.0
2014-06-13 15:20:00,75.2,75.2,75.08,75.09,17800.0,56.3575,56.3575,56.2675,56.275,17800.0
2014-06-13 15:25:00,75.09,75.09,74.98,75.01,55400.0,56.275,56.275,56.1926,56.2151,55400.0
2014-06-13 15:30:00,75.01,75.01,74.93,74.98,18000.0,56.2151,56.2151,56.1551,56.1926,18000.0
2014-06-13 15:35:00,74.98,75.11,74.98,75.1,20300.0,56.1926,56.29,56.1926,56.2825,20300.0
2014-06-13 15:40:00,75.09,75.12,75.02,75.02,22000.0,56.275,56.2975,56.2226,56.2226,22000.0
2014-06-13 15:45:00,75.02,75.08,74.98,75.04,25400.0,56.2226,56.2675,56.1926,56.2376,25400.0
2014-06-13 15:50:00,75.05,75.13,75.04,75.09,31800.0,56.245,56.305,56.2376,56.275,31800.0
2014-06-13 15:55:00,75.09,75.16,75.04,75.16,78900.0,56.275,56.3275,56.2376,56.3275,78900.0
2014-06-16 09:30:00,74.99,75.23,74.98,75.06,35500.0,56.2001,56.3799,56.1926,56.2525,35500.0
2014-06-16 09:35:00,75.06,75.3,75.03,75.24,12900.0,56.2525,56.4324,56.2301,56.3874,12900.0
2014-06-16 09:40:00,75.2,75.33,75.2,75.26,18000.0,56.3575,56.4549,56.3575,56.4024,18000.0
2014-06-16 09:45:00,75.25,75.37,75.25,75.36,15200.0,56.3949,56.4849,56.3949,56.4774,15200.0
2014-06-16 09:50:00,75.38,75.45,75.32,75.45,19500.0,56.4924,56.5448,56.4474,56.5448,19500.0
2014-06-16 09:55:00,75.45,75.49,75.23,75.27,25000.0,56.5448,56.5748,56.3799,56.4099,25000.0
2014-06-16 10:00:00,75.26,75.37,75.17,75.34,22800.0,56.4024,56.4849,56.335,56.4624,22800.0
2014-06-16 10:05:00,75.35,75.39,75.32,75.39,16200.0,56.4699,56.4999,56.4474,56.4999,16200.0
2014-06-16 10:10:00,75.4,75.63,75.4,75.56,29500.0,56.5074,56.6797,56.5074,56.6273,29500.0
2014-06-16 10:15:00,75.57,75.68,75.57,75.61,21900.0,56.6348,56.7172,56.6348,56.6647,21900.0
2014-06-16 10:20:00,75.62,75.65,75.54,75.58,28400.0,56.6722,56.6947,56.6123,56.6422,28400.0
2014-06-16 10:25:00,75.56,75.6,75.52,75.54,14000.0,56.6273,56.6572,56.5973,56.6123,14000.0
2014-06-16 10:30:00,75.53,75.62,75.53,75.58,17600.0,56.6048,56.6722,56.6048,56.6422,17600.0
2014-06-16 10:35:00,75.59,75.59,75.5,75.5,25500.0,56.6497,56.6497,56.5823,56.5823,25500.0
2014-06-16 10:40:00,75.5,75.5,75.4,75.47,8600.0,56.5823,56.5823,56.5074,56.5598,8600.0
2014-06-16 10:45:00,75.47,75.5,75.44,75.5,17100.0,56.5598,56.5823,56.5373,56.5823,17100.0
2014-06-16 10:50:00,75.49,75.52,75.43,75.45,28700.0,56.5748,56.5973,56.5298,56.5448,28700.0
2014-06-16 10:55:00,75.44,75.49,75.39,75.4,8000.0,56.5373,56.5748,56.4999,56.5074,8000.0
2014-06-16 11:00:00,75.36,75.38,75.34,75.35,10700.0,56.4774,56.4924,56.4624,56.4699,10700.0
2014-06-16 11:05:00,75.36,75.36,75.27,75.3,23500.0,56.4774,56.4774,56.4099,56.4324,23500.0
2014-06-16 11:10:00,75.29,75.34,75.24,75.34,11200.0,56.4249,56.4624,56.3874,56.4624,11200.0
2014-06-16 11:15:00,75.34,75.35,75.28,75.29,15300.0,56.4624,56.4699,56.4174,56.4249,15300.0
2014-06-16 11:20:00,75.28,75.34,75.26,75.34,10200.0,56.4174,56.4624,56.4024,56.4624,10200.0
2014-06-16 11:25:00,75.34,75.35,75.27,75.35,14800.0,56.4624,56.4699,56.4099,56.4699,14800.0
2014-06-16 11:30:00,75.35,75.43,75.34,75.38,83900.0,56.4699,56.5298,56.4624,56.4924,83900.0
2014-06-16 11:35:00,75.36,75.42,75.3,75.36,39900.0,56.4774,56.5223,56.4324,56.4774,39900.0
2014-06-16 11:40:00,75.35,75.45,75.32,75.42,30200.0,56.4699,56.5448,56.4474,56.5223,30200.0
2014-06-16 11:45:00,75.42,75.45,75.42,75.43,10800.0,56.5223,56.5448,56.5223,56.5298,10800.0
2014-06-16 11:50:00,75.43,75.45,75.41,75.43,8700.0,56.5298,56.5448,56.5148,56.5298,8700.0
2014-06-16 11:55:00,75.43,75.46,75.42,75.44,7300.0,56.5298,56.5523,56.5223,56.5373,7300.0
2014-06-16 12:00:00,75.44,75.47,75.41,75.47,10600.0,56.5373,56.5598,56.5148,56.5598,10600.0
2014-06-16 12:05:00,75.47,75.52,75.46,75.52,9500.0,56.5598,56.5973,56.5523,56.5973,9500.0
2014-06-16 12:10:00,75.52,75.59,75.49,75.53,14200.0,56.5973,56.6497,56.5748,56.6048,14200.0
2014-06-16 12:15:00,75.51,75.57,75.51,75.53,6600.0,56.5898,56.6348,56.5898,56.6048,6600.0
2014-06-16 12:20:00,75.53,75.6,75.52,75.59,9400.0,56.6048,56.6572,56.5973,56.6497,9400.0
2014-06-16 12:25:00,75.59,75.66,75.58,75.65,17400.0,56.6497,56.7022,56.6422,56.6947,17400.0
2014-06-16 12:30:00,75.65,75.66,75.64,75.66,14100.0,56.6947,56.7022,56.6872,56.7022,14100.0
2014-06-16 12:35:00,75.65,75.65,75.6,75.6,12900.0,56.6947,56.6947,56.6572,56.6572,12900.0
2014-06-16 12:40:00,75.6,75.61,75.56,75.57,4500.0,56.6572,56.6647,56.6273,56.6348,4500.0
2014-06-16 12:45:00,75.55,75.56,75.49,75.55,13100.0,56.6198,56.6273,56.5748,56.6198,13100.0
2014-06-16 12:50:00,75.56,75.67,75.56,75.65,11100.0,56.6273,56.7097,56.6273,56.6947,11100.0
2014-06-16 12:55:00,75.66,75.74,75.65,75.74,28400.0,56.7022,56.7622,56.6947,56.7622,28400.0
2014-06-16 13:00:00,75.74,75.87,75.74,75.87,29400.0,56.7622,56.8596,56.7622,56.8596,29400.0
2014-06-16 13:05:00,75.86,75.95,75.86,75.91,16700.0,56.8521,56.9195,56.8521,56.8896,16700.0
2014-06-16 13:10:00,75.91,76.0,75.91,75.99,49300.0,56.8896,56.957,56.8896,56.9495,49300.0
2014-06-16 13:15:00,75.99,76.08,75.99,76.04,50500.0,56.9495,57.017,56.9495,56.987,50500.0
2014-06-16 13:20:00,76.04,76.05,75.97,76.04,19400.0,56.987,56.9945,56.9345,56.987,19400.0
2014-06-16 13:25:00,76.04,76.17,76.02,76.14,39000.0,56.987,57.0844,56.972,57.0619,39000.0
2014-06-16 13:30:00,76.14,76.23,76.14,76.18,30200.0,57.0619,57.1294,57.0619,57.0919,30200.0
2014-06-16 13:35:00,76.19,76.23,76.17,76.19,26800.0,57.0994,57.1294,57.0844,57.0994,26800.0
2014-06-16 13:40:00,76.18,76.19,76.14,76.15,19100.0,57.0919,57.0994,57.0619,57.0694,19100.0
2014-06-16 13:45:00,76.15,76.2,76.14,76.18,19600.0,57.0694,57.1069,57.0619,57.0919,19600.0
2014-06-16 13:50:00,76.18,76.2,76.16,76.17,23700.0,57.0919,57.1069,57.0769,57.0844,23700.0
2014-06-16 13:55:00,76.16,76.16,76.07,76.1,14800.0,57.0769,57.0769,57.0095,57.032,14800.0
2014-06-16 14:00:00,76.09,76.13,76.09,76.13,14300.0,57.0245,57.0544,57.0245,57.0544,14300.0
2014-06-16 14:05:00,76.13,76.19,76.12,76.15,22700.0,57.0544,57.0994,57.0469,57.0694,22700.0
2014-06-16 14:10:00,76.15,76.17,76.09,76.13,16700.0,57.0694,57.0844,57.0245,57.0544,16700.0
2014-06-16 14:15:00,76.13,76.13,76.05,76.06,11900.0,57.0544,57.0544,56.9945,57.002,11900.0
2014-06-16 14:20:00,76.05,76.13,76.05,76.08,24000.0,56.9945,57.0544,56.9945,57.017,24000.0
2014-06-16 14:25:00,76.08,76.09,75.99,75.99,21400.0,57.017,57.0245,56.9495,56.9495,21400.0
2014-06-16 14:30:00,76.0,76.01,75.94,75.98,18600.0,56.957,56.9645,56.912,56.942,18600.0
2014-06-16 14:35:00,75.98,76.11,75.95,76.03,44600.0,56.942,57.0394,56.9195,56.9795,44600.0
2014-06-16 14:40:00,76.03,76.04,75.94,75.97,20800.0,56.9795,56.987,56.912,56.9345,20800.0
2014-06-16 14:45:00,75.98,75.98,75.91,75.91,25400.0,56.942,56.942,56.8896,56.8896,25400.0
2014-06-16 14:50:00,75.92,75.92,75.84,75.85,15900.0,56.8971,56.8971,56.8371,56.8446,15900.0
2014-06-16 14:55:00,75.85,75.85,75.79,75.79,17500.0,56.8446,56.8446,56.7996,56.7996,17500.0
2014-06-16 15:00:00,75.79,75.79,75.73,75.77,30600.0,56.7996,56.7996,56.7547,56.7846,30600.0
2014-06-16 15:05:00,75.77,75.86,75.76,75.82,10900.0,56.7846,56.8521,56.7771,56.8221,10900.0
2014-06-16 15:10:00,75.81,75.84,75.8,75.82,18300.0,56.8146,56.8371,56.8071,56.8221,18300.0
2014-06-16 15:15:00,75.82,75.82,75.75,75.77,14300.0,56.8221,56.8221,56.7697,56.7846,14300.0
2014-06-16 15:20:00,75.77,75.82,75.77,75.78,24900.0,56.7846,56.8221,56.7846,56.7921,24900.0
2014-06-16 15:25:00,75.79,75.83,75.78,75.78,14400.0,56.7996,56.8296,56.7921,56.7921,14400.0
2014-06-16 15:30:00,75.79,75.8,75.77,75.8,18500.0,56.7996,56.8071,56.7846,56.8071,18500.0
2014-06-16 15:35:00,75.8,75.88,75.8,75.88,20800.0,56.8071,56.8671,56.8071,56.8671,20800.0
2014-06-16 15:40:00,75.88,75.88,75.83,75.85,34100.0,56.8671,56.8671,56.8296,56.8446,34100.0
2014-06-16 15:45:00,75.85,75.87,75.8,75.82,40200.0,56.8446,56.8596,56.8071,56.8221,40200.0
2014-06-16 15:50:00,75.83,75.88,75.83,75.87,42100.0,56.8296,56.8671,56.8296,56.8596,42100.0
2014-06-16 15:55:00,75.87,75.88,75.8,75.83,108600.0,56.8596,56.8671,56.8071,56.8296,108600.0
2014-06-17 09:30:00,75.64,75.75,75.3,75.56,76300.0,56.6872,56.7697,56.4324,56.6273,76300.0
2014-06-17 09:35:00,75.6,75.67,75.39,75.58,42500.0,56.6572,56.7097,56.4999,56.6422,42500.0
2014-06-17 09:40:00,75.59,75.69,75.51,75.69,16900.0,56.6497,56.7247,56.5898,56.7247,16900.0
2014-06-17 09:45:00,75.66,75.75,75.6,75.72,35600.0,56.7022,56.7697,56.6572,56.7472,35600.0
2014-06-17 09:50:00,75.74,75.75,75.68,75.73,29600.0,56.7622,56.7697,56.7172,56.7547,29600.0
2014-06-17 09:55:00,75.74,75.82,75.72,75.75,28800.0,56.7622,56.8221,56.7472,56.7697,28800.0
2014-06-17 10:00:00,75.75,75.9,75.75,75.84,17900.0,56.7697,56.8821,56.7697,56.8371,17900.0
2014-06-17 10:05:00,75.83,75.99,75.83,75.96,13100.0,56.8296,56.9495,56.8296,56.927,13100.0
2014-06-17 10:10:00,75.96,75.97,75.9,75.96,19500.0,56.927,56.9345,56.8821,56.927,19500.0
2014-06-17 10:15:00,75.96,75.97,75.86,75.92,14300.0,56.927,56.9345,56.8521,56.8971,14300.0
2014-06-17 10:20:00,75.94,76.0,75.88,75.91,17900.0,56.912,56.957,56.8671,56.8896,17900.0
2014-06-17 10:25:00,75.92,75.98,75.9,75.94,7800.0,56.8971,56.942,56.8821,56.912,7800.0
2014-06-17 10:30:00,75.94,75.95,75.76,75.79,17500.0,56.912,56.9195,56.7771,56.7996,17500.0
2014-06-17 10:35:00,75.8,75.81,75.75,75.76,8900.0,56.8071,56.8146,56.7697,56.7771,8900.0
2014-06-17 10:40:00,75.76,75.76,75.7,75.71,12600.0,56.7771,56.7771,56.7322,56.7397,12600.0
2014-06-17 10:45:00,75.71,75.72,75.55,75.61,13500.0,56.7397,56.7472,56.6198,56.6647,13500.0
2014-06-17 10:50:00,75.6,75.69,75.54,75.69,19800.0,56.6572,56.7247,56.6123,56.7247,19800.0
2014-06-17 10:55:00,75.68,75.84,75.66,75.82,28300.0,56.7172,56.8371,56.7022,56.8221,28300.0
2014-06-17 11:00:00,75.82,75.91,75.81,75.86,29200.0,56.8221,56.8896,56.8146,56.8521,29200.0
2014-06-17 11:05:00,75.87,75.91,75.84,75.84,25000.0,56.8596,56.8896,56.8371,56.8371,25000.0
2014-06-17 11:10:00,75.82,75.86,75.8,75.81,16800.0,56.8221,56.8521,56.8071,56.8146,16800.0
2014-06-17 11:15:00,75.81,75.95,75.77,75.94,18300.0,56.8146,56.9195,56.7846,56.912,18300.0
2014-06-17 11:20:00,75.95,76.0,75.95,75.97,16200.0,56.9195,56.957,56.9195,56.9345,16200.0
2014-06-17 11:25:00,75.98,76.0,75.95,75.99,15300.0,56.942,56.957,56.9195,56.9495,15300.0
2014-06-17 11:30:00,75.97,75.99,75.96,75.98,15700.0,56.9345,56.9495,56.927,56.942,15700.0
2014-06-17 11:35:00,75.98,75.98,75.94,75.96,22500.0,56.942,56.942,56.912,56.927,22500.0
2014-06-17 11:40:00,75.95,75.95,75.89,75.92,12900.0,56.9195,56.9195,56.8746,56.8971,12900.0
2014-06-17 11:45:00,75.91,75.96,75.89,75.93,14000.0,56.8896,56.927,56.8746,56.9046,14000.0
2014-06-17 11:50:00,75.92,75.95,75.9,75.95,12900.0,56.8971,56.9195,56.8821,56.9195,12900.0
2014-06-17 11:55:00,75.96,76.0,75.95,75.99,17900.0,56.927,56.957,56.9195,56.9495,17900.0
2014-06-17 12:00:00,75.99,76.0,75.96,75.97,8600.0,56.9495,56.957,56.927,56.9345,8600.0
2014-06-17 12:05:00,75.99,75.99,75.97,75.98,8300.0,56.9495,56.9495,56.9345,56.942,8300.0
2014-06-17 12:10:00,75.98,76.0,75.97,75.98,15000.0,56.942,56.957,56.9345,56.942,15000.0
2014-06-17 12:15:00,75.97,76.0,75.96,75.99,69700.0,56.9345,56.957,56.927,56.9495,69700.0
2014-06-17 12:20:00,75.98,76.0,75.98,76.0,13400.0,56.942,56.957,56.942,56.957,13400.0
2014-06-17 12:25:00,76.0,76.0,75.97,75.97,22900.0,56.957,56.957,56.9345,56.9345,22900.0
2014-06-17 12:30:00,75.98,76.06,75.98,76.06,30300.0,56.942,57.002,56.942,57.002,30300.0
2014-06-17 12:35:00,76.04,76.12,76.03,76.12,15000.0,56.987,57.0469,56.9795,57.0469,15000.0
2014-06-17 12:40:00,76.12,76.21,76.12,76.21,17400.0,57.0469,57.1144,57.0469,57.1144,17400.0
2014-06-17 12:45:00,76.21,76.27,76.19,76.27,17500.0,57.1144,57.1594,57.0994,57.1594,17500.0
2014-06-17 12:50:00,76.27,76.35,76.25,76.33,23900.0,57.1594,57.2193,57.1444,57.2043,23900.0
2014-06-17 12:55:00,76.32,76.33,76.29,76.31,17100.0,57.1968,57.2043,57.1743,57.1893,17100.0
2014-06-17 13:00:00,76.31,76.34,76.23,76.23,27800.0,57.1893,57.2118,57.1294,57.1294,27800.0
2014-06-17 13:05:00,76.22,76.22,76.15,76.16,7900.0,57.1219,57.1219,57.0694,57.0769,7900.0
2014-06-17 13:10:00,76.17,76.19,76.13,76.14,8700.0,57.0844,57.0994,57.0544,57.0619,8700.0
2014-06-17 13:15:00,76.14,76.16,76.11,76.15,8400.0,57.0619,57.0769,57.0394,57.0694,8400.0
2014-06-17 13:20:00,76.17,76.17,76.12,76.14,8500.0,57.0844,57.0844,57.0469,57.0619,8500.0
2014-06-17 13:25:00,76.14,76.19,76.14,76.19,16400.0,57.0619,57.0994,57.0619,57.0994,16400.0
2014-06-17 13:30:00,76.2,76.33,76.15,76.15,61900.0,57.1069,57.2043,57.0694,57.0694,61900.0
2014-06-17 13:35:00,76.15,76.17,76.08,76.12,15600.0,57.0694,57.0844,57.017,57.0469,15600.0
2014-06-17 13:40:00,76.11,76.14,76.06,76.09,16100.0,57.0394,57.0619,57.002,57.0245,16100.0
2014-06-17 13:45:00,76.09,76.13,76.02,76.08,16900.0,57.0245,57.0544,56.972,57.017,16900.0
2014-06-17 13:50:00,76.07,76.13,76.06,76.08,7600.0,57.0095,57.0544,57.002,57.017,7600.0
2014-06-17 13:55:00,76.09,76.17,76.09,76.11,9100.0,57.0245,57.0844,57.0245,57.0394,9100.0
2014-06-17 14:00:00,76.08,76.08,75.94,75.94,16400.0,57.017,57.017,56.912,56.912,16400.0
2014-06-17 14:05:00,75.94,75.97,75.91,75.94,12700.0,56.912,56.9345,56.8896,56.912,12700.0
2014-06-17 14:10:00,75.96,76.02,75.95,75.98,9700.0,56.927,56.972,56.9195,56.942,9700.0
2014-06-17 14:15:00,75.98,76.04,75.98,76.04,12200.0,56.942,56.987,56.942,56.987,12200.0
2014-06-17 14:20:00,76.05,76.14,76.04,76.1,11900.0,56.9945,57.0619,56.987,57.032,11900.0
2014-06-17 14:25:00,76.1,76.13,76.07,76.07,8900.0,57.032,57.0544,57.0095,57.0095,8900.0
2014-06-17 14:30:00,76.07,76.12,76.04,76.04,7600.0,57.0095,57.0469,56.987,56.987,7600.0
2014-06-17 14:35:00,76.04,76.09,76.02,76.05,16900.0,56.987,57.0245,56.972,56.9945,16900.0
2014-06-17 14:40:00,76.05,76.05,75.97,75.97,14000.0,56.9945,56.9945,56.9345,56.9345,14000.0
2014-06-17 14:45:00,75.98,76.04,75.98,76.04,22900.0,56.942,56.987,56.942,56.987,22900.0
2014-06-17 14:50:00,76.04,76.1,76.03,76.04,17200.0,56.987,57.032,56.9795,56.987,17200.0
2014-06-17 14:55:00,76.03,76.08,76.03,76.08,19000.0,56.9795,57.017,56.9795,57.017,19000.0
2014-06-17 15:00:00,76.08,76.1,76.07,76.09,22300.0,57.017,57.032,57.0095,57.0245,22300.0
2014-06-17 15:05:00,76.09,76.12,76.06,76.11,18900.0,57.0245,57.0469,57.002,57.0394,18900.0
2014-06-17 15:10:00,76.11,76.16,76.1,76.14,26200.0,57.0394,57.0769,57.032,57.0619,26200.0
2014-06-17 15:15:00,76.14,76.21,76.13,76.18,41100.0,57.0619,57.1144,57.0544,57.0919,41100.0
2014-06-17 15:20:00,76.17,76.21,76.16,76.16,29500.0,57.0844,57.1144,57.0769,57.0769,29500.0
2014-06-17 15:25:00,76.16,76.21,76.15,76.19,36100.0,57.0769,57.1144,57.0694,57.0994,36100.0
2014-06-17 15:30:00,76.19,76.21,76.15,76.2,29800.0,57.0994,57.1144,57.0694,57.1069,29800.0
2014-06-17 15:35:00,76.21,76.21,76.13,76.16,38400.0,57.1144,57.1144,57.0544,57.0769,38400.0
2014-06-17 15:40:00,76.16,76.23,76.16,76.19,62400.0,57.0769,57.1294,57.0769,57.0994,62400.0
2014-06-17 15:45:00,76.19,76.2,76.14,76.15,82400.0,57.0994,57.1069,57.0619,57.0694,82400.0
2014-06-17 15:50:00,76.15,76.15,76.12,76.15,64700.0,57.0694,57.0694,57.0469,57.0694,64700.0
2014-06-17 15:55:00,76.14,76.18,76.14,76.16,132200.0,57.0619,57.0919,57.0619,57.0769,132200.0
2014-06-18 09:30:00,76.14,76.19,75.81,75.88,33800.0,57.0619,57.0994,56.8146,56.8671,33800.0
2014-06-18 09:35:00,75.89,75.9,75.64,75.76,17400.0,56.8746,56.8821,56.6872,56.7771,17400.0
2014-06-18 09:40:00,75.78,76.0,75.74,76.0,19200.0,56.7921,56.957,56.7622,56.957,19200.0
2014-06-18 09:45:00,75.99,76.0,75.91,75.97,15600.0,56.9495,56.957,56.8896,56.9345,15600.0
2014-06-18 09:50:00,75.97,76.03,75.93,75.97,14100.0,56.9345,56.9795,56.9046,56.9345,14100.0
2014-06-18 09:55:00,75.96,76.05,75.94,76.01,9900.0,56.927,56.9945,56.912,56.9645,9900.0
2014-06-18 10:00:00,76.01,76.08,75.96,75.96,14600.0,56.9645,57.017,56.927,56.927,14600.0
2014-06-18 10:05:00,75.97,76.04,75.85,75.89,8500.0,56.9345,56.987,56.8446,56.8746,8500.0
2014-06-18 10:10:00,75.89,75.95,75.87,75.91,10000.0,56.8746,56.9195,56.8596,56.8896,10000.0
2014-06-18 10:15:00,75.92,76.0,75.92,75.99,12200.0,56.8971,56.957,56.8971,56.9495,12200.0
2014-06-18 10:20:00,75.99,76.01,75.97,76.01,12800.0,56.9495,56.9645,56.9345,56.9645,12800.0
2014-06-18 10:25:00,76.01,76.04,76.0,76.01,3000.0,56.9645,56.987,56.957,56.9645,3000.0
2014-06-18 10:30:00,75.99,76.01,75.94,75.99,19200.0,56.9495,56.9645,56.912,56.9495,19200.0
2014-06-18 10:35:00,75.99,76.01,75.97,75.97,14200.0,56.9495,56.9645,56.9345,56.9345,14200.0
2014-06-18 10:40:00,75.99,76.01,75.94,75.96,34700.0,56.9495,56.9645,56.912,56.927,34700.0
2014-06-18 10:45:00,75.94,75.97,75.91,75.96,13200.0,56.912,56.9345,56.8896,56.927,13200.0
2014-06-18 10:50:00,75.97,75.98,75.93,75.93,27200.0,56.9345,56.942,56.9046,56.9046,27200.0
2014-06-18 10:55:00,75.93,75.97,75.78,75.78,32300.0,56.9046,56.9345,56.7921,56.7921,32300.0
2014-06-18 11:00:00,75.75,75.81,75.75,75.78,11300.0,56.7697,56.8146,56.7697,56.7921,11300.0
2014-06-18 11:05:00,75.77,75.85,75.77,75.83,15100.0,56.7846,56.8446,56.7846,56.8296,15100.0
2014-06-18 11:10:00,75.82,75.84,75.8,75.8,6800.0,56.8221,56.8371,56.8071,56.8071,6800.0
2014-06-18 11:15:00,75.8,75.81,75.76,75.78,10200.0,56.8071,56.8146,56.7771,56.7921,10200.0
2014-06-18 11:20:00,75.78,75.81,75.76,75.8,12500.0,56.7921,56.8146,56.7771,56.8071,12500.0
2014-06-18 11:25:00,75.81,75.81,75.74,75.74,7100.0,56.8146,56.8146,56.7622,56.7622,7100.0
2014-06-18 11:30:00,75.72,75.83,75.71,75.83,15400.0,56.7472,56.8296,56.7397,56.8296,15400.0
2014-06-18 11:35:00,75.83,75.83,75.79,75.8,4300.0,56.8296,56.8296,56.7996,56.8071,4300.0
2014-06-18 11:40:00,75.8,75.88,75.79,75.88,5100.0,56.8071,56.8671,56.7996,56.8671,5100.0
2014-06-18 11:45:00,75.87,75.88,75.86,75.86,8100.0,56.8596,56.8671,56.8521,56.8521,8100.0
2014-06-18 11:50:00,75.85,75.85,75.79,75.79,5200.0,56.8446,56.8446,56.7996,56.7996,5200.0
2014-06-18 11:55:00,75.79,75.81,75.76,75.78,10800.0,56.7996,56.8146,56.7771,56.7921,10800.0
2014-06-18 12:00:00,75.78,75.81,75.78,75.8,15700.0,56.7921,56.8146,56.7921,56.8071,15700.0
2014-06-18 12:05:00,75.8,75.86,75.79,75.86,7600.0,56.8071,56.8521,56.7996,56.8521,7600.0
2014-06-18 12:10:00,75.86,75.88,75.86,75.87,6600.0,56.8521,56.8671,56.8521,56.8596,6600.0
2014-06-18 12:15:00,75.87,75.88,75.86,75.88,7000.0,56.8596,56.8671,56.8521,56.8671,7000.0
2014-06-18 12:20:00,75.89,75.89,75.85,75.85,5500.0,56.8746,56.8746,56.8446,56.8446,5500.0
2014-06-18 12:25:00,75.85,75.88,75.84,75.87,8800.0,56.8446,56.8671,56.8371,56.8596,8800.0
2014-06-18 12:30:00,75.86,75.88,75.85,75.87,10000.0,56.8521,56.8671,56.8446,56.8596,10000.0
2014-06-18 12:35:00,75.88,75.92,75.86,75.91,8200.0,56.8671,56.8971,56.8521,56.8896,8200.0
2014-06-18 12:40:00,75.91,75.92,75.89,75.91,2500.0,56.8896,56.8971,56.8746,56.8896,2500.0
2014-06-18 12:45:00,75.91,75.98,75.91,75.97,6400.0,56.8896,56.942,56.8896,56.9345,6400.0
2014-06-18 12:50:00,75.98,76.08,75.97,76.05,24700.0,56.942,57.017,56.9345,56.9945,24700.0
2014-06-18 12:55:00,76.07,76.13,76.04,76.12,8200.0,57.0095,57.0544,56.987,57.0469,8200.0
2014-06-18 13:00:00,76.13,76.18,76.12,76.18,20400.0,57.0544,57.0919,57.0469,57.0919,20400.0
2014-06-18 13:05:00,76.18,76.2,76.16,76.19,14800.0,57.0919,57.1069,57.0769,57.0994,14800.0
2014-06-18 13:10:00,76.17,76.19,76.12,76.12,6500.0,57.0844,57.0994,57.0469,57.0469,6500.0
2014-06-18 13:15:00,76.12,76.13,76.02,76.05,4800.0,57.0469,57.0544,56.972,56.9945,4800.0
2014-06-18 13:20:00,76.04,76.06,76.02,76.06,6500.0,56.987,57.002,56.972,57.002,6500.0
2014-06-18 13:25:00,76.05,76.06,76.01,76.01,5000.0,56.9945,57.002,56.9645,56.9645,5000.0
2014-06-18 13:30:00,76.0,76.03,75.99,76.03,26500.0,56.957,56.9795,56.9495,56.9795,26500.0
2014-06-18 13:35:00,76.02,76.02,75.87,75.9,45200.0,56.972,56.972,56.8596,56.8821,45200.0
2014-06-18 13:40:00,75.89,75.97,75.85,75.91,15600.0,56.8746,56.9345,56.8446,56.8896,15600.0
2014-06-18 13:45:00,75.9,75.92,75.89,75.9,19800.0,56.8821,56.8971,56.8746,56.8821,19800.0
2014-06-18 13:50:00,75.91,75.96,75.89,75.9,32500.0,56.8896,56.927,56.8746,56.8821,32500.0
2014-06-18 13:55:00,75.91,75.94,75.87,75.87,11600.0,56.8896,56.912,56.8596,56.8596,11600.0
2014-06-18 14:00:00,75.87,76.01,75.75,75.87,57600.0,56.8596,56.9645,56.7697,56.8596,57600.0
2014-06-18 14:05:00,75.85,75.97,75.73,75.97,43700.0,56.8446,56.9345,56.7547,56.9345,43700.0
2014-06-18 14:10:00,75.96,76.1,75.96,76.1,9800.0,56.927,57.032,56.927,57.032,9800.0
2014-06-18 14:15:00,76.11,76.2,76.11,76.18,38100.0,57.0394,57.1069,57.0394,57.0919,38100.0
2014-06-18 14:20:00,76.18,76.3,76.18,76.23,13500.0,57.0919,57.1818,57.0919,57.1294,13500.0
2014-06-18 14:25:00,76.23,76.26,76.21,76.24,12600.0,57.1294,57.1519,57.1144,57.1369,12600.0
2014-06-18 14:30:00,76.24,76.38,76.24,76.3,44700.0,57.1369,57.2418,57.1369,57.1818,44700.0
2014-06-18 14:35:00,76.31,76.38,76.3,76.36,30000.0,57.1893,57.2418,57.1818,57.2268,30000.0
2014-06-18 14:40:00,76.33,76.34,76.17,76.2,21600.0,57.2043,57.2118,57.0844,57.1069,21600.0
2014-06-18 14:45:00,76.19,76.26,76.17,76.25,17100.0,57.0994,57.1519,57.0844,57.1444,17100.0
2014-06-18 14:50:00,76.25,76.38,76.24,76.34,27200.0,57.1444,57.2418,57.1369,57.2118,27200.0
2014-06-18 14:55:00,76.34,76.42,76.34,76.42,18800.0,57.2118,57.2718,57.2118,57.2718,18800.0
2014-06-18 15:00:00,76.4,76.48,76.35,76.36,35100.0,57.2568,57.3167,57.2193,57.2268,35100.0
2014-06-18 15:05:00,76.36,76.48,76.35,76.41,32700.0,57.2268,57.3167,57.2193,57.2643,32700.0
2014-06-18 15:10:00,76.4,76.42,76.34,76.34,22600.0,57.2568,57.2718,57.2118,57.2118,22600.0
2014-06-18 15:15:00,76.35,76.47,76.33,76.44,25300.0,57.2193,57.3092,57.2043,57.2868,25300.0
2014-06-18 15:20:00,76.44,76.46,76.36,76.39,40900.0,57.2868,57.3018,57.2268,57.2493,40900.0
2014-06-18 15:25:00,76.39,76.44,76.33,76.42,33100.0,57.2493,57.2868,57.2043,57.2718,33100.0
2014-06-18 15:30:00,76.42,76.47,76.4,76.47,41400.0,57.2718,57.3092,57.2568,57.3092,41400.0
2014-06-18 15:35:00,76.47,76.58,76.45,76.58,31600.0,57.3092,57.3917,57.2943,57.3917,31600.0
2014-06-18 15:40:00,76.57,76.68,76.55,76.64,41400.0,57.3842,57.4666,57.3692,57.4366,41400.0
2014-06-18 15:45:00,76.63,76.66,76.59,76.59,44000.0,57.4292,57.4516,57.3992,57.3992,44000.0
2014-06-18 15:50:00,76.59,76.62,76.57,76.58,46900.0,57.3992,57.4217,57.3842,57.3917,46900.0
2014-06-18 15:55:00,76.57,76.65,76.55,76.6,110900.0,57.3842,57.4441,57.3692,57.4067,110900.0
2014-06-19 09:30:00,77.45,77.62,76.69,77.02,105400.0,58.0437,58.1711,57.4741,57.7214,105400.0
2014-06-19 09:35:00,77.0,77.14,76.65,76.81,62700.0,57.7064,57.8114,57.4441,57.5641,62700.0
2014-06-19 09:40:00,76.78,76.91,76.56,76.57,32000.0,57.5416,57.639,57.3767,57.3842,32000.0
2014-06-19 09:45:00,76.58,76.73,76.51,76.55,82000.0,57.3917,57.5041,57.3392,57.3692,82000.0
2014-06-19 09:50:00,76.51,76.56,76.3,76.31,36700.0,57.3392,57.3767,57.1818,57.1893,36700.0
2014-06-19 09:55:00,76.31,76.37,76.25,76.34,29500.0,57.1893,57.2343,57.1444,57.2118,29500.0
2014-06-19 10:00:00,76.3,76.48,76.3,76.34,39200.0,57.1818,57.3167,57.1818,57.2118,39200.0
2014-06-19 10:05:00,76.33,76.52,76.31,76.48,25400.0,57.2043,57.3467,57.1893,57.3167,25400.0
2014-06-19 10:10:00,76.47,76.53,76.44,76.5,14500.0,57.3092,57.3542,57.2868,57.3317,14500.0
2014-06-19 10:15:00,76.51,76.62,76.5,76.58,31200.0,57.3392,57.4217,57.3317,57.3917,31200.0
2014-06-19 10:20:00,76.55,76.6,76.45,76.45,40100.0,57.3692,57.4067,57.2943,57.2943,40100.0
2014-06-19 10:25:00,76.43,76.43,76.34,76.34,14900.0,57.2793,57.2793,57.2118,57.2118,14900.0
2014-06-19 10:30:00,76.36,76.38,76.3,76.33,15200.0,57.2268,57.2418,57.1818,57.2043,15200.0
2014-06-19 10:35:00,76.32,76.38,76.28,76.32,16700.0,57.1968,57.2418,57.1669,57.1968,16700.0
2014-06-19 10:40:00,76.32,76.43,76.32,76.43,17300.0,57.1968,57.2793,57.1968,57.2793,17300.0
2014-06-19 10:45:00,76.43,76.51,76.42,76.47,16900.0,57.2793,57.3392,57.2718,57.3092,16900.0
2014-06-19 10:50:00,76.5,76.5,76.33,76.35,8300.0,57.3317,57.3317,57.2043,57.2193,8300.0
2014-06-19 10:55:00,76.35,76.39,76.31,76.34,14400.0,57.2193,57.2493,57.1893,57.2118,14400.0
2014-06-19 11:00:00,76.34,76.41,76.34,76.41,13600.0,57.2118,57.2643,57.2118,57.2643,13600.0
2014-06-19 11:05:00,76.41,76.41,76.35,76.4,9100.0,57.2643,57.2643,57.2193,57.2568,9100.0
2014-06-19 11:10:00,76.4,76.45,76.38,76.41,11500.0,57.2568,57.2943,57.2418,57.2643,11500.0
2014-06-19 11:15:00,76.4,76.45,76.39,76.44,8700.0,57.2568,57.2943,57.2493,57.2868,8700.0
2014-06-19 11:20:00,76.43,76.51,76.41,76.45,16300.0,57.2793,57.3392,57.2643,57.2943,16300.0
2014-06-19 11:25:00,76.44,76.51,76.41,76.42,16000.0,57.2868,57.3392,57.2643,57.2718,16000.0
2014-06-19 11:30:00,76.4,76.49,76.4,76.46,16000.0,57.2568,57.3242,57.2568,57.3018,16000.0
2014-06-19 11:35:00,76.46,76.49,76.43,76.49,20200.0,57.3018,57.3242,57.2793,57.3242,20200.0
2014-06-19 11:40:00,76.48,76.53,76.47,76.53,22200.0,57.3167,57.3542,57.3092,57.3542,22200.0
2014-06-19 11:45:00,76.53,76.59,76.53,76.56,11800.0,57.3542,57.3992,57.3542,57.3767,11800.0
2014-06-19 11:50:00,76.57,76.66,76.56,76.63,26000.0,57.3842,57.4516,57.3767,57.4292,26000.0
2014-06-19 11:55:00,76.64,76.66,76.6,76.64,9200.0,57.4366,57.4516,57.4067,57.4366,9200.0
2014-06-19 12:00:00,76.65,76.68,76.59,76.64,25200.0,57.4441,57.4666,57.3992,57.4366,25200.0
2014-06-19 12:05:00,76.63,76.65,76.62,76.62,15100.0,57.4292,57.4441,57.4217,57.4217,15100.0
2014-06-19 12:10:00,76.6,76.61,76.54,76.54,6500.0,57.4067,57.4142,57.3617,57.3617,6500.0
2014-06-19 12:15:00,76.53,76.55,76.49,76.49,5700.0,57.3542,57.3692,57.3242,57.3242,5700.0
2014-06-19 12:20:00,76.5,76.55,76.49,76.54,8800.0,57.3317,57.3692,57.3242,57.3617,8800.0
2014-06-19 12:25:00,76.53,76.57,76.52,76.54,8900.0,57.3542,57.3842,57.3467,57.3617,8900.0
2014-06-19 12:30:00,76.53,76.55,76.51,76.54,10700.0,57.3542,57.3692,57.3392,57.3617,10700.0
2014-06-19 12:35:00,76.53,76.66,76.52,76.63,20500.0,57.3542,57.4516,57.3467,57.4292,20500.0
2014-06-19 12:40:00,76.62,76.67,76.59,76.61,26200.0,57.4217,57.4591,57.3992,57.4142,26200.0
2014-06-19 12:45:00,76.61,76.61,76.56,76.57,6900.0,57.4142,57.4142,57.3767,57.3842,6900.0
2014-06-19 12:50:00,76.57,76.67,76.56,76.64,21500.0,57.3842,57.4591,57.3767,57.4366,21500.0
2014-06-19 12:55:00,76.64,76.67,76.6,76.62,16000.0,57.4366,57.4591,57.4067,57.4217,16000.0
2014-06-19 13:00:00,76.61,76.62,76.54,76.55,7800.0,57.4142,57.4217,57.3617,57.3692,7800.0
2014-06-19 13:05:00,76.53,76.57,76.52,76.53,10100.0,57.3542,57.3842,57.3467,57.3542,10100.0
2014-06-19 13:10:00,76.53,76.54,76.47,76.47,16400.0,57.3542,57.3617,57.3092,57.3092,16400.0
2014-06-19 13:15:00,76.46,76.51,76.42,76.45,8400.0,57.3018,57.3392,57.2718,57.2943,8400.0
2014-06-19 13:20:00,76.46,76.56,76.44,76.56,13000.0,57.3018,57.3767,57.2868,57.3767,13000.0
2014-06-19 13:25:00,76.57,76.59,76.53,76.57,22800.0,57.3842,57.3992,57.3542,57.3842,22800.0
2014-06-19 13:30:00,76.56,76.59,76.5,76.53,16200.0,57.3767,57.3992,57.3317,57.3542,16200.0
2014-06-19 13:35:00,76.54,76.59,76.53,76.54,10200.0,57.3617,57.3992,57.3542,57.3617,10200.0
2014-06-19 13:40:00,76.55,76.59,76.52,76.55,10100.0,57.3692,57.3992,57.3467,57.3692,10100.0
2014-06-19 13:45:00,76.53,76.62,76.53,76.6,18900.0,57.3542,57.4217,57.3542,57.4067,18900.0
2014-06-19 13:50:00,76.61,76.63,76.59,76.6,15300.0,57.4142,57.4292,57.3992,57.4067,15300.0
2014-06-19 13:55:00,76.6,76.61,76.52,76.57,15200.0,57.4067,57.4142,57.3467,57.3842,15200.0
2014-06-19 14:00:00,76.57,76.61,76.56,76.61,11900.0,57.3842,57.4142,57.3767,57.4142,11900.0
2014-06-19 14:05:00,76.61,76.62,76.53,76.53,10200.0,57.4142,57.4217,57.3542,57.3542,10200.0
2014-06-19 14:10:00,76.53,76.61,76.52,76.61,28100.0,57.3542,57.4142,57.3467,57.4142,28100.0
2014-06-19 14:15:00,76.61,76.63,76.56,76.57,14700.0,57.4142,57.4292,57.3767,57.3842,14700.0
2014-06-19 14:20:00,76.56,76.6,76.53,76.57,19800.0,57.3767,57.4067,57.3542,57.3842,19800.0
2014-06-19 14:25:00,76.59,76.6,76.55,76.55,9000.0,57.3992,57.4067,57.3692,57.3692,9000.0
2014-06-19 14:30:00,76.53,76.57,76.52,76.57,10900.0,57.3542,57.3842,57.3467,57.3842,10900.0
2014-06-19 14:35:00,76.57,76.65,76.57,76.65,13800.0,57.3842,57.4441,57.3842,57.4441,13800.0
2014-06-19 14:40:00,76.64,76.71,76.63,76.68,11800.0,57.4366,57.4891,57.4292,57.4666,11800.0
2014-06-19 14:45:00,76.67,76.84,76.67,76.81,53900.0,57.4591,57.5865,57.4591,57.5641,53900.0
2014-06-19 14:50:00,76.81,76.81,76.73,76.78,18600.0,57.5641,57.5641,57.5041,57.5416,18600.0
2014-06-19 14:55:00,76.78,76.8,76.73,76.73,25100.0,57.5416,57.5566,57.5041,57.5041,25100.0
2014-06-19 15:00:00,76.74,76.81,76.69,76.8,29900.0,57.5116,57.5641,57.4741,57.5566,29900.0
2014-06-19 15:05:00,76.81,76.85,76.75,76.83,16900.0,57.5641,57.594,57.5191,57.579,16900.0
2014-06-19 15:10:00,76.82,76.87,76.81,76.86,21900.0,57.5715,57.609,57.5641,57.6015,21900.0
2014-06-19 15:15:00,76.85,76.86,76.79,76.82,21800.0,57.594,57.6015,57.5491,57.5715,21800.0
2014-06-19 15:20:00,76.82,76.84,76.75,76.81,56300.0,57.5715,57.5865,57.5191,57.5641,56300.0
2014-06-19 15:25:00,76.8,76.82,76.77,76.8,31500.0,57.5566,57.5715,57.5341,57.5566,31500.0
2014-06-19 15:30:00,76.8,76.83,76.79,76.81,41800.0,57.5566,57.579,57.5491,57.5641,41800.0
2014-06-19 15:35:00,76.8,76.8,76.74,76.8,39600.0,57.5566,57.5566,57.5116,57.5566,39600.0
2014-06-19 15:40:00,76.8,76.86,76.79,76.82,42500.0,57.5566,57.6015,57.5491,57.5715,42500.0
2014-06-19 15:45:00,76.82,76.83,76.78,76.8,54400.0,57.5715,57.579,57.5416,57.5566,54400.0
2014-06-19 15:50:00,76.8,76.81,76.75,76.77,72900.0,57.5566,57.5641,57.5191,57.5341,72900.0
2014-06-19 15:55:00,76.78,76.86,76.77,76.82,101100.0,57.5416,57.6015,57.5341,57.5715,101100.0
2014-06-20 09:30:00,77.06,77.06,76.69,76.81,544300.0,57.7514,57.7514,57.4741,57.5641,544300.0
2014-06-20 09:35:00,76.81,77.03,76.72,77.03,15500.0,57.5641,57.7289,57.4966,57.7289,15500.0
2014-06-20 09:40:00,77.03,77.1,76.96,77.02,28700.0,57.7289,57.7814,57.6765,57.7214,28700.0
2014-06-20 09:45:00,77.02,77.15,77.02,77.15,23800.0,57.7214,57.8189,57.7214,57.8189,23800.0
2014-06-20 09:50:00,77.17,77.45,77.16,77.42,48200.0,57.8338,58.0437,57.8264,58.0212,48200.0
2014-06-20 09:55:00,77.41,77.49,77.37,77.45,42200.0,58.0137,58.0737,57.9837,58.0437,42200.0
2014-06-20 10:00:00,77.44,77.52,77.42,77.5,93100.0,58.0362,58.0962,58.0212,58.0812,93100.0
2014-06-20 10:05:00,77.5,77.5,77.43,77.48,21200.0,58.0812,58.0812,58.0287,58.0662,21200.0
2014-06-20 10:10:00,77.48,77.52,77.42,77.47,23600.0,58.0662,58.0962,58.0212,58.0587,23600.0
2014-06-20 10:15:00,77.49,77.5,77.45,77.46,9600.0,58.0737,58.0812,58.0437,58.0512,9600.0
2014-06-20 10:20:00,77.46,77.59,77.45,77.55,64100.0,58.0512,58.1486,58.0437,58.1186,64100.0
2014-06-20 10:25:00,77.55,77.59,77.5,77.55,40700.0,58.1186,58.1486,58.0812,58.1186,40700.0
2014-06-20 10:30:00,77.55,77.6,77.55,77.57,28300.0,58.1186,58.1561,58.1186,58.1336,28300.0
2014-06-20 10:35:00,77.57,77.74,77.56,77.63,68000.0,58.1336,58.261,58.1261,58.1786,68000.0
2014-06-20 10:40:00,77.64,77.66,77.56,77.57,15300.0,58.1861,58.2011,58.1261,58.1336,15300.0
2014-06-20 10:45:00,77.57,77.6,77.45,77.47,20800.0,58.1336,58.1561,58.0437,58.0587,20800.0
2014-06-20 10:50:00,77.47,77.47,77.4,77.42,16100.0,58.0587,58.0587,58.0062,58.0212,16100.0
2014-06-20 10:55:00,77.43,77.58,77.43,77.53,23700.0,58.0287,58.1411,58.0287,58.1036,23700.0
2014-06-20 11:00:00,77.51,77.51,77.41,77.43,15500.0,58.0887,58.0887,58.0137,58.0287,15500.0
2014-06-20 11:05:00,77.44,77.45,77.41,77.43,27300.0,58.0362,58.0437,58.0137,58.0287,27300.0
2014-06-20 11:10:00,77.43,77.46,77.36,77.36,28200.0,58.0287,58.0512,57.9762,57.9762,28200.0
2014-06-20 11:15:00,77.36,77.36,77.31,77.31,9300.0,57.9762,57.9762,57.9388,57.9388,9300.0
2014-06-20 11:20:00,77.3,77.34,77.3,77.31,11100.0,57.9313,57.9613,57.9313,57.9388,11100.0
2014-06-20 11:25:00,77.32,77.36,77.26,77.27,13800.0,57.9463,57.9762,57.9013,57.9088,13800.0
2014-06-20 11:30:00,77.27,77.33,77.24,77.27,32300.0,57.9088,57.9538,57.8863,57.9088,32300.0
2014-06-20 11:35:00,77.27,77.29,77.26,77.27,5200.0,57.9088,57.9238,57.9013,57.9088,5200.0
2014-06-20 11:40:00,77.26,77.27,77.24,77.26,6100.0,57.9013,57.9088,57.8863,57.9013,6100.0
2014-06-20 11:45:00,77.26,77.27,77.23,77.23,11900.0,57.9013,57.9088,57.8788,57.8788,11900.0
2014-06-20 11:50:00,77.23,77.24,77.13,77.16,19400.0,57.8788,57.8863,57.8039,57.8264,19400.0
2014-06-20 11:55:00,77.16,77.16,77.09,77.13,11900.0,57.8264,57.8264,57.7739,57.8039,11900.0
2014-06-20 12:00:00,77.13,77.15,77.13,77.13,10400.0,57.8039,57.8189,57.8039,57.8039,10400.0
2014-06-20 12:05:00,77.13,77.14,77.06,77.09,7700.0,57.8039,57.8114,57.7514,57.7739,7700.0
2014-06-20 12:10:00,77.09,77.12,77.08,77.1,10400.0,57.7739,57.7964,57.7664,57.7814,10400.0
2014-06-20 12:15:00,77.1,77.1,77.07,77.08,13000.0,57.7814,57.7814,57.7589,57.7664,13000.0
2014-06-20 12:20:00,77.08,77.11,77.07,77.09,12600.0,57.7664,57.7889,57.7589,57.7739,12600.0
2014-06-20 12:25:00,77.1,77.11,77.07,77.09,20900.0,57.7814,57.7889,57.7589,57.7739,20900.0
2014-06-20 12:30:00,77.09,77.11,77.08,77.1,7500.0,57.7739,57.7889,57.7664,57.7814,7500.0
2014-06-20 12:35:00,77.09,77.09,77.02,77.02,8600.0,57.7739,57.7739,57.7214,57.7214,8600.0
2014-06-20 12:40:00,77.02,77.11,77.02,77.1,10900.0,57.7214,57.7889,57.7214,57.7814,10900.0
2014-06-20 12:45:00,77.09,77.1,77.04,77.08,4100.0,57.7739,57.7814,57.7364,57.7664,4100.0
2014-06-20 12:50:00,77.08,77.12,77.06,77.08,11300.0,57.7664,57.7964,57.7514,57.7664,11300.0
2014-06-20 12:55:00,77.07,77.1,77.04,77.06,6900.0,57.7589,57.7814,57.7364,57.7514,6900.0
2014-06-20 13:00:00,77.08,77.09,77.05,77.05,4200.0,57.7664,57.7739,57.7439,57.7439,4200.0
2014-06-20 13:05:00,77.06,77.06,77.04,77.05,2600.0,57.7514,57.7514,57.7364,57.7439,2600.0
2014-06-20 13:10:00,77.05,77.08,77.03,77.07,9700.0,57.7439,57.7664,57.7289,57.7589,9700.0
2014-06-20 13:15:00,77.08,77.08,77.04,77.04,5300.0,57.7664,57.7664,57.7364,57.7364,5300.0
2014-06-20 13:20:00,77.04,77.06,77.04,77.06,11300.0,57.7364,57.7514,57.7364,57.7514,11300.0
2014-06-20 13:25:00,77.05,77.09,77.05,77.09,7400.0,57.7439,57.7739,57.7439,57.7739,7400.0
2014-06-20 13:30:00,77.09,77.09,77.0,77.0,20000.0,57.7739,57.7739,57.7064,57.7064,20000.0
2014-06-20 13:35:00,77.01,77.06,77.01,77.05,6300.0,57.7139,57.7514,57.7139,57.7439,6300.0
2014-06-20 13:40:00,77.05,77.05,76.99,77.01,7100.0,57.7439,57.7439,57.699,57.7139,7100.0
2014-06-20 13:45:00,77.03,77.06,77.03,77.05,11000.0,57.7289,57.7514,57.7289,57.7439,11000.0
2014-06-20 13:50:00,77.05,77.06,77.04,77.04,23600.0,57.7439,57.7514,57.7364,57.7364,23600.0
2014-06-20 13:55:00,77.05,77.06,77.03,77.03,14000.0,57.7439,57.7514,57.7289,57.7289,14000.0
2014-06-20 14:00:00,77.03,77.06,77.01,77.01,16300.0,57.7289,57.7514,57.7139,57.7139,16300.0
2014-06-20 14:05:00,77.01,77.06,77.0,77.05,8100.0,57.7139,57.7514,57.7064,57.7439,8100.0
2014-06-20 14:10:00,77.05,77.07,77.04,77.04,47000.0,57.7439,57.7589,57.7364,57.7364,47000.0
2014-06-20 14:15:00,77.05,77.09,77.04,77.09,6100.0,57.7439,57.7739,57.7364,57.7739,6100.0
2014-06-20 14:20:00,77.09,77.1,77.07,77.08,19500.0,57.7739,57.7814,57.7589,57.7664,19500.0
2014-06-20 14:25:00,77.08,77.16,77.07,77.15,20200.0,57.7664,57.8264,57.7589,57.8189,20200.0
2014-06-20 14:30:00,77.15,77.2,77.14,77.14,61300.0,57.8189,57.8563,57.8114,57.8114,61300.0
2014-06-20 14:35:00,77.14,77.16,77.13,77.14,12700.0,57.8114,57.8264,57.8039,57.8114,12700.0
2014-06-20 14:40:00,77.14,77.16,77.13,77.16,8400.0,57.8114,57.8264,57.8039,57.8264,8400.0
2014-06-20 14:45:00,77.16,77.22,77.16,77.2,17500.0,57.8264,57.8713,57.8264,57.8563,17500.0
2014-06-20 14:50:00,77.2,77.23,77.2,77.22,12100.0,57.8563,57.8788,57.8563,57.8713,12100.0
2014-06-20 14:55:00,77.23,77.26,77.22,77.24,17900.0,57.8788,57.9013,57.8713,57.8863,17900.0
2014-06-20 15:00:00,77.24,77.25,77.17,77.17,7700.0,57.8863,57.8938,57.8338,57.8338,7700.0
2014-06-20 15:05:00,77.18,77.24,77.17,77.24,15200.0,57.8413,57.8863,57.8338,57.8863,15200.0
2014-06-20 15:10:00,77.24,77.28,77.24,77.26,15000.0,57.8863,57.9163,57.8863,57.9013,15000.0
2014-06-20 15:15:00,77.26,77.34,77.26,77.29,22300.0,57.9013,57.9613,57.9013,57.9238,22300.0
2014-06-20 15:20:00,77.29,77.31,77.29,77.31,19800.0,57.9238,57.9388,57.9238,57.9388,19800.0
2014-06-20 15:25:00,77.31,77.33,77.3,77.31,19600.0,57.9388,57.9538,57.9313,57.9388,19600.0
2014-06-20 15:30:00,77.32,77.39,77.31,77.39,83000.0,57.9463,57.9987,57.9388,57.9987,83000.0
2014-06-20 15:35:00,77.39,77.44,77.39,77.43,39100.0,57.9987,58.0362,57.9987,58.0287,39100.0
2014-06-20 15:40:00,77.44,77.51,77.43,77.49,67200.0,58.0362,58.0887,58.0287,58.0737,67200.0
2014-06-20 15:45:00,77.5,77.55,77.5,77.55,128000.0,58.0812,58.1186,58.0812,58.1186,128000.0
2014-06-20 15:50:00,77.53,77.59,77.53,77.58,161100.0,58.1036,58.1486,58.1036,58.1411,161100.0
2014-06-20 15:55:00,77.58,77.64,77.53,77.56,353900.0,58.1411,58.1861,58.1036,58.1261,353900.0
2014-06-23 09:30:00,79.21,79.65,78.56,79.07,340900.0,59.3627,59.6924,58.8756,59.2578,340900.0
2014-06-23 09:35:00,79.1,79.25,78.74,78.87,166600.0,59.2803,59.3927,59.0105,59.1079,166600.0
2014-06-23 09:40:00,78.91,79.03,78.74,78.93,85400.0,59.1379,59.2278,59.0105,59.1529,85400.0
2014-06-23 09:45:00,78.93,79.07,78.72,78.96,115600.0,59.1529,59.2578,58.9955,59.1753,115600.0
2014-06-23 09:50:00,78.97,79.44,78.91,79.33,176500.0,59.1828,59.5351,59.1379,59.4526,176500.0
2014-06-23 09:55:00,79.31,79.48,79.2,79.25,68800.0,59.4376,59.565,59.3552,59.3927,68800.0
2014-06-23 10:00:00,79.25,79.39,79.17,79.25,82100.0,59.3927,59.4976,59.3327,59.3927,82100.0
2014-06-23 10:05:00,79.27,79.28,79.2,79.25,66500.0,59.4077,59.4152,59.3552,59.3927,66500.0
2014-06-23 10:10:00,79.26,79.29,79.2,79.22,67300.0,59.4002,59.4227,59.3552,59.3702,67300.0
2014-06-23 10:15:00,79.22,79.28,79.13,79.22,70200.0,59.3702,59.4152,59.3027,59.3702,70200.0
2014-06-23 10:20:00,79.22,79.34,79.21,79.33,29500.0,59.3702,59.4601,59.3627,59.4526,29500.0
2014-06-23 10:25:00,79.35,79.38,79.28,79.3,43200.0,59.4676,59.4901,59.4152,59.4301,43200.0
2014-06-23 10:30:00,79.31,79.39,79.27,79.32,38700.0,59.4376,59.4976,59.4077,59.4451,38700.0
2014-06-23 10:35:00,79.33,79.4,79.32,79.37,32700.0,59.4526,59.5051,59.4451,59.4826,32700.0
2014-06-23 10:40:00,79.37,79.39,79.29,79.3,35600.0,59.4826,59.4976,59.4227,59.4301,35600.0
2014-06-23 10:45:00,79.3,79.38,79.29,79.3,19300.0,59.4301,59.4901,59.4227,59.4301,19300.0
2014-06-23 10:50:00,79.3,79.33,79.29,79.31,34900.0,59.4301,59.4526,59.4227,59.4376,34900.0
2014-06-23 10:55:00,79.31,79.31,79.16,79.22,32000.0,59.4376,59.4376,59.3252,59.3702,32000.0
2014-06-23 11:00:00,79.22,79.24,79.21,79.23,26400.0,59.3702,59.3852,59.3627,59.3777,26400.0
2014-06-23 11:05:00,79.23,79.24,79.18,79.24,33800.0,59.3777,59.3852,59.3402,59.3852,33800.0
2014-06-23 11:10:00,79.23,79.34,79.23,79.31,27200.0,59.3777,59.4601,59.3777,59.4376,27200.0
2014-06-23 11:15:00,79.33,79.35,79.31,79.33,12000.0,59.4526,59.4676,59.4376,59.4526,12000.0
2014-06-23 11:20:00,79.31,79.34,79.29,79.34,27700.0,59.4376,59.4601,59.4227,59.4601,27700.0
2014-06-23 11:25:00,79.33,79.35,79.23,79.23,18400.0,59.4526,59.4676,59.3777,59.3777,18400.0
2014-06-23 11:30:00,79.23,79.25,79.18,79.2,35700.0,59.3777,59.3927,59.3402,59.3552,35700.0
2014-06-23 11:35:00,79.2,79.31,79.19,79.29,31700.0,59.3552,59.4376,59.3477,59.4227,31700.0
2014-06-23 11:40:00,79.29,79.34,79.29,79.31,20700.0,59.4227,59.4601,59.4227,59.4376,20700.0
2014-06-23 11:45:00,79.31,79.31,79.26,79.26,20600.0,59.4376,59.4376,59.4002,59.4002,20600.0
2014-06-23 11:50:00,79.26,79.29,79.2,79.2,21300.0,59.4002,59.4227,59.3552,59.3552,21300.0
2014-06-23 11:55:00,79.2,79.27,79.2,79.27,23200.0,59.3552,59.4077,59.3552,59.4077,23200.0
2014-06-23 12:00:00,79.27,79.32,79.25,79.31,30400.0,59.4077,59.4451,59.3927,59.4376,30400.0
2014-06-23 12:05:00,79.31,79.45,79.31,79.44,39400.0,59.4376,59.5426,59.4376,59.5351,39400.0
2014-06-23 12:10:00,79.43,79.44,79.37,79.39,20400.0,59.5276,59.5351,59.4826,59.4976,20400.0
2014-06-23 12:15:00,79.4,79.4,79.37,79.37,18600.0,59.5051,59.5051,59.4826,59.4826,18600.0
2014-06-23 12:20:00,79.38,79.39,79.33,79.34,17400.0,59.4901,59.4976,59.4526,59.4601,17400.0
2014-06-23 12:25:00,79.34,79.48,79.33,79.47,56900.0,59.4601,59.565,59.4526,59.5575,56900.0
2014-06-23 12:30:00,79.48,79.54,79.45,79.47,51200.0,59.565,59.61,59.5426,59.5575,51200.0
2014-06-23 12:35:00,79.46,79.46,79.36,79.43,30200.0,59.5501,59.5501,59.4751,59.5276,30200.0
2014-06-23 12:40:00,79.42,79.51,79.42,79.49,30100.0,59.5201,59.5875,59.5201,59.5725,30100.0
2014-06-23 12:45:00,79.49,79.49,79.41,79.41,21000.0,59.5725,59.5725,59.5126,59.5126,21000.0
2014-06-23 12:50:00,79.41,79.49,79.41,79.49,22100.0,59.5126,59.5725,59.5126,59.5725,22100.0
2014-06-23 12:55:00,79.49,79.51,79.4,79.4,33300.0,59.5725,59.5875,59.5051,59.5051,33300.0
2014-06-23 13:00:00,79.41,79.45,79.38,79.45,29600.0,59.5126,59.5426,59.4901,59.5426,29600.0
2014-06-23 13:05:00,79.45,79.47,79.42,79.45,15400.0,59.5426,59.5575,59.5201,59.5426,15400.0
2014-06-23 13:10:00,79.45,79.53,79.45,79.52,99800.0,59.5426,59.6025,59.5426,59.595,99800.0
2014-06-23 13:15:00,79.53,79.53,79.4,79.4,33200.0,59.6025,59.6025,59.5051,59.5051,33200.0
2014-06-23 13:20:00,79.4,79.45,79.4,79.4,33800.0,59.5051,59.5426,59.5051,59.5051,33800.0
2014-06-23 13:25:00,79.39,79.4,79.33,79.37,28800.0,59.4976,59.5051,59.4526,59.4826,28800.0
2014-06-23 13:30:00,79.36,79.37,79.27,79.28,31700.0,59.4751,59.4826,59.4077,59.4152,31700.0
2014-06-23 13:35:00,79.28,79.29,79.25,79.26,26100.0,59.4152,59.4227,59.3927,59.4002,26100.0
2014-06-23 13:40:00,79.26,79.3,79.26,79.29,25300.0,59.4002,59.4301,59.4002,59.4227,25300.0
2014-06-23 13:45:00,79.29,79.3,79.26,79.27,18100.0,59.4227,59.4301,59.4002,59.4077,18100.0
2014-06-23 13:50:00,79.27,79.32,79.26,79.3,21700.0,59.4077,59.4451,59.4002,59.4301,21700.0
2014-06-23 13:55:00,79.29,79.34,79.27,79.29,126600.0,59.4227,59.4601,59.4077,59.4227,126600.0
2014-06-23 14:00:00,79.29,79.29,79.25,79.25,26900.0,59.4227,59.4227,59.3927,59.3927,26900.0
2014-06-23 14:05:00,79.25,79.31,79.25,79.3,28600.0,59.3927,59.4376,59.3927,59.4301,28600.0
2014-06-23 14:10:00,79.3,79.34,79.29,79.33,108000.0,59.4301,59.4601,59.4227,59.4526,108000.0
2014-06-23 14:15:00,79.33,79.38,79.32,79.33,106100.0,59.4526,59.4901,59.4451,59.4526,106100.0
2014-06-23 14:20:00,79.32,79.37,79.31,79.36,32200.0,59.4451,59.4826,59.4376,59.4751,32200.0
2014-06-23 14:25:00,79.35,79.38,79.34,79.36,18000.0,59.4676,59.4901,59.4601,59.4751,18000.0
2014-06-23 14:30:00,79.36,79.36,79.28,79.3,17000.0,59.4751,59.4751,59.4152,59.4301,17000.0
2014-06-23 14:35:00,79.3,79.32,79.29,79.31,28400.0,59.4301,59.4451,59.4227,59.4376,28400.0
2014-06-23 14:40:00,79.31,79.35,79.3,79.33,29500.0,59.4376,59.4676,59.4301,59.4526,29500.0
2014-06-23 14:45:00,79.33,79.35,79.33,79.33,18900.0,59.4526,59.4676,59.4526,59.4526,18900.0
2014-06-23 14:50:00,79.33,79.35,79.33,79.34,22800.0,59.4526,59.4676,59.4526,59.4601,22800.0
2014-06-23 14:55:00,79.33,79.35,79.33,79.35,69500.0,59.4526,59.4676,59.4526,59.4676,69500.0
2014-06-23 15:00:00,79.34,79.37,79.34,79.34,31300.0,59.4601,59.4826,59.4601,59.4601,31300.0
2014-06-23 15:05:00,79.35,79.37,79.32,79.33,33200.0,59.4676,59.4826,59.4451,59.4526,33200.0
2014-06-23 15:10:00,79.32,79.34,79.3,79.31,25600.0,59.4451,59.4601,59.4301,59.4376,25600.0
2014-06-23 15:15:00,79.31,79.34,79.3,79.33,26900.0,59.4376,59.4601,59.4301,59.4526,26900.0
2014-06-23 15:20:00,79.33,79.34,79.32,79.32,30900.0,59.4526,59.4601,59.4451,59.4451,30900.0
2014-06-23 15:25:00,79.33,79.34,79.3,79.34,70100.0,59.4526,59.4601,59.4301,59.4601,70100.0
2014-06-23 15:30:00,79.34,79.34,79.31,79.34,31000.0,59.4601,59.4601,59.4376,59.4601,31000.0
2014-06-23 15:35:00,79.34,79.34,79.31,79.33,34500.0,59.4601,59.4601,59.4376,59.4526,34500.0
2014-06-23 15:40:00,79.34,79.34,79.27,79.29,46300.0,59.4601,59.4601,59.4077,59.4227,46300.0
2014-06-23 15:45:00,79.29,79.31,79.28,79.29,46000.0,59.4227,59.4376,59.4152,59.4227,46000.0
2014-06-23 15:50:00,79.29,79.3,79.27,79.28,73500.0,59.4227,59.4301,59.4077,59.4152,73500.0
2014-06-23 15:55:00,79.28,79.32,79.22,79.24,143900.0,59.4152,59.4451,59.3702,59.3852,143900.0
2014-06-24 09:30:00,78.86,79.08,78.62,79.03,68900.0,59.1004,59.2653,58.9205,59.2278,68900.0
2014-06-24 09:35:00,79.03,79.06,78.78,78.82,122000.0,59.2278,59.2503,59.0404,59.0704,122000.0
2014-06-24 09:40:00,78.84,78.88,78.51,78.59,74400.0,59.0854,59.1154,58.8381,58.898,74400.0
2014-06-24 09:45:00,78.53,78.68,78.5,78.64,49300.0,58.8531,58.9655,58.8306,58.9355,49300.0
2014-06-24 09:50:00,78.63,78.64,78.42,78.46,34300.0,58.928,58.9355,58.7706,58.8006,34300.0
2014-06-24 09:55:00,78.47,78.49,78.27,78.31,31000.0,58.8081,58.8231,58.6582,58.6882,31000.0
2014-06-24 10:00:00,78.32,78.6,78.31,78.6,31200.0,58.6957,58.9055,58.6882,58.9055,31200.0
2014-06-24 10:05:00,78.58,78.74,78.57,78.73,30400.0,58.8906,59.0105,58.8831,59.003,30400.0
2014-06-24 10:10:00,78.72,78.75,78.64,78.66,28200.0,58.9955,59.018,58.9355,58.9505,28200.0
2014-06-24 10:15:00,78.66,78.67,78.55,78.67,46300.0,58.9505,58.958,58.8681,58.958,46300.0
2014-06-24 10:20:00,78.66,78.71,78.62,78.62,52700.0,58.9505,58.988,58.9205,58.9205,52700.0
2014-06-24 10:25:00,78.62,78.66,78.59,78.65,31900.0,58.9205,58.9505,58.898,58.943,31900.0
2014-06-24 10:30:00,78.66,78.71,78.64,78.65,16700.0,58.9505,58.988,58.9355,58.943,16700.0
2014-06-24 10:35:00,78.65,78.72,78.65,78.7,40700.0,58.943,58.9955,58.943,58.9805,40700.0
2014-06-24 10:40:00,78.69,78.72,78.68,78.69,20400.0,58.973,58.9955,58.9655,58.973,20400.0
2014-06-24 10:45:00,78.69,78.7,78.63,78.64,15900.0,58.973,58.9805,58.928,58.9355,15900.0
2014-06-24 10:50:00,78.63,78.65,78.59,78.6,21100.0,58.928,58.943,58.898,58.9055,21100.0
2014-06-24 10:55:00,78.62,78.66,78.6,78.62,20600.0,58.9205,58.9505,58.9055,58.9205,20600.0
2014-06-24 11:00:00,78.63,78.77,78.63,78.74,30000.0,58.928,59.0329,58.928,59.0105,30000.0
2014-06-24 11:05:00,78.74,78.74,78.62,78.65,12800.0,59.0105,59.0105,58.9205,58.943,12800.0
2014-06-24 11:10:00,78.63,78.64,78.59,78.59,19800.0,58.928,58.9355,58.898,58.898,19800.0
2014-06-24 11:15:00,78.6,78.61,78.57,78.58,20200.0,58.9055,58.913,58.8831,58.8906,20200.0
2014-06-24 11:20:00,78.58,78.6,78.55,78.56,12900.0,58.8906,58.9055,58.8681,58.8756,12900.0
2014-06-24 11:25:00,78.55,78.55,78.52,78.54,13400.0,58.8681,58.8681,58.8456,58.8606,13400.0
2014-06-24 11:30:00,78.54,78.56,78.52,78.52,17400.0,58.8606,58.8756,58.8456,58.8456,17400.0
2014-06-24 11:35:00,78.53,78.57,78.52,78.56,23300.0,58.8531,58.8831,58.8456,58.8756,23300.0
2014-06-24 11:40:00,78.57,78.58,78.54,78.57,14700.0,58.8831,58.8906,58.8606,58.8831,14700.0
2014-06-24 11:45:00,78.58,78.62,78.56,78.57,14600.0,58.8906,58.9205,58.8756,58.8831,14600.0
2014-06-24 11:50:00,78.57,78.58,78.56,78.57,9200.0,58.8831,58.8906,58.8756,58.8831,9200.0
2014-06-24 11:55:00,78.57,78.58,78.56,78.56,10400.0,58.8831,58.8906,58.8756,58.8756,10400.0
2014-06-24 12:00:00,78.56,78.59,78.56,78.56,8400.0,58.8756,58.898,58.8756,58.8756,8400.0
2014-06-24 12:05:00,78.57,78.57,78.5,78.51,35900.0,58.8831,58.8831,58.8306,58.8381,35900.0
2014-06-24 12:10:00,78.5,78.52,78.46,78.48,10800.0,58.8306,58.8456,58.8006,58.8156,10800.0
2014-06-24 12:15:00,78.47,78.48,78.45,78.46,14100.0,58.8081,58.8156,58.7931,58.8006,14100.0
2014-06-24 12:20:00,78.46,78.46,78.41,78.41,16700.0,58.8006,58.8006,58.7631,58.7631,16700.0
2014-06-24 12:25:00,78.41,78.42,78.38,78.41,19400.0,58.7631,58.7706,58.7407,58.7631,19400.0
2014-06-24 12:30:00,78.41,78.41,78.36,78.38,12700.0,58.7631,58.7631,58.7257,58.7407,12700.0
2014-06-24 12:35:00,78.38,78.38,78.36,78.37,9900.0,58.7407,58.7407,58.7257,58.7332,9900.0
2014-06-24 12:40:00,78.37,78.38,78.36,78.37,9800.0,58.7332,58.7407,58.7257,58.7332,9800.0
2014-06-24 12:45:00,78.36,78.36,78.29,78.31,33300.0,58.7257,58.7257,58.6732,58.6882,33300.0
2014-06-24 12:50:00,78.31,78.36,78.31,78.35,13000.0,58.6882,58.7257,58.6882,58.7182,13000.0
2014-06-24 12:55:00,78.35,78.35,78.29,78.3,15100.0,58.7182,58.7182,58.6732,58.6807,15100.0
2014-06-24 13:00:00,78.3,78.3,78.19,78.2,14300.0,58.6807,58.6807,58.5983,58.6058,14300.0
2014-06-24 13:05:00,78.19,78.24,78.17,78.24,36400.0,58.5983,58.6357,58.5833,58.6357,36400.0
2014-06-24 13:10:00,78.24,78.27,78.23,78.25,29300.0,58.6357,58.6582,58.6283,58.6432,29300.0
2014-06-24 13:15:00,78.24,78.25,78.11,78.16,20900.0,58.6357,58.6432,58.5383,58.5758,20900.0
2014-06-24 13:20:00,78.16,78.21,78.13,78.18,19700.0,58.5758,58.6133,58.5533,58.5908,19700.0
2014-06-24 13:25:00,78.19,78.24,78.17,78.2,18000.0,58.5983,58.6357,58.5833,58.6058,18000.0
2014-06-24 13:30:00,78.2,78.21,78.18,78.21,21200.0,58.6058,58.6133,58.5908,58.6133,21200.0
2014-06-24 13:35:00,78.2,78.21,78.17,78.21,15900.0,58.6058,58.6133,58.5833,58.6133,15900.0
2014-06-24 13:40:00,78.21,78.22,78.16,78.16,18500.0,58.6133,58.6208,58.5758,58.5758,18500.0
2014-06-24 13:45:00,78.17,78.17,78.13,78.15,19200.0,58.5833,58.5833,58.5533,58.5683,19200.0
2014-06-24 13:50:00,78.15,78.16,78.08,78.09,18800.0,58.5683,58.5758,58.5158,58.5233,18800.0
2014-06-24 13:55:00,78.1,78.1,78.04,78.05,26400.0,58.5308,58.5308,58.4859,58.4934,26400.0
2014-06-24 14:00:00,78.05,78.1,78.05,78.1,55300.0,58.4934,58.5308,58.4934,58.5308,55300.0
2014-06-24 14:05:00,78.09,78.09,78.02,78.03,15900.0,58.5233,58.5233,58.4709,58.4784,15900.0
2014-06-24 14:10:00,78.02,78.13,78.02,78.09,15800.0,58.4709,58.5533,58.4709,58.5233,15800.0
2014-06-24 14:15:00,78.09,78.13,78.02,78.03,19500.0,58.5233,58.5533,58.4709,58.4784,19500.0
2014-06-24 14:20:00,78.03,78.08,77.99,78.0,46000.0,58.4784,58.5158,58.4484,58.4559,46000.0
2014-06-24 14:25:00,77.99,78.01,77.91,77.96,45600.0,58.4484,58.4634,58.3884,58.4259,45600.0
2014-06-24 14:30:00,77.95,78.0,77.83,77.87,72300.0,58.4184,58.4559,58.3285,58.3585,72300.0
2014-06-24 14:35:00,77.86,77.87,77.81,77.81,26800.0,58.351,58.3585,58.3135,58.3135,26800.0
2014-06-24 14:40:00,77.81,77.89,77.79,77.87,35600.0,58.3135,58.3734,58.2985,58.3585,35600.0
2014-06-24 14:45:00,77.88,77.92,77.85,77.91,23700.0,58.3659,58.3959,58.3435,58.3884,23700.0
2014-06-24 14:50:00,77.91,77.92,77.87,77.92,24800.0,58.3884,58.3959,58.3585,58.3959,24800.0
2014-06-24 14:55:00,77.91,77.97,77.91,77.93,27300.0,58.3884,58.4334,58.3884,58.4034,27300.0
2014-06-24 15:00:00,77.92,77.92,77.8,77.87,43400.0,58.3959,58.3959,58.306,58.3585,43400.0
2014-06-24 15:05:00,77.88,77.89,77.72,77.74,31800.0,58.3659,58.3734,58.246,58.261,31800.0
2014-06-24 15:10:00,77.74,77.75,77.52,77.62,86400.0,58.261,58.2685,58.0962,58.1711,86400.0
2014-06-24 15:15:00,77.6,77.65,77.56,77.56,29300.0,58.1561,58.1936,58.1261,58.1261,29300.0
2014-06-24 15:20:00,77.56,77.59,77.45,77.5,51100.0,58.1261,58.1486,58.0437,58.0812,51100.0
2014-06-24 15:25:00,77.48,77.58,77.44,77.49,47200.0,58.0662,58.1411,58.0362,58.0737,47200.0
2014-06-24 15:30:00,77.49,77.61,77.48,77.48,31100.0,58.0737,58.1636,58.0662,58.0662,31100.0
2014-06-24 15:35:00,77.49,77.51,77.32,77.33,57200.0,58.0737,58.0887,57.9463,57.9538,57200.0
2014-06-24 15:40:00,77.35,77.49,77.34,77.47,47700.0,57.9687,58.0737,57.9613,58.0587,47700.0
2014-06-24 15:45:00,77.48,77.54,77.45,77.51,59300.0,58.0662,58.1111,58.0437,58.0887,59300.0
2014-06-24 15:50:00,77.51,77.51,77.39,77.46,136000.0,58.0887,58.0887,57.9987,58.0512,136000.0
2014-06-24 15:55:00,77.47,77.54,77.45,77.45,165600.0,58.0587,58.1111,58.0437,58.0437,165600.0
2014-06-25 09:30:00,77.12,77.29,77.1,77.25,33700.0,57.7964,57.9238,57.7814,57.8938,33700.0
2014-06-25 09:35:00,77.26,77.44,77.2,77.26,26000.0,57.9013,58.0362,57.8563,57.9013,26000.0
2014-06-25 09:40:00,77.29,77.53,77.2,77.53,18700.0,57.9238,58.1036,57.8563,58.1036,18700.0
2014-06-25 09:45:00,77.58,77.59,77.28,77.36,37500.0,58.1411,58.1486,57.9163,57.9762,37500.0
2014-06-25 09:50:00,77.38,77.5,77.3,77.3,21900.0,57.9912,58.0812,57.9313,57.9313,21900.0
2014-06-25 09:55:00,77.32,77.36,77.1,77.13,19500.0,57.9463,57.9762,57.7814,57.8039,19500.0
2014-06-25 10:00:00,77.13,77.27,77.11,77.15,17000.0,57.8039,57.9088,57.7889,57.8189,17000.0
2014-06-25 10:05:00,77.13,77.21,76.99,77.02,83200.0,57.8039,57.8638,57.699,57.7214,83200.0
2014-06-25 10:10:00,77.02,77.37,77.01,77.33,33800.0,57.7214,57.9837,57.7139,57.9538,33800.0
2014-06-25 10:15:00,77.35,77.36,77.05,77.06,34300.0,57.9687,57.9762,57.7439,57.7514,34300.0
2014-06-25 10:20:00,77.08,77.17,77.0,77.06,22800.0,57.7664,57.8338,57.7064,57.7514,22800.0
2014-06-25 10:25:00,77.09,77.3,77.09,77.22,18300.0,57.7739,57.9313,57.7739,57.8713,18300.0
2014-06-25 10:30:00,77.21,77.45,77.21,77.27,22200.0,57.8638,58.0437,57.8638,57.9088,22200.0
2014-06-25 10:35:00,77.26,77.34,77.2,77.3,20700.0,57.9013,57.9613,57.8563,57.9313,20700.0
2014-06-25 10:40:00,77.31,77.34,77.25,77.34,20600.0,57.9388,57.9613,57.8938,57.9613,20600.0
2014-06-25 10:45:00,77.36,77.46,77.31,77.39,24200.0,57.9762,58.0512,57.9388,57.9987,24200.0
2014-06-25 10:50:00,77.4,77.57,77.37,77.5,27100.0,58.0062,58.1336,57.9837,58.0812,27100.0
2014-06-25 10:55:00,77.49,77.6,77.47,77.6,15100.0,58.0737,58.1561,58.0587,58.1561,15100.0
2014-06-25 11:00:00,77.61,77.61,77.52,77.54,7500.0,58.1636,58.1636,58.0962,58.1111,7500.0
2014-06-25 11:05:00,77.54,77.54,77.43,77.44,13600.0,58.1111,58.1111,58.0287,58.0362,13600.0
2014-06-25 11:10:00,77.44,77.47,77.39,77.39,11000.0,58.0362,58.0587,57.9987,57.9987,11000.0
2014-06-25 11:15:00,77.4,77.4,77.08,77.13,57700.0,58.0062,58.0062,57.7664,57.8039,57700.0
2014-06-25 11:20:00,77.13,77.29,77.13,77.28,13500.0,57.8039,57.9238,57.8039,57.9163,13500.0
2014-06-25 11:25:00,77.3,77.33,77.12,77.18,18800.0,57.9313,57.9538,57.7964,57.8413,18800.0
2014-06-25 11:30:00,77.19,77.28,77.19,77.28,8800.0,57.8488,57.9163,57.8488,57.9163,8800.0
2014-06-25 11:35:00,77.29,77.29,77.11,77.12,25800.0,57.9238,57.9238,57.7889,57.7964,25800.0
2014-06-25 11:40:00,77.12,77.26,77.1,77.22,23800.0,57.7964,57.9013,57.7814,57.8713,23800.0
2014-06-25 11:45:00,77.22,77.23,77.13,77.14,11200.0,57.8713,57.8788,57.8039,57.8114,11200.0
2014-06-25 11:50:00,77.14,77.22,77.12,77.16,8700.0,57.8114,57.8713,57.7964,57.8264,8700.0
2014-06-25 11:55:00,77.17,77.2,77.14,77.17,8300.0,57.8338,57.8563,57.8114,57.8338,8300.0
2014-06-25 12:00:00,77.18,77.25,77.13,77.13,7500.0,57.8413,57.8938,57.8039,57.8039,7500.0
2014-06-25 12:05:00,77.14,77.15,77.03,77.07,30800.0,57.8114,57.8189,57.7289,57.7589,30800.0
2014-06-25 12:10:00,77.08,77.11,77.06,77.08,16600.0,57.7664,57.7889,57.7514,57.7664,16600.0
2014-06-25 12:15:00,77.09,77.1,77.05,77.06,22600.0,57.7739,57.7814,57.7439,57.7514,22600.0
2014-06-25 12:20:00,77.05,77.09,76.97,76.97,14900.0,57.7439,57.7739,57.684,57.684,14900.0
2014-06-25 12:25:00,76.96,77.04,76.94,77.04,7500.0,57.6765,57.7364,57.6615,57.7364,7500.0
2014-06-25 12:30:00,77.03,77.04,76.94,76.97,16000.0,57.7289,57.7364,57.6615,57.684,16000.0
2014-06-25 12:35:00,76.98,76.98,76.91,76.95,25000.0,57.6915,57.6915,57.639,57.669,25000.0
2014-06-25 12:40:00,76.95,76.95,76.84,76.84,62900.0,57.669,57.669,57.5865,57.5865,62900.0
2014-06-25 12:45:00,76.85,76.85,76.81,76.84,52800.0,57.594,57.594,57.5641,57.5865,52800.0
2014-06-25 12:50:00,76.83,76.85,76.79,76.82,21200.0,57.579,57.594,57.5491,57.5715,21200.0
2014-06-25 12:55:00,76.81,76.88,76.81,76.87,6400.0,57.5641,57.6165,57.5641,57.609,6400.0
2014-06-25 13:00:00,76.88,77.01,76.88,76.97,45300.0,57.6165,57.7139,57.6165,57.684,45300.0
2014-06-25 13:05:00,76.99,77.01,76.91,76.91,9500.0,57.699,57.7139,57.639,57.639,9500.0
2014-06-25 13:10:00,76.89,76.91,76.85,76.87,15500.0,57.624,57.639,57.594,57.609,15500.0
2014-06-25 13:15:00,76.87,76.89,76.77,76.83,17100.0,57.609,57.624,57.5341,57.579,17100.0
2014-06-25 13:20:00,76.82,76.85,76.77,76.79,30100.0,57.5715,57.594,57.5341,57.5491,30100.0
2014-06-25 13:25:00,76.79,76.93,76.77,76.88,13000.0,57.5491,57.654,57.5341,57.6165,13000.0
2014-06-25 13:30:00,76.89,77.03,76.89,77.01,13500.0,57.624,57.7289,57.624,57.7139,13500.0
2014-06-25 13:35:00,77.0,77.08,77.0,77.07,14700.0,57.7064,57.7664,57.7064,57.7589,14700.0
2014-06-25 13:40:00,77.06,77.13,77.03,77.13,12500.0,57.7514,57.8039,57.7289,57.8039,12500.0
2014-06-25 13:45:00,77.12,77.13,77.06,77.08,13100.0,57.7964,57.8039,57.7514,57.7664,13100.0
2014-06-25 13:50:00,77.09,77.09,77.03,77.05,16800.0,57.7739,57.7739,57.7289,57.7439,16800.0
2014-06-25 13:55:00,77.05,77.1,77.0,77.05,17800.0,57.7439,57.7814,57.7064,57.7439,17800.0
2014-06-25 14:00:00,77.05,77.06,76.98,76.99,11500.0,57.7439,57.7514,57.6915,57.699,11500.0
2014-06-25 14:05:00,77.0,77.0,76.94,76.95,17500.0,57.7064,57.7064,57.6615,57.669,17500.0
2014-06-25 14:10:00,76.94,77.0,76.92,76.98,14300.0,57.6615,57.7064,57.6465,57.6915,14300.0
2014-06-25 14:15:00,76.98,77.04,76.98,77.03,16900.0,57.6915,57.7364,57.6915,57.7289,16900.0
2014-06-25 14:20:00,77.02,77.09,77.02,77.07,14900.0,57.7214,57.7739,57.7214,57.7589,14900.0
2014-06-25 14:25:00,77.08,77.24,77.08,77.21,41900.0,57.7664,57.8863,57.7664,57.8638,41900.0
2014-06-25 14:30:00,77.21,77.21,77.14,77.15,23200.0,57.8638,57.8638,57.8114,57.8189,23200.0
2014-06-25 14:35:00,77.14,77.16,77.12,77.13,14900.0,57.8114,57.8264,57.7964,57.8039,14900.0
2014-06-25 14:40:00,77.12,77.15,77.11,77.14,33000.0,57.7964,57.8189,57.7889,57.8114,33000.0
2014-06-25 14:45:00,77.13,77.14,77.06,77.1,32300.0,57.8039,57.8114,57.7514,57.7814,32300.0
2014-06-25 14:50:00,77.11,77.12,77.08,77.08,23400.0,57.7889,57.7964,57.7664,57.7664,23400.0
2014-06-25 14:55:00,77.07,77.08,77.02,77.05,25400.0,57.7589,57.7664,57.7214,57.7439,25400.0
2014-06-25 15:00:00,77.05,77.08,77.01,77.04,23200.0,57.7439,57.7664,57.7139,57.7364,23200.0
2014-06-25 15:05:00,77.03,77.1,77.03,77.07,23300.0,57.7289,57.7814,57.7289,57.7589,23300.0
2014-06-25 15:10:00,77.06,77.14,77.03,77.08,35400.0,57.7514,57.8114,57.7289,57.7664,35400.0
2014-06-25 15:15:00,77.08,77.09,77.05,77.06,28700.0,57.7664,57.7739,57.7439,57.7514,28700.0
2014-06-25 15:20:00,77.06,77.08,76.99,76.99,84000.0,57.7514,57.7664,57.699,57.699,84000.0
2014-06-25 15:25:00,76.98,77.02,76.97,76.97,40400.0,57.6915,57.7214,57.684,57.684,40400.0
2014-06-25 15:30:00,76.98,77.05,76.98,77.05,66900.0,57.6915,57.7439,57.6915,57.7439,66900.0
2014-06-25 15:35:00,77.05,77.1,77.04,77.06,51100.0,57.7439,57.7814,57.7364,57.7514,51100.0
2014-06-25 15:40:00,77.06,77.11,77.06,77.08,57000.0,57.7514,57.7889,57.7514,57.7664,57000.0
2014-06-25 15:45:00,77.08,77.11,77.04,77.09,62700.0,57.7664,57.7889,57.7364,57.7739,62700.0
2014-06-25 15:50:00,77.09,77.09,77.0,77.01,62800.0,57.7739,57.7739,57.7064,57.7139,62800.0
2014-06-25 15:55:00,77.01,77.04,76.98,76.99,166200.0,57.7139,57.7364,57.6915,57.699,166200.0
2014-06-26 09:30:00,77.05,77.07,76.69,76.88,50000.0,57.7439,57.7589,57.4741,57.6165,50000.0
2014-06-26 09:35:00,76.86,76.87,76.51,76.56,38600.0,57.6015,57.609,57.3392,57.3767,38600.0
2014-06-26 09:40:00,76.59,76.59,76.24,76.55,33000.0,57.3992,57.3992,57.1369,57.3692,33000.0
2014-06-26 09:45:00,76.52,76.53,76.3,76.31,20600.0,57.3467,57.3542,57.1818,57.1893,20600.0
2014-06-26 09:50:00,76.31,76.42,76.21,76.4,18500.0,57.1893,57.2718,57.1144,57.2568,18500.0
2014-06-26 09:55:00,76.37,76.51,76.31,76.47,14900.0,57.2343,57.3392,57.1893,57.3092,14900.0
2014-06-26 10:00:00,76.46,76.68,76.42,76.63,37900.0,57.3018,57.4666,57.2718,57.4292,37900.0
2014-06-26 10:05:00,76.62,76.74,76.56,76.62,23000.0,57.4217,57.5116,57.3767,57.4217,23000.0
2014-06-26 10:10:00,76.63,76.7,76.6,76.61,14700.0,57.4292,57.4816,57.4067,57.4142,14700.0
2014-06-26 10:15:00,76.63,76.86,76.62,76.84,17800.0,57.4292,57.6015,57.4217,57.5865,17800.0
2014-06-26 10:20:00,76.83,76.89,76.73,76.73,17600.0,57.579,57.624,57.5041,57.5041,17600.0
2014-06-26 10:25:00,76.71,76.72,76.63,76.7,11800.0,57.4891,57.4966,57.4292,57.4816,11800.0
2014-06-26 10:30:00,76.68,76.68,76.51,76.54,14500.0,57.4666,57.4666,57.3392,57.3617,14500.0
2014-06-26 10:35:00,76.54,76.66,76.5,76.58,14600.0,57.3617,57.4516,57.3317,57.3917,14600.0
2014-06-26 10:40:00,76.58,76.81,76.55,76.8,32900.0,57.3917,57.5641,57.3692,57.5566,32900.0
2014-06-26 10:45:00,76.8,76.8,76.69,76.69,56300.0,57.5566,57.5566,57.4741,57.4741,56300.0
2014-06-26 10:50:00,76.69,76.71,76.59,76.6,15800.0,57.4741,57.4891,57.3992,57.4067,15800.0
2014-06-26 10:55:00,76.59,76.73,76.59,76.64,60000.0,57.3992,57.5041,57.3992,57.4366,60000.0
2014-06-26 11:00:00,76.64,76.78,76.63,76.75,23300.0,57.4366,57.5416,57.4292,57.5191,23300.0
2014-06-26 11:05:00,76.77,76.77,76.64,76.65,8600.0,57.5341,57.5341,57.4366,57.4441,8600.0
2014-06-26 11:10:00,76.67,76.68,76.63,76.63,11800.0,57.4591,57.4666,57.4292,57.4292,11800.0
2014-06-26 11:15:00,76.63,76.65,76.6,76.63,18800.0,57.4292,57.4441,57.4067,57.4292,18800.0
2014-06-26 11:20:00,76.64,76.7,76.63,76.65,13700.0,57.4366,57.4816,57.4292,57.4441,13700.0
2014-06-26 11:25:00,76.64,76.66,76.59,76.65,12400.0,57.4366,57.4516,57.3992,57.4441,12400.0
2014-06-26 11:30:00,76.66,76.66,76.53,76.59,15200.0,57.4516,57.4516,57.3542,57.3992,15200.0
2014-06-26 11:35:00,76.6,76.63,76.56,76.58,17600.0,57.4067,57.4292,57.3767,57.3917,17600.0
2014-06-26 11:40:00,76.58,76.6,76.51,76.58,17400.0,57.3917,57.4067,57.3392,57.3917,17400.0
2014-06-26 11:45:00,76.58,76.58,76.52,76.55,9400.0,57.3917,57.3917,57.3467,57.3692,9400.0
2014-06-26 11:50:00,76.53,76.65,76.5,76.62,12200.0,57.3542,57.4441,57.3317,57.4217,12200.0
2014-06-26 11:55:00,76.61,76.63,76.57,76.61,11900.0,57.4142,57.4292,57.3842,57.4142,11900.0
2014-06-26 12:00:00,76.62,76.65,76.52,76.55,14600.0,57.4217,57.4441,57.3467,57.3692,14600.0
2014-06-26 12:05:00,76.56,76.63,76.51,76.58,11600.0,57.3767,57.4292,57.3392,57.3917,11600.0
2014-06-26 12:10:00,76.59,76.6,76.52,76.6,8100.0,57.3992,57.4067,57.3467,57.4067,8100.0
2014-06-26 12:15:00,76.6,76.62,76.54,76.6,11400.0,57.4067,57.4217,57.3617,57.4067,11400.0
2014-06-26 12:20:00,76.62,76.64,76.55,76.55,10900.0,57.4217,57.4366,57.3692,57.3692,10900.0
2014-06-26 12:25:00,76.55,76.59,76.54,76.58,12900.0,57.3692,57.3992,57.3617,57.3917,12900.0
2014-06-26 12:30:00,76.58,76.65,76.56,76.62,10800.0,57.3917,57.4441,57.3767,57.4217,10800.0
2014-06-26 12:35:00,76.62,76.62,76.6,76.6,15200.0,57.4217,57.4217,57.4067,57.4067,15200.0
2014-06-26 12:40:00,76.6,76.63,76.55,76.58,11900.0,57.4067,57.4292,57.3692,57.3917,11900.0
2014-06-26 12:45:00,76.58,76.59,76.55,76.55,32800.0,57.3917,57.3992,57.3692,57.3692,32800.0
2014-06-26 12:50:00,76.56,76.56,76.5,76.52,44100.0,57.3767,57.3767,57.3317,57.3467,44100.0
2014-06-26 12:55:00,76.52,76.55,76.5,76.5,10100.0,57.3467,57.3692,57.3317,57.3317,10100.0
2014-06-26 13:00:00,76.5,76.58,76.5,76.54,12400.0,57.3317,57.3917,57.3317,57.3617,12400.0
2014-06-26 13:05:00,76.54,76.6,76.52,76.58,8600.0,57.3617,57.4067,57.3467,57.3917,8600.0
2014-06-26 13:10:00,76.58,76.59,76.54,76.54,6600.0,57.3917,57.3992,57.3617,57.3617,6600.0
2014-06-26 13:15:00,76.56,76.6,76.55,76.57,8900.0,57.3767,57.4067,57.3692,57.3842,8900.0
2014-06-26 13:20:00,76.59,76.77,76.58,76.72,17900.0,57.3992,57.5341,57.3917,57.4966,17900.0
2014-06-26 13:25:00,76.72,76.75,76.54,76.55,83600.0,57.4966,57.5191,57.3617,57.3692,83600.0
2014-06-26 13:30:00,76.56,76.81,76.54,76.77,93300.0,57.3767,57.5641,57.3617,57.5341,93300.0
2014-06-26 13:35:00,76.79,76.83,76.77,76.83,7800.0,57.5491,57.579,57.5341,57.579,7800.0
2014-06-26 13:40:00,76.85,76.88,76.8,76.88,8400.0,57.594,57.6165,57.5566,57.6165,8400.0
2014-06-26 13:45:00,76.88,76.95,76.82,76.92,10300.0,57.6165,57.669,57.5715,57.6465,10300.0
2014-06-26 13:50:00,76.95,76.95,76.86,76.87,10900.0,57.669,57.669,57.6015,57.609,10900.0
2014-06-26 13:55:00,76.87,76.87,76.76,76.76,37400.0,57.609,57.609,57.5266,57.5266,37400.0
2014-06-26 14:00:00,76.75,76.82,76.75,76.8,24400.0,57.5191,57.5715,57.5191,57.5566,24400.0
2014-06-26 14:05:00,76.82,76.87,76.82,76.84,14200.0,57.5715,57.609,57.5715,57.5865,14200.0
2014-06-26 14:10:00,76.85,76.85,76.75,76.78,13300.0,57.594,57.594,57.5191,57.5416,13300.0
2014-06-26 14:15:00,76.79,76.82,76.79,76.8,19000.0,57.5491,57.5715,57.5491,57.5566,19000.0
2014-06-26 14:20:00,76.8,76.82,76.78,76.8,13800.0,57.5566,57.5715,57.5416,57.5566,13800.0
2014-06-26 14:25:00,76.81,76.85,76.79,76.84,22800.0,57.5641,57.594,57.5491,57.5865,22800.0
2014-06-26 14:30:00,76.83,76.84,76.8,76.81,13100.0,57.579,57.5865,57.5566,57.5641,13100.0
2014-06-26 14:35:00,76.81,76.82,76.79,76.81,23300.0,57.5641,57.5715,57.5491,57.5641,23300.0
2014-06-26 14:40:00,76.81,76.83,76.8,76.81,16500.0,57.5641,57.579,57.5566,57.5641,16500.0
2014-06-26 14:45:00,76.81,76.83,76.77,76.78,18600.0,57.5641,57.579,57.5341,57.5416,18600.0
2014-06-26 14:50:00,76.79,76.82,76.77,76.79,15600.0,57.5491,57.5715,57.5341,57.5491,15600.0
2014-06-26 14:55:00,76.8,76.83,76.77,76.81,13400.0,57.5566,57.579,57.5341,57.5641,13400.0
2014-06-26 15:00:00,76.8,76.84,76.76,76.81,18800.0,57.5566,57.5865,57.5266,57.5641,18800.0
2014-06-26 15:05:00,76.81,76.87,76.81,76.84,19600.0,57.5641,57.609,57.5641,57.5865,19600.0
2014-06-26 15:10:00,76.86,76.87,76.78,76.79,73200.0,57.6015,57.609,57.5416,57.5491,73200.0
2014-06-26 15:15:00,76.79,76.82,76.78,76.79,13700.0,57.5491,57.5715,57.5416,57.5491,13700.0
2014-06-26 15:20:00,76.79,76.84,76.76,76.8,20800.0,57.5491,57.5865,57.5266,57.5566,20800.0
2014-06-26 15:25:00,76.8,76.82,76.77,76.81,18700.0,57.5566,57.5715,57.5341,57.5641,18700.0
2014-06-26 15:30:00,76.8,76.84,76.76,76.82,22000.0,57.5566,57.5865,57.5266,57.5715,22000.0
2014-06-26 15:35:00,76.8,76.9,76.79,76.86,25100.0,57.5566,57.6315,57.5491,57.6015,25100.0
2014-06-26 15:40:00,76.85,76.88,76.83,76.88,23100.0,57.594,57.6165,57.579,57.6165,23100.0
2014-06-26 15:45:00,76.88,76.9,76.84,76.89,34500.0,57.6165,57.6315,57.5865,57.624,34500.0
2014-06-26 15:50:00,76.9,76.93,76.89,76.91,48300.0,57.6315,57.654,57.624,57.639,48300.0
2014-06-26 15:55:00,76.9,76.98,76.9,76.97,106400.0,57.6315,57.6915,57.6315,57.684,106400.0
2014-06-27 09:30:00,76.72,76.73,76.43,76.49,45700.0,57.4966,57.5041,57.2793,57.3242,45700.0
2014-06-27 09:35:00,76.54,76.62,76.51,76.62,29600.0,57.3617,57.4217,57.3392,57.4217,29600.0
2014-06-27 09:40:00,76.64,76.86,76.59,76.86,12300.0,57.4366,57.6015,57.3992,57.6015,12300.0
2014-06-27 09:45:00,76.84,76.91,76.75,76.8,20600.0,57.5865,57.639,57.5191,57.5566,20600.0
2014-06-27 09:50:00,76.79,76.8,76.68,76.7,9300.0,57.5491,57.5566,57.4666,57.4816,9300.0
2014-06-27 09:55:00,76.7,76.72,76.59,76.68,8300.0,57.4816,57.4966,57.3992,57.4666,8300.0
2014-06-27 10:00:00,76.69,76.84,76.6,76.67,28400.0,57.4741,57.5865,57.4067,57.4591,28400.0
2014-06-27 10:05:00,76.67,76.68,76.58,76.63,16500.0,57.4591,57.4666,57.3917,57.4292,16500.0
2014-06-27 10:10:00,76.63,76.69,76.61,76.67,12900.0,57.4292,57.4741,57.4142,57.4591,12900.0
2014-06-27 10:15:00,76.68,76.71,76.64,76.66,11800.0,57.4666,57.4891,57.4366,57.4516,11800.0
2014-06-27 10:20:00,76.64,76.75,76.64,76.75,15400.0,57.4366,57.5191,57.4366,57.5191,15400.0
2014-06-27 10:25:00,76.76,76.8,76.72,76.78,11400.0,57.5266,57.5566,57.4966,57.5416,11400.0
2014-06-27 10:30:00,76.79,76.82,76.68,76.7,8700.0,57.5491,57.5715,57.4666,57.4816,8700.0
2014-06-27 10:35:00,76.7,76.8,76.68,76.75,7100.0,57.4816,57.5566,57.4666,57.5191,7100.0
2014-06-27 10:40:00,76.75,76.86,76.75,76.79,9600.0,57.5191,57.6015,57.5191,57.5491,9600.0
2014-06-27 10:45:00,76.78,76.79,76.68,76.69,9900.0,57.5416,57.5491,57.4666,57.4741,9900.0
2014-06-27 10:50:00,76.7,76.71,76.65,76.66,4300.0,57.4816,57.4891,57.4441,57.4516,4300.0
2014-06-27 10:55:00,76.66,76.75,76.66,76.75,7000.0,57.4516,57.5191,57.4516,57.5191,7000.0
2014-06-27 11:00:00,76.77,76.85,76.75,76.85,13000.0,57.5341,57.594,57.5191,57.594,13000.0
2014-06-27 11:05:00,76.88,76.91,76.81,76.87,10100.0,57.6165,57.639,57.5641,57.609,10100.0
2014-06-27 11:10:00,76.87,76.89,76.79,76.8,6100.0,57.609,57.624,57.5491,57.5566,6100.0
2014-06-27 11:15:00,76.81,76.83,76.74,76.83,8500.0,57.5641,57.579,57.5116,57.579,8500.0
2014-06-27 11:20:00,76.83,76.89,76.83,76.87,10500.0,57.579,57.624,57.579,57.609,10500.0
2014-06-27 11:25:00,76.86,76.91,76.86,76.9,10600.0,57.6015,57.639,57.6015,57.6315,10600.0
2014-06-27 11:30:00,76.9,76.95,76.89,76.91,15300.0,57.6315,57.669,57.624,57.639,15300.0
2014-06-27 11:35:00,76.91,77.0,76.91,76.98,6900.0,57.639,57.7064,57.639,57.6915,6900.0
2014-06-27 11:40:00,76.98,76.98,76.92,76.94,8200.0,57.6915,57.6915,57.6465,57.6615,8200.0
2014-06-27 11:45:00,76.94,76.97,76.92,76.97,9300.0,57.6615,57.684,57.6465,57.684,9300.0
2014-06-27 11:50:00,76.96,76.97,76.93,76.94,13700.0,57.6765,57.684,57.654,57.6615,13700.0
2014-06-27 11:55:00,76.93,76.96,76.93,76.95,8800.0,57.654,57.6765,57.654,57.669,8800.0
2014-06-27 12:00:00,76.95,76.96,76.93,76.95,9700.0,57.669,57.6765,57.654,57.669,9700.0
2014-06-27 12:05:00,76.95,76.96,76.93,76.94,12200.0,57.669,57.6765,57.654,57.6615,12200.0
2014-06-27 12:10:00,76.95,76.95,76.92,76.95,11200.0,57.669,57.669,57.6465,57.669,11200.0
2014-06-27 12:15:00,76.94,76.96,76.93,76.96,14100.0,57.6615,57.6765,57.654,57.6765,14100.0
2014-06-27 12:20:00,76.97,77.01,76.97,77.01,25100.0,57.684,57.7139,57.684,57.7139,25100.0
2014-06-27 12:25:00,77.01,77.12,77.0,77.12,23900.0,57.7139,57.7964,57.7064,57.7964,23900.0
2014-06-27 12:30:00,77.11,77.19,77.03,77.07,43200.0,57.7889,57.8488,57.7289,57.7589,43200.0
2014-06-27 12:35:00,77.07,77.07,76.98,77.02,14500.0,57.7589,57.7589,57.6915,57.7214,14500.0
2014-06-27 12:40:00,77.02,77.02,76.96,76.97,6500.0,57.7214,57.7214,57.6765,57.684,6500.0
2014-06-27 12:45:00,76.96,77.0,76.96,77.0,5000.0,57.6765,57.7064,57.6765,57.7064,5000.0
2014-06-27 12:50:00,77.0,77.02,76.99,77.01,5100.0,57.7064,57.7214,57.699,57.7139,5100.0
2014-06-27 12:55:00,77.02,77.03,76.98,76.98,6900.0,57.7214,57.7289,57.6915,57.6915,6900.0
2014-06-27 13:00:00,76.98,76.98,76.87,76.89,14600.0,57.6915,57.6915,57.609,57.624,14600.0
2014-06-27 13:05:00,76.88,76.91,76.85,76.87,7000.0,57.6165,57.639,57.594,57.609,7000.0
2014-06-27 13:10:00,76.88,76.95,76.88,76.9,7700.0,57.6165,57.669,57.6165,57.6315,7700.0
2014-06-27 13:15:00,76.9,76.9,76.73,76.74,21600.0,57.6315,57.6315,57.5041,57.5116,21600.0
2014-06-27 13:20:00,76.72,76.77,76.69,76.7,14200.0,57.4966,57.5341,57.4741,57.4816,14200.0
2014-06-27 13:25:00,76.7,76.7,76.66,76.7,10400.0,57.4816,57.4816,57.4516,57.4816,10400.0
2014-06-27 13:30:00,76.7,76.8,76.69,76.79,25900.0,57.4816,57.5566,57.4741,57.5491,25900.0
2014-06-27 13:35:00,76.78,76.87,76.78,76.84,9200.0,57.5416,57.609,57.5416,57.5865,9200.0
2014-06-27 13:40:00,76.84,76.87,76.8,76.85,12700.0,57.5865,57.609,57.5566,57.594,12700.0
2014-06-27 13:45:00,76.85,76.87,76.84,76.86,35900.0,57.594,57.609,57.5865,57.6015,35900.0
2014-06-27 13:50:00,76.86,76.89,76.84,76.87,8800.0,57.6015,57.624,57.5865,57.609,8800.0
2014-06-27 13:55:00,76.88,76.91,76.84,76.87,14800.0,57.6165,57.639,57.5865,57.609,14800.0
2014-06-27 14:00:00,76.86,76.92,76.85,76.92,8600.0,57.6015,57.6465,57.594,57.6465,8600.0
2014-06-27 14:05:00,76.92,76.96,76.88,76.96,10500.0,57.6465,57.6765,57.6165,57.6765,10500.0
2014-06-27 14:10:00,76.96,77.02,76.96,77.01,13100.0,57.6765,57.7214,57.6765,57.7139,13100.0
2014-06-27 14:15:00,77.01,77.04,77.0,77.03,35400.0,57.7139,57.7364,57.7064,57.7289,35400.0
2014-06-27 14:20:00,77.03,77.04,77.0,77.03,14300.0,57.7289,57.7364,57.7064,57.7289,14300.0
2014-06-27 14:25:00,77.03,77.04,76.99,77.02,16600.0,57.7289,57.7364,57.699,57.7214,16600.0
2014-06-27 14:30:00,77.02,77.06,76.99,77.06,24100.0,57.7214,57.7514,57.699,57.7514,24100.0
2014-06-27 14:35:00,77.05,77.15,77.05,77.09,18300.0,57.7439,57.8189,57.7439,57.7739,18300.0
2014-06-27 14:40:00,77.08,77.11,77.08,77.11,7500.0,57.7664,57.7889,57.7664,57.7889,7500.0
2014-06-27 14:45:00,77.11,77.13,77.07,77.13,18700.0,57.7889,57.8039,57.7589,57.8039,18700.0
2014-06-27 14:50:00,77.12,77.13,77.09,77.1,28700.0,57.7964,57.8039,57.7739,57.7814,28700.0
2014-06-27 14:55:00,77.1,77.11,77.02,77.02,46000.0,57.7814,57.7889,57.7214,57.7214,46000.0
2014-06-27 15:00:00,77.02,77.09,77.0,77.06,37400.0,57.7214,57.7739,57.7064,57.7514,37400.0
2014-06-27 15:05:00,77.05,77.11,77.05,77.08,21500.0,57.7439,57.7889,57.7439,57.7664,21500.0
2014-06-27 15:10:00,77.09,77.11,77.05,77.1,21800.0,57.7739,57.7889,57.7439,57.7814,21800.0
2014-06-27 15:15:00,77.11,77.12,77.1,77.11,22100.0,57.7889,57.7964,57.7814,57.7889,22100.0
2014-06-27 15:20:00,77.12,77.17,77.12,77.17,21900.0,57.7964,57.8338,57.7964,57.8338,21900.0
2014-06-27 15:25:00,77.17,77.17,77.13,77.17,24800.0,57.8338,57.8338,57.8039,57.8338,24800.0
2014-06-27 15:30:00,77.17,77.3,77.16,77.28,49800.0,57.8338,57.9313,57.8264,57.9163,49800.0
2014-06-27 15:35:00,77.27,77.27,77.16,77.2,39900.0,57.9088,57.9088,57.8264,57.8563,39900.0
2014-06-27 15:40:00,77.2,77.21,77.16,77.17,45700.0,57.8563,57.8638,57.8264,57.8338,45700.0
2014-06-27 15:45:00,77.18,77.19,77.13,77.18,55200.0,57.8413,57.8488,57.8039,57.8413,55200.0
2014-06-27 15:50:00,77.17,77.22,77.14,77.17,108700.0,57.8338,57.8713,57.8114,57.8338,108700.0
2014-06-27 15:55:00,77.17,77.25,77.17,77.25,105400.0,57.8338,57.8938,57.8338,57.8938,105400.0
2014-06-30 09:30:00,77.07,77.33,76.81,76.81,48500.0,57.7589,57.9538,57.5641,57.5641,48500.0
2014-06-30 09:35:00,76.84,77.08,76.84,76.9,9600.0,57.5865,57.7664,57.5865,57.6315,9600.0
2014-06-30 09:40:00,76.89,76.89,76.73,76.75,21700.0,57.624,57.624,57.5041,57.5191,21700.0
2014-06-30 09:45:00,76.72,76.84,76.7,76.75,14400.0,57.4966,57.5865,57.4816,57.5191,14400.0
2014-06-30 09:50:00,76.73,76.89,76.67,76.89,14600.0,57.5041,57.624,57.4591,57.624,14600.0
2014-06-30 09:55:00,76.95,77.03,76.91,76.94,15200.0,57.669,57.7289,57.639,57.6615,15200.0
2014-06-30 10:00:00,76.94,77.16,76.93,77.1,28000.0,57.6615,57.8264,57.654,57.7814,28000.0
2014-06-30 10:05:00,77.1,77.18,77.06,77.18,11600.0,57.7814,57.8413,57.7514,57.8413,11600.0
2014-06-30 10:10:00,77.18,77.2,77.1,77.17,38400.0,57.8413,57.8563,57.7814,57.8338,38400.0
2014-06-30 10:15:00,77.14,77.2,77.1,77.16,23300.0,57.8114,57.8563,57.7814,57.8264,23300.0
2014-06-30 10:20:00,77.17,77.18,77.1,77.12,8600.0,57.8338,57.8413,57.7814,57.7964,8600.0
2014-06-30 10:25:00,77.15,77.17,77.03,77.06,26200.0,57.8189,57.8338,57.7289,57.7514,26200.0
2014-06-30 10:30:00,77.06,77.15,77.05,77.15,14400.0,57.7514,57.8189,57.7439,57.8189,14400.0
2014-06-30 10:35:00,77.14,77.14,77.04,77.08,21000.0,57.8114,57.8114,57.7364,57.7664,21000.0
2014-06-30 10:40:00,77.09,77.12,77.05,77.07,32300.0,57.7739,57.7964,57.7439,57.7589,32300.0
2014-06-30 10:45:00,77.08,77.13,77.05,77.11,64500.0,57.7664,57.8039,57.7439,57.7889,64500.0
2014-06-30 10:50:00,77.11,77.15,77.08,77.08,25300.0,57.7889,57.8189,57.7664,57.7664,25300.0
2014-06-30 10:55:00,77.09,77.14,77.08,77.09,15000.0,57.7739,57.8114,57.7664,57.7739,15000.0
2014-06-30 11:00:00,77.08,77.09,76.98,77.0,18800.0,57.7664,57.7739,57.6915,57.7064,18800.0
2014-06-30 11:05:00,77.01,77.05,76.95,77.05,14900.0,57.7139,57.7439,57.669,57.7439,14900.0
2014-06-30 11:10:00,77.06,77.09,77.01,77.06,6900.0,57.7514,57.7739,57.7139,57.7514,6900.0
2014-06-30 11:15:00,77.06,77.06,77.01,77.06,3700.0,57.7514,57.7514,57.7139,57.7514,3700.0
2014-06-30 11:20:00,77.06,77.15,77.06,77.13,6900.0,57.7514,57.8189,57.7514,57.8039,6900.0
2014-06-30 11:25:00,77.14,77.23,77.14,77.18,11000.0,57.8114,57.8788,57.8114,57.8413,11000.0
2014-06-30 11:30:00,77.19,77.23,77.18,77.2,8700.0,57.8488,57.8788,57.8413,57.8563,8700.0
2014-06-30 11:35:00,77.2,77.22,77.18,77.2,9900.0,57.8563,57.8713,57.8413,57.8563,9900.0
2014-06-30 11:40:00,77.21,77.21,77.11,77.11,8500.0,57.8638,57.8638,57.7889,57.7889,8500.0
2014-06-30 11:45:00,77.13,77.16,77.03,77.03,5600.0,57.8039,57.8264,57.7289,57.7289,5600.0
2014-06-30 11:50:00,77.04,77.08,77.02,77.08,10100.0,57.7364,57.7664,57.7214,57.7664,10100.0
2014-06-30 11:55:00,77.07,77.07,77.02,77.06,9300.0,57.7589,57.7589,57.7214,57.7514,9300.0
2014-06-30 12:00:00,77.05,77.06,77.01,77.01,11100.0,57.7439,57.7514,57.7139,57.7139,11100.0
2014-06-30 12:05:00,77.0,77.04,76.97,77.04,31800.0,57.7064,57.7364,57.684,57.7364,31800.0
2014-06-30 12:10:00,77.04,77.04,76.94,76.96,16600.0,57.7364,57.7364,57.6615,57.6765,16600.0
2014-06-30 12:15:00,76.95,76.97,76.91,76.95,17100.0,57.669,57.684,57.639,57.669,17100.0
2014-06-30 12:20:00,76.96,77.05,76.96,77.05,6100.0,57.6765,57.7439,57.6765,57.7439,6100.0
2014-06-30 12:25:00,77.04,77.07,77.02,77.06,21200.0,57.7364,57.7589,57.7214,57.7514,21200.0
2014-06-30 12:30:00,77.05,77.1,77.03,77.08,23900.0,57.7439,57.7814,57.7289,57.7664,23900.0
2014-06-30 12:35:00,77.08,77.13,77.08,77.11,19000.0,57.7664,57.8039,57.7664,57.7889,19000.0
2014-06-30 12:40:00,77.1,77.13,77.07,77.13,8200.0,57.7814,57.8039,57.7589,57.8039,8200.0
2014-06-30 12:45:00,77.13,77.13,77.09,77.11,5200.0,57.8039,57.8039,57.7739,57.7889,5200.0
2014-06-30 12:50:00,77.12,77.12,77.08,77.09,12000.0,57.7964,57.7964,57.7664,57.7739,12000.0
2014-06-30 12:55:00,77.09,77.11,77.04,77.06,11200.0,57.7739,57.7889,57.7364,57.7514,11200.0
2014-06-30 13:00:00,77.07,77.08,77.05,77.05,10700.0,57.7589,57.7664,57.7439,57.7439,10700.0
2014-06-30 13:05:00,77.04,77.1,77.01,77.07,12500.0,57.7364,57.7814,57.7139,57.7589,12500.0
2014-06-30 13:10:00,77.07,77.12,77.05,77.12,8100.0,57.7589,57.7964,57.7439,57.7964,8100.0
2014-06-30 13:15:00,77.11,77.11,77.07,77.11,9300.0,57.7889,57.7889,57.7589,57.7889,9300.0
2014-06-30 13:20:00,77.11,77.11,77.03,77.07,15700.0,57.7889,57.7889,57.7289,57.7589,15700.0
2014-06-30 13:25:00,77.06,77.09,77.05,77.08,14300.0,57.7514,57.7739,57.7439,57.7664,14300.0
2014-06-30 13:30:00,77.08,77.09,77.03,77.06,7300.0,57.7664,57.7739,57.7289,57.7514,7300.0
2014-06-30 13:35:00,77.07,77.08,77.04,77.06,16900.0,57.7589,57.7664,57.7364,57.7514,16900.0
2014-06-30 13:40:00,77.04,77.07,77.04,77.06,11000.0,57.7364,57.7589,57.7364,57.7514,11000.0
2014-06-30 13:45:00,77.08,77.09,77.05,77.08,15700.0,57.7664,57.7739,57.7439,57.7664,15700.0
2014-06-30 13:50:00,77.07,77.08,77.04,77.07,16900.0,57.7589,57.7664,57.7364,57.7589,16900.0
2014-06-30 13:55:00,77.07,77.09,77.04,77.08,13300.0,57.7589,57.7739,57.7364,57.7664,13300.0
2014-06-30 14:00:00,77.08,77.12,77.07,77.1,14700.0,57.7664,57.7964,57.7589,57.7814,14700.0
2014-06-30 14:05:00,77.11,77.13,77.06,77.08,16000.0,57.7889,57.8039,57.7514,57.7664,16000.0
2014-06-30 14:10:00,77.08,77.16,77.07,77.15,11500.0,57.7664,57.8264,57.7589,57.8189,11500.0
2014-06-30 14:15:00,77.16,77.16,77.1,77.13,13500.0,57.8264,57.8264,57.7814,57.8039,13500.0
2014-06-30 14:20:00,77.14,77.14,77.09,77.11,9500.0,57.8114,57.8114,57.7739,57.7889,9500.0
2014-06-30 14:25:00,77.12,77.13,77.11,77.13,9400.0,57.7964,57.8039,57.7889,57.8039,9400.0
2014-06-30 14:30:00,77.14,77.15,77.09,77.09,12800.0,57.8114,57.8189,57.7739,57.7739,12800.0
2014-06-30 14:35:00,77.1,77.14,77.09,77.09,13100.0,57.7814,57.8114,57.7739,57.7739,13100.0
2014-06-30 14:40:00,77.09,77.12,77.05,77.11,19800.0,57.7739,57.7964,57.7439,57.7889,19800.0
2014-06-30 14:45:00,77.11,77.15,77.08,77.11,20400.0,57.7889,57.8189,57.7664,57.7889,20400.0
2014-06-30 14:50:00,77.11,77.15,77.09,77.14,21800.0,57.7889,57.8189,57.7739,57.8114,21800.0
2014-06-30 14:55:00,77.14,77.15,77.1,77.13,31400.0,57.8114,57.8189,57.7814,57.8039,31400.0
2014-06-30 15:00:00,77.13,77.15,77.09,77.14,33200.0,57.8039,57.8189,57.7739,57.8114,33200.0
2014-06-30 15:05:00,77.13,77.16,77.12,77.16,20900.0,57.8039,57.8264,57.7964,57.8264,20900.0
2014-06-30 15:10:00,77.15,77.21,77.15,77.15,23700.0,57.8189,57.8638,57.8189,57.8189,23700.0
2014-06-30 15:15:00,77.14,77.18,77.14,77.17,16800.0,57.8114,57.8413,57.8114,57.8338,16800.0
2014-06-30 15:20:00,77.16,77.18,77.15,77.15,19400.0,57.8264,57.8413,57.8189,57.8189,19400.0
2014-06-30 15:25:00,77.15,77.21,77.14,77.2,35600.0,57.8189,57.8638,57.8114,57.8563,35600.0
2014-06-30 15:30:00,77.2,77.2,77.15,77.16,45200.0,57.8563,57.8563,57.8189,57.8264,45200.0
2014-06-30 15:35:00,77.15,77.16,77.15,77.15,24700.0,57.8189,57.8264,57.8189,57.8189,24700.0
2014-06-30 15:40:00,77.16,77.18,77.14,77.16,83900.0,57.8264,57.8413,57.8114,57.8264,83900.0
2014-06-30 15:45:00,77.14,77.16,77.06,77.06,98600.0,57.8114,57.8264,57.7514,57.7514,98600.0
2014-06-30 15:50:00,77.06,77.1,77.05,77.07,65400.0,57.7514,57.7814,57.7439,57.7589,65400.0
2014-06-30 15:55:00,77.07,77.23,77.07,77.17,139300.0,57.7589,57.8788,57.7589,57.8338,139300.0
2014-07-01 09:30:00,77.49,77.84,77.42,77.74,52600.0,58.0737,58.336,58.0212,58.261,52600.0
2014-07-01 09:35:00,77.76,77.87,77.73,77.8,46900.0,58.276,58.3585,58.2535,58.306,46900.0
2014-07-01 09:40:00,77.77,77.77,77.02,77.03,147200.0,58.2835,58.2835,57.7214,57.7289,147200.0
2014-07-01 09:45:00,77.02,77.4,77.0,77.39,31300.0,57.7214,58.0062,57.7064,57.9987,31300.0
2014-07-01 09:50:00,77.42,77.71,77.42,77.67,16500.0,58.0212,58.2385,58.0212,58.2086,16500.0
2014-07-01 09:55:00,77.67,77.68,77.58,77.65,24100.0,58.2086,58.2161,58.1411,58.1936,24100.0
2014-07-01 10:00:00,77.59,77.64,77.55,77.57,28600.0,58.1486,58.1861,58.1186,58.1336,28600.0
2014-07-01 10:05:00,77.52,77.63,77.48,77.52,15700.0,58.0962,58.1786,58.0662,58.0962,15700.0
2014-07-01 10:10:00,77.55,77.75,77.54,77.72,14700.0,58.1186,58.2685,58.1111,58.246,14700.0
2014-07-01 10:15:00,77.72,77.79,77.72,77.75,19300.0,58.246,58.2985,58.246,58.2685,19300.0
2014-07-01 10:20:00,77.76,77.78,77.71,77.72,20000.0,58.276,58.291,58.2385,58.246,20000.0
2014-07-01 10:25:00,77.72,77.78,77.58,77.58,27500.0,58.246,58.291,58.1411,58.1411,27500.0
2014-07-01 10:30:00,77.58,77.61,77.56,77.61,16700.0,58.1411,58.1636,58.1261,58.1636,16700.0
2014-07-01 10:35:00,77.61,77.64,77.56,77.59,12500.0,58.1636,58.1861,58.1261,58.1486,12500.0
2014-07-01 10:40:00,77.57,77.63,77.44,77.45,14300.0,58.1336,58.1786,58.0362,58.0437,14300.0
2014-07-01 10:45:00,77.45,77.5,77.41,77.44,29800.0,58.0437,58.0812,58.0137,58.0362,29800.0
2014-07-01 10:50:00,77.44,77.5,77.42,77.47,13300.0,58.0362,58.0812,58.0212,58.0587,13300.0
2014-07-01 10:55:00,77.49,77.54,77.44,77.48,13700.0,58.0737,58.1111,58.0362,58.0662,13700.0
2014-07-01 11:00:00,77.48,77.52,77.46,77.47,9600.0,58.0662,58.0962,58.0512,58.0587,9600.0
2014-07-01 11:05:00,77.46,77.49,77.41,77.45,13300.0,58.0512,58.0737,58.0137,58.0437,13300.0
2014-07-01 11:10:00,77.45,77.49,77.43,77.48,8100.0,58.0437,58.0737,58.0287,58.0662,8100.0
2014-07-01 11:15:00,77.5,77.52,77.47,77.52,11500.0,58.0812,58.0962,58.0587,58.0962,11500.0
2014-07-01 11:20:00,77.51,77.6,77.51,77.6,18700.0,58.0887,58.1561,58.0887,58.1561,18700.0
2014-07-01 11:25:00,77.6,77.66,77.59,77.65,9200.0,58.1561,58.2011,58.1486,58.1936,9200.0
2014-07-01 11:30:00,77.66,77.7,77.65,77.66,12100.0,58.2011,58.2311,58.1936,58.2011,12100.0
2014-07-01 11:35:00,77.66,77.71,77.64,77.71,9200.0,58.2011,58.2385,58.1861,58.2385,9200.0
2014-07-01 11:40:00,77.72,77.73,77.67,77.69,11000.0,58.246,58.2535,58.2086,58.2236,11000.0
2014-07-01 11:45:00,77.67,77.73,77.66,77.68,17600.0,58.2086,58.2535,58.2011,58.2161,17600.0
2014-07-01 11:50:00,77.68,77.7,77.61,77.61,7900.0,58.2161,58.2311,58.1636,58.1636,7900.0
2014-07-01 11:55:00,77.59,77.61,77.56,77.6,7800.0,58.1486,58.1636,58.1261,58.1561,7800.0
2014-07-01 12:00:00,77.59,77.64,77.59,77.63,10200.0,58.1486,58.1861,58.1486,58.1786,10200.0
2014-07-01 12:05:00,77.64,77.65,77.56,77.61,9900.0,58.1861,58.1936,58.1261,58.1636,9900.0
2014-07-01 12:10:00,77.6,77.68,77.6,77.68,6600.0,58.1561,58.2161,58.1561,58.2161,6600.0
2014-07-01 12:15:00,77.66,77.69,77.64,77.67,6700.0,58.2011,58.2236,58.1861,58.2086,6700.0
2014-07-01 12:20:00,77.68,77.72,77.68,77.7,6400.0,58.2161,58.246,58.2161,58.2311,6400.0
2014-07-01 12:25:00,77.71,77.72,77.65,77.66,13200.0,58.2385,58.246,58.1936,58.2011,13200.0
2014-07-01 12:30:00,77.66,77.68,77.64,77.64,12200.0,58.2011,58.2161,58.1861,58.1861,12200.0
2014-07-01 12:35:00,77.64,77.71,77.62,77.67,10300.0,58.1861,58.2385,58.1711,58.2086,10300.0
2014-07-01 12:40:00,77.67,77.68,77.63,77.66,8600.0,58.2086,58.2161,58.1786,58.2011,8600.0
2014-07-01 12:45:00,77.65,77.67,77.61,77.64,8100.0,58.1936,58.2086,58.1636,58.1861,8100.0
2014-07-01 12:50:00,77.64,77.71,77.62,77.7,8600.0,58.1861,58.2385,58.1711,58.2311,8600.0
2014-07-01 12:55:00,77.7,77.7,77.65,77.66,7600.0,58.2311,58.2311,58.1936,58.2011,7600.0
2014-07-01 13:00:00,77.66,77.77,77.66,77.75,7500.0,58.2011,58.2835,58.2011,58.2685,7500.0
2014-07-01 13:05:00,77.76,77.77,77.72,77.74,6900.0,58.276,58.2835,58.246,58.261,6900.0
2014-07-01 13:10:00,77.74,77.75,77.67,77.7,67400.0,58.261,58.2685,58.2086,58.2311,67400.0
2014-07-01 13:15:00,77.7,77.71,77.68,77.7,30400.0,58.2311,58.2385,58.2161,58.2311,30400.0
2014-07-01 13:20:00,77.71,77.81,77.7,77.79,20600.0,58.2385,58.3135,58.2311,58.2985,20600.0
2014-07-01 13:25:00,77.79,77.81,77.77,77.79,25700.0,58.2985,58.3135,58.2835,58.2985,25700.0
2014-07-01 13:30:00,77.79,77.82,77.77,77.81,31800.0,58.2985,58.321,58.2835,58.3135,31800.0
2014-07-01 13:35:00,77.81,77.83,77.77,77.83,18400.0,58.3135,58.3285,58.2835,58.3285,18400.0
2014-07-01 13:40:00,77.83,77.84,77.78,77.81,5500.0,58.3285,58.336,58.291,58.3135,5500.0
2014-07-01 13:45:00,77.8,77.81,77.73,77.77,25100.0,58.306,58.3135,58.2535,58.2835,25100.0
2014-07-01 13:50:00,77.76,77.77,77.68,77.68,8800.0,58.276,58.2835,58.2161,58.2161,8800.0
2014-07-01 13:55:00,77.69,77.76,77.68,77.76,7700.0,58.2236,58.276,58.2161,58.276,7700.0
2014-07-01 14:00:00,77.77,77.79,77.69,77.69,8800.0,58.2835,58.2985,58.2236,58.2236,8800.0
2014-07-01 14:05:00,77.7,77.75,77.69,77.72,14900.0,58.2311,58.2685,58.2236,58.246,14900.0
2014-07-01 14:10:00,77.73,77.8,77.72,77.8,13000.0,58.2535,58.306,58.246,58.306,13000.0
2014-07-01 14:15:00,77.79,77.79,77.74,77.74,6900.0,58.2985,58.2985,58.261,58.261,6900.0
2014-07-01 14:20:00,77.74,77.77,77.73,77.74,13500.0,58.261,58.2835,58.2535,58.261,13500.0
2014-07-01 14:25:00,77.75,77.77,77.72,77.72,25200.0,58.2685,58.2835,58.246,58.246,25200.0
2014-07-01 14:30:00,77.72,77.77,77.71,77.76,37800.0,58.246,58.2835,58.2385,58.276,37800.0
2014-07-01 14:35:00,77.75,77.81,77.73,77.78,38300.0,58.2685,58.3135,58.2535,58.291,38300.0
2014-07-01 14:40:00,77.79,77.79,77.72,77.73,26300.0,58.2985,58.2985,58.246,58.2535,26300.0
2014-07-01 14:45:00,77.73,77.74,77.7,77.71,27000.0,58.2535,58.261,58.2311,58.2385,27000.0
2014-07-01 14:50:00,77.73,77.74,77.66,77.71,28100.0,58.2535,58.261,58.2011,58.2385,28100.0
2014-07-01 14:55:00,77.7,77.76,77.69,77.76,11500.0,58.2311,58.276,58.2236,58.276,11500.0
2014-07-01 15:00:00,77.77,77.77,77.7,77.71,25000.0,58.2835,58.2835,58.2311,58.2385,25000.0
2014-07-01 15:05:00,77.71,77.74,77.67,77.67,37400.0,58.2385,58.261,58.2086,58.2086,37400.0
2014-07-01 15:10:00,77.67,77.67,77.58,77.58,26900.0,58.2086,58.2086,58.1411,58.1411,26900.0
2014-07-01 15:15:00,77.59,77.69,77.55,77.68,54600.0,58.1486,58.2236,58.1186,58.2161,54600.0
2014-07-01 15:20:00,77.67,77.67,77.62,77.67,29000.0,58.2086,58.2086,58.1711,58.2086,29000.0
2014-07-01 15:25:00,77.66,77.66,77.62,77.62,28900.0,58.2011,58.2011,58.1711,58.1711,28900.0
2014-07-01 15:30:00,77.62,77.62,77.56,77.59,33600.0,58.1711,58.1711,58.1261,58.1486,33600.0
2014-07-01 15:35:00,77.59,77.59,77.55,77.58,33500.0,58.1486,58.1486,58.1186,58.1411,33500.0
2014-07-01 15:40:00,77.59,77.59,77.51,77.53,47800.0,58.1486,58.1486,58.0887,58.1036,47800.0
2014-07-01 15:45:00,77.53,77.57,77.45,77.45,66000.0,58.1036,58.1336,58.0437,58.0437,66000.0
2014-07-01 15:50:00,77.46,77.48,77.42,77.42,96400.0,58.0512,58.0662,58.0212,58.0212,96400.0
2014-07-01 15:55:00,77.43,77.43,77.35,77.36,144000.0,58.0287,58.0287,57.9687,57.9762,144000.0
2014-07-02 09:30:00,77.37,77.56,77.37,77.47,49300.0,57.9837,58.1261,57.9837,58.0587,49300.0
2014-07-02 09:35:00,77.42,77.67,77.33,77.64,30900.0,58.0212,58.2086,57.9538,58.1861,30900.0
2014-07-02 09:40:00,77.64,77.65,77.45,77.45,36700.0,58.1861,58.1936,58.0437,58.0437,36700.0
2014-07-02 09:45:00,77.45,77.52,77.45,77.49,40800.0,58.0437,58.0962,58.0437,58.0737,40800.0
2014-07-02 09:50:00,77.48,77.6,77.46,77.5,96700.0,58.0662,58.1561,58.0512,58.0812,96700.0
2014-07-02 09:55:00,77.49,77.61,77.49,77.6,10500.0,58.0737,58.1636,58.0737,58.1561,10500.0
2014-07-02 10:00:00,77.59,77.97,77.59,77.96,49900.0,58.1486,58.4334,58.1486,58.4259,49900.0
2014-07-02 10:05:00,77.96,77.99,77.69,77.69,44700.0,58.4259,58.4484,58.2236,58.2236,44700.0
2014-07-02 10:10:00,77.69,77.75,77.66,77.66,20900.0,58.2236,58.2685,58.2011,58.2011,20900.0
2014-07-02 10:15:00,77.64,77.99,77.64,77.98,105900.0,58.1861,58.4484,58.1861,58.4409,105900.0
2014-07-02 10:20:00,77.98,77.99,77.89,77.94,9100.0,58.4409,58.4484,58.3734,58.4109,9100.0
2014-07-02 10:25:00,77.95,78.05,77.85,77.94,36900.0,58.4184,58.4934,58.3435,58.4109,36900.0
2014-07-02 10:30:00,77.94,77.96,77.91,77.92,6600.0,58.4109,58.4259,58.3884,58.3959,6600.0
2014-07-02 10:35:00,77.92,77.93,77.86,77.87,19000.0,58.3959,58.4034,58.351,58.3585,19000.0
2014-07-02 10:40:00,77.88,78.14,77.88,78.13,117300.0,58.3659,58.5608,58.3659,58.5533,117300.0
2014-07-02 10:45:00,78.14,78.18,78.02,78.1,147800.0,58.5608,58.5908,58.4709,58.5308,147800.0
2014-07-02 10:50:00,78.09,78.14,77.92,77.94,106700.0,58.5233,58.5608,58.3959,58.4109,106700.0
2014-07-02 10:55:00,77.93,77.97,77.88,77.88,14000.0,58.4034,58.4334,58.3659,58.3659,14000.0
2014-07-02 11:00:00,77.9,77.97,77.82,77.94,6600.0,58.3809,58.4334,58.321,58.4109,6600.0
2014-07-02 11:05:00,77.94,77.94,77.77,77.85,18500.0,58.4109,58.4109,58.2835,58.3435,18500.0
2014-07-02 11:10:00,77.86,77.99,77.85,77.95,58500.0,58.351,58.4484,58.3435,58.4184,58500.0
2014-07-02 11:15:00,77.95,78.07,77.95,78.06,17500.0,58.4184,58.5083,58.4184,58.5008,17500.0
2014-07-02 11:20:00,78.05,78.2,78.03,78.18,34500.0,58.4934,58.6058,58.4784,58.5908,34500.0
2014-07-02 11:25:00,78.2,78.3,78.14,78.23,38900.0,58.6058,58.6807,58.5608,58.6283,38900.0
2014-07-02 11:30:00,78.22,78.31,78.19,78.19,47400.0,58.6208,58.6882,58.5983,58.5983,47400.0
2014-07-02 11:35:00,78.2,78.24,78.14,78.22,56800.0,58.6058,58.6357,58.5608,58.6208,56800.0
2014-07-02 11:40:00,78.2,78.35,78.16,78.28,98400.0,58.6058,58.7182,58.5758,58.6657,98400.0
2014-07-02 11:45:00,78.27,78.27,78.16,78.21,21500.0,58.6582,58.6582,58.5758,58.6133,21500.0
2014-07-02 11:50:00,78.19,78.19,78.08,78.1,16200.0,58.5983,58.5983,58.5158,58.5308,16200.0
2014-07-02 11:55:00,78.1,78.1,77.99,77.99,8700.0,58.5308,58.5308,58.4484,58.4484,8700.0
2014-07-02 12:00:00,78.01,78.05,77.98,77.99,5300.0,58.4634,58.4934,58.4409,58.4484,5300.0
2014-07-02 12:05:00,77.97,78.07,77.97,78.07,12500.0,58.4334,58.5083,58.4334,58.5083,12500.0
2014-07-02 12:10:00,78.06,78.07,78.01,78.05,8000.0,58.5008,58.5083,58.4634,58.4934,8000.0
2014-07-02 12:15:00,78.03,78.06,78.0,78.0,8700.0,58.4784,58.5008,58.4559,58.4559,8700.0
2014-07-02 12:20:00,78.0,78.0,77.87,77.91,22800.0,58.4559,58.4559,58.3585,58.3884,22800.0
2014-07-02 12:25:00,77.91,77.91,77.78,77.81,18200.0,58.3884,58.3884,58.291,58.3135,18200.0
2014-07-02 12:30:00,77.81,77.81,77.75,77.75,10400.0,58.3135,58.3135,58.2685,58.2685,10400.0
2014-07-02 12:35:00,77.77,77.82,77.77,77.78,7000.0,58.2835,58.321,58.2835,58.291,7000.0
2014-07-02 12:40:00,77.78,77.78,77.75,77.76,6500.0,58.291,58.291,58.2685,58.276,6500.0
2014-07-02 12:45:00,77.76,77.78,77.75,77.76,10900.0,58.276,58.291,58.2685,58.276,10900.0
2014-07-02 12:50:00,77.77,77.84,77.76,77.76,20300.0,58.2835,58.336,58.276,58.276,20300.0
2014-07-02 12:55:00,77.76,77.83,77.75,77.83,6500.0,58.276,58.3285,58.2685,58.3285,6500.0
2014-07-02 13:00:00,77.81,77.81,77.76,77.77,3600.0,58.3135,58.3135,58.276,58.2835,3600.0
2014-07-02 13:05:00,77.76,77.79,77.75,77.77,17800.0,58.276,58.2985,58.2685,58.2835,17800.0
2014-07-02 13:10:00,77.77,77.77,77.75,77.76,7100.0,58.2835,58.2835,58.2685,58.276,7100.0
2014-07-02 13:15:00,77.78,77.78,77.75,77.76,6300.0,58.291,58.291,58.2685,58.276,6300.0
2014-07-02 13:20:00,77.77,77.8,77.75,77.77,6300.0,58.2835,58.306,58.2685,58.2835,6300.0
2014-07-02 13:25:00,77.77,77.81,77.77,77.81,5200.0,58.2835,58.3135,58.2835,58.3135,5200.0
2014-07-02 13:30:00,77.81,77.82,77.78,77.8,7400.0,58.3135,58.321,58.291,58.306,7400.0
2014-07-02 13:35:00,77.8,77.8,77.76,77.77,9000.0,58.306,58.306,58.276,58.2835,9000.0
2014-07-02 13:40:00,77.77,77.83,77.77,77.78,18200.0,58.2835,58.3285,58.2835,58.291,18200.0
2014-07-02 13:45:00,77.78,77.81,77.78,77.79,5100.0,58.291,58.3135,58.291,58.2985,5100.0
2014-07-02 13:50:00,77.79,77.8,77.76,77.76,5100.0,58.2985,58.306,58.276,58.276,5100.0
2014-07-02 13:55:00,77.77,77.78,77.75,77.75,18600.0,58.2835,58.291,58.2685,58.2685,18600.0
2014-07-02 14:00:00,77.76,77.78,77.75,77.76,12900.0,58.276,58.291,58.2685,58.276,12900.0
2014-07-02 14:05:00,77.76,77.78,77.75,77.76,8900.0,58.276,58.291,58.2685,58.276,8900.0
2014-07-02 14:10:00,77.76,77.78,77.76,77.77,5500.0,58.276,58.291,58.276,58.2835,5500.0
2014-07-02 14:15:00,77.77,77.87,77.75,77.84,30100.0,58.2835,58.3585,58.2685,58.336,30100.0
2014-07-02 14:20:00,77.82,77.9,77.79,77.81,29400.0,58.321,58.3809,58.2985,58.3135,29400.0
2014-07-02 14:25:00,77.81,77.84,77.8,77.8,35800.0,58.3135,58.336,58.306,58.306,35800.0
2014-07-02 14:30:00,77.8,77.86,77.8,77.83,33000.0,58.306,58.351,58.306,58.3285,33000.0
2014-07-02 14:35:00,77.82,77.85,77.79,77.82,23900.0,58.321,58.3435,58.2985,58.321,23900.0
2014-07-02 14:40:00,77.81,77.83,77.78,77.81,26500.0,58.3135,58.3285,58.291,58.3135,26500.0
2014-07-02 14:45:00,77.81,77.81,77.75,77.76,49800.0,58.3135,58.3135,58.2685,58.276,49800.0
2014-07-02 14:50:00,77.76,77.76,77.67,77.67,69300.0,58.276,58.276,58.2086,58.2086,69300.0
2014-07-02 14:55:00,77.68,77.7,77.66,77.67,17700.0,58.2161,58.2311,58.2011,58.2086,17700.0
2014-07-02 15:00:00,77.67,77.71,77.67,77.68,20300.0,58.2086,58.2385,58.2086,58.2161,20300.0
2014-07-02 15:05:00,77.67,77.69,77.64,77.65,18900.0,58.2086,58.2236,58.1861,58.1936,18900.0
2014-07-02 15:10:00,77.66,77.66,77.65,77.66,7000.0,58.2011,58.2011,58.1936,58.2011,7000.0
2014-07-02 15:15:00,77.67,77.68,77.64,77.65,30500.0,58.2086,58.2161,58.1861,58.1936,30500.0
2014-07-02 15:20:00,77.65,77.67,77.64,77.66,20300.0,58.1936,58.2086,58.1861,58.2011,20300.0
2014-07-02 15:25:00,77.65,77.67,77.63,77.63,8000.0,58.1936,58.2086,58.1786,58.1786,8000.0
2014-07-02 15:30:00,77.63,77.67,77.62,77.67,17100.0,58.1786,58.2086,58.1711,58.2086,17100.0
2014-07-02 15:35:00,77.66,77.66,77.63,77.63,21100.0,58.2011,58.2011,58.1786,58.1786,21100.0
2014-07-02 15:40:00,77.63,77.63,77.59,77.6,30100.0,58.1786,58.1786,58.1486,58.1561,30100.0
2014-07-02 15:45:00,77.6,77.63,77.58,77.61,54600.0,58.1561,58.1786,58.1411,58.1636,54600.0
2014-07-02 15:50:00,77.61,77.63,77.57,77.57,87900.0,58.1636,58.1786,58.1336,58.1336,87900.0
2014-07-02 15:55:00,77.58,77.61,77.57,77.6,110100.0,58.1411,58.1636,58.1336,58.1561,110100.0
2014-07-03 09:30:00,77.86,78.16,77.8,78.01,38000.0,58.351,58.5758,58.306,58.4634,38000.0
2014-07-03 09:35:00,78.0,78.18,77.88,78.17,19100.0,58.4559,58.5908,58.3659,58.5833,19100.0
2014-07-03 09:40:00,78.18,78.33,78.13,78.3,40500.0,58.5908,58.7032,58.5533,58.6807,40500.0
2014-07-03 09:45:00,78.3,78.4,78.3,78.36,29000.0,58.6807,58.7557,58.6807,58.7257,29000.0
2014-07-03 09:50:00,78.35,78.43,78.26,78.34,55000.0,58.7182,58.7781,58.6507,58.7107,55000.0
2014-07-03 09:55:00,78.35,78.4,78.22,78.35,115800.0,58.7182,58.7557,58.6208,58.7182,115800.0
2014-07-03 10:00:00,78.34,78.48,78.26,78.4,48000.0,58.7107,58.8156,58.6507,58.7557,48000.0
2014-07-03 10:05:00,78.38,78.39,78.1,78.11,35000.0,58.7407,58.7482,58.5308,58.5383,35000.0
2014-07-03 10:10:00,78.12,78.18,78.11,78.18,24000.0,58.5458,58.5908,58.5383,58.5908,24000.0
2014-07-03 10:15:00,78.2,78.31,78.17,78.3,12500.0,58.6058,58.6882,58.5833,58.6807,12500.0
2014-07-03 10:20:00,78.31,78.31,78.09,78.12,31200.0,58.6882,58.6882,58.5233,58.5458,31200.0
2014-07-03 10:25:00,78.12,78.19,78.11,78.16,13700.0,58.5458,58.5983,58.5383,58.5758,13700.0
2014-07-03 10:30:00,78.16,78.21,78.15,78.15,20100.0,58.5758,58.6133,58.5683,58.5683,20100.0
2014-07-03 10:35:00,78.16,78.19,78.06,78.06,25800.0,58.5758,58.5983,58.5008,58.5008,25800.0
2014-07-03 10:40:00,78.06,78.1,77.96,78.1,80200.0,58.5008,58.5308,58.4259,58.5308,80200.0
2014-07-03 10:45:00,78.12,78.34,78.12,78.34,16100.0,58.5458,58.7107,58.5458,58.7107,16100.0
2014-07-03 10:50:00,78.34,78.4,78.34,78.35,19700.0,58.7107,58.7557,58.7107,58.7182,19700.0
2014-07-03 10:55:00,78.36,78.36,78.15,78.15,28100.0,58.7257,58.7257,58.5683,58.5683,28100.0
2014-07-03 11:00:00,78.15,78.16,78.02,78.02,32900.0,58.5683,58.5758,58.4709,58.4709,32900.0
2014-07-03 11:05:00,78.01,78.21,78.01,78.2,21800.0,58.4634,58.6133,58.4634,58.6058,21800.0
2014-07-03 11:10:00,78.19,78.2,78.07,78.09,8600.0,58.5983,58.6058,58.5083,58.5233,8600.0
2014-07-03 11:15:00,78.09,78.15,78.06,78.13,19100.0,58.5233,58.5683,58.5008,58.5533,19100.0
2014-07-03 11:20:00,78.13,78.24,78.13,78.23,11400.0,58.5533,58.6357,58.5533,58.6283,11400.0
2014-07-03 11:25:00,78.24,78.25,78.21,78.23,8900.0,58.6357,58.6432,58.6133,58.6283,8900.0
2014-07-03 11:30:00,78.24,78.29,78.23,78.27,9500.0,58.6357,58.6732,58.6283,58.6582,9500.0
2014-07-03 11:35:00,78.26,78.26,78.2,78.2,9900.0,58.6507,58.6507,58.6058,58.6058,9900.0
2014-07-03 11:40:00,78.21,78.21,78.15,78.19,6600.0,58.6133,58.6133,58.5683,58.5983,6600.0
2014-07-03 11:45:00,78.2,78.2,78.14,78.14,4900.0,58.6058,58.6058,58.5608,58.5608,4900.0
2014-07-03 11:50:00,78.14,78.32,78.14,78.31,16300.0,58.5608,58.6957,58.5608,58.6882,16300.0
2014-07-03 11:55:00,78.28,78.28,78.18,78.19,5900.0,58.6657,58.6657,58.5908,58.5983,5900.0
2014-07-03 12:00:00,78.19,78.34,78.18,78.33,15400.0,58.5983,58.7107,58.5908,58.7032,15400.0
2014-07-03 12:05:00,78.33,78.39,78.32,78.38,8300.0,58.7032,58.7482,58.6957,58.7407,8300.0
2014-07-03 12:10:00,78.37,78.37,78.31,78.36,14300.0,58.7332,58.7332,58.6882,58.7257,14300.0
2014-07-03 12:15:00,78.35,78.37,78.34,78.35,8300.0,58.7182,58.7332,58.7107,58.7182,8300.0
2014-07-03 12:20:00,78.35,78.35,78.3,78.31,13700.0,58.7182,58.7182,58.6807,58.6882,13700.0
2014-07-03 12:25:00,78.31,78.32,78.28,78.29,12300.0,58.6882,58.6957,58.6657,58.6732,12300.0
2014-07-03 12:30:00,78.29,78.35,78.25,78.3,22700.0,58.6732,58.7182,58.6432,58.6807,22700.0
2014-07-03 12:35:00,78.29,78.32,78.22,78.22,20100.0,58.6732,58.6957,58.6208,58.6208,20100.0
2014-07-03 12:40:00,78.23,78.23,78.18,78.2,22900.0,58.6283,58.6283,58.5908,58.6058,22900.0
2014-07-03 12:45:00,78.19,78.24,78.18,78.2,28400.0,58.5983,58.6357,58.5908,58.6058,28400.0
2014-07-03 12:50:00,78.2,78.21,78.13,78.18,60000.0,58.6058,58.6133,58.5533,58.5908,60000.0
2014-07-03 12:55:00,78.17,78.3,78.12,78.25,129100.0,58.5833,58.6807,58.5458,58.6432,129100.0
2014-07-07 09:30:00,78.08,78.09,77.74,77.78,48400.0,58.5158,58.5233,58.261,58.291,48400.0
2014-07-07 09:35:00,77.84,77.87,77.7,77.76,59400.0,58.336,58.3585,58.2311,58.276,59400.0
2014-07-07 09:40:00,77.75,77.75,77.56,77.68,26100.0,58.2685,58.2685,58.1261,58.2161,26100.0
2014-07-07 09:45:00,77.73,77.75,77.54,77.56,25300.0,58.2535,58.2685,58.1111,58.1261,25300.0
2014-07-07 09:50:00,77.56,77.6,77.54,77.55,23800.0,58.1261,58.1561,58.1111,58.1186,23800.0
2014-07-07 09:55:00,77.55,77.56,77.38,77.41,46900.0,58.1186,58.1261,57.9912,58.0137,46900.0
2014-07-07 10:00:00,77.39,77.47,77.35,77.42,33400.0,57.9987,58.0587,57.9687,58.0212,33400.0
2014-07-07 10:05:00,77.4,77.48,77.36,77.45,15400.0,58.0062,58.0662,57.9762,58.0437,15400.0
2014-07-07 10:10:00,77.45,77.59,77.45,77.57,16000.0,58.0437,58.1486,58.0437,58.1336,16000.0
2014-07-07 10:15:00,77.55,77.58,77.53,77.53,16400.0,58.1186,58.1411,58.1036,58.1036,16400.0
2014-07-07 10:20:00,77.52,77.55,77.49,77.5,10300.0,58.0962,58.1186,58.0737,58.0812,10300.0
2014-07-07 10:25:00,77.5,77.6,77.49,77.58,33800.0,58.0812,58.1561,58.0737,58.1411,33800.0
2014-07-07 10:30:00,77.59,77.59,77.48,77.56,9600.0,58.1486,58.1486,58.0662,58.1261,9600.0
2014-07-07 10:35:00,77.57,77.61,77.57,77.58,7500.0,58.1336,58.1636,58.1336,58.1411,7500.0
2014-07-07 10:40:00,77.59,77.68,77.59,77.68,6000.0,58.1486,58.2161,58.1486,58.2161,6000.0
2014-07-07 10:45:00,77.67,77.67,77.58,77.58,8400.0,58.2086,58.2086,58.1411,58.1411,8400.0
2014-07-07 10:50:00,77.57,77.62,77.5,77.52,12600.0,58.1336,58.1711,58.0812,58.0962,12600.0
2014-07-07 10:55:00,77.52,77.59,77.47,77.53,73700.0,58.0962,58.1486,58.0587,58.1036,73700.0
2014-07-07 11:00:00,77.52,77.58,77.46,77.5,18900.0,58.0962,58.1411,58.0512,58.0812,18900.0
2014-07-07 11:05:00,77.49,77.61,77.49,77.57,10100.0,58.0737,58.1636,58.0737,58.1336,10100.0
2014-07-07 11:10:00,77.57,77.59,77.54,77.57,6300.0,58.1336,58.1486,58.1111,58.1336,6300.0
2014-07-07 11:15:00,77.55,77.64,77.55,77.64,6500.0,58.1186,58.1861,58.1186,58.1861,6500.0
2014-07-07 11:20:00,77.63,77.63,77.54,77.58,9200.0,58.1786,58.1786,58.1111,58.1411,9200.0
2014-07-07 11:25:00,77.58,77.62,77.56,77.56,12100.0,58.1411,58.1711,58.1261,58.1261,12100.0
2014-07-07 11:30:00,77.56,77.67,77.52,77.66,9600.0,58.1261,58.2086,58.0962,58.2011,9600.0
2014-07-07 11:35:00,77.67,77.68,77.61,77.66,9900.0,58.2086,58.2161,58.1636,58.2011,9900.0
2014-07-07 11:40:00,77.64,77.64,77.59,77.61,6700.0,58.1861,58.1861,58.1486,58.1636,6700.0
2014-07-07 11:45:00,77.59,77.61,77.55,77.61,16600.0,58.1486,58.1636,58.1186,58.1636,16600.0
2014-07-07 11:50:00,77.61,77.73,77.61,77.72,8100.0,58.1636,58.2535,58.1636,58.246,8100.0
2014-07-07 11:55:00,77.71,77.82,77.71,77.81,29200.0,58.2385,58.321,58.2385,58.3135,29200.0
2014-07-07 12:00:00,77.82,77.98,77.8,77.93,26300.0,58.321,58.4409,58.306,58.4034,26300.0
2014-07-07 12:05:00,77.93,77.94,77.87,77.88,21200.0,58.4034,58.4109,58.3585,58.3659,21200.0
2014-07-07 12:10:00,77.88,77.91,77.87,77.89,10600.0,58.3659,58.3884,58.3585,58.3734,10600.0
2014-07-07 12:15:00,77.89,77.9,77.84,77.87,17500.0,58.3734,58.3809,58.336,58.3585,17500.0
2014-07-07 12:20:00,77.87,77.93,77.87,77.92,10200.0,58.3585,58.4034,58.3585,58.3959,10200.0
2014-07-07 12:25:00,77.91,77.92,77.88,77.88,13000.0,58.3884,58.3959,58.3659,58.3659,13000.0
2014-07-07 12:30:00,77.87,77.87,77.84,77.85,7500.0,58.3585,58.3585,58.336,58.3435,7500.0
2014-07-07 12:35:00,77.86,77.88,77.84,77.88,9800.0,58.351,58.3659,58.336,58.3659,9800.0
2014-07-07 12:40:00,77.88,77.94,77.88,77.93,41300.0,58.3659,58.4109,58.3659,58.4034,41300.0
2014-07-07 12:45:00,77.94,77.96,77.92,77.95,24500.0,58.4109,58.4259,58.3959,58.4184,24500.0
2014-07-07 12:50:00,77.95,77.96,77.93,77.95,7800.0,58.4184,58.4259,58.4034,58.4184,7800.0
2014-07-07 12:55:00,77.94,78.04,77.94,78.03,15000.0,58.4109,58.4859,58.4109,58.4784,15000.0
2014-07-07 13:00:00,78.04,78.15,78.04,78.12,33900.0,58.4859,58.5683,58.4859,58.5458,33900.0
2014-07-07 13:05:00,78.11,78.16,78.11,78.15,17800.0,58.5383,58.5758,58.5383,58.5683,17800.0
2014-07-07 13:10:00,78.15,78.2,78.15,78.17,22500.0,58.5683,58.6058,58.5683,58.5833,22500.0
2014-07-07 13:15:00,78.17,78.29,78.16,78.29,37700.0,58.5833,58.6732,58.5758,58.6732,37700.0
2014-07-07 13:20:00,78.29,78.3,78.24,78.26,53500.0,58.6732,58.6807,58.6357,58.6507,53500.0
2014-07-07 13:25:00,78.25,78.28,78.2,78.23,16900.0,58.6432,58.6657,58.6058,58.6283,16900.0
2014-07-07 13:30:00,78.23,78.27,78.19,78.22,17400.0,58.6283,58.6582,58.5983,58.6208,17400.0
2014-07-07 13:35:00,78.21,78.27,78.19,78.25,19600.0,58.6133,58.6582,58.5983,58.6432,19600.0
2014-07-07 13:40:00,78.25,78.34,78.24,78.26,13000.0,58.6432,58.7107,58.6357,58.6507,13000.0
2014-07-07 13:45:00,78.26,78.28,78.23,78.25,43600.0,58.6507,58.6657,58.6283,58.6432,43600.0
2014-07-07 13:50:00,78.24,78.36,78.21,78.35,60000.0,58.6357,58.7257,58.6133,58.7182,60000.0
2014-07-07 13:55:00,78.35,78.36,78.27,78.27,16300.0,58.7182,58.7257,58.6582,58.6582,16300.0
2014-07-07 14:00:00,78.27,78.28,78.2,78.23,24400.0,58.6582,58.6657,58.6058,58.6283,24400.0
2014-07-07 14:05:00,78.23,78.26,78.21,78.23,12100.0,58.6283,58.6507,58.6133,58.6283,12100.0
2014-07-07 14:10:00,78.24,78.25,78.17,78.22,18700.0,58.6357,58.6432,58.5833,58.6208,18700.0
2014-07-07 14:15:00,78.22,78.29,78.19,78.26,12100.0,58.6208,58.6732,58.5983,58.6507,12100.0
2014-07-07 14:20:00,78.26,78.29,78.22,78.29,18300.0,58.6507,58.6732,58.6208,58.6732,18300.0
2014-07-07 14:25:00,78.27,78.38,78.25,78.36,51300.0,58.6582,58.7407,58.6432,58.7257,51300.0
2014-07-07 14:30:00,78.35,78.36,78.29,78.31,50000.0,58.7182,58.7257,58.6732,58.6882,50000.0
2014-07-07 14:35:00,78.31,78.35,78.28,78.35,25300.0,58.6882,58.7182,58.6657,58.7182,25300.0
2014-07-07 14:40:00,78.35,78.4,78.31,78.31,32000.0,58.7182,58.7557,58.6882,58.6882,32000.0
2014-07-07 14:45:00,78.31,78.43,78.31,78.42,43500.0,58.6882,58.7781,58.6882,58.7706,43500.0
2014-07-07 14:50:00,78.43,78.5,78.39,78.49,40300.0,58.7781,58.8306,58.7482,58.8231,40300.0
2014-07-07 14:55:00,78.49,78.58,78.48,78.53,56500.0,58.8231,58.8906,58.8156,58.8531,56500.0
2014-07-07 15:00:00,78.52,78.53,78.48,78.49,29700.0,58.8456,58.8531,58.8156,58.8231,29700.0
2014-07-07 15:05:00,78.48,78.48,78.4,78.43,42700.0,58.8156,58.8156,58.7557,58.7781,42700.0
2014-07-07 15:10:00,78.43,78.43,78.38,78.41,32300.0,58.7781,58.7781,58.7407,58.7631,32300.0
2014-07-07 15:15:00,78.41,78.46,78.4,78.41,35800.0,58.7631,58.8006,58.7557,58.7631,35800.0
2014-07-07 15:20:00,78.42,78.44,78.42,78.42,38100.0,58.7706,58.7856,58.7706,58.7706,38100.0
2014-07-07 15:25:00,78.42,78.47,78.42,78.47,36600.0,58.7706,58.8081,58.7706,58.8081,36600.0
2014-07-07 15:30:00,78.47,78.47,78.42,78.42,47000.0,58.8081,58.8081,58.7706,58.7706,47000.0
2014-07-07 15:35:00,78.42,78.56,78.42,78.54,83800.0,58.7706,58.8756,58.7706,58.8606,83800.0
2014-07-07 15:40:00,78.54,78.54,78.47,78.49,57900.0,58.8606,58.8606,58.8081,58.8231,57900.0
2014-07-07 15:45:00,78.5,78.56,78.48,78.56,65400.0,58.8306,58.8756,58.8156,58.8756,65400.0
2014-07-07 15:50:00,78.56,78.58,78.54,78.55,135800.0,58.8756,58.8906,58.8606,58.8681,135800.0
2014-07-07 15:55:00,78.56,78.56,78.44,78.45,141400.0,58.8756,58.8756,58.7856,58.7931,141400.0
2014-07-08 09:30:00,77.89,78.05,77.4,77.41,83100.0,58.3734,58.4934,58.0062,58.0137,83100.0
2014-07-08 09:35:00,77.39,77.52,77.26,77.37,66100.0,57.9987,58.0962,57.9013,57.9837,66100.0
2014-07-08 09:40:00,77.37,77.65,77.23,77.65,55400.0,57.9837,58.1936,57.8788,58.1936,55400.0
2014-07-08 09:45:00,77.62,77.69,77.58,77.6,14500.0,58.1711,58.2236,58.1411,58.1561,14500.0
2014-07-08 09:50:00,77.57,77.59,77.43,77.46,52600.0,58.1336,58.1486,58.0287,58.0512,52600.0
2014-07-08 09:55:00,77.46,77.7,77.45,77.7,19700.0,58.0512,58.2311,58.0437,58.2311,19700.0
2014-07-08 10:00:00,77.7,77.71,77.42,77.49,30200.0,58.2311,58.2385,58.0212,58.0737,30200.0
2014-07-08 10:05:00,77.47,77.57,77.42,77.51,60800.0,58.0587,58.1336,58.0212,58.0887,60800.0
2014-07-08 10:10:00,77.53,77.62,77.52,77.61,19300.0,58.1036,58.1711,58.0962,58.1636,19300.0
2014-07-08 10:15:00,77.59,77.76,77.58,77.7,30600.0,58.1486,58.276,58.1411,58.2311,30600.0
2014-07-08 10:20:00,77.7,77.77,77.66,77.7,29800.0,58.2311,58.2835,58.2011,58.2311,29800.0
2014-07-08 10:25:00,77.71,77.79,77.66,77.78,21300.0,58.2385,58.2985,58.2011,58.291,21300.0
2014-07-08 10:30:00,77.78,77.8,77.63,77.68,25200.0,58.291,58.306,58.1786,58.2161,25200.0
2014-07-08 10:35:00,77.66,77.74,77.63,77.74,19800.0,58.2011,58.261,58.1786,58.261,19800.0
2014-07-08 10:40:00,77.74,77.79,77.68,77.75,57900.0,58.261,58.2985,58.2161,58.2685,57900.0
2014-07-08 10:45:00,77.74,77.89,77.71,77.89,33900.0,58.261,58.3734,58.2385,58.3734,33900.0
2014-07-08 10:50:00,77.89,78.01,77.86,77.89,35300.0,58.3734,58.4634,58.351,58.3734,35300.0
2014-07-08 10:55:00,77.9,77.93,77.8,77.8,29400.0,58.3809,58.4034,58.306,58.306,29400.0
2014-07-08 11:00:00,77.81,77.81,77.73,77.79,18400.0,58.3135,58.3135,58.2535,58.2985,18400.0
2014-07-08 11:05:00,77.79,77.85,77.79,77.8,20900.0,58.2985,58.3435,58.2985,58.306,20900.0
2014-07-08 11:10:00,77.79,77.89,77.78,77.82,31200.0,58.2985,58.3734,58.291,58.321,31200.0
2014-07-08 11:15:00,77.82,77.84,77.8,77.83,11400.0,58.321,58.336,58.306,58.3285,11400.0
2014-07-08 11:20:00,77.82,77.85,77.8,77.81,20500.0,58.321,58.3435,58.306,58.3135,20500.0
2014-07-08 11:25:00,77.81,77.86,77.8,77.81,19700.0,58.3135,58.351,58.306,58.3135,19700.0
2014-07-08 11:30:00,77.8,77.89,77.79,77.87,38000.0,58.306,58.3734,58.2985,58.3585,38000.0
2014-07-08 11:35:00,77.88,77.95,77.84,77.95,15600.0,58.3659,58.4184,58.336,58.4184,15600.0
2014-07-08 11:40:00,77.95,77.97,77.91,77.91,16900.0,58.4184,58.4334,58.3884,58.3884,16900.0
2014-07-08 11:45:00,77.93,77.98,77.89,77.9,30800.0,58.4034,58.4409,58.3734,58.3809,30800.0
2014-07-08 11:50:00,77.9,77.92,77.7,77.7,32900.0,58.3809,58.3959,58.2311,58.2311,32900.0
2014-07-08 11:55:00,77.71,77.75,77.66,77.71,26200.0,58.2385,58.2685,58.2011,58.2385,26200.0
2014-07-08 12:00:00,77.69,77.72,77.59,77.65,25700.0,58.2236,58.246,58.1486,58.1936,25700.0
2014-07-08 12:05:00,77.64,77.66,77.5,77.52,13900.0,58.1861,58.2011,58.0812,58.0962,13900.0
2014-07-08 12:10:00,77.52,77.54,77.43,77.5,16200.0,58.0962,58.1111,58.0287,58.0812,16200.0
2014-07-08 12:15:00,77.5,77.5,77.41,77.45,11100.0,58.0812,58.0812,58.0137,58.0437,11100.0
2014-07-08 12:20:00,77.43,77.55,77.42,77.54,12400.0,58.0287,58.1186,58.0212,58.1111,12400.0
2014-07-08 12:25:00,77.54,77.59,77.54,77.56,18100.0,58.1111,58.1486,58.1111,58.1261,18100.0
2014-07-08 12:30:00,77.56,77.63,77.5,77.5,13300.0,58.1261,58.1786,58.0812,58.0812,13300.0
2014-07-08 12:35:00,77.49,77.51,77.42,77.43,12900.0,58.0737,58.0887,58.0212,58.0287,12900.0
2014-07-08 12:40:00,77.42,77.52,77.41,77.51,17100.0,58.0212,58.0962,58.0137,58.0887,17100.0
2014-07-08 12:45:00,77.52,77.53,77.48,77.53,7700.0,58.0962,58.1036,58.0662,58.1036,7700.0
2014-07-08 12:50:00,77.52,77.59,77.48,77.56,11600.0,58.0962,58.1486,58.0662,58.1261,11600.0
2014-07-08 12:55:00,77.57,77.57,77.5,77.53,8900.0,58.1336,58.1336,58.0812,58.1036,8900.0
2014-07-08 13:00:00,77.53,77.55,77.49,77.5,7800.0,58.1036,58.1186,58.0737,58.0812,7800.0
2014-07-08 13:05:00,77.49,77.49,77.41,77.42,11600.0,58.0737,58.0737,58.0137,58.0212,11600.0
2014-07-08 13:10:00,77.42,77.56,77.41,77.56,10500.0,58.0212,58.1261,58.0137,58.1261,10500.0
2014-07-08 13:15:00,77.54,77.61,77.51,77.59,10600.0,58.1111,58.1636,58.0887,58.1486,10600.0
2014-07-08 13:20:00,77.59,77.61,77.57,77.61,6200.0,58.1486,58.1636,58.1336,58.1636,6200.0
2014-07-08 13:25:00,77.61,77.62,77.56,77.56,10200.0,58.1636,58.1711,58.1261,58.1261,10200.0
2014-07-08 13:30:00,77.57,77.6,77.55,77.57,12100.0,58.1336,58.1561,58.1186,58.1336,12100.0
2014-07-08 13:35:00,77.58,77.65,77.58,77.62,10000.0,58.1411,58.1936,58.1411,58.1711,10000.0
2014-07-08 13:40:00,77.63,77.68,77.62,77.66,10600.0,58.1786,58.2161,58.1711,58.2011,10600.0
2014-07-08 13:45:00,77.65,77.67,77.57,77.59,13500.0,58.1936,58.2086,58.1336,58.1486,13500.0
2014-07-08 13:50:00,77.6,77.63,77.59,77.6,11000.0,58.1561,58.1786,58.1486,58.1561,11000.0
2014-07-08 13:55:00,77.6,77.62,77.55,77.55,14800.0,58.1561,58.1711,58.1186,58.1186,14800.0
2014-07-08 14:00:00,77.55,77.57,77.47,77.5,13400.0,58.1186,58.1336,58.0587,58.0812,13400.0
2014-07-08 14:05:00,77.49,77.52,77.47,77.49,11500.0,58.0737,58.0962,58.0587,58.0737,11500.0
2014-07-08 14:10:00,77.48,77.5,77.45,77.48,14400.0,58.0662,58.0812,58.0437,58.0662,14400.0
2014-07-08 14:15:00,77.46,77.47,77.39,77.4,23900.0,58.0512,58.0587,57.9987,58.0062,23900.0
2014-07-08 14:20:00,77.39,77.45,77.38,77.43,14300.0,57.9987,58.0437,57.9912,58.0287,14300.0
2014-07-08 14:25:00,77.44,77.45,77.38,77.42,35000.0,58.0362,58.0437,57.9912,58.0212,35000.0
2014-07-08 14:30:00,77.43,77.46,77.35,77.39,41900.0,58.0287,58.0512,57.9687,57.9987,41900.0
2014-07-08 14:35:00,77.38,77.42,77.38,77.38,12500.0,57.9912,58.0212,57.9912,57.9912,12500.0
2014-07-08 14:40:00,77.38,77.48,77.37,77.47,19200.0,57.9912,58.0662,57.9837,58.0587,19200.0
2014-07-08 14:45:00,77.47,77.5,77.37,77.39,10200.0,58.0587,58.0812,57.9837,57.9987,10200.0
2014-07-08 14:50:00,77.4,77.43,77.3,77.31,27000.0,58.0062,58.0287,57.9313,57.9388,27000.0
2014-07-08 14:55:00,77.32,77.35,77.28,77.29,19200.0,57.9463,57.9687,57.9163,57.9238,19200.0
2014-07-08 15:00:00,77.3,77.33,77.27,77.28,19300.0,57.9313,57.9538,57.9088,57.9163,19300.0
2014-07-08 15:05:00,77.28,77.33,77.28,77.29,25300.0,57.9163,57.9538,57.9163,57.9238,25300.0
2014-07-08 15:10:00,77.29,77.3,77.2,77.27,27800.0,57.9238,57.9313,57.8563,57.9088,27800.0
2014-07-08 15:15:00,77.28,77.42,77.28,77.4,27400.0,57.9163,58.0212,57.9163,58.0062,27400.0
2014-07-08 15:20:00,77.39,77.42,77.34,77.42,46800.0,57.9987,58.0212,57.9613,58.0212,46800.0
2014-07-08 15:25:00,77.43,77.45,77.37,77.37,33900.0,58.0287,58.0437,57.9837,57.9837,33900.0
2014-07-08 15:30:00,77.38,77.43,77.36,77.41,52700.0,57.9912,58.0287,57.9762,58.0137,52700.0
2014-07-08 15:35:00,77.41,77.44,77.35,77.42,45700.0,58.0137,58.0362,57.9687,58.0212,45700.0
2014-07-08 15:40:00,77.42,77.42,77.37,77.42,47500.0,58.0212,58.0212,57.9837,58.0212,47500.0
2014-07-08 15:45:00,77.41,77.44,77.37,77.41,65700.0,58.0137,58.0362,57.9837,58.0137,65700.0
2014-07-08 15:50:00,77.4,77.43,77.38,77.4,71100.0,58.0062,58.0287,57.9912,58.0062,71100.0
2014-07-08 15:55:00,77.39,77.49,77.38,77.46,136600.0,57.9987,58.0737,57.9912,58.0512,136600.0
2014-07-09 09:30:00,78.11,78.33,77.99,78.31,16500.0,58.5383,58.7032,58.4484,58.6882,16500.0
2014-07-09 09:35:00,78.25,78.28,78.06,78.12,111000.0,58.6432,58.6657,58.5008,58.5458,111000.0
2014-07-09 09:40:00,78.13,78.19,78.09,78.15,21500.0,58.5533,58.5983,58.5233,58.5683,21500.0
2014-07-09 09:45:00,78.14,78.16,78.01,78.05,32200.0,58.5608,58.5758,58.4634,58.4934,32200.0
2014-07-09 09:50:00,78.06,78.08,77.95,78.02,24100.0,58.5008,58.5158,58.4184,58.4709,24100.0
2014-07-09 09:55:00,78.05,78.05,77.91,77.92,23300.0,58.4934,58.4934,58.3884,58.3959,23300.0
2014-07-09 10:00:00,77.94,77.98,77.83,77.98,22000.0,58.4109,58.4409,58.3285,58.4409,22000.0
2014-07-09 10:05:00,77.94,78.05,77.89,77.95,19600.0,58.4109,58.4934,58.3734,58.4184,19600.0
2014-07-09 10:10:00,77.95,77.96,77.69,77.74,45000.0,58.4184,58.4259,58.2236,58.261,45000.0
2014-07-09 10:15:00,77.71,77.81,77.7,77.73,15700.0,58.2385,58.3135,58.2311,58.2535,15700.0
2014-07-09 10:20:00,77.7,77.79,77.68,77.76,20400.0,58.2311,58.2985,58.2161,58.276,20400.0
2014-07-09 10:25:00,77.76,77.86,77.76,77.84,19200.0,58.276,58.351,58.276,58.336,19200.0
2014-07-09 10:30:00,77.84,78.03,77.81,77.99,34300.0,58.336,58.4784,58.3135,58.4484,34300.0
2014-07-09 10:35:00,77.99,78.04,77.95,78.04,15800.0,58.4484,58.4859,58.4184,58.4859,15800.0
2014-07-09 10:40:00,78.03,78.09,77.94,78.09,16100.0,58.4784,58.5233,58.4109,58.5233,16100.0
2014-07-09 10:45:00,78.08,78.09,77.97,78.05,36800.0,58.5158,58.5233,58.4334,58.4934,36800.0
2014-07-09 10:50:00,78.05,78.07,78.02,78.05,32700.0,58.4934,58.5083,58.4709,58.4934,32700.0
2014-07-09 10:55:00,78.03,78.06,77.93,77.97,12800.0,58.4784,58.5008,58.4034,58.4334,12800.0
2014-07-09 11:00:00,77.96,77.98,77.91,77.94,16700.0,58.4259,58.4409,58.3884,58.4109,16700.0
2014-07-09 11:05:00,77.95,78.01,77.92,77.93,21400.0,58.4184,58.4634,58.3959,58.4034,21400.0
2014-07-09 11:10:00,77.92,77.94,77.84,77.94,39200.0,58.3959,58.4109,58.336,58.4109,39200.0
2014-07-09 11:15:00,77.92,77.98,77.87,77.92,19500.0,58.3959,58.4409,58.3585,58.3959,19500.0
2014-07-09 11:20:00,77.89,77.94,77.86,77.89,12200.0,58.3734,58.4109,58.351,58.3734,12200.0
2014-07-09 11:25:00,77.9,77.93,77.85,77.89,12600.0,58.3809,58.4034,58.3435,58.3734,12600.0
2014-07-09 11:30:00,77.9,77.93,77.83,77.87,12200.0,58.3809,58.4034,58.3285,58.3585,12200.0
2014-07-09 11:35:00,77.85,77.88,77.77,77.85,15200.0,58.3435,58.3659,58.2835,58.3435,15200.0
2014-07-09 11:40:00,77.86,77.9,77.84,77.89,10300.0,58.351,58.3809,58.336,58.3734,10300.0
2014-07-09 11:45:00,77.89,77.93,77.82,77.85,16100.0,58.3734,58.4034,58.321,58.3435,16100.0
2014-07-09 11:50:00,77.86,77.89,77.83,77.86,8400.0,58.351,58.3734,58.3285,58.351,8400.0
2014-07-09 11:55:00,77.87,77.92,77.8,77.8,14400.0,58.3585,58.3959,58.306,58.306,14400.0
2014-07-09 12:00:00,77.82,77.83,77.76,77.81,9000.0,58.321,58.3285,58.276,58.3135,9000.0
2014-07-09 12:05:00,77.79,77.83,77.78,77.79,12900.0,58.2985,58.3285,58.291,58.2985,12900.0
2014-07-09 12:10:00,77.8,77.84,77.76,77.8,15400.0,58.306,58.336,58.276,58.306,15400.0
2014-07-09 12:15:00,77.8,77.8,77.73,77.73,35200.0,58.306,58.306,58.2535,58.2535,35200.0
2014-07-09 12:20:00,77.74,77.8,77.73,77.79,10600.0,58.261,58.306,58.2535,58.2985,10600.0
2014-07-09 12:25:00,77.8,77.8,77.73,77.75,5900.0,58.306,58.306,58.2535,58.2685,5900.0
2014-07-09 12:30:00,77.76,77.79,77.75,77.79,10300.0,58.276,58.2985,58.2685,58.2985,10300.0
2014-07-09 12:35:00,77.79,77.8,77.73,77.73,8400.0,58.2985,58.306,58.2535,58.2535,8400.0
2014-07-09 12:40:00,77.72,77.82,77.69,77.75,32800.0,58.246,58.321,58.2236,58.2685,32800.0
2014-07-09 12:45:00,77.75,77.75,77.7,77.72,7600.0,58.2685,58.2685,58.2311,58.246,7600.0
2014-07-09 12:50:00,77.72,77.72,77.66,77.71,12000.0,58.246,58.246,58.2011,58.2385,12000.0
2014-07-09 12:55:00,77.71,77.75,77.67,77.74,10800.0,58.2385,58.2685,58.2086,58.261,10800.0
2014-07-09 13:00:00,77.75,77.75,77.62,77.63,18600.0,58.2685,58.2685,58.1711,58.1786,18600.0
2014-07-09 13:05:00,77.62,77.63,77.58,77.58,14100.0,58.1711,58.1786,58.1411,58.1411,14100.0
2014-07-09 13:10:00,77.58,77.6,77.58,77.59,9500.0,58.1411,58.1561,58.1411,58.1486,9500.0
2014-07-09 13:15:00,77.61,77.63,77.58,77.59,11000.0,58.1636,58.1786,58.1411,58.1486,11000.0
2014-07-09 13:20:00,77.58,77.62,77.57,77.62,21100.0,58.1411,58.1711,58.1336,58.1711,21100.0
2014-07-09 13:25:00,77.61,77.62,77.58,77.58,13800.0,58.1636,58.1711,58.1411,58.1411,13800.0
2014-07-09 13:30:00,77.58,77.61,77.57,77.6,19600.0,58.1411,58.1636,58.1336,58.1561,19600.0
2014-07-09 13:35:00,77.59,77.67,77.59,77.66,17200.0,58.1486,58.2086,58.1486,58.2011,17200.0
2014-07-09 13:40:00,77.67,77.69,77.66,77.68,6400.0,58.2086,58.2236,58.2011,58.2161,6400.0
2014-07-09 13:45:00,77.69,77.69,77.66,77.67,7800.0,58.2236,58.2236,58.2011,58.2086,7800.0
2014-07-09 13:50:00,77.67,77.7,77.66,77.67,6400.0,58.2086,58.2311,58.2011,58.2086,6400.0
2014-07-09 13:55:00,77.68,77.68,77.6,77.61,9500.0,58.2161,58.2161,58.1561,58.1636,9500.0
2014-07-09 14:00:00,77.61,77.69,77.55,77.68,30300.0,58.1636,58.2236,58.1186,58.2161,30300.0
2014-07-09 14:05:00,77.64,77.68,77.55,77.62,23300.0,58.1861,58.2161,58.1186,58.1711,23300.0
2014-07-09 14:10:00,77.61,77.68,77.6,77.66,8100.0,58.1636,58.2161,58.1561,58.2011,8100.0
2014-07-09 14:15:00,77.66,77.82,77.66,77.82,10500.0,58.2011,58.321,58.2011,58.321,10500.0
2014-07-09 14:20:00,77.83,77.85,77.78,77.79,8100.0,58.3285,58.3435,58.291,58.2985,8100.0
2014-07-09 14:25:00,77.8,77.87,77.79,77.8,12400.0,58.306,58.3585,58.2985,58.306,12400.0
2014-07-09 14:30:00,77.81,77.84,77.72,77.78,12700.0,58.3135,58.336,58.246,58.291,12700.0
2014-07-09 14:35:00,77.77,77.8,77.69,77.73,11600.0,58.2835,58.306,58.2236,58.2535,11600.0
2014-07-09 14:40:00,77.74,77.77,77.71,77.72,21800.0,58.261,58.2835,58.2385,58.246,21800.0
2014-07-09 14:45:00,77.71,77.79,77.7,77.76,12100.0,58.2385,58.2985,58.2311,58.276,12100.0
2014-07-09 14:50:00,77.75,77.8,77.74,77.8,7900.0,58.2685,58.306,58.261,58.306,7900.0
2014-07-09 14:55:00,77.79,77.8,77.74,77.76,6800.0,58.2985,58.306,58.261,58.276,6800.0
2014-07-09 15:00:00,77.75,77.75,77.67,77.68,12500.0,58.2685,58.2685,58.2086,58.2161,12500.0
2014-07-09 15:05:00,77.68,77.72,77.68,77.71,11800.0,58.2161,58.246,58.2161,58.2385,11800.0
2014-07-09 15:10:00,77.71,77.76,77.7,77.7,8100.0,58.2385,58.276,58.2311,58.2311,8100.0
2014-07-09 15:15:00,77.7,77.7,77.65,77.68,21100.0,58.2311,58.2311,58.1936,58.2161,21100.0
2014-07-09 15:20:00,77.68,77.73,77.68,77.73,28500.0,58.2161,58.2535,58.2161,58.2535,28500.0
2014-07-09 15:25:00,77.72,77.76,77.7,77.75,18500.0,58.246,58.276,58.2311,58.2685,18500.0
2014-07-09 15:30:00,77.74,77.82,77.74,77.81,33200.0,58.261,58.321,58.261,58.3135,33200.0
2014-07-09 15:35:00,77.81,77.88,77.78,77.87,32600.0,58.3135,58.3659,58.291,58.3585,32600.0
2014-07-09 15:40:00,77.88,77.9,77.83,77.89,37800.0,58.3659,58.3809,58.3285,58.3734,37800.0
2014-07-09 15:45:00,77.9,77.9,77.82,77.83,46700.0,58.3809,58.3809,58.321,58.3285,46700.0
2014-07-09 15:50:00,77.83,77.84,77.78,77.83,44700.0,58.3285,58.336,58.291,58.3285,44700.0
2014-07-09 15:55:00,77.83,77.87,77.79,77.86,78800.0,58.3285,58.3585,58.2985,58.351,78800.0
2014-07-10 09:30:00,76.85,76.97,76.59,76.76,80700.0,57.594,57.684,57.3992,57.5266,80700.0
2014-07-10 09:35:00,76.76,77.16,76.67,77.02,56500.0,57.5266,57.8264,57.4591,57.7214,56500.0
2014-07-10 09:40:00,77.01,77.01,76.84,76.92,29400.0,57.7139,57.7139,57.5865,57.6465,29400.0
2014-07-10 09:45:00,76.96,77.02,76.78,76.93,73200.0,57.6765,57.7214,57.5416,57.654,73200.0
2014-07-10 09:50:00,76.95,77.03,76.8,77.0,45300.0,57.669,57.7289,57.5566,57.7064,45300.0
2014-07-10 09:55:00,77.02,77.02,76.71,76.74,35400.0,57.7214,57.7214,57.4891,57.5116,35400.0
2014-07-10 10:00:00,76.71,76.85,76.68,76.83,35100.0,57.4891,57.594,57.4666,57.579,35100.0
2014-07-10 10:05:00,76.82,76.9,76.72,76.83,44500.0,57.5715,57.6315,57.4966,57.579,44500.0
2014-07-10 10:10:00,76.85,76.97,76.78,76.9,50800.0,57.594,57.684,57.5416,57.6315,50800.0
2014-07-10 10:15:00,76.9,76.99,76.86,76.88,20500.0,57.6315,57.699,57.6015,57.6165,20500.0
2014-07-10 10:20:00,76.89,77.18,76.89,77.18,30700.0,57.624,57.8413,57.624,57.8413,30700.0
2014-07-10 10:25:00,77.16,77.22,77.1,77.16,29900.0,57.8264,57.8713,57.7814,57.8264,29900.0
2014-07-10 10:30:00,77.14,77.15,77.0,77.05,18000.0,57.8114,57.8189,57.7064,57.7439,18000.0
2014-07-10 10:35:00,77.05,77.2,77.01,77.02,16500.0,57.7439,57.8563,57.7139,57.7214,16500.0
2014-07-10 10:40:00,77.02,77.07,77.0,77.04,14600.0,57.7214,57.7589,57.7064,57.7364,14600.0
2014-07-10 10:45:00,77.04,77.14,77.03,77.12,24800.0,57.7364,57.8114,57.7289,57.7964,24800.0
2014-07-10 10:50:00,77.12,77.17,77.1,77.16,11900.0,57.7964,57.8338,57.7814,57.8264,11900.0
2014-07-10 10:55:00,77.17,77.22,77.14,77.21,27100.0,57.8338,57.8713,57.8114,57.8638,27100.0
2014-07-10 11:00:00,77.21,77.35,77.2,77.31,25300.0,57.8638,57.9687,57.8563,57.9388,25300.0
2014-07-10 11:05:00,77.28,77.34,77.25,77.31,25000.0,57.9163,57.9613,57.8938,57.9388,25000.0
2014-07-10 11:10:00,77.32,77.4,77.31,77.38,36000.0,57.9463,58.0062,57.9388,57.9912,36000.0
2014-07-10 11:15:00,77.36,77.37,77.31,77.31,10400.0,57.9762,57.9837,57.9388,57.9388,10400.0
2014-07-10 11:20:00,77.3,77.41,77.28,77.37,9100.0,57.9313,58.0137,57.9163,57.9837,9100.0
2014-07-10 11:25:00,77.38,77.4,77.24,77.29,11000.0,57.9912,58.0062,57.8863,57.9238,11000.0
2014-07-10 11:30:00,77.3,77.31,77.22,77.22,12700.0,57.9313,57.9388,57.8713,57.8713,12700.0
2014-07-10 11:35:00,77.21,77.29,77.21,77.25,11800.0,57.8638,57.9238,57.8638,57.8938,11800.0
2014-07-10 11:40:00,77.26,77.26,77.15,77.16,8000.0,57.9013,57.9013,57.8189,57.8264,8000.0
2014-07-10 11:45:00,77.13,77.21,77.12,77.2,6000.0,57.8039,57.8638,57.7964,57.8563,6000.0
2014-07-10 11:50:00,77.22,77.22,77.17,77.18,8300.0,57.8713,57.8713,57.8338,57.8413,8300.0
2014-07-10 11:55:00,77.18,77.23,77.14,77.23,7900.0,57.8413,57.8788,57.8114,57.8788,7900.0
2014-07-10 12:00:00,77.22,77.31,77.19,77.26,34600.0,57.8713,57.9388,57.8488,57.9013,34600.0
2014-07-10 12:05:00,77.26,77.37,77.25,77.32,25900.0,57.9013,57.9837,57.8938,57.9463,25900.0
2014-07-10 12:10:00,77.34,77.36,77.29,77.29,18200.0,57.9613,57.9762,57.9238,57.9238,18200.0
2014-07-10 12:15:00,77.29,77.4,77.29,77.33,105000.0,57.9238,58.0062,57.9238,57.9538,105000.0
2014-07-10 12:20:00,77.34,77.5,77.34,77.48,20100.0,57.9613,58.0812,57.9613,58.0662,20100.0
2014-07-10 12:25:00,77.5,77.5,77.44,77.48,11000.0,58.0812,58.0812,58.0362,58.0662,11000.0
2014-07-10 12:30:00,77.47,77.49,77.45,77.49,12100.0,58.0587,58.0737,58.0437,58.0737,12100.0
2014-07-10 12:35:00,77.49,77.51,77.42,77.48,11000.0,58.0737,58.0887,58.0212,58.0662,11000.0
2014-07-10 12:40:00,77.47,77.5,77.44,77.47,10200.0,58.0587,58.0812,58.0362,58.0587,10200.0
2014-07-10 12:45:00,77.5,77.51,77.44,77.45,12200.0,58.0812,58.0887,58.0362,58.0437,12200.0
2014-07-10 12:50:00,77.47,77.47,77.35,77.36,11400.0,58.0587,58.0587,57.9687,57.9762,11400.0
2014-07-10 12:55:00,77.36,77.44,77.36,77.42,11800.0,57.9762,58.0362,57.9762,58.0212,11800.0
2014-07-10 13:00:00,77.43,77.45,77.42,77.42,11600.0,58.0287,58.0437,58.0212,58.0212,11600.0
2014-07-10 13:05:00,77.44,77.49,77.44,77.47,14100.0,58.0362,58.0737,58.0362,58.0587,14100.0
2014-07-10 13:10:00,77.46,77.55,77.46,77.53,23900.0,58.0512,58.1186,58.0512,58.1036,23900.0
2014-07-10 13:15:00,77.53,77.63,77.53,77.62,20100.0,58.1036,58.1786,58.1036,58.1711,20100.0
2014-07-10 13:20:00,77.62,77.73,77.61,77.71,13100.0,58.1711,58.2535,58.1636,58.2385,13100.0
2014-07-10 13:25:00,77.71,77.73,77.6,77.64,21100.0,58.2385,58.2535,58.1561,58.1861,21100.0
2014-07-10 13:30:00,77.65,77.73,77.65,77.68,13400.0,58.1936,58.2535,58.1936,58.2161,13400.0
2014-07-10 13:35:00,77.68,77.72,77.6,77.72,13400.0,58.2161,58.246,58.1561,58.246,13400.0
2014-07-10 13:40:00,77.73,77.74,77.63,77.63,13900.0,58.2535,58.261,58.1786,58.1786,13900.0
2014-07-10 13:45:00,77.63,77.67,77.56,77.59,19700.0,58.1786,58.2086,58.1261,58.1486,19700.0
2014-07-10 13:50:00,77.6,77.61,77.44,77.46,26400.0,58.1561,58.1636,58.0362,58.0512,26400.0
2014-07-10 13:55:00,77.46,77.59,77.44,77.58,25300.0,58.0512,58.1486,58.0362,58.1411,25300.0
2014-07-10 14:00:00,77.59,77.74,77.59,77.71,27600.0,58.1486,58.261,58.1486,58.2385,27600.0
2014-07-10 14:05:00,77.71,77.72,77.53,77.55,13900.0,58.2385,58.246,58.1036,58.1186,13900.0
2014-07-10 14:10:00,77.55,77.57,77.48,77.49,13100.0,58.1186,58.1336,58.0662,58.0737,13100.0
2014-07-10 14:15:00,77.49,77.54,77.46,77.53,27400.0,58.0737,58.1111,58.0512,58.1036,27400.0
2014-07-10 14:20:00,77.52,77.54,77.5,77.51,10600.0,58.0962,58.1111,58.0812,58.0887,10600.0
2014-07-10 14:25:00,77.51,77.53,77.45,77.47,11200.0,58.0887,58.1036,58.0437,58.0587,11200.0
2014-07-10 14:30:00,77.48,77.51,77.34,77.39,23400.0,58.0662,58.0887,57.9613,57.9987,23400.0
2014-07-10 14:35:00,77.39,77.4,77.32,77.37,8500.0,57.9987,58.0062,57.9463,57.9837,8500.0
2014-07-10 14:40:00,77.38,77.41,77.31,77.33,10200.0,57.9912,58.0137,57.9388,57.9538,10200.0
2014-07-10 14:45:00,77.32,77.38,77.28,77.33,24800.0,57.9463,57.9912,57.9163,57.9538,24800.0
2014-07-10 14:50:00,77.34,77.34,77.28,77.3,20300.0,57.9613,57.9613,57.9163,57.9313,20300.0
2014-07-10 14:55:00,77.31,77.32,77.25,77.26,13300.0,57.9388,57.9463,57.8938,57.9013,13300.0
2014-07-10 15:00:00,77.25,77.25,77.2,77.21,16800.0,57.8938,57.8938,57.8563,57.8638,16800.0
2014-07-10 15:05:00,77.2,77.3,77.2,77.3,41000.0,57.8563,57.9313,57.8563,57.9313,41000.0
2014-07-10 15:10:00,77.31,77.36,77.3,77.36,19800.0,57.9388,57.9762,57.9313,57.9762,19800.0
2014-07-10 15:15:00,77.37,77.42,77.32,77.41,25100.0,57.9837,58.0212,57.9463,58.0137,25100.0
2014-07-10 15:20:00,77.41,77.48,77.37,77.47,27100.0,58.0137,58.0662,57.9837,58.0587,27100.0
2014-07-10 15:25:00,77.47,77.59,77.46,77.58,30400.0,58.0587,58.1486,58.0512,58.1411,30400.0
2014-07-10 15:30:00,77.58,77.63,77.52,77.62,50600.0,58.1411,58.1786,58.0962,58.1711,50600.0
2014-07-10 15:35:00,77.61,77.7,77.61,77.67,65900.0,58.1636,58.2311,58.1636,58.2086,65900.0
2014-07-10 15:40:00,77.66,77.73,77.59,77.71,76800.0,58.2011,58.2535,58.1486,58.2385,76800.0
2014-07-10 15:45:00,77.72,77.74,77.63,77.65,76800.0,58.246,58.261,58.1786,58.1936,76800.0
2014-07-10 15:50:00,77.65,77.69,77.6,77.68,86700.0,58.1936,58.2236,58.1561,58.2161,86700.0
2014-07-10 15:55:00,77.69,77.7,77.64,77.64,152100.0,58.2236,58.2311,58.1861,58.1861,152100.0
2014-07-11 09:30:00,77.7,77.7,77.29,77.29,51900.0,58.2311,58.2311,57.9238,57.9238,51900.0
2014-07-11 09:35:00,77.29,77.38,77.2,77.26,10900.0,57.9238,57.9912,57.8563,57.9013,10900.0
2014-07-11 09:40:00,77.23,77.27,77.15,77.17,12400.0,57.8788,57.9088,57.8189,57.8338,12400.0
2014-07-11 09:45:00,77.2,77.21,77.1,77.15,9700.0,57.8563,57.8638,57.7814,57.8189,9700.0
2014-07-11 09:50:00,77.13,77.28,77.13,77.25,11400.0,57.8039,57.9163,57.8039,57.8938,11400.0
2014-07-11 09:55:00,77.26,77.34,77.26,77.29,7800.0,57.9013,57.9613,57.9013,57.9238,7800.0
2014-07-11 10:00:00,77.26,77.35,77.19,77.28,11400.0,57.9013,57.9687,57.8488,57.9163,11400.0
2014-07-11 10:05:00,77.22,77.34,77.21,77.33,22500.0,57.8713,57.9613,57.8638,57.9538,22500.0
2014-07-11 10:10:00,77.36,77.49,77.32,77.44,7800.0,57.9762,58.0737,57.9463,58.0362,7800.0
2014-07-11 10:15:00,77.48,77.73,77.45,77.72,17400.0,58.0662,58.2535,58.0437,58.246,17400.0
2014-07-11 10:20:00,77.75,77.77,77.65,77.69,9100.0,58.2685,58.2835,58.1936,58.2236,9100.0
2014-07-11 10:25:00,77.71,77.75,77.65,77.67,32400.0,58.2385,58.2685,58.1936,58.2086,32400.0
2014-07-11 10:30:00,77.67,77.69,77.55,77.62,26100.0,58.2086,58.2236,58.1186,58.1711,26100.0
2014-07-11 10:35:00,77.62,77.65,77.55,77.57,18400.0,58.1711,58.1936,58.1186,58.1336,18400.0
2014-07-11 10:40:00,77.59,77.6,77.51,77.59,19500.0,58.1486,58.1561,58.0887,58.1486,19500.0
2014-07-11 10:45:00,77.59,77.71,77.57,77.68,15000.0,58.1486,58.2385,58.1336,58.2161,15000.0
2014-07-11 10:50:00,77.67,77.71,77.65,77.68,8500.0,58.2086,58.2385,58.1936,58.2161,8500.0
2014-07-11 10:55:00,77.68,77.68,77.52,77.56,11600.0,58.2161,58.2161,58.0962,58.1261,11600.0
2014-07-11 11:00:00,77.57,77.65,77.57,77.58,35500.0,58.1336,58.1936,58.1336,58.1411,35500.0
2014-07-11 11:05:00,77.61,77.76,77.56,77.75,26100.0,58.1636,58.276,58.1261,58.2685,26100.0
2014-07-11 11:10:00,77.73,77.86,77.73,77.84,34500.0,58.2535,58.351,58.2535,58.336,34500.0
2014-07-11 11:15:00,77.85,77.89,77.78,77.84,23400.0,58.3435,58.3734,58.291,58.336,23400.0
2014-07-11 11:20:00,77.83,77.86,77.76,77.81,30800.0,58.3285,58.351,58.276,58.3135,30800.0
2014-07-11 11:25:00,77.8,77.94,77.79,77.88,19700.0,58.306,58.4109,58.2985,58.3659,19700.0
2014-07-11 11:30:00,77.9,78.0,77.9,78.0,28100.0,58.3809,58.4559,58.3809,58.4559,28100.0
2014-07-11 11:35:00,78.0,78.0,77.88,77.91,15400.0,58.4559,58.4559,58.3659,58.3884,15400.0
2014-07-11 11:40:00,77.9,77.9,77.81,77.81,11500.0,58.3809,58.3809,58.3135,58.3135,11500.0
2014-07-11 11:45:00,77.82,77.84,77.76,77.76,12300.0,58.321,58.336,58.276,58.276,12300.0
2014-07-11 11:50:00,77.75,77.76,77.7,77.76,12700.0,58.2685,58.276,58.2311,58.276,12700.0
2014-07-11 11:55:00,77.76,77.76,77.69,77.7,6800.0,58.276,58.276,58.2236,58.2311,6800.0
2014-07-11 12:00:00,77.69,77.72,77.69,77.72,10300.0,58.2236,58.246,58.2236,58.246,10300.0
2014-07-11 12:05:00,77.73,77.8,77.73,77.79,9000.0,58.2535,58.306,58.2535,58.2985,9000.0
2014-07-11 12:10:00,77.77,77.85,77.77,77.84,25600.0,58.2835,58.3435,58.2835,58.336,25600.0
2014-07-11 12:15:00,77.86,77.87,77.83,77.84,12200.0,58.351,58.3585,58.3285,58.336,12200.0
2014-07-11 12:20:00,77.84,77.87,77.73,77.73,46500.0,58.336,58.3585,58.2535,58.2535,46500.0
2014-07-11 12:25:00,77.73,77.77,77.61,77.74,51700.0,58.2535,58.2835,58.1636,58.261,51700.0
2014-07-11 12:30:00,77.75,77.82,77.75,77.81,11300.0,58.2685,58.321,58.2685,58.3135,11300.0
2014-07-11 12:35:00,77.82,77.86,77.78,77.83,8600.0,58.321,58.351,58.291,58.3285,8600.0
2014-07-11 12:40:00,77.83,77.88,77.81,77.81,9700.0,58.3285,58.3659,58.3135,58.3135,9700.0
2014-07-11 12:45:00,77.81,77.83,77.77,77.77,3400.0,58.3135,58.3285,58.2835,58.2835,3400.0
2014-07-11 12:50:00,77.78,77.78,77.71,77.77,14800.0,58.291,58.291,58.2385,58.2835,14800.0
2014-07-11 12:55:00,77.78,77.8,77.74,77.78,21800.0,58.291,58.306,58.261,58.291,21800.0
2014-07-11 13:00:00,77.79,77.88,77.78,77.88,12100.0,58.2985,58.3659,58.291,58.3659,12100.0
2014-07-11 13:05:00,77.87,77.92,77.86,77.87,21600.0,58.3585,58.3959,58.351,58.3585,21600.0
2014-07-11 13:10:00,77.87,77.92,77.82,77.82,14000.0,58.3585,58.3959,58.321,58.321,14000.0
2014-07-11 13:15:00,77.82,77.88,77.81,77.85,9200.0,58.321,58.3659,58.3135,58.3435,9200.0
2014-07-11 13:20:00,77.85,77.87,77.82,77.83,5200.0,58.3435,58.3585,58.321,58.3285,5200.0
2014-07-11 13:25:00,77.83,77.86,77.81,77.83,6100.0,58.3285,58.351,58.3135,58.3285,6100.0
2014-07-11 13:30:00,77.84,77.84,77.78,77.78,8100.0,58.336,58.336,58.291,58.291,8100.0
2014-07-11 13:35:00,77.77,77.8,77.77,77.78,5000.0,58.2835,58.306,58.2835,58.291,5000.0
2014-07-11 13:40:00,77.78,77.82,77.78,77.81,9200.0,58.291,58.321,58.291,58.3135,9200.0
2014-07-11 13:45:00,77.8,77.83,77.78,77.78,13500.0,58.306,58.3285,58.291,58.291,13500.0
2014-07-11 13:50:00,77.79,77.83,77.79,77.82,11900.0,58.2985,58.3285,58.2985,58.321,11900.0
2014-07-11 13:55:00,77.82,77.83,77.81,77.81,34100.0,58.321,58.3285,58.3135,58.3135,34100.0
2014-07-11 14:00:00,77.8,77.82,77.79,77.8,23800.0,58.306,58.321,58.2985,58.306,23800.0
2014-07-11 14:05:00,77.79,77.83,77.79,77.81,8000.0,58.2985,58.3285,58.2985,58.3135,8000.0
2014-07-11 14:10:00,77.82,77.83,77.78,77.8,16100.0,58.321,58.3285,58.291,58.306,16100.0
2014-07-11 14:15:00,77.8,77.85,77.79,77.84,11900.0,58.306,58.3435,58.2985,58.336,11900.0
2014-07-11 14:20:00,77.84,77.87,77.84,77.87,15300.0,58.336,58.3585,58.336,58.3585,15300.0
2014-07-11 14:25:00,77.87,77.88,77.84,77.84,10000.0,58.3585,58.3659,58.336,58.336,10000.0
2014-07-11 14:30:00,77.82,77.83,77.8,77.82,10600.0,58.321,58.3285,58.306,58.321,10600.0
2014-07-11 14:35:00,77.83,77.83,77.78,77.81,14000.0,58.3285,58.3285,58.291,58.3135,14000.0
2014-07-11 14:40:00,77.81,77.84,77.8,77.81,9400.0,58.3135,58.336,58.306,58.3135,9400.0
2014-07-11 14:45:00,77.8,77.84,77.78,77.82,16000.0,58.306,58.336,58.291,58.321,16000.0
2014-07-11 14:50:00,77.82,77.83,77.8,77.8,8700.0,58.321,58.3285,58.306,58.306,8700.0
2014-07-11 14:55:00,77.8,77.81,77.77,77.77,13500.0,58.306,58.3135,58.2835,58.2835,13500.0
2014-07-11 15:00:00,77.76,77.79,77.72,77.72,27000.0,58.276,58.2985,58.246,58.246,27000.0
2014-07-11 15:05:00,77.71,77.72,77.7,77.71,24400.0,58.2385,58.246,58.2311,58.2385,24400.0
2014-07-11 15:10:00,77.71,77.78,77.68,77.7,52100.0,58.2385,58.291,58.2161,58.2311,52100.0
2014-07-11 15:15:00,77.7,77.73,77.7,77.72,19300.0,58.2311,58.2535,58.2311,58.246,19300.0
2014-07-11 15:20:00,77.73,77.73,77.68,77.68,18400.0,58.2535,58.2535,58.2161,58.2161,18400.0
2014-07-11 15:25:00,77.68,77.75,77.68,77.75,29100.0,58.2161,58.2685,58.2161,58.2685,29100.0
2014-07-11 15:30:00,77.73,77.75,77.68,77.71,27400.0,58.2535,58.2685,58.2161,58.2385,27400.0
2014-07-11 15:35:00,77.71,77.76,77.68,77.75,20100.0,58.2385,58.276,58.2161,58.2685,20100.0
2014-07-11 15:40:00,77.76,77.8,77.75,77.76,32000.0,58.276,58.306,58.2685,58.276,32000.0
2014-07-11 15:45:00,77.77,77.79,77.73,77.74,29200.0,58.2835,58.2985,58.2535,58.261,29200.0
2014-07-11 15:50:00,77.74,77.79,77.73,77.77,49900.0,58.261,58.2985,58.2535,58.2835,49900.0
2014-07-11 15:55:00,77.77,77.83,77.77,77.82,111600.0,58.2835,58.3285,58.2835,58.321,111600.0
2014-07-14 09:30:00,78.63,79.0,78.58,78.73,124400.0,58.928,59.2053,58.8906,59.003,124400.0
2014-07-14 09:35:00,78.73,79.05,78.69,79.01,86700.0,59.003,59.2428,58.973,59.2128,86700.0
2014-07-14 09:40:00,79.02,79.1,78.97,79.02,36800.0,59.2203,59.2803,59.1828,59.2203,36800.0
2014-07-14 09:45:00,79.01,79.16,78.84,79.1,110600.0,59.2128,59.3252,59.0854,59.2803,110600.0
2014-07-14 09:50:00,79.1,79.35,78.99,79.34,78100.0,59.2803,59.4676,59.1978,59.4601,78100.0
2014-07-14 09:55:00,79.31,79.41,79.12,79.14,120400.0,59.4376,59.5126,59.2952,59.3102,120400.0
2014-07-14 10:00:00,79.14,79.56,79.14,79.52,101400.0,59.3102,59.625,59.3102,59.595,101400.0
2014-07-14 10:05:00,79.53,79.59,79.38,79.38,55300.0,59.6025,59.6475,59.4901,59.4901,55300.0
2014-07-14 10:10:00,79.37,79.55,79.31,79.51,50500.0,59.4826,59.6175,59.4376,59.5875,50500.0
2014-07-14 10:15:00,79.52,79.58,79.5,79.55,38700.0,59.595,59.64,59.58,59.6175,38700.0
2014-07-14 10:20:00,79.55,79.64,79.52,79.59,56400.0,59.6175,59.685,59.595,59.6475,56400.0
2014-07-14 10:25:00,79.6,79.73,79.59,79.6,110400.0,59.655,59.7524,59.6475,59.655,110400.0
2014-07-14 10:30:00,79.59,79.77,79.58,79.77,50100.0,59.6475,59.7824,59.64,59.7824,50100.0
2014-07-14 10:35:00,79.74,79.79,79.65,79.68,49800.0,59.7599,59.7974,59.6924,59.7149,49800.0
2014-07-14 10:40:00,79.68,79.69,79.55,79.65,36300.0,59.7149,59.7224,59.6175,59.6924,36300.0
2014-07-14 10:45:00,79.64,79.74,79.64,79.73,28300.0,59.685,59.7599,59.685,59.7524,28300.0
2014-07-14 10:50:00,79.74,79.97,79.74,79.97,74600.0,59.7599,59.9323,59.7599,59.9323,74600.0
2014-07-14 10:55:00,79.95,79.98,79.77,79.83,91700.0,59.9173,59.9398,59.7824,59.8273,91700.0
2014-07-14 11:00:00,79.8,79.85,79.69,79.79,59100.0,59.8049,59.8423,59.7224,59.7974,59100.0
2014-07-14 11:05:00,79.79,79.83,79.74,79.75,27800.0,59.7974,59.8273,59.7599,59.7674,27800.0
2014-07-14 11:10:00,79.75,79.85,79.75,79.84,29200.0,59.7674,59.8423,59.7674,59.8348,29200.0
2014-07-14 11:15:00,79.84,79.89,79.82,79.82,24800.0,59.8348,59.8723,59.8199,59.8199,24800.0
2014-07-14 11:20:00,79.82,79.85,79.77,79.85,35900.0,59.8199,59.8423,59.7824,59.8423,35900.0
2014-07-14 11:25:00,79.84,79.95,79.83,79.89,42700.0,59.8348,59.9173,59.8273,59.8723,42700.0
2014-07-14 11:30:00,79.87,79.92,79.82,79.86,27800.0,59.8573,59.8948,59.8199,59.8498,27800.0
2014-07-14 11:35:00,79.86,79.88,79.71,79.73,29100.0,59.8498,59.8648,59.7374,59.7524,29100.0
2014-07-14 11:40:00,79.72,79.73,79.62,79.64,36600.0,59.7449,59.7524,59.67,59.685,36600.0
2014-07-14 11:45:00,79.63,79.69,79.63,79.68,22600.0,59.6775,59.7224,59.6775,59.7149,22600.0
2014-07-14 11:50:00,79.69,79.69,79.56,79.58,23700.0,59.7224,59.7224,59.625,59.64,23700.0
2014-07-14 11:55:00,79.57,79.58,79.38,79.39,83700.0,59.6325,59.64,59.4901,59.4976,83700.0
2014-07-14 12:00:00,79.38,79.49,79.35,79.49,23100.0,59.4901,59.5725,59.4676,59.5725,23100.0
2014-07-14 12:05:00,79.47,79.49,79.34,79.35,24800.0,59.5575,59.5725,59.4601,59.4676,24800.0
2014-07-14 12:10:00,79.34,79.37,79.3,79.35,18700.0,59.4601,59.4826,59.4301,59.4676,18700.0
2014-07-14 12:15:00,79.35,79.36,79.3,79.32,15800.0,59.4676,59.4751,59.4301,59.4451,15800.0
2014-07-14 12:20:00,79.31,79.37,79.31,79.37,18100.0,59.4376,59.4826,59.4376,59.4826,18100.0
2014-07-14 12:25:00,79.36,79.38,79.25,79.25,22400.0,59.4751,59.4901,59.3927,59.3927,22400.0
2014-07-14 12:30:00,79.25,79.25,79.19,79.19,20400.0,59.3927,59.3927,59.3477,59.3477,20400.0
2014-07-14 12:35:00,79.19,79.32,79.16,79.22,202400.0,59.3477,59.4451,59.3252,59.3702,202400.0
2014-07-14 12:40:00,79.22,79.33,79.2,79.31,26000.0,59.3702,59.4526,59.3552,59.4376,26000.0
2014-07-14 12:45:00,79.31,79.38,79.31,79.31,18500.0,59.4376,59.4901,59.4376,59.4376,18500.0
2014-07-14 12:50:00,79.31,79.39,79.17,79.23,31600.0,59.4376,59.4976,59.3327,59.3777,31600.0
2014-07-14 12:55:00,79.23,79.31,79.22,79.29,10200.0,59.3777,59.4376,59.3702,59.4227,10200.0
2014-07-14 13:00:00,79.28,79.3,79.24,79.28,9000.0,59.4152,59.4301,59.3852,59.4152,9000.0
2014-07-14 13:05:00,79.29,79.38,79.29,79.38,23600.0,59.4227,59.4901,59.4227,59.4901,23600.0
2014-07-14 13:10:00,79.37,79.38,79.22,79.22,26800.0,59.4826,59.4901,59.3702,59.3702,26800.0
2014-07-14 13:15:00,79.21,79.28,79.2,79.28,14700.0,59.3627,59.4152,59.3552,59.4152,14700.0
2014-07-14 13:20:00,79.28,79.34,79.23,79.23,90300.0,59.4152,59.4601,59.3777,59.3777,90300.0
2014-07-14 13:25:00,79.23,79.24,79.22,79.22,12300.0,59.3777,59.3852,59.3702,59.3702,12300.0
2014-07-14 13:30:00,79.22,79.23,79.14,79.23,22100.0,59.3702,59.3777,59.3102,59.3777,22100.0
2014-07-14 13:35:00,79.23,79.24,79.15,79.17,19800.0,59.3777,59.3852,59.3177,59.3327,19800.0
2014-07-14 13:40:00,79.16,79.26,79.16,79.25,18000.0,59.3252,59.4002,59.3252,59.3927,18000.0
2014-07-14 13:45:00,79.25,79.26,79.19,79.19,13600.0,59.3927,59.4002,59.3477,59.3477,13600.0
2014-07-14 13:50:00,79.19,79.25,79.19,79.24,14800.0,59.3477,59.3927,59.3477,59.3852,14800.0
2014-07-14 13:55:00,79.23,79.24,79.19,79.21,10900.0,59.3777,59.3852,59.3477,59.3627,10900.0
2014-07-14 14:00:00,79.2,79.25,79.19,79.24,20300.0,59.3552,59.3927,59.3477,59.3852,20300.0
2014-07-14 14:05:00,79.24,79.24,79.2,79.23,16400.0,59.3852,59.3852,59.3552,59.3777,16400.0
2014-07-14 14:10:00,79.23,79.25,79.16,79.16,31500.0,59.3777,59.3927,59.3252,59.3252,31500.0
2014-07-14 14:15:00,79.17,79.18,79.14,79.17,15400.0,59.3327,59.3402,59.3102,59.3327,15400.0
2014-07-14 14:20:00,79.16,79.22,79.15,79.21,14300.0,59.3252,59.3702,59.3177,59.3627,14300.0
2014-07-14 14:25:00,79.2,79.21,79.17,79.17,22900.0,59.3552,59.3627,59.3327,59.3327,22900.0
2014-07-14 14:30:00,79.16,79.21,79.16,79.16,17600.0,59.3252,59.3627,59.3252,59.3252,17600.0
2014-07-14 14:35:00,79.16,79.17,79.14,79.16,16700.0,59.3252,59.3327,59.3102,59.3252,16700.0
2014-07-14 14:40:00,79.15,79.17,79.12,79.12,21200.0,59.3177,59.3327,59.2952,59.2952,21200.0
2014-07-14 14:45:00,79.11,79.16,79.1,79.15,20100.0,59.2878,59.3252,59.2803,59.3177,20100.0
2014-07-14 14:50:00,79.15,79.16,79.12,79.15,25900.0,59.3177,59.3252,59.2952,59.3177,25900.0
2014-07-14 14:55:00,79.16,79.17,79.14,79.16,18900.0,59.3252,59.3327,59.3102,59.3252,18900.0
2014-07-14 15:00:00,79.16,79.18,79.15,79.16,35100.0,59.3252,59.3402,59.3177,59.3252,35100.0
2014-07-14 15:05:00,79.16,79.16,79.14,79.14,22500.0,59.3252,59.3252,59.3102,59.3102,22500.0
2014-07-14 15:10:00,79.14,79.16,79.12,79.13,24100.0,59.3102,59.3252,59.2952,59.3027,24100.0
2014-07-14 15:15:00,79.12,79.16,79.1,79.14,28100.0,59.2952,59.3252,59.2803,59.3102,28100.0
2014-07-14 15:20:00,79.14,79.15,79.02,79.03,70300.0,59.3102,59.3177,59.2203,59.2278,70300.0
2014-07-14 15:25:00,79.03,79.04,79.01,79.02,32000.0,59.2278,59.2353,59.2128,59.2203,32000.0
2014-07-14 15:30:00,79.02,79.03,78.98,79.0,69400.0,59.2203,59.2278,59.1903,59.2053,69400.0
2014-07-14 15:35:00,79.0,79.02,78.95,78.95,66400.0,59.2053,59.2203,59.1678,59.1678,66400.0
2014-07-14 15:40:00,78.95,79.03,78.95,78.99,49500.0,59.1678,59.2278,59.1678,59.1978,49500.0
2014-07-14 15:45:00,78.99,79.03,78.98,79.0,64700.0,59.1978,59.2278,59.1903,59.2053,64700.0
2014-07-14 15:50:00,79.0,79.01,78.96,78.98,77200.0,59.2053,59.2128,59.1753,59.1903,77200.0
2014-07-14 15:55:00,78.98,79.05,78.97,79.05,123300.0,59.1903,59.2428,59.1828,59.2428,123300.0
2014-07-15 09:30:00,79.33,79.33,79.16,79.2,89100.0,59.4526,59.4526,59.3252,59.3552,89100.0
2014-07-15 09:35:00,79.22,79.34,79.18,79.27,29500.0,59.3702,59.4601,59.3402,59.4077,29500.0
2014-07-15 09:40:00,79.3,79.43,79.27,79.3,26300.0,59.4301,59.5276,59.4077,59.4301,26300.0
2014-07-15 09:45:00,79.3,79.34,79.22,79.31,27000.0,59.4301,59.4601,59.3702,59.4376,27000.0
2014-07-15 09:50:00,79.3,79.31,79.02,79.05,96000.0,59.4301,59.4376,59.2203,59.2428,96000.0
2014-07-15 09:55:00,79.04,79.06,78.92,78.96,23900.0,59.2353,59.2503,59.1454,59.1753,23900.0
2014-07-15 10:00:00,78.98,79.09,78.84,78.84,50200.0,59.1903,59.2728,59.0854,59.0854,50200.0
2014-07-15 10:05:00,78.85,78.99,78.79,78.99,18700.0,59.0929,59.1978,59.0479,59.1978,18700.0
2014-07-15 10:10:00,78.97,79.05,78.67,78.67,18200.0,59.1828,59.2428,58.958,58.958,18200.0
2014-07-15 10:15:00,78.67,78.73,78.61,78.68,24800.0,58.958,59.003,58.913,58.9655,24800.0
2014-07-15 10:20:00,78.68,78.72,78.6,78.65,21900.0,58.9655,58.9955,58.9055,58.943,21900.0
2014-07-15 10:25:00,78.68,78.7,78.62,78.67,18600.0,58.9655,58.9805,58.9205,58.958,18600.0
2014-07-15 10:30:00,78.65,78.7,78.58,78.61,46100.0,58.943,58.9805,58.8906,58.913,46100.0
2014-07-15 10:35:00,78.6,78.69,78.46,78.48,38700.0,58.9055,58.973,58.8006,58.8156,38700.0
2014-07-15 10:40:00,78.46,78.46,78.34,78.41,22500.0,58.8006,58.8006,58.7107,58.7631,22500.0
2014-07-15 10:45:00,78.41,78.41,78.17,78.19,28100.0,58.7631,58.7631,58.5833,58.5983,28100.0
2014-07-15 10:50:00,78.17,78.33,78.14,78.33,45500.0,58.5833,58.7032,58.5608,58.7032,45500.0
2014-07-15 10:55:00,78.34,78.46,78.33,78.39,17500.0,58.7107,58.8006,58.7032,58.7482,17500.0
2014-07-15 11:00:00,78.37,78.37,78.3,78.32,19900.0,58.7332,58.7332,58.6807,58.6957,19900.0
2014-07-15 11:05:00,78.31,78.46,78.3,78.44,25000.0,58.6882,58.8006,58.6807,58.7856,25000.0
2014-07-15 11:10:00,78.44,78.6,78.44,78.53,26100.0,58.7856,58.9055,58.7856,58.8531,26100.0
2014-07-15 11:15:00,78.53,78.6,78.53,78.56,11300.0,58.8531,58.9055,58.8531,58.8756,11300.0
2014-07-15 11:20:00,78.56,78.6,78.48,78.51,15100.0,58.8756,58.9055,58.8156,58.8381,15100.0
2014-07-15 11:25:00,78.52,78.55,78.49,78.49,18700.0,58.8456,58.8681,58.8231,58.8231,18700.0
2014-07-15 11:30:00,78.49,78.49,78.36,78.38,20400.0,58.8231,58.8231,58.7257,58.7407,20400.0
2014-07-15 11:35:00,78.39,78.4,78.31,78.33,16600.0,58.7482,58.7557,58.6882,58.7032,16600.0
2014-07-15 11:40:00,78.33,78.33,78.23,78.26,25600.0,58.7032,58.7032,58.6283,58.6507,25600.0
2014-07-15 11:45:00,78.26,78.3,78.24,78.25,21200.0,58.6507,58.6807,58.6357,58.6432,21200.0
2014-07-15 11:50:00,78.26,78.33,78.26,78.28,10200.0,58.6507,58.7032,58.6507,58.6657,10200.0
2014-07-15 11:55:00,78.27,78.27,78.11,78.12,18500.0,58.6582,58.6582,58.5383,58.5458,18500.0
2014-07-15 12:00:00,78.12,78.21,78.05,78.07,15000.0,58.5458,58.6133,58.4934,58.5083,15000.0
2014-07-15 12:05:00,78.09,78.2,78.08,78.16,20000.0,58.5233,58.6058,58.5158,58.5758,20000.0
2014-07-15 12:10:00,78.16,78.19,78.12,78.13,15500.0,58.5758,58.5983,58.5458,58.5533,15500.0
2014-07-15 12:15:00,78.12,78.24,78.12,78.22,11100.0,58.5458,58.6357,58.5458,58.6208,11100.0
2014-07-15 12:20:00,78.21,78.25,78.14,78.19,17700.0,58.6133,58.6432,58.5608,58.5983,17700.0
2014-07-15 12:25:00,78.18,78.28,78.17,78.26,11600.0,58.5908,58.6657,58.5833,58.6507,11600.0
2014-07-15 12:30:00,78.26,78.3,78.24,78.27,13600.0,58.6507,58.6807,58.6357,58.6582,13600.0
2014-07-15 12:35:00,78.26,78.35,78.21,78.34,14900.0,58.6507,58.7182,58.6133,58.7107,14900.0
2014-07-15 12:40:00,78.35,78.38,78.34,78.35,7100.0,58.7182,58.7407,58.7107,58.7182,7100.0
2014-07-15 12:45:00,78.35,78.35,78.26,78.3,12300.0,58.7182,58.7182,58.6507,58.6807,12300.0
2014-07-15 12:50:00,78.3,78.3,78.18,78.18,14600.0,58.6807,58.6807,58.5908,58.5908,14600.0
2014-07-15 12:55:00,78.18,78.19,78.08,78.08,16000.0,58.5908,58.5983,58.5158,58.5158,16000.0
2014-07-15 13:00:00,78.09,78.15,78.06,78.07,24300.0,58.5233,58.5683,58.5008,58.5083,24300.0
2014-07-15 13:05:00,78.07,78.14,78.04,78.11,26500.0,58.5083,58.5608,58.4859,58.5383,26500.0
2014-07-15 13:10:00,78.09,78.2,78.08,78.2,13600.0,58.5233,58.6058,58.5158,58.6058,13600.0
2014-07-15 13:15:00,78.21,78.34,78.2,78.31,38400.0,58.6133,58.7107,58.6058,58.6882,38400.0
2014-07-15 13:20:00,78.31,78.31,78.2,78.23,23900.0,58.6882,58.6882,58.6058,58.6283,23900.0
2014-07-15 13:25:00,78.22,78.27,78.2,78.25,20200.0,58.6208,58.6582,58.6058,58.6432,20200.0
2014-07-15 13:30:00,78.26,78.28,78.23,78.26,15400.0,58.6507,58.6657,58.6283,58.6507,15400.0
2014-07-15 13:35:00,78.28,78.33,78.24,78.24,20800.0,58.6657,58.7032,58.6357,58.6357,20800.0
2014-07-15 13:40:00,78.23,78.25,78.18,78.22,22600.0,58.6283,58.6432,58.5908,58.6208,22600.0
2014-07-15 13:45:00,78.23,78.24,78.19,78.19,16900.0,58.6283,58.6357,58.5983,58.5983,16900.0
2014-07-15 13:50:00,78.19,78.25,78.13,78.14,17900.0,58.5983,58.6432,58.5533,58.5608,17900.0
2014-07-15 13:55:00,78.14,78.18,78.13,78.15,19300.0,58.5608,58.5908,58.5533,58.5683,19300.0
2014-07-15 14:00:00,78.16,78.21,78.15,78.17,25400.0,58.5758,58.6133,58.5683,58.5833,25400.0
2014-07-15 14:05:00,78.17,78.26,78.15,78.2,23300.0,58.5833,58.6507,58.5683,58.6058,23300.0
2014-07-15 14:10:00,78.22,78.28,78.22,78.28,20500.0,58.6208,58.6657,58.6208,58.6657,20500.0
2014-07-15 14:15:00,78.28,78.42,78.28,78.42,29100.0,58.6657,58.7706,58.6657,58.7706,29100.0
2014-07-15 14:20:00,78.41,78.48,78.41,78.48,25400.0,58.7631,58.8156,58.7631,58.8156,25400.0
2014-07-15 14:25:00,78.48,78.49,78.38,78.49,28400.0,58.8156,58.8231,58.7407,58.8231,28400.0
2014-07-15 14:30:00,78.5,78.52,78.43,78.47,20300.0,58.8306,58.8456,58.7781,58.8081,20300.0
2014-07-15 14:35:00,78.47,78.53,78.47,78.47,24300.0,58.8081,58.8531,58.8081,58.8081,24300.0
2014-07-15 14:40:00,78.48,78.53,78.43,78.45,14100.0,58.8156,58.8531,58.7781,58.7931,14100.0
2014-07-15 14:45:00,78.45,78.46,78.42,78.44,20900.0,58.7931,58.8006,58.7706,58.7856,20900.0
2014-07-15 14:50:00,78.44,78.57,78.44,78.57,21000.0,58.7856,58.8831,58.7856,58.8831,21000.0
2014-07-15 14:55:00,78.57,78.6,78.56,78.6,17300.0,58.8831,58.9055,58.8756,58.9055,17300.0
2014-07-15 15:00:00,78.59,78.6,78.51,78.51,15600.0,58.898,58.9055,58.8381,58.8381,15600.0
2014-07-15 15:05:00,78.51,78.51,78.39,78.41,25200.0,58.8381,58.8381,58.7482,58.7631,25200.0
2014-07-15 15:10:00,78.4,78.44,78.36,78.44,19900.0,58.7557,58.7856,58.7257,58.7856,19900.0
2014-07-15 15:15:00,78.43,78.44,78.35,78.35,20200.0,58.7781,58.7856,58.7182,58.7182,20200.0
2014-07-15 15:20:00,78.36,78.43,78.36,78.42,54300.0,58.7257,58.7781,58.7257,58.7706,54300.0
2014-07-15 15:25:00,78.42,78.5,78.42,78.48,46400.0,58.7706,58.8306,58.7706,58.8156,46400.0
2014-07-15 15:30:00,78.49,78.53,78.48,78.52,47000.0,58.8231,58.8531,58.8156,58.8456,47000.0
2014-07-15 15:35:00,78.51,78.57,78.49,78.57,32800.0,58.8381,58.8831,58.8231,58.8831,32800.0
2014-07-15 15:40:00,78.56,78.69,78.56,78.67,66600.0,58.8756,58.973,58.8756,58.958,66600.0
2014-07-15 15:45:00,78.67,78.69,78.64,78.66,81100.0,58.958,58.973,58.9355,58.9505,81100.0
2014-07-15 15:50:00,78.66,78.66,78.63,78.64,44900.0,58.9505,58.9505,58.928,58.9355,44900.0
2014-07-15 15:55:00,78.64,78.68,78.62,78.63,82700.0,58.9355,58.9655,58.9205,58.928,82700.0
2014-07-16 09:30:00,79.09,79.38,78.99,79.33,53100.0,59.2728,59.4901,59.1978,59.4526,53100.0
2014-07-16 09:35:00,79.33,79.39,79.09,79.28,16400.0,59.4526,59.4976,59.2728,59.4152,16400.0
2014-07-16 09:40:00,79.28,79.3,79.0,79.12,12200.0,59.4152,59.4301,59.2053,59.2952,12200.0
2014-07-16 09:45:00,79.15,79.28,79.15,79.21,19800.0,59.3177,59.4152,59.3177,59.3627,19800.0
2014-07-16 09:50:00,79.21,79.24,79.0,79.0,17000.0,59.3627,59.3852,59.2053,59.2053,17000.0
2014-07-16 09:55:00,79.0,79.05,78.91,79.02,44800.0,59.2053,59.2428,59.1379,59.2203,44800.0
2014-07-16 10:00:00,79.09,79.22,79.06,79.22,18900.0,59.2728,59.3702,59.2503,59.3702,18900.0
2014-07-16 10:05:00,79.22,79.33,79.17,79.32,21900.0,59.3702,59.4526,59.3327,59.4451,21900.0
2014-07-16 10:10:00,79.31,79.39,79.26,79.37,16900.0,59.4376,59.4976,59.4002,59.4826,16900.0
2014-07-16 10:15:00,79.37,79.37,79.2,79.24,19600.0,59.4826,59.4826,59.3552,59.3852,19600.0
2014-07-16 10:20:00,79.21,79.34,79.16,79.29,27900.0,59.3627,59.4601,59.3252,59.4227,27900.0
2014-07-16 10:25:00,79.27,79.33,79.23,79.32,22600.0,59.4077,59.4526,59.3777,59.4451,22600.0
2014-07-16 10:30:00,79.34,79.42,79.29,79.42,25800.0,59.4601,59.5201,59.4227,59.5201,25800.0
2014-07-16 10:35:00,79.43,79.43,79.28,79.33,23800.0,59.5276,59.5276,59.4152,59.4526,23800.0
2014-07-16 10:40:00,79.35,79.36,79.21,79.26,53300.0,59.4676,59.4751,59.3627,59.4002,53300.0
2014-07-16 10:45:00,79.27,79.27,79.08,79.14,24500.0,59.4077,59.4077,59.2653,59.3102,24500.0
2014-07-16 10:50:00,79.14,79.33,79.14,79.29,143400.0,59.3102,59.4526,59.3102,59.4227,143400.0
2014-07-16 10:55:00,79.3,79.33,79.28,79.33,21100.0,59.4301,59.4526,59.4152,59.4526,21100.0
2014-07-16 11:00:00,79.31,79.33,79.26,79.28,19800.0,59.4376,59.4526,59.4002,59.4152,19800.0
2014-07-16 11:05:00,79.28,79.39,79.22,79.39,16000.0,59.4152,59.4976,59.3702,59.4976,16000.0
2014-07-16 11:10:00,79.39,79.45,79.35,79.45,44600.0,59.4976,59.5426,59.4676,59.5426,44600.0
2014-07-16 11:15:00,79.44,79.44,79.33,79.33,102900.0,59.5351,59.5351,59.4526,59.4526,102900.0
2014-07-16 11:20:00,79.33,79.42,79.33,79.42,22100.0,59.4526,59.5201,59.4526,59.5201,22100.0
2014-07-16 11:25:00,79.42,79.48,79.39,79.46,31900.0,59.5201,59.565,59.4976,59.5501,31900.0
2014-07-16 11:30:00,79.46,79.47,79.41,79.46,30900.0,59.5501,59.5575,59.5126,59.5501,30900.0
2014-07-16 11:35:00,79.45,79.48,79.4,79.4,29800.0,59.5426,59.565,59.5051,59.5051,29800.0
2014-07-16 11:40:00,79.4,79.5,79.4,79.49,20600.0,59.5051,59.58,59.5051,59.5725,20600.0
2014-07-16 11:45:00,79.49,79.51,79.45,79.47,25400.0,59.5725,59.5875,59.5426,59.5575,25400.0
2014-07-16 11:50:00,79.48,79.61,79.47,79.61,26100.0,59.565,59.6625,59.5575,59.6625,26100.0
2014-07-16 11:55:00,79.6,79.61,79.43,79.44,96600.0,59.655,59.6625,59.5276,59.5351,96600.0
2014-07-16 12:00:00,79.44,79.47,79.37,79.37,15800.0,59.5351,59.5575,59.4826,59.4826,15800.0
2014-07-16 12:05:00,79.37,79.54,79.37,79.51,19100.0,59.4826,59.61,59.4826,59.5875,19100.0
2014-07-16 12:10:00,79.51,79.59,79.5,79.59,16300.0,59.5875,59.6475,59.58,59.6475,16300.0
2014-07-16 12:15:00,79.58,79.65,79.56,79.64,28400.0,59.64,59.6924,59.625,59.685,28400.0
2014-07-16 12:20:00,79.63,79.69,79.63,79.69,17100.0,59.6775,59.7224,59.6775,59.7224,17100.0
2014-07-16 12:25:00,79.69,79.74,79.68,79.7,18800.0,59.7224,59.7599,59.7149,59.7299,18800.0
2014-07-16 12:30:00,79.72,79.78,79.72,79.77,24100.0,59.7449,59.7899,59.7449,59.7824,24100.0
2014-07-16 12:35:00,79.77,79.81,79.76,79.81,41300.0,59.7824,59.8124,59.7749,59.8124,41300.0
2014-07-16 12:40:00,79.81,79.85,79.8,79.84,26000.0,59.8124,59.8423,59.8049,59.8348,26000.0
2014-07-16 12:45:00,79.84,79.87,79.81,79.82,29400.0,59.8348,59.8573,59.8124,59.8199,29400.0
2014-07-16 12:50:00,79.82,79.82,79.75,79.77,24700.0,59.8199,59.8199,59.7674,59.7824,24700.0
2014-07-16 12:55:00,79.78,79.84,79.77,79.83,13300.0,59.7899,59.8348,59.7824,59.8273,13300.0
2014-07-16 13:00:00,79.83,79.83,79.77,79.79,19100.0,59.8273,59.8273,59.7824,59.7974,19100.0
2014-07-16 13:05:00,79.78,79.8,79.74,79.77,22000.0,59.7899,59.8049,59.7599,59.7824,22000.0
2014-07-16 13:10:00,79.77,79.83,79.75,79.81,15200.0,59.7824,59.8273,59.7674,59.8124,15200.0
2014-07-16 13:15:00,79.81,79.87,79.78,79.78,21600.0,59.8124,59.8573,59.7899,59.7899,21600.0
2014-07-16 13:20:00,79.8,79.81,79.77,79.79,14400.0,59.8049,59.8124,59.7824,59.7974,14400.0
2014-07-16 13:25:00,79.79,79.84,79.78,79.84,16900.0,59.7974,59.8348,59.7899,59.8348,16900.0
2014-07-16 13:30:00,79.84,79.88,79.84,79.86,14400.0,59.8348,59.8648,59.8348,59.8498,14400.0
2014-07-16 13:35:00,79.85,79.85,79.77,79.77,11500.0,59.8423,59.8423,59.7824,59.7824,11500.0
2014-07-16 13:40:00,79.77,79.78,79.69,79.71,15400.0,59.7824,59.7899,59.7224,59.7374,15400.0
2014-07-16 13:45:00,79.71,79.76,79.71,79.75,25300.0,59.7374,59.7749,59.7374,59.7674,25300.0
2014-07-16 13:50:00,79.75,79.75,79.72,79.72,20600.0,59.7674,59.7674,59.7449,59.7449,20600.0
2014-07-16 13:55:00,79.72,79.72,79.69,79.7,36500.0,59.7449,59.7449,59.7224,59.7299,36500.0
2014-07-16 14:00:00,79.7,79.75,79.68,79.74,33600.0,59.7299,59.7674,59.7149,59.7599,33600.0
2014-07-16 14:05:00,79.74,79.75,79.71,79.73,33400.0,59.7599,59.7674,59.7374,59.7524,33400.0
2014-07-16 14:10:00,79.72,79.81,79.72,79.81,17300.0,59.7449,59.8124,59.7449,59.8124,17300.0
2014-07-16 14:15:00,79.81,79.83,79.8,79.81,15100.0,59.8124,59.8273,59.8049,59.8124,15100.0
2014-07-16 14:20:00,79.8,79.8,79.74,79.74,24200.0,59.8049,59.8049,59.7599,59.7599,24200.0
2014-07-16 14:25:00,79.74,79.75,79.67,79.7,23800.0,59.7599,59.7674,59.7074,59.7299,23800.0
2014-07-16 14:30:00,79.69,79.73,79.68,79.69,29900.0,59.7224,59.7524,59.7149,59.7224,29900.0
2014-07-16 14:35:00,79.7,79.75,79.62,79.62,56300.0,59.7299,59.7674,59.67,59.67,56300.0
2014-07-16 14:40:00,79.62,79.62,79.56,79.56,20000.0,59.67,59.67,59.625,59.625,20000.0
2014-07-16 14:45:00,79.56,79.61,79.54,79.54,25400.0,59.625,59.6625,59.61,59.61,25400.0
2014-07-16 14:50:00,79.55,79.59,79.52,79.56,21000.0,59.6175,59.6475,59.595,59.625,21000.0
2014-07-16 14:55:00,79.57,79.57,79.51,79.52,24100.0,59.6325,59.6325,59.5875,59.595,24100.0
2014-07-16 15:00:00,79.52,79.54,79.5,79.53,17100.0,59.595,59.61,59.58,59.6025,17100.0
2014-07-16 15:05:00,79.54,79.54,79.49,79.5,34200.0,59.61,59.61,59.5725,59.58,34200.0
2014-07-16 15:10:00,79.5,79.54,79.49,79.54,27300.0,59.58,59.61,59.5725,59.61,27300.0
2014-07-16 15:15:00,79.55,79.55,79.51,79.51,25800.0,59.6175,59.6175,59.5875,59.5875,25800.0
2014-07-16 15:20:00,79.52,79.57,79.51,79.55,42300.0,59.595,59.6325,59.5875,59.6175,42300.0
2014-07-16 15:25:00,79.55,79.6,79.55,79.6,35500.0,59.6175,59.655,59.6175,59.655,35500.0
2014-07-16 15:30:00,79.59,79.59,79.52,79.53,44000.0,59.6475,59.6475,59.595,59.6025,44000.0
2014-07-16 15:35:00,79.53,79.53,79.5,79.53,37000.0,59.6025,59.6025,59.58,59.6025,37000.0
2014-07-16 15:40:00,79.53,79.54,79.47,79.47,39000.0,59.6025,59.61,59.5575,59.5575,39000.0
2014-07-16 15:45:00,79.47,79.49,79.42,79.43,81500.0,59.5575,59.5725,59.5201,59.5276,81500.0
2014-07-16 15:50:00,79.43,79.47,79.39,79.4,62400.0,59.5276,59.5575,59.4976,59.5051,62400.0
2014-07-16 15:55:00,79.4,79.47,79.37,79.45,128800.0,59.5051,59.5575,59.4826,59.5426,128800.0
2014-07-17 09:30:00,79.15,79.15,78.68,78.7,42700.0,59.3177,59.3177,58.9655,58.9805,42700.0
2014-07-17 09:35:00,78.74,79.04,78.71,79.04,23200.0,59.0105,59.2353,58.988,59.2353,23200.0
2014-07-17 09:40:00,79.02,79.05,78.87,78.89,10000.0,59.2203,59.2428,59.1079,59.1229,10000.0
2014-07-17 09:45:00,78.92,79.09,78.92,78.97,10000.0,59.1454,59.2728,59.1454,59.1828,10000.0
2014-07-17 09:50:00,78.96,79.17,78.9,79.06,16700.0,59.1753,59.3327,59.1304,59.2503,16700.0
2014-07-17 09:55:00,79.08,79.09,79.0,79.07,6800.0,59.2653,59.2728,59.2053,59.2578,6800.0
2014-07-17 10:00:00,79.09,79.15,79.05,79.13,30000.0,59.2728,59.3177,59.2428,59.3027,30000.0
2014-07-17 10:05:00,79.13,79.17,79.06,79.13,15700.0,59.3027,59.3327,59.2503,59.3027,15700.0
2014-07-17 10:10:00,79.12,79.21,79.08,79.19,13600.0,59.2952,59.3627,59.2653,59.3477,13600.0
2014-07-17 10:15:00,79.19,79.24,79.13,79.16,10900.0,59.3477,59.3852,59.3027,59.3252,10900.0
2014-07-17 10:20:00,79.12,79.28,79.12,79.18,10300.0,59.2952,59.4152,59.2952,59.3402,10300.0
2014-07-17 10:25:00,79.2,79.34,79.18,79.34,15200.0,59.3552,59.4601,59.3402,59.4601,15200.0
2014-07-17 10:30:00,79.31,79.35,79.24,79.3,14600.0,59.4376,59.4676,59.3852,59.4301,14600.0
2014-07-17 10:35:00,79.31,79.32,79.21,79.22,15300.0,59.4376,59.4451,59.3627,59.3702,15300.0
2014-07-17 10:40:00,79.24,79.29,79.19,79.21,8100.0,59.3852,59.4227,59.3477,59.3627,8100.0
2014-07-17 10:45:00,79.2,79.21,79.11,79.12,6000.0,59.3552,59.3627,59.2878,59.2952,6000.0
2014-07-17 10:50:00,79.13,79.15,79.08,79.09,20100.0,59.3027,59.3177,59.2653,59.2728,20100.0
2014-07-17 10:55:00,79.09,79.1,79.05,79.05,5700.0,59.2728,59.2803,59.2428,59.2428,5700.0
2014-07-17 11:00:00,79.07,79.07,78.97,79.01,10400.0,59.2578,59.2578,59.1828,59.2128,10400.0
2014-07-17 11:05:00,78.99,79.03,78.93,78.97,11600.0,59.1978,59.2278,59.1529,59.1828,11600.0
2014-07-17 11:10:00,78.96,78.98,78.86,78.91,17200.0,59.1753,59.1903,59.1004,59.1379,17200.0
2014-07-17 11:15:00,78.9,78.92,78.82,78.87,12000.0,59.1304,59.1454,59.0704,59.1079,12000.0
2014-07-17 11:20:00,78.86,78.88,78.73,78.73,16000.0,59.1004,59.1154,59.003,59.003,16000.0
2014-07-17 11:25:00,78.74,78.78,78.62,78.67,25700.0,59.0105,59.0404,58.9205,58.958,25700.0
2014-07-17 11:30:00,78.63,78.8,78.54,78.7,35700.0,58.928,59.0554,58.8606,58.9805,35700.0
2014-07-17 11:35:00,78.7,78.86,78.7,78.76,46000.0,58.9805,59.1004,58.9805,59.0255,46000.0
2014-07-17 11:40:00,78.77,78.81,78.67,78.68,18000.0,59.0329,59.0629,58.958,58.9655,18000.0
2014-07-17 11:45:00,78.7,78.73,78.62,78.69,12800.0,58.9805,59.003,58.9205,58.973,12800.0
2014-07-17 11:50:00,78.66,78.68,78.6,78.63,6700.0,58.9505,58.9655,58.9055,58.928,6700.0
2014-07-17 11:55:00,78.64,78.68,78.54,78.56,7900.0,58.9355,58.9655,58.8606,58.8756,7900.0
2014-07-17 12:00:00,78.59,78.59,78.36,78.42,47100.0,58.898,58.898,58.7257,58.7706,47100.0
2014-07-17 12:05:00,78.42,78.54,78.33,78.47,19900.0,58.7706,58.8606,58.7032,58.8081,19900.0
2014-07-17 12:10:00,78.46,78.56,78.46,78.55,13700.0,58.8006,58.8756,58.8006,58.8681,13700.0
2014-07-17 12:15:00,78.54,78.59,78.54,78.57,7700.0,58.8606,58.898,58.8606,58.8831,7700.0
2014-07-17 12:20:00,78.55,78.57,78.48,78.49,5100.0,58.8681,58.8831,58.8156,58.8231,5100.0
2014-07-17 12:25:00,78.5,78.58,78.48,78.56,7600.0,58.8306,58.8906,58.8156,58.8756,7600.0
2014-07-17 12:30:00,78.57,78.57,78.51,78.57,10500.0,58.8831,58.8831,58.8381,58.8831,10500.0
2014-07-17 12:35:00,78.57,78.69,78.56,78.67,25100.0,58.8831,58.973,58.8756,58.958,25100.0
2014-07-17 12:40:00,78.7,78.7,78.62,78.65,7300.0,58.9805,58.9805,58.9205,58.943,7300.0
2014-07-17 12:45:00,78.65,78.65,78.6,78.63,8800.0,58.943,58.943,58.9055,58.928,8800.0
2014-07-17 12:50:00,78.64,78.65,78.58,78.63,6300.0,58.9355,58.943,58.8906,58.928,6300.0
2014-07-17 12:55:00,78.63,78.68,78.62,78.65,8900.0,58.928,58.9655,58.9205,58.943,8900.0
2014-07-17 13:00:00,78.67,78.75,78.67,78.71,8600.0,58.958,59.018,58.958,58.988,8600.0
2014-07-17 13:05:00,78.7,78.71,78.66,78.71,5900.0,58.9805,58.988,58.9505,58.988,5900.0
2014-07-17 13:10:00,78.71,78.85,78.71,78.85,11200.0,58.988,59.0929,58.988,59.0929,11200.0
2014-07-17 13:15:00,78.85,78.9,78.76,78.78,15100.0,59.0929,59.1304,59.0255,59.0404,15100.0
2014-07-17 13:20:00,78.76,78.78,78.69,78.7,6600.0,59.0255,59.0404,58.973,58.9805,6600.0
2014-07-17 13:25:00,78.72,78.74,78.69,78.7,8500.0,58.9955,59.0105,58.973,58.9805,8500.0
2014-07-17 13:30:00,78.72,78.76,78.68,78.71,6200.0,58.9955,59.0255,58.9655,58.988,6200.0
2014-07-17 13:35:00,78.71,78.76,78.59,78.59,9600.0,58.988,59.0255,58.898,58.898,9600.0
2014-07-17 13:40:00,78.57,78.62,78.53,78.57,10300.0,58.8831,58.9205,58.8531,58.8831,10300.0
2014-07-17 13:45:00,78.57,78.65,78.56,78.61,5600.0,58.8831,58.943,58.8756,58.913,5600.0
2014-07-17 13:50:00,78.62,78.65,78.56,78.58,5800.0,58.9205,58.943,58.8756,58.8906,5800.0
2014-07-17 13:55:00,78.58,78.6,78.53,78.57,8600.0,58.8906,58.9055,58.8531,58.8831,8600.0
2014-07-17 14:00:00,78.55,78.56,78.49,78.49,13000.0,58.8681,58.8756,58.8231,58.8231,13000.0
2014-07-17 14:05:00,78.48,78.52,78.46,78.48,16300.0,58.8156,58.8456,58.8006,58.8156,16300.0
2014-07-17 14:10:00,78.49,78.59,78.49,78.53,11800.0,58.8231,58.898,58.8231,58.8531,11800.0
2014-07-17 14:15:00,78.54,78.58,78.5,78.53,11100.0,58.8606,58.8906,58.8306,58.8531,11100.0
2014-07-17 14:20:00,78.5,78.54,78.44,78.52,10700.0,58.8306,58.8606,58.7856,58.8456,10700.0
2014-07-17 14:25:00,78.51,78.51,78.42,78.48,10600.0,58.8381,58.8381,58.7706,58.8156,10600.0
2014-07-17 14:30:00,78.48,78.56,78.48,78.55,11400.0,58.8156,58.8756,58.8156,58.8681,11400.0
2014-07-17 14:35:00,78.54,78.59,78.49,78.59,12200.0,58.8606,58.898,58.8231,58.898,12200.0
2014-07-17 14:40:00,78.6,78.61,78.56,78.57,10200.0,58.9055,58.913,58.8756,58.8831,10200.0
2014-07-17 14:45:00,78.58,78.6,78.49,78.49,9200.0,58.8906,58.9055,58.8231,58.8231,9200.0
2014-07-17 14:50:00,78.5,78.53,78.46,78.5,15100.0,58.8306,58.8531,58.8006,58.8306,15100.0
2014-07-17 14:55:00,78.53,78.57,78.5,78.52,9700.0,58.8531,58.8831,58.8306,58.8456,9700.0
2014-07-17 15:00:00,78.51,78.57,78.46,78.52,19700.0,58.8381,58.8831,58.8006,58.8456,19700.0
2014-07-17 15:05:00,78.51,78.59,78.47,78.47,24900.0,58.8381,58.898,58.8081,58.8081,24900.0
2014-07-17 15:10:00,78.5,78.55,78.46,78.48,19600.0,58.8306,58.8681,58.8006,58.8156,19600.0
2014-07-17 15:15:00,78.49,78.5,78.3,78.3,38800.0,58.8231,58.8306,58.6807,58.6807,38800.0
2014-07-17 15:20:00,78.31,78.42,78.31,78.4,24400.0,58.6882,58.7706,58.6882,58.7557,24400.0
2014-07-17 15:25:00,78.41,78.41,78.29,78.31,46600.0,58.7631,58.7631,58.6732,58.6882,46600.0
2014-07-17 15:30:00,78.29,78.34,78.24,78.24,63300.0,58.6732,58.7107,58.6357,58.6357,63300.0
2014-07-17 15:35:00,78.26,78.37,78.25,78.3,43500.0,58.6507,58.7332,58.6432,58.6807,43500.0
2014-07-17 15:40:00,78.31,78.31,78.18,78.2,48800.0,58.6882,58.6882,58.5908,58.6058,48800.0
2014-07-17 15:45:00,78.21,78.31,78.11,78.31,86000.0,58.6133,58.6882,58.5383,58.6882,86000.0
2014-07-17 15:50:00,78.31,78.34,78.26,78.28,100100.0,58.6882,58.7107,58.6507,58.6657,100100.0
2014-07-17 15:55:00,78.28,78.33,78.22,78.26,186800.0,58.6657,58.7032,58.6208,58.6507,186800.0
2014-07-18 09:30:00,78.45,78.45,78.34,78.34,4000.0,58.7931,58.7931,58.7107,58.7107,4000.0
2014-07-18 09:35:00,78.37,78.86,78.37,78.75,184100.0,58.7332,59.1004,58.7332,59.018,184100.0
2014-07-18 09:40:00,78.77,78.78,78.49,78.57,14700.0,59.0329,59.0404,58.8231,58.8831,14700.0
2014-07-18 09:45:00,78.57,78.66,78.5,78.51,12500.0,58.8831,58.9505,58.8306,58.8381,12500.0
2014-07-18 09:50:00,78.51,78.58,78.49,78.54,10100.0,58.8381,58.8906,58.8231,58.8606,10100.0
2014-07-18 09:55:00,78.51,78.54,78.46,78.48,8400.0,58.8381,58.8606,58.8006,58.8156,8400.0
2014-07-18 10:00:00,78.48,78.57,78.44,78.49,34500.0,58.8156,58.8831,58.7856,58.8231,34500.0
2014-07-18 10:05:00,78.45,78.57,78.42,78.53,15700.0,58.7931,58.8831,58.7706,58.8531,15700.0
2014-07-18 10:10:00,78.54,78.57,78.43,78.48,24400.0,58.8606,58.8831,58.7781,58.8156,24400.0
2014-07-18 10:15:00,78.48,78.5,78.37,78.39,37400.0,58.8156,58.8306,58.7332,58.7482,37400.0
2014-07-18 10:20:00,78.38,78.48,78.37,78.44,20100.0,58.7407,58.8156,58.7332,58.7856,20100.0
2014-07-18 10:25:00,78.46,78.48,78.43,78.45,19700.0,58.8006,58.8156,58.7781,58.7931,19700.0
2014-07-18 10:30:00,78.47,78.53,78.46,78.5,22800.0,58.8081,58.8531,58.8006,58.8306,22800.0
2014-07-18 10:35:00,78.5,78.5,78.43,78.44,16800.0,58.8306,58.8306,58.7781,58.7856,16800.0
2014-07-18 10:40:00,78.44,78.44,78.35,78.38,20500.0,58.7856,58.7856,58.7182,58.7407,20500.0
2014-07-18 10:45:00,78.37,78.39,78.26,78.3,24400.0,58.7332,58.7482,58.6507,58.6807,24400.0
2014-07-18 10:50:00,78.31,78.47,78.3,78.4,16200.0,58.6882,58.8081,58.6807,58.7557,16200.0
2014-07-18 10:55:00,78.39,78.5,78.38,78.46,14500.0,58.7482,58.8306,58.7407,58.8006,14500.0
2014-07-18 11:00:00,78.45,78.52,78.44,78.49,7600.0,58.7931,58.8456,58.7856,58.8231,7600.0
2014-07-18 11:05:00,78.51,78.51,78.45,78.46,7500.0,58.8381,58.8381,58.7931,58.8006,7500.0
2014-07-18 11:10:00,78.47,78.48,78.43,78.48,10300.0,58.8081,58.8156,58.7781,58.8156,10300.0
2014-07-18 11:15:00,78.47,78.52,78.44,78.44,10600.0,58.8081,58.8456,58.7856,58.7856,10600.0
2014-07-18 11:20:00,78.44,78.51,78.44,78.46,11000.0,58.7856,58.8381,58.7856,58.8006,11000.0
2014-07-18 11:25:00,78.47,78.52,78.41,78.44,9100.0,58.8081,58.8456,58.7631,58.7856,9100.0
2014-07-18 11:30:00,78.47,78.5,78.44,78.49,11700.0,58.8081,58.8306,58.7856,58.8231,11700.0
2014-07-18 11:35:00,78.49,78.53,78.49,78.5,22000.0,58.8231,58.8531,58.8231,58.8306,22000.0
2014-07-18 11:40:00,78.5,78.53,78.47,78.51,12000.0,58.8306,58.8531,58.8081,58.8381,12000.0
2014-07-18 11:45:00,78.52,78.63,78.5,78.61,6400.0,58.8456,58.928,58.8306,58.913,6400.0
2014-07-18 11:50:00,78.61,78.63,78.58,78.59,6700.0,58.913,58.928,58.8906,58.898,6700.0
2014-07-18 11:55:00,78.58,78.61,78.55,78.6,7900.0,58.8906,58.913,58.8681,58.9055,7900.0
2014-07-18 12:00:00,78.61,78.63,78.59,78.6,6500.0,58.913,58.928,58.898,58.9055,6500.0
2014-07-18 12:05:00,78.6,78.61,78.56,78.59,9300.0,58.9055,58.913,58.8756,58.898,9300.0
2014-07-18 12:10:00,78.58,78.62,78.57,78.62,5600.0,58.8906,58.9205,58.8831,58.9205,5600.0
2014-07-18 12:15:00,78.61,78.65,78.59,78.65,7100.0,58.913,58.943,58.898,58.943,7100.0
2014-07-18 12:20:00,78.65,78.65,78.59,78.62,15100.0,58.943,58.943,58.898,58.9205,15100.0
2014-07-18 12:25:00,78.62,78.63,78.57,78.57,14400.0,58.9205,58.928,58.8831,58.8831,14400.0
2014-07-18 12:30:00,78.59,78.59,78.51,78.53,12900.0,58.898,58.898,58.8381,58.8531,12900.0
2014-07-18 12:35:00,78.51,78.53,78.51,78.52,5400.0,58.8381,58.8531,58.8381,58.8456,5400.0
2014-07-18 12:40:00,78.53,78.53,78.5,78.5,17100.0,58.8531,58.8531,58.8306,58.8306,17100.0
2014-07-18 12:45:00,78.51,78.56,78.49,78.54,6300.0,58.8381,58.8756,58.8231,58.8606,6300.0
2014-07-18 12:50:00,78.52,78.55,78.51,78.51,7200.0,58.8456,58.8681,58.8381,58.8381,7200.0
2014-07-18 12:55:00,78.52,78.54,78.44,78.45,21800.0,58.8456,58.8606,58.7856,58.7931,21800.0
2014-07-18 13:00:00,78.45,78.48,78.3,78.38,68400.0,58.7931,58.8156,58.6807,58.7407,68400.0
2014-07-18 13:05:00,78.38,78.46,78.25,78.44,59700.0,58.7407,58.8006,58.6432,58.7856,59700.0
2014-07-18 13:10:00,78.44,78.55,78.43,78.5,18800.0,58.7856,58.8681,58.7781,58.8306,18800.0
2014-07-18 13:15:00,78.5,78.58,78.48,78.56,14000.0,58.8306,58.8906,58.8156,58.8756,14000.0
2014-07-18 13:20:00,78.58,78.61,78.52,78.56,12400.0,58.8906,58.913,58.8456,58.8756,12400.0
2014-07-18 13:25:00,78.54,78.55,78.5,78.5,8100.0,58.8606,58.8681,58.8306,58.8306,8100.0
2014-07-18 13:30:00,78.49,78.54,78.48,78.54,6900.0,58.8231,58.8606,58.8156,58.8606,6900.0
2014-07-18 13:35:00,78.54,78.59,78.52,78.57,7500.0,58.8606,58.898,58.8456,58.8831,7500.0
2014-07-18 13:40:00,78.58,78.63,78.56,78.58,27000.0,58.8906,58.928,58.8756,58.8906,27000.0
2014-07-18 13:45:00,78.57,78.58,78.54,78.56,5400.0,58.8831,58.8906,58.8606,58.8756,5400.0
2014-07-18 13:50:00,78.54,78.6,78.52,78.52,12700.0,58.8606,58.9055,58.8456,58.8456,12700.0
2014-07-18 13:55:00,78.53,78.59,78.53,78.56,6600.0,58.8531,58.898,58.8531,58.8756,6600.0
2014-07-18 14:00:00,78.57,78.57,78.5,78.56,14300.0,58.8831,58.8831,58.8306,58.8756,14300.0
2014-07-18 14:05:00,78.56,78.57,78.51,78.57,17200.0,58.8756,58.8831,58.8381,58.8831,17200.0
2014-07-18 14:10:00,78.58,78.64,78.58,78.62,8900.0,58.8906,58.9355,58.8906,58.9205,8900.0
2014-07-18 14:15:00,78.63,78.63,78.58,78.62,8800.0,58.928,58.928,58.8906,58.9205,8800.0
2014-07-18 14:20:00,78.62,78.69,78.58,78.67,10100.0,58.9205,58.973,58.8906,58.958,10100.0
2014-07-18 14:25:00,78.68,78.73,78.67,78.72,7900.0,58.9655,59.003,58.958,58.9955,7900.0
2014-07-18 14:30:00,78.73,78.76,78.67,78.72,18500.0,59.003,59.0255,58.958,58.9955,18500.0
2014-07-18 14:35:00,78.73,78.73,78.65,78.68,15000.0,59.003,59.003,58.943,58.9655,15000.0
2014-07-18 14:40:00,78.65,78.73,78.61,78.66,26700.0,58.943,59.003,58.913,58.9505,26700.0
2014-07-18 14:45:00,78.65,78.67,78.63,78.64,11700.0,58.943,58.958,58.928,58.9355,11700.0
2014-07-18 14:50:00,78.64,78.71,78.64,78.7,18800.0,58.9355,58.988,58.9355,58.9805,18800.0
2014-07-18 14:55:00,78.7,78.7,78.67,78.67,19700.0,58.9805,58.9805,58.958,58.958,19700.0
2014-07-18 15:00:00,78.67,78.72,78.64,78.69,25800.0,58.958,58.9955,58.9355,58.973,25800.0
2014-07-18 15:05:00,78.7,78.79,78.69,78.79,18500.0,58.9805,59.0479,58.973,59.0479,18500.0
2014-07-18 15:10:00,78.79,78.79,78.7,78.7,21400.0,59.0479,59.0479,58.9805,58.9805,21400.0
2014-07-18 15:15:00,78.7,78.77,78.69,78.76,29200.0,58.9805,59.0329,58.973,59.0255,29200.0
2014-07-18 15:20:00,78.76,78.82,78.76,78.76,28700.0,59.0255,59.0704,59.0255,59.0255,28700.0
2014-07-18 15:25:00,78.77,78.77,78.65,78.68,37400.0,59.0329,59.0329,58.943,58.9655,37400.0
2014-07-18 15:30:00,78.68,78.72,78.67,78.69,26800.0,58.9655,58.9955,58.958,58.973,26800.0
2014-07-18 15:35:00,78.69,78.71,78.69,78.69,29800.0,58.973,58.988,58.973,58.973,29800.0
2014-07-18 15:40:00,78.7,78.72,78.65,78.67,33100.0,58.9805,58.9955,58.943,58.958,33100.0
2014-07-18 15:45:00,78.68,78.71,78.68,78.7,41800.0,58.9655,58.988,58.9655,58.9805,41800.0
2014-07-18 15:50:00,78.7,78.71,78.65,78.67,65800.0,58.9805,58.988,58.943,58.958,65800.0
2014-07-18 15:55:00,78.67,78.69,78.54,78.57,346400.0,58.958,58.973,58.8606,58.8831,346400.0
2014-07-21 09:30:00,77.79,77.87,77.4,77.42,176400.0,58.2985,58.3585,58.0062,58.0212,176400.0
2014-07-21 09:35:00,77.42,77.5,77.01,77.43,90400.0,58.0212,58.0812,57.7139,58.0287,90400.0
2014-07-21 09:40:00,77.43,77.45,77.28,77.44,69800.0,58.0287,58.0437,57.9163,58.0362,69800.0
2014-07-21 09:45:00,77.39,77.57,77.35,77.46,85000.0,57.9987,58.1336,57.9687,58.0512,85000.0
2014-07-21 09:50:00,77.5,77.55,77.4,77.44,61300.0,58.0812,58.1186,58.0062,58.0362,61300.0
2014-07-21 09:55:00,77.43,77.53,77.4,77.48,72500.0,58.0287,58.1036,58.0062,58.0662,72500.0
2014-07-21 10:00:00,77.52,77.68,77.46,77.64,48600.0,58.0962,58.2161,58.0512,58.1861,48600.0
2014-07-21 10:05:00,77.61,77.76,77.6,77.7,61300.0,58.1636,58.276,58.1561,58.2311,61300.0
2014-07-21 10:10:00,77.7,77.72,77.45,77.5,57200.0,58.2311,58.246,58.0437,58.0812,57200.0
2014-07-21 10:15:00,77.5,77.65,77.5,77.57,26100.0,58.0812,58.1936,58.0812,58.1336,26100.0
2014-07-21 10:20:00,77.58,77.71,77.49,77.69,18300.0,58.1411,58.2385,58.0737,58.2236,18300.0
2014-07-21 10:25:00,77.68,77.74,77.61,77.71,16000.0,58.2161,58.261,58.1636,58.2385,16000.0
2014-07-21 10:30:00,77.73,77.73,77.5,77.52,26400.0,58.2535,58.2535,58.0812,58.0962,26400.0
2014-07-21 10:35:00,77.51,77.62,77.4,77.41,51200.0,58.0887,58.1711,58.0062,58.0137,51200.0
2014-07-21 10:40:00,77.4,77.41,77.17,77.22,49400.0,58.0062,58.0137,57.8338,57.8713,49400.0
2014-07-21 10:45:00,77.22,77.28,77.14,77.18,32900.0,57.8713,57.9163,57.8114,57.8413,32900.0
2014-07-21 10:50:00,77.17,77.28,77.17,77.26,32800.0,57.8338,57.9163,57.8338,57.9013,32800.0
2014-07-21 10:55:00,77.26,77.34,77.24,77.27,31200.0,57.9013,57.9613,57.8863,57.9088,31200.0
2014-07-21 11:00:00,77.27,77.33,77.17,77.29,30100.0,57.9088,57.9538,57.8338,57.9238,30100.0
2014-07-21 11:05:00,77.29,77.45,77.27,77.36,32000.0,57.9238,58.0437,57.9088,57.9762,32000.0
2014-07-21 11:10:00,77.36,77.37,77.21,77.34,29900.0,57.9762,57.9837,57.8638,57.9613,29900.0
2014-07-21 11:15:00,77.32,77.33,77.24,77.28,26700.0,57.9463,57.9538,57.8863,57.9163,26700.0
2014-07-21 11:20:00,77.3,77.39,77.29,77.35,22800.0,57.9313,57.9987,57.9238,57.9687,22800.0
2014-07-21 11:25:00,77.33,77.37,77.33,77.33,23700.0,57.9538,57.9837,57.9538,57.9538,23700.0
2014-07-21 11:30:00,77.34,77.39,77.32,77.37,19500.0,57.9613,57.9987,57.9463,57.9837,19500.0
2014-07-21 11:35:00,77.37,77.42,77.33,77.42,14900.0,57.9837,58.0212,57.9538,58.0212,14900.0
2014-07-21 11:40:00,77.42,77.48,77.41,77.42,23500.0,58.0212,58.0662,58.0137,58.0212,23500.0
2014-07-21 11:45:00,77.41,77.48,77.37,77.44,39400.0,58.0137,58.0662,57.9837,58.0362,39400.0
2014-07-21 11:50:00,77.45,77.55,77.45,77.54,75700.0,58.0437,58.1186,58.0437,58.1111,75700.0
2014-07-21 11:55:00,77.54,77.75,77.51,77.73,44700.0,58.1111,58.2685,58.0887,58.2535,44700.0
2014-07-21 12:00:00,77.72,77.73,77.65,77.69,21500.0,58.246,58.2535,58.1936,58.2236,21500.0
2014-07-21 12:05:00,77.68,77.7,77.61,77.62,23400.0,58.2161,58.2311,58.1636,58.1711,23400.0
2014-07-21 12:10:00,77.63,77.7,77.62,77.69,57400.0,58.1786,58.2311,58.1711,58.2236,57400.0
2014-07-21 12:15:00,77.7,77.71,77.62,77.68,47900.0,58.2311,58.2385,58.1711,58.2161,47900.0
2014-07-21 12:20:00,77.69,77.69,77.59,77.59,27500.0,58.2236,58.2236,58.1486,58.1486,27500.0
2014-07-21 12:25:00,77.58,77.64,77.57,77.6,19500.0,58.1411,58.1861,58.1336,58.1561,19500.0
2014-07-21 12:30:00,77.61,77.65,77.56,77.57,44500.0,58.1636,58.1936,58.1261,58.1336,44500.0
2014-07-21 12:35:00,77.56,77.67,77.56,77.61,13300.0,58.1261,58.2086,58.1261,58.1636,13300.0
2014-07-21 12:40:00,77.61,77.62,77.53,77.54,21600.0,58.1636,58.1711,58.1036,58.1111,21600.0
2014-07-21 12:45:00,77.54,77.56,77.51,77.53,14000.0,58.1111,58.1261,58.0887,58.1036,14000.0
2014-07-21 12:50:00,77.54,77.56,77.41,77.44,24600.0,58.1111,58.1261,58.0137,58.0362,24600.0
2014-07-21 12:55:00,77.43,77.43,77.37,77.39,22000.0,58.0287,58.0287,57.9837,57.9987,22000.0
2014-07-21 13:00:00,77.38,77.52,77.38,77.51,24600.0,57.9912,58.0962,57.9912,58.0887,24600.0
2014-07-21 13:05:00,77.51,77.67,77.51,77.67,15600.0,58.0887,58.2086,58.0887,58.2086,15600.0
2014-07-21 13:10:00,77.67,77.79,77.67,77.77,29700.0,58.2086,58.2985,58.2086,58.2835,29700.0
2014-07-21 13:15:00,77.78,77.79,77.75,77.77,19100.0,58.291,58.2985,58.2685,58.2835,19100.0
2014-07-21 13:20:00,77.78,77.8,77.71,77.71,34500.0,58.291,58.306,58.2385,58.2385,34500.0
2014-07-21 13:25:00,77.71,77.8,77.71,77.79,17300.0,58.2385,58.306,58.2385,58.2985,17300.0
2014-07-21 13:30:00,77.79,77.89,77.77,77.89,14000.0,58.2985,58.3734,58.2835,58.3734,14000.0
2014-07-21 13:35:00,77.87,77.91,77.86,77.88,11300.0,58.3585,58.3884,58.351,58.3659,11300.0
2014-07-21 13:40:00,77.89,78.01,77.87,77.99,18400.0,58.3734,58.4634,58.3585,58.4484,18400.0
2014-07-21 13:45:00,78.0,78.02,77.89,77.9,36600.0,58.4559,58.4709,58.3734,58.3809,36600.0
2014-07-21 13:50:00,77.91,77.97,77.91,77.97,16700.0,58.3884,58.4334,58.3884,58.4334,16700.0
2014-07-21 13:55:00,77.97,78.0,77.93,77.99,11400.0,58.4334,58.4559,58.4034,58.4484,11400.0
2014-07-21 14:00:00,77.99,78.0,77.92,77.94,14400.0,58.4484,58.4559,58.3959,58.4109,14400.0
2014-07-21 14:05:00,77.94,77.96,77.9,77.94,12700.0,58.4109,58.4259,58.3809,58.4109,12700.0
2014-07-21 14:10:00,77.92,77.94,77.92,77.92,11500.0,58.3959,58.4109,58.3959,58.3959,11500.0
2014-07-21 14:15:00,77.91,77.91,77.84,77.86,23300.0,58.3884,58.3884,58.336,58.351,23300.0
2014-07-21 14:20:00,77.86,77.89,77.86,77.88,9600.0,58.351,58.3734,58.351,58.3659,9600.0
2014-07-21 14:25:00,77.87,77.88,77.8,77.81,23200.0,58.3585,58.3659,58.306,58.3135,23200.0
2014-07-21 14:30:00,77.8,77.81,77.72,77.72,21500.0,58.306,58.3135,58.246,58.246,21500.0
2014-07-21 14:35:00,77.71,77.8,77.7,77.8,22300.0,58.2385,58.306,58.2311,58.306,22300.0
2014-07-21 14:40:00,77.8,77.91,77.8,77.9,19000.0,58.306,58.3884,58.306,58.3809,19000.0
2014-07-21 14:45:00,77.9,77.96,77.88,77.94,43600.0,58.3809,58.4259,58.3659,58.4109,43600.0
2014-07-21 14:50:00,77.94,78.03,77.93,78.03,14900.0,58.4109,58.4784,58.4034,58.4784,14900.0
2014-07-21 14:55:00,78.01,78.02,77.9,77.93,21500.0,58.4634,58.4709,58.3809,58.4034,21500.0
2014-07-21 15:00:00,77.93,78.02,77.92,77.99,24500.0,58.4034,58.4709,58.3959,58.4484,24500.0
2014-07-21 15:05:00,77.99,78.03,77.96,77.99,22800.0,58.4484,58.4784,58.4259,58.4484,22800.0
2014-07-21 15:10:00,77.99,78.03,77.96,78.01,24100.0,58.4484,58.4784,58.4259,58.4634,24100.0
2014-07-21 15:15:00,78.0,78.03,77.95,77.95,27600.0,58.4559,58.4784,58.4184,58.4184,27600.0
2014-07-21 15:20:00,77.95,78.02,77.95,78.01,26600.0,58.4184,58.4709,58.4184,58.4634,26600.0
2014-07-21 15:25:00,78.02,78.05,78.0,78.03,35600.0,58.4709,58.4934,58.4559,58.4784,35600.0
2014-07-21 15:30:00,78.02,78.02,77.94,77.94,37800.0,58.4709,58.4709,58.4109,58.4109,37800.0
2014-07-21 15:35:00,77.94,77.96,77.91,77.91,55700.0,58.4109,58.4259,58.3884,58.3884,55700.0
2014-07-21 15:40:00,77.91,77.94,77.9,77.94,22000.0,58.3884,58.4109,58.3809,58.4109,22000.0
2014-07-21 15:45:00,77.94,77.94,77.84,77.85,65300.0,58.4109,58.4109,58.336,58.3435,65300.0
2014-07-21 15:50:00,77.85,77.9,77.85,77.87,79500.0,58.3435,58.3809,58.3435,58.3585,79500.0
2014-07-21 15:55:00,77.87,77.94,77.87,77.92,188100.0,58.3585,58.4109,58.3585,58.3959,188100.0
2014-07-22 09:30:00,78.63,78.68,78.46,78.56,34900.0,58.928,58.9655,58.8006,58.8756,34900.0
2014-07-22 09:35:00,78.6,78.74,78.5,78.56,19000.0,58.9055,59.0105,58.8306,58.8756,19000.0
2014-07-22 09:40:00,78.56,78.56,78.22,78.28,26100.0,58.8756,58.8756,58.6208,58.6657,26100.0
2014-07-22 09:45:00,78.3,78.44,78.29,78.44,17500.0,58.6807,58.7856,58.6732,58.7856,17500.0
2014-07-22 09:50:00,78.47,78.59,78.43,78.45,10600.0,58.8081,58.898,58.7781,58.7931,10600.0
2014-07-22 09:55:00,78.43,78.48,78.34,78.43,16100.0,58.7781,58.8156,58.7107,58.7781,16100.0
2014-07-22 10:00:00,78.44,78.53,78.29,78.34,23600.0,58.7856,58.8531,58.6732,58.7107,23600.0
2014-07-22 10:05:00,78.37,78.51,78.37,78.48,15300.0,58.7332,58.8381,58.7332,58.8156,15300.0
2014-07-22 10:10:00,78.5,78.56,78.42,78.44,10600.0,58.8306,58.8756,58.7706,58.7856,10600.0
2014-07-22 10:15:00,78.45,78.47,78.41,78.44,6800.0,58.7931,58.8081,58.7631,58.7856,6800.0
2014-07-22 10:20:00,78.44,78.45,78.4,78.42,12700.0,58.7856,58.7931,58.7557,58.7706,12700.0
2014-07-22 10:25:00,78.44,78.45,78.37,78.45,10300.0,58.7856,58.7931,58.7332,58.7931,10300.0
2014-07-22 10:30:00,78.46,78.49,78.35,78.37,8500.0,58.8006,58.8231,58.7182,58.7332,8500.0
2014-07-22 10:35:00,78.35,78.36,78.32,78.36,9200.0,58.7182,58.7257,58.6957,58.7257,9200.0
2014-07-22 10:40:00,78.36,78.42,78.32,78.4,11400.0,58.7257,58.7706,58.6957,58.7557,11400.0
2014-07-22 10:45:00,78.42,78.49,78.38,78.47,13500.0,58.7706,58.8231,58.7407,58.8081,13500.0
2014-07-22 10:50:00,78.46,78.54,78.45,78.49,18200.0,58.8006,58.8606,58.7931,58.8231,18200.0
2014-07-22 10:55:00,78.49,78.57,78.47,78.57,18200.0,58.8231,58.8831,58.8081,58.8831,18200.0
2014-07-22 11:00:00,78.55,78.67,78.55,78.67,21400.0,58.8681,58.958,58.8681,58.958,21400.0
2014-07-22 11:05:00,78.68,78.76,78.68,78.69,20900.0,58.9655,59.0255,58.9655,58.973,20900.0
2014-07-22 11:10:00,78.68,78.72,78.59,78.59,11500.0,58.9655,58.9955,58.898,58.898,11500.0
2014-07-22 11:15:00,78.59,78.67,78.58,78.65,10700.0,58.898,58.958,58.8906,58.943,10700.0
2014-07-22 11:20:00,78.65,78.67,78.59,78.63,9600.0,58.943,58.958,58.898,58.928,9600.0
2014-07-22 11:25:00,78.64,78.65,78.56,78.56,6300.0,58.9355,58.943,58.8756,58.8756,6300.0
2014-07-22 11:30:00,78.56,78.56,78.47,78.49,43900.0,58.8756,58.8756,58.8081,58.8231,43900.0
2014-07-22 11:35:00,78.49,78.5,78.41,78.44,10400.0,58.8231,58.8306,58.7631,58.7856,10400.0
2014-07-22 11:40:00,78.43,78.52,78.42,78.45,20500.0,58.7781,58.8456,58.7706,58.7931,20500.0
2014-07-22 11:45:00,78.44,78.45,78.32,78.35,12200.0,58.7856,58.7931,58.6957,58.7182,12200.0
2014-07-22 11:50:00,78.36,78.48,78.35,78.43,41700.0,58.7257,58.8156,58.7182,58.7781,41700.0
2014-07-22 11:55:00,78.42,78.42,78.38,78.4,4400.0,58.7706,58.7706,58.7407,58.7557,4400.0
2014-07-22 12:00:00,78.4,78.42,78.38,78.4,23100.0,58.7557,58.7706,58.7407,58.7557,23100.0
2014-07-22 12:05:00,78.4,78.44,78.33,78.34,20300.0,58.7557,58.7856,58.7032,58.7107,20300.0
2014-07-22 12:10:00,78.35,78.38,78.33,78.35,5400.0,58.7182,58.7407,58.7032,58.7182,5400.0
2014-07-22 12:15:00,78.35,78.41,78.33,78.41,68300.0,58.7182,58.7631,58.7032,58.7631,68300.0
2014-07-22 12:20:00,78.42,78.44,78.34,78.35,10300.0,58.7706,58.7856,58.7107,58.7182,10300.0
2014-07-22 12:25:00,78.33,78.36,78.31,78.36,9200.0,58.7032,58.7257,58.6882,58.7257,9200.0
2014-07-22 12:30:00,78.37,78.43,78.37,78.4,21700.0,58.7332,58.7781,58.7332,58.7557,21700.0
2014-07-22 12:35:00,78.4,78.41,78.34,78.37,9800.0,58.7557,58.7631,58.7107,58.7332,9800.0
2014-07-22 12:40:00,78.38,78.39,78.33,78.33,65600.0,58.7407,58.7482,58.7032,58.7032,65600.0
2014-07-22 12:45:00,78.33,78.33,78.29,78.3,5400.0,58.7032,58.7032,58.6732,58.6807,5400.0
2014-07-22 12:50:00,78.31,78.34,78.3,78.33,7200.0,58.6882,58.7107,58.6807,58.7032,7200.0
2014-07-22 12:55:00,78.32,78.33,78.29,78.31,3700.0,58.6957,58.7032,58.6732,58.6882,3700.0
2014-07-22 13:00:00,78.3,78.32,78.26,78.32,24100.0,58.6807,58.6957,58.6507,58.6957,24100.0
2014-07-22 13:05:00,78.31,78.38,78.31,78.35,7700.0,58.6882,58.7407,58.6882,58.7182,7700.0
2014-07-22 13:10:00,78.37,78.37,78.3,78.35,5400.0,58.7332,58.7332,58.6807,58.7182,5400.0
2014-07-22 13:15:00,78.35,78.39,78.35,78.35,6000.0,58.7182,58.7482,58.7182,58.7182,6000.0
2014-07-22 13:20:00,78.34,78.43,78.33,78.43,5900.0,58.7107,58.7781,58.7032,58.7781,5900.0
2014-07-22 13:25:00,78.43,78.44,78.4,78.41,9300.0,58.7781,58.7856,58.7557,58.7631,9300.0
2014-07-22 13:30:00,78.41,78.41,78.38,78.39,5100.0,58.7631,58.7631,58.7407,58.7482,5100.0
2014-07-22 13:35:00,78.4,78.4,78.35,78.36,7600.0,58.7557,58.7557,58.7182,58.7257,7600.0
2014-07-22 13:40:00,78.34,78.39,78.33,78.36,14200.0,58.7107,58.7482,58.7032,58.7257,14200.0
2014-07-22 13:45:00,78.37,78.37,78.33,78.36,6900.0,58.7332,58.7332,58.7032,58.7257,6900.0
2014-07-22 13:50:00,78.36,78.36,78.28,78.29,13200.0,58.7257,58.7257,58.6657,58.6732,13200.0
2014-07-22 13:55:00,78.28,78.3,78.26,78.3,8500.0,58.6657,58.6807,58.6507,58.6807,8500.0
2014-07-22 14:00:00,78.3,78.33,78.29,78.3,9600.0,58.6807,58.7032,58.6732,58.6807,9600.0
2014-07-22 14:05:00,78.31,78.37,78.3,78.36,9700.0,58.6882,58.7332,58.6807,58.7257,9700.0
2014-07-22 14:10:00,78.38,78.39,78.33,78.35,11500.0,58.7407,58.7482,58.7032,58.7182,11500.0
2014-07-22 14:15:00,78.36,78.39,78.34,78.38,11600.0,58.7257,58.7482,58.7107,58.7407,11600.0
2014-07-22 14:20:00,78.37,78.4,78.36,78.4,8100.0,58.7332,58.7557,58.7257,58.7557,8100.0
2014-07-22 14:25:00,78.4,78.4,78.37,78.37,8900.0,58.7557,58.7557,58.7332,58.7332,8900.0
2014-07-22 14:30:00,78.37,78.37,78.31,78.31,12200.0,58.7332,58.7332,58.6882,58.6882,12200.0
2014-07-22 14:35:00,78.31,78.34,78.29,78.32,12300.0,58.6882,58.7107,58.6732,58.6957,12300.0
2014-07-22 14:40:00,78.32,78.34,78.28,78.28,20600.0,58.6957,58.7107,58.6657,58.6657,20600.0
2014-07-22 14:45:00,78.28,78.28,78.18,78.19,67900.0,58.6657,58.6657,58.5908,58.5983,67900.0
2014-07-22 14:50:00,78.2,78.2,78.12,78.17,25100.0,58.6058,58.6058,58.5458,58.5833,25100.0
2014-07-22 14:55:00,78.18,78.25,78.18,78.25,12400.0,58.5908,58.6432,58.5908,58.6432,12400.0
2014-07-22 15:00:00,78.25,78.28,78.24,78.28,13800.0,58.6432,58.6657,58.6357,58.6657,13800.0
2014-07-22 15:05:00,78.29,78.33,78.27,78.33,11000.0,58.6732,58.7032,58.6582,58.7032,11000.0
2014-07-22 15:10:00,78.32,78.32,78.23,78.24,23400.0,58.6957,58.6957,58.6283,58.6357,23400.0
2014-07-22 15:15:00,78.26,78.3,78.25,78.28,15600.0,58.6507,58.6807,58.6432,58.6657,15600.0
2014-07-22 15:20:00,78.26,78.29,78.21,78.24,39600.0,58.6507,58.6732,58.6133,58.6357,39600.0
2014-07-22 15:25:00,78.24,78.31,78.23,78.3,20500.0,58.6357,58.6882,58.6283,58.6807,20500.0
2014-07-22 15:30:00,78.3,78.34,78.26,78.34,33800.0,58.6807,58.7107,58.6507,58.7107,33800.0
2014-07-22 15:35:00,78.34,78.37,78.32,78.35,23200.0,58.7107,58.7332,58.6957,58.7182,23200.0
2014-07-22 15:40:00,78.35,78.37,78.31,78.33,52300.0,58.7182,58.7332,58.6882,58.7032,52300.0
2014-07-22 15:45:00,78.32,78.33,78.29,78.3,26700.0,58.6957,58.7032,58.6732,58.6807,26700.0
2014-07-22 15:50:00,78.29,78.33,78.29,78.3,48100.0,58.6732,58.7032,58.6732,58.6807,48100.0
2014-07-22 15:55:00,78.3,78.34,78.27,78.31,81400.0,58.6807,58.7107,58.6582,58.6882,81400.0
2014-07-23 09:30:00,78.5,78.5,78.21,78.26,43800.0,58.8306,58.8306,58.6133,58.6507,43800.0
2014-07-23 09:35:00,78.29,78.29,78.12,78.2,23600.0,58.6732,58.6732,58.5458,58.6058,23600.0
2014-07-23 09:40:00,78.22,78.22,77.76,77.81,25000.0,58.6208,58.6208,58.276,58.3135,25000.0
2014-07-23 09:45:00,77.78,77.86,77.68,77.85,19500.0,58.291,58.351,58.2161,58.3435,19500.0
2014-07-23 09:50:00,77.86,77.96,77.77,77.86,54700.0,58.351,58.4259,58.2835,58.351,54700.0
2014-07-23 09:55:00,77.89,77.89,77.72,77.72,17000.0,58.3734,58.3734,58.246,58.246,17000.0
2014-07-23 10:00:00,77.76,77.87,77.66,77.84,25000.0,58.276,58.3585,58.2011,58.336,25000.0
2014-07-23 10:05:00,77.84,77.94,77.8,77.91,17900.0,58.336,58.4109,58.306,58.3884,17900.0
2014-07-23 10:10:00,77.92,78.15,77.9,78.13,20000.0,58.3959,58.5683,58.3809,58.5533,20000.0
2014-07-23 10:15:00,78.13,78.27,78.06,78.24,14000.0,58.5533,58.6582,58.5008,58.6357,14000.0
2014-07-23 10:20:00,78.24,78.26,78.12,78.12,6200.0,58.6357,58.6507,58.5458,58.5458,6200.0
2014-07-23 10:25:00,78.12,78.25,78.1,78.24,9900.0,58.5458,58.6432,58.5308,58.6357,9900.0
2014-07-23 10:30:00,78.25,78.41,78.25,78.33,11900.0,58.6432,58.7631,58.6432,58.7032,11900.0
2014-07-23 10:35:00,78.33,78.42,78.3,78.38,12800.0,58.7032,58.7706,58.6807,58.7407,12800.0
2014-07-23 10:40:00,78.38,78.47,78.35,78.35,5900.0,58.7407,58.8081,58.7182,58.7182,5900.0
2014-07-23 10:45:00,78.37,78.47,78.34,78.47,18000.0,58.7332,58.8081,58.7107,58.8081,18000.0
2014-07-23 10:50:00,78.47,78.53,78.46,78.48,19600.0,58.8081,58.8531,58.8006,58.8156,19600.0
2014-07-23 10:55:00,78.48,78.52,78.43,78.52,20500.0,58.8156,58.8456,58.7781,58.8456,20500.0
2014-07-23 11:00:00,78.52,78.55,78.43,78.49,14300.0,58.8456,58.8681,58.7781,58.8231,14300.0
2014-07-23 11:05:00,78.5,78.55,78.48,78.53,16100.0,58.8306,58.8681,58.8156,58.8531,16100.0
2014-07-23 11:10:00,78.53,78.58,78.53,78.56,15300.0,58.8531,58.8906,58.8531,58.8756,15300.0
2014-07-23 11:15:00,78.57,78.62,78.52,78.52,24300.0,58.8831,58.9205,58.8456,58.8456,24300.0
2014-07-23 11:20:00,78.51,78.53,78.47,78.48,10300.0,58.8381,58.8531,58.8081,58.8156,10300.0
2014-07-23 11:25:00,78.49,78.57,78.49,78.54,15300.0,58.8231,58.8831,58.8231,58.8606,15300.0
2014-07-23 11:30:00,78.55,78.56,78.49,78.51,6600.0,58.8681,58.8756,58.8231,58.8381,6600.0
2014-07-23 11:35:00,78.5,78.52,78.47,78.49,25200.0,58.8306,58.8456,58.8081,58.8231,25200.0
2014-07-23 11:40:00,78.48,78.5,78.4,78.49,61000.0,58.8156,58.8306,58.7557,58.8231,61000.0
2014-07-23 11:45:00,78.47,78.48,78.41,78.44,8800.0,58.8081,58.8156,58.7631,58.7856,8800.0
2014-07-23 11:50:00,78.44,78.48,78.44,78.48,6100.0,58.7856,58.8156,58.7856,58.8156,6100.0
2014-07-23 11:55:00,78.46,78.46,78.4,78.43,4600.0,58.8006,58.8006,58.7557,58.7781,4600.0
2014-07-23 12:00:00,78.41,78.44,78.39,78.43,8300.0,58.7631,58.7856,58.7482,58.7781,8300.0
2014-07-23 12:05:00,78.42,78.43,78.37,78.39,6700.0,58.7706,58.7781,58.7332,58.7482,6700.0
2014-07-23 12:10:00,78.38,78.45,78.38,78.4,8000.0,58.7407,58.7931,58.7407,58.7557,8000.0
2014-07-23 12:15:00,78.37,78.38,78.35,78.36,12600.0,58.7332,58.7407,58.7182,58.7257,12600.0
2014-07-23 12:20:00,78.34,78.38,78.33,78.33,8200.0,58.7107,58.7407,58.7032,58.7032,8200.0
2014-07-23 12:25:00,78.33,78.33,78.25,78.25,6600.0,58.7032,58.7032,58.6432,58.6432,6600.0
2014-07-23 12:30:00,78.25,78.26,78.22,78.25,11100.0,58.6432,58.6507,58.6208,58.6432,11100.0
2014-07-23 12:35:00,78.25,78.25,78.13,78.15,11300.0,58.6432,58.6432,58.5533,58.5683,11300.0
2014-07-23 12:40:00,78.16,78.23,78.15,78.2,5700.0,58.5758,58.6283,58.5683,58.6058,5700.0
2014-07-23 12:45:00,78.2,78.23,78.19,78.19,6300.0,58.6058,58.6283,58.5983,58.5983,6300.0
2014-07-23 12:50:00,78.18,78.22,78.11,78.11,6500.0,58.5908,58.6208,58.5383,58.5383,6500.0
2014-07-23 12:55:00,78.12,78.22,78.1,78.21,7000.0,58.5458,58.6208,58.5308,58.6133,7000.0
2014-07-23 13:00:00,78.22,78.23,78.2,78.22,5000.0,58.6208,58.6283,58.6058,58.6208,5000.0
2014-07-23 13:05:00,78.22,78.26,78.22,78.23,10300.0,58.6208,58.6507,58.6208,58.6283,10300.0
2014-07-23 13:10:00,78.24,78.25,78.21,78.24,18900.0,58.6357,58.6432,58.6133,58.6357,18900.0
2014-07-23 13:15:00,78.25,78.25,78.22,78.22,5900.0,58.6432,58.6432,58.6208,58.6208,5900.0
2014-07-23 13:20:00,78.22,78.22,78.19,78.19,9900.0,58.6208,58.6208,58.5983,58.5983,9900.0
2014-07-23 13:25:00,78.19,78.22,78.13,78.17,37700.0,58.5983,58.6208,58.5533,58.5833,37700.0
2014-07-23 13:30:00,78.15,78.24,78.15,78.23,6000.0,58.5683,58.6357,58.5683,58.6283,6000.0
2014-07-23 13:35:00,78.23,78.23,78.21,78.22,3900.0,58.6283,58.6283,58.6133,58.6208,3900.0
2014-07-23 13:40:00,78.22,78.3,78.22,78.27,9300.0,58.6208,58.6807,58.6208,58.6582,9300.0
2014-07-23 13:45:00,78.28,78.29,78.24,78.24,7500.0,58.6657,58.6732,58.6357,58.6357,7500.0
2014-07-23 13:50:00,78.24,78.25,78.18,78.19,6400.0,58.6357,58.6432,58.5908,58.5983,6400.0
2014-07-23 13:55:00,78.19,78.2,78.13,78.15,11700.0,58.5983,58.6058,58.5533,58.5683,11700.0
2014-07-23 14:00:00,78.16,78.16,78.1,78.1,13300.0,58.5758,58.5758,58.5308,58.5308,13300.0
2014-07-23 14:05:00,78.11,78.18,78.1,78.16,14700.0,58.5383,58.5908,58.5308,58.5758,14700.0
2014-07-23 14:10:00,78.17,78.21,78.13,78.13,9000.0,58.5833,58.6133,58.5533,58.5533,9000.0
2014-07-23 14:15:00,78.13,78.13,78.03,78.1,32700.0,58.5533,58.5533,58.4784,58.5308,32700.0
2014-07-23 14:20:00,78.11,78.13,78.04,78.04,16300.0,58.5383,58.5533,58.4859,58.4859,16300.0
2014-07-23 14:25:00,78.03,78.08,78.01,78.06,11100.0,58.4784,58.5158,58.4634,58.5008,11100.0
2014-07-23 14:30:00,78.06,78.06,78.01,78.02,10300.0,58.5008,58.5008,58.4634,58.4709,10300.0
2014-07-23 14:35:00,78.02,78.04,77.99,78.03,14500.0,58.4709,58.4859,58.4484,58.4784,14500.0
2014-07-23 14:40:00,78.01,78.02,77.97,77.99,19800.0,58.4634,58.4709,58.4334,58.4484,19800.0
2014-07-23 14:45:00,77.99,78.06,77.98,78.02,20200.0,58.4484,58.5008,58.4409,58.4709,20200.0
2014-07-23 14:50:00,78.01,78.02,77.94,77.95,26900.0,58.4634,58.4709,58.4109,58.4184,26900.0
2014-07-23 14:55:00,77.94,78.0,77.94,77.99,28400.0,58.4109,58.4559,58.4109,58.4484,28400.0
2014-07-23 15:00:00,77.99,78.0,77.96,77.98,16200.0,58.4484,58.4559,58.4259,58.4409,16200.0
2014-07-23 15:05:00,77.99,78.03,77.98,78.01,18300.0,58.4484,58.4784,58.4409,58.4634,18300.0
2014-07-23 15:10:00,78.02,78.08,78.02,78.08,28500.0,58.4709,58.5158,58.4709,58.5158,28500.0
2014-07-23 15:15:00,78.08,78.14,78.07,78.08,27500.0,58.5158,58.5608,58.5083,58.5158,27500.0
2014-07-23 15:20:00,78.07,78.09,78.04,78.05,17400.0,58.5083,58.5233,58.4859,58.4934,17400.0
2014-07-23 15:25:00,78.04,78.1,78.04,78.1,21000.0,58.4859,58.5308,58.4859,58.5308,21000.0
2014-07-23 15:30:00,78.11,78.16,78.09,78.11,20700.0,58.5383,58.5758,58.5233,58.5383,20700.0
2014-07-23 15:35:00,78.11,78.14,78.08,78.14,27200.0,58.5383,58.5608,58.5158,58.5608,27200.0
2014-07-23 15:40:00,78.14,78.15,78.09,78.14,25700.0,58.5608,58.5683,58.5233,58.5608,25700.0
2014-07-23 15:45:00,78.13,78.15,78.1,78.15,26800.0,58.5533,58.5683,58.5308,58.5683,26800.0
2014-07-23 15:50:00,78.15,78.15,78.1,78.1,45500.0,58.5683,58.5683,58.5308,58.5308,45500.0
2014-07-23 15:55:00,78.1,78.1,78.02,78.04,88300.0,58.5308,58.5308,58.4709,58.4859,88300.0
2014-07-24 09:30:00,78.15,78.16,77.87,77.97,60500.0,58.5683,58.5758,58.3585,58.4334,60500.0
2014-07-24 09:35:00,78.03,78.11,77.85,78.03,52400.0,58.4784,58.5383,58.3435,58.4784,52400.0
2014-07-24 09:40:00,78.01,78.18,77.93,78.18,22800.0,58.4634,58.5908,58.4034,58.5908,22800.0
2014-07-24 09:45:00,78.12,78.18,77.96,78.05,29700.0,58.5458,58.5908,58.4259,58.4934,29700.0
2014-07-24 09:50:00,78.05,78.14,77.97,78.04,33800.0,58.4934,58.5608,58.4334,58.4859,33800.0
2014-07-24 09:55:00,78.05,78.05,77.73,77.77,26000.0,58.4934,58.4934,58.2535,58.2835,26000.0
2014-07-24 10:00:00,77.83,77.85,77.63,77.8,56800.0,58.3285,58.3435,58.1786,58.306,56800.0
2014-07-24 10:05:00,77.81,77.92,77.72,77.87,38900.0,58.3135,58.3959,58.246,58.3585,38900.0
2014-07-24 10:10:00,77.87,77.95,77.84,77.93,59600.0,58.3585,58.4184,58.336,58.4034,59600.0
2014-07-24 10:15:00,77.94,77.95,77.85,77.95,34700.0,58.4109,58.4184,58.3435,58.4184,34700.0
2014-07-24 10:20:00,77.97,78.0,77.9,77.97,34400.0,58.4334,58.4559,58.3809,58.4334,34400.0
2014-07-24 10:25:00,77.94,77.99,77.87,77.94,15900.0,58.4109,58.4484,58.3585,58.4109,15900.0
2014-07-24 10:30:00,77.95,78.0,77.91,77.92,11000.0,58.4184,58.4559,58.3884,58.3959,11000.0
2014-07-24 10:35:00,77.91,77.94,77.88,77.89,13500.0,58.3884,58.4109,58.3659,58.3734,13500.0
2014-07-24 10:40:00,77.9,77.94,77.87,77.94,9800.0,58.3809,58.4109,58.3585,58.4109,9800.0
2014-07-24 10:45:00,77.94,77.94,77.81,77.83,14200.0,58.4109,58.4109,58.3135,58.3285,14200.0
2014-07-24 10:50:00,77.83,77.84,77.77,77.81,12800.0,58.3285,58.336,58.2835,58.3135,12800.0
2014-07-24 10:55:00,77.81,77.83,77.77,77.79,13400.0,58.3135,58.3285,58.2835,58.2985,13400.0
2014-07-24 11:00:00,77.79,77.84,77.78,77.81,10400.0,58.2985,58.336,58.291,58.3135,10400.0
2014-07-24 11:05:00,77.82,77.85,77.81,77.84,11800.0,58.321,58.3435,58.3135,58.336,11800.0
2014-07-24 11:10:00,77.85,77.95,77.84,77.89,18300.0,58.3435,58.4184,58.336,58.3734,18300.0
2014-07-24 11:15:00,77.89,77.93,77.81,77.81,15000.0,58.3734,58.4034,58.3135,58.3135,15000.0
2014-07-24 11:20:00,77.83,77.89,77.83,77.86,8400.0,58.3285,58.3734,58.3285,58.351,8400.0
2014-07-24 11:25:00,77.86,77.92,77.74,77.78,52400.0,58.351,58.3959,58.261,58.291,52400.0
2014-07-24 11:30:00,77.8,77.95,77.8,77.94,38200.0,58.306,58.4184,58.306,58.4109,38200.0
2014-07-24 11:35:00,77.95,77.95,77.89,77.94,25600.0,58.4184,58.4184,58.3734,58.4109,25600.0
2014-07-24 11:40:00,77.93,77.95,77.91,77.93,9500.0,58.4034,58.4184,58.3884,58.4034,9500.0
2014-07-24 11:45:00,77.94,77.98,77.91,77.95,9900.0,58.4109,58.4409,58.3884,58.4184,9900.0
2014-07-24 11:50:00,77.94,77.97,77.91,77.92,12500.0,58.4109,58.4334,58.3884,58.3959,12500.0
2014-07-24 11:55:00,77.92,77.98,77.91,77.91,12100.0,58.3959,58.4409,58.3884,58.3884,12100.0
2014-07-24 12:00:00,77.92,77.99,77.91,77.98,12900.0,58.3959,58.4484,58.3884,58.4409,12900.0
2014-07-24 12:05:00,77.98,78.0,77.97,78.0,17300.0,58.4409,58.4559,58.4334,58.4559,17300.0
2014-07-24 12:10:00,78.0,78.01,77.95,77.95,7200.0,58.4559,58.4634,58.4184,58.4184,7200.0
2014-07-24 12:15:00,77.95,78.0,77.94,77.99,6500.0,58.4184,58.4559,58.4109,58.4484,6500.0
2014-07-24 12:20:00,78.0,78.01,77.88,77.9,17000.0,58.4559,58.4634,58.3659,58.3809,17000.0
2014-07-24 12:25:00,77.89,77.92,77.87,77.88,10400.0,58.3734,58.3959,58.3585,58.3659,10400.0
2014-07-24 12:30:00,77.9,77.93,77.84,77.85,16900.0,58.3809,58.4034,58.336,58.3435,16900.0
2014-07-24 12:35:00,77.85,77.9,77.81,77.82,7600.0,58.3435,58.3809,58.3135,58.321,7600.0
2014-07-24 12:40:00,77.81,77.84,77.78,77.82,9900.0,58.3135,58.336,58.291,58.321,9900.0
2014-07-24 12:45:00,77.82,77.83,77.79,77.8,6900.0,58.321,58.3285,58.2985,58.306,6900.0
2014-07-24 12:50:00,77.8,77.89,77.8,77.87,6300.0,58.306,58.3734,58.306,58.3585,6300.0
2014-07-24 12:55:00,77.87,77.89,77.83,77.86,8800.0,58.3585,58.3734,58.3285,58.351,8800.0
2014-07-24 13:00:00,77.88,77.88,77.7,77.71,16400.0,58.3659,58.3659,58.2311,58.2385,16400.0
2014-07-24 13:05:00,77.7,77.7,77.58,77.58,18700.0,58.2311,58.2311,58.1411,58.1411,18700.0
2014-07-24 13:10:00,77.59,77.67,77.58,77.59,12600.0,58.1486,58.2086,58.1411,58.1486,12600.0
2014-07-24 13:15:00,77.59,77.67,77.59,77.64,9400.0,58.1486,58.2086,58.1486,58.1861,9400.0
2014-07-24 13:20:00,77.64,77.7,77.62,77.64,27200.0,58.1861,58.2311,58.1711,58.1861,27200.0
2014-07-24 13:25:00,77.64,77.68,77.63,77.67,13300.0,58.1861,58.2161,58.1786,58.2086,13300.0
2014-07-24 13:30:00,77.69,77.73,77.67,77.71,15200.0,58.2236,58.2535,58.2086,58.2385,15200.0
2014-07-24 13:35:00,77.72,77.74,77.7,77.71,9700.0,58.246,58.261,58.2311,58.2385,9700.0
2014-07-24 13:40:00,77.71,77.74,77.66,77.66,9000.0,58.2385,58.261,58.2011,58.2011,9000.0
2014-07-24 13:45:00,77.67,77.69,77.61,77.63,9500.0,58.2086,58.2236,58.1636,58.1786,9500.0
2014-07-24 13:50:00,77.63,77.66,77.6,77.62,13800.0,58.1786,58.2011,58.1561,58.1711,13800.0
2014-07-24 13:55:00,77.62,77.66,77.6,77.64,15100.0,58.1711,58.2011,58.1561,58.1861,15100.0
2014-07-24 14:00:00,77.66,77.66,77.61,77.63,17900.0,58.2011,58.2011,58.1636,58.1786,17900.0
2014-07-24 14:05:00,77.64,77.68,77.62,77.68,12000.0,58.1861,58.2161,58.1711,58.2161,12000.0
2014-07-24 14:10:00,77.68,77.71,77.65,77.67,21300.0,58.2161,58.2385,58.1936,58.2086,21300.0
2014-07-24 14:15:00,77.67,77.7,77.6,77.6,20500.0,58.2086,58.2311,58.1561,58.1561,20500.0
2014-07-24 14:20:00,77.61,77.62,77.58,77.61,14300.0,58.1636,58.1711,58.1411,58.1636,14300.0
2014-07-24 14:25:00,77.62,77.62,77.54,77.61,15800.0,58.1711,58.1711,58.1111,58.1636,15800.0
2014-07-24 14:30:00,77.61,77.65,77.55,77.56,16300.0,58.1636,58.1936,58.1186,58.1261,16300.0
2014-07-24 14:35:00,77.58,77.58,77.47,77.47,24400.0,58.1411,58.1411,58.0587,58.0587,24400.0
2014-07-24 14:40:00,77.47,77.51,77.46,77.49,17500.0,58.0587,58.0887,58.0512,58.0737,17500.0
2014-07-24 14:45:00,77.48,77.5,77.44,77.45,20500.0,58.0662,58.0812,58.0362,58.0437,20500.0
2014-07-24 14:50:00,77.46,77.49,77.45,77.47,13000.0,58.0512,58.0737,58.0437,58.0587,13000.0
2014-07-24 14:55:00,77.49,77.54,77.43,77.44,9700.0,58.0737,58.1111,58.0287,58.0362,9700.0
2014-07-24 15:00:00,77.44,77.44,77.38,77.4,17600.0,58.0362,58.0362,57.9912,58.0062,17600.0
2014-07-24 15:05:00,77.4,77.4,77.31,77.32,15400.0,58.0062,58.0062,57.9388,57.9463,15400.0
2014-07-24 15:10:00,77.33,77.4,77.3,77.4,23500.0,57.9538,58.0062,57.9313,58.0062,23500.0
2014-07-24 15:15:00,77.4,77.44,77.36,77.43,23900.0,58.0062,58.0362,57.9762,58.0287,23900.0
2014-07-24 15:20:00,77.43,77.44,77.34,77.35,20700.0,58.0287,58.0362,57.9613,57.9687,20700.0
2014-07-24 15:25:00,77.35,77.38,77.34,77.35,20800.0,57.9687,57.9912,57.9613,57.9687,20800.0
2014-07-24 15:30:00,77.36,77.44,77.35,77.44,22000.0,57.9762,58.0362,57.9687,58.0362,22000.0
2014-07-24 15:35:00,77.43,77.44,77.36,77.37,42400.0,58.0287,58.0362,57.9762,57.9837,42400.0
2014-07-24 15:40:00,77.37,77.4,77.34,77.37,34100.0,57.9837,58.0062,57.9613,57.9837,34100.0
2014-07-24 15:45:00,77.38,77.44,77.38,77.43,31500.0,57.9912,58.0362,57.9912,58.0287,31500.0
2014-07-24 15:50:00,77.44,77.45,77.39,77.39,73400.0,58.0362,58.0437,57.9987,57.9987,73400.0
2014-07-24 15:55:00,77.39,77.41,77.36,77.37,97700.0,57.9987,58.0137,57.9762,57.9837,97700.0
2014-07-25 09:30:00,77.1,77.16,77.02,77.11,53500.0,57.7814,57.8264,57.7214,57.7889,53500.0
2014-07-25 09:35:00,77.07,77.17,77.02,77.14,45800.0,57.7589,57.8338,57.7214,57.8114,45800.0
2014-07-25 09:40:00,77.13,77.25,77.06,77.11,55100.0,57.8039,57.8938,57.7514,57.7889,55100.0
2014-07-25 09:45:00,77.08,77.27,77.08,77.27,52300.0,57.7664,57.9088,57.7664,57.9088,52300.0
2014-07-25 09:50:00,77.28,77.49,77.28,77.46,21000.0,57.9163,58.0737,57.9163,58.0512,21000.0
2014-07-25 09:55:00,77.47,77.48,77.33,77.36,14000.0,58.0587,58.0662,57.9538,57.9762,14000.0
2014-07-25 10:00:00,77.34,77.4,77.32,77.39,11500.0,57.9613,58.0062,57.9463,57.9987,11500.0
2014-07-25 10:05:00,77.39,77.43,77.35,77.39,14800.0,57.9987,58.0287,57.9687,57.9987,14800.0
2014-07-25 10:10:00,77.36,77.46,77.36,77.4,12000.0,57.9762,58.0512,57.9762,58.0062,12000.0
2014-07-25 10:15:00,77.4,77.46,77.39,77.44,19600.0,58.0062,58.0512,57.9987,58.0362,19600.0
2014-07-25 10:20:00,77.44,77.47,77.43,77.43,19200.0,58.0362,58.0587,58.0287,58.0287,19200.0
2014-07-25 10:25:00,77.44,77.46,77.38,77.39,13400.0,58.0362,58.0512,57.9912,57.9987,13400.0
2014-07-25 10:30:00,77.39,77.44,77.37,77.44,21200.0,57.9987,58.0362,57.9837,58.0362,21200.0
2014-07-25 10:35:00,77.45,77.47,77.42,77.45,10400.0,58.0437,58.0587,58.0212,58.0437,10400.0
2014-07-25 10:40:00,77.45,77.51,77.45,77.51,28500.0,58.0437,58.0887,58.0437,58.0887,28500.0
2014-07-25 10:45:00,77.52,77.55,77.49,77.53,21600.0,58.0962,58.1186,58.0737,58.1036,21600.0
2014-07-25 10:50:00,77.52,77.57,77.47,77.5,52000.0,58.0962,58.1336,58.0587,58.0812,52000.0
2014-07-25 10:55:00,77.51,77.53,77.43,77.45,40000.0,58.0887,58.1036,58.0287,58.0437,40000.0
2014-07-25 11:00:00,77.46,77.46,77.32,77.38,115600.0,58.0512,58.0512,57.9463,57.9912,115600.0
2014-07-25 11:05:00,77.4,77.42,77.29,77.41,24900.0,58.0062,58.0212,57.9238,58.0137,24900.0
2014-07-25 11:10:00,77.39,77.41,77.35,77.4,5300.0,57.9987,58.0137,57.9687,58.0062,5300.0
2014-07-25 11:15:00,77.4,77.45,77.35,77.42,43800.0,58.0062,58.0437,57.9687,58.0212,43800.0
2014-07-25 11:20:00,77.41,77.44,77.35,77.36,11000.0,58.0137,58.0362,57.9687,57.9762,11000.0
2014-07-25 11:25:00,77.38,77.56,77.38,77.55,25800.0,57.9912,58.1261,57.9912,58.1186,25800.0
2014-07-25 11:30:00,77.55,77.62,77.51,77.59,40000.0,58.1186,58.1711,58.0887,58.1486,40000.0
2014-07-25 11:35:00,77.58,77.63,77.58,77.62,9600.0,58.1411,58.1786,58.1411,58.1711,9600.0
2014-07-25 11:40:00,77.62,77.64,77.59,77.61,8800.0,58.1711,58.1861,58.1486,58.1636,8800.0
2014-07-25 11:45:00,77.6,77.63,77.56,77.57,15900.0,58.1561,58.1786,58.1261,58.1336,15900.0
2014-07-25 11:50:00,77.57,77.58,77.56,77.58,6000.0,58.1336,58.1411,58.1261,58.1411,6000.0
2014-07-25 11:55:00,77.58,77.59,77.5,77.5,5100.0,58.1411,58.1486,58.0812,58.0812,5100.0
2014-07-25 12:00:00,77.49,77.53,77.49,77.53,6900.0,58.0737,58.1036,58.0737,58.1036,6900.0
2014-07-25 12:05:00,77.54,77.57,77.49,77.55,29200.0,58.1111,58.1336,58.0737,58.1186,29200.0
2014-07-25 12:10:00,77.55,77.55,77.5,77.51,7400.0,58.1186,58.1186,58.0812,58.0887,7400.0
2014-07-25 12:15:00,77.51,77.54,77.5,77.53,8000.0,58.0887,58.1111,58.0812,58.1036,8000.0
2014-07-25 12:20:00,77.52,77.52,77.46,77.48,220900.0,58.0962,58.0962,58.0512,58.0662,220900.0
2014-07-25 12:25:00,77.49,77.5,77.48,77.5,12100.0,58.0737,58.0812,58.0662,58.0812,12100.0
2014-07-25 12:30:00,77.5,77.56,77.49,77.55,5400.0,58.0812,58.1261,58.0737,58.1186,5400.0
2014-07-25 12:35:00,77.56,77.58,77.51,77.56,19800.0,58.1261,58.1411,58.0887,58.1261,19800.0
2014-07-25 12:40:00,77.56,77.58,77.53,77.55,15300.0,58.1261,58.1411,58.1036,58.1186,15300.0
2014-07-25 12:45:00,77.55,77.63,77.55,77.59,19900.0,58.1186,58.1786,58.1186,58.1486,19900.0
2014-07-25 12:50:00,77.59,77.59,77.55,77.55,7300.0,58.1486,58.1486,58.1186,58.1186,7300.0
2014-07-25 12:55:00,77.54,77.59,77.54,77.59,14100.0,58.1111,58.1486,58.1111,58.1486,14100.0
2014-07-25 13:00:00,77.59,77.59,77.55,77.57,17700.0,58.1486,58.1486,58.1186,58.1336,17700.0
2014-07-25 13:05:00,77.59,77.59,77.55,77.56,16500.0,58.1486,58.1486,58.1186,58.1261,16500.0
2014-07-25 13:10:00,77.56,77.56,77.52,77.53,25100.0,58.1261,58.1261,58.0962,58.1036,25100.0
2014-07-25 13:15:00,77.53,77.53,77.45,77.47,17800.0,58.1036,58.1036,58.0437,58.0587,17800.0
2014-07-25 13:20:00,77.46,77.5,77.45,77.46,8900.0,58.0512,58.0812,58.0437,58.0512,8900.0
2014-07-25 13:25:00,77.48,77.51,77.45,77.45,6800.0,58.0662,58.0887,58.0437,58.0437,6800.0
2014-07-25 13:30:00,77.46,77.46,77.4,77.41,11500.0,58.0512,58.0512,58.0062,58.0137,11500.0
2014-07-25 13:35:00,77.41,77.44,77.4,77.42,15800.0,58.0137,58.0362,58.0062,58.0212,15800.0
2014-07-25 13:40:00,77.41,77.43,77.36,77.36,15200.0,58.0137,58.0287,57.9762,57.9762,15200.0
2014-07-25 13:45:00,77.37,77.38,77.35,77.35,9500.0,57.9837,57.9912,57.9687,57.9687,9500.0
2014-07-25 13:50:00,77.34,77.39,77.31,77.39,9100.0,57.9613,57.9987,57.9388,57.9987,9100.0
2014-07-25 13:55:00,77.38,77.43,77.37,77.39,170300.0,57.9912,58.0287,57.9837,57.9987,170300.0
2014-07-25 14:00:00,77.39,77.4,77.35,77.39,9400.0,57.9987,58.0062,57.9687,57.9987,9400.0
2014-07-25 14:05:00,77.39,77.41,77.38,77.41,9300.0,57.9987,58.0137,57.9912,58.0137,9300.0
2014-07-25 14:10:00,77.42,77.42,77.39,77.41,7500.0,58.0212,58.0212,57.9987,58.0137,7500.0
2014-07-25 14:15:00,77.4,77.46,77.4,77.4,11200.0,58.0062,58.0512,58.0062,58.0062,11200.0
2014-07-25 14:20:00,77.39,77.41,77.37,77.38,7800.0,57.9987,58.0137,57.9837,57.9912,7800.0
2014-07-25 14:25:00,77.38,77.41,77.38,77.39,15400.0,57.9912,58.0137,57.9912,57.9987,15400.0
2014-07-25 14:30:00,77.39,77.43,77.39,77.4,10500.0,57.9987,58.0287,57.9987,58.0062,10500.0
2014-07-25 14:35:00,77.42,77.42,77.4,77.4,10800.0,58.0212,58.0212,58.0062,58.0062,10800.0
2014-07-25 14:40:00,77.42,77.45,77.4,77.41,26400.0,58.0212,58.0437,58.0062,58.0137,26400.0
2014-07-25 14:45:00,77.42,77.44,77.41,77.42,10300.0,58.0212,58.0362,58.0137,58.0212,10300.0
2014-07-25 14:50:00,77.42,77.43,77.33,77.33,29100.0,58.0212,58.0287,57.9538,57.9538,29100.0
2014-07-25 14:55:00,77.32,77.35,77.3,77.34,20100.0,57.9463,57.9687,57.9313,57.9613,20100.0
2014-07-25 15:00:00,77.33,77.38,77.31,77.33,8200.0,57.9538,57.9912,57.9388,57.9538,8200.0
2014-07-25 15:05:00,77.32,77.37,77.32,77.37,13200.0,57.9463,57.9837,57.9463,57.9837,13200.0
2014-07-25 15:10:00,77.38,77.44,77.38,77.39,21400.0,57.9912,58.0362,57.9912,57.9987,21400.0
2014-07-25 15:15:00,77.38,77.41,77.34,77.36,25600.0,57.9912,58.0137,57.9613,57.9762,25600.0
2014-07-25 15:20:00,77.35,77.35,77.31,77.31,24100.0,57.9687,57.9687,57.9388,57.9388,24100.0
2014-07-25 15:25:00,77.31,77.32,77.26,77.32,12400.0,57.9388,57.9463,57.9013,57.9463,12400.0
2014-07-25 15:30:00,77.32,77.33,77.25,77.27,23800.0,57.9463,57.9538,57.8938,57.9088,23800.0
2014-07-25 15:35:00,77.26,77.31,77.26,77.27,16200.0,57.9013,57.9388,57.9013,57.9088,16200.0
2014-07-25 15:40:00,77.27,77.34,77.27,77.33,21700.0,57.9088,57.9613,57.9088,57.9538,21700.0
2014-07-25 15:45:00,77.34,77.42,77.33,77.41,41100.0,57.9613,58.0212,57.9538,58.0137,41100.0
2014-07-25 15:50:00,77.42,77.47,77.4,77.46,157400.0,58.0212,58.0587,58.0062,58.0512,157400.0
2014-07-25 15:55:00,77.46,77.52,77.45,77.46,119800.0,58.0512,58.0962,58.0437,58.0512,119800.0
2014-07-28 09:30:00,77.46,77.53,76.88,76.91,74700.0,58.0512,58.1036,57.6165,57.639,74700.0
2014-07-28 09:35:00,76.9,77.02,76.8,76.9,38500.0,57.6315,57.7214,57.5566,57.6315,38500.0
2014-07-28 09:40:00,76.84,76.89,76.6,76.65,46600.0,57.5865,57.624,57.4067,57.4441,46600.0
2014-07-28 09:45:00,76.65,76.8,76.56,76.59,44000.0,57.4441,57.5566,57.3767,57.3992,44000.0
2014-07-28 09:50:00,76.6,76.69,76.45,76.67,47600.0,57.4067,57.4741,57.2943,57.4591,47600.0
2014-07-28 09:55:00,76.66,76.71,76.58,76.67,27500.0,57.4516,57.4891,57.3917,57.4591,27500.0
2014-07-28 10:00:00,76.65,76.76,76.54,76.61,64900.0,57.4441,57.5266,57.3617,57.4142,64900.0
2014-07-28 10:05:00,76.67,76.74,76.55,76.57,30500.0,57.4591,57.5116,57.3692,57.3842,30500.0
2014-07-28 10:10:00,76.62,76.67,76.53,76.6,41500.0,57.4217,57.4591,57.3542,57.4067,41500.0
2014-07-28 10:15:00,76.6,76.6,76.42,76.5,28600.0,57.4067,57.4067,57.2718,57.3317,28600.0
2014-07-28 10:20:00,76.49,76.54,76.35,76.35,42700.0,57.3242,57.3617,57.2193,57.2193,42700.0
2014-07-28 10:25:00,76.36,76.57,76.36,76.53,49700.0,57.2268,57.3842,57.2268,57.3542,49700.0
2014-07-28 10:30:00,76.52,76.61,76.47,76.53,32900.0,57.3467,57.4142,57.3092,57.3542,32900.0
2014-07-28 10:35:00,76.54,76.54,76.4,76.4,22900.0,57.3617,57.3617,57.2568,57.2568,22900.0
2014-07-28 10:40:00,76.41,76.42,76.31,76.4,33000.0,57.2643,57.2718,57.1893,57.2568,33000.0
2014-07-28 10:45:00,76.38,76.44,76.28,76.28,18800.0,57.2418,57.2868,57.1669,57.1669,18800.0
2014-07-28 10:50:00,76.29,76.34,76.29,76.32,20700.0,57.1743,57.2118,57.1743,57.1968,20700.0
2014-07-28 10:55:00,76.33,76.34,76.2,76.22,24900.0,57.2043,57.2118,57.1069,57.1219,24900.0
2014-07-28 11:00:00,76.21,76.31,76.21,76.31,17500.0,57.1144,57.1893,57.1144,57.1893,17500.0
2014-07-28 11:05:00,76.31,76.34,76.28,76.33,15900.0,57.1893,57.2118,57.1669,57.2043,15900.0
2014-07-28 11:10:00,76.34,76.45,76.34,76.4,22200.0,57.2118,57.2943,57.2118,57.2568,22200.0
2014-07-28 11:15:00,76.4,76.43,76.27,76.33,19200.0,57.2568,57.2793,57.1594,57.2043,19200.0
2014-07-28 11:20:00,76.33,76.36,76.3,76.3,14500.0,57.2043,57.2268,57.1818,57.1818,14500.0
2014-07-28 11:25:00,76.27,76.42,76.27,76.42,20700.0,57.1594,57.2718,57.1594,57.2718,20700.0
2014-07-28 11:30:00,76.42,76.42,76.33,76.4,28600.0,57.2718,57.2718,57.2043,57.2568,28600.0
2014-07-28 11:35:00,76.38,76.48,76.29,76.48,27400.0,57.2418,57.3167,57.1743,57.3167,27400.0
2014-07-28 11:40:00,76.48,76.52,76.43,76.46,15800.0,57.3167,57.3467,57.2793,57.3018,15800.0
2014-07-28 11:45:00,76.43,76.46,76.4,76.46,24400.0,57.2793,57.3018,57.2568,57.3018,24400.0
2014-07-28 11:50:00,76.46,76.61,76.45,76.59,17400.0,57.3018,57.4142,57.2943,57.3992,17400.0
2014-07-28 11:55:00,76.58,76.59,76.52,76.52,23300.0,57.3917,57.3992,57.3467,57.3467,23300.0
2014-07-28 12:00:00,76.51,76.64,76.48,76.63,20300.0,57.3392,57.4366,57.3167,57.4292,20300.0
2014-07-28 12:05:00,76.6,76.69,76.6,76.65,15000.0,57.4067,57.4741,57.4067,57.4441,15000.0
2014-07-28 12:10:00,76.65,76.67,76.59,76.59,16600.0,57.4441,57.4591,57.3992,57.3992,16600.0
2014-07-28 12:15:00,76.57,76.57,76.54,76.56,20400.0,57.3842,57.3842,57.3617,57.3767,20400.0
2014-07-28 12:20:00,76.55,76.57,76.53,76.53,9700.0,57.3692,57.3842,57.3542,57.3542,9700.0
2014-07-28 12:25:00,76.53,76.53,76.47,76.5,11800.0,57.3542,57.3542,57.3092,57.3317,11800.0
2014-07-28 12:30:00,76.5,76.59,76.49,76.55,12000.0,57.3317,57.3992,57.3242,57.3692,12000.0
2014-07-28 12:35:00,76.54,76.58,76.49,76.52,10100.0,57.3617,57.3917,57.3242,57.3467,10100.0
2014-07-28 12:40:00,76.53,76.61,76.53,76.55,10500.0,57.3542,57.4142,57.3542,57.3692,10500.0
2014-07-28 12:45:00,76.54,76.56,76.49,76.54,11700.0,57.3617,57.3767,57.3242,57.3617,11700.0
2014-07-28 12:50:00,76.53,76.66,76.52,76.65,8200.0,57.3542,57.4516,57.3467,57.4441,8200.0
2014-07-28 12:55:00,76.68,76.68,76.59,76.64,10200.0,57.4666,57.4666,57.3992,57.4366,10200.0
2014-07-28 13:00:00,76.63,76.67,76.6,76.6,10800.0,57.4292,57.4591,57.4067,57.4067,10800.0
2014-07-28 13:05:00,76.6,76.7,76.6,76.68,12600.0,57.4067,57.4816,57.4067,57.4666,12600.0
2014-07-28 13:10:00,76.69,76.77,76.69,76.77,10100.0,57.4741,57.5341,57.4741,57.5341,10100.0
2014-07-28 13:15:00,76.78,76.86,76.78,76.81,22500.0,57.5416,57.6015,57.5416,57.5641,22500.0
2014-07-28 13:20:00,76.83,76.85,76.73,76.84,14100.0,57.579,57.594,57.5041,57.5865,14100.0
2014-07-28 13:25:00,76.85,76.93,76.85,76.93,14900.0,57.594,57.654,57.594,57.654,14900.0
2014-07-28 13:30:00,76.93,77.07,76.93,77.01,26700.0,57.654,57.7589,57.654,57.7139,26700.0
2014-07-28 13:35:00,77.01,77.03,76.96,77.01,19500.0,57.7139,57.7289,57.6765,57.7139,19500.0
2014-07-28 13:40:00,77.03,77.03,76.94,77.01,20600.0,57.7289,57.7289,57.6615,57.7139,20600.0
2014-07-28 13:45:00,77.01,77.01,76.9,76.93,7200.0,57.7139,57.7139,57.6315,57.654,7200.0
2014-07-28 13:50:00,76.92,76.92,76.86,76.87,13600.0,57.6465,57.6465,57.6015,57.609,13600.0
2014-07-28 13:55:00,76.86,76.87,76.84,76.86,8100.0,57.6015,57.609,57.5865,57.6015,8100.0
2014-07-28 14:00:00,76.87,76.98,76.86,76.92,24000.0,57.609,57.6915,57.6015,57.6465,24000.0
2014-07-28 14:05:00,76.91,76.95,76.91,76.95,10200.0,57.639,57.669,57.639,57.669,10200.0
2014-07-28 14:10:00,76.94,76.96,76.93,76.93,13800.0,57.6615,57.6765,57.654,57.654,13800.0
2014-07-28 14:15:00,76.94,76.95,76.83,76.84,16500.0,57.6615,57.669,57.579,57.5865,16500.0
2014-07-28 14:20:00,76.84,76.87,76.83,76.83,13800.0,57.5865,57.609,57.579,57.579,13800.0
2014-07-28 14:25:00,76.82,76.83,76.74,76.74,22300.0,57.5715,57.579,57.5116,57.5116,22300.0
2014-07-28 14:30:00,76.74,76.76,76.68,76.73,24500.0,57.5116,57.5266,57.4666,57.5041,24500.0
2014-07-28 14:35:00,76.72,76.72,76.67,76.71,36900.0,57.4966,57.4966,57.4591,57.4891,36900.0
2014-07-28 14:40:00,76.7,76.71,76.6,76.63,23100.0,57.4816,57.4891,57.4067,57.4292,23100.0
2014-07-28 14:45:00,76.62,76.67,76.62,76.64,20200.0,57.4217,57.4591,57.4217,57.4366,20200.0
2014-07-28 14:50:00,76.64,76.69,76.63,76.65,29400.0,57.4366,57.4741,57.4292,57.4441,29400.0
2014-07-28 14:55:00,76.66,76.68,76.64,76.67,41000.0,57.4516,57.4666,57.4366,57.4591,41000.0
2014-07-28 15:00:00,76.67,76.79,76.67,76.79,47200.0,57.4591,57.5491,57.4591,57.5491,47200.0
2014-07-28 15:05:00,76.79,76.81,76.73,76.78,22000.0,57.5491,57.5641,57.5041,57.5416,22000.0
2014-07-28 15:10:00,76.78,76.84,76.74,76.78,20500.0,57.5416,57.5865,57.5116,57.5416,20500.0
2014-07-28 15:15:00,76.77,76.78,76.69,76.72,34000.0,57.5341,57.5416,57.4741,57.4966,34000.0
2014-07-28 15:20:00,76.72,76.81,76.7,76.8,31300.0,57.4966,57.5641,57.4816,57.5566,31300.0
2014-07-28 15:25:00,76.81,76.81,76.67,76.67,29800.0,57.5641,57.5641,57.4591,57.4591,29800.0
2014-07-28 15:30:00,76.67,76.79,76.67,76.73,35400.0,57.4591,57.5491,57.4591,57.5041,35400.0
2014-07-28 15:35:00,76.73,76.73,76.69,76.7,54500.0,57.5041,57.5041,57.4741,57.4816,54500.0
2014-07-28 15:40:00,76.7,76.74,76.68,76.71,56900.0,57.4816,57.5116,57.4666,57.4891,56900.0
2014-07-28 15:45:00,76.71,76.74,76.66,76.66,63700.0,57.4891,57.5116,57.4516,57.4516,63700.0
2014-07-28 15:50:00,76.67,76.69,76.65,76.67,99700.0,57.4591,57.4741,57.4441,57.4591,99700.0
2014-07-28 15:55:00,76.67,76.77,76.67,76.73,131400.0,57.4591,57.5341,57.4591,57.5041,131400.0
2014-07-29 09:30:00,75.04,75.11,73.24,74.28,384500.0,56.2376,56.29,54.8886,55.668,384500.0
2014-07-29 09:35:00,74.25,74.41,73.62,74.29,137400.0,55.6455,55.7654,55.1734,55.6755,137400.0
2014-07-29 09:40:00,74.29,74.67,74.13,74.2,84300.0,55.6755,55.9603,55.5556,55.608,84300.0
2014-07-29 09:45:00,74.16,74.31,73.92,73.95,108600.0,55.5781,55.6905,55.3982,55.4207,108600.0
2014-07-29 09:50:00,73.95,74.03,73.75,73.75,120000.0,55.4207,55.4806,55.2708,55.2708,120000.0
2014-07-29 09:55:00,73.76,73.92,73.7,73.75,74600.0,55.2783,55.3982,55.2333,55.2708,74600.0
2014-07-29 10:00:00,73.75,73.85,73.6,73.7,170500.0,55.2708,55.3457,55.1584,55.2333,170500.0
2014-07-29 10:05:00,73.7,73.92,73.68,73.79,107800.0,55.2333,55.3982,55.2183,55.3008,107800.0
2014-07-29 10:10:00,73.79,74.14,73.76,73.88,155800.0,55.3008,55.5631,55.2783,55.3682,155800.0
2014-07-29 10:15:00,73.88,74.18,73.86,74.16,94700.0,55.3682,55.593,55.3532,55.5781,94700.0
2014-07-29 10:20:00,74.16,74.23,74.02,74.02,149700.0,55.5781,55.6305,55.4731,55.4731,149700.0
2014-07-29 10:25:00,74.02,74.1,73.32,73.32,215100.0,55.4731,55.5331,54.9485,54.9485,215100.0
2014-07-29 10:30:00,73.38,73.62,72.78,72.79,564300.0,54.9935,55.1734,54.5438,54.5513,564300.0
2014-07-29 10:35:00,72.8,73.2,72.78,73.16,302100.0,54.5588,54.8586,54.5438,54.8286,302100.0
2014-07-29 10:40:00,73.12,73.25,73.0,73.1,103500.0,54.7986,54.8961,54.7087,54.7837,103500.0
2014-07-29 10:45:00,73.1,73.11,72.9,73.07,108300.0,54.7837,54.7911,54.6338,54.7612,108300.0
2014-07-29 10:50:00,73.06,73.16,72.94,72.98,74800.0,54.7537,54.8286,54.6637,54.6937,74800.0
2014-07-29 10:55:00,73.0,73.1,72.9,73.01,73400.0,54.7087,54.7837,54.6338,54.7162,73400.0
2014-07-29 11:00:00,73.0,73.01,72.79,72.8,144300.0,54.7087,54.7162,54.5513,54.5588,144300.0
2014-07-29 11:05:00,72.79,72.8,72.5,72.58,154400.0,54.5513,54.5588,54.334,54.3939,154400.0
2014-07-29 11:10:00,72.57,72.73,72.53,72.67,95200.0,54.3865,54.5064,54.3565,54.4614,95200.0
2014-07-29 11:15:00,72.67,72.71,72.54,72.56,86200.0,54.4614,54.4914,54.364,54.379,86200.0
2014-07-29 11:20:00,72.58,72.58,72.39,72.4,72600.0,54.3939,54.3939,54.2516,54.259,72600.0
2014-07-29 11:25:00,72.4,72.4,72.15,72.15,79600.0,54.259,54.259,54.0717,54.0717,79600.0
2014-07-29 11:30:00,72.16,72.18,71.9,72.0,213500.0,54.0792,54.0942,53.8843,53.9593,213500.0
2014-07-29 11:35:00,72.0,72.13,71.89,72.02,190400.0,53.9593,54.0567,53.8768,53.9743,190400.0
2014-07-29 11:40:00,72.02,72.37,72.02,72.07,117300.0,53.9743,54.2366,53.9743,54.0117,117300.0
2014-07-29 11:45:00,72.07,72.13,71.91,71.93,214900.0,54.0117,54.0567,53.8918,53.9068,214900.0
2014-07-29 11:50:00,71.94,72.0,71.71,71.83,102300.0,53.9143,53.9593,53.7419,53.8319,102300.0
2014-07-29 11:55:00,71.83,72.16,71.79,72.14,161800.0,53.8319,54.0792,53.8019,54.0642,161800.0
2014-07-29 12:00:00,72.14,72.21,72.0,72.01,88700.0,54.0642,54.1167,53.9593,53.9668,88700.0
2014-07-29 12:05:00,72.01,72.15,72.0,72.03,53400.0,53.9668,54.0717,53.9593,53.9818,53400.0
2014-07-29 12:10:00,72.03,72.2,72.03,72.18,49600.0,53.9818,54.1092,53.9818,54.0942,49600.0
2014-07-29 12:15:00,72.18,72.2,72.0,72.0,154400.0,54.0942,54.1092,53.9593,53.9593,154400.0
2014-07-29 12:20:00,72.01,72.05,71.89,72.02,124400.0,53.9668,53.9967,53.8768,53.9743,124400.0
2014-07-29 12:25:00,72.04,72.11,72.02,72.11,94100.0,53.9893,54.0417,53.9743,54.0417,94100.0
2014-07-29 12:30:00,72.11,72.13,71.95,72.01,92300.0,54.0417,54.0567,53.9218,53.9668,92300.0
2014-07-29 12:35:00,72.01,72.1,72.01,72.05,30700.0,53.9668,54.0342,53.9668,53.9967,30700.0
2014-07-29 12:40:00,72.06,72.1,72.02,72.07,52600.0,54.0042,54.0342,53.9743,54.0117,52600.0
2014-07-29 12:45:00,72.05,72.2,72.05,72.18,57100.0,53.9967,54.1092,53.9967,54.0942,57100.0
2014-07-29 12:50:00,72.18,72.19,72.05,72.14,57700.0,54.0942,54.1017,53.9967,54.0642,57700.0
2014-07-29 12:55:00,72.13,72.18,72.09,72.13,45600.0,54.0567,54.0942,54.0267,54.0567,45600.0
2014-07-29 13:00:00,72.16,72.18,72.06,72.1,41500.0,54.0792,54.0942,54.0042,54.0342,41500.0
2014-07-29 13:05:00,72.12,72.12,71.88,71.88,70500.0,54.0492,54.0492,53.8693,53.8693,70500.0
2014-07-29 13:10:00,71.89,71.99,71.88,71.97,39600.0,53.8768,53.9518,53.8693,53.9368,39600.0
2014-07-29 13:15:00,71.97,72.0,71.71,71.84,79600.0,53.9368,53.9593,53.7419,53.8394,79600.0
2014-07-29 13:20:00,71.84,71.93,71.71,71.83,56100.0,53.8394,53.9068,53.7419,53.8319,56100.0
2014-07-29 13:25:00,71.81,71.83,71.71,71.79,31000.0,53.8169,53.8319,53.7419,53.8019,31000.0
2014-07-29 13:30:00,71.8,71.9,71.77,71.9,39800.0,53.8094,53.8843,53.7869,53.8843,39800.0
2014-07-29 13:35:00,71.91,71.91,71.77,71.9,39000.0,53.8918,53.8918,53.7869,53.8843,39000.0
2014-07-29 13:40:00,71.9,71.92,71.86,71.87,30500.0,53.8843,53.8993,53.8544,53.8618,30500.0
2014-07-29 13:45:00,71.87,71.98,71.85,71.92,31100.0,53.8618,53.9443,53.8469,53.8993,31100.0
2014-07-29 13:50:00,71.92,71.95,71.84,71.87,41400.0,53.8993,53.9218,53.8394,53.8618,41400.0
2014-07-29 13:55:00,71.87,71.9,71.81,71.82,44200.0,53.8618,53.8843,53.8169,53.8244,44200.0
2014-07-29 14:00:00,71.84,71.86,71.63,71.64,56800.0,53.8394,53.8544,53.682,53.6895,56800.0
2014-07-29 14:05:00,71.64,71.72,71.57,71.58,45000.0,53.6895,53.7494,53.637,53.6445,45000.0
2014-07-29 14:10:00,71.59,71.59,71.39,71.4,132500.0,53.652,53.652,53.5021,53.5096,132500.0
2014-07-29 14:15:00,71.38,71.44,71.1,71.12,169000.0,53.4946,53.5396,53.2848,53.2998,169000.0
2014-07-29 14:20:00,71.11,71.26,71.07,71.12,100000.0,53.2923,53.4047,53.2623,53.2998,100000.0
2014-07-29 14:25:00,71.13,71.32,71.11,71.32,60900.0,53.3073,53.4497,53.2923,53.4497,60900.0
2014-07-29 14:30:00,71.31,71.51,71.31,71.51,62800.0,53.4422,53.5921,53.4422,53.5921,62800.0
2014-07-29 14:35:00,71.51,71.51,71.37,71.47,72400.0,53.5921,53.5921,53.4871,53.5621,72400.0
2014-07-29 14:40:00,71.47,71.61,71.32,71.32,68800.0,53.5621,53.667,53.4497,53.4497,68800.0
2014-07-29 14:45:00,71.31,71.46,71.31,71.43,50500.0,53.4422,53.5546,53.4422,53.5321,50500.0
2014-07-29 14:50:00,71.42,71.44,71.26,71.28,38800.0,53.5246,53.5396,53.4047,53.4197,38800.0
2014-07-29 14:55:00,71.28,71.32,71.03,71.06,99600.0,53.4197,53.4497,53.2323,53.2548,99600.0
2014-07-29 15:00:00,71.05,71.14,71.01,71.05,83700.0,53.2473,53.3148,53.2173,53.2473,83700.0
2014-07-29 15:05:00,71.05,71.26,71.05,71.06,116300.0,53.2473,53.4047,53.2473,53.2548,116300.0
2014-07-29 15:10:00,71.08,71.17,71.04,71.17,115600.0,53.2698,53.3372,53.2398,53.3372,115600.0
2014-07-29 15:15:00,71.17,71.17,71.01,71.03,113500.0,53.3372,53.3372,53.2173,53.2323,113500.0
2014-07-29 15:20:00,71.02,71.03,70.88,70.92,191000.0,53.2248,53.2323,53.1199,53.1499,191000.0
2014-07-29 15:25:00,70.92,71.0,70.6,70.66,218000.0,53.1499,53.2098,52.9101,52.955,218000.0
2014-07-29 15:30:00,70.64,70.67,70.39,70.39,214600.0,52.94,52.9625,52.7527,52.7527,214600.0
2014-07-29 15:35:00,70.38,70.41,70.27,70.29,180700.0,52.7452,52.7677,52.6628,52.6777,180700.0
2014-07-29 15:40:00,70.29,70.31,70.2,70.23,195100.0,52.6777,52.6927,52.6103,52.6328,195100.0
2014-07-29 15:45:00,70.23,70.45,70.16,70.43,224000.0,52.6328,52.7977,52.5803,52.7827,224000.0
2014-07-29 15:50:00,70.41,70.61,70.37,70.5,259000.0,52.7677,52.9176,52.7377,52.8351,259000.0
2014-07-29 15:55:00,70.49,70.69,70.43,70.51,402200.0,52.8276,52.9775,52.7827,52.8426,402200.0
2014-07-30 09:30:00,69.38,69.78,68.76,69.38,720400.0,51.9958,52.2955,51.5311,51.9958,720400.0
2014-07-30 09:35:00,69.38,69.55,69.16,69.2,617400.0,51.9958,52.1232,51.8309,51.8609,617400.0
2014-07-30 09:40:00,69.19,69.44,69.03,69.34,581500.0,51.8534,52.0407,51.7335,51.9658,581500.0
2014-07-30 09:45:00,69.34,69.41,69.19,69.21,383400.0,51.9658,52.0182,51.8534,51.8684,383400.0
2014-07-30 09:50:00,69.24,69.75,69.17,69.72,293800.0,51.8908,52.273,51.8384,52.2506,293800.0
2014-07-30 09:55:00,69.71,69.74,69.33,69.38,315800.0,52.2431,52.2656,51.9583,51.9958,315800.0
2014-07-30 10:00:00,69.36,69.49,69.18,69.19,208100.0,51.9808,52.0782,51.8459,51.8534,208100.0
2014-07-30 10:05:00,69.19,69.34,69.02,69.12,233400.0,51.8534,51.9658,51.726,51.8009,233400.0
2014-07-30 10:10:00,69.14,69.16,69.01,69.15,235200.0,51.8159,51.8309,51.7185,51.8234,235200.0
2014-07-30 10:15:00,69.16,69.42,69.15,69.42,201300.0,51.8309,52.0257,51.8234,52.0257,201300.0
2014-07-30 10:20:00,69.42,69.71,69.4,69.64,293200.0,52.0257,52.2431,52.0107,52.1906,293200.0
2014-07-30 10:25:00,69.64,69.7,69.49,69.65,102300.0,52.1906,52.2356,52.0782,52.1981,102300.0
2014-07-30 10:30:00,69.65,69.76,69.58,69.62,89300.0,52.1981,52.2805,52.1456,52.1756,89300.0
2014-07-30 10:35:00,69.62,69.68,69.5,69.53,105800.0,52.1756,52.2206,52.0857,52.1082,105800.0
2014-07-30 10:40:00,69.53,69.65,69.52,69.55,110200.0,52.1082,52.1981,52.1007,52.1232,110200.0
2014-07-30 10:45:00,69.55,69.59,69.5,69.53,131200.0,52.1232,52.1531,52.0857,52.1082,131200.0
2014-07-30 10:50:00,69.52,69.6,69.5,69.52,97000.0,52.1007,52.1606,52.0857,52.1007,97000.0
2014-07-30 10:55:00,69.52,69.53,69.39,69.5,86900.0,52.1007,52.1082,52.0033,52.0857,86900.0
2014-07-30 11:00:00,69.49,69.5,69.4,69.42,80200.0,52.0782,52.0857,52.0107,52.0257,80200.0
2014-07-30 11:05:00,69.42,69.5,69.4,69.44,76700.0,52.0257,52.0857,52.0107,52.0407,76700.0
2014-07-30 11:10:00,69.44,69.48,69.39,69.47,71200.0,52.0407,52.0707,52.0033,52.0632,71200.0
2014-07-30 11:15:00,69.48,69.5,69.45,69.46,76300.0,52.0707,52.0857,52.0482,52.0557,76300.0
2014-07-30 11:20:00,69.46,69.58,69.45,69.58,85000.0,52.0557,52.1456,52.0482,52.1456,85000.0
2014-07-30 11:25:00,69.58,69.58,69.48,69.55,55400.0,52.1456,52.1456,52.0707,52.1232,55400.0
2014-07-30 11:30:00,69.55,69.58,69.48,69.51,51600.0,52.1232,52.1456,52.0707,52.0932,51600.0
2014-07-30 11:35:00,69.51,69.53,69.49,69.52,54600.0,52.0932,52.1082,52.0782,52.1007,54600.0
2014-07-30 11:40:00,69.52,69.64,69.52,69.64,62300.0,52.1007,52.1906,52.1007,52.1906,62300.0
2014-07-30 11:45:00,69.63,69.64,69.57,69.58,78200.0,52.1831,52.1906,52.1381,52.1456,78200.0
2014-07-30 11:50:00,69.58,69.64,69.52,69.52,60600.0,52.1456,52.1906,52.1007,52.1007,60600.0
2014-07-30 11:55:00,69.52,69.57,69.46,69.47,63300.0,52.1007,52.1381,52.0557,52.0632,63300.0
2014-07-30 12:00:00,69.47,69.5,69.45,69.48,78800.0,52.0632,52.0857,52.0482,52.0707,78800.0
2014-07-30 12:05:00,69.49,69.52,69.47,69.51,46400.0,52.0782,52.1007,52.0632,52.0932,46400.0
2014-07-30 12:10:00,69.52,69.63,69.5,69.5,55300.0,52.1007,52.1831,52.0857,52.0857,55300.0
2014-07-30 12:15:00,69.5,69.58,69.5,69.52,55600.0,52.0857,52.1456,52.0857,52.1007,55600.0
2014-07-30 12:20:00,69.52,69.63,69.51,69.59,55400.0,52.1007,52.1831,52.0932,52.1531,55400.0
2014-07-30 12:25:00,69.59,69.61,69.51,69.52,55900.0,52.1531,52.1681,52.0932,52.1007,55900.0
2014-07-30 12:30:00,69.52,69.53,69.49,69.53,98600.0,52.1007,52.1082,52.0782,52.1082,98600.0
2014-07-30 12:35:00,69.54,69.57,69.49,69.5,48100.0,52.1157,52.1381,52.0782,52.0857,48100.0
2014-07-30 12:40:00,69.5,69.54,69.48,69.5,80200.0,52.0857,52.1157,52.0707,52.0857,80200.0
2014-07-30 12:45:00,69.5,69.55,69.5,69.53,51500.0,52.0857,52.1232,52.0857,52.1082,51500.0
2014-07-30 12:50:00,69.53,69.59,69.52,69.59,67300.0,52.1082,52.1531,52.1007,52.1531,67300.0
2014-07-30 12:55:00,69.6,69.64,69.54,69.59,92000.0,52.1606,52.1906,52.1157,52.1531,92000.0
2014-07-30 13:00:00,69.59,69.63,69.55,69.56,52600.0,52.1531,52.1831,52.1232,52.1307,52600.0
2014-07-30 13:05:00,69.55,69.62,69.52,69.62,60100.0,52.1232,52.1756,52.1007,52.1756,60100.0
2014-07-30 13:10:00,69.61,69.64,69.48,69.51,125400.0,52.1681,52.1906,52.0707,52.0932,125400.0
2014-07-30 13:15:00,69.5,69.53,69.5,69.51,59300.0,52.0857,52.1082,52.0857,52.0932,59300.0
2014-07-30 13:20:00,69.5,69.53,69.48,69.49,84300.0,52.0857,52.1082,52.0707,52.0782,84300.0
2014-07-30 13:25:00,69.48,69.51,69.45,69.49,87300.0,52.0707,52.0932,52.0482,52.0782,87300.0
2014-07-30 13:30:00,69.49,69.52,69.47,69.47,77500.0,52.0782,52.1007,52.0632,52.0632,77500.0
2014-07-30 13:35:00,69.48,69.49,69.31,69.35,66100.0,52.0707,52.0782,51.9433,51.9733,66100.0
2014-07-30 13:40:00,69.36,69.5,69.36,69.48,83100.0,51.9808,52.0857,51.9808,52.0707,83100.0
2014-07-30 13:45:00,69.48,69.48,69.37,69.45,71700.0,52.0707,52.0707,51.9883,52.0482,71700.0
2014-07-30 13:50:00,69.44,69.46,69.33,69.45,94700.0,52.0407,52.0557,51.9583,52.0482,94700.0
2014-07-30 13:55:00,69.44,69.53,69.44,69.51,95900.0,52.0407,52.1082,52.0407,52.0932,95900.0
2014-07-30 14:00:00,69.52,69.68,69.48,69.58,152000.0,52.1007,52.2206,52.0707,52.1456,152000.0
2014-07-30 14:05:00,69.59,69.7,69.58,69.66,93800.0,52.1531,52.2356,52.1456,52.2056,93800.0
2014-07-30 14:10:00,69.66,69.9,69.62,69.89,88300.0,52.2056,52.3855,52.1756,52.378,88300.0
2014-07-30 14:15:00,69.89,69.98,69.85,69.94,98000.0,52.378,52.4454,52.348,52.4154,98000.0
2014-07-30 14:20:00,69.94,69.94,69.89,69.91,119000.0,52.4154,52.4154,52.378,52.393,119000.0
2014-07-30 14:25:00,69.92,69.96,69.91,69.94,77600.0,52.4005,52.4304,52.393,52.4154,77600.0
2014-07-30 14:30:00,69.94,70.04,69.89,69.89,110200.0,52.4154,52.4904,52.378,52.378,110200.0
2014-07-30 14:35:00,69.88,69.97,69.87,69.97,200000.0,52.3705,52.4379,52.363,52.4379,200000.0
2014-07-30 14:40:00,69.97,70.13,69.97,70.08,131500.0,52.4379,52.5578,52.4379,52.5204,131500.0
2014-07-30 14:45:00,70.07,70.1,69.98,70.02,171600.0,52.5129,52.5353,52.4454,52.4754,171600.0
2014-07-30 14:50:00,70.02,70.07,70.0,70.02,119500.0,52.4754,52.5129,52.4604,52.4754,119500.0
2014-07-30 14:55:00,70.02,70.12,70.02,70.08,132400.0,52.4754,52.5503,52.4754,52.5204,132400.0
2014-07-30 15:00:00,70.09,70.09,69.85,69.97,203800.0,52.5279,52.5279,52.348,52.4379,203800.0
2014-07-30 15:05:00,69.96,69.98,69.9,69.91,87100.0,52.4304,52.4454,52.3855,52.393,87100.0
2014-07-30 15:10:00,69.91,69.92,69.8,69.89,94900.0,52.393,52.4005,52.3105,52.378,94900.0
2014-07-30 15:15:00,69.9,70.04,69.9,70.02,80700.0,52.3855,52.4904,52.3855,52.4754,80700.0
2014-07-30 15:20:00,70.03,70.03,69.85,69.87,96800.0,52.4829,52.4829,52.348,52.363,96800.0
2014-07-30 15:25:00,69.88,69.99,69.82,69.99,140800.0,52.3705,52.4529,52.3255,52.4529,140800.0
2014-07-30 15:30:00,69.99,70.01,69.93,69.96,91400.0,52.4529,52.4679,52.4079,52.4304,91400.0
2014-07-30 15:35:00,69.96,70.05,69.96,69.99,161100.0,52.4304,52.4979,52.4304,52.4529,161100.0
2014-07-30 15:40:00,70.0,70.0,69.94,69.95,94100.0,52.4604,52.4604,52.4154,52.4229,94100.0
2014-07-30 15:45:00,69.96,69.96,69.91,69.95,133800.0,52.4304,52.4304,52.393,52.4229,133800.0
2014-07-30 15:50:00,69.94,69.95,69.87,69.9,196900.0,52.4154,52.4229,52.363,52.3855,196900.0
2014-07-30 15:55:00,69.9,69.93,69.83,69.91,351100.0,52.3855,52.4079,52.333,52.393,351100.0
2014-07-31 09:30:00,68.91,69.16,68.88,68.94,145700.0,52.0161,52.2048,51.9935,52.0387,145700.0
2014-07-31 09:35:00,68.92,69.1,68.9,69.09,76900.0,52.0236,52.1595,52.0085,52.152,76900.0
2014-07-31 09:40:00,69.09,69.22,69.05,69.22,64000.0,52.152,52.2501,52.1218,52.2501,64000.0
2014-07-31 09:45:00,69.22,69.22,69.06,69.18,63100.0,52.2501,52.2501,52.1293,52.2199,63100.0
2014-07-31 09:50:00,69.19,69.24,68.98,69.06,80700.0,52.2275,52.2652,52.0689,52.1293,80700.0
2014-07-31 09:55:00,69.08,69.12,69.0,69.07,39600.0,52.1444,52.1746,52.084,52.1369,39600.0
2014-07-31 10:00:00,69.08,69.09,68.89,69.03,57900.0,52.1444,52.152,52.001,52.1067,57900.0
2014-07-31 10:05:00,69.02,69.07,68.77,68.78,68100.0,52.0991,52.1369,51.9104,51.918,68100.0
2014-07-31 10:10:00,68.78,68.85,68.73,68.73,78700.0,51.918,51.9708,51.8802,51.8802,78700.0
2014-07-31 10:15:00,68.74,68.87,68.69,68.83,87700.0,51.8878,51.9859,51.85,51.9557,87700.0
2014-07-31 10:20:00,68.85,68.93,68.77,68.78,51900.0,51.9708,52.0312,51.9104,51.918,51900.0
2014-07-31 10:25:00,68.78,68.81,68.63,68.7,81200.0,51.918,51.9406,51.8047,51.8576,81200.0
2014-07-31 10:30:00,68.7,68.77,68.44,68.47,69600.0,51.8576,51.9104,51.6613,51.684,69600.0
2014-07-31 10:35:00,68.47,68.51,68.35,68.36,51100.0,51.684,51.7142,51.5934,51.6009,51100.0
2014-07-31 10:40:00,68.35,68.43,68.28,68.41,55500.0,51.5934,51.6538,51.5405,51.6387,55500.0
2014-07-31 10:45:00,68.41,68.43,68.34,68.42,39800.0,51.6387,51.6538,51.5858,51.6462,39800.0
2014-07-31 10:50:00,68.41,68.47,68.35,68.43,81800.0,51.6387,51.684,51.5934,51.6538,81800.0
2014-07-31 10:55:00,68.42,68.47,68.27,68.3,77000.0,51.6462,51.684,51.533,51.5556,77000.0
2014-07-31 11:00:00,68.3,68.42,68.27,68.39,38300.0,51.5556,51.6462,51.533,51.6236,38300.0
2014-07-31 11:05:00,68.38,68.39,68.3,68.31,21300.0,51.616,51.6236,51.5556,51.5632,21300.0
2014-07-31 11:10:00,68.31,68.39,68.28,68.38,36900.0,51.5632,51.6236,51.5405,51.616,36900.0
2014-07-31 11:15:00,68.37,68.38,68.31,68.33,66800.0,51.6085,51.616,51.5632,51.5783,66800.0
2014-07-31 11:20:00,68.3,68.42,68.29,68.39,62100.0,51.5556,51.6462,51.5481,51.6236,62100.0
2014-07-31 11:25:00,68.38,68.4,68.34,68.36,42200.0,51.616,51.6311,51.5858,51.6009,42200.0
2014-07-31 11:30:00,68.36,68.39,68.34,68.35,54400.0,51.6009,51.6236,51.5858,51.5934,54400.0
2014-07-31 11:35:00,68.34,68.37,68.23,68.36,39600.0,51.5858,51.6085,51.5028,51.6009,39600.0
2014-07-31 11:40:00,68.36,68.42,68.35,68.35,66600.0,51.6009,51.6462,51.5934,51.5934,66600.0
2014-07-31 11:45:00,68.35,68.38,68.31,68.36,102400.0,51.5934,51.616,51.5632,51.6009,102400.0
2014-07-31 11:50:00,68.35,68.36,68.27,68.35,73500.0,51.5934,51.6009,51.533,51.5934,73500.0
2014-07-31 11:55:00,68.36,68.38,68.3,68.33,87100.0,51.6009,51.616,51.5556,51.5783,87100.0
2014-07-31 12:00:00,68.34,68.36,68.3,68.36,47400.0,51.5858,51.6009,51.5556,51.6009,47400.0
2014-07-31 12:05:00,68.37,68.39,68.34,68.39,39100.0,51.6085,51.6236,51.5858,51.6236,39100.0
2014-07-31 12:10:00,68.39,68.4,68.3,68.35,45700.0,51.6236,51.6311,51.5556,51.5934,45700.0
2014-07-31 12:15:00,68.35,68.36,68.28,68.34,28500.0,51.5934,51.6009,51.5405,51.5858,28500.0
2014-07-31 12:20:00,68.33,68.35,68.27,68.27,70800.0,51.5783,51.5934,51.533,51.533,70800.0
2014-07-31 12:25:00,68.28,68.28,68.18,68.18,39700.0,51.5405,51.5405,51.4651,51.4651,39700.0
2014-07-31 12:30:00,68.18,68.21,68.17,68.2,26000.0,51.4651,51.4877,51.4575,51.4802,26000.0
2014-07-31 12:35:00,68.19,68.22,68.18,68.2,26400.0,51.4726,51.4953,51.4651,51.4802,26400.0
2014-07-31 12:40:00,68.2,68.24,68.16,68.17,40800.0,51.4802,51.5104,51.45,51.4575,40800.0
2014-07-31 12:45:00,68.18,68.33,68.16,68.3,37100.0,51.4651,51.5783,51.45,51.5556,37100.0
2014-07-31 12:50:00,68.31,68.37,68.31,68.32,61200.0,51.5632,51.6085,51.5632,51.5707,61200.0
2014-07-31 12:55:00,68.32,68.39,68.32,68.36,29200.0,51.5707,51.6236,51.5707,51.6009,29200.0
2014-07-31 13:00:00,68.36,68.36,68.2,68.21,46200.0,51.6009,51.6009,51.4802,51.4877,46200.0
2014-07-31 13:05:00,68.21,68.34,68.21,68.3,34500.0,51.4877,51.5858,51.4877,51.5556,34500.0
2014-07-31 13:10:00,68.29,68.35,68.23,68.23,92200.0,51.5481,51.5934,51.5028,51.5028,92200.0
2014-07-31 13:15:00,68.23,68.26,68.13,68.14,45500.0,51.5028,51.5255,51.4273,51.4349,45500.0
2014-07-31 13:20:00,68.15,68.19,68.11,68.15,40800.0,51.4424,51.4726,51.4122,51.4424,40800.0
2014-07-31 13:25:00,68.14,68.27,68.13,68.27,26400.0,51.4349,51.533,51.4273,51.533,26400.0
2014-07-31 13:30:00,68.28,68.33,68.24,68.32,27400.0,51.5405,51.5783,51.5104,51.5707,27400.0
2014-07-31 13:35:00,68.31,68.38,68.28,68.38,30700.0,51.5632,51.616,51.5405,51.616,30700.0
2014-07-31 13:40:00,68.37,68.37,68.25,68.25,26300.0,51.6085,51.6085,51.5179,51.5179,26300.0
2014-07-31 13:45:00,68.25,68.26,68.15,68.2,45000.0,51.5179,51.5255,51.4424,51.4802,45000.0
2014-07-31 13:50:00,68.2,68.27,68.2,68.25,38300.0,51.4802,51.533,51.4802,51.5179,38300.0
2014-07-31 13:55:00,68.26,68.28,68.15,68.19,37900.0,51.5255,51.5405,51.4424,51.4726,37900.0
2014-07-31 14:00:00,68.19,68.21,68.17,68.19,46200.0,51.4726,51.4877,51.4575,51.4726,46200.0
2014-07-31 14:05:00,68.17,68.2,68.16,68.2,62000.0,51.4575,51.4802,51.45,51.4802,62000.0
2014-07-31 14:10:00,68.19,68.29,68.18,68.28,43200.0,51.4726,51.5481,51.4651,51.5405,43200.0
2014-07-31 14:15:00,68.29,68.34,68.24,68.3,46200.0,51.5481,51.5858,51.5104,51.5556,46200.0
2014-07-31 14:20:00,68.31,68.37,68.28,68.29,38500.0,51.5632,51.6085,51.5405,51.5481,38500.0
2014-07-31 14:25:00,68.29,68.35,68.29,68.34,32400.0,51.5481,51.5934,51.5481,51.5858,32400.0
2014-07-31 14:30:00,68.33,68.34,68.29,68.3,32200.0,51.5783,51.5858,51.5481,51.5556,32200.0
2014-07-31 14:35:00,68.3,68.3,68.2,68.23,27700.0,51.5556,51.5556,51.4802,51.5028,27700.0
2014-07-31 14:40:00,68.24,68.26,68.1,68.1,36700.0,51.5104,51.5255,51.4047,51.4047,36700.0
2014-07-31 14:45:00,68.1,68.11,67.91,68.03,283600.0,51.4047,51.4122,51.2613,51.3518,283600.0
2014-07-31 14:50:00,68.03,68.1,67.94,67.99,96800.0,51.3518,51.4047,51.2839,51.3216,96800.0
2014-07-31 14:55:00,67.99,68.0,67.86,67.9,54500.0,51.3216,51.3292,51.2235,51.2537,54500.0
2014-07-31 15:00:00,67.89,67.89,67.76,67.8,181500.0,51.2462,51.2462,51.148,51.1782,181500.0
2014-07-31 15:05:00,67.79,67.9,67.78,67.87,144100.0,51.1707,51.2537,51.1631,51.2311,144100.0
2014-07-31 15:10:00,67.86,67.91,67.84,67.87,122600.0,51.2235,51.2613,51.2084,51.2311,122600.0
2014-07-31 15:15:00,67.86,67.94,67.84,67.88,60300.0,51.2235,51.2839,51.2084,51.2386,60300.0
2014-07-31 15:20:00,67.89,67.98,67.88,67.98,94300.0,51.2462,51.3141,51.2386,51.3141,94300.0
2014-07-31 15:25:00,67.98,68.0,67.84,67.9,110200.0,51.3141,51.3292,51.2084,51.2537,110200.0
2014-07-31 15:30:00,67.91,67.99,67.9,67.99,61400.0,51.2613,51.3216,51.2537,51.3216,61400.0
2014-07-31 15:35:00,67.98,68.11,67.98,68.09,76100.0,51.3141,51.4122,51.3141,51.3971,76100.0
2014-07-31 15:40:00,68.08,68.17,68.07,68.13,151000.0,51.3896,51.4575,51.382,51.4273,151000.0
2014-07-31 15:45:00,68.13,68.17,68.08,68.11,167700.0,51.4273,51.4575,51.3896,51.4122,167700.0
2014-07-31 15:50:00,68.1,68.12,67.98,68.01,176900.0,51.4047,51.4198,51.3141,51.3367,176900.0
2014-07-31 15:55:00,68.0,68.01,67.9,67.92,188100.0,51.3292,51.3367,51.2537,51.2688,188100.0
2014-08-01 09:30:00,67.54,67.75,67.26,67.59,182100.0,50.982,51.1405,50.7706,51.0197,182100.0
2014-08-01 09:35:00,67.59,67.85,67.57,67.84,147900.0,51.0197,51.216,51.0046,51.2084,147900.0
2014-08-01 09:40:00,67.87,67.87,67.67,67.74,31200.0,51.2311,51.2311,51.0801,51.1329,31200.0
2014-08-01 09:45:00,67.76,67.82,67.65,67.75,44700.0,51.148,51.1933,51.065,51.1405,44700.0
2014-08-01 09:50:00,67.73,67.8,67.69,67.78,39700.0,51.1254,51.1782,51.0952,51.1631,39700.0
2014-08-01 09:55:00,67.77,67.81,67.66,67.68,29800.0,51.1556,51.1858,51.0725,51.0876,29800.0
2014-08-01 10:00:00,67.71,67.78,67.6,67.74,88000.0,51.1103,51.1631,51.0273,51.1329,88000.0
2014-08-01 10:05:00,67.75,67.77,67.67,67.76,67100.0,51.1405,51.1556,51.0801,51.148,67100.0
2014-08-01 10:10:00,67.75,67.77,67.55,67.55,117400.0,51.1405,51.1556,50.9895,50.9895,117400.0
2014-08-01 10:15:00,67.56,67.67,67.48,67.49,59400.0,50.9971,51.0801,50.9367,50.9442,59400.0
2014-08-01 10:20:00,67.5,67.75,67.5,67.7,71100.0,50.9518,51.1405,50.9518,51.1027,71100.0
2014-08-01 10:25:00,67.7,67.75,67.66,67.72,21300.0,51.1027,51.1405,51.0725,51.1178,21300.0
2014-08-01 10:30:00,67.72,67.75,67.6,67.66,62400.0,51.1178,51.1405,51.0273,51.0725,62400.0
2014-08-01 10:35:00,67.65,67.74,67.6,67.72,21700.0,51.065,51.1329,51.0273,51.1178,21700.0
2014-08-01 10:40:00,67.71,67.74,67.65,67.66,15800.0,51.1103,51.1329,51.065,51.0725,15800.0
2014-08-01 10:45:00,67.68,67.74,67.63,67.63,28800.0,51.0876,51.1329,51.0499,51.0499,28800.0
2014-08-01 10:50:00,67.63,67.7,67.6,67.68,23400.0,51.0499,51.1027,51.0273,51.0876,23400.0
2014-08-01 10:55:00,67.68,67.72,67.62,67.7,46200.0,51.0876,51.1178,51.0424,51.1027,46200.0
2014-08-01 11:00:00,67.7,67.73,67.62,67.63,68200.0,51.1027,51.1254,51.0424,51.0499,68200.0
2014-08-01 11:05:00,67.64,67.67,67.58,67.59,42500.0,51.0574,51.0801,51.0122,51.0197,42500.0
2014-08-01 11:10:00,67.61,67.67,67.57,67.64,41900.0,51.0348,51.0801,51.0046,51.0574,41900.0
2014-08-01 11:15:00,67.64,67.64,67.48,67.49,26700.0,51.0574,51.0574,50.9367,50.9442,26700.0
2014-08-01 11:20:00,67.5,67.52,67.43,67.49,38500.0,50.9518,50.9669,50.8989,50.9442,38500.0
2014-08-01 11:25:00,67.5,67.5,67.38,67.47,39800.0,50.9518,50.9518,50.8612,50.9291,39800.0
2014-08-01 11:30:00,67.47,67.54,67.35,67.38,43900.0,50.9291,50.982,50.8385,50.8612,43900.0
2014-08-01 11:35:00,67.36,67.39,67.28,67.3,28700.0,50.8461,50.8687,50.7857,50.8008,28700.0
2014-08-01 11:40:00,67.31,67.37,67.2,67.22,26800.0,50.8084,50.8536,50.7253,50.7404,26800.0
2014-08-01 11:45:00,67.22,67.33,67.17,67.21,21100.0,50.7404,50.8234,50.7027,50.7329,21100.0
2014-08-01 11:50:00,67.2,67.22,67.07,67.07,24400.0,50.7253,50.7404,50.6272,50.6272,24400.0
2014-08-01 11:55:00,67.07,67.1,66.98,67.04,51800.0,50.6272,50.6498,50.5593,50.6045,51800.0
2014-08-01 12:00:00,67.06,67.11,67.05,67.08,43900.0,50.6196,50.6574,50.6121,50.6347,43900.0
2014-08-01 12:05:00,67.08,67.1,67.03,67.08,19100.0,50.6347,50.6498,50.597,50.6347,19100.0
2014-08-01 12:10:00,67.1,67.12,67.04,67.1,13300.0,50.6498,50.6649,50.6045,50.6498,13300.0
2014-08-01 12:15:00,67.09,67.22,67.06,67.18,49100.0,50.6423,50.7404,50.6196,50.7102,49100.0
2014-08-01 12:20:00,67.17,67.22,67.16,67.22,19800.0,50.7027,50.7404,50.6951,50.7404,19800.0
2014-08-01 12:25:00,67.2,67.22,67.12,67.18,27300.0,50.7253,50.7404,50.6649,50.7102,27300.0
2014-08-01 12:30:00,67.17,67.22,67.15,67.15,19700.0,50.7027,50.7404,50.6876,50.6876,19700.0
2014-08-01 12:35:00,67.14,67.18,67.08,67.09,22100.0,50.68,50.7102,50.6347,50.6423,22100.0
2014-08-01 12:40:00,67.11,67.15,67.11,67.12,26800.0,50.6574,50.6876,50.6574,50.6649,26800.0
2014-08-01 12:45:00,67.13,67.15,67.07,67.08,17400.0,50.6725,50.6876,50.6272,50.6347,17400.0
2014-08-01 12:50:00,67.08,67.2,67.05,67.19,19100.0,50.6347,50.7253,50.6121,50.7178,19100.0
2014-08-01 12:55:00,67.18,67.19,67.09,67.09,36400.0,50.7102,50.7178,50.6423,50.6423,36400.0
2014-08-01 13:00:00,67.09,67.15,67.03,67.07,18800.0,50.6423,50.6876,50.597,50.6272,18800.0
2014-08-01 13:05:00,67.07,67.15,67.04,67.15,33200.0,50.6272,50.6876,50.6045,50.6876,33200.0
2014-08-01 13:10:00,67.16,67.18,67.1,67.16,37000.0,50.6951,50.7102,50.6498,50.6951,37000.0
2014-08-01 13:15:00,67.16,67.23,67.13,67.2,26700.0,50.6951,50.748,50.6725,50.7253,26700.0
2014-08-01 13:20:00,67.19,67.3,67.14,67.2,33100.0,50.7178,50.8008,50.68,50.7253,33100.0
2014-08-01 13:25:00,67.19,67.4,67.13,67.4,36700.0,50.7178,50.8763,50.6725,50.8763,36700.0
2014-08-01 13:30:00,67.38,67.41,67.29,67.35,25800.0,50.8612,50.8838,50.7933,50.8385,25800.0
2014-08-01 13:35:00,67.35,67.45,67.31,67.43,38700.0,50.8385,50.914,50.8084,50.8989,38700.0
2014-08-01 13:40:00,67.43,67.45,67.33,67.42,32200.0,50.8989,50.914,50.8234,50.8914,32200.0
2014-08-01 13:45:00,67.42,67.52,67.37,67.49,26600.0,50.8914,50.9669,50.8536,50.9442,26600.0
2014-08-01 13:50:00,67.48,67.49,67.39,67.41,43000.0,50.9367,50.9442,50.8687,50.8838,43000.0
2014-08-01 13:55:00,67.41,67.44,67.36,67.42,38900.0,50.8838,50.9065,50.8461,50.8914,38900.0
2014-08-01 14:00:00,67.43,67.52,67.36,67.37,37700.0,50.8989,50.9669,50.8461,50.8536,37700.0
2014-08-01 14:05:00,67.38,67.57,67.37,67.55,23100.0,50.8612,51.0046,50.8536,50.9895,23100.0
2014-08-01 14:10:00,67.55,67.63,67.53,67.59,26900.0,50.9895,51.0499,50.9744,51.0197,26900.0
2014-08-01 14:15:00,67.6,67.67,67.55,67.63,52600.0,51.0273,51.0801,50.9895,51.0499,52600.0
2014-08-01 14:20:00,67.63,67.64,67.57,67.6,41800.0,51.0499,51.0574,51.0046,51.0273,41800.0
2014-08-01 14:25:00,67.59,67.6,67.49,67.5,31000.0,51.0197,51.0273,50.9442,50.9518,31000.0
2014-08-01 14:30:00,67.5,67.56,67.5,67.54,63700.0,50.9518,50.9971,50.9518,50.982,63700.0
2014-08-01 14:35:00,67.54,67.55,67.48,67.54,37700.0,50.982,50.9895,50.9367,50.982,37700.0
2014-08-01 14:40:00,67.53,67.54,67.49,67.5,22400.0,50.9744,50.982,50.9442,50.9518,22400.0
2014-08-01 14:45:00,67.49,67.49,67.33,67.33,39200.0,50.9442,50.9442,50.8234,50.8234,39200.0
2014-08-01 14:50:00,67.34,67.4,67.29,67.3,28300.0,50.831,50.8763,50.7933,50.8008,28300.0
2014-08-01 14:55:00,67.3,67.39,67.29,67.36,35500.0,50.8008,50.8687,50.7933,50.8461,35500.0
2014-08-01 15:00:00,67.36,67.41,67.31,67.37,31600.0,50.8461,50.8838,50.8084,50.8536,31600.0
2014-08-01 15:05:00,67.37,67.46,67.37,67.4,45200.0,50.8536,50.9216,50.8536,50.8763,45200.0
2014-08-01 15:10:00,67.4,67.42,67.31,67.31,61200.0,50.8763,50.8914,50.8084,50.8084,61200.0
2014-08-01 15:15:00,67.32,67.4,67.3,67.33,45700.0,50.8159,50.8763,50.8008,50.8234,45700.0
2014-08-01 15:20:00,67.33,67.39,67.31,67.31,61200.0,50.8234,50.8687,50.8084,50.8084,61200.0
2014-08-01 15:25:00,67.31,67.32,67.18,67.19,117300.0,50.8084,50.8159,50.7102,50.7178,117300.0
2014-08-01 15:30:00,67.19,67.25,67.17,67.24,86400.0,50.7178,50.7631,50.7027,50.7555,86400.0
2014-08-01 15:35:00,67.23,67.35,67.2,67.22,145700.0,50.748,50.8385,50.7253,50.7404,145700.0
2014-08-01 15:40:00,67.23,67.26,67.17,67.17,71500.0,50.748,50.7706,50.7027,50.7027,71500.0
2014-08-01 15:45:00,67.17,67.21,67.12,67.16,157600.0,50.7027,50.7329,50.6649,50.6951,157600.0
2014-08-01 15:50:00,67.17,67.2,67.09,67.19,123600.0,50.7027,50.7253,50.6423,50.7178,123600.0
2014-08-01 15:55:00,67.2,67.23,67.16,67.19,172400.0,50.7253,50.748,50.6951,50.7178,172400.0
2014-08-04 09:30:00,67.58,67.97,67.26,67.77,179600.0,51.0122,51.3065,50.7706,51.1556,179600.0
2014-08-04 09:35:00,67.78,67.84,67.72,67.82,77600.0,51.1631,51.2084,51.1178,51.1933,77600.0
2014-08-04 09:40:00,67.85,67.85,67.66,67.7,75000.0,51.216,51.216,51.0725,51.1027,75000.0
2014-08-04 09:45:00,67.67,67.75,67.54,67.59,34300.0,51.0801,51.1405,50.982,51.0197,34300.0
2014-08-04 09:50:00,67.61,67.72,67.58,67.69,29600.0,51.0348,51.1178,51.0122,51.0952,29600.0
2014-08-04 09:55:00,67.69,67.78,67.6,67.72,106100.0,51.0952,51.1631,51.0273,51.1178,106100.0
2014-08-04 10:00:00,67.72,67.78,67.67,67.75,58800.0,51.1178,51.1631,51.0801,51.1405,58800.0
2014-08-04 10:05:00,67.75,67.75,67.57,67.58,54100.0,51.1405,51.1405,51.0046,51.0122,54100.0
2014-08-04 10:10:00,67.59,67.59,67.3,67.37,58700.0,51.0197,51.0197,50.8008,50.8536,58700.0
2014-08-04 10:15:00,67.35,67.4,67.28,67.34,41000.0,50.8385,50.8763,50.7857,50.831,41000.0
2014-08-04 10:20:00,67.33,67.49,67.31,67.44,21200.0,50.8234,50.9442,50.8084,50.9065,21200.0
2014-08-04 10:25:00,67.44,67.48,67.39,67.4,15800.0,50.9065,50.9367,50.8687,50.8763,15800.0
2014-08-04 10:30:00,67.39,67.44,67.21,67.25,34300.0,50.8687,50.9065,50.7329,50.7631,34300.0
2014-08-04 10:35:00,67.25,67.25,67.12,67.16,38700.0,50.7631,50.7631,50.6649,50.6951,38700.0
2014-08-04 10:40:00,67.16,67.23,67.06,67.09,41100.0,50.6951,50.748,50.6196,50.6423,41100.0
2014-08-04 10:45:00,67.08,67.18,67.05,67.16,21500.0,50.6347,50.7102,50.6121,50.6951,21500.0
2014-08-04 10:50:00,67.16,67.2,67.08,67.14,16600.0,50.6951,50.7253,50.6347,50.68,16600.0
2014-08-04 10:55:00,67.12,67.12,66.86,66.92,50700.0,50.6649,50.6649,50.4687,50.514,50700.0
2014-08-04 11:00:00,66.92,66.99,66.86,66.89,76100.0,50.514,50.5668,50.4687,50.4913,76100.0
2014-08-04 11:05:00,66.9,67.04,66.9,67.04,35800.0,50.4989,50.6045,50.4989,50.6045,35800.0
2014-08-04 11:10:00,67.04,67.2,67.04,67.16,30200.0,50.6045,50.7253,50.6045,50.6951,30200.0
2014-08-04 11:15:00,67.16,67.35,67.14,67.26,145700.0,50.6951,50.8385,50.68,50.7706,145700.0
2014-08-04 11:20:00,67.26,67.39,67.22,67.37,23800.0,50.7706,50.8687,50.7404,50.8536,23800.0
2014-08-04 11:25:00,67.37,67.47,67.35,67.47,44100.0,50.8536,50.9291,50.8385,50.9291,44100.0
2014-08-04 11:30:00,67.46,67.52,67.39,67.48,36800.0,50.9216,50.9669,50.8687,50.9367,36800.0
2014-08-04 11:35:00,67.48,67.5,67.44,67.44,22000.0,50.9367,50.9518,50.9065,50.9065,22000.0
2014-08-04 11:40:00,67.44,67.44,67.29,67.32,18500.0,50.9065,50.9065,50.7933,50.8159,18500.0
2014-08-04 11:45:00,67.31,67.42,67.31,67.41,10500.0,50.8084,50.8914,50.8084,50.8838,10500.0
2014-08-04 11:50:00,67.4,67.41,67.32,67.33,17300.0,50.8763,50.8838,50.8159,50.8234,17300.0
2014-08-04 11:55:00,67.34,67.38,67.32,67.34,13700.0,50.831,50.8612,50.8159,50.831,13700.0
2014-08-04 12:00:00,67.34,67.39,67.31,67.35,29600.0,50.831,50.8687,50.8084,50.8385,29600.0
2014-08-04 12:05:00,67.35,67.41,67.35,67.36,13500.0,50.8385,50.8838,50.8385,50.8461,13500.0
2014-08-04 12:10:00,67.38,67.4,67.34,67.36,14900.0,50.8612,50.8763,50.831,50.8461,14900.0
2014-08-04 12:15:00,67.35,67.36,67.3,67.34,48700.0,50.8385,50.8461,50.8008,50.831,48700.0
2014-08-04 12:20:00,67.34,67.4,67.32,67.4,17200.0,50.831,50.8763,50.8159,50.8763,17200.0
2014-08-04 12:25:00,67.4,67.44,67.36,67.41,16100.0,50.8763,50.9065,50.8461,50.8838,16100.0
2014-08-04 12:30:00,67.41,67.42,67.35,67.4,9900.0,50.8838,50.8914,50.8385,50.8763,9900.0
2014-08-04 12:35:00,67.39,67.39,67.33,67.36,15600.0,50.8687,50.8687,50.8234,50.8461,15600.0
2014-08-04 12:40:00,67.34,67.38,67.32,67.36,14100.0,50.831,50.8612,50.8159,50.8461,14100.0
2014-08-04 12:45:00,67.37,67.37,67.3,67.33,105000.0,50.8536,50.8536,50.8008,50.8234,105000.0
2014-08-04 12:50:00,67.33,67.38,67.31,67.37,12100.0,50.8234,50.8612,50.8084,50.8536,12100.0
2014-08-04 12:55:00,67.38,67.4,67.37,67.38,7400.0,50.8612,50.8763,50.8536,50.8612,7400.0
2014-08-04 13:00:00,67.38,67.4,67.35,67.39,16900.0,50.8612,50.8763,50.8385,50.8687,16900.0
2014-08-04 13:05:00,67.4,67.42,67.4,67.42,7000.0,50.8763,50.8914,50.8763,50.8914,7000.0
2014-08-04 13:10:00,67.41,67.41,67.38,67.39,21000.0,50.8838,50.8838,50.8612,50.8687,21000.0
2014-08-04 13:15:00,67.38,67.42,67.38,67.42,15400.0,50.8612,50.8914,50.8612,50.8914,15400.0
2014-08-04 13:20:00,67.42,67.5,67.42,67.48,11600.0,50.8914,50.9518,50.8914,50.9367,11600.0
2014-08-04 13:25:00,67.48,67.5,67.46,67.47,15200.0,50.9367,50.9518,50.9216,50.9291,15200.0
2014-08-04 13:30:00,67.46,67.56,67.44,67.53,31300.0,50.9216,50.9971,50.9065,50.9744,31300.0
2014-08-04 13:35:00,67.54,67.56,67.51,67.53,17300.0,50.982,50.9971,50.9593,50.9744,17300.0
2014-08-04 13:40:00,67.54,67.56,67.5,67.53,41200.0,50.982,50.9971,50.9518,50.9744,41200.0
2014-08-04 13:45:00,67.55,67.63,67.51,67.59,79100.0,50.9895,51.0499,50.9593,51.0197,79100.0
2014-08-04 13:50:00,67.59,67.63,67.53,67.53,19700.0,51.0197,51.0499,50.9744,50.9744,19700.0
2014-08-04 13:55:00,67.52,67.62,67.52,67.57,34800.0,50.9669,51.0424,50.9669,51.0046,34800.0
2014-08-04 14:00:00,67.57,67.6,67.57,67.6,15900.0,51.0046,51.0273,51.0046,51.0273,15900.0
2014-08-04 14:05:00,67.6,67.61,67.5,67.5,21800.0,51.0273,51.0348,50.9518,50.9518,21800.0
2014-08-04 14:10:00,67.5,67.52,67.46,67.5,19900.0,50.9518,50.9669,50.9216,50.9518,19900.0
2014-08-04 14:15:00,67.5,67.58,67.49,67.54,23300.0,50.9518,51.0122,50.9442,50.982,23300.0
2014-08-04 14:20:00,67.56,67.61,67.53,67.61,38200.0,50.9971,51.0348,50.9744,51.0348,38200.0
2014-08-04 14:25:00,67.6,67.6,67.53,67.55,15100.0,51.0273,51.0273,50.9744,50.9895,15100.0
2014-08-04 14:30:00,67.55,67.61,67.55,67.58,20200.0,50.9895,51.0348,50.9895,51.0122,20200.0
2014-08-04 14:35:00,67.58,67.61,67.56,67.59,60100.0,51.0122,51.0348,50.9971,51.0197,60100.0
2014-08-04 14:40:00,67.59,67.6,67.56,67.59,35500.0,51.0197,51.0273,50.9971,51.0197,35500.0
2014-08-04 14:45:00,67.59,67.63,67.58,67.63,52500.0,51.0197,51.0499,51.0122,51.0499,52500.0
2014-08-04 14:50:00,67.63,67.74,67.63,67.71,649400.0,51.0499,51.1329,51.0499,51.1103,649400.0
2014-08-04 14:55:00,67.72,67.76,67.62,67.64,43200.0,51.1178,51.148,51.0424,51.0574,43200.0
2014-08-04 15:00:00,67.65,67.67,67.64,67.65,31100.0,51.065,51.0801,51.0574,51.065,31100.0
2014-08-04 15:05:00,67.64,67.65,67.59,67.64,21700.0,51.0574,51.065,51.0197,51.0574,21700.0
2014-08-04 15:10:00,67.64,67.66,67.62,67.64,28700.0,51.0574,51.0725,51.0424,51.0574,28700.0
2014-08-04 15:15:00,67.65,67.74,67.65,67.7,33600.0,51.065,51.1329,51.065,51.1027,33600.0
2014-08-04 15:20:00,67.69,67.7,67.64,67.69,50300.0,51.0952,51.1027,51.0574,51.0952,50300.0
2014-08-04 15:25:00,67.69,67.75,67.69,67.7,63000.0,51.0952,51.1405,51.0952,51.1027,63000.0
2014-08-04 15:30:00,67.7,67.74,67.64,67.7,82900.0,51.1027,51.1329,51.0574,51.1027,82900.0
2014-08-04 15:35:00,67.71,67.86,67.71,67.84,73800.0,51.1103,51.2235,51.1103,51.2084,73800.0
2014-08-04 15:40:00,67.84,67.87,67.79,67.79,79900.0,51.2084,51.2311,51.1707,51.1707,79900.0
2014-08-04 15:45:00,67.79,67.81,67.76,67.76,74500.0,51.1707,51.1858,51.148,51.148,74500.0
2014-08-04 15:50:00,67.76,67.8,67.71,67.78,108300.0,51.148,51.1782,51.1103,51.1631,108300.0
2014-08-04 15:55:00,67.78,67.78,67.66,67.68,187400.0,51.1631,51.1631,51.0725,51.0876,187400.0
2014-08-05 09:30:00,67.32,67.45,67.25,67.4,90400.0,50.8159,50.914,50.7631,50.8763,90400.0
2014-08-05 09:35:00,67.39,67.67,67.37,67.52,75400.0,50.8687,51.0801,50.8536,50.9669,75400.0
2014-08-05 09:40:00,67.53,67.81,67.46,67.75,80400.0,50.9744,51.1858,50.9216,51.1405,80400.0
2014-08-05 09:45:00,67.72,68.0,67.72,67.87,93800.0,51.1178,51.3292,51.1178,51.2311,93800.0
2014-08-05 09:50:00,67.87,67.87,67.62,67.77,72200.0,51.2311,51.2311,51.0424,51.1556,72200.0
2014-08-05 09:55:00,67.74,67.92,67.64,67.91,63400.0,51.1329,51.2688,51.0574,51.2613,63400.0
2014-08-05 10:00:00,67.92,67.98,67.76,67.86,58200.0,51.2688,51.3141,51.148,51.2235,58200.0
2014-08-05 10:05:00,67.84,68.0,67.83,67.93,63500.0,51.2084,51.3292,51.2009,51.2764,63500.0
2014-08-05 10:10:00,67.93,68.05,67.91,68.0,53100.0,51.2764,51.3669,51.2613,51.3292,53100.0
2014-08-05 10:15:00,68.0,68.08,67.91,67.99,41600.0,51.3292,51.3896,51.2613,51.3216,41600.0
2014-08-05 10:20:00,67.98,68.02,67.88,67.99,79400.0,51.3141,51.3443,51.2386,51.3216,79400.0
2014-08-05 10:25:00,67.99,68.0,67.9,67.97,31900.0,51.3216,51.3292,51.2537,51.3065,31900.0
2014-08-05 10:30:00,67.96,68.11,67.94,68.06,33800.0,51.299,51.4122,51.2839,51.3745,33800.0
2014-08-05 10:35:00,68.06,68.12,68.06,68.11,34600.0,51.3745,51.4198,51.3745,51.4122,34600.0
2014-08-05 10:40:00,68.11,68.18,68.11,68.12,29000.0,51.4122,51.4651,51.4122,51.4198,29000.0
2014-08-05 10:45:00,68.14,68.25,68.12,68.22,36300.0,51.4349,51.5179,51.4198,51.4953,36300.0
2014-08-05 10:50:00,68.22,68.25,68.14,68.24,38700.0,51.4953,51.5179,51.4349,51.5104,38700.0
2014-08-05 10:55:00,68.23,68.26,68.13,68.23,49300.0,51.5028,51.5255,51.4273,51.5028,49300.0
2014-08-05 11:00:00,68.23,68.25,68.08,68.09,35200.0,51.5028,51.5179,51.3896,51.3971,35200.0
2014-08-05 11:05:00,68.09,68.11,68.0,68.01,13600.0,51.3971,51.4122,51.3292,51.3367,13600.0
2014-08-05 11:10:00,68.0,68.2,68.0,68.2,20000.0,51.3292,51.4802,51.3292,51.4802,20000.0
2014-08-05 11:15:00,68.19,68.27,68.19,68.22,17300.0,51.4726,51.533,51.4726,51.4953,17300.0
2014-08-05 11:20:00,68.24,68.32,68.22,68.3,74500.0,51.5104,51.5707,51.4953,51.5556,74500.0
2014-08-05 11:25:00,68.3,68.39,68.29,68.35,94700.0,51.5556,51.6236,51.5481,51.5934,94700.0
2014-08-05 11:30:00,68.36,68.46,68.36,68.43,74200.0,51.6009,51.6764,51.6009,51.6538,74200.0
2014-08-05 11:35:00,68.43,68.43,68.34,68.36,35400.0,51.6538,51.6538,51.5858,51.6009,35400.0
2014-08-05 11:40:00,68.37,68.42,68.34,68.37,28600.0,51.6085,51.6462,51.5858,51.6085,28600.0
2014-08-05 11:45:00,68.36,68.4,68.22,68.27,33600.0,51.6009,51.6311,51.4953,51.533,33600.0
2014-08-05 11:50:00,68.27,68.37,68.26,68.32,30800.0,51.533,51.6085,51.5255,51.5707,30800.0
2014-08-05 11:55:00,68.33,68.35,68.2,68.29,45000.0,51.5783,51.5934,51.4802,51.5481,45000.0
2014-08-05 12:00:00,68.29,68.31,68.19,68.19,35400.0,51.5481,51.5632,51.4726,51.4726,35400.0
2014-08-05 12:05:00,68.2,68.2,68.03,68.06,38700.0,51.4802,51.4802,51.3518,51.3745,38700.0
2014-08-05 12:10:00,68.06,68.13,67.77,67.83,153200.0,51.3745,51.4273,51.1556,51.2009,153200.0
2014-08-05 12:15:00,67.84,67.9,67.79,67.89,30800.0,51.2084,51.2537,51.1707,51.2462,30800.0
2014-08-05 12:20:00,67.89,67.96,67.67,67.67,55600.0,51.2462,51.299,51.0801,51.0801,55600.0
2014-08-05 12:25:00,67.68,67.8,67.65,67.79,54900.0,51.0876,51.1782,51.065,51.1707,54900.0
2014-08-05 12:30:00,67.8,67.89,67.79,67.84,17300.0,51.1782,51.2462,51.1707,51.2084,17300.0
2014-08-05 12:35:00,67.85,67.87,67.71,67.71,38400.0,51.216,51.2311,51.1103,51.1103,38400.0
2014-08-05 12:40:00,67.71,67.78,67.69,67.78,24100.0,51.1103,51.1631,51.0952,51.1631,24100.0
2014-08-05 12:45:00,67.76,67.92,67.76,67.92,27700.0,51.148,51.2688,51.148,51.2688,27700.0
2014-08-05 12:50:00,67.92,67.93,67.83,67.88,36900.0,51.2688,51.2764,51.2009,51.2386,36900.0
2014-08-05 12:55:00,67.89,67.9,67.82,67.9,15000.0,51.2462,51.2537,51.1933,51.2537,15000.0
2014-08-05 13:00:00,67.91,67.95,67.9,67.92,22900.0,51.2613,51.2915,51.2537,51.2688,22900.0
2014-08-05 13:05:00,67.93,67.99,67.93,67.93,17300.0,51.2764,51.3216,51.2764,51.2764,17300.0
2014-08-05 13:10:00,67.94,68.02,67.93,67.97,21000.0,51.2839,51.3443,51.2764,51.3065,21000.0
2014-08-05 13:15:00,67.97,68.11,67.97,68.06,53900.0,51.3065,51.4122,51.3065,51.3745,53900.0
2014-08-05 13:20:00,68.05,68.12,68.05,68.11,23000.0,51.3669,51.4198,51.3669,51.4122,23000.0
2014-08-05 13:25:00,68.12,68.13,68.02,68.04,42800.0,51.4198,51.4273,51.3443,51.3594,42800.0
2014-08-05 13:30:00,68.03,68.04,67.97,68.04,18600.0,51.3518,51.3594,51.3065,51.3594,18600.0
2014-08-05 13:35:00,68.04,68.06,67.75,67.75,54000.0,51.3594,51.3745,51.1405,51.1405,54000.0
2014-08-05 13:40:00,67.75,67.88,67.51,67.57,93500.0,51.1405,51.2386,50.9593,51.0046,93500.0
2014-08-05 13:45:00,67.55,67.67,67.55,67.6,23200.0,50.9895,51.0801,50.9895,51.0273,23200.0
2014-08-05 13:50:00,67.63,67.65,67.49,67.63,36900.0,51.0499,51.065,50.9442,51.0499,36900.0
2014-08-05 13:55:00,67.63,67.68,67.55,67.55,24800.0,51.0499,51.0876,50.9895,50.9895,24800.0
2014-08-05 14:00:00,67.55,67.57,67.44,67.5,54400.0,50.9895,51.0046,50.9065,50.9518,54400.0
2014-08-05 14:05:00,67.48,67.49,67.21,67.25,46900.0,50.9367,50.9442,50.7329,50.7631,46900.0
2014-08-05 14:10:00,67.26,67.38,67.25,67.32,34400.0,50.7706,50.8612,50.7631,50.8159,34400.0
2014-08-05 14:15:00,67.35,67.38,67.27,67.34,31000.0,50.8385,50.8612,50.7782,50.831,31000.0
2014-08-05 14:20:00,67.33,67.42,67.33,67.38,22700.0,50.8234,50.8914,50.8234,50.8612,22700.0
2014-08-05 14:25:00,67.38,67.43,67.33,67.41,23800.0,50.8612,50.8989,50.8234,50.8838,23800.0
2014-08-05 14:30:00,67.41,67.59,67.39,67.51,43100.0,50.8838,51.0197,50.8687,50.9593,43100.0
2014-08-05 14:35:00,67.51,67.59,67.41,67.42,31400.0,50.9593,51.0197,50.8838,50.8914,31400.0
2014-08-05 14:40:00,67.43,67.48,67.35,67.39,22000.0,50.8989,50.9367,50.8385,50.8687,22000.0
2014-08-05 14:45:00,67.39,67.43,67.33,67.4,40300.0,50.8687,50.8989,50.8234,50.8763,40300.0
2014-08-05 14:50:00,67.38,67.4,67.3,67.39,23400.0,50.8612,50.8763,50.8008,50.8687,23400.0
2014-08-05 14:55:00,67.4,67.47,67.35,67.38,17300.0,50.8763,50.9291,50.8385,50.8612,17300.0
2014-08-05 15:00:00,67.36,67.38,67.28,67.28,21900.0,50.8461,50.8612,50.7857,50.7857,21900.0
2014-08-05 15:05:00,67.28,67.32,67.2,67.22,41500.0,50.7857,50.8159,50.7253,50.7404,41500.0
2014-08-05 15:10:00,67.21,67.28,67.17,67.25,30700.0,50.7329,50.7857,50.7027,50.7631,30700.0
2014-08-05 15:15:00,67.25,67.43,67.25,67.42,38200.0,50.7631,50.8989,50.7631,50.8914,38200.0
2014-08-05 15:20:00,67.4,67.48,67.35,67.45,40000.0,50.8763,50.9367,50.8385,50.914,40000.0
2014-08-05 15:25:00,67.45,67.47,67.36,67.38,65900.0,50.914,50.9291,50.8461,50.8612,65900.0
2014-08-05 15:30:00,67.39,67.51,67.39,67.5,57000.0,50.8687,50.9593,50.8687,50.9518,57000.0
2014-08-05 15:35:00,67.5,67.67,67.5,67.63,94300.0,50.9518,51.0801,50.9518,51.0499,94300.0
2014-08-05 15:40:00,67.64,67.67,67.58,67.65,91800.0,51.0574,51.0801,51.0122,51.065,91800.0
2014-08-05 15:45:00,67.65,67.67,67.56,67.58,87800.0,51.065,51.0801,50.9971,51.0122,87800.0
2014-08-05 15:50:00,67.58,67.59,67.53,67.57,98600.0,51.0122,51.0197,50.9744,51.0046,98600.0
2014-08-05 15:55:00,67.57,67.63,67.49,67.5,180800.0,51.0046,51.0499,50.9442,50.9518,180800.0
2014-08-06 09:30:00,66.8,66.98,66.73,66.81,155800.0,50.4234,50.5593,50.3705,50.4309,155800.0
2014-08-06 09:35:00,66.81,67.01,66.8,66.86,76100.0,50.4309,50.5819,50.4234,50.4687,76100.0
2014-08-06 09:40:00,66.89,66.92,66.71,66.77,75500.0,50.4913,50.514,50.3554,50.4007,75500.0
2014-08-06 09:45:00,66.74,66.87,66.64,66.66,95300.0,50.3781,50.4762,50.3026,50.3177,95300.0
2014-08-06 09:50:00,66.69,66.72,66.62,66.68,44800.0,50.3404,50.363,50.2875,50.3328,44800.0
2014-08-06 09:55:00,66.69,66.7,66.57,66.64,55900.0,50.3404,50.3479,50.2498,50.3026,55900.0
2014-08-06 10:00:00,66.64,66.81,66.64,66.8,68900.0,50.3026,50.4309,50.3026,50.4234,68900.0
2014-08-06 10:05:00,66.8,67.15,66.78,67.07,107600.0,50.4234,50.6876,50.4083,50.6272,107600.0
2014-08-06 10:10:00,67.07,67.15,67.02,67.1,96900.0,50.6272,50.6876,50.5894,50.6498,96900.0
2014-08-06 10:15:00,67.09,67.12,66.85,66.87,29000.0,50.6423,50.6649,50.4611,50.4762,29000.0
2014-08-06 10:20:00,66.88,66.98,66.85,66.98,41500.0,50.4838,50.5593,50.4611,50.5593,41500.0
2014-08-06 10:25:00,66.99,67.01,66.92,67.01,32900.0,50.5668,50.5819,50.514,50.5819,32900.0
2014-08-06 10:30:00,67.01,67.14,66.94,67.08,88900.0,50.5819,50.68,50.5291,50.6347,88900.0
2014-08-06 10:35:00,67.08,67.11,66.87,66.94,44100.0,50.6347,50.6574,50.4762,50.5291,44100.0
2014-08-06 10:40:00,66.94,66.97,66.83,66.97,30400.0,50.5291,50.5517,50.446,50.5517,30400.0
2014-08-06 10:45:00,66.97,67.01,66.88,66.91,23100.0,50.5517,50.5819,50.4838,50.5064,23100.0
2014-08-06 10:50:00,66.91,66.98,66.89,66.9,39500.0,50.5064,50.5593,50.4913,50.4989,39500.0
2014-08-06 10:55:00,66.9,67.03,66.88,67.0,40600.0,50.4989,50.597,50.4838,50.5744,40600.0
2014-08-06 11:00:00,66.98,67.01,66.95,66.96,52000.0,50.5593,50.5819,50.5366,50.5442,52000.0
2014-08-06 11:05:00,66.98,67.01,66.9,66.93,40200.0,50.5593,50.5819,50.4989,50.5215,40200.0
2014-08-06 11:10:00,66.93,66.97,66.84,66.84,31100.0,50.5215,50.5517,50.4536,50.4536,31100.0
2014-08-06 11:15:00,66.84,66.89,66.76,66.79,72700.0,50.4536,50.4913,50.3932,50.4158,72700.0
2014-08-06 11:20:00,66.79,66.89,66.78,66.86,16800.0,50.4158,50.4913,50.4083,50.4687,16800.0
2014-08-06 11:25:00,66.86,66.89,66.69,66.7,92700.0,50.4687,50.4913,50.3404,50.3479,92700.0
2014-08-06 11:30:00,66.71,66.89,66.71,66.88,30100.0,50.3554,50.4913,50.3554,50.4838,30100.0
2014-08-06 11:35:00,66.88,66.89,66.77,66.82,37600.0,50.4838,50.4913,50.4007,50.4385,37600.0
2014-08-06 11:40:00,66.82,66.89,66.82,66.88,34000.0,50.4385,50.4913,50.4385,50.4838,34000.0
2014-08-06 11:45:00,66.88,66.89,66.8,66.84,61400.0,50.4838,50.4913,50.4234,50.4536,61400.0
2014-08-06 11:50:00,66.84,66.97,66.84,66.96,29500.0,50.4536,50.5517,50.4536,50.5442,29500.0
2014-08-06 11:55:00,66.96,66.98,66.91,66.92,24600.0,50.5442,50.5593,50.5064,50.514,24600.0
2014-08-06 12:00:00,66.93,66.93,66.8,66.85,63700.0,50.5215,50.5215,50.4234,50.4611,63700.0
2014-08-06 12:05:00,66.86,66.86,66.82,66.85,18500.0,50.4687,50.4687,50.4385,50.4611,18500.0
2014-08-06 12:10:00,66.85,66.86,66.76,66.77,28800.0,50.4611,50.4687,50.3932,50.4007,28800.0
2014-08-06 12:15:00,66.77,66.78,66.63,66.7,41500.0,50.4007,50.4083,50.2951,50.3479,41500.0
2014-08-06 12:20:00,66.69,66.85,66.61,66.81,27900.0,50.3404,50.4611,50.28,50.4309,27900.0
2014-08-06 12:25:00,66.79,66.83,66.7,66.75,27000.0,50.4158,50.446,50.3479,50.3856,27000.0
2014-08-06 12:30:00,66.76,66.92,66.73,66.9,29000.0,50.3932,50.514,50.3705,50.4989,29000.0
2014-08-06 12:35:00,66.91,66.93,66.88,66.9,20000.0,50.5064,50.5215,50.4838,50.4989,20000.0
2014-08-06 12:40:00,66.91,66.92,66.84,66.92,21400.0,50.5064,50.514,50.4536,50.514,21400.0
2014-08-06 12:45:00,66.92,66.92,66.81,66.81,17700.0,50.514,50.514,50.4309,50.4309,17700.0
2014-08-06 12:50:00,66.8,66.83,66.77,66.83,20700.0,50.4234,50.446,50.4007,50.446,20700.0
2014-08-06 12:55:00,66.82,66.83,66.76,66.81,18300.0,50.4385,50.446,50.3932,50.4309,18300.0
2014-08-06 13:00:00,66.81,66.83,66.73,66.75,22600.0,50.4309,50.446,50.3705,50.3856,22600.0
2014-08-06 13:05:00,66.75,66.78,66.72,66.78,12700.0,50.3856,50.4083,50.363,50.4083,12700.0
2014-08-06 13:10:00,66.79,66.81,66.7,66.75,44800.0,50.4158,50.4309,50.3479,50.3856,44800.0
2014-08-06 13:15:00,66.76,66.8,66.72,66.72,28700.0,50.3932,50.4234,50.363,50.363,28700.0
2014-08-06 13:20:00,66.73,66.76,66.71,66.72,18900.0,50.3705,50.3932,50.3554,50.363,18900.0
2014-08-06 13:25:00,66.71,66.76,66.67,66.68,14200.0,50.3554,50.3932,50.3253,50.3328,14200.0
2014-08-06 13:30:00,66.68,66.72,66.63,66.65,109200.0,50.3328,50.363,50.2951,50.3102,109200.0
2014-08-06 13:35:00,66.65,66.68,66.62,66.65,43400.0,50.3102,50.3328,50.2875,50.3102,43400.0
2014-08-06 13:40:00,66.65,66.72,66.62,66.66,123600.0,50.3102,50.363,50.2875,50.3177,123600.0
2014-08-06 13:45:00,66.67,66.69,66.61,66.64,85700.0,50.3253,50.3404,50.28,50.3026,85700.0
2014-08-06 13:50:00,66.63,66.65,66.58,66.6,38900.0,50.2951,50.3102,50.2573,50.2724,38900.0
2014-08-06 13:55:00,66.59,66.66,66.58,66.63,51400.0,50.2649,50.3177,50.2573,50.2951,51400.0
2014-08-06 14:00:00,66.63,66.71,66.59,66.7,49400.0,50.2951,50.3554,50.2649,50.3479,49400.0
2014-08-06 14:05:00,66.71,66.74,66.62,66.73,43300.0,50.3554,50.3781,50.2875,50.3705,43300.0
2014-08-06 14:10:00,66.74,66.74,66.64,66.68,68300.0,50.3781,50.3781,50.3026,50.3328,68300.0
2014-08-06 14:15:00,66.68,66.7,66.61,66.67,62100.0,50.3328,50.3479,50.28,50.3253,62100.0
2014-08-06 14:20:00,66.68,66.71,66.63,66.67,34300.0,50.3328,50.3554,50.2951,50.3253,34300.0
2014-08-06 14:25:00,66.68,66.78,66.67,66.76,74700.0,50.3328,50.4083,50.3253,50.3932,74700.0
2014-08-06 14:30:00,66.75,66.76,66.65,66.66,70600.0,50.3856,50.3932,50.3102,50.3177,70600.0
2014-08-06 14:35:00,66.66,66.7,66.63,66.67,41400.0,50.3177,50.3479,50.2951,50.3253,41400.0
2014-08-06 14:40:00,66.67,66.76,66.64,66.72,55400.0,50.3253,50.3932,50.3026,50.363,55400.0
2014-08-06 14:45:00,66.71,66.73,66.67,66.68,62300.0,50.3554,50.3705,50.3253,50.3328,62300.0
2014-08-06 14:50:00,66.68,66.71,66.61,66.61,67600.0,50.3328,50.3554,50.28,50.28,67600.0
2014-08-06 14:55:00,66.61,66.68,66.58,66.62,88800.0,50.28,50.3328,50.2573,50.2875,88800.0
2014-08-06 15:00:00,66.62,66.69,66.62,66.68,47000.0,50.2875,50.3404,50.2875,50.3328,47000.0
2014-08-06 15:05:00,66.68,66.72,66.64,66.68,59400.0,50.3328,50.363,50.3026,50.3328,59400.0
2014-08-06 15:10:00,66.68,66.7,66.64,66.7,59700.0,50.3328,50.3479,50.3026,50.3479,59700.0
2014-08-06 15:15:00,66.7,66.86,66.7,66.86,137400.0,50.3479,50.4687,50.3479,50.4687,137400.0
2014-08-06 15:20:00,66.85,66.92,66.81,66.91,49600.0,50.4611,50.514,50.4309,50.5064,49600.0
2014-08-06 15:25:00,66.9,67.0,66.9,66.94,72100.0,50.4989,50.5744,50.4989,50.5291,72100.0
2014-08-06 15:30:00,66.95,67.0,66.82,66.95,147800.0,50.5366,50.5744,50.4385,50.5366,147800.0
2014-08-06 15:35:00,66.95,66.99,66.89,66.89,76600.0,50.5366,50.5668,50.4913,50.4913,76600.0
2014-08-06 15:40:00,66.89,66.89,66.81,66.81,71500.0,50.4913,50.4913,50.4309,50.4309,71500.0
2014-08-06 15:45:00,66.81,66.82,66.76,66.8,93500.0,50.4309,50.4385,50.3932,50.4234,93500.0
2014-08-06 15:50:00,66.8,66.85,66.79,66.83,76000.0,50.4234,50.4611,50.4158,50.446,76000.0
2014-08-06 15:55:00,66.82,66.85,66.75,66.76,143500.0,50.4385,50.4611,50.3856,50.3932,143500.0
2014-08-07 09:30:00,67.35,67.55,67.35,67.51,58900.0,50.8385,50.9895,50.8385,50.9593,58900.0
2014-08-07 09:35:00,67.44,67.6,67.27,67.48,78600.0,50.9065,51.0273,50.7782,50.9367,78600.0
2014-08-07 09:40:00,67.49,67.5,67.24,67.45,36800.0,50.9442,50.9518,50.7555,50.914,36800.0
2014-08-07 09:45:00,67.45,67.45,67.25,67.32,37900.0,50.914,50.914,50.7631,50.8159,37900.0
2014-08-07 09:50:00,67.32,67.47,67.3,67.47,32500.0,50.8159,50.9291,50.8008,50.9291,32500.0
2014-08-07 09:55:00,67.47,67.53,67.28,67.34,95000.0,50.9291,50.9744,50.7857,50.831,95000.0
2014-08-07 10:00:00,67.34,67.44,67.22,67.33,58600.0,50.831,50.9065,50.7404,50.8234,58600.0
2014-08-07 10:05:00,67.34,67.37,67.23,67.28,25400.0,50.831,50.8536,50.748,50.7857,25400.0
2014-08-07 10:10:00,67.29,67.31,67.18,67.24,50600.0,50.7933,50.8084,50.7102,50.7555,50600.0
2014-08-07 10:15:00,67.25,67.27,67.1,67.2,34500.0,50.7631,50.7782,50.6498,50.7253,34500.0
2014-08-07 10:20:00,67.19,67.36,67.19,67.33,42900.0,50.7178,50.8461,50.7178,50.8234,42900.0
2014-08-07 10:25:00,67.36,67.38,67.29,67.3,42300.0,50.8461,50.8612,50.7933,50.8008,42300.0
2014-08-07 10:30:00,67.3,67.31,67.22,67.28,43700.0,50.8008,50.8084,50.7404,50.7857,43700.0
2014-08-07 10:35:00,67.29,67.39,67.29,67.34,23100.0,50.7933,50.8687,50.7933,50.831,23100.0
2014-08-07 10:40:00,67.34,67.37,67.06,67.06,43900.0,50.831,50.8536,50.6196,50.6196,43900.0
2014-08-07 10:45:00,67.05,67.12,66.96,67.0,54500.0,50.6121,50.6649,50.5442,50.5744,54500.0
2014-08-07 10:50:00,66.96,66.98,66.83,66.91,34900.0,50.5442,50.5593,50.446,50.5064,34900.0
2014-08-07 10:55:00,66.9,67.01,66.88,67.0,58200.0,50.4989,50.5819,50.4838,50.5744,58200.0
2014-08-07 11:00:00,66.98,67.01,66.94,66.99,75300.0,50.5593,50.5819,50.5291,50.5668,75300.0
2014-08-07 11:05:00,66.99,67.01,66.82,66.89,59500.0,50.5668,50.5819,50.4385,50.4913,59500.0
2014-08-07 11:10:00,66.87,66.93,66.81,66.83,49800.0,50.4762,50.5215,50.4309,50.446,49800.0
2014-08-07 11:15:00,66.82,66.92,66.81,66.91,27200.0,50.4385,50.514,50.4309,50.5064,27200.0
2014-08-07 11:20:00,66.92,67.11,66.91,67.1,63800.0,50.514,50.6574,50.5064,50.6498,63800.0
2014-08-07 11:25:00,67.1,67.11,66.94,66.94,127100.0,50.6498,50.6574,50.5291,50.5291,127100.0
2014-08-07 11:30:00,66.95,67.1,66.95,67.02,29100.0,50.5366,50.6498,50.5366,50.5894,29100.0
2014-08-07 11:35:00,67.03,67.03,66.95,66.98,22900.0,50.597,50.597,50.5366,50.5593,22900.0
2014-08-07 11:40:00,66.98,66.98,66.81,66.87,22600.0,50.5593,50.5593,50.4309,50.4762,22600.0
2014-08-07 11:45:00,66.88,66.88,66.77,66.86,29100.0,50.4838,50.4838,50.4007,50.4687,29100.0
2014-08-07 11:50:00,66.86,66.94,66.73,66.75,23600.0,50.4687,50.5291,50.3705,50.3856,23600.0
2014-08-07 11:55:00,66.77,66.88,66.72,66.88,28300.0,50.4007,50.4838,50.363,50.4838,28300.0
2014-08-07 12:00:00,66.86,66.86,66.75,66.82,15600.0,50.4687,50.4687,50.3856,50.4385,15600.0
2014-08-07 12:05:00,66.8,66.86,66.76,66.86,19900.0,50.4234,50.4687,50.3932,50.4687,19900.0
2014-08-07 12:10:00,66.85,66.86,66.76,66.83,12200.0,50.4611,50.4687,50.3932,50.446,12200.0
2014-08-07 12:15:00,66.81,66.83,66.73,66.75,17900.0,50.4309,50.446,50.3705,50.3856,17900.0
2014-08-07 12:20:00,66.75,66.82,66.72,66.81,18500.0,50.3856,50.4385,50.363,50.4309,18500.0
2014-08-07 12:25:00,66.8,66.89,66.79,66.83,27600.0,50.4234,50.4913,50.4158,50.446,27600.0
2014-08-07 12:30:00,66.82,66.83,66.74,66.76,21500.0,50.4385,50.446,50.3781,50.3932,21500.0
2014-08-07 12:35:00,66.75,66.76,66.64,66.69,30200.0,50.3856,50.3932,50.3026,50.3404,30200.0
2014-08-07 12:40:00,66.69,66.73,66.65,66.71,21400.0,50.3404,50.3705,50.3102,50.3554,21400.0
2014-08-07 12:45:00,66.69,66.74,66.67,66.73,17300.0,50.3404,50.3781,50.3253,50.3705,17300.0
2014-08-07 12:50:00,66.74,66.74,66.6,66.7,26600.0,50.3781,50.3781,50.2724,50.3479,26600.0
2014-08-07 12:55:00,66.69,66.72,66.64,66.72,13300.0,50.3404,50.363,50.3026,50.363,13300.0
2014-08-07 13:00:00,66.72,66.89,66.72,66.88,38500.0,50.363,50.4913,50.363,50.4838,38500.0
2014-08-07 13:05:00,66.89,66.97,66.89,66.94,26000.0,50.4913,50.5517,50.4913,50.5291,26000.0
2014-08-07 13:10:00,66.97,66.97,66.9,66.94,16200.0,50.5517,50.5517,50.4989,50.5291,16200.0
2014-08-07 13:15:00,66.94,66.99,66.9,66.93,21100.0,50.5291,50.5668,50.4989,50.5215,21100.0
2014-08-07 13:20:00,66.93,66.93,66.86,66.9,13800.0,50.5215,50.5215,50.4687,50.4989,13800.0
2014-08-07 13:25:00,66.89,66.99,66.86,66.93,18300.0,50.4913,50.5668,50.4687,50.5215,18300.0
2014-08-07 13:30:00,66.93,66.99,66.93,66.96,58100.0,50.5215,50.5668,50.5215,50.5442,58100.0
2014-08-07 13:35:00,66.95,66.95,66.86,66.89,39900.0,50.5366,50.5366,50.4687,50.4913,39900.0
2014-08-07 13:40:00,66.9,66.98,66.86,66.95,22000.0,50.4989,50.5593,50.4687,50.5366,22000.0
2014-08-07 13:45:00,66.96,66.96,66.89,66.94,15700.0,50.5442,50.5442,50.4913,50.5291,15700.0
2014-08-07 13:50:00,66.93,66.94,66.9,66.92,19300.0,50.5215,50.5291,50.4989,50.514,19300.0
2014-08-07 13:55:00,66.93,66.93,66.88,66.88,27500.0,50.5215,50.5215,50.4838,50.4838,27500.0
2014-08-07 14:00:00,66.87,66.9,66.82,66.88,21100.0,50.4762,50.4989,50.4385,50.4838,21100.0
2014-08-07 14:05:00,66.89,66.98,66.89,66.95,28600.0,50.4913,50.5593,50.4913,50.5366,28600.0
2014-08-07 14:10:00,66.95,66.96,66.9,66.91,17000.0,50.5366,50.5442,50.4989,50.5064,17000.0
2014-08-07 14:15:00,66.92,66.92,66.84,66.85,22600.0,50.514,50.514,50.4536,50.4611,22600.0
2014-08-07 14:20:00,66.83,66.84,66.81,66.82,23500.0,50.446,50.4536,50.4309,50.4385,23500.0
2014-08-07 14:25:00,66.81,66.85,66.79,66.84,37000.0,50.4309,50.4611,50.4158,50.4536,37000.0
2014-08-07 14:30:00,66.83,66.84,66.8,66.81,31000.0,50.446,50.4536,50.4234,50.4309,31000.0
2014-08-07 14:35:00,66.81,66.83,66.79,66.81,48000.0,50.4309,50.446,50.4158,50.4309,48000.0
2014-08-07 14:40:00,66.81,66.84,66.79,66.81,37500.0,50.4309,50.4536,50.4158,50.4309,37500.0
2014-08-07 14:45:00,66.82,66.84,66.8,66.81,31800.0,50.4385,50.4536,50.4234,50.4309,31800.0
2014-08-07 14:50:00,66.83,66.84,66.8,66.81,39600.0,50.446,50.4536,50.4234,50.4309,39600.0
2014-08-07 14:55:00,66.82,66.82,66.72,66.73,25600.0,50.4385,50.4385,50.363,50.3705,25600.0
2014-08-07 15:00:00,66.72,66.78,66.72,66.73,26300.0,50.363,50.4083,50.363,50.3705,26300.0
2014-08-07 15:05:00,66.73,66.75,66.6,66.65,37700.0,50.3705,50.3856,50.2724,50.3102,37700.0
2014-08-07 15:10:00,66.65,66.72,66.61,66.62,41800.0,50.3102,50.363,50.28,50.2875,41800.0
2014-08-07 15:15:00,66.61,66.66,66.55,66.64,43400.0,50.28,50.3177,50.2347,50.3026,43400.0
2014-08-07 15:20:00,66.65,66.65,66.54,66.58,42400.0,50.3102,50.3102,50.2271,50.2573,42400.0
2014-08-07 15:25:00,66.59,66.65,66.56,66.63,36000.0,50.2649,50.3102,50.2422,50.2951,36000.0
2014-08-07 15:30:00,66.63,66.65,66.59,66.62,40800.0,50.2951,50.3102,50.2649,50.2875,40800.0
2014-08-07 15:35:00,66.62,66.64,66.59,66.59,76700.0,50.2875,50.3026,50.2649,50.2649,76700.0
2014-08-07 15:40:00,66.6,66.64,66.59,66.62,75900.0,50.2724,50.3026,50.2649,50.2875,75900.0
2014-08-07 15:45:00,66.62,66.7,66.62,66.69,67200.0,50.2875,50.3479,50.2875,50.3404,67200.0
2014-08-07 15:50:00,66.68,66.81,66.68,66.8,128400.0,50.3328,50.4309,50.3328,50.4234,128400.0
2014-08-07 15:55:00,66.8,66.82,66.7,66.73,97100.0,50.4234,50.4385,50.3479,50.3705,97100.0
2014-08-08 09:30:00,67.0,67.09,66.98,67.0,129600.0,50.5744,50.6423,50.5593,50.5744,129600.0
2014-08-08 09:35:00,67.0,67.07,66.98,67.01,77400.0,50.5744,50.6272,50.5593,50.5819,77400.0
2014-08-08 09:40:00,67.02,67.18,67.0,67.03,113000.0,50.5894,50.7102,50.5744,50.597,113000.0
2014-08-08 09:45:00,67.01,67.11,66.98,67.05,71500.0,50.5819,50.6574,50.5593,50.6121,71500.0
2014-08-08 09:50:00,67.05,67.1,67.02,67.05,40400.0,50.6121,50.6498,50.5894,50.6121,40400.0
2014-08-08 09:55:00,67.05,67.12,66.98,67.05,43100.0,50.6121,50.6649,50.5593,50.6121,43100.0
2014-08-08 10:00:00,67.04,67.16,66.98,67.12,52500.0,50.6045,50.6951,50.5593,50.6649,52500.0
2014-08-08 10:05:00,67.15,67.24,67.04,67.04,13400.0,50.6876,50.7555,50.6045,50.6045,13400.0
2014-08-08 10:10:00,67.08,67.13,67.03,67.09,144900.0,50.6347,50.6725,50.597,50.6423,144900.0
2014-08-08 10:15:00,67.09,67.09,67.0,67.0,34100.0,50.6423,50.6423,50.5744,50.5744,34100.0
2014-08-08 10:20:00,67.0,67.06,66.99,67.02,33000.0,50.5744,50.6196,50.5668,50.5894,33000.0
2014-08-08 10:25:00,67.03,67.05,66.99,67.03,58100.0,50.597,50.6121,50.5668,50.597,58100.0
2014-08-08 10:30:00,67.01,67.06,67.0,67.04,43500.0,50.5819,50.6196,50.5744,50.6045,43500.0
2014-08-08 10:35:00,67.05,67.13,67.02,67.12,33800.0,50.6121,50.6725,50.5894,50.6649,33800.0
2014-08-08 10:40:00,67.13,67.24,67.11,67.15,28800.0,50.6725,50.7555,50.6574,50.6876,28800.0
2014-08-08 10:45:00,67.13,67.26,67.13,67.21,22500.0,50.6725,50.7706,50.6725,50.7329,22500.0
2014-08-08 10:50:00,67.21,67.23,67.14,67.16,21200.0,50.7329,50.748,50.68,50.6951,21200.0
2014-08-08 10:55:00,67.13,67.21,67.12,67.19,18500.0,50.6725,50.7329,50.6649,50.7178,18500.0
2014-08-08 11:00:00,67.17,67.17,67.03,67.14,37600.0,50.7027,50.7027,50.597,50.68,37600.0
2014-08-08 11:05:00,67.15,67.17,67.06,67.17,28100.0,50.6876,50.7027,50.6196,50.7027,28100.0
2014-08-08 11:10:00,67.17,67.21,67.12,67.14,48200.0,50.7027,50.7329,50.6649,50.68,48200.0
2014-08-08 11:15:00,67.17,67.2,67.11,67.15,13900.0,50.7027,50.7253,50.6574,50.6876,13900.0
2014-08-08 11:20:00,67.14,67.14,67.1,67.12,28100.0,50.68,50.68,50.6498,50.6649,28100.0
2014-08-08 11:25:00,67.12,67.2,67.12,67.2,21100.0,50.6649,50.7253,50.6649,50.7253,21100.0
2014-08-08 11:30:00,67.2,67.21,67.12,67.17,23100.0,50.7253,50.7329,50.6649,50.7027,23100.0
2014-08-08 11:35:00,67.17,67.17,67.1,67.16,23700.0,50.7027,50.7027,50.6498,50.6951,23700.0
2014-08-08 11:40:00,67.16,67.17,67.1,67.13,28000.0,50.6951,50.7027,50.6498,50.6725,28000.0
2014-08-08 11:45:00,67.13,67.16,67.1,67.12,16200.0,50.6725,50.6951,50.6498,50.6649,16200.0
2014-08-08 11:50:00,67.12,67.14,67.1,67.1,15200.0,50.6649,50.68,50.6498,50.6498,15200.0
2014-08-08 11:55:00,67.11,67.17,67.1,67.16,15000.0,50.6574,50.7027,50.6498,50.6951,15000.0
2014-08-08 12:00:00,67.16,67.21,67.15,67.2,37600.0,50.6951,50.7329,50.6876,50.7253,37600.0
2014-08-08 12:05:00,67.2,67.24,67.19,67.21,30000.0,50.7253,50.7555,50.7178,50.7329,30000.0
2014-08-08 12:10:00,67.2,67.22,67.16,67.18,14800.0,50.7253,50.7404,50.6951,50.7102,14800.0
2014-08-08 12:15:00,67.17,67.17,67.1,67.1,23600.0,50.7027,50.7027,50.6498,50.6498,23600.0
2014-08-08 12:20:00,67.11,67.15,67.1,67.12,8000.0,50.6574,50.6876,50.6498,50.6649,8000.0
2014-08-08 12:25:00,67.14,67.14,67.04,67.07,19400.0,50.68,50.68,50.6045,50.6272,19400.0
2014-08-08 12:30:00,67.05,67.09,67.05,67.05,10500.0,50.6121,50.6423,50.6121,50.6121,10500.0
2014-08-08 12:35:00,67.05,67.1,67.04,67.08,22800.0,50.6121,50.6498,50.6045,50.6347,22800.0
2014-08-08 12:40:00,67.1,67.1,67.07,67.08,12900.0,50.6498,50.6498,50.6272,50.6347,12900.0
2014-08-08 12:45:00,67.08,67.1,67.05,67.08,15900.0,50.6347,50.6498,50.6121,50.6347,15900.0
2014-08-08 12:50:00,67.08,67.12,67.06,67.11,12600.0,50.6347,50.6649,50.6196,50.6574,12600.0
2014-08-08 12:55:00,67.1,67.1,67.06,67.06,10600.0,50.6498,50.6498,50.6196,50.6196,10600.0
2014-08-08 13:00:00,67.06,67.09,67.05,67.07,20200.0,50.6196,50.6423,50.6121,50.6272,20200.0
2014-08-08 13:05:00,67.09,67.14,67.06,67.1,23700.0,50.6423,50.68,50.6196,50.6498,23700.0
2014-08-08 13:10:00,67.1,67.13,67.06,67.13,15400.0,50.6498,50.6725,50.6196,50.6725,15400.0
2014-08-08 13:15:00,67.12,67.23,67.11,67.23,30800.0,50.6649,50.748,50.6574,50.748,30800.0
2014-08-08 13:20:00,67.25,67.27,67.22,67.23,63300.0,50.7631,50.7782,50.7404,50.748,63300.0
2014-08-08 13:25:00,67.25,67.5,67.25,67.48,71900.0,50.7631,50.9518,50.7631,50.9367,71900.0
2014-08-08 13:30:00,67.47,67.47,67.34,67.38,16200.0,50.9291,50.9291,50.831,50.8612,16200.0
2014-08-08 13:35:00,67.4,67.44,67.38,67.44,12900.0,50.8763,50.9065,50.8612,50.9065,12900.0
2014-08-08 13:40:00,67.45,67.5,67.4,67.47,18300.0,50.914,50.9518,50.8763,50.9291,18300.0
2014-08-08 13:45:00,67.48,67.48,67.38,67.4,13100.0,50.9367,50.9367,50.8612,50.8763,13100.0
2014-08-08 13:50:00,67.4,67.41,67.32,67.32,12200.0,50.8763,50.8838,50.8159,50.8159,12200.0
2014-08-08 13:55:00,67.34,67.4,67.33,67.36,12100.0,50.831,50.8763,50.8234,50.8461,12100.0
2014-08-08 14:00:00,67.36,67.4,67.32,67.38,41600.0,50.8461,50.8763,50.8159,50.8612,41600.0
2014-08-08 14:05:00,67.38,67.46,67.38,67.4,16700.0,50.8612,50.9216,50.8612,50.8763,16700.0
2014-08-08 14:10:00,67.4,67.42,67.38,67.41,17700.0,50.8763,50.8914,50.8612,50.8838,17700.0
2014-08-08 14:15:00,67.42,67.42,67.38,67.4,13500.0,50.8914,50.8914,50.8612,50.8763,13500.0
2014-08-08 14:20:00,67.4,67.41,67.37,67.39,57800.0,50.8763,50.8838,50.8536,50.8687,57800.0
2014-08-08 14:25:00,67.39,67.44,67.39,67.43,25700.0,50.8687,50.9065,50.8687,50.8989,25700.0
2014-08-08 14:30:00,67.43,67.43,67.38,67.39,35600.0,50.8989,50.8989,50.8612,50.8687,35600.0
2014-08-08 14:35:00,67.4,67.42,67.39,67.39,27500.0,50.8763,50.8914,50.8687,50.8687,27500.0
2014-08-08 14:40:00,67.4,67.41,67.33,67.37,26100.0,50.8763,50.8838,50.8234,50.8536,26100.0
2014-08-08 14:45:00,67.38,67.42,67.36,67.42,34000.0,50.8612,50.8914,50.8461,50.8914,34000.0
2014-08-08 14:50:00,67.42,67.47,67.41,67.45,24100.0,50.8914,50.9291,50.8838,50.914,24100.0
2014-08-08 14:55:00,67.46,67.48,67.43,67.47,35000.0,50.9216,50.9367,50.8989,50.9291,35000.0
2014-08-08 15:00:00,67.46,67.47,67.42,67.42,20400.0,50.9216,50.9291,50.8914,50.8914,20400.0
2014-08-08 15:05:00,67.42,67.47,67.42,67.47,25100.0,50.8914,50.9291,50.8914,50.9291,25100.0
2014-08-08 15:10:00,67.46,67.49,67.42,67.45,29300.0,50.9216,50.9442,50.8914,50.914,29300.0
2014-08-08 15:15:00,67.46,67.49,67.45,67.45,18600.0,50.9216,50.9442,50.914,50.914,18600.0
2014-08-08 15:20:00,67.45,67.5,67.44,67.49,18200.0,50.914,50.9518,50.9065,50.9442,18200.0
2014-08-08 15:25:00,67.5,67.57,67.47,67.55,33000.0,50.9518,51.0046,50.9291,50.9895,33000.0
2014-08-08 15:30:00,67.55,67.58,67.53,67.57,34500.0,50.9895,51.0122,50.9744,51.0046,34500.0
2014-08-08 15:35:00,67.57,67.62,67.55,67.62,34300.0,51.0046,51.0424,50.9895,51.0424,34300.0
2014-08-08 15:40:00,67.62,67.68,67.58,67.68,42600.0,51.0424,51.0876,51.0122,51.0876,42600.0
2014-08-08 15:45:00,67.69,67.7,67.64,67.68,73200.0,51.0952,51.1027,51.0574,51.0876,73200.0
2014-08-08 15:50:00,67.68,67.72,67.66,67.69,77400.0,51.0876,51.1178,51.0725,51.0952,77400.0
2014-08-08 15:55:00,67.7,67.76,67.69,67.7,170100.0,51.1027,51.148,51.0952,51.1027,170100.0
2014-08-11 09:30:00,67.86,68.0,67.82,67.82,66300.0,51.2235,51.3292,51.1933,51.1933,66300.0
2014-08-11 09:35:00,67.83,68.0,67.83,67.98,13100.0,51.2009,51.3292,51.2009,51.3141,13100.0
2014-08-11 09:40:00,67.97,67.99,67.81,67.85,33400.0,51.3065,51.3216,51.1858,51.216,33400.0
2014-08-11 09:45:00,67.87,67.97,67.72,67.74,24500.0,51.2311,51.3065,51.1178,51.1329,24500.0
2014-08-11 09:50:00,67.74,67.78,67.7,67.78,33800.0,51.1329,51.1631,51.1027,51.1631,33800.0
2014-08-11 09:55:00,67.8,67.93,67.78,67.9,28100.0,51.1782,51.2764,51.1631,51.2537,28100.0
2014-08-11 10:00:00,67.88,68.03,67.88,67.98,53100.0,51.2386,51.3518,51.2386,51.3141,53100.0
2014-08-11 10:05:00,68.0,68.07,67.99,68.03,21500.0,51.3292,51.382,51.3216,51.3518,21500.0
2014-08-11 10:10:00,68.02,68.05,67.92,67.97,15700.0,51.3443,51.3669,51.2688,51.3065,15700.0
2014-08-11 10:15:00,67.99,68.09,67.99,68.03,8800.0,51.3216,51.3971,51.3216,51.3518,8800.0
2014-08-11 10:20:00,68.01,68.09,68.0,68.07,9800.0,51.3367,51.3971,51.3292,51.382,9800.0
2014-08-11 10:25:00,68.05,68.05,67.98,68.0,9300.0,51.3669,51.3669,51.3141,51.3292,9300.0
2014-08-11 10:30:00,68.0,68.03,67.94,68.02,17600.0,51.3292,51.3518,51.2839,51.3443,17600.0
2014-08-11 10:35:00,68.03,68.15,68.03,68.12,23300.0,51.3518,51.4424,51.3518,51.4198,23300.0
2014-08-11 10:40:00,68.12,68.12,68.03,68.04,8000.0,51.4198,51.4198,51.3518,51.3594,8000.0
2014-08-11 10:45:00,68.05,68.06,67.99,68.02,14800.0,51.3669,51.3745,51.3216,51.3443,14800.0
2014-08-11 10:50:00,68.01,68.04,67.9,67.94,16500.0,51.3367,51.3594,51.2537,51.2839,16500.0
2014-08-11 10:55:00,67.95,67.97,67.86,67.86,26200.0,51.2915,51.3065,51.2235,51.2235,26200.0
2014-08-11 11:00:00,67.85,67.86,67.78,67.85,33500.0,51.216,51.2235,51.1631,51.216,33500.0
2014-08-11 11:05:00,67.87,68.04,67.87,68.04,17300.0,51.2311,51.3594,51.2311,51.3594,17300.0
2014-08-11 11:10:00,68.04,68.22,68.01,68.22,41400.0,51.3594,51.4953,51.3367,51.4953,41400.0
2014-08-11 11:15:00,68.23,68.39,68.21,68.39,58000.0,51.5028,51.6236,51.4877,51.6236,58000.0
2014-08-11 11:20:00,68.4,68.46,68.32,68.32,46500.0,51.6311,51.6764,51.5707,51.5707,46500.0
2014-08-11 11:25:00,68.33,68.33,68.06,68.06,33500.0,51.5783,51.5783,51.3745,51.3745,33500.0
2014-08-11 11:30:00,68.08,68.1,67.98,68.05,27900.0,51.3896,51.4047,51.3141,51.3669,27900.0
2014-08-11 11:35:00,68.06,68.14,68.06,68.13,27700.0,51.3745,51.4349,51.3745,51.4273,27700.0
2014-08-11 11:40:00,68.14,68.19,68.14,68.18,12900.0,51.4349,51.4726,51.4349,51.4651,12900.0
2014-08-11 11:45:00,68.2,68.23,68.16,68.23,19600.0,51.4802,51.5028,51.45,51.5028,19600.0
2014-08-11 11:50:00,68.25,68.26,68.19,68.2,16200.0,51.5179,51.5255,51.4726,51.4802,16200.0
2014-08-11 11:55:00,68.19,68.24,68.19,68.23,13700.0,51.4726,51.5104,51.4726,51.5028,13700.0
2014-08-11 12:00:00,68.22,68.24,68.16,68.16,41200.0,51.4953,51.5104,51.45,51.45,41200.0
2014-08-11 12:05:00,68.16,68.21,68.14,68.14,13000.0,51.45,51.4877,51.4349,51.4349,13000.0
2014-08-11 12:10:00,68.13,68.13,68.07,68.08,11900.0,51.4273,51.4273,51.382,51.3896,11900.0
2014-08-11 12:15:00,68.09,68.12,68.08,68.12,11900.0,51.3971,51.4198,51.3896,51.4198,11900.0
2014-08-11 12:20:00,68.11,68.14,68.1,68.11,6600.0,51.4122,51.4349,51.4047,51.4122,6600.0
2014-08-11 12:25:00,68.12,68.16,68.09,68.1,7500.0,51.4198,51.45,51.3971,51.4047,7500.0
2014-08-11 12:30:00,68.1,68.13,68.09,68.13,7800.0,51.4047,51.4273,51.3971,51.4273,7800.0
2014-08-11 12:35:00,68.13,68.17,68.11,68.12,5600.0,51.4273,51.4575,51.4122,51.4198,5600.0
2014-08-11 12:40:00,68.13,68.13,68.09,68.1,9200.0,51.4273,51.4273,51.3971,51.4047,9200.0
2014-08-11 12:45:00,68.11,68.11,68.06,68.11,14700.0,51.4122,51.4122,51.3745,51.4122,14700.0
2014-08-11 12:50:00,68.11,68.12,68.09,68.11,6800.0,51.4122,51.4198,51.3971,51.4122,6800.0
2014-08-11 12:55:00,68.11,68.17,68.09,68.12,43500.0,51.4122,51.4575,51.3971,51.4198,43500.0
2014-08-11 13:00:00,68.11,68.14,68.09,68.1,12800.0,51.4122,51.4349,51.3971,51.4047,12800.0
2014-08-11 13:05:00,68.1,68.12,68.03,68.03,9300.0,51.4047,51.4198,51.3518,51.3518,9300.0
2014-08-11 13:10:00,68.02,68.04,68.0,68.01,8600.0,51.3443,51.3594,51.3292,51.3367,8600.0
2014-08-11 13:15:00,68.01,68.03,68.0,68.03,14700.0,51.3367,51.3518,51.3292,51.3518,14700.0
2014-08-11 13:20:00,68.03,68.03,67.99,68.02,13800.0,51.3518,51.3518,51.3216,51.3443,13800.0
2014-08-11 13:25:00,68.02,68.02,67.92,67.92,13000.0,51.3443,51.3443,51.2688,51.2688,13000.0
2014-08-11 13:30:00,67.93,67.98,67.93,67.97,13500.0,51.2764,51.3141,51.2764,51.3065,13500.0
2014-08-11 13:35:00,67.97,67.98,67.94,67.95,12900.0,51.3065,51.3141,51.2839,51.2915,12900.0
2014-08-11 13:40:00,67.96,67.96,67.92,67.92,12800.0,51.299,51.299,51.2688,51.2688,12800.0
2014-08-11 13:45:00,67.93,67.95,67.9,67.95,20600.0,51.2764,51.2915,51.2537,51.2915,20600.0
2014-08-11 13:50:00,67.97,67.98,67.88,67.88,24600.0,51.3065,51.3141,51.2386,51.2386,24600.0
2014-08-11 13:55:00,67.87,67.87,67.78,67.83,18400.0,51.2311,51.2311,51.1631,51.2009,18400.0
2014-08-11 14:00:00,67.83,67.83,67.75,67.77,10900.0,51.2009,51.2009,51.1405,51.1556,10900.0
2014-08-11 14:05:00,67.78,67.83,67.76,67.82,19300.0,51.1631,51.2009,51.148,51.1933,19300.0
2014-08-11 14:10:00,67.82,67.84,67.79,67.79,13800.0,51.1933,51.2084,51.1707,51.1707,13800.0
2014-08-11 14:15:00,67.78,67.82,67.74,67.8,13500.0,51.1631,51.1933,51.1329,51.1782,13500.0
2014-08-11 14:20:00,67.81,67.84,67.81,67.84,8300.0,51.1858,51.2084,51.1858,51.2084,8300.0
2014-08-11 14:25:00,67.84,67.86,67.82,67.85,20500.0,51.2084,51.2235,51.1933,51.216,20500.0
2014-08-11 14:30:00,67.84,67.85,67.81,67.85,15300.0,51.2084,51.216,51.1858,51.216,15300.0
2014-08-11 14:35:00,67.86,67.97,67.86,67.94,39800.0,51.2235,51.3065,51.2235,51.2839,39800.0
2014-08-11 14:40:00,67.94,67.97,67.92,67.97,13400.0,51.2839,51.3065,51.2688,51.3065,13400.0
2014-08-11 14:45:00,67.97,68.02,67.97,67.98,23600.0,51.3065,51.3443,51.3065,51.3141,23600.0
2014-08-11 14:50:00,67.97,67.99,67.95,67.96,14600.0,51.3065,51.3216,51.2915,51.299,14600.0
2014-08-11 14:55:00,67.97,67.98,67.95,67.96,20500.0,51.3065,51.3141,51.2915,51.299,20500.0
2014-08-11 15:00:00,67.96,67.97,67.93,67.96,18600.0,51.299,51.3065,51.2764,51.299,18600.0
2014-08-11 15:05:00,67.96,68.0,67.94,67.98,11100.0,51.299,51.3292,51.2839,51.3141,11100.0
2014-08-11 15:10:00,67.97,68.03,67.97,68.0,18600.0,51.3065,51.3518,51.3065,51.3292,18600.0
2014-08-11 15:15:00,68.01,68.03,67.95,67.96,18900.0,51.3367,51.3518,51.2915,51.299,18900.0
2014-08-11 15:20:00,67.95,67.96,67.91,67.91,19700.0,51.2915,51.299,51.2613,51.2613,19700.0
2014-08-11 15:25:00,67.92,67.93,67.86,67.86,18800.0,51.2688,51.2764,51.2235,51.2235,18800.0
2014-08-11 15:30:00,67.85,67.92,67.85,67.9,24600.0,51.216,51.2688,51.216,51.2537,24600.0
2014-08-11 15:35:00,67.91,67.92,67.87,67.91,39600.0,51.2613,51.2688,51.2311,51.2613,39600.0
2014-08-11 15:40:00,67.9,67.92,67.89,67.92,62400.0,51.2537,51.2688,51.2462,51.2688,62400.0
2014-08-11 15:45:00,67.91,67.92,67.84,67.87,72700.0,51.2613,51.2688,51.2084,51.2311,72700.0
2014-08-11 15:50:00,67.88,67.97,67.87,67.95,90500.0,51.2386,51.3065,51.2311,51.2915,90500.0
2014-08-11 15:55:00,67.95,67.98,67.92,67.94,94100.0,51.2915,51.3141,51.2688,51.2839,94100.0
2014-08-12 09:30:00,67.8,67.93,67.72,67.91,32200.0,51.1782,51.2764,51.1178,51.2613,32200.0
2014-08-12 09:35:00,67.91,68.19,67.9,68.15,21600.0,51.2613,51.4726,51.2537,51.4424,21600.0
2014-08-12 09:40:00,68.12,68.14,68.07,68.1,16800.0,51.4198,51.4349,51.382,51.4047,16800.0
2014-08-12 09:45:00,68.13,68.16,68.1,68.11,9600.0,51.4273,51.45,51.4047,51.4122,9600.0
2014-08-12 09:50:00,68.13,68.16,67.89,67.94,17800.0,51.4273,51.45,51.2462,51.2839,17800.0
2014-08-12 09:55:00,67.92,68.0,67.86,67.98,9700.0,51.2688,51.3292,51.2235,51.3141,9700.0
2014-08-12 10:00:00,68.01,68.06,67.96,68.05,27800.0,51.3367,51.3745,51.299,51.3669,27800.0
2014-08-12 10:05:00,68.09,68.15,67.95,68.01,32500.0,51.3971,51.4424,51.2915,51.3367,32500.0
2014-08-12 10:10:00,68.01,68.05,67.95,68.01,14300.0,51.3367,51.3669,51.2915,51.3367,14300.0
2014-08-12 10:15:00,68.05,68.09,67.96,68.03,52200.0,51.3669,51.3971,51.299,51.3518,52200.0
2014-08-12 10:20:00,68.03,68.12,68.01,68.12,6500.0,51.3518,51.4198,51.3367,51.4198,6500.0
2014-08-12 10:25:00,68.11,68.11,67.98,68.02,14900.0,51.4122,51.4122,51.3141,51.3443,14900.0
2014-08-12 10:30:00,68.03,68.03,67.93,68.01,12400.0,51.3518,51.3518,51.2764,51.3367,12400.0
2014-08-12 10:35:00,67.99,68.03,67.93,67.96,22300.0,51.3216,51.3518,51.2764,51.299,22300.0
2014-08-12 10:40:00,67.94,68.0,67.88,67.9,17400.0,51.2839,51.3292,51.2386,51.2537,17400.0
2014-08-12 10:45:00,67.88,67.97,67.87,67.94,19600.0,51.2386,51.3065,51.2311,51.2839,19600.0
2014-08-12 10:50:00,67.93,67.95,67.89,67.91,14300.0,51.2764,51.2915,51.2462,51.2613,14300.0
2014-08-12 10:55:00,67.92,67.97,67.92,67.97,19600.0,51.2688,51.3065,51.2688,51.3065,19600.0
2014-08-12 11:00:00,67.95,67.96,67.82,67.86,59000.0,51.2915,51.299,51.1933,51.2235,59000.0
2014-08-12 11:05:00,67.87,67.88,67.77,67.79,53000.0,51.2311,51.2386,51.1556,51.1707,53000.0
2014-08-12 11:10:00,67.79,67.87,67.72,67.87,37800.0,51.1707,51.2311,51.1178,51.2311,37800.0
2014-08-12 11:15:00,67.87,67.91,67.86,67.89,14500.0,51.2311,51.2613,51.2235,51.2462,14500.0
2014-08-12 11:20:00,67.88,67.89,67.84,67.85,7700.0,51.2386,51.2462,51.2084,51.216,7700.0
2014-08-12 11:25:00,67.84,67.88,67.82,67.86,11500.0,51.2084,51.2386,51.1933,51.2235,11500.0
2014-08-12 11:30:00,67.86,67.88,67.81,67.81,13800.0,51.2235,51.2386,51.1858,51.1858,13800.0
2014-08-12 11:35:00,67.81,67.89,67.81,67.88,70700.0,51.1858,51.2462,51.1858,51.2386,70700.0
2014-08-12 11:40:00,67.87,67.89,67.82,67.86,13100.0,51.2311,51.2462,51.1933,51.2235,13100.0
2014-08-12 11:45:00,67.85,67.9,67.82,67.88,9700.0,51.216,51.2537,51.1933,51.2386,9700.0
2014-08-12 11:50:00,67.87,67.95,67.85,67.95,15300.0,51.2311,51.2915,51.216,51.2915,15300.0
2014-08-12 11:55:00,67.95,67.98,67.87,67.9,49300.0,51.2915,51.3141,51.2311,51.2537,49300.0
2014-08-12 12:00:00,67.88,67.92,67.87,67.91,15000.0,51.2386,51.2688,51.2311,51.2613,15000.0
2014-08-12 12:05:00,67.9,67.9,67.82,67.9,11900.0,51.2537,51.2537,51.1933,51.2537,11900.0
2014-08-12 12:10:00,67.89,67.94,67.88,67.94,4700.0,51.2462,51.2839,51.2386,51.2839,4700.0
2014-08-12 12:15:00,67.93,67.94,67.9,67.91,7300.0,51.2764,51.2839,51.2537,51.2613,7300.0
2014-08-12 12:20:00,67.91,67.95,67.89,67.92,9100.0,51.2613,51.2915,51.2462,51.2688,9100.0
2014-08-12 12:25:00,67.92,67.97,67.92,67.95,14200.0,51.2688,51.3065,51.2688,51.2915,14200.0
2014-08-12 12:30:00,67.96,68.0,67.95,67.96,29300.0,51.299,51.3292,51.2915,51.299,29300.0
2014-08-12 12:35:00,67.96,68.02,67.95,68.0,26600.0,51.299,51.3443,51.2915,51.3292,26600.0
2014-08-12 12:40:00,68.0,68.03,67.97,67.99,24100.0,51.3292,51.3518,51.3065,51.3216,24100.0
2014-08-12 12:45:00,67.99,68.02,67.96,67.98,9900.0,51.3216,51.3443,51.299,51.3141,9900.0
2014-08-12 12:50:00,67.97,67.97,67.94,67.96,6800.0,51.3065,51.3065,51.2839,51.299,6800.0
2014-08-12 12:55:00,67.96,68.0,67.92,67.93,4400.0,51.299,51.3292,51.2688,51.2764,4400.0
2014-08-12 13:00:00,67.94,67.96,67.93,67.94,7400.0,51.2839,51.299,51.2764,51.2839,7400.0
2014-08-12 13:05:00,67.94,67.98,67.92,67.93,10900.0,51.2839,51.3141,51.2688,51.2764,10900.0
2014-08-12 13:10:00,67.93,67.99,67.93,67.96,6400.0,51.2764,51.3216,51.2764,51.299,6400.0
2014-08-12 13:15:00,67.96,67.96,67.94,67.95,6700.0,51.299,51.299,51.2839,51.2915,6700.0
2014-08-12 13:20:00,67.95,67.97,67.88,67.89,7900.0,51.2915,51.3065,51.2386,51.2462,7900.0
2014-08-12 13:25:00,67.89,67.91,67.88,67.9,11100.0,51.2462,51.2613,51.2386,51.2537,11100.0
2014-08-12 13:30:00,67.9,67.92,67.82,67.84,12900.0,51.2537,51.2688,51.1933,51.2084,12900.0
2014-08-12 13:35:00,67.83,67.87,67.81,67.85,11300.0,51.2009,51.2311,51.1858,51.216,11300.0
2014-08-12 13:40:00,67.85,67.85,67.82,67.85,7100.0,51.216,51.216,51.1933,51.216,7100.0
2014-08-12 13:45:00,67.83,67.86,67.8,67.83,15800.0,51.2009,51.2235,51.1782,51.2009,15800.0
2014-08-12 13:50:00,67.84,67.9,67.84,67.9,17300.0,51.2084,51.2537,51.2084,51.2537,17300.0
2014-08-12 13:55:00,67.91,67.92,67.87,67.9,50400.0,51.2613,51.2688,51.2311,51.2537,50400.0
2014-08-12 14:00:00,67.91,67.92,67.89,67.89,15500.0,51.2613,51.2688,51.2462,51.2462,15500.0
2014-08-12 14:05:00,67.89,67.92,67.83,67.85,18700.0,51.2462,51.2688,51.2009,51.216,18700.0
2014-08-12 14:10:00,67.85,67.86,67.77,67.82,33500.0,51.216,51.2235,51.1556,51.1933,33500.0
2014-08-12 14:15:00,67.83,67.87,67.81,67.85,18400.0,51.2009,51.2311,51.1858,51.216,18400.0
2014-08-12 14:20:00,67.84,67.87,67.81,67.87,22400.0,51.2084,51.2311,51.1858,51.2311,22400.0
2014-08-12 14:25:00,67.88,67.89,67.8,67.86,28000.0,51.2386,51.2462,51.1782,51.2235,28000.0
2014-08-12 14:30:00,67.84,67.85,67.77,67.8,44100.0,51.2084,51.216,51.1556,51.1782,44100.0
2014-08-12 14:35:00,67.79,67.9,67.77,67.9,20200.0,51.1707,51.2537,51.1556,51.2537,20200.0
2014-08-12 14:40:00,67.88,67.93,67.87,67.92,12700.0,51.2386,51.2764,51.2311,51.2688,12700.0
2014-08-12 14:45:00,67.91,67.93,67.89,67.89,17000.0,51.2613,51.2764,51.2462,51.2462,17000.0
2014-08-12 14:50:00,67.9,67.91,67.87,67.87,15300.0,51.2537,51.2613,51.2311,51.2311,15300.0
2014-08-12 14:55:00,67.87,67.89,67.84,67.84,16900.0,51.2311,51.2462,51.2084,51.2084,16900.0
2014-08-12 15:00:00,67.85,67.89,67.84,67.86,15300.0,51.216,51.2462,51.2084,51.2235,15300.0
2014-08-12 15:05:00,67.87,67.93,67.85,67.93,20200.0,51.2311,51.2764,51.216,51.2764,20200.0
2014-08-12 15:10:00,67.93,67.95,67.91,67.93,12400.0,51.2764,51.2915,51.2613,51.2764,12400.0
2014-08-12 15:15:00,67.93,67.94,67.89,67.9,17000.0,51.2764,51.2839,51.2462,51.2537,17000.0
2014-08-12 15:20:00,67.91,67.98,67.88,67.97,64200.0,51.2613,51.3141,51.2386,51.3065,64200.0
2014-08-12 15:25:00,67.95,67.98,67.94,67.98,22400.0,51.2915,51.3141,51.2839,51.3141,22400.0
2014-08-12 15:30:00,67.98,67.99,67.94,67.95,33200.0,51.3141,51.3216,51.2839,51.2915,33200.0
2014-08-12 15:35:00,67.95,67.99,67.94,67.99,42800.0,51.2915,51.3216,51.2839,51.3216,42800.0
2014-08-12 15:40:00,67.98,68.01,67.96,67.97,71200.0,51.3141,51.3367,51.299,51.3065,71200.0
2014-08-12 15:45:00,67.96,67.97,67.92,67.92,59500.0,51.299,51.3065,51.2688,51.2688,59500.0
2014-08-12 15:50:00,67.92,68.01,67.92,68.0,47400.0,51.2688,51.3367,51.2688,51.3292,47400.0
2014-08-12 15:55:00,68.0,68.02,67.96,67.97,106500.0,51.3292,51.3443,51.299,51.3065,106500.0
2014-08-13 09:30:00,68.38,68.65,68.25,68.25,60700.0,51.616,51.8198,51.5179,51.5179,60700.0
2014-08-13 09:35:00,68.3,68.33,68.15,68.25,20700.0,51.5556,51.5783,51.4424,51.5179,20700.0
2014-08-13 09:40:00,68.21,68.38,68.18,68.3,27500.0,51.4877,51.616,51.4651,51.5556,27500.0
2014-08-13 09:45:00,68.28,68.35,68.21,68.27,12900.0,51.5405,51.5934,51.4877,51.533,12900.0
2014-08-13 09:50:00,68.28,68.38,68.25,68.29,25900.0,51.5405,51.616,51.5179,51.5481,25900.0
2014-08-13 09:55:00,68.3,68.34,68.23,68.23,11500.0,51.5556,51.5858,51.5028,51.5028,11500.0
2014-08-13 10:00:00,68.25,68.27,68.21,68.25,30100.0,51.5179,51.533,51.4877,51.5179,30100.0
2014-08-13 10:05:00,68.28,68.34,68.22,68.27,26100.0,51.5405,51.5858,51.4953,51.533,26100.0
2014-08-13 10:10:00,68.28,68.28,68.15,68.16,25500.0,51.5405,51.5405,51.4424,51.45,25500.0
2014-08-13 10:15:00,68.16,68.22,68.15,68.16,30100.0,51.45,51.4953,51.4424,51.45,30100.0
2014-08-13 10:20:00,68.16,68.37,68.14,68.33,59000.0,51.45,51.6085,51.4349,51.5783,59000.0
2014-08-13 10:25:00,68.31,68.39,68.29,68.3,30000.0,51.5632,51.6236,51.5481,51.5556,30000.0
2014-08-13 10:30:00,68.32,68.34,68.28,68.31,18000.0,51.5707,51.5858,51.5405,51.5632,18000.0
2014-08-13 10:35:00,68.31,68.36,68.28,68.36,18800.0,51.5632,51.6009,51.5405,51.6009,18800.0
2014-08-13 10:40:00,68.37,68.41,68.34,68.38,94100.0,51.6085,51.6387,51.5858,51.616,94100.0
2014-08-13 10:45:00,68.38,68.4,68.35,68.38,10000.0,51.616,51.6311,51.5934,51.616,10000.0
2014-08-13 10:50:00,68.4,68.4,68.3,68.34,25500.0,51.6311,51.6311,51.5556,51.5858,25500.0
2014-08-13 10:55:00,68.35,68.4,68.33,68.38,55600.0,51.5934,51.6311,51.5783,51.616,55600.0
2014-08-13 11:00:00,68.38,68.54,68.38,68.51,51100.0,51.616,51.7368,51.616,51.7142,51100.0
2014-08-13 11:05:00,68.51,68.62,68.51,68.62,30400.0,51.7142,51.7972,51.7142,51.7972,30400.0
2014-08-13 11:10:00,68.63,68.74,68.62,68.74,34300.0,51.8047,51.8878,51.7972,51.8878,34300.0
2014-08-13 11:15:00,68.74,68.89,68.71,68.89,234600.0,51.8878,52.001,51.8651,52.001,234600.0
2014-08-13 11:20:00,68.88,68.96,68.8,68.91,136100.0,51.9935,52.0538,51.9331,52.0161,136100.0
2014-08-13 11:25:00,68.92,68.95,68.88,68.89,29300.0,52.0236,52.0463,51.9935,52.001,29300.0
2014-08-13 11:30:00,68.89,68.92,68.85,68.88,35600.0,52.001,52.0236,51.9708,51.9935,35600.0
2014-08-13 11:35:00,68.88,68.92,68.82,68.82,20900.0,51.9935,52.0236,51.9482,51.9482,20900.0
2014-08-13 11:40:00,68.81,68.88,68.79,68.87,22700.0,51.9406,51.9935,51.9255,51.9859,22700.0
2014-08-13 11:45:00,68.86,68.89,68.86,68.88,112400.0,51.9784,52.001,51.9784,51.9935,112400.0
2014-08-13 11:50:00,68.88,68.89,68.86,68.88,21300.0,51.9935,52.001,51.9784,51.9935,21300.0
2014-08-13 11:55:00,68.89,68.9,68.87,68.87,30800.0,52.001,52.0085,51.9859,51.9859,30800.0
2014-08-13 12:00:00,68.87,68.89,68.87,68.89,26100.0,51.9859,52.001,51.9859,52.001,26100.0
2014-08-13 12:05:00,68.9,68.9,68.81,68.82,27700.0,52.0085,52.0085,51.9406,51.9482,27700.0
2014-08-13 12:10:00,68.81,68.82,68.78,68.79,12100.0,51.9406,51.9482,51.918,51.9255,12100.0
2014-08-13 12:15:00,68.78,68.78,68.71,68.76,14800.0,51.918,51.918,51.8651,51.9029,14800.0
2014-08-13 12:20:00,68.76,68.76,68.72,68.75,10500.0,51.9029,51.9029,51.8727,51.8953,10500.0
2014-08-13 12:25:00,68.75,68.82,68.73,68.8,17200.0,51.8953,51.9482,51.8802,51.9331,17200.0
2014-08-13 12:30:00,68.8,68.81,68.74,68.76,11500.0,51.9331,51.9406,51.8878,51.9029,11500.0
2014-08-13 12:35:00,68.76,68.77,68.74,68.74,8200.0,51.9029,51.9104,51.8878,51.8878,8200.0
2014-08-13 12:40:00,68.75,68.78,68.73,68.77,15300.0,51.8953,51.918,51.8802,51.9104,15300.0
2014-08-13 12:45:00,68.78,68.88,68.78,68.81,24400.0,51.918,51.9935,51.918,51.9406,24400.0
2014-08-13 12:50:00,68.81,68.82,68.77,68.77,9700.0,51.9406,51.9482,51.9104,51.9104,9700.0
2014-08-13 12:55:00,68.76,68.84,68.75,68.84,29200.0,51.9029,51.9633,51.8953,51.9633,29200.0
2014-08-13 13:00:00,68.83,68.84,68.78,68.78,15300.0,51.9557,51.9633,51.918,51.918,15300.0
2014-08-13 13:05:00,68.77,68.82,68.77,68.79,13800.0,51.9104,51.9482,51.9104,51.9255,13800.0
2014-08-13 13:10:00,68.79,68.84,68.79,68.8,15300.0,51.9255,51.9633,51.9255,51.9331,15300.0
2014-08-13 13:15:00,68.81,68.86,68.81,68.82,14100.0,51.9406,51.9784,51.9406,51.9482,14100.0
2014-08-13 13:20:00,68.81,68.84,68.79,68.84,17800.0,51.9406,51.9633,51.9255,51.9633,17800.0
2014-08-13 13:25:00,68.84,68.88,68.83,68.88,16300.0,51.9633,51.9935,51.9557,51.9935,16300.0
2014-08-13 13:30:00,68.87,68.89,68.83,68.84,10800.0,51.9859,52.001,51.9557,51.9633,10800.0
2014-08-13 13:35:00,68.83,68.89,68.83,68.88,14800.0,51.9557,52.001,51.9557,51.9935,14800.0
2014-08-13 13:40:00,68.88,68.91,68.88,68.9,7900.0,51.9935,52.0161,51.9935,52.0085,7900.0
2014-08-13 13:45:00,68.9,68.9,68.83,68.83,10500.0,52.0085,52.0085,51.9557,51.9557,10500.0
2014-08-13 13:50:00,68.83,68.87,68.82,68.86,16400.0,51.9557,51.9859,51.9482,51.9784,16400.0
2014-08-13 13:55:00,68.86,68.89,68.82,68.84,31800.0,51.9784,52.001,51.9482,51.9633,31800.0
2014-08-13 14:00:00,68.85,68.88,68.84,68.87,20000.0,51.9708,51.9935,51.9633,51.9859,20000.0
2014-08-13 14:05:00,68.87,68.87,68.81,68.82,37200.0,51.9859,51.9859,51.9406,51.9482,37200.0
2014-08-13 14:10:00,68.83,68.83,68.78,68.8,27300.0,51.9557,51.9557,51.918,51.9331,27300.0
2014-08-13 14:15:00,68.8,68.8,68.75,68.77,38600.0,51.9331,51.9331,51.8953,51.9104,38600.0
2014-08-13 14:20:00,68.76,68.78,68.74,68.76,47600.0,51.9029,51.918,51.8878,51.9029,47600.0
2014-08-13 14:25:00,68.76,68.78,68.73,68.75,26200.0,51.9029,51.918,51.8802,51.8953,26200.0
2014-08-13 14:30:00,68.75,68.8,68.75,68.78,81500.0,51.8953,51.9331,51.8953,51.918,81500.0
2014-08-13 14:35:00,68.78,68.85,68.78,68.84,23200.0,51.918,51.9708,51.918,51.9633,23200.0
2014-08-13 14:40:00,68.85,68.85,68.81,68.84,38900.0,51.9708,51.9708,51.9406,51.9633,38900.0
2014-08-13 14:45:00,68.85,68.86,68.81,68.82,14900.0,51.9708,51.9784,51.9406,51.9482,14900.0
2014-08-13 14:50:00,68.82,68.86,68.79,68.84,41300.0,51.9482,51.9784,51.9255,51.9633,41300.0
2014-08-13 14:55:00,68.84,68.86,68.81,68.82,14700.0,51.9633,51.9784,51.9406,51.9482,14700.0
2014-08-13 15:00:00,68.82,68.82,68.78,68.8,31800.0,51.9482,51.9482,51.918,51.9331,31800.0
2014-08-13 15:05:00,68.79,68.8,68.71,68.72,60300.0,51.9255,51.9331,51.8651,51.8727,60300.0
2014-08-13 15:10:00,68.73,68.73,68.66,68.72,39300.0,51.8802,51.8802,51.8274,51.8727,39300.0
2014-08-13 15:15:00,68.72,68.77,68.69,68.72,75500.0,51.8727,51.9104,51.85,51.8727,75500.0
2014-08-13 15:20:00,68.7,68.73,68.68,68.73,41400.0,51.8576,51.8802,51.8425,51.8802,41400.0
2014-08-13 15:25:00,68.73,68.73,68.7,68.7,52500.0,51.8802,51.8802,51.8576,51.8576,52500.0
2014-08-13 15:30:00,68.69,68.7,68.63,68.65,43300.0,51.85,51.8576,51.8047,51.8198,43300.0
2014-08-13 15:35:00,68.64,68.66,68.62,68.62,113000.0,51.8123,51.8274,51.7972,51.7972,113000.0
2014-08-13 15:40:00,68.62,68.62,68.59,68.59,110000.0,51.7972,51.7972,51.7745,51.7745,110000.0
2014-08-13 15:45:00,68.59,68.62,68.59,68.6,84500.0,51.7745,51.7972,51.7745,51.7821,84500.0
2014-08-13 15:50:00,68.61,68.7,68.6,68.68,75200.0,51.7896,51.8576,51.7821,51.8425,75200.0
2014-08-13 15:55:00,68.68,68.7,68.64,68.69,103500.0,51.8425,51.8576,51.8123,51.85,103500.0
2014-08-14 09:30:00,68.78,68.83,68.66,68.72,34600.0,51.918,51.9557,51.8274,51.8727,34600.0
2014-08-14 09:35:00,68.71,68.8,68.7,68.76,20400.0,51.8651,51.9331,51.8576,51.9029,20400.0
2014-08-14 09:40:00,68.77,68.84,68.73,68.8,20800.0,51.9104,51.9633,51.8802,51.9331,20800.0
2014-08-14 09:45:00,68.81,68.87,68.75,68.75,17200.0,51.9406,51.9859,51.8953,51.8953,17200.0
2014-08-14 09:50:00,68.79,68.86,68.78,68.82,19600.0,51.9255,51.9784,51.918,51.9482,19600.0
2014-08-14 09:55:00,68.82,68.85,68.77,68.81,16100.0,51.9482,51.9708,51.9104,51.9406,16100.0
2014-08-14 10:00:00,68.82,68.82,68.65,68.71,33200.0,51.9482,51.9482,51.8198,51.8651,33200.0
2014-08-14 10:05:00,68.7,68.74,68.63,68.7,13200.0,51.8576,51.8878,51.8047,51.8576,13200.0
2014-08-14 10:10:00,68.67,68.76,68.64,68.75,19100.0,51.8349,51.9029,51.8123,51.8953,19100.0
2014-08-14 10:15:00,68.75,68.79,68.73,68.78,13400.0,51.8953,51.9255,51.8802,51.918,13400.0
2014-08-14 10:20:00,68.78,68.81,68.69,68.7,38900.0,51.918,51.9406,51.85,51.8576,38900.0
2014-08-14 10:25:00,68.69,68.7,68.61,68.64,25200.0,51.85,51.8576,51.7896,51.8123,25200.0
2014-08-14 10:30:00,68.65,68.67,68.61,68.63,22200.0,51.8198,51.8349,51.7896,51.8047,22200.0
2014-08-14 10:35:00,68.65,68.67,68.59,68.63,15700.0,51.8198,51.8349,51.7745,51.8047,15700.0
2014-08-14 10:40:00,68.64,68.66,68.61,68.65,11700.0,51.8123,51.8274,51.7896,51.8198,11700.0
2014-08-14 10:45:00,68.65,68.66,68.6,68.63,22800.0,51.8198,51.8274,51.7821,51.8047,22800.0
2014-08-14 10:50:00,68.61,68.61,68.56,68.58,11700.0,51.7896,51.7896,51.7519,51.767,11700.0
2014-08-14 10:55:00,68.58,68.59,68.49,68.51,27200.0,51.767,51.7745,51.6991,51.7142,27200.0
2014-08-14 11:00:00,68.52,68.52,68.47,68.49,31300.0,51.7217,51.7217,51.684,51.6991,31300.0
2014-08-14 11:05:00,68.49,68.55,68.45,68.55,29800.0,51.6991,51.7444,51.6689,51.7444,29800.0
2014-08-14 11:10:00,68.55,68.59,68.48,68.51,37900.0,51.7444,51.7745,51.6915,51.7142,37900.0
2014-08-14 11:15:00,68.51,68.51,68.48,68.49,33600.0,51.7142,51.7142,51.6915,51.6991,33600.0
2014-08-14 11:20:00,68.48,68.51,68.47,68.5,34000.0,51.6915,51.7142,51.684,51.7066,34000.0
2014-08-14 11:25:00,68.49,68.51,68.47,68.5,23700.0,51.6991,51.7142,51.684,51.7066,23700.0
2014-08-14 11:30:00,68.51,68.52,68.45,68.5,15300.0,51.7142,51.7217,51.6689,51.7066,15300.0
2014-08-14 11:35:00,68.49,68.52,68.46,68.48,12700.0,51.6991,51.7217,51.6764,51.6915,12700.0
2014-08-14 11:40:00,68.48,68.51,68.47,68.5,14600.0,51.6915,51.7142,51.684,51.7066,14600.0
2014-08-14 11:45:00,68.5,68.53,68.48,68.49,20700.0,51.7066,51.7293,51.6915,51.6991,20700.0
2014-08-14 11:50:00,68.49,68.51,68.48,68.5,11100.0,51.6991,51.7142,51.6915,51.7066,11100.0
2014-08-14 11:55:00,68.5,68.51,68.49,68.5,31300.0,51.7066,51.7142,51.6991,51.7066,31300.0
2014-08-14 12:00:00,68.51,68.52,68.48,68.52,65900.0,51.7142,51.7217,51.6915,51.7217,65900.0
2014-08-14 12:05:00,68.51,68.52,68.5,68.5,24500.0,51.7142,51.7217,51.7066,51.7066,24500.0
2014-08-14 12:10:00,68.51,68.52,68.5,68.51,18700.0,51.7142,51.7217,51.7066,51.7142,18700.0
2014-08-14 12:15:00,68.5,68.54,68.5,68.5,26900.0,51.7066,51.7368,51.7066,51.7066,26900.0
2014-08-14 12:20:00,68.5,68.55,68.5,68.52,85500.0,51.7066,51.7444,51.7066,51.7217,85500.0
2014-08-14 12:25:00,68.52,68.61,68.51,68.57,20900.0,51.7217,51.7896,51.7142,51.7595,20900.0
2014-08-14 12:30:00,68.59,68.62,68.5,68.54,31500.0,51.7745,51.7972,51.7066,51.7368,31500.0
2014-08-14 12:35:00,68.55,68.55,68.51,68.53,13300.0,51.7444,51.7444,51.7142,51.7293,13300.0
2014-08-14 12:40:00,68.53,68.55,68.51,68.52,8600.0,51.7293,51.7444,51.7142,51.7217,8600.0
2014-08-14 12:45:00,68.52,68.55,68.5,68.53,9400.0,51.7217,51.7444,51.7066,51.7293,9400.0
2014-08-14 12:50:00,68.53,68.55,68.5,68.53,17700.0,51.7293,51.7444,51.7066,51.7293,17700.0
2014-08-14 12:55:00,68.52,68.53,68.5,68.51,24000.0,51.7217,51.7293,51.7066,51.7142,24000.0
2014-08-14 13:00:00,68.51,68.51,68.46,68.5,15700.0,51.7142,51.7142,51.6764,51.7066,15700.0
2014-08-14 13:05:00,68.51,68.51,68.46,68.5,30800.0,51.7142,51.7142,51.6764,51.7066,30800.0
2014-08-14 13:10:00,68.5,68.52,68.48,68.48,21000.0,51.7066,51.7217,51.6915,51.6915,21000.0
2014-08-14 13:15:00,68.48,68.5,68.47,68.48,38000.0,51.6915,51.7066,51.684,51.6915,38000.0
2014-08-14 13:20:00,68.49,68.51,68.47,68.48,32000.0,51.6991,51.7142,51.684,51.6915,32000.0
2014-08-14 13:25:00,68.48,68.49,68.45,68.46,30000.0,51.6915,51.6991,51.6689,51.6764,30000.0
2014-08-14 13:30:00,68.46,68.49,68.42,68.47,36700.0,51.6764,51.6991,51.6462,51.684,36700.0
2014-08-14 13:35:00,68.47,68.48,68.45,68.45,9900.0,51.684,51.6915,51.6689,51.6689,9900.0
2014-08-14 13:40:00,68.45,68.47,68.38,68.38,51400.0,51.6689,51.684,51.616,51.616,51400.0
2014-08-14 13:45:00,68.38,68.43,68.38,68.4,14500.0,51.616,51.6538,51.616,51.6311,14500.0
2014-08-14 13:50:00,68.4,68.4,68.35,68.38,22600.0,51.6311,51.6311,51.5934,51.616,22600.0
2014-08-14 13:55:00,68.37,68.38,68.32,68.34,30900.0,51.6085,51.616,51.5707,51.5858,30900.0
2014-08-14 14:00:00,68.34,68.37,68.32,68.35,16200.0,51.5858,51.6085,51.5707,51.5934,16200.0
2014-08-14 14:05:00,68.35,68.42,68.35,68.42,11300.0,51.5934,51.6462,51.5934,51.6462,11300.0
2014-08-14 14:10:00,68.42,68.44,68.39,68.39,14600.0,51.6462,51.6613,51.6236,51.6236,14600.0
2014-08-14 14:15:00,68.4,68.41,68.38,68.39,9200.0,51.6311,51.6387,51.616,51.6236,9200.0
2014-08-14 14:20:00,68.4,68.42,68.35,68.41,40700.0,51.6311,51.6462,51.5934,51.6387,40700.0
2014-08-14 14:25:00,68.4,68.53,68.37,68.53,41800.0,51.6311,51.7293,51.6085,51.7293,41800.0
2014-08-14 14:30:00,68.53,68.56,68.48,68.51,20200.0,51.7293,51.7519,51.6915,51.7142,20200.0
2014-08-14 14:35:00,68.51,68.52,68.47,68.48,26600.0,51.7142,51.7217,51.684,51.6915,26600.0
2014-08-14 14:40:00,68.48,68.52,68.48,68.51,25700.0,51.6915,51.7217,51.6915,51.7142,25700.0
2014-08-14 14:45:00,68.52,68.53,68.5,68.5,25600.0,51.7217,51.7293,51.7066,51.7066,25600.0
2014-08-14 14:50:00,68.49,68.52,68.49,68.49,26100.0,51.6991,51.7217,51.6991,51.6991,26100.0
2014-08-14 14:55:00,68.5,68.53,68.47,68.51,31000.0,51.7066,51.7293,51.684,51.7142,31000.0
2014-08-14 15:00:00,68.5,68.51,68.48,68.49,14900.0,51.7066,51.7142,51.6915,51.6991,14900.0
2014-08-14 15:05:00,68.48,68.5,68.47,68.48,29900.0,51.6915,51.7066,51.684,51.6915,29900.0
2014-08-14 15:10:00,68.49,68.5,68.48,68.5,26400.0,51.6991,51.7066,51.6915,51.7066,26400.0
2014-08-14 15:15:00,68.49,68.5,68.47,68.47,50600.0,51.6991,51.7066,51.684,51.684,50600.0
2014-08-14 15:20:00,68.47,68.54,68.46,68.52,100100.0,51.684,51.7368,51.6764,51.7217,100100.0
2014-08-14 15:25:00,68.51,68.54,68.47,68.54,54500.0,51.7142,51.7368,51.684,51.7368,54500.0
2014-08-14 15:30:00,68.54,68.62,68.53,68.6,22600.0,51.7368,51.7972,51.7293,51.7821,22600.0
2014-08-14 15:35:00,68.61,68.62,68.56,68.57,81200.0,51.7896,51.7972,51.7519,51.7595,81200.0
2014-08-14 15:40:00,68.56,68.57,68.53,68.55,54400.0,51.7519,51.7595,51.7293,51.7444,54400.0
2014-08-14 15:45:00,68.53,68.55,68.49,68.5,54000.0,51.7293,51.7444,51.6991,51.7066,54000.0
2014-08-14 15:50:00,68.49,68.54,68.49,68.51,44300.0,51.6991,51.7368,51.6991,51.7142,44300.0
2014-08-14 15:55:00,68.51,68.59,68.5,68.56,54600.0,51.7142,51.7745,51.7066,51.7519,54600.0
2014-08-15 09:30:00,68.89,68.9,68.61,68.62,166100.0,52.001,52.0085,51.7896,51.7972,166100.0
2014-08-15 09:35:00,68.61,68.66,68.52,68.61,24700.0,51.7896,51.8274,51.7217,51.7896,24700.0
2014-08-15 09:40:00,68.57,68.66,68.53,68.58,15600.0,51.7595,51.8274,51.7293,51.767,15600.0
2014-08-15 09:45:00,68.58,68.6,68.41,68.48,33900.0,51.767,51.7821,51.6387,51.6915,33900.0
2014-08-15 09:50:00,68.48,68.52,68.45,68.51,61100.0,51.6915,51.7217,51.6689,51.7142,61100.0
2014-08-15 09:55:00,68.51,68.59,68.5,68.59,19200.0,51.7142,51.7745,51.7066,51.7745,19200.0
2014-08-15 10:00:00,68.59,68.64,68.53,68.55,24600.0,51.7745,51.8123,51.7293,51.7444,24600.0
2014-08-15 10:05:00,68.54,68.6,68.51,68.58,77600.0,51.7368,51.7821,51.7142,51.767,77600.0
2014-08-15 10:10:00,68.59,68.62,68.55,68.57,75100.0,51.7745,51.7972,51.7444,51.7595,75100.0
2014-08-15 10:15:00,68.57,68.59,68.53,68.56,57600.0,51.7595,51.7745,51.7293,51.7519,57600.0
2014-08-15 10:20:00,68.56,68.58,68.54,68.57,28100.0,51.7519,51.767,51.7368,51.7595,28100.0
2014-08-15 10:25:00,68.57,68.59,68.54,68.56,37500.0,51.7595,51.7745,51.7368,51.7519,37500.0
2014-08-15 10:30:00,68.56,68.6,68.56,68.58,25800.0,51.7519,51.7821,51.7519,51.767,25800.0
2014-08-15 10:35:00,68.58,68.68,68.54,68.68,34100.0,51.767,51.8425,51.7368,51.8425,34100.0
2014-08-15 10:40:00,68.68,68.68,68.54,68.58,78500.0,51.8425,51.8425,51.7368,51.767,78500.0
2014-08-15 10:45:00,68.57,68.63,68.5,68.57,50500.0,51.7595,51.8047,51.7066,51.7595,50500.0
2014-08-15 10:50:00,68.56,68.57,68.28,68.32,57500.0,51.7519,51.7595,51.5405,51.5707,57500.0
2014-08-15 10:55:00,68.27,68.29,68.06,68.29,35900.0,51.533,51.5481,51.3745,51.5481,35900.0
2014-08-15 11:00:00,68.27,68.34,68.17,68.25,24200.0,51.533,51.5858,51.4575,51.5179,24200.0
2014-08-15 11:05:00,68.25,68.3,68.16,68.28,20300.0,51.5179,51.5556,51.45,51.5405,20300.0
2014-08-15 11:10:00,68.28,68.43,68.26,68.35,14400.0,51.5405,51.6538,51.5255,51.5934,14400.0
2014-08-15 11:15:00,68.35,68.44,68.35,68.39,25200.0,51.5934,51.6613,51.5934,51.6236,25200.0
2014-08-15 11:20:00,68.35,68.35,68.22,68.25,37900.0,51.5934,51.5934,51.4953,51.5179,37900.0
2014-08-15 11:25:00,68.22,68.23,68.13,68.15,28600.0,51.4953,51.5028,51.4273,51.4424,28600.0
2014-08-15 11:30:00,68.16,68.17,68.05,68.1,29400.0,51.45,51.4575,51.3669,51.4047,29400.0
2014-08-15 11:35:00,68.1,68.2,68.07,68.2,20100.0,51.4047,51.4802,51.382,51.4802,20100.0
2014-08-15 11:40:00,68.2,68.21,68.12,68.16,20300.0,51.4802,51.4877,51.4198,51.45,20300.0
2014-08-15 11:45:00,68.16,68.17,68.06,68.1,22800.0,51.45,51.4575,51.3745,51.4047,22800.0
2014-08-15 11:50:00,68.08,68.09,67.73,67.77,72900.0,51.3896,51.3971,51.1254,51.1556,72900.0
2014-08-15 11:55:00,67.75,67.86,67.69,67.83,21000.0,51.1405,51.2235,51.0952,51.2009,21000.0
2014-08-15 12:00:00,67.82,67.84,67.72,67.83,19000.0,51.1933,51.2084,51.1178,51.2009,19000.0
2014-08-15 12:05:00,67.87,67.91,67.83,67.89,23700.0,51.2311,51.2613,51.2009,51.2462,23700.0
2014-08-15 12:10:00,67.89,67.91,67.84,67.85,13200.0,51.2462,51.2613,51.2084,51.216,13200.0
2014-08-15 12:15:00,67.85,67.88,67.73,67.83,19900.0,51.216,51.2386,51.1254,51.2009,19900.0
2014-08-15 12:20:00,67.81,67.81,67.69,67.7,58800.0,51.1858,51.1858,51.0952,51.1027,58800.0
2014-08-15 12:25:00,67.71,67.91,67.69,67.9,42800.0,51.1103,51.2613,51.0952,51.2537,42800.0
2014-08-15 12:30:00,67.89,67.91,67.73,67.79,33000.0,51.2462,51.2613,51.1254,51.1707,33000.0
2014-08-15 12:35:00,67.78,67.83,67.76,67.83,21500.0,51.1631,51.2009,51.148,51.2009,21500.0
2014-08-15 12:40:00,67.84,67.91,67.84,67.91,16800.0,51.2084,51.2613,51.2084,51.2613,16800.0
2014-08-15 12:45:00,67.9,67.9,67.76,67.77,18500.0,51.2537,51.2537,51.148,51.1556,18500.0
2014-08-15 12:50:00,67.78,67.81,67.73,67.8,15900.0,51.1631,51.1858,51.1254,51.1782,15900.0
2014-08-15 12:55:00,67.79,67.86,67.78,67.83,12300.0,51.1707,51.2235,51.1631,51.2009,12300.0
2014-08-15 13:00:00,67.82,67.83,67.74,67.75,15400.0,51.1933,51.2009,51.1329,51.1405,15400.0
2014-08-15 13:05:00,67.78,67.9,67.77,67.88,16600.0,51.1631,51.2537,51.1556,51.2386,16600.0
2014-08-15 13:10:00,67.88,67.91,67.87,67.89,18200.0,51.2386,51.2613,51.2311,51.2462,18200.0
2014-08-15 13:15:00,67.9,67.93,67.86,67.92,20900.0,51.2537,51.2764,51.2235,51.2688,20900.0
2014-08-15 13:20:00,67.91,67.93,67.88,67.93,17400.0,51.2613,51.2764,51.2386,51.2764,17400.0
2014-08-15 13:25:00,67.92,67.94,67.9,67.94,11700.0,51.2688,51.2839,51.2537,51.2839,11700.0
2014-08-15 13:30:00,67.94,67.95,67.85,67.88,27400.0,51.2839,51.2915,51.216,51.2386,27400.0
2014-08-15 13:35:00,67.88,67.88,67.74,67.8,39900.0,51.2386,51.2386,51.1329,51.1782,39900.0
2014-08-15 13:40:00,67.8,67.8,67.78,67.79,21100.0,51.1782,51.1782,51.1631,51.1707,21100.0
2014-08-15 13:45:00,67.78,67.8,67.77,67.79,31900.0,51.1631,51.1782,51.1556,51.1707,31900.0
2014-08-15 13:50:00,67.78,67.8,67.73,67.76,31200.0,51.1631,51.1782,51.1254,51.148,31200.0
2014-08-15 13:55:00,67.76,67.76,67.71,67.71,33400.0,51.148,51.148,51.1103,51.1103,33400.0
2014-08-15 14:00:00,67.71,67.78,67.71,67.76,35100.0,51.1103,51.1631,51.1103,51.148,35100.0
2014-08-15 14:05:00,67.76,67.79,67.76,67.76,34300.0,51.148,51.1707,51.148,51.148,34300.0
2014-08-15 14:10:00,67.77,67.8,67.76,67.77,78100.0,51.1556,51.1782,51.148,51.1556,78100.0
2014-08-15 14:15:00,67.79,67.8,67.75,67.76,28500.0,51.1707,51.1782,51.1405,51.148,28500.0
2014-08-15 14:20:00,67.76,67.81,67.75,67.8,60900.0,51.148,51.1858,51.1405,51.1782,60900.0
2014-08-15 14:25:00,67.8,68.01,67.8,67.98,97100.0,51.1782,51.3367,51.1782,51.3141,97100.0
2014-08-15 14:30:00,67.98,68.0,67.95,67.95,23300.0,51.3141,51.3292,51.2915,51.2915,23300.0
2014-08-15 14:35:00,67.96,67.99,67.95,67.98,19400.0,51.299,51.3216,51.2915,51.3141,19400.0
2014-08-15 14:40:00,67.99,68.14,67.99,68.12,24700.0,51.3216,51.4349,51.3216,51.4198,24700.0
2014-08-15 14:45:00,68.11,68.13,68.06,68.07,41200.0,51.4122,51.4273,51.3745,51.382,41200.0
2014-08-15 14:50:00,68.07,68.08,68.05,68.08,18300.0,51.382,51.3896,51.3669,51.3896,18300.0
2014-08-15 14:55:00,68.07,68.07,68.02,68.02,29500.0,51.382,51.382,51.3443,51.3443,29500.0
2014-08-15 15:00:00,68.01,68.02,67.97,68.0,31000.0,51.3367,51.3443,51.3065,51.3292,31000.0
2014-08-15 15:05:00,68.0,68.01,67.97,68.0,38900.0,51.3292,51.3367,51.3065,51.3292,38900.0
2014-08-15 15:10:00,68.0,68.03,67.99,68.02,37600.0,51.3292,51.3518,51.3216,51.3443,37600.0
2014-08-15 15:15:00,68.03,68.08,68.02,68.03,60500.0,51.3518,51.3896,51.3443,51.3518,60500.0
2014-08-15 15:20:00,68.03,68.03,67.99,68.0,39700.0,51.3518,51.3518,51.3216,51.3292,39700.0
2014-08-15 15:25:00,68.0,68.03,67.99,68.03,26100.0,51.3292,51.3518,51.3216,51.3518,26100.0
2014-08-15 15:30:00,68.03,68.12,68.01,68.1,42100.0,51.3518,51.4198,51.3367,51.4047,42100.0
2014-08-15 15:35:00,68.1,68.1,68.04,68.04,52800.0,51.4047,51.4047,51.3594,51.3594,52800.0
2014-08-15 15:40:00,68.03,68.06,68.03,68.05,40700.0,51.3518,51.3745,51.3518,51.3669,40700.0
2014-08-15 15:45:00,68.05,68.09,68.05,68.06,82200.0,51.3669,51.3971,51.3669,51.3745,82200.0
2014-08-15 15:50:00,68.06,68.14,68.04,68.14,110000.0,51.3745,51.4349,51.3594,51.4349,110000.0
2014-08-15 15:55:00,68.14,68.17,68.1,68.11,110000.0,51.4349,51.4575,51.4047,51.4122,110000.0
2014-08-18 09:30:00,68.52,68.9,68.52,68.82,42300.0,51.7217,52.0085,51.7217,51.9482,42300.0
2014-08-18 09:35:00,68.86,68.86,68.72,68.83,32200.0,51.9784,51.9784,51.8727,51.9557,32200.0
2014-08-18 09:40:00,68.81,68.83,68.74,68.78,20900.0,51.9406,51.9557,51.8878,51.918,20900.0
2014-08-18 09:45:00,68.79,68.79,68.62,68.65,60800.0,51.9255,51.9255,51.7972,51.8198,60800.0
2014-08-18 09:50:00,68.64,68.73,68.63,68.71,30900.0,51.8123,51.8802,51.8047,51.8651,30900.0
2014-08-18 09:55:00,68.7,68.77,68.67,68.74,42100.0,51.8576,51.9104,51.8349,51.8878,42100.0
2014-08-18 10:00:00,68.71,68.79,68.64,68.76,77800.0,51.8651,51.9255,51.8123,51.9029,77800.0
2014-08-18 10:05:00,68.77,68.8,68.71,68.75,30400.0,51.9104,51.9331,51.8651,51.8953,30400.0
2014-08-18 10:10:00,68.75,68.76,68.62,68.68,49600.0,51.8953,51.9029,51.7972,51.8425,49600.0
2014-08-18 10:15:00,68.69,68.84,68.69,68.76,16500.0,51.85,51.9633,51.85,51.9029,16500.0
2014-08-18 10:20:00,68.76,68.79,68.74,68.77,17700.0,51.9029,51.9255,51.8878,51.9104,17700.0
2014-08-18 10:25:00,68.77,68.78,68.73,68.76,22400.0,51.9104,51.918,51.8802,51.9029,22400.0
2014-08-18 10:30:00,68.75,68.83,68.71,68.81,23900.0,51.8953,51.9557,51.8651,51.9406,23900.0
2014-08-18 10:35:00,68.82,68.94,68.82,68.92,22400.0,51.9482,52.0387,51.9482,52.0236,22400.0
2014-08-18 10:40:00,68.92,68.94,68.81,68.83,61700.0,52.0236,52.0387,51.9406,51.9557,61700.0
2014-08-18 10:45:00,68.83,68.84,68.75,68.79,32900.0,51.9557,51.9633,51.8953,51.9255,32900.0
2014-08-18 10:50:00,68.79,68.9,68.79,68.89,16900.0,51.9255,52.0085,51.9255,52.001,16900.0
2014-08-18 10:55:00,68.89,68.91,68.83,68.83,34700.0,52.001,52.0161,51.9557,51.9557,34700.0
2014-08-18 11:00:00,68.83,68.84,68.69,68.7,55500.0,51.9557,51.9633,51.85,51.8576,55500.0
2014-08-18 11:05:00,68.7,68.73,68.57,68.59,57000.0,51.8576,51.8802,51.7595,51.7745,57000.0
2014-08-18 11:10:00,68.6,68.75,68.6,68.75,30300.0,51.7821,51.8953,51.7821,51.8953,30300.0
2014-08-18 11:15:00,68.75,68.82,68.75,68.8,17000.0,51.8953,51.9482,51.8953,51.9331,17000.0
2014-08-18 11:20:00,68.79,68.81,68.78,68.8,13400.0,51.9255,51.9406,51.918,51.9331,13400.0
2014-08-18 11:25:00,68.79,68.87,68.78,68.84,26000.0,51.9255,51.9859,51.918,51.9633,26000.0
2014-08-18 11:30:00,68.83,68.87,68.77,68.79,49200.0,51.9557,51.9859,51.9104,51.9255,49200.0
2014-08-18 11:35:00,68.8,68.84,68.76,68.79,43800.0,51.9331,51.9633,51.9029,51.9255,43800.0
2014-08-18 11:40:00,68.8,68.82,68.72,68.73,10200.0,51.9331,51.9482,51.8727,51.8802,10200.0
2014-08-18 11:45:00,68.73,68.74,68.66,68.71,14900.0,51.8802,51.8878,51.8274,51.8651,14900.0
2014-08-18 11:50:00,68.71,68.77,68.69,68.77,10800.0,51.8651,51.9104,51.85,51.9104,10800.0
2014-08-18 11:55:00,68.77,68.82,68.76,68.81,9600.0,51.9104,51.9482,51.9029,51.9406,9600.0
2014-08-18 12:00:00,68.82,68.84,68.8,68.83,24400.0,51.9482,51.9633,51.9331,51.9557,24400.0
2014-08-18 12:05:00,68.82,68.84,68.75,68.78,42900.0,51.9482,51.9633,51.8953,51.918,42900.0
2014-08-18 12:10:00,68.79,68.81,68.76,68.78,11000.0,51.9255,51.9406,51.9029,51.918,11000.0
2014-08-18 12:15:00,68.78,68.81,68.78,68.78,12800.0,51.918,51.9406,51.918,51.918,12800.0
2014-08-18 12:20:00,68.78,68.79,68.74,68.76,10300.0,51.918,51.9255,51.8878,51.9029,10300.0
2014-08-18 12:25:00,68.76,68.78,68.73,68.74,13800.0,51.9029,51.918,51.8802,51.8878,13800.0
2014-08-18 12:30:00,68.74,68.77,68.7,68.71,58200.0,51.8878,51.9104,51.8576,51.8651,58200.0
2014-08-18 12:35:00,68.71,68.73,68.68,68.69,37300.0,51.8651,51.8802,51.8425,51.85,37300.0
2014-08-18 12:40:00,68.69,68.7,68.66,68.67,19800.0,51.85,51.8576,51.8274,51.8349,19800.0
2014-08-18 12:45:00,68.67,68.68,68.67,68.67,7800.0,51.8349,51.8425,51.8349,51.8349,7800.0
2014-08-18 12:50:00,68.67,68.69,68.64,68.64,24500.0,51.8349,51.85,51.8123,51.8123,24500.0
2014-08-18 12:55:00,68.65,68.66,68.63,68.65,31400.0,51.8198,51.8274,51.8047,51.8198,31400.0
2014-08-18 13:00:00,68.65,68.73,68.65,68.73,50300.0,51.8198,51.8802,51.8198,51.8802,50300.0
2014-08-18 13:05:00,68.72,68.73,68.67,68.68,32400.0,51.8727,51.8802,51.8349,51.8425,32400.0
2014-08-18 13:10:00,68.69,68.72,68.64,68.67,83200.0,51.85,51.8727,51.8123,51.8349,83200.0
2014-08-18 13:15:00,68.67,68.74,68.67,68.72,39200.0,51.8349,51.8878,51.8349,51.8727,39200.0
2014-08-18 13:20:00,68.71,68.77,68.69,68.72,23500.0,51.8651,51.9104,51.85,51.8727,23500.0
2014-08-18 13:25:00,68.72,68.73,68.66,68.66,56200.0,51.8727,51.8802,51.8274,51.8274,56200.0
2014-08-18 13:30:00,68.66,68.66,68.58,68.6,32500.0,51.8274,51.8274,51.767,51.7821,32500.0
2014-08-18 13:35:00,68.6,68.65,68.6,68.63,9300.0,51.7821,51.8198,51.7821,51.8047,9300.0
2014-08-18 13:40:00,68.64,68.73,68.64,68.7,11700.0,51.8123,51.8802,51.8123,51.8576,11700.0
2014-08-18 13:45:00,68.71,68.73,68.67,68.72,10500.0,51.8651,51.8802,51.8349,51.8727,10500.0
2014-08-18 13:50:00,68.73,68.73,68.63,68.63,38600.0,51.8802,51.8802,51.8047,51.8047,38600.0
2014-08-18 13:55:00,68.63,68.68,68.61,68.67,26900.0,51.8047,51.8425,51.7896,51.8349,26900.0
2014-08-18 14:00:00,68.67,68.68,68.66,68.68,13000.0,51.8349,51.8425,51.8274,51.8425,13000.0
2014-08-18 14:05:00,68.67,68.68,68.62,68.63,40500.0,51.8349,51.8425,51.7972,51.8047,40500.0
2014-08-18 14:10:00,68.63,68.64,68.61,68.61,12200.0,51.8047,51.8123,51.7896,51.7896,12200.0
2014-08-18 14:15:00,68.62,68.62,68.51,68.53,37000.0,51.7972,51.7972,51.7142,51.7293,37000.0
2014-08-18 14:20:00,68.53,68.66,68.53,68.66,16600.0,51.7293,51.8274,51.7293,51.8274,16600.0
2014-08-18 14:25:00,68.66,68.67,68.62,68.65,17100.0,51.8274,51.8349,51.7972,51.8198,17100.0
2014-08-18 14:30:00,68.65,68.69,68.61,68.65,32400.0,51.8198,51.85,51.7896,51.8198,32400.0
2014-08-18 14:35:00,68.66,68.66,68.63,68.66,17100.0,51.8274,51.8274,51.8047,51.8274,17100.0
2014-08-18 14:40:00,68.66,68.66,68.59,68.64,35600.0,51.8274,51.8274,51.7745,51.8123,35600.0
2014-08-18 14:45:00,68.63,68.71,68.62,68.7,14000.0,51.8047,51.8651,51.7972,51.8576,14000.0
2014-08-18 14:50:00,68.69,68.72,68.68,68.7,20300.0,51.85,51.8727,51.8425,51.8576,20300.0
2014-08-18 14:55:00,68.71,68.76,68.7,68.72,19400.0,51.8651,51.9029,51.8576,51.8727,19400.0
2014-08-18 15:00:00,68.73,68.77,68.7,68.72,66800.0,51.8802,51.9104,51.8576,51.8727,66800.0
2014-08-18 15:05:00,68.72,68.78,68.71,68.78,40400.0,51.8727,51.918,51.8651,51.918,40400.0
2014-08-18 15:10:00,68.78,68.82,68.77,68.81,27300.0,51.918,51.9482,51.9104,51.9406,27300.0
2014-08-18 15:15:00,68.81,68.86,68.81,68.86,54800.0,51.9406,51.9784,51.9406,51.9784,54800.0
2014-08-18 15:20:00,68.86,68.88,68.83,68.85,35100.0,51.9784,51.9935,51.9557,51.9708,35100.0
2014-08-18 15:25:00,68.84,68.85,68.81,68.84,35100.0,51.9633,51.9708,51.9406,51.9633,35100.0
2014-08-18 15:30:00,68.84,68.87,68.82,68.86,43700.0,51.9633,51.9859,51.9482,51.9784,43700.0
2014-08-18 15:35:00,68.86,68.88,68.8,68.81,59700.0,51.9784,51.9935,51.9331,51.9406,59700.0
2014-08-18 15:40:00,68.81,68.88,68.81,68.87,45500.0,51.9406,51.9935,51.9406,51.9859,45500.0
2014-08-18 15:45:00,68.88,68.92,68.87,68.92,62700.0,51.9935,52.0236,51.9859,52.0236,62700.0
2014-08-18 15:50:00,68.92,68.93,68.9,68.9,79300.0,52.0236,52.0312,52.0085,52.0085,79300.0
2014-08-18 15:55:00,68.91,69.02,68.9,69.0,201500.0,52.0161,52.0991,52.0085,52.084,201500.0
2014-08-19 09:30:00,69.55,69.68,69.33,69.36,66900.0,52.4992,52.5973,52.3331,52.3558,66900.0
2014-08-19 09:35:00,69.39,69.39,69.25,69.34,26800.0,52.3784,52.3784,52.2727,52.3407,26800.0
2014-08-19 09:40:00,69.36,69.5,69.36,69.43,60200.0,52.3558,52.4615,52.3558,52.4086,60200.0
2014-08-19 09:45:00,69.43,69.43,69.29,69.33,17600.0,52.4086,52.4086,52.3029,52.3331,17600.0
2014-08-19 09:50:00,69.33,69.39,69.1,69.16,49600.0,52.3331,52.3784,52.1595,52.2048,49600.0
2014-08-19 09:55:00,69.18,69.28,69.09,69.12,50400.0,52.2199,52.2954,52.152,52.1746,50400.0
2014-08-19 10:00:00,69.14,69.15,69.06,69.1,52900.0,52.1897,52.1973,52.1293,52.1595,52900.0
2014-08-19 10:05:00,69.1,69.17,69.06,69.14,17700.0,52.1595,52.2124,52.1293,52.1897,17700.0
2014-08-19 10:10:00,69.14,69.26,69.14,69.19,29700.0,52.1897,52.2803,52.1897,52.2275,29700.0
2014-08-19 10:15:00,69.2,69.21,69.12,69.17,33900.0,52.235,52.2425,52.1746,52.2124,33900.0
2014-08-19 10:20:00,69.16,69.17,69.11,69.14,20800.0,52.2048,52.2124,52.1671,52.1897,20800.0
2014-08-19 10:25:00,69.14,69.15,69.07,69.09,12900.0,52.1897,52.1973,52.1369,52.152,12900.0
2014-08-19 10:30:00,69.09,69.15,69.04,69.05,20200.0,52.152,52.1973,52.1142,52.1218,20200.0
2014-08-19 10:35:00,69.06,69.25,69.04,69.24,39500.0,52.1293,52.2727,52.1142,52.2652,39500.0
2014-08-19 10:40:00,69.24,69.26,69.18,69.21,27900.0,52.2652,52.2803,52.2199,52.2425,27900.0
2014-08-19 10:45:00,69.21,69.33,69.2,69.28,33300.0,52.2425,52.3331,52.235,52.2954,33300.0
2014-08-19 10:50:00,69.27,69.31,69.23,69.28,11800.0,52.2878,52.318,52.2576,52.2954,11800.0
2014-08-19 10:55:00,69.28,69.29,69.2,69.21,15800.0,52.2954,52.3029,52.235,52.2425,15800.0
2014-08-19 11:00:00,69.21,69.22,69.17,69.19,18400.0,52.2425,52.2501,52.2124,52.2275,18400.0
2014-08-19 11:05:00,69.2,69.24,69.18,69.21,14200.0,52.235,52.2652,52.2199,52.2425,14200.0
2014-08-19 11:10:00,69.2,69.32,69.2,69.3,25000.0,52.235,52.3256,52.235,52.3105,25000.0
2014-08-19 11:15:00,69.28,69.28,69.22,69.23,19600.0,52.2954,52.2954,52.2501,52.2576,19600.0
2014-08-19 11:20:00,69.22,69.22,69.18,69.22,25600.0,52.2501,52.2501,52.2199,52.2501,25600.0
2014-08-19 11:25:00,69.21,69.26,69.21,69.23,12600.0,52.2425,52.2803,52.2425,52.2576,12600.0
2014-08-19 11:30:00,69.24,69.29,69.23,69.28,26500.0,52.2652,52.3029,52.2576,52.2954,26500.0
2014-08-19 11:35:00,69.29,69.35,69.26,69.3,80100.0,52.3029,52.3482,52.2803,52.3105,80100.0
2014-08-19 11:40:00,69.3,69.3,69.23,69.23,28900.0,52.3105,52.3105,52.2576,52.2576,28900.0
2014-08-19 11:45:00,69.23,69.27,69.23,69.26,18100.0,52.2576,52.2878,52.2576,52.2803,18100.0
2014-08-19 11:50:00,69.27,69.27,69.23,69.25,16300.0,52.2878,52.2878,52.2576,52.2727,16300.0
2014-08-19 11:55:00,69.25,69.27,69.21,69.22,27100.0,52.2727,52.2878,52.2425,52.2501,27100.0
2014-08-19 12:00:00,69.22,69.24,69.21,69.22,13700.0,52.2501,52.2652,52.2425,52.2501,13700.0
2014-08-19 12:05:00,69.22,69.26,69.2,69.23,13700.0,52.2501,52.2803,52.235,52.2576,13700.0
2014-08-19 12:10:00,69.23,69.27,69.23,69.25,25500.0,52.2576,52.2878,52.2576,52.2727,25500.0
2014-08-19 12:15:00,69.25,69.28,69.21,69.23,26100.0,52.2727,52.2954,52.2425,52.2576,26100.0
2014-08-19 12:20:00,69.24,69.28,69.24,69.27,14600.0,52.2652,52.2954,52.2652,52.2878,14600.0
2014-08-19 12:25:00,69.27,69.33,69.26,69.33,20300.0,52.2878,52.3331,52.2803,52.3331,20300.0
2014-08-19 12:30:00,69.33,69.33,69.27,69.3,13700.0,52.3331,52.3331,52.2878,52.3105,13700.0
2014-08-19 12:35:00,69.3,69.3,69.26,69.27,12600.0,52.3105,52.3105,52.2803,52.2878,12600.0
2014-08-19 12:40:00,69.27,69.27,69.25,69.27,6800.0,52.2878,52.2878,52.2727,52.2878,6800.0
2014-08-19 12:45:00,69.27,69.27,69.24,69.26,10000.0,52.2878,52.2878,52.2652,52.2803,10000.0
2014-08-19 12:50:00,69.25,69.25,69.19,69.2,14100.0,52.2727,52.2727,52.2275,52.235,14100.0
2014-08-19 12:55:00,69.19,69.22,69.19,69.2,10300.0,52.2275,52.2501,52.2275,52.235,10300.0
2014-08-19 13:00:00,69.2,69.24,69.2,69.22,6400.0,52.235,52.2652,52.235,52.2501,6400.0
2014-08-19 13:05:00,69.22,69.24,69.19,69.23,12500.0,52.2501,52.2652,52.2275,52.2576,12500.0
2014-08-19 13:10:00,69.22,69.22,69.18,69.19,10900.0,52.2501,52.2501,52.2199,52.2275,10900.0
2014-08-19 13:15:00,69.19,69.2,69.16,69.18,12700.0,52.2275,52.235,52.2048,52.2199,12700.0
2014-08-19 13:20:00,69.17,69.19,69.16,69.18,11000.0,52.2124,52.2275,52.2048,52.2199,11000.0
2014-08-19 13:25:00,69.18,69.21,69.18,69.19,8400.0,52.2199,52.2425,52.2199,52.2275,8400.0
2014-08-19 13:30:00,69.19,69.23,69.18,69.22,13200.0,52.2275,52.2576,52.2199,52.2501,13200.0
2014-08-19 13:35:00,69.23,69.24,69.2,69.2,11300.0,52.2576,52.2652,52.235,52.235,11300.0
2014-08-19 13:40:00,69.2,69.27,69.19,69.26,13200.0,52.235,52.2878,52.2275,52.2803,13200.0
2014-08-19 13:45:00,69.27,69.29,69.25,69.28,17600.0,52.2878,52.3029,52.2727,52.2954,17600.0
2014-08-19 13:50:00,69.27,69.27,69.24,69.25,9700.0,52.2878,52.2878,52.2652,52.2727,9700.0
2014-08-19 13:55:00,69.24,69.28,69.23,69.28,13800.0,52.2652,52.2954,52.2576,52.2954,13800.0
2014-08-19 14:00:00,69.28,69.31,69.26,69.3,53200.0,52.2954,52.318,52.2803,52.3105,53200.0
2014-08-19 14:05:00,69.3,69.3,69.22,69.23,10300.0,52.3105,52.3105,52.2501,52.2576,10300.0
2014-08-19 14:10:00,69.23,69.24,69.18,69.21,20700.0,52.2576,52.2652,52.2199,52.2425,20700.0
2014-08-19 14:15:00,69.21,69.21,69.15,69.15,17400.0,52.2425,52.2425,52.1973,52.1973,17400.0
2014-08-19 14:20:00,69.15,69.2,69.14,69.19,12200.0,52.1973,52.235,52.1897,52.2275,12200.0
2014-08-19 14:25:00,69.19,69.25,69.19,69.23,14500.0,52.2275,52.2727,52.2275,52.2576,14500.0
2014-08-19 14:30:00,69.23,69.24,69.19,69.2,12000.0,52.2576,52.2652,52.2275,52.235,12000.0
2014-08-19 14:35:00,69.2,69.25,69.2,69.24,22100.0,52.235,52.2727,52.235,52.2652,22100.0
2014-08-19 14:40:00,69.23,69.24,69.16,69.17,29100.0,52.2576,52.2652,52.2048,52.2124,29100.0
2014-08-19 14:45:00,69.16,69.17,69.14,69.17,25800.0,52.2048,52.2124,52.1897,52.2124,25800.0
2014-08-19 14:50:00,69.17,69.19,69.16,69.19,16300.0,52.2124,52.2275,52.2048,52.2275,16300.0
2014-08-19 14:55:00,69.19,69.23,69.18,69.23,11500.0,52.2275,52.2576,52.2199,52.2576,11500.0
2014-08-19 15:00:00,69.23,69.26,69.2,69.24,18400.0,52.2576,52.2803,52.235,52.2652,18400.0
2014-08-19 15:05:00,69.24,69.26,69.22,69.24,18000.0,52.2652,52.2803,52.2501,52.2652,18000.0
2014-08-19 15:10:00,69.24,69.25,69.22,69.24,20600.0,52.2652,52.2727,52.2501,52.2652,20600.0
2014-08-19 15:15:00,69.25,69.25,69.21,69.22,17200.0,52.2727,52.2727,52.2425,52.2501,17200.0
2014-08-19 15:20:00,69.21,69.22,69.16,69.17,24300.0,52.2425,52.2501,52.2048,52.2124,24300.0
2014-08-19 15:25:00,69.17,69.22,69.17,69.2,21400.0,52.2124,52.2501,52.2124,52.235,21400.0
2014-08-19 15:30:00,69.2,69.22,69.17,69.18,27700.0,52.235,52.2501,52.2124,52.2199,27700.0
2014-08-19 15:35:00,69.17,69.19,69.16,69.19,21900.0,52.2124,52.2275,52.2048,52.2275,21900.0
2014-08-19 15:40:00,69.19,69.22,69.18,69.21,27000.0,52.2275,52.2501,52.2199,52.2425,27000.0
2014-08-19 15:45:00,69.2,69.22,69.18,69.2,42900.0,52.235,52.2501,52.2199,52.235,42900.0
2014-08-19 15:50:00,69.2,69.24,69.2,69.23,32600.0,52.235,52.2652,52.235,52.2576,32600.0
2014-08-19 15:55:00,69.23,69.25,69.2,69.2,106800.0,52.2576,52.2727,52.235,52.235,106800.0
2014-08-20 09:30:00,68.92,69.5,68.92,69.48,81400.0,52.0236,52.4615,52.0236,52.4464,81400.0
2014-08-20 09:35:00,69.47,69.65,69.3,69.61,54000.0,52.4388,52.5747,52.3105,52.5445,54000.0
2014-08-20 09:40:00,69.61,69.7,69.46,69.54,141200.0,52.5445,52.6124,52.4313,52.4916,141200.0
2014-08-20 09:45:00,69.54,69.62,69.48,69.62,64100.0,52.4916,52.552,52.4464,52.552,64100.0
2014-08-20 09:50:00,69.57,69.69,69.57,69.67,72300.0,52.5143,52.6049,52.5143,52.5898,72300.0
2014-08-20 09:55:00,69.67,69.74,69.65,69.73,35600.0,52.5898,52.6426,52.5747,52.6351,35600.0
2014-08-20 10:00:00,69.73,69.73,69.58,69.59,38000.0,52.6351,52.6351,52.5218,52.5294,38000.0
2014-08-20 10:05:00,69.59,69.65,69.57,69.62,18400.0,52.5294,52.5747,52.5143,52.552,18400.0
2014-08-20 10:10:00,69.64,69.65,69.55,69.55,20000.0,52.5671,52.5747,52.4992,52.4992,20000.0
2014-08-20 10:15:00,69.55,69.58,69.49,69.53,12900.0,52.4992,52.5218,52.4539,52.4841,12900.0
2014-08-20 10:20:00,69.54,69.62,69.52,69.62,11500.0,52.4916,52.552,52.4766,52.552,11500.0
2014-08-20 10:25:00,69.61,69.62,69.52,69.59,26900.0,52.5445,52.552,52.4766,52.5294,26900.0
2014-08-20 10:30:00,69.6,69.66,69.57,69.57,14800.0,52.5369,52.5822,52.5143,52.5143,14800.0
2014-08-20 10:35:00,69.56,69.61,69.54,69.59,16200.0,52.5067,52.5445,52.4916,52.5294,16200.0
2014-08-20 10:40:00,69.59,69.67,69.58,69.66,19800.0,52.5294,52.5898,52.5218,52.5822,19800.0
2014-08-20 10:45:00,69.65,69.69,69.64,69.67,25400.0,52.5747,52.6049,52.5671,52.5898,25400.0
2014-08-20 10:50:00,69.67,69.69,69.61,69.67,18900.0,52.5898,52.6049,52.5445,52.5898,18900.0
2014-08-20 10:55:00,69.67,69.72,69.66,69.72,63400.0,52.5898,52.6275,52.5822,52.6275,63400.0
2014-08-20 11:00:00,69.71,69.74,69.69,69.7,28200.0,52.62,52.6426,52.6049,52.6124,28200.0
2014-08-20 11:05:00,69.7,69.76,69.69,69.74,23600.0,52.6124,52.6577,52.6049,52.6426,23600.0
2014-08-20 11:10:00,69.75,69.78,69.7,69.72,59500.0,52.6502,52.6728,52.6124,52.6275,59500.0
2014-08-20 11:15:00,69.73,69.81,69.72,69.81,63700.0,52.6351,52.6955,52.6275,52.6955,63700.0
2014-08-20 11:20:00,69.81,69.99,69.81,69.92,215500.0,52.6955,52.8313,52.6955,52.7785,215500.0
2014-08-20 11:25:00,69.9,69.94,69.86,69.94,57100.0,52.7634,52.7936,52.7332,52.7936,57100.0
2014-08-20 11:30:00,69.94,70.05,69.92,69.98,101500.0,52.7936,52.8766,52.7785,52.8238,101500.0
2014-08-20 11:35:00,69.97,70.08,69.96,70.0,111000.0,52.8162,52.8993,52.8087,52.8389,111000.0
2014-08-20 11:40:00,70.0,70.06,69.98,70.05,21600.0,52.8389,52.8842,52.8238,52.8766,21600.0
2014-08-20 11:45:00,70.05,70.12,70.05,70.12,43800.0,52.8766,52.9295,52.8766,52.9295,43800.0
2014-08-20 11:50:00,70.11,70.14,70.09,70.13,24900.0,52.9219,52.9446,52.9068,52.937,24900.0
2014-08-20 11:55:00,70.13,70.17,70.13,70.14,23900.0,52.937,52.9672,52.937,52.9446,23900.0
2014-08-20 12:00:00,70.14,70.15,70.11,70.15,38000.0,52.9446,52.9521,52.9219,52.9521,38000.0
2014-08-20 12:05:00,70.15,70.17,70.14,70.17,76000.0,52.9521,52.9672,52.9446,52.9672,76000.0
2014-08-20 12:10:00,70.17,70.17,70.13,70.15,23800.0,52.9672,52.9672,52.937,52.9521,23800.0
2014-08-20 12:15:00,70.15,70.2,70.15,70.16,35500.0,52.9521,52.9898,52.9521,52.9596,35500.0
2014-08-20 12:20:00,70.17,70.18,70.11,70.13,57400.0,52.9672,52.9747,52.9219,52.937,57400.0
2014-08-20 12:25:00,70.12,70.17,70.11,70.16,43400.0,52.9295,52.9672,52.9219,52.9596,43400.0
2014-08-20 12:30:00,70.16,70.17,70.13,70.15,18300.0,52.9596,52.9672,52.937,52.9521,18300.0
2014-08-20 12:35:00,70.14,70.19,70.13,70.19,20200.0,52.9446,52.9823,52.937,52.9823,20200.0
2014-08-20 12:40:00,70.18,70.21,70.17,70.2,45200.0,52.9747,52.9974,52.9672,52.9898,45200.0
2014-08-20 12:45:00,70.2,70.21,70.19,70.19,27400.0,52.9898,52.9974,52.9823,52.9823,27400.0
2014-08-20 12:50:00,70.2,70.23,70.19,70.2,26200.0,52.9898,53.0125,52.9823,52.9898,26200.0
2014-08-20 12:55:00,70.2,70.21,70.19,70.2,12500.0,52.9898,52.9974,52.9823,52.9898,12500.0
2014-08-20 13:00:00,70.2,70.21,70.17,70.19,18000.0,52.9898,52.9974,52.9672,52.9823,18000.0
2014-08-20 13:05:00,70.19,70.27,70.19,70.26,19300.0,52.9823,53.0427,52.9823,53.0351,19300.0
2014-08-20 13:10:00,70.26,70.31,70.26,70.3,18900.0,53.0351,53.0729,53.0351,53.0653,18900.0
2014-08-20 13:15:00,70.3,70.41,70.29,70.39,69300.0,53.0653,53.1484,53.0578,53.1333,69300.0
2014-08-20 13:20:00,70.38,70.42,70.36,70.38,19600.0,53.1257,53.1559,53.1106,53.1257,19600.0
2014-08-20 13:25:00,70.38,70.45,70.37,70.44,23200.0,53.1257,53.1786,53.1182,53.171,23200.0
2014-08-20 13:30:00,70.44,70.44,70.37,70.41,25100.0,53.171,53.171,53.1182,53.1484,25100.0
2014-08-20 13:35:00,70.41,70.41,70.37,70.4,41900.0,53.1484,53.1484,53.1182,53.1408,41900.0
2014-08-20 13:40:00,70.4,70.42,70.38,70.42,26300.0,53.1408,53.1559,53.1257,53.1559,26300.0
2014-08-20 13:45:00,70.42,70.42,70.34,70.35,28500.0,53.1559,53.1559,53.0955,53.1031,28500.0
2014-08-20 13:50:00,70.34,70.35,70.29,70.3,25000.0,53.0955,53.1031,53.0578,53.0653,25000.0
2014-08-20 13:55:00,70.3,70.37,70.29,70.37,30900.0,53.0653,53.1182,53.0578,53.1182,30900.0
2014-08-20 14:00:00,70.35,70.36,70.24,70.25,33900.0,53.1031,53.1106,53.02,53.0276,33900.0
2014-08-20 14:05:00,70.25,70.28,70.16,70.24,22100.0,53.0276,53.0502,52.9596,53.02,22100.0
2014-08-20 14:10:00,70.22,70.33,70.2,70.21,23000.0,53.0049,53.088,52.9898,52.9974,23000.0
2014-08-20 14:15:00,70.2,70.34,70.18,70.31,22600.0,52.9898,53.0955,52.9747,53.0729,22600.0
2014-08-20 14:20:00,70.31,70.37,70.31,70.32,23400.0,53.0729,53.1182,53.0729,53.0804,23400.0
2014-08-20 14:25:00,70.31,70.34,70.29,70.31,18700.0,53.0729,53.0955,53.0578,53.0729,18700.0
2014-08-20 14:30:00,70.31,70.33,70.26,70.26,20700.0,53.0729,53.088,53.0351,53.0351,20700.0
2014-08-20 14:35:00,70.26,70.31,70.23,70.31,32400.0,53.0351,53.0729,53.0125,53.0729,32400.0
2014-08-20 14:40:00,70.3,70.31,70.25,70.26,23600.0,53.0653,53.0729,53.0276,53.0351,23600.0
2014-08-20 14:45:00,70.26,70.37,70.25,70.37,30800.0,53.0351,53.1182,53.0276,53.1182,30800.0
2014-08-20 14:50:00,70.36,70.41,70.35,70.4,22900.0,53.1106,53.1484,53.1031,53.1408,22900.0
2014-08-20 14:55:00,70.4,70.4,70.36,70.4,21400.0,53.1408,53.1408,53.1106,53.1408,21400.0
2014-08-20 15:00:00,70.39,70.43,70.39,70.39,32900.0,53.1333,53.1635,53.1333,53.1333,32900.0
2014-08-20 15:05:00,70.38,70.49,70.38,70.49,23100.0,53.1257,53.2087,53.1257,53.2087,23100.0
2014-08-20 15:10:00,70.48,70.52,70.46,70.48,43500.0,53.2012,53.2314,53.1861,53.2012,43500.0
2014-08-20 15:15:00,70.47,70.47,70.41,70.46,29200.0,53.1936,53.1936,53.1484,53.1861,29200.0
2014-08-20 15:20:00,70.45,70.46,70.37,70.4,37200.0,53.1786,53.1861,53.1182,53.1408,37200.0
2014-08-20 15:25:00,70.4,70.42,70.38,70.4,32300.0,53.1408,53.1559,53.1257,53.1408,32300.0
2014-08-20 15:30:00,70.39,70.41,70.37,70.41,34400.0,53.1333,53.1484,53.1182,53.1484,34400.0
2014-08-20 15:35:00,70.41,70.44,70.4,70.44,31700.0,53.1484,53.171,53.1408,53.171,31700.0
2014-08-20 15:40:00,70.44,70.47,70.43,70.47,47700.0,53.171,53.1936,53.1635,53.1936,47700.0
2014-08-20 15:45:00,70.47,70.48,70.46,70.48,75100.0,53.1936,53.2012,53.1861,53.2012,75100.0
2014-08-20 15:50:00,70.48,70.5,70.47,70.5,67800.0,53.2012,53.2163,53.1936,53.2163,67800.0
2014-08-20 15:55:00,70.5,70.5,70.37,70.39,131300.0,53.2163,53.2163,53.1182,53.1333,131300.0
2014-08-21 09:30:00,70.6,70.6,70.44,70.51,54400.0,53.2918,53.2918,53.171,53.2238,54400.0
2014-08-21 09:35:00,70.48,70.48,70.05,70.05,24800.0,53.2012,53.2012,52.8766,52.8766,24800.0
2014-08-21 09:40:00,70.05,70.13,70.05,70.08,18400.0,52.8766,52.937,52.8766,52.8993,18400.0
2014-08-21 09:45:00,70.11,70.19,70.05,70.16,12200.0,52.9219,52.9823,52.8766,52.9596,12200.0
2014-08-21 09:50:00,70.17,70.18,70.11,70.18,9900.0,52.9672,52.9747,52.9219,52.9747,9900.0
2014-08-21 09:55:00,70.2,70.25,70.12,70.12,9000.0,52.9898,53.0276,52.9295,52.9295,9000.0
2014-08-21 10:00:00,70.13,70.23,70.05,70.07,23700.0,52.937,53.0125,52.8766,52.8917,23700.0
2014-08-21 10:05:00,70.04,70.07,69.9,69.93,17500.0,52.8691,52.8917,52.7634,52.786,17500.0
2014-08-21 10:10:00,69.92,69.98,69.88,69.92,12100.0,52.7785,52.8238,52.7483,52.7785,12100.0
2014-08-21 10:15:00,69.93,70.03,69.92,70.03,26800.0,52.786,52.8615,52.7785,52.8615,26800.0
2014-08-21 10:20:00,70.03,70.07,70.0,70.05,14900.0,52.8615,52.8917,52.8389,52.8766,14900.0
2014-08-21 10:25:00,70.08,70.1,70.03,70.06,6500.0,52.8993,52.9144,52.8615,52.8842,6500.0
2014-08-21 10:30:00,70.06,70.13,70.06,70.13,6000.0,52.8842,52.937,52.8842,52.937,6000.0
2014-08-21 10:35:00,70.14,70.27,70.14,70.25,12400.0,52.9446,53.0427,52.9446,53.0276,12400.0
2014-08-21 10:40:00,70.26,70.29,70.19,70.2,7800.0,53.0351,53.0578,52.9823,52.9898,7800.0
2014-08-21 10:45:00,70.23,70.23,70.14,70.18,6500.0,53.0125,53.0125,52.9446,52.9747,6500.0
2014-08-21 10:50:00,70.17,70.23,70.17,70.22,12900.0,52.9672,53.0125,52.9672,53.0049,12900.0
2014-08-21 10:55:00,70.22,70.24,70.15,70.18,12100.0,53.0049,53.02,52.9521,52.9747,12100.0
2014-08-21 11:00:00,70.18,70.23,70.16,70.17,14200.0,52.9747,53.0125,52.9596,52.9672,14200.0
2014-08-21 11:05:00,70.18,70.2,70.08,70.08,14100.0,52.9747,52.9898,52.8993,52.8993,14100.0
2014-08-21 11:10:00,70.09,70.16,70.09,70.12,13500.0,52.9068,52.9596,52.9068,52.9295,13500.0
2014-08-21 11:15:00,70.12,70.17,70.12,70.13,11700.0,52.9295,52.9672,52.9295,52.937,11700.0
2014-08-21 11:20:00,70.12,70.16,70.1,70.15,4900.0,52.9295,52.9596,52.9144,52.9521,4900.0
2014-08-21 11:25:00,70.15,70.16,70.12,70.12,7800.0,52.9521,52.9596,52.9295,52.9295,7800.0
2014-08-21 11:30:00,70.11,70.13,70.09,70.11,7400.0,52.9219,52.937,52.9068,52.9219,7400.0
2014-08-21 11:35:00,70.11,70.21,70.11,70.21,12000.0,52.9219,52.9974,52.9219,52.9974,12000.0
2014-08-21 11:40:00,70.2,70.23,70.19,70.2,8800.0,52.9898,53.0125,52.9823,52.9898,8800.0
2014-08-21 11:45:00,70.21,70.21,70.13,70.17,6600.0,52.9974,52.9974,52.937,52.9672,6600.0
2014-08-21 11:50:00,70.16,70.16,70.1,70.14,11500.0,52.9596,52.9596,52.9144,52.9446,11500.0
2014-08-21 11:55:00,70.13,70.16,70.11,70.15,24500.0,52.937,52.9596,52.9219,52.9521,24500.0
2014-08-21 12:00:00,70.16,70.19,70.14,70.18,12900.0,52.9596,52.9823,52.9446,52.9747,12900.0
2014-08-21 12:05:00,70.18,70.2,70.13,70.18,14300.0,52.9747,52.9898,52.937,52.9747,14300.0
2014-08-21 12:10:00,70.17,70.25,70.17,70.25,7900.0,52.9672,53.0276,52.9672,53.0276,7900.0
2014-08-21 12:15:00,70.25,70.27,70.24,70.25,6400.0,53.0276,53.0427,53.02,53.0276,6400.0
2014-08-21 12:20:00,70.27,70.27,70.19,70.19,7600.0,53.0427,53.0427,52.9823,52.9823,7600.0
2014-08-21 12:25:00,70.19,70.19,70.13,70.15,6300.0,52.9823,52.9823,52.937,52.9521,6300.0
2014-08-21 12:30:00,70.15,70.15,70.12,70.14,9400.0,52.9521,52.9521,52.9295,52.9446,9400.0
2014-08-21 12:35:00,70.14,70.19,70.12,70.19,7900.0,52.9446,52.9823,52.9295,52.9823,7900.0
2014-08-21 12:40:00,70.19,70.19,70.16,70.17,6300.0,52.9823,52.9823,52.9596,52.9672,6300.0
2014-08-21 12:45:00,70.16,70.19,70.14,70.19,8200.0,52.9596,52.9823,52.9446,52.9823,8200.0
2014-08-21 12:50:00,70.18,70.19,70.15,70.16,11700.0,52.9747,52.9823,52.9521,52.9596,11700.0
2014-08-21 12:55:00,70.16,70.17,70.15,70.16,3600.0,52.9596,52.9672,52.9521,52.9596,3600.0
2014-08-21 13:00:00,70.16,70.18,70.14,70.15,8700.0,52.9596,52.9747,52.9446,52.9521,8700.0
2014-08-21 13:05:00,70.15,70.16,70.12,70.14,7600.0,52.9521,52.9596,52.9295,52.9446,7600.0
2014-08-21 13:10:00,70.13,70.14,70.11,70.13,7900.0,52.937,52.9446,52.9219,52.937,7900.0
2014-08-21 13:15:00,70.13,70.18,70.13,70.18,10900.0,52.937,52.9747,52.937,52.9747,10900.0
2014-08-21 13:20:00,70.17,70.19,70.15,70.17,7700.0,52.9672,52.9823,52.9521,52.9672,7700.0
2014-08-21 13:25:00,70.18,70.2,70.17,70.2,4200.0,52.9747,52.9898,52.9672,52.9898,4200.0
2014-08-21 13:30:00,70.19,70.2,70.16,70.16,7600.0,52.9823,52.9898,52.9596,52.9596,7600.0
2014-08-21 13:35:00,70.17,70.2,70.16,70.18,12500.0,52.9672,52.9898,52.9596,52.9747,12500.0
2014-08-21 13:40:00,70.19,70.21,70.17,70.19,6800.0,52.9823,52.9974,52.9672,52.9823,6800.0
2014-08-21 13:45:00,70.18,70.2,70.16,70.16,5000.0,52.9747,52.9898,52.9596,52.9596,5000.0
2014-08-21 13:50:00,70.17,70.17,70.1,70.1,12300.0,52.9672,52.9672,52.9144,52.9144,12300.0
2014-08-21 13:55:00,70.12,70.12,70.07,70.1,10700.0,52.9295,52.9295,52.8917,52.9144,10700.0
2014-08-21 14:00:00,70.11,70.12,70.06,70.09,29400.0,52.9219,52.9295,52.8842,52.9068,29400.0
2014-08-21 14:05:00,70.1,70.1,70.06,70.08,12700.0,52.9144,52.9144,52.8842,52.8993,12700.0
2014-08-21 14:10:00,70.07,70.08,70.05,70.06,9400.0,52.8917,52.8993,52.8766,52.8842,9400.0
2014-08-21 14:15:00,70.05,70.06,70.05,70.06,11600.0,52.8766,52.8842,52.8766,52.8842,11600.0
2014-08-21 14:20:00,70.06,70.08,70.05,70.08,9700.0,52.8842,52.8993,52.8766,52.8993,9700.0
2014-08-21 14:25:00,70.07,70.1,70.07,70.08,6700.0,52.8917,52.9144,52.8917,52.8993,6700.0
2014-08-21 14:30:00,70.08,70.09,70.04,70.04,24400.0,52.8993,52.9068,52.8691,52.8691,24400.0
2014-08-21 14:35:00,70.05,70.07,70.04,70.07,10900.0,52.8766,52.8917,52.8691,52.8917,10900.0
2014-08-21 14:40:00,70.07,70.07,70.02,70.02,24600.0,52.8917,52.8917,52.854,52.854,24600.0
2014-08-21 14:45:00,70.01,70.06,70.01,70.04,33000.0,52.8464,52.8842,52.8464,52.8691,33000.0
2014-08-21 14:50:00,70.03,70.06,70.03,70.03,16400.0,52.8615,52.8842,52.8615,52.8615,16400.0
2014-08-21 14:55:00,70.04,70.04,70.01,70.03,18500.0,52.8691,52.8691,52.8464,52.8615,18500.0
2014-08-21 15:00:00,70.03,70.06,70.03,70.06,17200.0,52.8615,52.8842,52.8615,52.8842,17200.0
2014-08-21 15:05:00,70.06,70.06,70.04,70.04,10500.0,52.8842,52.8842,52.8691,52.8691,10500.0
2014-08-21 15:10:00,70.04,70.07,70.04,70.05,12700.0,52.8691,52.8917,52.8691,52.8766,12700.0
2014-08-21 15:15:00,70.06,70.1,70.06,70.06,30800.0,52.8842,52.9144,52.8842,52.8842,30800.0
2014-08-21 15:20:00,70.06,70.08,70.05,70.06,20900.0,52.8842,52.8993,52.8766,52.8842,20900.0
2014-08-21 15:25:00,70.07,70.07,70.04,70.05,18600.0,52.8917,52.8917,52.8691,52.8766,18600.0
2014-08-21 15:30:00,70.05,70.06,70.02,70.02,38700.0,52.8766,52.8842,52.854,52.854,38700.0
2014-08-21 15:35:00,70.03,70.05,70.02,70.04,22500.0,52.8615,52.8766,52.854,52.8691,22500.0
2014-08-21 15:40:00,70.05,70.07,70.04,70.04,25000.0,52.8766,52.8917,52.8691,52.8691,25000.0
2014-08-21 15:45:00,70.05,70.08,70.05,70.07,35100.0,52.8766,52.8993,52.8766,52.8917,35100.0
2014-08-21 15:50:00,70.07,70.07,70.02,70.03,47100.0,52.8917,52.8917,52.854,52.8615,47100.0
2014-08-21 15:55:00,70.04,70.05,70.0,70.05,75600.0,52.8691,52.8766,52.8389,52.8766,75600.0
2014-08-22 09:30:00,69.91,70.02,69.87,69.98,50500.0,52.7709,52.854,52.7407,52.8238,50500.0
2014-08-22 09:35:00,70.05,70.05,69.81,69.85,34300.0,52.8766,52.8766,52.6955,52.7256,34300.0
2014-08-22 09:40:00,69.84,69.85,69.67,69.7,42600.0,52.7181,52.7256,52.5898,52.6124,42600.0
2014-08-22 09:45:00,69.7,69.81,69.66,69.8,40700.0,52.6124,52.6955,52.5822,52.6879,40700.0
2014-08-22 09:50:00,69.78,69.88,69.75,69.8,33600.0,52.6728,52.7483,52.6502,52.6879,33600.0
2014-08-22 09:55:00,69.77,69.88,69.75,69.88,19300.0,52.6653,52.7483,52.6502,52.7483,19300.0
2014-08-22 10:00:00,69.87,69.95,69.77,69.86,27300.0,52.7407,52.8011,52.6653,52.7332,27300.0
2014-08-22 10:05:00,69.88,70.05,69.86,70.03,18700.0,52.7483,52.8766,52.7332,52.8615,18700.0
2014-08-22 10:10:00,70.02,70.07,69.98,70.01,16600.0,52.854,52.8917,52.8238,52.8464,16600.0
2014-08-22 10:15:00,70.01,70.1,69.96,69.99,34600.0,52.8464,52.9144,52.8087,52.8313,34600.0
2014-08-22 10:20:00,69.99,69.99,69.89,69.96,15600.0,52.8313,52.8313,52.7558,52.8087,15600.0
2014-08-22 10:25:00,69.94,70.0,69.93,69.98,15300.0,52.7936,52.8389,52.786,52.8238,15300.0
2014-08-22 10:30:00,69.99,70.03,69.98,69.98,13900.0,52.8313,52.8615,52.8238,52.8238,13900.0
2014-08-22 10:35:00,69.96,70.0,69.87,69.9,22800.0,52.8087,52.8389,52.7407,52.7634,22800.0
2014-08-22 10:40:00,69.89,69.89,69.84,69.84,17200.0,52.7558,52.7558,52.7181,52.7181,17200.0
2014-08-22 10:45:00,69.83,69.9,69.83,69.87,20500.0,52.7106,52.7634,52.7106,52.7407,20500.0
2014-08-22 10:50:00,69.87,69.89,69.82,69.82,15500.0,52.7407,52.7558,52.703,52.703,15500.0
2014-08-22 10:55:00,69.82,69.83,69.67,69.71,25600.0,52.703,52.7106,52.5898,52.62,25600.0
2014-08-22 11:00:00,69.7,69.77,69.64,69.76,23100.0,52.6124,52.6653,52.5671,52.6577,23100.0
2014-08-22 11:05:00,69.75,69.82,69.67,69.8,17800.0,52.6502,52.703,52.5898,52.6879,17800.0
2014-08-22 11:10:00,69.79,69.86,69.75,69.84,6700.0,52.6804,52.7332,52.6502,52.7181,6700.0
2014-08-22 11:15:00,69.83,69.84,69.81,69.82,8600.0,52.7106,52.7181,52.6955,52.703,8600.0
2014-08-22 11:20:00,69.83,69.83,69.77,69.81,7200.0,52.7106,52.7106,52.6653,52.6955,7200.0
2014-08-22 11:25:00,69.82,69.89,69.82,69.84,7800.0,52.703,52.7558,52.703,52.7181,7800.0
2014-08-22 11:30:00,69.87,69.9,69.83,69.88,30600.0,52.7407,52.7634,52.7106,52.7483,30600.0
2014-08-22 11:35:00,69.88,69.88,69.8,69.8,13900.0,52.7483,52.7483,52.6879,52.6879,13900.0
2014-08-22 11:40:00,69.8,69.85,69.8,69.81,15400.0,52.6879,52.7256,52.6879,52.6955,15400.0
2014-08-22 11:45:00,69.81,69.84,69.79,69.82,14800.0,52.6955,52.7181,52.6804,52.703,14800.0
2014-08-22 11:50:00,69.82,69.89,69.82,69.87,16000.0,52.703,52.7558,52.703,52.7407,16000.0
2014-08-22 11:55:00,69.88,69.9,69.85,69.87,16800.0,52.7483,52.7634,52.7256,52.7407,16800.0
2014-08-22 12:00:00,69.88,69.9,69.84,69.86,14100.0,52.7483,52.7634,52.7181,52.7332,14100.0
2014-08-22 12:05:00,69.85,69.88,69.82,69.87,6600.0,52.7256,52.7483,52.703,52.7407,6600.0
2014-08-22 12:10:00,69.87,69.87,69.83,69.86,8700.0,52.7407,52.7407,52.7106,52.7332,8700.0
2014-08-22 12:15:00,69.86,69.89,69.84,69.88,12400.0,52.7332,52.7558,52.7181,52.7483,12400.0
2014-08-22 12:20:00,69.88,69.96,69.88,69.96,24400.0,52.7483,52.8087,52.7483,52.8087,24400.0
2014-08-22 12:25:00,69.97,69.99,69.94,69.99,6600.0,52.8162,52.8313,52.7936,52.8313,6600.0
2014-08-22 12:30:00,69.99,70.01,69.96,69.97,8800.0,52.8313,52.8464,52.8087,52.8162,8800.0
2014-08-22 12:35:00,69.96,69.98,69.93,69.96,6300.0,52.8087,52.8238,52.786,52.8087,6300.0
2014-08-22 12:40:00,69.96,69.96,69.92,69.94,8600.0,52.8087,52.8087,52.7785,52.7936,8600.0
2014-08-22 12:45:00,69.93,69.97,69.91,69.97,8600.0,52.786,52.8162,52.7709,52.8162,8600.0
2014-08-22 12:50:00,69.98,69.98,69.94,69.95,7100.0,52.8238,52.8238,52.7936,52.8011,7100.0
2014-08-22 12:55:00,69.95,69.96,69.93,69.93,6600.0,52.8011,52.8087,52.786,52.786,6600.0
2014-08-22 13:00:00,69.93,69.96,69.92,69.95,19800.0,52.786,52.8087,52.7785,52.8011,19800.0
2014-08-22 13:05:00,69.95,69.96,69.91,69.91,8200.0,52.8011,52.8087,52.7709,52.7709,8200.0
2014-08-22 13:10:00,69.92,69.92,69.89,69.92,7500.0,52.7785,52.7785,52.7558,52.7785,7500.0
2014-08-22 13:15:00,69.91,69.96,69.91,69.94,15800.0,52.7709,52.8087,52.7709,52.7936,15800.0
2014-08-22 13:20:00,69.92,69.95,69.92,69.92,17900.0,52.7785,52.8011,52.7785,52.7785,17900.0
2014-08-22 13:25:00,69.92,69.95,69.92,69.95,18500.0,52.7785,52.8011,52.7785,52.8011,18500.0
2014-08-22 13:30:00,69.94,69.95,69.89,69.9,22200.0,52.7936,52.8011,52.7558,52.7634,22200.0
2014-08-22 13:35:00,69.9,69.92,69.88,69.91,16000.0,52.7634,52.7785,52.7483,52.7709,16000.0
2014-08-22 13:40:00,69.91,69.92,69.89,69.9,20200.0,52.7709,52.7785,52.7558,52.7634,20200.0
2014-08-22 13:45:00,69.9,69.91,69.88,69.91,16000.0,52.7634,52.7709,52.7483,52.7709,16000.0
2014-08-22 13:50:00,69.91,69.91,69.86,69.88,15100.0,52.7709,52.7709,52.7332,52.7483,15100.0
2014-08-22 13:55:00,69.89,69.91,69.87,69.91,18800.0,52.7558,52.7709,52.7407,52.7709,18800.0
2014-08-22 14:00:00,69.9,69.92,69.89,69.91,21500.0,52.7634,52.7785,52.7558,52.7709,21500.0
2014-08-22 14:05:00,69.91,69.91,69.86,69.89,16800.0,52.7709,52.7709,52.7332,52.7558,16800.0
2014-08-22 14:10:00,69.9,69.91,69.87,69.88,25800.0,52.7634,52.7709,52.7407,52.7483,25800.0
2014-08-22 14:15:00,69.88,69.92,69.86,69.89,74300.0,52.7483,52.7785,52.7332,52.7558,74300.0
2014-08-22 14:20:00,69.89,69.91,69.87,69.89,33600.0,52.7558,52.7709,52.7407,52.7558,33600.0
2014-08-22 14:25:00,69.9,69.96,69.9,69.92,18700.0,52.7634,52.8087,52.7634,52.7785,18700.0
2014-08-22 14:30:00,69.91,69.91,69.86,69.88,17700.0,52.7709,52.7709,52.7332,52.7483,17700.0
2014-08-22 14:35:00,69.87,69.88,69.81,69.86,20500.0,52.7407,52.7483,52.6955,52.7332,20500.0
2014-08-22 14:40:00,69.87,69.91,69.85,69.9,29400.0,52.7407,52.7709,52.7256,52.7634,29400.0
2014-08-22 14:45:00,69.89,69.9,69.85,69.86,20700.0,52.7558,52.7634,52.7256,52.7332,20700.0
2014-08-22 14:50:00,69.85,69.9,69.85,69.88,49300.0,52.7256,52.7634,52.7256,52.7483,49300.0
2014-08-22 14:55:00,69.87,69.9,69.86,69.86,44400.0,52.7407,52.7634,52.7332,52.7332,44400.0
2014-08-22 15:00:00,69.86,69.88,69.85,69.85,13800.0,52.7332,52.7483,52.7256,52.7256,13800.0
2014-08-22 15:05:00,69.86,69.91,69.84,69.9,38000.0,52.7332,52.7709,52.7181,52.7634,38000.0
2014-08-22 15:10:00,69.9,70.03,69.9,70.02,55200.0,52.7634,52.8615,52.7634,52.854,55200.0
2014-08-22 15:15:00,70.02,70.02,69.98,70.0,13100.0,52.854,52.854,52.8238,52.8389,13100.0
2014-08-22 15:20:00,69.99,70.0,69.94,69.95,22600.0,52.8313,52.8389,52.7936,52.8011,22600.0
2014-08-22 15:25:00,69.95,69.96,69.93,69.96,19600.0,52.8011,52.8087,52.786,52.8087,19600.0
2014-08-22 15:30:00,69.97,69.97,69.9,69.94,27400.0,52.8162,52.8162,52.7634,52.7936,27400.0
2014-08-22 15:35:00,69.93,69.94,69.9,69.94,30100.0,52.786,52.7936,52.7634,52.7936,30100.0
2014-08-22 15:40:00,69.94,69.95,69.86,69.87,28200.0,52.7936,52.8011,52.7332,52.7407,28200.0
2014-08-22 15:45:00,69.86,69.86,69.81,69.82,32600.0,52.7332,52.7332,52.6955,52.703,32600.0
2014-08-22 15:50:00,69.82,69.84,69.8,69.83,41500.0,52.703,52.7181,52.6879,52.7106,41500.0
2014-08-22 15:55:00,69.82,69.84,69.81,69.81,56100.0,52.703,52.7181,52.6955,52.6955,56100.0
2014-08-25 09:30:00,70.23,70.41,70.18,70.35,74200.0,53.0125,53.1484,52.9747,53.1031,74200.0
2014-08-25 09:35:00,70.3,70.35,70.06,70.11,35800.0,53.0653,53.1031,52.8842,52.9219,35800.0
2014-08-25 09:40:00,70.09,70.18,70.09,70.17,17700.0,52.9068,52.9747,52.9068,52.9672,17700.0
2014-08-25 09:45:00,70.17,70.29,70.15,70.23,33400.0,52.9672,53.0578,52.9521,53.0125,33400.0
2014-08-25 09:50:00,70.21,70.24,70.13,70.16,14400.0,52.9974,53.02,52.937,52.9596,14400.0
2014-08-25 09:55:00,70.16,70.25,70.15,70.22,12300.0,52.9596,53.0276,52.9521,53.0049,12300.0
2014-08-25 10:00:00,70.24,70.25,70.16,70.17,11600.0,53.02,53.0276,52.9596,52.9672,11600.0
2014-08-25 10:05:00,70.13,70.19,70.11,70.17,10100.0,52.937,52.9823,52.9219,52.9672,10100.0
2014-08-25 10:10:00,70.17,70.19,70.09,70.09,5000.0,52.9672,52.9823,52.9068,52.9068,5000.0
2014-08-25 10:15:00,70.11,70.13,70.08,70.12,9000.0,52.9219,52.937,52.8993,52.9295,9000.0
2014-08-25 10:20:00,70.12,70.15,70.07,70.13,20500.0,52.9295,52.9521,52.8917,52.937,20500.0
2014-08-25 10:25:00,70.14,70.23,70.1,70.23,21500.0,52.9446,53.0125,52.9144,53.0125,21500.0
2014-08-25 10:30:00,70.23,70.29,70.22,70.28,17400.0,53.0125,53.0578,53.0049,53.0502,17400.0
2014-08-25 10:35:00,70.29,70.4,70.28,70.38,27400.0,53.0578,53.1408,53.0502,53.1257,27400.0
2014-08-25 10:40:00,70.39,70.45,70.37,70.41,19500.0,53.1333,53.1786,53.1182,53.1484,19500.0
2014-08-25 10:45:00,70.41,70.44,70.39,70.41,12300.0,53.1484,53.171,53.1333,53.1484,12300.0
2014-08-25 10:50:00,70.41,70.49,70.41,70.48,24700.0,53.1484,53.2087,53.1484,53.2012,24700.0
2014-08-25 10:55:00,70.48,70.49,70.39,70.4,26000.0,53.2012,53.2087,53.1333,53.1408,26000.0
2014-08-25 11:00:00,70.4,70.44,70.29,70.42,53500.0,53.1408,53.171,53.0578,53.1559,53500.0
2014-08-25 11:05:00,70.41,70.5,70.39,70.48,15300.0,53.1484,53.2163,53.1333,53.2012,15300.0
2014-08-25 11:10:00,70.46,70.47,70.37,70.44,18200.0,53.1861,53.1936,53.1182,53.171,18200.0
2014-08-25 11:15:00,70.42,70.5,70.42,70.49,24700.0,53.1559,53.2163,53.1559,53.2087,24700.0
2014-08-25 11:20:00,70.49,70.5,70.47,70.5,5800.0,53.2087,53.2163,53.1936,53.2163,5800.0
2014-08-25 11:25:00,70.5,70.56,70.49,70.56,11800.0,53.2163,53.2616,53.2087,53.2616,11800.0
2014-08-25 11:30:00,70.56,70.63,70.55,70.63,17000.0,53.2616,53.3144,53.254,53.3144,17000.0
2014-08-25 11:35:00,70.62,70.62,70.57,70.58,9500.0,53.3069,53.3069,53.2691,53.2767,9500.0
2014-08-25 11:40:00,70.58,70.62,70.57,70.58,14600.0,53.2767,53.3069,53.2691,53.2767,14600.0
2014-08-25 11:45:00,70.58,70.63,70.58,70.61,13700.0,53.2767,53.3144,53.2767,53.2993,13700.0
2014-08-25 11:50:00,70.6,70.6,70.57,70.59,10000.0,53.2918,53.2918,53.2691,53.2842,10000.0
2014-08-25 11:55:00,70.59,70.6,70.52,70.52,9000.0,53.2842,53.2918,53.2314,53.2314,9000.0
2014-08-25 12:00:00,70.51,70.52,70.48,70.5,10200.0,53.2238,53.2314,53.2012,53.2163,10200.0
2014-08-25 12:05:00,70.49,70.49,70.42,70.44,7500.0,53.2087,53.2087,53.1559,53.171,7500.0
2014-08-25 12:10:00,70.45,70.46,70.39,70.39,4400.0,53.1786,53.1861,53.1333,53.1333,4400.0
2014-08-25 12:15:00,70.39,70.41,70.36,70.38,5300.0,53.1333,53.1484,53.1106,53.1257,5300.0
2014-08-25 12:20:00,70.36,70.38,70.33,70.35,9100.0,53.1106,53.1257,53.088,53.1031,9100.0
2014-08-25 12:25:00,70.35,70.35,70.25,70.26,12600.0,53.1031,53.1031,53.0276,53.0351,12600.0
2014-08-25 12:30:00,70.27,70.32,70.27,70.31,5000.0,53.0427,53.0804,53.0427,53.0729,5000.0
2014-08-25 12:35:00,70.32,70.34,70.29,70.33,10400.0,53.0804,53.0955,53.0578,53.088,10400.0
2014-08-25 12:40:00,70.33,70.36,70.32,70.35,11000.0,53.088,53.1106,53.0804,53.1031,11000.0
2014-08-25 12:45:00,70.34,70.4,70.33,70.4,12200.0,53.0955,53.1408,53.088,53.1408,12200.0
2014-08-25 12:50:00,70.39,70.4,70.33,70.35,9300.0,53.1333,53.1408,53.088,53.1031,9300.0
2014-08-25 12:55:00,70.36,70.38,70.33,70.38,5200.0,53.1106,53.1257,53.088,53.1257,5200.0
2014-08-25 13:00:00,70.37,70.37,70.32,70.33,27000.0,53.1182,53.1182,53.0804,53.088,27000.0
2014-08-25 13:05:00,70.34,70.35,70.3,70.31,12500.0,53.0955,53.1031,53.0653,53.0729,12500.0
2014-08-25 13:10:00,70.31,70.35,70.3,70.35,13100.0,53.0729,53.1031,53.0653,53.1031,13100.0
2014-08-25 13:15:00,70.36,70.38,70.36,70.37,10100.0,53.1106,53.1257,53.1106,53.1182,10100.0
2014-08-25 13:20:00,70.37,70.45,70.37,70.43,13300.0,53.1182,53.1786,53.1182,53.1635,13300.0
2014-08-25 13:25:00,70.42,70.45,70.39,70.43,12600.0,53.1559,53.1786,53.1333,53.1635,12600.0
2014-08-25 13:30:00,70.43,70.44,70.39,70.42,11600.0,53.1635,53.171,53.1333,53.1559,11600.0
2014-08-25 13:35:00,70.4,70.46,70.39,70.45,23500.0,53.1408,53.1861,53.1333,53.1786,23500.0
2014-08-25 13:40:00,70.46,70.49,70.45,70.49,9300.0,53.1861,53.2087,53.1786,53.2087,9300.0
2014-08-25 13:45:00,70.49,70.52,70.45,70.46,24400.0,53.2087,53.2314,53.1786,53.1861,24400.0
2014-08-25 13:50:00,70.46,70.48,70.45,70.48,4900.0,53.1861,53.2012,53.1786,53.2012,4900.0
2014-08-25 13:55:00,70.48,70.49,70.47,70.49,18800.0,53.2012,53.2087,53.1936,53.2087,18800.0
2014-08-25 14:00:00,70.5,70.54,70.5,70.5,25600.0,53.2163,53.2465,53.2163,53.2163,25600.0
2014-08-25 14:05:00,70.49,70.49,70.46,70.46,3800.0,53.2087,53.2087,53.1861,53.1861,3800.0
2014-08-25 14:10:00,70.46,70.47,70.43,70.44,8200.0,53.1861,53.1936,53.1635,53.171,8200.0
2014-08-25 14:15:00,70.45,70.45,70.39,70.4,8500.0,53.1786,53.1786,53.1333,53.1408,8500.0
2014-08-25 14:20:00,70.39,70.4,70.34,70.35,11500.0,53.1333,53.1408,53.0955,53.1031,11500.0
2014-08-25 14:25:00,70.34,70.35,70.28,70.3,10000.0,53.0955,53.1031,53.0502,53.0653,10000.0
2014-08-25 14:30:00,70.29,70.29,70.24,70.25,7000.0,53.0578,53.0578,53.02,53.0276,7000.0
2014-08-25 14:35:00,70.25,70.26,70.23,70.25,10100.0,53.0276,53.0351,53.0125,53.0276,10100.0
2014-08-25 14:40:00,70.24,70.26,70.23,70.23,11400.0,53.02,53.0351,53.0125,53.0125,11400.0
2014-08-25 14:45:00,70.23,70.25,70.22,70.25,9100.0,53.0125,53.0276,53.0049,53.0276,9100.0
2014-08-25 14:50:00,70.25,70.28,70.24,70.28,10000.0,53.0276,53.0502,53.02,53.0502,10000.0
2014-08-25 14:55:00,70.29,70.32,70.29,70.31,9600.0,53.0578,53.0804,53.0578,53.0729,9600.0
2014-08-25 15:00:00,70.31,70.31,70.25,70.26,22600.0,53.0729,53.0729,53.0276,53.0351,22600.0
2014-08-25 15:05:00,70.27,70.28,70.25,70.27,22500.0,53.0427,53.0502,53.0276,53.0427,22500.0
2014-08-25 15:10:00,70.27,70.29,70.24,70.24,8900.0,53.0427,53.0578,53.02,53.02,8900.0
2014-08-25 15:15:00,70.23,70.26,70.22,70.25,13200.0,53.0125,53.0351,53.0049,53.0276,13200.0
2014-08-25 15:20:00,70.26,70.26,70.25,70.25,8700.0,53.0351,53.0351,53.0276,53.0276,8700.0
2014-08-25 15:25:00,70.26,70.27,70.26,70.26,11500.0,53.0351,53.0427,53.0351,53.0351,11500.0
2014-08-25 15:30:00,70.26,70.32,70.26,70.31,20400.0,53.0351,53.0804,53.0351,53.0729,20400.0
2014-08-25 15:35:00,70.31,70.35,70.31,70.33,15800.0,53.0729,53.1031,53.0729,53.088,15800.0
2014-08-25 15:40:00,70.33,70.34,70.3,70.31,19400.0,53.088,53.0955,53.0653,53.0729,19400.0
2014-08-25 15:45:00,70.3,70.32,70.29,70.3,33100.0,53.0653,53.0804,53.0578,53.0653,33100.0
2014-08-25 15:50:00,70.3,70.33,70.29,70.31,29100.0,53.0653,53.088,53.0578,53.0729,29100.0
2014-08-25 15:55:00,70.32,70.32,70.29,70.3,75600.0,53.0804,53.0804,53.0578,53.0653,75600.0
2014-08-26 09:30:00,70.56,70.69,70.46,70.46,61600.0,53.2616,53.3597,53.1861,53.1861,61600.0
2014-08-26 09:35:00,70.45,70.63,70.37,70.52,15700.0,53.1786,53.3144,53.1182,53.2314,15700.0
2014-08-26 09:40:00,70.49,70.61,70.46,70.52,27300.0,53.2087,53.2993,53.1861,53.2314,27300.0
2014-08-26 09:45:00,70.54,70.66,70.49,70.64,13500.0,53.2465,53.3371,53.2087,53.322,13500.0
2014-08-26 09:50:00,70.66,70.67,70.61,70.63,20800.0,53.3371,53.3446,53.2993,53.3144,20800.0
2014-08-26 09:55:00,70.64,70.66,70.58,70.63,8100.0,53.322,53.3371,53.2767,53.3144,8100.0
2014-08-26 10:00:00,70.61,70.66,70.49,70.6,48100.0,53.2993,53.3371,53.2087,53.2918,48100.0
2014-08-26 10:05:00,70.59,70.64,70.52,70.55,16100.0,53.2842,53.322,53.2314,53.254,16100.0
2014-08-26 10:10:00,70.53,70.6,70.48,70.56,15100.0,53.2389,53.2918,53.2012,53.2616,15100.0
2014-08-26 10:15:00,70.56,70.58,70.49,70.5,9300.0,53.2616,53.2767,53.2087,53.2163,9300.0
2014-08-26 10:20:00,70.51,70.52,70.48,70.51,25900.0,53.2238,53.2314,53.2012,53.2238,25900.0
2014-08-26 10:25:00,70.51,70.55,70.48,70.49,41700.0,53.2238,53.254,53.2012,53.2087,41700.0
2014-08-26 10:30:00,70.49,70.5,70.46,70.47,36100.0,53.2087,53.2163,53.1861,53.1936,36100.0
2014-08-26 10:35:00,70.46,70.48,70.46,70.47,16700.0,53.1861,53.2012,53.1861,53.1936,16700.0
2014-08-26 10:40:00,70.47,70.48,70.46,70.47,25700.0,53.1936,53.2012,53.1861,53.1936,25700.0
2014-08-26 10:45:00,70.47,70.52,70.46,70.52,35500.0,53.1936,53.2314,53.1861,53.2314,35500.0
2014-08-26 10:50:00,70.51,70.51,70.48,70.49,23600.0,53.2238,53.2238,53.2012,53.2087,23600.0
2014-08-26 10:55:00,70.48,70.5,70.46,70.5,13600.0,53.2012,53.2163,53.1861,53.2163,13600.0
2014-08-26 11:00:00,70.5,70.52,70.48,70.48,12700.0,53.2163,53.2314,53.2012,53.2012,12700.0
2014-08-26 11:05:00,70.49,70.52,70.48,70.51,17600.0,53.2087,53.2314,53.2012,53.2238,17600.0
2014-08-26 11:10:00,70.52,70.52,70.46,70.49,29100.0,53.2314,53.2314,53.1861,53.2087,29100.0
2014-08-26 11:15:00,70.5,70.51,70.47,70.5,23600.0,53.2163,53.2238,53.1936,53.2163,23600.0
2014-08-26 11:20:00,70.5,70.53,70.49,70.52,10200.0,53.2163,53.2389,53.2087,53.2314,10200.0
2014-08-26 11:25:00,70.5,70.53,70.49,70.53,11900.0,53.2163,53.2389,53.2087,53.2389,11900.0
2014-08-26 11:30:00,70.52,70.52,70.45,70.46,30100.0,53.2314,53.2314,53.1786,53.1861,30100.0
2014-08-26 11:35:00,70.47,70.48,70.45,70.46,13100.0,53.1936,53.2012,53.1786,53.1861,13100.0
2014-08-26 11:40:00,70.46,70.5,70.45,70.49,12400.0,53.1861,53.2163,53.1786,53.2087,12400.0
2014-08-26 11:45:00,70.49,70.54,70.48,70.51,15800.0,53.2087,53.2465,53.2012,53.2238,15800.0
2014-08-26 11:50:00,70.52,70.55,70.5,70.55,18900.0,53.2314,53.254,53.2163,53.254,18900.0
2014-08-26 11:55:00,70.54,70.55,70.47,70.48,16800.0,53.2465,53.254,53.1936,53.2012,16800.0
2014-08-26 12:00:00,70.48,70.52,70.47,70.5,26600.0,53.2012,53.2314,53.1936,53.2163,26600.0
2014-08-26 12:05:00,70.49,70.51,70.42,70.43,37600.0,53.2087,53.2238,53.1559,53.1635,37600.0
2014-08-26 12:10:00,70.43,70.43,70.4,70.41,13200.0,53.1635,53.1635,53.1408,53.1484,13200.0
2014-08-26 12:15:00,70.42,70.42,70.4,70.41,9500.0,53.1559,53.1559,53.1408,53.1484,9500.0
2014-08-26 12:20:00,70.41,70.44,70.41,70.42,11300.0,53.1484,53.171,53.1484,53.1559,11300.0
2014-08-26 12:25:00,70.43,70.44,70.4,70.42,14700.0,53.1635,53.171,53.1408,53.1559,14700.0
2014-08-26 12:30:00,70.41,70.42,70.39,70.4,10800.0,53.1484,53.1559,53.1333,53.1408,10800.0
2014-08-26 12:35:00,70.4,70.4,70.38,70.4,9500.0,53.1408,53.1408,53.1257,53.1408,9500.0
2014-08-26 12:40:00,70.4,70.4,70.35,70.36,9600.0,53.1408,53.1408,53.1031,53.1106,9600.0
2014-08-26 12:45:00,70.37,70.37,70.32,70.32,17500.0,53.1182,53.1182,53.0804,53.0804,17500.0
2014-08-26 12:50:00,70.33,70.34,70.3,70.34,19000.0,53.088,53.0955,53.0653,53.0955,19000.0
2014-08-26 12:55:00,70.34,70.35,70.31,70.32,9700.0,53.0955,53.1031,53.0729,53.0804,9700.0
2014-08-26 13:00:00,70.32,70.35,70.31,70.33,13200.0,53.0804,53.1031,53.0729,53.088,13200.0
2014-08-26 13:05:00,70.32,70.34,70.3,70.32,14200.0,53.0804,53.0955,53.0653,53.0804,14200.0
2014-08-26 13:10:00,70.31,70.32,70.29,70.3,7900.0,53.0729,53.0804,53.0578,53.0653,7900.0
2014-08-26 13:15:00,70.3,70.31,70.27,70.27,37900.0,53.0653,53.0729,53.0427,53.0427,37900.0
2014-08-26 13:20:00,70.27,70.32,70.26,70.32,20700.0,53.0427,53.0804,53.0351,53.0804,20700.0
2014-08-26 13:25:00,70.32,70.34,70.31,70.31,13500.0,53.0804,53.0955,53.0729,53.0729,13500.0
2014-08-26 13:30:00,70.32,70.33,70.3,70.31,18100.0,53.0804,53.088,53.0653,53.0729,18100.0
2014-08-26 13:35:00,70.3,70.33,70.29,70.31,14800.0,53.0653,53.088,53.0578,53.0729,14800.0
2014-08-26 13:40:00,70.32,70.33,70.3,70.3,13700.0,53.0804,53.088,53.0653,53.0653,13700.0
2014-08-26 13:45:00,70.31,70.32,70.23,70.23,13200.0,53.0729,53.0804,53.0125,53.0125,13200.0
2014-08-26 13:50:00,70.23,70.23,70.17,70.17,10700.0,53.0125,53.0125,52.9672,52.9672,10700.0
2014-08-26 13:55:00,70.18,70.18,70.14,70.15,15000.0,52.9747,52.9747,52.9446,52.9521,15000.0
2014-08-26 14:00:00,70.16,70.16,70.14,70.14,20000.0,52.9596,52.9596,52.9446,52.9446,20000.0
2014-08-26 14:05:00,70.15,70.15,70.13,70.14,13200.0,52.9521,52.9521,52.937,52.9446,13200.0
2014-08-26 14:10:00,70.13,70.14,70.13,70.13,7800.0,52.937,52.9446,52.937,52.937,7800.0
2014-08-26 14:15:00,70.13,70.14,70.11,70.11,8500.0,52.937,52.9446,52.9219,52.9219,8500.0
2014-08-26 14:20:00,70.11,70.11,70.07,70.07,14000.0,52.9219,52.9219,52.8917,52.8917,14000.0
2014-08-26 14:25:00,70.08,70.08,70.05,70.06,18400.0,52.8993,52.8993,52.8766,52.8842,18400.0
2014-08-26 14:30:00,70.05,70.06,70.02,70.03,24800.0,52.8766,52.8842,52.854,52.8615,24800.0
2014-08-26 14:35:00,70.04,70.07,70.03,70.06,18400.0,52.8691,52.8917,52.8615,52.8842,18400.0
2014-08-26 14:40:00,70.07,70.12,70.06,70.11,11900.0,52.8917,52.9295,52.8842,52.9219,11900.0
2014-08-26 14:45:00,70.12,70.14,70.12,70.13,10500.0,52.9295,52.9446,52.9295,52.937,10500.0
2014-08-26 14:50:00,70.14,70.14,70.12,70.12,15800.0,52.9446,52.9446,52.9295,52.9295,15800.0
2014-08-26 14:55:00,70.12,70.13,70.12,70.12,18700.0,52.9295,52.937,52.9295,52.9295,18700.0
2014-08-26 15:00:00,70.12,70.12,70.1,70.1,10100.0,52.9295,52.9295,52.9144,52.9144,10100.0
2014-08-26 15:05:00,70.11,70.12,70.07,70.08,28100.0,52.9219,52.9295,52.8917,52.8993,28100.0
2014-08-26 15:10:00,70.08,70.08,70.07,70.07,11400.0,52.8993,52.8993,52.8917,52.8917,11400.0
2014-08-26 15:15:00,70.07,70.11,70.07,70.08,19100.0,52.8917,52.9219,52.8917,52.8993,19100.0
2014-08-26 15:20:00,70.09,70.1,70.08,70.1,13000.0,52.9068,52.9144,52.8993,52.9144,13000.0
2014-08-26 15:25:00,70.1,70.1,70.06,70.06,14500.0,52.9144,52.9144,52.8842,52.8842,14500.0
2014-08-26 15:30:00,70.06,70.08,70.05,70.07,15700.0,52.8842,52.8993,52.8766,52.8917,15700.0
2014-08-26 15:35:00,70.06,70.07,70.05,70.05,15700.0,52.8842,52.8917,52.8766,52.8766,15700.0
2014-08-26 15:40:00,70.05,70.07,70.05,70.06,21600.0,52.8766,52.8917,52.8766,52.8842,21600.0
2014-08-26 15:45:00,70.05,70.06,70.01,70.02,25500.0,52.8766,52.8842,52.8464,52.854,25500.0
2014-08-26 15:50:00,70.01,70.05,70.0,70.05,48100.0,52.8464,52.8766,52.8389,52.8766,48100.0
2014-08-26 15:55:00,70.05,70.06,70.0,70.02,78800.0,52.8766,52.8842,52.8389,52.854,78800.0
2014-08-27 09:30:00,70.0,70.25,70.0,70.21,43000.0,52.8389,53.0276,52.8389,52.9974,43000.0
2014-08-27 09:35:00,70.24,70.26,70.06,70.25,13100.0,53.02,53.0351,52.8842,53.0276,13100.0
2014-08-27 09:40:00,70.22,70.25,70.15,70.21,11200.0,53.0049,53.0276,52.9521,52.9974,11200.0
2014-08-27 09:45:00,70.2,70.22,70.07,70.08,10100.0,52.9898,53.0049,52.8917,52.8993,10100.0
2014-08-27 09:50:00,70.08,70.11,70.04,70.1,6700.0,52.8993,52.9219,52.8691,52.9144,6700.0
2014-08-27 09:55:00,70.11,70.15,70.0,70.03,17500.0,52.9219,52.9521,52.8389,52.8615,17500.0
2014-08-27 10:00:00,70.02,70.07,70.02,70.03,20500.0,52.854,52.8917,52.854,52.8615,20500.0
2014-08-27 10:05:00,70.02,70.04,70.0,70.02,13400.0,52.854,52.8691,52.8389,52.854,13400.0
2014-08-27 10:10:00,70.0,70.05,69.99,70.05,16500.0,52.8389,52.8766,52.8313,52.8766,16500.0
2014-08-27 10:15:00,70.05,70.07,70.02,70.05,8000.0,52.8766,52.8917,52.854,52.8766,8000.0
2014-08-27 10:20:00,70.04,70.09,70.03,70.09,8700.0,52.8691,52.9068,52.8615,52.9068,8700.0
2014-08-27 10:25:00,70.09,70.11,70.01,70.02,8200.0,52.9068,52.9219,52.8464,52.854,8200.0
2014-08-27 10:30:00,70.01,70.06,70.01,70.04,14400.0,52.8464,52.8842,52.8464,52.8691,14400.0
2014-08-27 10:35:00,70.04,70.04,69.98,70.02,10000.0,52.8691,52.8691,52.8238,52.854,10000.0
2014-08-27 10:40:00,70.02,70.04,70.0,70.02,14800.0,52.854,52.8691,52.8389,52.854,14800.0
2014-08-27 10:45:00,70.01,70.05,70.0,70.05,12600.0,52.8464,52.8766,52.8389,52.8766,12600.0
2014-08-27 10:50:00,70.05,70.06,70.02,70.05,27600.0,52.8766,52.8842,52.854,52.8766,27600.0
2014-08-27 10:55:00,70.04,70.07,70.02,70.07,13700.0,52.8691,52.8917,52.854,52.8917,13700.0
2014-08-27 11:00:00,70.07,70.21,70.07,70.17,19800.0,52.8917,52.9974,52.8917,52.9672,19800.0
2014-08-27 11:05:00,70.17,70.19,70.16,70.17,10000.0,52.9672,52.9823,52.9596,52.9672,10000.0
2014-08-27 11:10:00,70.16,70.17,70.13,70.17,8500.0,52.9596,52.9672,52.937,52.9672,8500.0
2014-08-27 11:15:00,70.18,70.22,70.16,70.21,8600.0,52.9747,53.0049,52.9596,52.9974,8600.0
2014-08-27 11:20:00,70.22,70.22,70.19,70.19,6100.0,53.0049,53.0049,52.9823,52.9823,6100.0
2014-08-27 11:25:00,70.18,70.18,70.14,70.15,8500.0,52.9747,52.9747,52.9446,52.9521,8500.0
2014-08-27 11:30:00,70.14,70.14,70.07,70.1,19300.0,52.9446,52.9446,52.8917,52.9144,19300.0
2014-08-27 11:35:00,70.1,70.11,70.06,70.06,7700.0,52.9144,52.9219,52.8842,52.8842,7700.0
2014-08-27 11:40:00,70.05,70.07,70.02,70.04,7100.0,52.8766,52.8917,52.854,52.8691,7100.0
2014-08-27 11:45:00,70.04,70.1,70.04,70.08,6000.0,52.8691,52.9144,52.8691,52.8993,6000.0
2014-08-27 11:50:00,70.07,70.07,70.01,70.03,4700.0,52.8917,52.8917,52.8464,52.8615,4700.0
2014-08-27 11:55:00,70.03,70.07,70.03,70.03,7100.0,52.8615,52.8917,52.8615,52.8615,7100.0
2014-08-27 12:00:00,70.04,70.1,70.04,70.07,8500.0,52.8691,52.9144,52.8691,52.8917,8500.0
2014-08-27 12:05:00,70.07,70.08,70.03,70.03,6600.0,52.8917,52.8993,52.8615,52.8615,6600.0
2014-08-27 12:10:00,70.03,70.09,70.02,70.07,7100.0,52.8615,52.9068,52.854,52.8917,7100.0
2014-08-27 12:15:00,70.08,70.09,70.05,70.06,6800.0,52.8993,52.9068,52.8766,52.8842,6800.0
2014-08-27 12:20:00,70.05,70.1,70.05,70.08,5100.0,52.8766,52.9144,52.8766,52.8993,5100.0
2014-08-27 12:25:00,70.08,70.14,70.08,70.13,4000.0,52.8993,52.9446,52.8993,52.937,4000.0
2014-08-27 12:30:00,70.13,70.13,70.1,70.1,5700.0,52.937,52.937,52.9144,52.9144,5700.0
2014-08-27 12:35:00,70.1,70.12,70.09,70.11,6700.0,52.9144,52.9295,52.9068,52.9219,6700.0
2014-08-27 12:40:00,70.12,70.12,70.11,70.12,5300.0,52.9295,52.9295,52.9219,52.9295,5300.0
2014-08-27 12:45:00,70.12,70.13,70.1,70.12,4200.0,52.9295,52.937,52.9144,52.9295,4200.0
2014-08-27 12:50:00,70.11,70.14,70.11,70.12,5100.0,52.9219,52.9446,52.9219,52.9295,5100.0
2014-08-27 12:55:00,70.13,70.14,70.1,70.13,8100.0,52.937,52.9446,52.9144,52.937,8100.0
2014-08-27 13:00:00,70.13,70.19,70.13,70.19,5300.0,52.937,52.9823,52.937,52.9823,5300.0
2014-08-27 13:05:00,70.18,70.21,70.15,70.19,23400.0,52.9747,52.9974,52.9521,52.9823,23400.0
2014-08-27 13:10:00,70.18,70.2,70.17,70.19,7600.0,52.9747,52.9898,52.9672,52.9823,7600.0
2014-08-27 13:15:00,70.2,70.21,70.18,70.18,6500.0,52.9898,52.9974,52.9747,52.9747,6500.0
2014-08-27 13:20:00,70.18,70.19,70.18,70.19,7200.0,52.9747,52.9823,52.9747,52.9823,7200.0
2014-08-27 13:25:00,70.19,70.21,70.18,70.18,7300.0,52.9823,52.9974,52.9747,52.9747,7300.0
2014-08-27 13:30:00,70.18,70.19,70.17,70.18,8900.0,52.9747,52.9823,52.9672,52.9747,8900.0
2014-08-27 13:35:00,70.17,70.17,70.13,70.16,5100.0,52.9672,52.9672,52.937,52.9596,5100.0
2014-08-27 13:40:00,70.16,70.16,70.13,70.13,3400.0,52.9596,52.9596,52.937,52.937,3400.0
2014-08-27 13:45:00,70.13,70.15,70.11,70.12,11000.0,52.937,52.9521,52.9219,52.9295,11000.0
2014-08-27 13:50:00,70.12,70.12,70.09,70.09,6500.0,52.9295,52.9295,52.9068,52.9068,6500.0
2014-08-27 13:55:00,70.09,70.12,70.06,70.1,9000.0,52.9068,52.9295,52.8842,52.9144,9000.0
2014-08-27 14:00:00,70.11,70.11,70.07,70.07,8200.0,52.9219,52.9219,52.8917,52.8917,8200.0
2014-08-27 14:05:00,70.08,70.09,70.06,70.06,12400.0,52.8993,52.9068,52.8842,52.8842,12400.0
2014-08-27 14:10:00,70.06,70.09,70.06,70.09,6300.0,52.8842,52.9068,52.8842,52.9068,6300.0
2014-08-27 14:15:00,70.09,70.09,70.03,70.03,26300.0,52.9068,52.9068,52.8615,52.8615,26300.0
2014-08-27 14:20:00,70.03,70.05,70.03,70.04,7200.0,52.8615,52.8766,52.8615,52.8691,7200.0
2014-08-27 14:25:00,70.05,70.05,70.02,70.03,15200.0,52.8766,52.8766,52.854,52.8615,15200.0
2014-08-27 14:30:00,70.02,70.03,70.0,70.01,8700.0,52.854,52.8615,52.8389,52.8464,8700.0
2014-08-27 14:35:00,70.01,70.01,69.97,70.0,16500.0,52.8464,52.8464,52.8162,52.8389,16500.0
2014-08-27 14:40:00,70.0,70.0,69.95,69.97,13700.0,52.8389,52.8389,52.8011,52.8162,13700.0
2014-08-27 14:45:00,69.97,69.97,69.86,69.87,48600.0,52.8162,52.8162,52.7332,52.7407,48600.0
2014-08-27 14:50:00,69.86,69.86,69.81,69.84,64100.0,52.7332,52.7332,52.6955,52.7181,64100.0
2014-08-27 14:55:00,69.84,69.87,69.75,69.76,30200.0,52.7181,52.7407,52.6502,52.6577,30200.0
2014-08-27 15:00:00,69.76,69.8,69.74,69.8,20100.0,52.6577,52.6879,52.6426,52.6879,20100.0
2014-08-27 15:05:00,69.8,69.8,69.66,69.72,37100.0,52.6879,52.6879,52.5822,52.6275,37100.0
2014-08-27 15:10:00,69.72,69.75,69.7,69.71,19000.0,52.6275,52.6502,52.6124,52.62,19000.0
2014-08-27 15:15:00,69.7,69.75,69.67,69.71,29800.0,52.6124,52.6502,52.5898,52.62,29800.0
2014-08-27 15:20:00,69.71,69.71,69.67,69.71,35500.0,52.62,52.62,52.5898,52.62,35500.0
2014-08-27 15:25:00,69.71,69.72,69.7,69.71,24300.0,52.62,52.6275,52.6124,52.62,24300.0
2014-08-27 15:30:00,69.7,69.71,69.68,69.68,29300.0,52.6124,52.62,52.5973,52.5973,29300.0
2014-08-27 15:35:00,69.69,69.71,69.65,69.65,45000.0,52.6049,52.62,52.5747,52.5747,45000.0
2014-08-27 15:40:00,69.65,69.69,69.65,69.67,57500.0,52.5747,52.6049,52.5747,52.5898,57500.0
2014-08-27 15:45:00,69.67,69.72,69.67,69.69,150600.0,52.5898,52.6275,52.5898,52.6049,150600.0
2014-08-27 15:50:00,69.69,69.78,69.69,69.78,43500.0,52.6049,52.6728,52.6049,52.6728,43500.0
2014-08-27 15:55:00,69.78,69.82,69.75,69.77,102500.0,52.6728,52.703,52.6502,52.6653,102500.0
2014-08-28 09:30:00,69.8,69.8,69.26,69.33,62500.0,52.6879,52.6879,52.2803,52.3331,62500.0
2014-08-28 09:35:00,69.35,69.38,69.14,69.16,19300.0,52.3482,52.3709,52.1897,52.2048,19300.0
2014-08-28 09:40:00,69.15,69.2,69.04,69.07,51000.0,52.1973,52.235,52.1142,52.1369,51000.0
2014-08-28 09:45:00,69.04,69.12,69.04,69.08,18300.0,52.1142,52.1746,52.1142,52.1444,18300.0
2014-08-28 09:50:00,69.08,69.16,69.01,69.16,38900.0,52.1444,52.2048,52.0916,52.2048,38900.0
2014-08-28 09:55:00,69.16,69.24,69.16,69.23,15100.0,52.2048,52.2652,52.2048,52.2576,15100.0
2014-08-28 10:00:00,69.22,69.35,69.22,69.34,23100.0,52.2501,52.3482,52.2501,52.3407,23100.0
2014-08-28 10:05:00,69.34,69.38,69.32,69.36,16000.0,52.3407,52.3709,52.3256,52.3558,16000.0
2014-08-28 10:10:00,69.35,69.36,69.24,69.27,30800.0,52.3482,52.3558,52.2652,52.2878,30800.0
2014-08-28 10:15:00,69.29,69.31,69.16,69.27,18800.0,52.3029,52.318,52.2048,52.2878,18800.0
2014-08-28 10:20:00,69.25,69.37,69.22,69.31,16900.0,52.2727,52.3633,52.2501,52.318,16900.0
2014-08-28 10:25:00,69.31,69.44,69.31,69.43,16300.0,52.318,52.4162,52.318,52.4086,16300.0
2014-08-28 10:30:00,69.42,69.44,69.35,69.36,14500.0,52.4011,52.4162,52.3482,52.3558,14500.0
2014-08-28 10:35:00,69.38,69.41,69.36,69.37,12900.0,52.3709,52.3935,52.3558,52.3633,12900.0
2014-08-28 10:40:00,69.36,69.45,69.36,69.45,17200.0,52.3558,52.4237,52.3558,52.4237,17200.0
2014-08-28 10:45:00,69.45,69.49,69.39,69.44,26400.0,52.4237,52.4539,52.3784,52.4162,26400.0
2014-08-28 10:50:00,69.43,69.5,69.43,69.5,9900.0,52.4086,52.4615,52.4086,52.4615,9900.0
2014-08-28 10:55:00,69.5,69.52,69.47,69.5,13400.0,52.4615,52.4766,52.4388,52.4615,13400.0
2014-08-28 11:00:00,69.5,69.5,69.41,69.48,10700.0,52.4615,52.4615,52.3935,52.4464,10700.0
2014-08-28 11:05:00,69.49,69.5,69.45,69.48,16300.0,52.4539,52.4615,52.4237,52.4464,16300.0
2014-08-28 11:10:00,69.48,69.5,69.43,69.45,53100.0,52.4464,52.4615,52.4086,52.4237,53100.0
2014-08-28 11:15:00,69.45,69.45,69.37,69.38,9600.0,52.4237,52.4237,52.3633,52.3709,9600.0
2014-08-28 11:20:00,69.39,69.41,69.38,69.4,7800.0,52.3784,52.3935,52.3709,52.386,7800.0
2014-08-28 11:25:00,69.4,69.42,69.39,69.42,14600.0,52.386,52.4011,52.3784,52.4011,14600.0
2014-08-28 11:30:00,69.4,69.45,69.36,69.36,16000.0,52.386,52.4237,52.3558,52.3558,16000.0
2014-08-28 11:35:00,69.37,69.43,69.37,69.41,13600.0,52.3633,52.4086,52.3633,52.3935,13600.0
2014-08-28 11:40:00,69.42,69.44,69.38,69.4,10000.0,52.4011,52.4162,52.3709,52.386,10000.0
2014-08-28 11:45:00,69.39,69.41,69.35,69.37,19500.0,52.3784,52.3935,52.3482,52.3633,19500.0
2014-08-28 11:50:00,69.36,69.44,69.35,69.43,10700.0,52.3558,52.4162,52.3482,52.4086,10700.0
2014-08-28 11:55:00,69.44,69.45,69.39,69.39,8400.0,52.4162,52.4237,52.3784,52.3784,8400.0
2014-08-28 12:00:00,69.4,69.5,69.37,69.41,74700.0,52.386,52.4615,52.3633,52.3935,74700.0
2014-08-28 12:05:00,69.4,69.47,69.4,69.45,31000.0,52.386,52.4388,52.386,52.4237,31000.0
2014-08-28 12:10:00,69.45,69.5,69.45,69.49,14900.0,52.4237,52.4615,52.4237,52.4539,14900.0
2014-08-28 12:15:00,69.49,69.5,69.47,69.5,25900.0,52.4539,52.4615,52.4388,52.4615,25900.0
2014-08-28 12:20:00,69.49,69.5,69.47,69.48,15000.0,52.4539,52.4615,52.4388,52.4464,15000.0
2014-08-28 12:25:00,69.49,69.5,69.48,69.48,18600.0,52.4539,52.4615,52.4464,52.4464,18600.0
2014-08-28 12:30:00,69.49,69.49,69.43,69.44,36700.0,52.4539,52.4539,52.4086,52.4162,36700.0
2014-08-28 12:35:00,69.43,69.48,69.43,69.47,8100.0,52.4086,52.4464,52.4086,52.4388,8100.0
2014-08-28 12:40:00,69.47,69.48,69.45,69.45,10700.0,52.4388,52.4464,52.4237,52.4237,10700.0
2014-08-28 12:45:00,69.46,69.48,69.43,69.43,16500.0,52.4313,52.4464,52.4086,52.4086,16500.0
2014-08-28 12:50:00,69.44,69.46,69.43,69.45,9600.0,52.4162,52.4313,52.4086,52.4237,9600.0
2014-08-28 12:55:00,69.45,69.46,69.43,69.43,9600.0,52.4237,52.4313,52.4086,52.4086,9600.0
2014-08-28 13:00:00,69.44,69.45,69.43,69.43,4300.0,52.4162,52.4237,52.4086,52.4086,4300.0
2014-08-28 13:05:00,69.43,69.44,69.42,69.43,10700.0,52.4086,52.4162,52.4011,52.4086,10700.0
2014-08-28 13:10:00,69.42,69.45,69.42,69.43,12400.0,52.4011,52.4237,52.4011,52.4086,12400.0
2014-08-28 13:15:00,69.43,69.43,69.4,69.42,7700.0,52.4086,52.4086,52.386,52.4011,7700.0
2014-08-28 13:20:00,69.41,69.43,69.39,69.4,6400.0,52.3935,52.4086,52.3784,52.386,6400.0
2014-08-28 13:25:00,69.39,69.43,69.38,69.42,26200.0,52.3784,52.4086,52.3709,52.4011,26200.0
2014-08-28 13:30:00,69.42,69.43,69.4,69.41,11200.0,52.4011,52.4086,52.386,52.3935,11200.0
2014-08-28 13:35:00,69.41,69.42,69.4,69.41,9400.0,52.3935,52.4011,52.386,52.3935,9400.0
2014-08-28 13:40:00,69.4,69.41,69.38,69.39,12700.0,52.386,52.3935,52.3709,52.3784,12700.0
2014-08-28 13:45:00,69.38,69.4,69.37,69.4,10700.0,52.3709,52.386,52.3633,52.386,10700.0
2014-08-28 13:50:00,69.4,69.41,69.39,69.41,6200.0,52.386,52.3935,52.3784,52.3935,6200.0
2014-08-28 13:55:00,69.4,69.41,69.38,69.4,25300.0,52.386,52.3935,52.3709,52.386,25300.0
2014-08-28 14:00:00,69.4,69.42,69.37,69.4,14400.0,52.386,52.4011,52.3633,52.386,14400.0
2014-08-28 14:05:00,69.4,69.41,69.36,69.38,16200.0,52.386,52.3935,52.3558,52.3709,16200.0
2014-08-28 14:10:00,69.38,69.42,69.38,69.42,12800.0,52.3709,52.4011,52.3709,52.4011,12800.0
2014-08-28 14:15:00,69.42,69.44,69.37,69.44,13200.0,52.4011,52.4162,52.3633,52.4162,13200.0
2014-08-28 14:20:00,69.44,69.47,69.43,69.47,6200.0,52.4162,52.4388,52.4086,52.4388,6200.0
2014-08-28 14:25:00,69.46,69.48,69.45,69.46,13900.0,52.4313,52.4464,52.4237,52.4313,13900.0
2014-08-28 14:30:00,69.46,69.48,69.44,69.48,12700.0,52.4313,52.4464,52.4162,52.4464,12700.0
2014-08-28 14:35:00,69.47,69.47,69.43,69.44,14200.0,52.4388,52.4388,52.4086,52.4162,14200.0
2014-08-28 14:40:00,69.45,69.48,69.45,69.46,19000.0,52.4237,52.4464,52.4237,52.4313,19000.0
2014-08-28 14:45:00,69.48,69.53,69.47,69.49,16200.0,52.4464,52.4841,52.4388,52.4539,16200.0
2014-08-28 14:50:00,69.5,69.56,69.5,69.56,12800.0,52.4615,52.5067,52.4615,52.5067,12800.0
2014-08-28 14:55:00,69.56,69.58,69.49,69.5,29000.0,52.5067,52.5218,52.4539,52.4615,29000.0
2014-08-28 15:00:00,69.49,69.54,69.49,69.52,17500.0,52.4539,52.4916,52.4539,52.4766,17500.0
2014-08-28 15:05:00,69.53,69.58,69.52,69.56,26800.0,52.4841,52.5218,52.4766,52.5067,26800.0
2014-08-28 15:10:00,69.57,69.57,69.54,69.56,10400.0,52.5143,52.5143,52.4916,52.5067,10400.0
2014-08-28 15:15:00,69.56,69.59,69.54,69.58,15900.0,52.5067,52.5294,52.4916,52.5218,15900.0
2014-08-28 15:20:00,69.58,69.61,69.57,69.57,13700.0,52.5218,52.5445,52.5143,52.5143,13700.0
2014-08-28 15:25:00,69.58,69.61,69.58,69.6,14200.0,52.5218,52.5445,52.5218,52.5369,14200.0
2014-08-28 15:30:00,69.6,69.65,69.6,69.64,20000.0,52.5369,52.5747,52.5369,52.5671,20000.0
2014-08-28 15:35:00,69.64,69.66,69.62,69.63,18800.0,52.5671,52.5822,52.552,52.5596,18800.0
2014-08-28 15:40:00,69.62,69.65,69.61,69.63,20700.0,52.552,52.5747,52.5445,52.5596,20700.0
2014-08-28 15:45:00,69.64,69.64,69.58,69.6,42100.0,52.5671,52.5671,52.5218,52.5369,42100.0
2014-08-28 15:50:00,69.6,69.6,69.54,69.56,36200.0,52.5369,52.5369,52.4916,52.5067,36200.0
2014-08-28 15:55:00,69.56,69.59,69.54,69.57,58700.0,52.5067,52.5294,52.4916,52.5143,58700.0
2014-08-29 09:30:00,69.98,69.98,69.71,69.77,32500.0,52.8238,52.8238,52.62,52.6653,32500.0
2014-08-29 09:35:00,69.78,69.83,69.59,69.59,6700.0,52.6728,52.7106,52.5294,52.5294,6700.0
2014-08-29 09:40:00,69.59,69.64,69.5,69.63,19200.0,52.5294,52.5671,52.4615,52.5596,19200.0
2014-08-29 09:45:00,69.64,69.65,69.52,69.52,14900.0,52.5671,52.5747,52.4766,52.4766,14900.0
2014-08-29 09:50:00,69.52,69.6,69.51,69.53,17600.0,52.4766,52.5369,52.469,52.4841,17600.0
2014-08-29 09:55:00,69.52,69.62,69.47,69.59,8700.0,52.4766,52.552,52.4388,52.5294,8700.0
2014-08-29 10:00:00,69.6,69.6,69.5,69.5,6500.0,52.5369,52.5369,52.4615,52.4615,6500.0
2014-08-29 10:05:00,69.48,69.56,69.42,69.44,14300.0,52.4464,52.5067,52.4011,52.4162,14300.0
2014-08-29 10:10:00,69.43,69.43,69.31,69.36,15800.0,52.4086,52.4086,52.318,52.3558,15800.0
2014-08-29 10:15:00,69.36,69.43,69.34,69.4,8900.0,52.3558,52.4086,52.3407,52.386,8900.0
2014-08-29 10:20:00,69.38,69.44,69.36,69.39,9800.0,52.3709,52.4162,52.3558,52.3784,9800.0
2014-08-29 10:25:00,69.38,69.48,69.38,69.43,9600.0,52.3709,52.4464,52.3709,52.4086,9600.0
2014-08-29 10:30:00,69.43,69.5,69.41,69.5,9300.0,52.4086,52.4615,52.3935,52.4615,9300.0
2014-08-29 10:35:00,69.5,69.51,69.45,69.45,5600.0,52.4615,52.469,52.4237,52.4237,5600.0
2014-08-29 10:40:00,69.43,69.52,69.43,69.5,7900.0,52.4086,52.4766,52.4086,52.4615,7900.0
2014-08-29 10:45:00,69.5,69.55,69.49,69.55,5500.0,52.4615,52.4992,52.4539,52.4992,5500.0
2014-08-29 10:50:00,69.56,69.6,69.56,69.57,5300.0,52.5067,52.5369,52.5067,52.5143,5300.0
2014-08-29 10:55:00,69.58,69.66,69.58,69.65,7200.0,52.5218,52.5822,52.5218,52.5747,7200.0
2014-08-29 11:00:00,69.65,69.68,69.63,69.65,5600.0,52.5747,52.5973,52.5596,52.5747,5600.0
2014-08-29 11:05:00,69.65,69.68,69.61,69.62,7400.0,52.5747,52.5973,52.5445,52.552,7400.0
2014-08-29 11:10:00,69.61,69.67,69.6,69.67,6400.0,52.5445,52.5898,52.5369,52.5898,6400.0
2014-08-29 11:15:00,69.67,69.67,69.61,69.61,6500.0,52.5898,52.5898,52.5445,52.5445,6500.0
2014-08-29 11:20:00,69.61,69.67,69.6,69.66,14800.0,52.5445,52.5898,52.5369,52.5822,14800.0
2014-08-29 11:25:00,69.65,69.66,69.62,69.63,16700.0,52.5747,52.5822,52.552,52.5596,16700.0
2014-08-29 11:30:00,69.65,69.66,69.62,69.65,23000.0,52.5747,52.5822,52.552,52.5747,23000.0
2014-08-29 11:35:00,69.65,69.69,69.65,69.67,6700.0,52.5747,52.6049,52.5747,52.5898,6700.0
2014-08-29 11:40:00,69.67,69.68,69.64,69.66,5000.0,52.5898,52.5973,52.5671,52.5822,5000.0
2014-08-29 11:45:00,69.65,69.7,69.65,69.69,12200.0,52.5747,52.6124,52.5747,52.6049,12200.0
2014-08-29 11:50:00,69.7,69.73,69.7,69.7,4900.0,52.6124,52.6351,52.6124,52.6124,4900.0
2014-08-29 11:55:00,69.7,69.73,69.69,69.73,3900.0,52.6124,52.6351,52.6049,52.6351,3900.0
2014-08-29 12:00:00,69.73,69.75,69.71,69.71,7400.0,52.6351,52.6502,52.62,52.62,7400.0
2014-08-29 12:05:00,69.72,69.72,69.69,69.69,5800.0,52.6275,52.6275,52.6049,52.6049,5800.0
2014-08-29 12:10:00,69.69,69.72,69.69,69.69,6100.0,52.6049,52.6275,52.6049,52.6049,6100.0
2014-08-29 12:15:00,69.69,69.72,69.68,69.68,7900.0,52.6049,52.6275,52.5973,52.5973,7900.0
2014-08-29 12:20:00,69.67,69.68,69.66,69.66,1700.0,52.5898,52.5973,52.5822,52.5822,1700.0
2014-08-29 12:25:00,69.65,69.69,69.61,69.68,14300.0,52.5747,52.6049,52.5445,52.5973,14300.0
2014-08-29 12:30:00,69.67,69.71,69.65,69.67,22500.0,52.5898,52.62,52.5747,52.5898,22500.0
2014-08-29 12:35:00,69.67,69.7,69.67,69.69,7600.0,52.5898,52.6124,52.5898,52.6049,7600.0
2014-08-29 12:40:00,69.68,69.69,69.66,69.67,7000.0,52.5973,52.6049,52.5822,52.5898,7000.0
2014-08-29 12:45:00,69.67,69.7,69.67,69.68,6700.0,52.5898,52.6124,52.5898,52.5973,6700.0
2014-08-29 12:50:00,69.69,69.72,69.68,69.71,2500.0,52.6049,52.6275,52.5973,52.62,2500.0
2014-08-29 12:55:00,69.72,69.72,69.7,69.7,8200.0,52.6275,52.6275,52.6124,52.6124,8200.0
2014-08-29 13:00:00,69.7,69.72,69.7,69.72,3800.0,52.6124,52.6275,52.6124,52.6275,3800.0
2014-08-29 13:05:00,69.71,69.72,69.69,69.72,3500.0,52.62,52.6275,52.6049,52.6275,3500.0
2014-08-29 13:10:00,69.71,69.72,69.69,69.72,5700.0,52.62,52.6275,52.6049,52.6275,5700.0
2014-08-29 13:15:00,69.72,69.72,69.69,69.69,8400.0,52.6275,52.6275,52.6049,52.6049,8400.0
2014-08-29 13:20:00,69.7,69.7,69.66,69.66,8200.0,52.6124,52.6124,52.5822,52.5822,8200.0
2014-08-29 13:25:00,69.65,69.69,69.65,69.68,10600.0,52.5747,52.6049,52.5747,52.5973,10600.0
2014-08-29 13:30:00,69.69,69.7,69.65,69.65,19000.0,52.6049,52.6124,52.5747,52.5747,19000.0
2014-08-29 13:35:00,69.65,69.67,69.64,69.67,5900.0,52.5747,52.5898,52.5671,52.5898,5900.0
2014-08-29 13:40:00,69.67,69.68,69.66,69.67,6600.0,52.5898,52.5973,52.5822,52.5898,6600.0
2014-08-29 13:45:00,69.67,69.69,69.65,69.69,6300.0,52.5898,52.6049,52.5747,52.6049,6300.0
2014-08-29 13:50:00,69.69,69.7,69.67,69.7,7200.0,52.6049,52.6124,52.5898,52.6124,7200.0
2014-08-29 13:55:00,69.69,69.7,69.68,69.69,5600.0,52.6049,52.6124,52.5973,52.6049,5600.0
2014-08-29 14:00:00,69.69,69.73,69.69,69.72,7900.0,52.6049,52.6351,52.6049,52.6275,7900.0
2014-08-29 14:05:00,69.72,69.76,69.72,69.75,8800.0,52.6275,52.6577,52.6275,52.6502,8800.0
2014-08-29 14:10:00,69.75,69.77,69.75,69.76,6300.0,52.6502,52.6653,52.6502,52.6577,6300.0
2014-08-29 14:15:00,69.76,69.76,69.72,69.75,13200.0,52.6577,52.6577,52.6275,52.6502,13200.0
2014-08-29 14:20:00,69.75,69.75,69.73,69.74,3800.0,52.6502,52.6502,52.6351,52.6426,3800.0
2014-08-29 14:25:00,69.74,69.76,69.73,69.76,8700.0,52.6426,52.6577,52.6351,52.6577,8700.0
2014-08-29 14:30:00,69.75,69.76,69.71,69.71,8000.0,52.6502,52.6577,52.62,52.62,8000.0
2014-08-29 14:35:00,69.71,69.72,69.7,69.72,6600.0,52.62,52.6275,52.6124,52.6275,6600.0
2014-08-29 14:40:00,69.71,69.71,69.69,69.7,13600.0,52.62,52.62,52.6049,52.6124,13600.0
2014-08-29 14:45:00,69.69,69.72,69.69,69.7,6800.0,52.6049,52.6275,52.6049,52.6124,6800.0
2014-08-29 14:50:00,69.7,69.71,69.68,69.7,7500.0,52.6124,52.62,52.5973,52.6124,7500.0
2014-08-29 14:55:00,69.7,69.7,69.69,69.7,3300.0,52.6124,52.6124,52.6049,52.6124,3300.0
2014-08-29 15:00:00,69.69,69.73,69.69,69.72,17100.0,52.6049,52.6351,52.6049,52.6275,17100.0
2014-08-29 15:05:00,69.71,69.72,69.68,69.71,9600.0,52.62,52.6275,52.5973,52.62,9600.0
2014-08-29 15:10:00,69.7,69.74,69.7,69.74,18200.0,52.6124,52.6426,52.6124,52.6426,18200.0
2014-08-29 15:15:00,69.74,69.74,69.73,69.74,6300.0,52.6426,52.6426,52.6351,52.6426,6300.0
2014-08-29 15:20:00,69.73,69.75,69.71,69.75,14800.0,52.6351,52.6502,52.62,52.6502,14800.0
2014-08-29 15:25:00,69.74,69.75,69.73,69.74,5600.0,52.6426,52.6502,52.6351,52.6426,5600.0
2014-08-29 15:30:00,69.73,69.74,69.72,69.73,15000.0,52.6351,52.6426,52.6275,52.6351,15000.0
2014-08-29 15:35:00,69.73,69.77,69.73,69.77,14000.0,52.6351,52.6653,52.6351,52.6653,14000.0
2014-08-29 15:40:00,69.77,69.77,69.76,69.77,10600.0,52.6653,52.6653,52.6577,52.6653,10600.0
2014-08-29 15:45:00,69.77,69.83,69.77,69.82,32700.0,52.6653,52.7106,52.6653,52.703,32700.0
2014-08-29 15:50:00,69.83,69.84,69.79,69.81,40200.0,52.7106,52.7181,52.6804,52.6955,40200.0
2014-08-29 15:55:00,69.81,69.85,69.81,69.81,70400.0,52.6955,52.7256,52.6955,52.6955,70400.0
2014-09-02 09:30:00,70.0,70.16,69.94,70.05,45300.0,52.8389,52.9596,52.7936,52.8766,45300.0
2014-09-02 09:35:00,70.02,70.08,69.85,69.87,18900.0,52.854,52.8993,52.7256,52.7407,18900.0
2014-09-02 09:40:00,69.85,69.89,69.76,69.76,8000.0,52.7256,52.7558,52.6577,52.6577,8000.0
2014-09-02 09:45:00,69.75,69.98,69.72,69.97,18100.0,52.6502,52.8238,52.6275,52.8162,18100.0
2014-09-02 09:50:00,69.98,70.03,69.96,69.98,13500.0,52.8238,52.8615,52.8087,52.8238,13500.0
2014-09-02 09:55:00,69.96,70.0,69.92,69.99,21400.0,52.8087,52.8389,52.7785,52.8313,21400.0
2014-09-02 10:00:00,69.99,70.09,69.92,70.01,32300.0,52.8313,52.9068,52.7785,52.8464,32300.0
2014-09-02 10:05:00,70.02,70.09,70.01,70.08,17600.0,52.854,52.9068,52.8464,52.8993,17600.0
2014-09-02 10:10:00,70.08,70.19,70.08,70.14,31100.0,52.8993,52.9823,52.8993,52.9446,31100.0
2014-09-02 10:15:00,70.14,70.21,70.12,70.16,18900.0,52.9446,52.9974,52.9295,52.9596,18900.0
2014-09-02 10:20:00,70.16,70.26,70.09,70.24,13300.0,52.9596,53.0351,52.9068,53.02,13300.0
2014-09-02 10:25:00,70.25,70.35,70.2,70.32,48500.0,53.0276,53.1031,52.9898,53.0804,48500.0
2014-09-02 10:30:00,70.31,70.32,70.19,70.27,22000.0,53.0729,53.0804,52.9823,53.0427,22000.0
2014-09-02 10:35:00,70.27,70.33,70.23,70.33,20100.0,53.0427,53.088,53.0125,53.088,20100.0
2014-09-02 10:40:00,70.33,70.47,70.32,70.47,22000.0,53.088,53.1936,53.0804,53.1936,22000.0
2014-09-02 10:45:00,70.46,70.46,70.36,70.36,13000.0,53.1861,53.1861,53.1106,53.1106,13000.0
2014-09-02 10:50:00,70.36,70.49,70.36,70.48,23000.0,53.1106,53.2087,53.1106,53.2012,23000.0
2014-09-02 10:55:00,70.47,70.49,70.45,70.48,29000.0,53.1936,53.2087,53.1786,53.2012,29000.0
2014-09-02 11:00:00,70.47,70.48,70.44,70.46,41500.0,53.1936,53.2012,53.171,53.1861,41500.0
2014-09-02 11:05:00,70.47,70.47,70.37,70.42,28900.0,53.1936,53.1936,53.1182,53.1559,28900.0
2014-09-02 11:10:00,70.42,70.43,70.24,70.24,14900.0,53.1559,53.1635,53.02,53.02,14900.0
2014-09-02 11:15:00,70.25,70.25,70.16,70.21,39000.0,53.0276,53.0276,52.9596,52.9974,39000.0
2014-09-02 11:20:00,70.2,70.22,70.16,70.2,20700.0,52.9898,53.0049,52.9596,52.9898,20700.0
2014-09-02 11:25:00,70.19,70.21,70.15,70.17,26000.0,52.9823,52.9974,52.9521,52.9672,26000.0
2014-09-02 11:30:00,70.18,70.23,70.18,70.22,16900.0,52.9747,53.0125,52.9747,53.0049,16900.0
2014-09-02 11:35:00,70.21,70.25,70.18,70.21,9900.0,52.9974,53.0276,52.9747,52.9974,9900.0
2014-09-02 11:40:00,70.21,70.25,70.18,70.23,30000.0,52.9974,53.0276,52.9747,53.0125,30000.0
2014-09-02 11:45:00,70.23,70.25,70.16,70.18,44900.0,53.0125,53.0276,52.9596,52.9747,44900.0
2014-09-02 11:50:00,70.17,70.2,69.96,69.96,57300.0,52.9672,52.9898,52.8087,52.8087,57300.0
2014-09-02 11:55:00,69.97,69.99,69.96,69.97,7700.0,52.8162,52.8313,52.8087,52.8162,7700.0
2014-09-02 12:00:00,69.96,70.01,69.93,69.99,11800.0,52.8087,52.8464,52.786,52.8313,11800.0
2014-09-02 12:05:00,69.99,70.03,69.99,70.02,6000.0,52.8313,52.8615,52.8313,52.854,6000.0
2014-09-02 12:10:00,70.03,70.13,70.03,70.11,21300.0,52.8615,52.937,52.8615,52.9219,21300.0
2014-09-02 12:15:00,70.11,70.19,70.11,70.16,26800.0,52.9219,52.9823,52.9219,52.9596,26800.0
2014-09-02 12:20:00,70.15,70.21,70.15,70.2,16700.0,52.9521,52.9974,52.9521,52.9898,16700.0
2014-09-02 12:25:00,70.2,70.2,70.12,70.12,19500.0,52.9898,52.9898,52.9295,52.9295,19500.0
2014-09-02 12:30:00,70.13,70.13,70.02,70.04,16700.0,52.937,52.937,52.854,52.8691,16700.0
2014-09-02 12:35:00,70.05,70.05,69.98,69.99,10600.0,52.8766,52.8766,52.8238,52.8313,10600.0
2014-09-02 12:40:00,69.98,70.0,69.88,69.88,16500.0,52.8238,52.8389,52.7483,52.7483,16500.0
2014-09-02 12:45:00,69.87,69.91,69.83,69.9,13600.0,52.7407,52.7709,52.7106,52.7634,13600.0
2014-09-02 12:50:00,69.9,69.96,69.89,69.89,15900.0,52.7634,52.8087,52.7558,52.7558,15900.0
2014-09-02 12:55:00,69.89,69.9,69.84,69.84,3500.0,52.7558,52.7634,52.7181,52.7181,3500.0
2014-09-02 13:00:00,69.84,69.84,69.76,69.78,15200.0,52.7181,52.7181,52.6577,52.6728,15200.0
2014-09-02 13:05:00,69.78,69.88,69.77,69.84,13300.0,52.6728,52.7483,52.6653,52.7181,13300.0
2014-09-02 13:10:00,69.84,69.86,69.8,69.82,7200.0,52.7181,52.7332,52.6879,52.703,7200.0
2014-09-02 13:15:00,69.83,69.86,69.83,69.84,5400.0,52.7106,52.7332,52.7106,52.7181,5400.0
2014-09-02 13:20:00,69.83,69.88,69.83,69.88,11300.0,52.7106,52.7483,52.7106,52.7483,11300.0
2014-09-02 13:25:00,69.88,69.9,69.84,69.9,23700.0,52.7483,52.7634,52.7181,52.7634,23700.0
2014-09-02 13:30:00,69.9,69.91,69.83,69.84,6100.0,52.7634,52.7709,52.7106,52.7181,6100.0
2014-09-02 13:35:00,69.84,69.91,69.84,69.9,7300.0,52.7181,52.7709,52.7181,52.7634,7300.0
2014-09-02 13:40:00,69.9,69.92,69.84,69.85,12200.0,52.7634,52.7785,52.7181,52.7256,12200.0
2014-09-02 13:45:00,69.84,69.89,69.84,69.88,9000.0,52.7181,52.7558,52.7181,52.7483,9000.0
2014-09-02 13:50:00,69.89,69.98,69.89,69.96,13100.0,52.7558,52.8238,52.7558,52.8087,13100.0
2014-09-02 13:55:00,69.96,70.05,69.96,70.05,20100.0,52.8087,52.8766,52.8087,52.8766,20100.0
2014-09-02 14:00:00,70.05,70.09,70.04,70.09,41400.0,52.8766,52.9068,52.8691,52.9068,41400.0
2014-09-02 14:05:00,70.09,70.19,70.09,70.18,21400.0,52.9068,52.9823,52.9068,52.9747,21400.0
2014-09-02 14:10:00,70.17,70.18,70.15,70.16,8200.0,52.9672,52.9747,52.9521,52.9596,8200.0
2014-09-02 14:15:00,70.16,70.23,70.16,70.21,22800.0,52.9596,53.0125,52.9596,52.9974,22800.0
2014-09-02 14:20:00,70.21,70.23,70.2,70.23,18000.0,52.9974,53.0125,52.9898,53.0125,18000.0
2014-09-02 14:25:00,70.24,70.26,70.19,70.2,16900.0,53.02,53.0351,52.9823,52.9898,16900.0
2014-09-02 14:30:00,70.2,70.2,70.17,70.17,11100.0,52.9898,52.9898,52.9672,52.9672,11100.0
2014-09-02 14:35:00,70.17,70.17,70.15,70.17,11500.0,52.9672,52.9672,52.9521,52.9672,11500.0
2014-09-02 14:40:00,70.17,70.21,70.17,70.2,5900.0,52.9672,52.9974,52.9672,52.9898,5900.0
2014-09-02 14:45:00,70.21,70.25,70.2,70.24,13300.0,52.9974,53.0276,52.9898,53.02,13300.0
2014-09-02 14:50:00,70.24,70.29,70.24,70.28,14100.0,53.02,53.0578,53.02,53.0502,14100.0
2014-09-02 14:55:00,70.27,70.3,70.27,70.3,10800.0,53.0427,53.0653,53.0427,53.0653,10800.0
2014-09-02 15:00:00,70.3,70.32,70.29,70.32,11900.0,53.0653,53.0804,53.0578,53.0804,11900.0
2014-09-02 15:05:00,70.32,70.37,70.32,70.37,31500.0,53.0804,53.1182,53.0804,53.1182,31500.0
2014-09-02 15:10:00,70.37,70.37,70.3,70.31,14200.0,53.1182,53.1182,53.0653,53.0729,14200.0
2014-09-02 15:15:00,70.31,70.34,70.3,70.3,26400.0,53.0729,53.0955,53.0653,53.0653,26400.0
2014-09-02 15:20:00,70.29,70.3,70.28,70.29,10500.0,53.0578,53.0653,53.0502,53.0578,10500.0
2014-09-02 15:25:00,70.29,70.32,70.28,70.29,19300.0,53.0578,53.0804,53.0502,53.0578,19300.0
2014-09-02 15:30:00,70.29,70.29,70.24,70.27,20900.0,53.0578,53.0578,53.02,53.0427,20900.0
2014-09-02 15:35:00,70.26,70.28,70.26,70.28,14800.0,53.0351,53.0502,53.0351,53.0502,14800.0
2014-09-02 15:40:00,70.28,70.33,70.26,70.32,26800.0,53.0502,53.088,53.0351,53.0804,26800.0
2014-09-02 15:45:00,70.33,70.34,70.31,70.33,30400.0,53.088,53.0955,53.0729,53.088,30400.0
2014-09-02 15:50:00,70.34,70.35,70.3,70.3,26900.0,53.0955,53.1031,53.0653,53.0653,26900.0
2014-09-02 15:55:00,70.31,70.31,70.22,70.26,78400.0,53.0729,53.0729,53.0049,53.0351,78400.0
2014-09-03 09:30:00,70.56,70.6,70.47,70.47,27600.0,53.2616,53.2918,53.1936,53.1936,27600.0
2014-09-03 09:35:00,70.52,70.57,70.41,70.41,15400.0,53.2314,53.2691,53.1484,53.1484,15400.0
2014-09-03 09:40:00,70.44,70.45,70.33,70.33,10600.0,53.171,53.1786,53.088,53.088,10600.0
2014-09-03 09:45:00,70.37,70.39,70.27,70.29,12800.0,53.1182,53.1333,53.0427,53.0578,12800.0
2014-09-03 09:50:00,70.3,70.33,70.11,70.17,16300.0,53.0653,53.088,52.9219,52.9672,16300.0
2014-09-03 09:55:00,70.18,70.23,70.16,70.22,12500.0,52.9747,53.0125,52.9596,53.0049,12500.0
2014-09-03 10:00:00,70.22,70.29,70.17,70.17,9100.0,53.0049,53.0578,52.9672,52.9672,9100.0
2014-09-03 10:05:00,70.16,70.19,70.14,70.14,12400.0,52.9596,52.9823,52.9446,52.9446,12400.0
2014-09-03 10:10:00,70.13,70.21,70.12,70.19,20800.0,52.937,52.9974,52.9295,52.9823,20800.0
2014-09-03 10:15:00,70.2,70.26,70.2,70.2,28100.0,52.9898,53.0351,52.9898,52.9898,28100.0
2014-09-03 10:20:00,70.21,70.23,70.02,70.03,25200.0,52.9974,53.0125,52.854,52.8615,25200.0
2014-09-03 10:25:00,70.03,70.03,69.94,69.98,26900.0,52.8615,52.8615,52.7936,52.8238,26900.0
2014-09-03 10:30:00,69.99,70.01,69.98,70.0,23900.0,52.8313,52.8464,52.8238,52.8389,23900.0
2014-09-03 10:35:00,70.01,70.02,69.95,69.97,18000.0,52.8464,52.854,52.8011,52.8162,18000.0
2014-09-03 10:40:00,69.97,70.02,69.97,70.0,66800.0,52.8162,52.854,52.8162,52.8389,66800.0
2014-09-03 10:45:00,69.99,70.05,69.98,70.05,26000.0,52.8313,52.8766,52.8238,52.8766,26000.0
2014-09-03 10:50:00,70.04,70.04,70.0,70.03,11600.0,52.8691,52.8691,52.8389,52.8615,11600.0
2014-09-03 10:55:00,70.04,70.05,70.0,70.0,13300.0,52.8691,52.8766,52.8389,52.8389,13300.0
2014-09-03 11:00:00,70.01,70.04,69.95,69.98,21100.0,52.8464,52.8691,52.8011,52.8238,21100.0
2014-09-03 11:05:00,69.99,70.05,69.99,70.05,23100.0,52.8313,52.8766,52.8313,52.8766,23100.0
2014-09-03 11:10:00,70.05,70.05,70.0,70.01,10300.0,52.8766,52.8766,52.8389,52.8464,10300.0
2014-09-03 11:15:00,70.01,70.01,69.92,69.93,21800.0,52.8464,52.8464,52.7785,52.786,21800.0
2014-09-03 11:20:00,69.93,69.95,69.85,69.87,31400.0,52.786,52.8011,52.7256,52.7407,31400.0
2014-09-03 11:25:00,69.88,69.88,69.72,69.73,23500.0,52.7483,52.7483,52.6275,52.6351,23500.0
2014-09-03 11:30:00,69.74,69.84,69.74,69.82,15700.0,52.6426,52.7181,52.6426,52.703,15700.0
2014-09-03 11:35:00,69.82,69.91,69.81,69.87,9200.0,52.703,52.7709,52.6955,52.7407,9200.0
2014-09-03 11:40:00,69.87,69.91,69.84,69.86,35200.0,52.7407,52.7709,52.7181,52.7332,35200.0
2014-09-03 11:45:00,69.85,69.87,69.82,69.86,27500.0,52.7256,52.7407,52.703,52.7332,27500.0
2014-09-03 11:50:00,69.84,69.91,69.83,69.9,22200.0,52.7181,52.7709,52.7106,52.7634,22200.0
2014-09-03 11:55:00,69.91,69.94,69.83,69.83,18800.0,52.7709,52.7936,52.7106,52.7106,18800.0
2014-09-03 12:00:00,69.84,69.85,69.81,69.83,13500.0,52.7181,52.7256,52.6955,52.7106,13500.0
2014-09-03 12:05:00,69.83,69.87,69.82,69.87,11500.0,52.7106,52.7407,52.703,52.7407,11500.0
2014-09-03 12:10:00,69.86,69.88,69.86,69.88,10600.0,52.7332,52.7483,52.7332,52.7483,10600.0
2014-09-03 12:15:00,69.87,69.88,69.86,69.87,19600.0,52.7407,52.7483,52.7332,52.7407,19600.0
2014-09-03 12:20:00,69.86,69.87,69.8,69.82,17800.0,52.7332,52.7407,52.6879,52.703,17800.0
2014-09-03 12:25:00,69.81,69.84,69.81,69.83,6700.0,52.6955,52.7181,52.6955,52.7106,6700.0
2014-09-03 12:30:00,69.83,69.84,69.81,69.83,15000.0,52.7106,52.7181,52.6955,52.7106,15000.0
2014-09-03 12:35:00,69.83,69.91,69.82,69.91,10500.0,52.7106,52.7709,52.703,52.7709,10500.0
2014-09-03 12:40:00,69.91,69.98,69.9,69.95,11300.0,52.7709,52.8238,52.7634,52.8011,11300.0
2014-09-03 12:45:00,69.96,69.97,69.89,69.94,25500.0,52.8087,52.8162,52.7558,52.7936,25500.0
2014-09-03 12:50:00,69.93,69.93,69.89,69.89,7800.0,52.786,52.786,52.7558,52.7558,7800.0
2014-09-03 12:55:00,69.89,69.93,69.89,69.93,4700.0,52.7558,52.786,52.7558,52.786,4700.0
2014-09-03 13:00:00,69.93,69.94,69.91,69.93,6700.0,52.786,52.7936,52.7709,52.786,6700.0
2014-09-03 13:05:00,69.93,69.97,69.92,69.93,15900.0,52.786,52.8162,52.7785,52.786,15900.0
2014-09-03 13:10:00,69.93,69.98,69.93,69.98,4700.0,52.786,52.8238,52.786,52.8238,4700.0
2014-09-03 13:15:00,69.98,69.98,69.95,69.96,7100.0,52.8238,52.8238,52.8011,52.8087,7100.0
2014-09-03 13:20:00,69.96,69.97,69.94,69.95,13400.0,52.8087,52.8162,52.7936,52.8011,13400.0
2014-09-03 13:25:00,69.95,69.97,69.94,69.95,5100.0,52.8011,52.8162,52.7936,52.8011,5100.0
2014-09-03 13:30:00,69.96,69.98,69.95,69.95,10500.0,52.8087,52.8238,52.8011,52.8011,10500.0
2014-09-03 13:35:00,69.95,69.96,69.92,69.92,5000.0,52.8011,52.8087,52.7785,52.7785,5000.0
2014-09-03 13:40:00,69.91,69.94,69.9,69.94,10900.0,52.7709,52.7936,52.7634,52.7936,10900.0
2014-09-03 13:45:00,69.94,69.97,69.89,69.9,29400.0,52.7936,52.8162,52.7558,52.7634,29400.0
2014-09-03 13:50:00,69.89,69.9,69.86,69.87,12200.0,52.7558,52.7634,52.7332,52.7407,12200.0
2014-09-03 13:55:00,69.86,69.89,69.85,69.89,9800.0,52.7332,52.7558,52.7256,52.7558,9800.0
2014-09-03 14:00:00,69.89,69.89,69.85,69.86,14800.0,52.7558,52.7558,52.7256,52.7332,14800.0
2014-09-03 14:05:00,69.87,69.88,69.82,69.82,26600.0,52.7407,52.7483,52.703,52.703,26600.0
2014-09-03 14:10:00,69.82,69.84,69.81,69.81,10900.0,52.703,52.7181,52.6955,52.6955,10900.0
2014-09-03 14:15:00,69.81,69.82,69.77,69.78,29200.0,52.6955,52.703,52.6653,52.6728,29200.0
2014-09-03 14:20:00,69.77,69.78,69.75,69.78,8600.0,52.6653,52.6728,52.6502,52.6728,8600.0
2014-09-03 14:25:00,69.78,69.78,69.71,69.76,24200.0,52.6728,52.6728,52.62,52.6577,24200.0
2014-09-03 14:30:00,69.77,69.8,69.77,69.79,10800.0,52.6653,52.6879,52.6653,52.6804,10800.0
2014-09-03 14:35:00,69.8,69.86,69.8,69.84,13900.0,52.6879,52.7332,52.6879,52.7181,13900.0
2014-09-03 14:40:00,69.84,69.86,69.84,69.86,6200.0,52.7181,52.7332,52.7181,52.7332,6200.0
2014-09-03 14:45:00,69.86,69.88,69.82,69.83,12100.0,52.7332,52.7483,52.703,52.7106,12100.0
2014-09-03 14:50:00,69.83,69.83,69.77,69.79,35400.0,52.7106,52.7106,52.6653,52.6804,35400.0
2014-09-03 14:55:00,69.79,69.79,69.74,69.77,10000.0,52.6804,52.6804,52.6426,52.6653,10000.0
2014-09-03 15:00:00,69.76,69.76,69.71,69.73,12400.0,52.6577,52.6577,52.62,52.6351,12400.0
2014-09-03 15:05:00,69.72,69.79,69.72,69.79,18100.0,52.6275,52.6804,52.6275,52.6804,18100.0
2014-09-03 15:10:00,69.78,69.82,69.77,69.79,24600.0,52.6728,52.703,52.6653,52.6804,24600.0
2014-09-03 15:15:00,69.79,69.82,69.75,69.79,40500.0,52.6804,52.703,52.6502,52.6804,40500.0
2014-09-03 15:20:00,69.78,69.81,69.77,69.79,13100.0,52.6728,52.6955,52.6653,52.6804,13100.0
2014-09-03 15:25:00,69.78,69.8,69.75,69.75,37700.0,52.6728,52.6879,52.6502,52.6502,37700.0
2014-09-03 15:30:00,69.76,69.77,69.71,69.73,45400.0,52.6577,52.6653,52.62,52.6351,45400.0
2014-09-03 15:35:00,69.74,69.78,69.72,69.75,28700.0,52.6426,52.6728,52.6275,52.6502,28700.0
2014-09-03 15:40:00,69.76,69.77,69.75,69.77,13200.0,52.6577,52.6653,52.6502,52.6653,13200.0
2014-09-03 15:45:00,69.77,69.78,69.71,69.74,50900.0,52.6653,52.6728,52.62,52.6426,50900.0
2014-09-03 15:50:00,69.74,69.8,69.73,69.78,51800.0,52.6426,52.6879,52.6351,52.6728,51800.0
2014-09-03 15:55:00,69.78,69.81,69.77,69.81,872300.0,52.6728,52.6955,52.6653,52.6955,872300.0
2014-09-04 09:30:00,69.81,69.99,69.77,69.84,65100.0,52.6955,52.8313,52.6653,52.7181,65100.0
2014-09-04 09:35:00,69.92,70.08,69.89,70.06,17500.0,52.7785,52.8993,52.7558,52.8842,17500.0
2014-09-04 09:40:00,70.03,70.29,70.01,70.28,13900.0,52.8615,53.0578,52.8464,53.0502,13900.0
2014-09-04 09:45:00,70.28,70.34,70.17,70.19,16000.0,53.0502,53.0955,52.9672,52.9823,16000.0
2014-09-04 09:50:00,70.2,70.25,70.15,70.15,20800.0,52.9898,53.0276,52.9521,52.9521,20800.0
2014-09-04 09:55:00,70.15,70.21,70.11,70.16,11300.0,52.9521,52.9974,52.9219,52.9596,11300.0
2014-09-04 10:00:00,70.18,70.26,70.16,70.16,14500.0,52.9747,53.0351,52.9596,52.9596,14500.0
2014-09-04 10:05:00,70.17,70.28,70.17,70.27,6200.0,52.9672,53.0502,52.9672,53.0427,6200.0
2014-09-04 10:10:00,70.24,70.32,70.23,70.23,25000.0,53.02,53.0804,53.0125,53.0125,25000.0
2014-09-04 10:15:00,70.21,70.24,70.2,70.2,34300.0,52.9974,53.02,52.9898,52.9898,34300.0
2014-09-04 10:20:00,70.23,70.24,70.17,70.19,15000.0,53.0125,53.02,52.9672,52.9823,15000.0
2014-09-04 10:25:00,70.2,70.21,70.15,70.15,27000.0,52.9898,52.9974,52.9521,52.9521,27000.0
2014-09-04 10:30:00,70.16,70.22,70.15,70.17,12800.0,52.9596,53.0049,52.9521,52.9672,12800.0
2014-09-04 10:35:00,70.16,70.18,70.12,70.15,9700.0,52.9596,52.9747,52.9295,52.9521,9700.0
2014-09-04 10:40:00,70.16,70.19,70.11,70.17,14300.0,52.9596,52.9823,52.9219,52.9672,14300.0
2014-09-04 10:45:00,70.17,70.2,70.14,70.2,20400.0,52.9672,52.9898,52.9446,52.9898,20400.0
2014-09-04 10:50:00,70.19,70.21,70.16,70.2,21600.0,52.9823,52.9974,52.9596,52.9898,21600.0
2014-09-04 10:55:00,70.2,70.2,70.15,70.16,9400.0,52.9898,52.9898,52.9521,52.9596,9400.0
2014-09-04 11:00:00,70.17,70.24,70.14,70.16,31600.0,52.9672,53.02,52.9446,52.9596,31600.0
2014-09-04 11:05:00,70.16,70.21,70.15,70.19,16100.0,52.9596,52.9974,52.9521,52.9823,16100.0
2014-09-04 11:10:00,70.19,70.2,70.14,70.17,20600.0,52.9823,52.9898,52.9446,52.9672,20600.0
2014-09-04 11:15:00,70.17,70.18,70.14,70.18,11100.0,52.9672,52.9747,52.9446,52.9747,11100.0
2014-09-04 11:20:00,70.18,70.19,70.13,70.18,14200.0,52.9747,52.9823,52.937,52.9747,14200.0
2014-09-04 11:25:00,70.17,70.17,70.06,70.06,139600.0,52.9672,52.9672,52.8842,52.8842,139600.0
2014-09-04 11:30:00,70.06,70.15,70.05,70.1,13400.0,52.8842,52.9521,52.8766,52.9144,13400.0
2014-09-04 11:35:00,70.07,70.07,70.02,70.03,14400.0,52.8917,52.8917,52.854,52.8615,14400.0
2014-09-04 11:40:00,70.03,70.06,70.02,70.03,7800.0,52.8615,52.8842,52.854,52.8615,7800.0
2014-09-04 11:45:00,70.04,70.1,70.01,70.08,9000.0,52.8691,52.9144,52.8464,52.8993,9000.0
2014-09-04 11:50:00,70.09,70.11,70.07,70.09,8800.0,52.9068,52.9219,52.8917,52.9068,8800.0
2014-09-04 11:55:00,70.11,70.11,70.05,70.05,6500.0,52.9219,52.9219,52.8766,52.8766,6500.0
2014-09-04 12:00:00,70.06,70.11,70.05,70.11,4000.0,52.8842,52.9219,52.8766,52.9219,4000.0
2014-09-04 12:05:00,70.12,70.14,70.11,70.11,3900.0,52.9295,52.9446,52.9219,52.9219,3900.0
2014-09-04 12:10:00,70.13,70.13,70.08,70.09,3500.0,52.937,52.937,52.8993,52.9068,3500.0
2014-09-04 12:15:00,70.11,70.13,70.09,70.11,5300.0,52.9219,52.937,52.9068,52.9219,5300.0
2014-09-04 12:20:00,70.12,70.12,70.01,70.01,8200.0,52.9295,52.9295,52.8464,52.8464,8200.0
2014-09-04 12:25:00,70.01,70.02,69.93,69.97,14600.0,52.8464,52.854,52.786,52.8162,14600.0
2014-09-04 12:30:00,69.96,69.97,69.92,69.94,6800.0,52.8087,52.8162,52.7785,52.7936,6800.0
2014-09-04 12:35:00,69.94,69.99,69.94,69.96,8000.0,52.7936,52.8313,52.7936,52.8087,8000.0
2014-09-04 12:40:00,69.95,69.99,69.91,69.93,49600.0,52.8011,52.8313,52.7709,52.786,49600.0
2014-09-04 12:45:00,69.92,69.94,69.88,69.88,21100.0,52.7785,52.7936,52.7483,52.7483,21100.0
2014-09-04 12:50:00,69.89,69.91,69.87,69.88,11100.0,52.7558,52.7709,52.7407,52.7483,11100.0
2014-09-04 12:55:00,69.88,69.88,69.81,69.83,24600.0,52.7483,52.7483,52.6955,52.7106,24600.0
2014-09-04 13:00:00,69.83,69.85,69.79,69.85,22300.0,52.7106,52.7256,52.6804,52.7256,22300.0
2014-09-04 13:05:00,69.89,69.89,69.85,69.88,4800.0,52.7558,52.7558,52.7256,52.7483,4800.0
2014-09-04 13:10:00,69.9,69.91,69.84,69.86,6100.0,52.7634,52.7709,52.7181,52.7332,6100.0
2014-09-04 13:15:00,69.87,69.87,69.78,69.78,11800.0,52.7407,52.7407,52.6728,52.6728,11800.0
2014-09-04 13:20:00,69.78,69.81,69.77,69.79,9100.0,52.6728,52.6955,52.6653,52.6804,9100.0
2014-09-04 13:25:00,69.79,69.79,69.72,69.73,9700.0,52.6804,52.6804,52.6275,52.6351,9700.0
2014-09-04 13:30:00,69.73,69.75,69.68,69.7,14100.0,52.6351,52.6502,52.5973,52.6124,14100.0
2014-09-04 13:35:00,69.71,69.72,69.66,69.68,17000.0,52.62,52.6275,52.5822,52.5973,17000.0
2014-09-04 13:40:00,69.68,69.69,69.66,69.66,12000.0,52.5973,52.6049,52.5822,52.5822,12000.0
2014-09-04 13:45:00,69.66,69.67,69.64,69.67,20900.0,52.5822,52.5898,52.5671,52.5898,20900.0
2014-09-04 13:50:00,69.66,69.67,69.64,69.66,9900.0,52.5822,52.5898,52.5671,52.5822,9900.0
2014-09-04 13:55:00,69.66,69.68,69.64,69.67,8200.0,52.5822,52.5973,52.5671,52.5898,8200.0
2014-09-04 14:00:00,69.68,69.69,69.66,69.67,24000.0,52.5973,52.6049,52.5822,52.5898,24000.0
2014-09-04 14:05:00,69.67,69.69,69.6,69.63,25900.0,52.5898,52.6049,52.5369,52.5596,25900.0
2014-09-04 14:10:00,69.63,69.67,69.62,69.66,19100.0,52.5596,52.5898,52.552,52.5822,19100.0
2014-09-04 14:15:00,69.67,69.68,69.65,69.65,10400.0,52.5898,52.5973,52.5747,52.5747,10400.0
2014-09-04 14:20:00,69.65,69.66,69.62,69.63,12300.0,52.5747,52.5822,52.552,52.5596,12300.0
2014-09-04 14:25:00,69.65,69.68,69.6,69.66,27200.0,52.5747,52.5973,52.5369,52.5822,27200.0
2014-09-04 14:30:00,69.66,69.66,69.61,69.61,23800.0,52.5822,52.5822,52.5445,52.5445,23800.0
2014-09-04 14:35:00,69.62,69.63,69.54,69.54,29400.0,52.552,52.5596,52.4916,52.4916,29400.0
2014-09-04 14:40:00,69.56,69.6,69.54,69.58,16500.0,52.5067,52.5369,52.4916,52.5218,16500.0
2014-09-04 14:45:00,69.58,69.58,69.5,69.5,22400.0,52.5218,52.5218,52.4615,52.4615,22400.0
2014-09-04 14:50:00,69.51,69.52,69.48,69.48,72700.0,52.469,52.4766,52.4464,52.4464,72700.0
2014-09-04 14:55:00,69.49,69.51,69.38,69.4,54400.0,52.4539,52.469,52.3709,52.386,54400.0
2014-09-04 15:00:00,69.41,69.48,69.39,69.48,33300.0,52.3935,52.4464,52.3784,52.4464,33300.0
2014-09-04 15:05:00,69.48,69.48,69.42,69.45,15600.0,52.4464,52.4464,52.4011,52.4237,15600.0
2014-09-04 15:10:00,69.44,69.44,69.33,69.37,24100.0,52.4162,52.4162,52.3331,52.3633,24100.0
2014-09-04 15:15:00,69.39,69.44,69.3,69.31,42500.0,52.3784,52.4162,52.3105,52.318,42500.0
2014-09-04 15:20:00,69.32,69.4,69.3,69.37,32400.0,52.3256,52.386,52.3105,52.3633,32400.0
2014-09-04 15:25:00,69.36,69.41,69.35,69.38,17400.0,52.3558,52.3935,52.3482,52.3709,17400.0
2014-09-04 15:30:00,69.4,69.42,69.35,69.36,34500.0,52.386,52.4011,52.3482,52.3558,34500.0
2014-09-04 15:35:00,69.36,69.43,69.33,69.36,30600.0,52.3558,52.4086,52.3331,52.3558,30600.0
2014-09-04 15:40:00,69.35,69.41,69.33,69.4,37500.0,52.3482,52.3935,52.3331,52.386,37500.0
2014-09-04 15:45:00,69.39,69.41,69.36,69.39,47300.0,52.3784,52.3935,52.3558,52.3784,47300.0
2014-09-04 15:50:00,69.39,69.41,69.35,69.39,63400.0,52.3784,52.3935,52.3482,52.3784,63400.0
2014-09-04 15:55:00,69.41,69.41,69.35,69.37,166500.0,52.3935,52.3935,52.3482,52.3633,166500.0
2014-09-05 09:30:00,69.24,69.37,69.09,69.12,42900.0,52.2652,52.3633,52.152,52.1746,42900.0
2014-09-05 09:35:00,69.12,69.12,69.03,69.05,17500.0,52.1746,52.1746,52.1067,52.1218,17500.0
2014-09-05 09:40:00,69.04,69.05,68.54,68.71,118100.0,52.1142,52.1218,51.7368,51.8651,118100.0
2014-09-05 09:45:00,68.74,69.03,68.74,68.98,32500.0,51.8878,52.1067,51.8878,52.0689,32500.0
2014-09-05 09:50:00,68.98,68.98,68.84,68.86,30300.0,52.0689,52.0689,51.9633,51.9784,30300.0
2014-09-05 09:55:00,68.85,68.91,68.73,68.79,61300.0,51.9708,52.0161,51.8802,51.9255,61300.0
2014-09-05 10:00:00,68.79,68.83,68.64,68.67,47200.0,51.9255,51.9557,51.8123,51.8349,47200.0
2014-09-05 10:05:00,68.67,68.67,68.59,68.61,52200.0,51.8349,51.8349,51.7745,51.7896,52200.0
2014-09-05 10:10:00,68.62,68.68,68.47,68.53,72500.0,51.7972,51.8425,51.684,51.7293,72500.0
2014-09-05 10:15:00,68.53,68.61,68.33,68.36,117800.0,51.7293,51.7896,51.5783,51.6009,117800.0
2014-09-05 10:20:00,68.36,68.51,68.36,68.49,29700.0,51.6009,51.7142,51.6009,51.6991,29700.0
2014-09-05 10:25:00,68.49,68.51,68.44,68.47,37600.0,51.6991,51.7142,51.6613,51.684,37600.0
2014-09-05 10:30:00,68.46,68.48,68.33,68.35,59400.0,51.6764,51.6915,51.5783,51.5934,59400.0
2014-09-05 10:35:00,68.35,68.45,68.34,68.36,56000.0,51.5934,51.6689,51.5858,51.6009,56000.0
2014-09-05 10:40:00,68.37,68.5,68.31,68.49,35700.0,51.6085,51.7066,51.5632,51.6991,35700.0
2014-09-05 10:45:00,68.48,68.51,68.42,68.42,42100.0,51.6915,51.7142,51.6462,51.6462,42100.0
2014-09-05 10:50:00,68.42,68.51,68.41,68.49,29200.0,51.6462,51.7142,51.6387,51.6991,29200.0
2014-09-05 10:55:00,68.49,68.51,68.45,68.48,27200.0,51.6991,51.7142,51.6689,51.6915,27200.0
2014-09-05 11:00:00,68.49,68.59,68.47,68.58,42600.0,51.6991,51.7745,51.684,51.767,42600.0
2014-09-05 11:05:00,68.58,68.59,68.51,68.53,40100.0,51.767,51.7745,51.7142,51.7293,40100.0
2014-09-05 11:10:00,68.54,68.55,68.45,68.46,25700.0,51.7368,51.7444,51.6689,51.6764,25700.0
2014-09-05 11:15:00,68.47,68.55,68.47,68.51,40600.0,51.684,51.7444,51.684,51.7142,40600.0
2014-09-05 11:20:00,68.51,68.53,68.5,68.53,34400.0,51.7142,51.7293,51.7066,51.7293,34400.0
2014-09-05 11:25:00,68.53,68.53,68.48,68.51,38900.0,51.7293,51.7293,51.6915,51.7142,38900.0
2014-09-05 11:30:00,68.51,68.53,68.47,68.5,39500.0,51.7142,51.7293,51.684,51.7066,39500.0
2014-09-05 11:35:00,68.51,68.56,68.48,68.48,28500.0,51.7142,51.7519,51.6915,51.6915,28500.0
2014-09-05 11:40:00,68.47,68.61,68.47,68.55,31900.0,51.684,51.7896,51.684,51.7444,31900.0
2014-09-05 11:45:00,68.54,68.6,68.53,68.59,18200.0,51.7368,51.7821,51.7293,51.7745,18200.0
2014-09-05 11:50:00,68.59,68.62,68.55,68.56,33100.0,51.7745,51.7972,51.7444,51.7519,33100.0
2014-09-05 11:55:00,68.57,68.64,68.57,68.59,32000.0,51.7595,51.8123,51.7595,51.7745,32000.0
2014-09-05 12:00:00,68.59,68.62,68.56,68.58,22000.0,51.7745,51.7972,51.7519,51.767,22000.0
2014-09-05 12:05:00,68.59,68.64,68.56,68.59,18500.0,51.7745,51.8123,51.7519,51.7745,18500.0
2014-09-05 12:10:00,68.6,68.62,68.58,68.6,23900.0,51.7821,51.7972,51.767,51.7821,23900.0
2014-09-05 12:15:00,68.61,68.67,68.59,68.62,30600.0,51.7896,51.8349,51.7745,51.7972,30600.0
2014-09-05 12:20:00,68.63,68.65,68.58,68.63,14600.0,51.8047,51.8198,51.767,51.8047,14600.0
2014-09-05 12:25:00,68.63,68.68,68.62,68.63,17000.0,51.8047,51.8425,51.7972,51.8047,17000.0
2014-09-05 12:30:00,68.63,68.68,68.63,68.67,59400.0,51.8047,51.8425,51.8047,51.8349,59400.0
2014-09-05 12:35:00,68.68,68.75,68.68,68.72,35300.0,51.8425,51.8953,51.8425,51.8727,35300.0
2014-09-05 12:40:00,68.73,68.84,68.69,68.84,18700.0,51.8802,51.9633,51.85,51.9633,18700.0
2014-09-05 12:45:00,68.84,68.86,68.8,68.8,18300.0,51.9633,51.9784,51.9331,51.9331,18300.0
2014-09-05 12:50:00,68.8,68.83,68.78,68.83,18200.0,51.9331,51.9557,51.918,51.9557,18200.0
2014-09-05 12:55:00,68.84,68.85,68.8,68.82,14800.0,51.9633,51.9708,51.9331,51.9482,14800.0
2014-09-05 13:00:00,68.81,68.84,68.79,68.84,29000.0,51.9406,51.9633,51.9255,51.9633,29000.0
2014-09-05 13:05:00,68.84,68.9,68.84,68.9,18000.0,51.9633,52.0085,51.9633,52.0085,18000.0
2014-09-05 13:10:00,68.9,68.91,68.83,68.83,29900.0,52.0085,52.0161,51.9557,51.9557,29900.0
2014-09-05 13:15:00,68.83,68.85,68.8,68.84,15200.0,51.9557,51.9708,51.9331,51.9633,15200.0
2014-09-05 13:20:00,68.86,68.93,68.86,68.92,8600.0,51.9784,52.0312,51.9784,52.0236,8600.0
2014-09-05 13:25:00,68.91,68.99,68.9,68.99,9100.0,52.0161,52.0765,52.0085,52.0765,9100.0
2014-09-05 13:30:00,68.99,69.01,68.95,68.95,17900.0,52.0765,52.0916,52.0463,52.0463,17900.0
2014-09-05 13:35:00,68.96,68.96,68.88,68.89,29200.0,52.0538,52.0538,51.9935,52.001,29200.0
2014-09-05 13:40:00,68.9,68.96,68.86,68.94,11100.0,52.0085,52.0538,51.9784,52.0387,11100.0
2014-09-05 13:45:00,68.96,68.96,68.91,68.93,10700.0,52.0538,52.0538,52.0161,52.0312,10700.0
2014-09-05 13:50:00,68.94,68.98,68.88,68.9,70700.0,52.0387,52.0689,51.9935,52.0085,70700.0
2014-09-05 13:55:00,68.9,68.96,68.9,68.96,5200.0,52.0085,52.0538,52.0085,52.0538,5200.0
2014-09-05 14:00:00,68.96,69.03,68.96,69.03,19200.0,52.0538,52.1067,52.0538,52.1067,19200.0
2014-09-05 14:05:00,69.03,69.03,68.98,69.02,18200.0,52.1067,52.1067,52.0689,52.0991,18200.0
2014-09-05 14:10:00,69.02,69.02,68.95,68.96,26000.0,52.0991,52.0991,52.0463,52.0538,26000.0
2014-09-05 14:15:00,68.97,69.02,68.97,68.98,20900.0,52.0614,52.0991,52.0614,52.0689,20900.0
2014-09-05 14:20:00,68.99,69.02,68.99,69.01,24700.0,52.0765,52.0991,52.0765,52.0916,24700.0
2014-09-05 14:25:00,69.01,69.04,69.01,69.03,10300.0,52.0916,52.1142,52.0916,52.1067,10300.0
2014-09-05 14:30:00,69.05,69.05,69.03,69.05,12900.0,52.1218,52.1218,52.1067,52.1218,12900.0
2014-09-05 14:35:00,69.05,69.05,69.04,69.05,9200.0,52.1218,52.1218,52.1142,52.1218,9200.0
2014-09-05 14:40:00,69.05,69.07,68.98,69.0,22900.0,52.1218,52.1369,52.0689,52.084,22900.0
2014-09-05 14:45:00,69.01,69.02,68.99,69.02,5800.0,52.0916,52.0991,52.0765,52.0991,5800.0
2014-09-05 14:50:00,69.01,69.05,68.99,69.01,16800.0,52.0916,52.1218,52.0765,52.0916,16800.0
2014-09-05 14:55:00,69.0,69.05,69.0,69.05,43500.0,52.084,52.1218,52.084,52.1218,43500.0
2014-09-05 15:00:00,69.05,69.09,69.03,69.09,6100.0,52.1218,52.152,52.1067,52.152,6100.0
2014-09-05 15:05:00,69.09,69.17,69.09,69.15,14400.0,52.152,52.2124,52.152,52.1973,14400.0
2014-09-05 15:10:00,69.15,69.2,69.15,69.2,7400.0,52.1973,52.235,52.1973,52.235,7400.0
2014-09-05 15:15:00,69.2,69.23,69.2,69.2,29400.0,52.235,52.2576,52.235,52.235,29400.0
2014-09-05 15:20:00,69.21,69.21,69.17,69.2,23300.0,52.2425,52.2425,52.2124,52.235,23300.0
2014-09-05 15:25:00,69.2,69.27,69.2,69.24,20500.0,52.235,52.2878,52.235,52.2652,20500.0
2014-09-05 15:30:00,69.24,69.25,69.2,69.25,16000.0,52.2652,52.2727,52.235,52.2727,16000.0
2014-09-05 15:35:00,69.24,69.25,69.19,69.19,36400.0,52.2652,52.2727,52.2275,52.2275,36400.0
2014-09-05 15:40:00,69.2,69.21,69.19,69.2,47800.0,52.235,52.2425,52.2275,52.235,47800.0
2014-09-05 15:45:00,69.21,69.22,69.18,69.2,68900.0,52.2425,52.2501,52.2199,52.235,68900.0
2014-09-05 15:50:00,69.2,69.21,69.19,69.19,122100.0,52.235,52.2425,52.2275,52.2275,122100.0
2014-09-05 15:55:00,69.19,69.2,69.13,69.16,155800.0,52.2275,52.235,52.1822,52.2048,155800.0
2014-09-08 09:30:00,68.98,69.17,68.94,69.13,57900.0,52.0689,52.2124,52.0387,52.1822,57900.0
2014-09-08 09:35:00,69.09,69.36,69.08,69.35,36200.0,52.152,52.3558,52.1444,52.3482,36200.0
2014-09-08 09:40:00,69.36,69.47,69.28,69.4,56900.0,52.3558,52.4388,52.2954,52.386,56900.0
2014-09-08 09:45:00,69.38,69.38,69.06,69.1,38200.0,52.3709,52.3709,52.1293,52.1595,38200.0
2014-09-08 09:50:00,69.09,69.33,69.09,69.27,47800.0,52.152,52.3331,52.152,52.2878,47800.0
2014-09-08 09:55:00,69.27,69.32,69.22,69.23,17100.0,52.2878,52.3256,52.2501,52.2576,17100.0
2014-09-08 10:00:00,69.26,69.4,69.26,69.36,11300.0,52.2803,52.386,52.2803,52.3558,11300.0
2014-09-08 10:05:00,69.37,69.44,69.32,69.33,53700.0,52.3633,52.4162,52.3256,52.3331,53700.0
2014-09-08 10:10:00,69.34,69.34,69.26,69.26,9600.0,52.3407,52.3407,52.2803,52.2803,9600.0
2014-09-08 10:15:00,69.27,69.29,69.17,69.17,11000.0,52.2878,52.3029,52.2124,52.2124,11000.0
2014-09-08 10:20:00,69.16,69.21,69.1,69.11,7800.0,52.2048,52.2425,52.1595,52.1671,7800.0
2014-09-08 10:25:00,69.12,69.14,69.08,69.12,9300.0,52.1746,52.1897,52.1444,52.1746,9300.0
2014-09-08 10:30:00,69.12,69.12,69.01,69.03,9700.0,52.1746,52.1746,52.0916,52.1067,9700.0
2014-09-08 10:35:00,69.02,69.06,68.99,69.01,11600.0,52.0991,52.1293,52.0765,52.0916,11600.0
2014-09-08 10:40:00,69.01,69.08,69.01,69.07,18500.0,52.0916,52.1444,52.0916,52.1369,18500.0
2014-09-08 10:45:00,69.06,69.11,69.06,69.11,13800.0,52.1293,52.1671,52.1293,52.1671,13800.0
2014-09-08 10:50:00,69.11,69.15,69.07,69.1,7000.0,52.1671,52.1973,52.1369,52.1595,7000.0
2014-09-08 10:55:00,69.11,69.2,69.1,69.2,9700.0,52.1671,52.235,52.1595,52.235,9700.0
2014-09-08 11:00:00,69.18,69.2,69.14,69.15,7200.0,52.2199,52.235,52.1897,52.1973,7200.0
2014-09-08 11:05:00,69.16,69.28,69.15,69.26,19000.0,52.2048,52.2954,52.1973,52.2803,19000.0
2014-09-08 11:10:00,69.26,69.28,69.2,69.21,11900.0,52.2803,52.2954,52.235,52.2425,11900.0
2014-09-08 11:15:00,69.19,69.22,69.17,69.2,11000.0,52.2275,52.2501,52.2124,52.235,11000.0
2014-09-08 11:20:00,69.2,69.26,69.2,69.25,38300.0,52.235,52.2803,52.235,52.2727,38300.0
2014-09-08 11:25:00,69.24,69.27,69.21,69.21,10900.0,52.2652,52.2878,52.2425,52.2425,10900.0
2014-09-08 11:30:00,69.23,69.27,69.2,69.27,6000.0,52.2576,52.2878,52.235,52.2878,6000.0
2014-09-08 11:35:00,69.27,69.27,69.2,69.2,9900.0,52.2878,52.2878,52.235,52.235,9900.0
2014-09-08 11:40:00,69.19,69.2,69.16,69.16,5000.0,52.2275,52.235,52.2048,52.2048,5000.0
2014-09-08 11:45:00,69.17,69.21,69.16,69.17,6500.0,52.2124,52.2425,52.2048,52.2124,6500.0
2014-09-08 11:50:00,69.17,69.17,69.07,69.11,11500.0,52.2124,52.2124,52.1369,52.1671,11500.0
2014-09-08 11:55:00,69.1,69.12,69.07,69.09,6700.0,52.1595,52.1746,52.1369,52.152,6700.0
2014-09-08 12:00:00,69.08,69.11,69.06,69.06,5700.0,52.1444,52.1671,52.1293,52.1293,5700.0
2014-09-08 12:05:00,69.03,69.12,69.03,69.11,6100.0,52.1067,52.1746,52.1067,52.1671,6100.0
2014-09-08 12:10:00,69.11,69.12,69.07,69.08,6200.0,52.1671,52.1746,52.1369,52.1444,6200.0
2014-09-08 12:15:00,69.08,69.09,69.05,69.05,3100.0,52.1444,52.152,52.1218,52.1218,3100.0
2014-09-08 12:20:00,69.06,69.1,69.04,69.04,5100.0,52.1293,52.1595,52.1142,52.1142,5100.0
2014-09-08 12:25:00,69.04,69.07,69.03,69.07,2700.0,52.1142,52.1369,52.1067,52.1369,2700.0
2014-09-08 12:30:00,69.08,69.1,69.06,69.09,5300.0,52.1444,52.1595,52.1293,52.152,5300.0
2014-09-08 12:35:00,69.1,69.12,69.08,69.09,8100.0,52.1595,52.1746,52.1444,52.152,8100.0
2014-09-08 12:40:00,69.09,69.13,69.09,69.13,4600.0,52.152,52.1822,52.152,52.1822,4600.0
2014-09-08 12:45:00,69.14,69.14,69.11,69.13,4000.0,52.1897,52.1897,52.1671,52.1822,4000.0
2014-09-08 12:50:00,69.12,69.13,69.1,69.13,3700.0,52.1746,52.1822,52.1595,52.1822,3700.0
2014-09-08 12:55:00,69.13,69.13,69.1,69.11,3100.0,52.1822,52.1822,52.1595,52.1671,3100.0
2014-09-08 13:00:00,69.11,69.13,69.11,69.13,3200.0,52.1671,52.1822,52.1671,52.1822,3200.0
2014-09-08 13:05:00,69.12,69.12,69.03,69.05,12100.0,52.1746,52.1746,52.1067,52.1218,12100.0
2014-09-08 13:10:00,69.04,69.06,69.0,69.05,10600.0,52.1142,52.1293,52.084,52.1218,10600.0
2014-09-08 13:15:00,69.04,69.05,68.9,68.9,14700.0,52.1142,52.1218,52.0085,52.0085,14700.0
2014-09-08 13:20:00,68.89,68.94,68.88,68.94,5800.0,52.001,52.0387,51.9935,52.0387,5800.0
2014-09-08 13:25:00,68.96,68.99,68.89,68.89,11800.0,52.0538,52.0765,52.001,52.001,11800.0
2014-09-08 13:30:00,68.9,68.9,68.83,68.83,11400.0,52.0085,52.0085,51.9557,51.9557,11400.0
2014-09-08 13:35:00,68.85,68.91,68.84,68.9,7800.0,51.9708,52.0161,51.9633,52.0085,7800.0
2014-09-08 13:40:00,68.91,68.91,68.86,68.89,7500.0,52.0161,52.0161,51.9784,52.001,7500.0
2014-09-08 13:45:00,68.88,68.88,68.82,68.82,7300.0,51.9935,51.9935,51.9482,51.9482,7300.0
2014-09-08 13:50:00,68.83,68.84,68.82,68.82,8900.0,51.9557,51.9633,51.9482,51.9482,8900.0
2014-09-08 13:55:00,68.82,68.85,68.82,68.84,4100.0,51.9482,51.9708,51.9482,51.9633,4100.0
2014-09-08 14:00:00,68.84,68.89,68.83,68.85,9200.0,51.9633,52.001,51.9557,51.9708,9200.0
2014-09-08 14:05:00,68.85,68.85,68.8,68.8,22100.0,51.9708,51.9708,51.9331,51.9331,22100.0
2014-09-08 14:10:00,68.81,68.81,68.75,68.8,11100.0,51.9406,51.9406,51.8953,51.9331,11100.0
2014-09-08 14:15:00,68.8,68.85,68.8,68.82,17600.0,51.9331,51.9708,51.9331,51.9482,17600.0
2014-09-08 14:20:00,68.82,68.82,68.76,68.77,28100.0,51.9482,51.9482,51.9029,51.9104,28100.0
2014-09-08 14:25:00,68.77,68.83,68.76,68.82,10300.0,51.9104,51.9557,51.9029,51.9482,10300.0
2014-09-08 14:30:00,68.83,68.85,68.79,68.79,9600.0,51.9557,51.9708,51.9255,51.9255,9600.0
2014-09-08 14:35:00,68.79,68.81,68.78,68.78,14700.0,51.9255,51.9406,51.918,51.918,14700.0
2014-09-08 14:40:00,68.77,68.8,68.76,68.76,31200.0,51.9104,51.9331,51.9029,51.9029,31200.0
2014-09-08 14:45:00,68.77,68.77,68.72,68.73,37800.0,51.9104,51.9104,51.8727,51.8802,37800.0
2014-09-08 14:50:00,68.72,68.77,68.72,68.75,15700.0,51.8727,51.9104,51.8727,51.8953,15700.0
2014-09-08 14:55:00,68.73,68.76,68.7,68.72,27100.0,51.8802,51.9029,51.8576,51.8727,27100.0
2014-09-08 15:00:00,68.74,68.83,68.74,68.8,24900.0,51.8878,51.9557,51.8878,51.9331,24900.0
2014-09-08 15:05:00,68.82,68.83,68.78,68.8,10500.0,51.9482,51.9557,51.918,51.9331,10500.0
2014-09-08 15:10:00,68.81,68.85,68.8,68.83,17400.0,51.9406,51.9708,51.9331,51.9557,17400.0
2014-09-08 15:15:00,68.83,68.84,68.8,68.82,11000.0,51.9557,51.9633,51.9331,51.9482,11000.0
2014-09-08 15:20:00,68.83,68.84,68.78,68.78,16000.0,51.9557,51.9633,51.918,51.918,16000.0
2014-09-08 15:25:00,68.78,68.84,68.77,68.84,22800.0,51.918,51.9633,51.9104,51.9633,22800.0
2014-09-08 15:30:00,68.84,68.85,68.83,68.84,17000.0,51.9633,51.9708,51.9557,51.9633,17000.0
2014-09-08 15:35:00,68.84,68.92,68.84,68.91,27300.0,51.9633,52.0236,51.9633,52.0161,27300.0
2014-09-08 15:40:00,68.9,68.92,68.87,68.91,17300.0,52.0085,52.0236,51.9859,52.0161,17300.0
2014-09-08 15:45:00,68.91,68.94,68.88,68.92,35300.0,52.0161,52.0387,51.9935,52.0236,35300.0
2014-09-08 15:50:00,68.92,68.96,68.91,68.92,44100.0,52.0236,52.0538,52.0161,52.0236,44100.0
2014-09-08 15:55:00,68.93,68.94,68.82,68.84,65800.0,52.0312,52.0387,51.9482,51.9633,65800.0
2014-09-09 09:30:00,68.89,68.94,68.7,68.88,28700.0,52.001,52.0387,51.8576,51.9935,28700.0
2014-09-09 09:35:00,68.88,68.88,68.55,68.6,14800.0,51.9935,51.9935,51.7444,51.7821,14800.0
2014-09-09 09:40:00,68.62,68.66,68.55,68.64,11200.0,51.7972,51.8274,51.7444,51.8123,11200.0
2014-09-09 09:45:00,68.61,68.88,68.6,68.77,14400.0,51.7896,51.9935,51.7821,51.9104,14400.0
2014-09-09 09:50:00,68.76,68.77,68.54,68.56,11400.0,51.9029,51.9104,51.7368,51.7519,11400.0
2014-09-09 09:55:00,68.57,68.65,68.48,68.5,34600.0,51.7595,51.8198,51.6915,51.7066,34600.0
2014-09-09 10:00:00,68.52,68.6,68.38,68.59,22400.0,51.7217,51.7821,51.616,51.7745,22400.0
2014-09-09 10:05:00,68.6,68.69,68.58,68.68,7600.0,51.7821,51.85,51.767,51.8425,7600.0
2014-09-09 10:10:00,68.69,68.71,68.62,68.63,23300.0,51.85,51.8651,51.7972,51.8047,23300.0
2014-09-09 10:15:00,68.61,68.61,68.51,68.56,26500.0,51.7896,51.7896,51.7142,51.7519,26500.0
2014-09-09 10:20:00,68.55,68.59,68.46,68.55,30500.0,51.7444,51.7745,51.6764,51.7444,30500.0
2014-09-09 10:25:00,68.54,68.57,68.5,68.55,21000.0,51.7368,51.7595,51.7066,51.7444,21000.0
2014-09-09 10:30:00,68.55,68.58,68.46,68.48,16700.0,51.7444,51.767,51.6764,51.6915,16700.0
2014-09-09 10:35:00,68.47,68.47,68.31,68.32,51500.0,51.684,51.684,51.5632,51.5707,51500.0
2014-09-09 10:40:00,68.31,68.41,68.31,68.38,16200.0,51.5632,51.6387,51.5632,51.616,16200.0
2014-09-09 10:45:00,68.38,68.4,68.3,68.32,28600.0,51.616,51.6311,51.5556,51.5707,28600.0
2014-09-09 10:50:00,68.31,68.38,68.29,68.38,20400.0,51.5632,51.616,51.5481,51.616,20400.0
2014-09-09 10:55:00,68.38,68.44,68.34,68.41,13300.0,51.616,51.6613,51.5858,51.6387,13300.0
2014-09-09 11:00:00,68.42,68.5,68.4,68.5,9500.0,51.6462,51.7066,51.6311,51.7066,9500.0
2014-09-09 11:05:00,68.49,68.58,68.49,68.54,18100.0,51.6991,51.767,51.6991,51.7368,18100.0
2014-09-09 11:10:00,68.54,68.67,68.54,68.64,10700.0,51.7368,51.8349,51.7368,51.8123,10700.0
2014-09-09 11:15:00,68.64,68.66,68.58,68.58,21400.0,51.8123,51.8274,51.767,51.767,21400.0
2014-09-09 11:20:00,68.59,68.6,68.53,68.53,10100.0,51.7745,51.7821,51.7293,51.7293,10100.0
2014-09-09 11:25:00,68.54,68.55,68.52,68.54,8800.0,51.7368,51.7444,51.7217,51.7368,8800.0
2014-09-09 11:30:00,68.54,68.59,68.54,68.58,4000.0,51.7368,51.7745,51.7368,51.767,4000.0
2014-09-09 11:35:00,68.57,68.58,68.51,68.54,26900.0,51.7595,51.767,51.7142,51.7368,26900.0
2014-09-09 11:40:00,68.55,68.58,68.51,68.55,13800.0,51.7444,51.767,51.7142,51.7444,13800.0
2014-09-09 11:45:00,68.54,68.59,68.54,68.59,5700.0,51.7368,51.7745,51.7368,51.7745,5700.0
2014-09-09 11:50:00,68.59,68.59,68.53,68.53,29100.0,51.7745,51.7745,51.7293,51.7293,29100.0
2014-09-09 11:55:00,68.53,68.63,68.53,68.63,12600.0,51.7293,51.8047,51.7293,51.8047,12600.0
2014-09-09 12:00:00,68.63,68.63,68.58,68.61,27300.0,51.8047,51.8047,51.767,51.7896,27300.0
2014-09-09 12:05:00,68.62,68.64,68.62,68.64,7200.0,51.7972,51.8123,51.7972,51.8123,7200.0
2014-09-09 12:10:00,68.65,68.65,68.58,68.62,12200.0,51.8198,51.8198,51.767,51.7972,12200.0
2014-09-09 12:15:00,68.63,68.64,68.59,68.59,9600.0,51.8047,51.8123,51.7745,51.7745,9600.0
2014-09-09 12:20:00,68.61,68.67,68.6,68.66,12100.0,51.7896,51.8349,51.7821,51.8274,12100.0
2014-09-09 12:25:00,68.67,68.67,68.59,68.59,7200.0,51.8349,51.8349,51.7745,51.7745,7200.0
2014-09-09 12:30:00,68.6,68.64,68.6,68.62,6300.0,51.7821,51.8123,51.7821,51.7972,6300.0
2014-09-09 12:35:00,68.62,68.62,68.55,68.56,11100.0,51.7972,51.7972,51.7444,51.7519,11100.0
2014-09-09 12:40:00,68.55,68.57,68.53,68.57,10100.0,51.7444,51.7595,51.7293,51.7595,10100.0
2014-09-09 12:45:00,68.56,68.56,68.52,68.53,9100.0,51.7519,51.7519,51.7217,51.7293,9100.0
2014-09-09 12:50:00,68.53,68.54,68.47,68.48,11200.0,51.7293,51.7368,51.684,51.6915,11200.0
2014-09-09 12:55:00,68.47,68.51,68.46,68.48,13600.0,51.684,51.7142,51.6764,51.6915,13600.0
2014-09-09 13:00:00,68.48,68.54,68.44,68.52,15800.0,51.6915,51.7368,51.6613,51.7217,15800.0
2014-09-09 13:05:00,68.53,68.53,68.44,68.44,11900.0,51.7293,51.7293,51.6613,51.6613,11900.0
2014-09-09 13:10:00,68.45,68.52,68.44,68.49,12200.0,51.6689,51.7217,51.6613,51.6991,12200.0
2014-09-09 13:15:00,68.49,68.49,68.45,68.47,6800.0,51.6991,51.6991,51.6689,51.684,6800.0
2014-09-09 13:20:00,68.47,68.49,68.41,68.42,25100.0,51.684,51.6991,51.6387,51.6462,25100.0
2014-09-09 13:25:00,68.43,68.47,68.41,68.47,7000.0,51.6538,51.684,51.6387,51.684,7000.0
2014-09-09 13:30:00,68.49,68.59,68.48,68.56,13100.0,51.6991,51.7745,51.6915,51.7519,13100.0
2014-09-09 13:35:00,68.56,68.57,68.51,68.54,14600.0,51.7519,51.7595,51.7142,51.7368,14600.0
2014-09-09 13:40:00,68.56,68.62,68.56,68.62,10400.0,51.7519,51.7972,51.7519,51.7972,10400.0
2014-09-09 13:45:00,68.61,68.73,68.6,68.72,14800.0,51.7896,51.8802,51.7821,51.8727,14800.0
2014-09-09 13:50:00,68.73,68.74,68.65,68.65,16800.0,51.8802,51.8878,51.8198,51.8198,16800.0
2014-09-09 13:55:00,68.65,68.7,68.65,68.65,15700.0,51.8198,51.8576,51.8198,51.8198,15700.0
2014-09-09 14:00:00,68.65,68.65,68.59,68.6,11300.0,51.8198,51.8198,51.7745,51.7821,11300.0
2014-09-09 14:05:00,68.59,68.6,68.48,68.49,11100.0,51.7745,51.7821,51.6915,51.6991,11100.0
2014-09-09 14:10:00,68.5,68.53,68.48,68.51,14000.0,51.7066,51.7293,51.6915,51.7142,14000.0
2014-09-09 14:15:00,68.51,68.51,68.43,68.44,17700.0,51.7142,51.7142,51.6538,51.6613,17700.0
2014-09-09 14:20:00,68.44,68.46,68.4,68.41,12200.0,51.6613,51.6764,51.6311,51.6387,12200.0
2014-09-09 14:25:00,68.41,68.42,68.38,68.38,8000.0,51.6387,51.6462,51.616,51.616,8000.0
2014-09-09 14:30:00,68.38,68.41,68.37,68.4,24200.0,51.616,51.6387,51.6085,51.6311,24200.0
2014-09-09 14:35:00,68.41,68.43,68.38,68.42,49800.0,51.6387,51.6538,51.616,51.6462,49800.0
2014-09-09 14:40:00,68.42,68.47,68.41,68.44,15200.0,51.6462,51.684,51.6387,51.6613,15200.0
2014-09-09 14:45:00,68.43,68.45,68.37,68.37,31600.0,51.6538,51.6689,51.6085,51.6085,31600.0
2014-09-09 14:50:00,68.37,68.46,68.37,68.44,61100.0,51.6085,51.6764,51.6085,51.6613,61100.0
2014-09-09 14:55:00,68.44,68.49,68.39,68.47,38300.0,51.6613,51.6991,51.6236,51.684,38300.0
2014-09-09 15:00:00,68.46,68.49,68.43,68.43,38200.0,51.6764,51.6991,51.6538,51.6538,38200.0
2014-09-09 15:05:00,68.43,68.43,68.26,68.29,39700.0,51.6538,51.6538,51.5255,51.5481,39700.0
2014-09-09 15:10:00,68.28,68.31,68.25,68.26,34600.0,51.5405,51.5632,51.5179,51.5255,34600.0
2014-09-09 15:15:00,68.26,68.28,68.2,68.23,37300.0,51.5255,51.5405,51.4802,51.5028,37300.0
2014-09-09 15:20:00,68.24,68.24,68.11,68.19,23300.0,51.5104,51.5104,51.4122,51.4726,23300.0
2014-09-09 15:25:00,68.18,68.28,68.18,68.25,26800.0,51.4651,51.5405,51.4651,51.5179,26800.0
2014-09-09 15:30:00,68.25,68.28,68.23,68.27,22400.0,51.5179,51.5405,51.5028,51.533,22400.0
2014-09-09 15:35:00,68.27,68.28,68.22,68.22,35700.0,51.533,51.5405,51.4953,51.4953,35700.0
2014-09-09 15:40:00,68.24,68.26,68.21,68.24,32400.0,51.5104,51.5255,51.4877,51.5104,32400.0
2014-09-09 15:45:00,68.24,68.24,68.21,68.22,38800.0,51.5104,51.5104,51.4877,51.4953,38800.0
2014-09-09 15:50:00,68.21,68.22,68.19,68.2,43900.0,51.4877,51.4953,51.4726,51.4802,43900.0
2014-09-09 15:55:00,68.19,68.26,68.19,68.22,97300.0,51.4726,51.5255,51.4726,51.4953,97300.0
2014-09-10 09:30:00,68.26,68.3,68.11,68.27,44600.0,51.5255,51.5556,51.4122,51.533,44600.0
2014-09-10 09:35:00,68.28,68.4,68.11,68.11,25200.0,51.5405,51.6311,51.4122,51.4122,25200.0
2014-09-10 09:40:00,68.14,68.14,67.81,67.98,58800.0,51.4349,51.4349,51.1858,51.3141,58800.0
2014-09-10 09:45:00,67.95,68.2,67.95,68.19,20800.0,51.2915,51.4802,51.2915,51.4726,20800.0
2014-09-10 09:50:00,68.19,68.19,67.95,67.95,12000.0,51.4726,51.4726,51.2915,51.2915,12000.0
2014-09-10 09:55:00,67.93,68.01,67.91,67.97,17900.0,51.2764,51.3367,51.2613,51.3065,17900.0
2014-09-10 10:00:00,67.97,67.97,67.86,67.91,27500.0,51.3065,51.3065,51.2235,51.2613,27500.0
2014-09-10 10:05:00,67.91,68.07,67.88,68.07,15100.0,51.2613,51.382,51.2386,51.382,15100.0
2014-09-10 10:10:00,68.07,68.14,68.02,68.07,49900.0,51.382,51.4349,51.3443,51.382,49900.0
2014-09-10 10:15:00,68.07,68.1,67.95,67.99,24900.0,51.382,51.4047,51.2915,51.3216,24900.0
2014-09-10 10:20:00,68.0,68.02,67.92,67.92,32700.0,51.3292,51.3443,51.2688,51.2688,32700.0
2014-09-10 10:25:00,67.91,68.02,67.88,68.02,21400.0,51.2613,51.3443,51.2386,51.3443,21400.0
2014-09-10 10:30:00,68.02,68.08,67.98,68.04,12100.0,51.3443,51.3896,51.3141,51.3594,12100.0
2014-09-10 10:35:00,68.02,68.02,67.9,67.93,12200.0,51.3443,51.3443,51.2537,51.2764,12200.0
2014-09-10 10:40:00,67.92,68.1,67.88,68.09,9000.0,51.2688,51.4047,51.2386,51.3971,9000.0
2014-09-10 10:45:00,68.1,68.11,68.01,68.03,11800.0,51.4047,51.4122,51.3367,51.3518,11800.0
2014-09-10 10:50:00,68.04,68.08,67.96,68.04,14600.0,51.3594,51.3896,51.299,51.3594,14600.0
2014-09-10 10:55:00,68.05,68.07,67.97,68.0,10800.0,51.3669,51.382,51.3065,51.3292,10800.0
2014-09-10 11:00:00,68.01,68.1,68.01,68.06,8900.0,51.3367,51.4047,51.3367,51.3745,8900.0
2014-09-10 11:05:00,68.05,68.06,68.0,68.03,7500.0,51.3669,51.3745,51.3292,51.3518,7500.0
2014-09-10 11:10:00,68.04,68.16,68.01,68.16,9900.0,51.3594,51.45,51.3367,51.45,9900.0
2014-09-10 11:15:00,68.16,68.17,68.08,68.09,8500.0,51.45,51.4575,51.3896,51.3971,8500.0
2014-09-10 11:20:00,68.07,68.14,68.04,68.13,28300.0,51.382,51.4349,51.3594,51.4273,28300.0
2014-09-10 11:25:00,68.14,68.14,68.04,68.06,24900.0,51.4349,51.4349,51.3594,51.3745,24900.0
2014-09-10 11:30:00,68.08,68.12,68.07,68.1,9800.0,51.3896,51.4198,51.382,51.4047,9800.0
2014-09-10 11:35:00,68.1,68.15,68.07,68.14,6800.0,51.4047,51.4424,51.382,51.4349,6800.0
2014-09-10 11:40:00,68.15,68.17,68.05,68.08,18500.0,51.4424,51.4575,51.3669,51.3896,18500.0
2014-09-10 11:45:00,68.08,68.09,68.05,68.07,16500.0,51.3896,51.3971,51.3669,51.382,16500.0
2014-09-10 11:50:00,68.06,68.09,68.05,68.08,5100.0,51.3745,51.3971,51.3669,51.3896,5100.0
2014-09-10 11:55:00,68.09,68.12,68.06,68.06,8100.0,51.3971,51.4198,51.3745,51.3745,8100.0
2014-09-10 12:00:00,68.06,68.06,68.0,68.03,8800.0,51.3745,51.3745,51.3292,51.3518,8800.0
2014-09-10 12:05:00,68.03,68.08,68.03,68.07,17200.0,51.3518,51.3896,51.3518,51.382,17200.0
2014-09-10 12:10:00,68.07,68.08,68.04,68.08,8200.0,51.382,51.3896,51.3594,51.3896,8200.0
2014-09-10 12:15:00,68.08,68.24,68.08,68.21,21700.0,51.3896,51.5104,51.3896,51.4877,21700.0
2014-09-10 12:20:00,68.22,68.31,68.2,68.31,16700.0,51.4953,51.5632,51.4802,51.5632,16700.0
2014-09-10 12:25:00,68.3,68.32,68.25,68.25,12300.0,51.5556,51.5707,51.5179,51.5179,12300.0
2014-09-10 12:30:00,68.25,68.26,68.21,68.22,7300.0,51.5179,51.5255,51.4877,51.4953,7300.0
2014-09-10 12:35:00,68.23,68.26,68.21,68.25,6900.0,51.5028,51.5255,51.4877,51.5179,6900.0
2014-09-10 12:40:00,68.26,68.3,68.24,68.27,6800.0,51.5255,51.5556,51.5104,51.533,6800.0
2014-09-10 12:45:00,68.27,68.29,68.25,68.28,4500.0,51.533,51.5481,51.5179,51.5405,4500.0
2014-09-10 12:50:00,68.27,68.29,68.27,68.28,6300.0,51.533,51.5481,51.533,51.5405,6300.0
2014-09-10 12:55:00,68.28,68.28,68.16,68.18,12300.0,51.5405,51.5405,51.45,51.4651,12300.0
2014-09-10 13:00:00,68.18,68.25,68.18,68.25,11300.0,51.4651,51.5179,51.4651,51.5179,11300.0
2014-09-10 13:05:00,68.25,68.34,68.22,68.32,21900.0,51.5179,51.5858,51.4953,51.5707,21900.0
2014-09-10 13:10:00,68.33,68.38,68.29,68.34,47700.0,51.5783,51.616,51.5481,51.5858,47700.0
2014-09-10 13:15:00,68.34,68.34,68.24,68.24,10200.0,51.5858,51.5858,51.5104,51.5104,10200.0
2014-09-10 13:20:00,68.24,68.25,68.2,68.21,15300.0,51.5104,51.5179,51.4802,51.4877,15300.0
2014-09-10 13:25:00,68.2,68.25,68.2,68.21,10000.0,51.4802,51.5179,51.4802,51.4877,10000.0
2014-09-10 13:30:00,68.21,68.24,68.2,68.22,10700.0,51.4877,51.5104,51.4802,51.4953,10700.0
2014-09-10 13:35:00,68.22,68.23,68.17,68.17,11100.0,51.4953,51.5028,51.4575,51.4575,11100.0
2014-09-10 13:40:00,68.17,68.2,68.17,68.18,11100.0,51.4575,51.4802,51.4575,51.4651,11100.0
2014-09-10 13:45:00,68.17,68.18,68.14,68.17,20400.0,51.4575,51.4651,51.4349,51.4575,20400.0
2014-09-10 13:50:00,68.17,68.19,68.15,68.17,17400.0,51.4575,51.4726,51.4424,51.4575,17400.0
2014-09-10 13:55:00,68.18,68.24,68.17,68.2,13800.0,51.4651,51.5104,51.4575,51.4802,13800.0
2014-09-10 14:00:00,68.21,68.26,68.21,68.23,14900.0,51.4877,51.5255,51.4877,51.5028,14900.0
2014-09-10 14:05:00,68.22,68.23,68.14,68.14,11100.0,51.4953,51.5028,51.4349,51.4349,11100.0
2014-09-10 14:10:00,68.14,68.14,68.11,68.11,19100.0,51.4349,51.4349,51.4122,51.4122,19100.0
2014-09-10 14:15:00,68.1,68.11,68.07,68.07,16200.0,51.4047,51.4122,51.382,51.382,16200.0
2014-09-10 14:20:00,68.08,68.09,68.07,68.08,21800.0,51.3896,51.3971,51.382,51.3896,21800.0
2014-09-10 14:25:00,68.08,68.08,68.06,68.08,10700.0,51.3896,51.3896,51.3745,51.3896,10700.0
2014-09-10 14:30:00,68.08,68.1,68.05,68.05,16400.0,51.3896,51.4047,51.3669,51.3669,16400.0
2014-09-10 14:35:00,68.05,68.06,68.02,68.03,19900.0,51.3669,51.3745,51.3443,51.3518,19900.0
2014-09-10 14:40:00,68.02,68.09,68.02,68.07,20300.0,51.3443,51.3971,51.3443,51.382,20300.0
2014-09-10 14:45:00,68.06,68.09,68.01,68.01,15900.0,51.3745,51.3971,51.3367,51.3367,15900.0
2014-09-10 14:50:00,68.01,68.05,68.0,68.05,42300.0,51.3367,51.3669,51.3292,51.3669,42300.0
2014-09-10 14:55:00,68.05,68.05,67.94,67.95,62300.0,51.3669,51.3669,51.2839,51.2915,62300.0
2014-09-10 15:00:00,67.96,68.01,67.95,68.0,52700.0,51.299,51.3367,51.2915,51.3292,52700.0
2014-09-10 15:05:00,68.0,68.05,67.99,68.03,62200.0,51.3292,51.3669,51.3216,51.3518,62200.0
2014-09-10 15:10:00,68.02,68.14,68.02,68.14,31800.0,51.3443,51.4349,51.3443,51.4349,31800.0
2014-09-10 15:15:00,68.14,68.22,68.13,68.19,33800.0,51.4349,51.4953,51.4273,51.4726,33800.0
2014-09-10 15:20:00,68.19,68.2,68.17,68.19,25700.0,51.4726,51.4802,51.4575,51.4726,25700.0
2014-09-10 15:25:00,68.2,68.21,68.16,68.16,40500.0,51.4802,51.4877,51.45,51.45,40500.0
2014-09-10 15:30:00,68.17,68.17,68.12,68.13,43500.0,51.4575,51.4575,51.4198,51.4273,43500.0
2014-09-10 15:35:00,68.13,68.14,68.08,68.09,69700.0,51.4273,51.4349,51.3896,51.3971,69700.0
2014-09-10 15:40:00,68.09,68.1,68.08,68.09,54600.0,51.3971,51.4047,51.3896,51.3971,54600.0
2014-09-10 15:45:00,68.09,68.11,68.03,68.09,75200.0,51.3971,51.4122,51.3518,51.3971,75200.0
2014-09-10 15:50:00,68.09,68.11,68.07,68.09,78300.0,51.3971,51.4122,51.382,51.3971,78300.0
2014-09-10 15:55:00,68.09,68.11,68.08,68.1,87800.0,51.3971,51.4122,51.3896,51.4047,87800.0
2014-09-11 09:30:00,67.9,67.96,67.81,67.94,63300.0,51.2537,51.299,51.1858,51.2839,63300.0
2014-09-11 09:35:00,67.95,68.0,67.88,67.9,31000.0,51.2915,51.3292,51.2386,51.2537,31000.0
2014-09-11 09:40:00,67.88,67.88,67.81,67.82,20300.0,51.2386,51.2386,51.1858,51.1933,20300.0
2014-09-11 09:45:00,67.85,67.86,67.76,67.83,24000.0,51.216,51.2235,51.148,51.2009,24000.0
2014-09-11 09:50:00,67.84,67.9,67.81,67.89,32000.0,51.2084,51.2537,51.1858,51.2462,32000.0
2014-09-11 09:55:00,67.88,67.93,67.84,67.9,33500.0,51.2386,51.2764,51.2084,51.2537,33500.0
2014-09-11 10:00:00,67.9,67.95,67.9,67.95,26800.0,51.2537,51.2915,51.2537,51.2915,26800.0
2014-09-11 10:05:00,67.93,67.95,67.89,67.89,38700.0,51.2764,51.2915,51.2462,51.2462,38700.0
2014-09-11 10:10:00,67.89,67.91,67.82,67.85,20000.0,51.2462,51.2613,51.1933,51.216,20000.0
2014-09-11 10:15:00,67.87,67.9,67.83,67.84,58000.0,51.2311,51.2537,51.2009,51.2084,58000.0
2014-09-11 10:20:00,67.84,67.9,67.8,67.81,47700.0,51.2084,51.2537,51.1782,51.1858,47700.0
2014-09-11 10:25:00,67.82,67.88,67.82,67.86,19200.0,51.1933,51.2386,51.1933,51.2235,19200.0
2014-09-11 10:30:00,67.86,67.9,67.82,67.9,19800.0,51.2235,51.2537,51.1933,51.2537,19800.0
2014-09-11 10:35:00,67.87,67.88,67.78,67.81,17400.0,51.2311,51.2386,51.1631,51.1858,17400.0
2014-09-11 10:40:00,67.81,67.81,67.75,67.79,13000.0,51.1858,51.1858,51.1405,51.1707,13000.0
2014-09-11 10:45:00,67.79,67.81,67.75,67.79,16500.0,51.1707,51.1858,51.1405,51.1707,16500.0
2014-09-11 10:50:00,67.78,67.84,67.76,67.8,24100.0,51.1631,51.2084,51.148,51.1782,24100.0
2014-09-11 10:55:00,67.82,67.84,67.78,67.83,34200.0,51.1933,51.2084,51.1631,51.2009,34200.0
2014-09-11 11:00:00,67.83,67.86,67.81,67.83,54700.0,51.2009,51.2235,51.1858,51.2009,54700.0
2014-09-11 11:05:00,67.85,67.85,67.82,67.82,22000.0,51.216,51.216,51.1933,51.1933,22000.0
2014-09-11 11:10:00,67.81,67.83,67.79,67.79,13000.0,51.1858,51.2009,51.1707,51.1707,13000.0
2014-09-11 11:15:00,67.81,67.83,67.79,67.81,50800.0,51.1858,51.2009,51.1707,51.1858,50800.0
2014-09-11 11:20:00,67.82,67.85,67.78,67.78,29300.0,51.1933,51.216,51.1631,51.1631,29300.0
2014-09-11 11:25:00,67.78,67.8,67.76,67.77,13700.0,51.1631,51.1782,51.148,51.1556,13700.0
2014-09-11 11:30:00,67.78,67.82,67.78,67.8,103400.0,51.1631,51.1933,51.1631,51.1782,103400.0
2014-09-11 11:35:00,67.81,67.83,67.77,67.78,25600.0,51.1858,51.2009,51.1556,51.1631,25600.0
2014-09-11 11:40:00,67.79,67.8,67.76,67.77,12400.0,51.1707,51.1782,51.148,51.1556,12400.0
2014-09-11 11:45:00,67.77,67.81,67.75,67.81,21700.0,51.1556,51.1858,51.1405,51.1858,21700.0
2014-09-11 11:50:00,67.81,67.82,67.76,67.78,37800.0,51.1858,51.1933,51.148,51.1631,37800.0
2014-09-11 11:55:00,67.79,67.81,67.78,67.81,14600.0,51.1707,51.1858,51.1631,51.1858,14600.0
2014-09-11 12:00:00,67.81,67.83,67.78,67.8,44100.0,51.1858,51.2009,51.1631,51.1782,44100.0
2014-09-11 12:05:00,67.8,67.8,67.75,67.77,18300.0,51.1782,51.1782,51.1405,51.1556,18300.0
2014-09-11 12:10:00,67.76,67.76,67.71,67.72,17500.0,51.148,51.148,51.1103,51.1178,17500.0
2014-09-11 12:15:00,67.72,67.75,67.72,67.75,10400.0,51.1178,51.1405,51.1178,51.1405,10400.0
2014-09-11 12:20:00,67.75,67.79,67.71,67.79,15100.0,51.1405,51.1707,51.1103,51.1707,15100.0
2014-09-11 12:25:00,67.79,67.8,67.75,67.8,45600.0,51.1707,51.1782,51.1405,51.1782,45600.0
2014-09-11 12:30:00,67.8,67.83,67.77,67.83,108600.0,51.1782,51.2009,51.1556,51.2009,108600.0
2014-09-11 12:35:00,67.83,67.85,67.75,67.78,88900.0,51.2009,51.216,51.1405,51.1631,88900.0
2014-09-11 12:40:00,67.79,67.81,67.78,67.8,11700.0,51.1707,51.1858,51.1631,51.1782,11700.0
2014-09-11 12:45:00,67.8,67.83,67.72,67.73,21100.0,51.1782,51.2009,51.1178,51.1254,21100.0
2014-09-11 12:50:00,67.73,67.78,67.73,67.74,19200.0,51.1254,51.1631,51.1254,51.1329,19200.0
2014-09-11 12:55:00,67.74,67.74,67.6,67.72,52800.0,51.1329,51.1329,51.0273,51.1178,52800.0
2014-09-11 13:00:00,67.72,67.76,67.71,67.76,60200.0,51.1178,51.148,51.1103,51.148,60200.0
2014-09-11 13:05:00,67.75,67.76,67.72,67.75,14600.0,51.1405,51.148,51.1178,51.1405,14600.0
2014-09-11 13:10:00,67.74,67.77,67.72,67.74,19400.0,51.1329,51.1556,51.1178,51.1329,19400.0
2014-09-11 13:15:00,67.75,67.75,67.7,67.71,18400.0,51.1405,51.1405,51.1027,51.1103,18400.0
2014-09-11 13:20:00,67.7,67.74,67.64,67.65,14100.0,51.1027,51.1329,51.0574,51.065,14100.0
2014-09-11 13:25:00,67.64,67.66,67.6,67.63,16400.0,51.0574,51.0725,51.0273,51.0499,16400.0
2014-09-11 13:30:00,67.63,67.68,67.62,67.67,13400.0,51.0499,51.0876,51.0424,51.0801,13400.0
2014-09-11 13:35:00,67.67,67.69,67.64,67.68,20800.0,51.0801,51.0952,51.0574,51.0876,20800.0
2014-09-11 13:40:00,67.68,67.73,67.67,67.72,22200.0,51.0876,51.1254,51.0801,51.1178,22200.0
2014-09-11 13:45:00,67.73,67.77,67.72,67.76,39400.0,51.1254,51.1556,51.1178,51.148,39400.0
2014-09-11 13:50:00,67.76,67.77,67.72,67.73,21200.0,51.148,51.1556,51.1178,51.1254,21200.0
2014-09-11 13:55:00,67.73,67.74,67.71,67.73,18900.0,51.1254,51.1329,51.1103,51.1254,18900.0
2014-09-11 14:00:00,67.74,67.81,67.73,67.77,38500.0,51.1329,51.1858,51.1254,51.1556,38500.0
2014-09-11 14:05:00,67.77,67.81,67.77,67.8,26600.0,51.1556,51.1858,51.1556,51.1782,26600.0
2014-09-11 14:10:00,67.79,67.8,67.74,67.74,28000.0,51.1707,51.1782,51.1329,51.1329,28000.0
2014-09-11 14:15:00,67.75,67.75,67.71,67.72,13800.0,51.1405,51.1405,51.1103,51.1178,13800.0
2014-09-11 14:20:00,67.71,67.77,67.71,67.76,17300.0,51.1103,51.1556,51.1103,51.148,17300.0
2014-09-11 14:25:00,67.76,67.81,67.76,67.8,31000.0,51.148,51.1858,51.148,51.1782,31000.0
2014-09-11 14:30:00,67.8,67.82,67.77,67.77,117300.0,51.1782,51.1933,51.1556,51.1556,117300.0
2014-09-11 14:35:00,67.77,67.78,67.72,67.73,89900.0,51.1556,51.1631,51.1178,51.1254,89900.0
2014-09-11 14:40:00,67.74,67.8,67.73,67.78,21800.0,51.1329,51.1782,51.1254,51.1631,21800.0
2014-09-11 14:45:00,67.78,67.8,67.72,67.72,30300.0,51.1631,51.1782,51.1178,51.1178,30300.0
2014-09-11 14:50:00,67.72,67.77,67.7,67.73,32400.0,51.1178,51.1556,51.1027,51.1254,32400.0
2014-09-11 14:55:00,67.73,67.78,67.73,67.78,18300.0,51.1254,51.1631,51.1254,51.1631,18300.0
2014-09-11 15:00:00,67.78,67.8,67.74,67.75,34600.0,51.1631,51.1782,51.1329,51.1405,34600.0
2014-09-11 15:05:00,67.75,67.77,67.68,67.68,22400.0,51.1405,51.1556,51.0876,51.0876,22400.0
2014-09-11 15:10:00,67.69,67.73,67.68,67.7,31100.0,51.0952,51.1254,51.0876,51.1027,31100.0
2014-09-11 15:15:00,67.71,67.77,67.7,67.74,28200.0,51.1103,51.1556,51.1027,51.1329,28200.0
2014-09-11 15:20:00,67.73,67.78,67.72,67.73,28700.0,51.1254,51.1631,51.1178,51.1254,28700.0
2014-09-11 15:25:00,67.74,67.77,67.74,67.75,29000.0,51.1329,51.1556,51.1329,51.1405,29000.0
2014-09-11 15:30:00,67.76,67.79,67.73,67.78,86800.0,51.148,51.1707,51.1254,51.1631,86800.0
2014-09-11 15:35:00,67.79,67.8,67.77,67.79,34600.0,51.1707,51.1782,51.1556,51.1707,34600.0
2014-09-11 15:40:00,67.78,67.79,67.75,67.77,70700.0,51.1631,51.1707,51.1405,51.1556,70700.0
2014-09-11 15:45:00,67.77,67.82,67.77,67.8,105600.0,51.1556,51.1933,51.1556,51.1782,105600.0
2014-09-11 15:50:00,67.8,67.82,67.79,67.8,106500.0,51.1782,51.1933,51.1707,51.1782,106500.0
2014-09-11 15:55:00,67.81,67.81,67.77,67.77,141200.0,51.1858,51.1858,51.1556,51.1556,141200.0
2014-09-12 09:30:00,67.8,67.8,67.4,67.57,94700.0,51.1782,51.1782,50.8763,51.0046,94700.0
2014-09-12 09:35:00,67.59,67.66,67.44,67.45,25100.0,51.0197,51.0725,50.9065,50.914,25100.0
2014-09-12 09:40:00,67.44,67.46,67.32,67.46,14600.0,50.9065,50.9216,50.8159,50.9216,14600.0
2014-09-12 09:45:00,67.43,67.61,67.41,67.61,17600.0,50.8989,51.0348,50.8838,51.0348,17600.0
2014-09-12 09:50:00,67.62,67.69,67.6,67.65,17100.0,51.0424,51.0952,51.0273,51.065,17100.0
2014-09-12 09:55:00,67.66,67.74,67.65,67.67,16200.0,51.0725,51.1329,51.065,51.0801,16200.0
2014-09-12 10:00:00,67.67,67.7,67.58,67.58,19700.0,51.0801,51.1027,51.0122,51.0122,19700.0
2014-09-12 10:05:00,67.57,67.71,67.52,67.71,25300.0,51.0046,51.1103,50.9669,51.1103,25300.0
2014-09-12 10:10:00,67.71,67.75,67.66,67.72,20500.0,51.1103,51.1405,51.0725,51.1178,20500.0
2014-09-12 10:15:00,67.73,67.77,67.67,67.74,39900.0,51.1254,51.1556,51.0801,51.1329,39900.0
2014-09-12 10:20:00,67.74,67.74,67.67,67.67,22400.0,51.1329,51.1329,51.0801,51.0801,22400.0
2014-09-12 10:25:00,67.68,67.69,67.61,67.69,19600.0,51.0876,51.0952,51.0348,51.0952,19600.0
2014-09-12 10:30:00,67.69,67.74,67.63,67.73,19200.0,51.0952,51.1329,51.0499,51.1254,19200.0
2014-09-12 10:35:00,67.73,67.78,67.68,67.68,13800.0,51.1254,51.1631,51.0876,51.0876,13800.0
2014-09-12 10:40:00,67.68,67.74,67.66,67.7,8300.0,51.0876,51.1329,51.0725,51.1027,8300.0
2014-09-12 10:45:00,67.7,67.7,67.57,67.61,20100.0,51.1027,51.1027,51.0046,51.0348,20100.0
2014-09-12 10:50:00,67.62,67.69,67.61,67.68,28100.0,51.0424,51.0952,51.0348,51.0876,28100.0
2014-09-12 10:55:00,67.7,67.7,67.57,67.59,25400.0,51.1027,51.1027,51.0046,51.0197,25400.0
2014-09-12 11:00:00,67.6,67.62,67.57,67.58,12600.0,51.0273,51.0424,51.0046,51.0122,12600.0
2014-09-12 11:05:00,67.59,67.6,67.52,67.55,35400.0,51.0197,51.0273,50.9669,50.9895,35400.0
2014-09-12 11:10:00,67.54,67.55,67.48,67.48,18000.0,50.982,50.9895,50.9367,50.9367,18000.0
2014-09-12 11:15:00,67.48,67.56,67.48,67.55,12300.0,50.9367,50.9971,50.9367,50.9895,12300.0
2014-09-12 11:20:00,67.54,67.55,67.48,67.5,22600.0,50.982,50.9895,50.9367,50.9518,22600.0
2014-09-12 11:25:00,67.5,67.52,67.46,67.46,18100.0,50.9518,50.9669,50.9216,50.9216,18100.0
2014-09-12 11:30:00,67.45,67.52,67.41,67.52,17400.0,50.914,50.9669,50.8838,50.9669,17400.0
2014-09-12 11:35:00,67.51,67.52,67.44,67.44,46500.0,50.9593,50.9669,50.9065,50.9065,46500.0
2014-09-12 11:40:00,67.44,67.49,67.43,67.47,37100.0,50.9065,50.9442,50.8989,50.9291,37100.0
2014-09-12 11:45:00,67.46,67.5,67.43,67.44,22000.0,50.9216,50.9518,50.8989,50.9065,22000.0
2014-09-12 11:50:00,67.44,67.46,67.39,67.44,24700.0,50.9065,50.9216,50.8687,50.9065,24700.0
2014-09-12 11:55:00,67.44,67.44,67.38,67.39,27400.0,50.9065,50.9065,50.8612,50.8687,27400.0
2014-09-12 12:00:00,67.39,67.41,67.36,67.41,76700.0,50.8687,50.8838,50.8461,50.8838,76700.0
2014-09-12 12:05:00,67.42,67.42,67.37,67.4,55500.0,50.8914,50.8914,50.8536,50.8763,55500.0
2014-09-12 12:10:00,67.4,67.41,67.3,67.35,41400.0,50.8763,50.8838,50.8008,50.8385,41400.0
2014-09-12 12:15:00,67.34,67.35,67.31,67.31,15700.0,50.831,50.8385,50.8084,50.8084,15700.0
2014-09-12 12:20:00,67.31,67.32,67.16,67.16,46200.0,50.8084,50.8159,50.6951,50.6951,46200.0
2014-09-12 12:25:00,67.17,67.26,67.16,67.24,25300.0,50.7027,50.7706,50.6951,50.7555,25300.0
2014-09-12 12:30:00,67.25,67.26,67.17,67.19,26300.0,50.7631,50.7706,50.7027,50.7178,26300.0
2014-09-12 12:35:00,67.2,67.25,67.17,67.19,24900.0,50.7253,50.7631,50.7027,50.7178,24900.0
2014-09-12 12:40:00,67.18,67.26,67.18,67.24,14100.0,50.7102,50.7706,50.7102,50.7555,14100.0
2014-09-12 12:45:00,67.24,67.29,67.22,67.26,29300.0,50.7555,50.7933,50.7404,50.7706,29300.0
2014-09-12 12:50:00,67.26,67.3,67.24,67.25,13600.0,50.7706,50.8008,50.7555,50.7631,13600.0
2014-09-12 12:55:00,67.23,67.3,67.23,67.28,11800.0,50.748,50.8008,50.748,50.7857,11800.0
2014-09-12 13:00:00,67.26,67.39,67.23,67.38,19600.0,50.7706,50.8687,50.748,50.8612,19600.0
2014-09-12 13:05:00,67.37,67.37,67.31,67.36,11500.0,50.8536,50.8536,50.8084,50.8461,11500.0
2014-09-12 13:10:00,67.34,67.36,67.3,67.33,12200.0,50.831,50.8461,50.8008,50.8234,12200.0
2014-09-12 13:15:00,67.33,67.33,67.18,67.19,14500.0,50.8234,50.8234,50.7102,50.7178,14500.0
2014-09-12 13:20:00,67.19,67.21,67.11,67.14,21600.0,50.7178,50.7329,50.6574,50.68,21600.0
2014-09-12 13:25:00,67.13,67.24,67.13,67.22,13800.0,50.6725,50.7555,50.6725,50.7404,13800.0
2014-09-12 13:30:00,67.23,67.25,67.14,67.14,10600.0,50.748,50.7631,50.68,50.68,10600.0
2014-09-12 13:35:00,67.15,67.15,67.1,67.1,27700.0,50.6876,50.6876,50.6498,50.6498,27700.0
2014-09-12 13:40:00,67.12,67.19,67.1,67.17,19000.0,50.6649,50.7178,50.6498,50.7027,19000.0
2014-09-12 13:45:00,67.19,67.19,67.08,67.08,34200.0,50.7178,50.7178,50.6347,50.6347,34200.0
2014-09-12 13:50:00,67.08,67.13,67.06,67.12,30200.0,50.6347,50.6725,50.6196,50.6649,30200.0
2014-09-12 13:55:00,67.12,67.13,67.08,67.11,19000.0,50.6649,50.6725,50.6347,50.6574,19000.0
2014-09-12 14:00:00,67.11,67.13,67.09,67.13,23800.0,50.6574,50.6725,50.6423,50.6725,23800.0
2014-09-12 14:05:00,67.13,67.18,67.12,67.16,21900.0,50.6725,50.7102,50.6649,50.6951,21900.0
2014-09-12 14:10:00,67.16,67.2,67.14,67.14,31700.0,50.6951,50.7253,50.68,50.68,31700.0
2014-09-12 14:15:00,67.15,67.17,67.1,67.14,18800.0,50.6876,50.7027,50.6498,50.68,18800.0
2014-09-12 14:20:00,67.14,67.14,67.1,67.12,15200.0,50.68,50.68,50.6498,50.6649,15200.0
2014-09-12 14:25:00,67.12,67.15,67.08,67.1,23500.0,50.6649,50.6876,50.6347,50.6498,23500.0
2014-09-12 14:30:00,67.1,67.13,67.09,67.11,28400.0,50.6498,50.6725,50.6423,50.6574,28400.0
2014-09-12 14:35:00,67.11,67.12,67.09,67.09,27900.0,50.6574,50.6649,50.6423,50.6423,27900.0
2014-09-12 14:40:00,67.09,67.13,67.05,67.13,41300.0,50.6423,50.6725,50.6121,50.6725,41300.0
2014-09-12 14:45:00,67.13,67.17,67.1,67.15,22100.0,50.6725,50.7027,50.6498,50.6876,22100.0
2014-09-12 14:50:00,67.14,67.16,67.08,67.1,10100.0,50.68,50.6951,50.6347,50.6498,10100.0
2014-09-12 14:55:00,67.1,67.11,67.06,67.09,12300.0,50.6498,50.6574,50.6196,50.6423,12300.0
2014-09-12 15:00:00,67.08,67.08,67.01,67.03,34300.0,50.6347,50.6347,50.5819,50.597,34300.0
2014-09-12 15:05:00,67.03,67.11,67.03,67.07,25100.0,50.597,50.6574,50.597,50.6272,25100.0
2014-09-12 15:10:00,67.07,67.11,67.03,67.08,30400.0,50.6272,50.6574,50.597,50.6347,30400.0
2014-09-12 15:15:00,67.08,67.13,67.07,67.12,39600.0,50.6347,50.6725,50.6272,50.6649,39600.0
2014-09-12 15:20:00,67.12,67.15,67.12,67.13,26200.0,50.6649,50.6876,50.6649,50.6725,26200.0
2014-09-12 15:25:00,67.13,67.13,67.08,67.12,42900.0,50.6725,50.6725,50.6347,50.6649,42900.0
2014-09-12 15:30:00,67.11,67.15,67.1,67.12,37300.0,50.6574,50.6876,50.6498,50.6649,37300.0
2014-09-12 15:35:00,67.13,67.13,67.09,67.1,48600.0,50.6725,50.6725,50.6423,50.6498,48600.0
2014-09-12 15:40:00,67.09,67.13,67.08,67.09,64400.0,50.6423,50.6725,50.6347,50.6423,64400.0
2014-09-12 15:45:00,67.09,67.14,67.09,67.12,131000.0,50.6423,50.68,50.6423,50.6649,131000.0
2014-09-12 15:50:00,67.13,67.13,67.08,67.08,119000.0,50.6725,50.6725,50.6347,50.6347,119000.0
2014-09-12 15:55:00,67.08,67.13,67.06,67.1,210900.0,50.6347,50.6725,50.6196,50.6498,210900.0
2014-09-15 09:30:00,67.01,67.09,66.92,66.92,73800.0,50.5819,50.6423,50.514,50.514,73800.0
2014-09-15 09:35:00,66.96,67.0,66.85,66.85,23500.0,50.5442,50.5744,50.4611,50.4611,23500.0
2014-09-15 09:40:00,66.83,66.84,66.69,66.72,33400.0,50.446,50.4536,50.3404,50.363,33400.0
2014-09-15 09:45:00,66.74,66.74,66.53,66.56,27500.0,50.3781,50.3781,50.2196,50.2422,27500.0
2014-09-15 09:50:00,66.56,66.74,66.56,66.64,23200.0,50.2422,50.3781,50.2422,50.3026,23200.0
2014-09-15 09:55:00,66.61,66.7,66.6,66.7,27400.0,50.28,50.3479,50.2724,50.3479,27400.0
2014-09-15 10:00:00,66.67,66.74,66.58,66.74,18300.0,50.3253,50.3781,50.2573,50.3781,18300.0
2014-09-15 10:05:00,66.75,66.77,66.69,66.72,26600.0,50.3856,50.4007,50.3404,50.363,26600.0
2014-09-15 10:10:00,66.7,66.84,66.67,66.75,15500.0,50.3479,50.4536,50.3253,50.3856,15500.0
2014-09-15 10:15:00,66.76,66.83,66.71,66.82,19100.0,50.3932,50.446,50.3554,50.4385,19100.0
2014-09-15 10:20:00,66.82,66.82,66.72,66.8,43400.0,50.4385,50.4385,50.363,50.4234,43400.0
2014-09-15 10:25:00,66.8,66.87,66.75,66.84,31500.0,50.4234,50.4762,50.3856,50.4536,31500.0
2014-09-15 10:30:00,66.85,66.87,66.77,66.77,35500.0,50.4611,50.4762,50.4007,50.4007,35500.0
2014-09-15 10:35:00,66.79,66.82,66.75,66.78,17500.0,50.4158,50.4385,50.3856,50.4083,17500.0
2014-09-15 10:40:00,66.79,66.87,66.7,66.74,47600.0,50.4158,50.4762,50.3479,50.3781,47600.0
2014-09-15 10:45:00,66.74,66.75,66.69,66.7,35300.0,50.3781,50.3856,50.3404,50.3479,35300.0
2014-09-15 10:50:00,66.69,66.78,66.68,66.72,20700.0,50.3404,50.4083,50.3328,50.363,20700.0
2014-09-15 10:55:00,66.74,66.83,66.72,66.83,18600.0,50.3781,50.446,50.363,50.446,18600.0
2014-09-15 11:00:00,66.81,66.82,66.77,66.78,16400.0,50.4309,50.4385,50.4007,50.4083,16400.0
2014-09-15 11:05:00,66.79,66.82,66.74,66.78,26000.0,50.4158,50.4385,50.3781,50.4083,26000.0
2014-09-15 11:10:00,66.8,66.85,66.75,66.75,35500.0,50.4234,50.4611,50.3856,50.3856,35500.0
2014-09-15 11:15:00,66.77,66.79,66.63,66.63,15700.0,50.4007,50.4158,50.2951,50.2951,15700.0
2014-09-15 11:20:00,66.65,66.67,66.59,66.6,26500.0,50.3102,50.3253,50.2649,50.2724,26500.0
2014-09-15 11:25:00,66.6,66.67,66.59,66.66,33200.0,50.2724,50.3253,50.2649,50.3177,33200.0
2014-09-15 11:30:00,66.67,66.69,66.63,66.66,25900.0,50.3253,50.3404,50.2951,50.3177,25900.0
2014-09-15 11:35:00,66.67,66.68,66.61,66.64,23100.0,50.3253,50.3328,50.28,50.3026,23100.0
2014-09-15 11:40:00,66.64,66.66,66.5,66.54,64700.0,50.3026,50.3177,50.1969,50.2271,64700.0
2014-09-15 11:45:00,66.55,66.57,66.44,66.55,47900.0,50.2347,50.2498,50.1516,50.2347,47900.0
2014-09-15 11:50:00,66.56,66.59,66.53,66.57,30400.0,50.2422,50.2649,50.2196,50.2498,30400.0
2014-09-15 11:55:00,66.55,66.57,66.52,66.52,10800.0,50.2347,50.2498,50.212,50.212,10800.0
2014-09-15 12:00:00,66.53,66.61,66.53,66.61,26000.0,50.2196,50.28,50.2196,50.28,26000.0
2014-09-15 12:05:00,66.63,66.65,66.57,66.59,17100.0,50.2951,50.3102,50.2498,50.2649,17100.0
2014-09-15 12:10:00,66.59,66.65,66.59,66.64,12800.0,50.2649,50.3102,50.2649,50.3026,12800.0
2014-09-15 12:15:00,66.64,66.65,66.59,66.6,15300.0,50.3026,50.3102,50.2649,50.2724,15300.0
2014-09-15 12:20:00,66.58,66.6,66.55,66.58,16800.0,50.2573,50.2724,50.2347,50.2573,16800.0
2014-09-15 12:25:00,66.59,66.65,66.59,66.62,12000.0,50.2649,50.3102,50.2649,50.2875,12000.0
2014-09-15 12:30:00,66.63,66.64,66.58,66.59,21000.0,50.2951,50.3026,50.2573,50.2649,21000.0
2014-09-15 12:35:00,66.61,66.64,66.58,66.59,33000.0,50.28,50.3026,50.2573,50.2649,33000.0
2014-09-15 12:40:00,66.59,66.68,66.59,66.68,6400.0,50.2649,50.3328,50.2649,50.3328,6400.0
2014-09-15 12:45:00,66.69,66.71,66.65,66.7,18700.0,50.3404,50.3554,50.3102,50.3479,18700.0
2014-09-15 12:50:00,66.7,66.73,66.69,66.73,15200.0,50.3479,50.3705,50.3404,50.3705,15200.0
2014-09-15 12:55:00,66.73,66.73,66.65,66.67,10100.0,50.3705,50.3705,50.3102,50.3253,10100.0
2014-09-15 13:00:00,66.67,66.71,66.66,66.71,29700.0,50.3253,50.3554,50.3177,50.3554,29700.0
2014-09-15 13:05:00,66.7,66.75,66.69,66.73,25500.0,50.3479,50.3856,50.3404,50.3705,25500.0
2014-09-15 13:10:00,66.72,66.77,66.67,66.69,9600.0,50.363,50.4007,50.3253,50.3404,9600.0
2014-09-15 13:15:00,66.69,66.72,66.65,66.71,11900.0,50.3404,50.363,50.3102,50.3554,11900.0
2014-09-15 13:20:00,66.71,66.72,66.65,66.67,13000.0,50.3554,50.363,50.3102,50.3253,13000.0
2014-09-15 13:25:00,66.68,66.72,66.67,66.68,6100.0,50.3328,50.363,50.3253,50.3328,6100.0
2014-09-15 13:30:00,66.66,66.69,66.65,66.65,4200.0,50.3177,50.3404,50.3102,50.3102,4200.0
2014-09-15 13:35:00,66.67,66.7,66.65,66.7,10500.0,50.3253,50.3479,50.3102,50.3479,10500.0
2014-09-15 13:40:00,66.69,66.71,66.67,66.71,21900.0,50.3404,50.3554,50.3253,50.3554,21900.0
2014-09-15 13:45:00,66.71,66.75,66.7,66.7,6600.0,50.3554,50.3856,50.3479,50.3479,6600.0
2014-09-15 13:50:00,66.7,66.71,66.64,66.68,6800.0,50.3479,50.3554,50.3026,50.3328,6800.0
2014-09-15 13:55:00,66.69,66.78,66.69,66.76,57100.0,50.3404,50.4083,50.3404,50.3932,57100.0
2014-09-15 14:00:00,66.76,66.82,66.76,66.8,19600.0,50.3932,50.4385,50.3932,50.4234,19600.0
2014-09-15 14:05:00,66.8,66.97,66.79,66.96,104500.0,50.4234,50.5517,50.4158,50.5442,104500.0
2014-09-15 14:10:00,66.95,66.96,66.87,66.89,71300.0,50.5366,50.5442,50.4762,50.4913,71300.0
2014-09-15 14:15:00,66.89,66.97,66.88,66.96,16200.0,50.4913,50.5517,50.4838,50.5442,16200.0
2014-09-15 14:20:00,66.97,67.03,66.95,67.02,18000.0,50.5517,50.597,50.5366,50.5894,18000.0
2014-09-15 14:25:00,67.02,67.22,67.02,67.19,67700.0,50.5894,50.7404,50.5894,50.7178,67700.0
2014-09-15 14:30:00,67.2,67.25,67.18,67.24,36500.0,50.7253,50.7631,50.7102,50.7555,36500.0
2014-09-15 14:35:00,67.23,67.35,67.23,67.3,38700.0,50.748,50.8385,50.748,50.8008,38700.0
2014-09-15 14:40:00,67.28,67.28,67.08,67.1,51500.0,50.7857,50.7857,50.6347,50.6498,51500.0
2014-09-15 14:45:00,67.1,67.11,67.04,67.05,15700.0,50.6498,50.6574,50.6045,50.6121,15700.0
2014-09-15 14:50:00,67.05,67.08,67.04,67.06,14800.0,50.6121,50.6347,50.6045,50.6196,14800.0
2014-09-15 14:55:00,67.04,67.1,67.02,67.02,36700.0,50.6045,50.6498,50.5894,50.5894,36700.0
2014-09-15 15:00:00,67.03,67.09,67.02,67.06,25900.0,50.597,50.6423,50.5894,50.6196,25900.0
2014-09-15 15:05:00,67.06,67.1,67.05,67.05,20800.0,50.6196,50.6498,50.6121,50.6121,20800.0
2014-09-15 15:10:00,67.04,67.08,67.02,67.02,12800.0,50.6045,50.6347,50.5894,50.5894,12800.0
2014-09-15 15:15:00,67.03,67.12,67.03,67.09,28600.0,50.597,50.6649,50.597,50.6423,28600.0
2014-09-15 15:20:00,67.08,67.11,67.08,67.1,26900.0,50.6347,50.6574,50.6347,50.6498,26900.0
2014-09-15 15:25:00,67.1,67.14,67.1,67.12,64300.0,50.6498,50.68,50.6498,50.6649,64300.0
2014-09-15 15:30:00,67.12,67.15,67.1,67.14,43200.0,50.6649,50.6876,50.6498,50.68,43200.0
2014-09-15 15:35:00,67.15,67.17,67.09,67.09,55200.0,50.6876,50.7027,50.6423,50.6423,55200.0
2014-09-15 15:40:00,67.09,67.1,67.05,67.08,50500.0,50.6423,50.6498,50.6121,50.6347,50500.0
2014-09-15 15:45:00,67.08,67.1,67.03,67.03,57100.0,50.6347,50.6498,50.597,50.597,57100.0
2014-09-15 15:50:00,67.03,67.05,67.0,67.04,67300.0,50.597,50.6121,50.5744,50.6045,67300.0
2014-09-15 15:55:00,67.03,67.05,66.98,67.01,77000.0,50.597,50.6121,50.5593,50.5819,77000.0
2014-09-16 09:30:00,66.77,66.85,66.45,66.51,93900.0,50.4007,50.4611,50.1592,50.2045,93900.0
2014-09-16 09:35:00,66.48,66.58,66.2,66.28,65900.0,50.1818,50.2573,49.9705,50.0309,65900.0
2014-09-16 09:40:00,66.3,66.36,66.02,66.02,85600.0,50.046,50.0913,49.8346,49.8346,85600.0
2014-09-16 09:45:00,66.03,66.08,65.88,65.99,158900.0,49.8422,49.8799,49.7289,49.812,158900.0
2014-09-16 09:50:00,65.98,66.1,65.98,66.07,69900.0,49.8044,49.895,49.8044,49.8723,69900.0
2014-09-16 09:55:00,66.08,66.27,66.0,66.25,63500.0,49.8799,50.0233,49.8195,50.0082,63500.0
2014-09-16 10:00:00,66.24,66.32,66.2,66.21,45100.0,50.0007,50.0611,49.9705,49.978,45100.0
2014-09-16 10:05:00,66.21,66.25,66.17,66.18,50800.0,49.978,50.0082,49.9478,49.9554,50800.0
2014-09-16 10:10:00,66.18,66.19,66.1,66.11,66400.0,49.9554,49.9629,49.895,49.9025,66400.0
2014-09-16 10:15:00,66.12,66.14,65.91,65.91,85600.0,49.9101,49.9252,49.7516,49.7516,85600.0
2014-09-16 10:20:00,65.92,66.02,65.87,66.01,69000.0,49.7591,49.8346,49.7214,49.8271,69000.0
2014-09-16 10:25:00,66.0,66.01,65.95,65.95,42600.0,49.8195,49.8271,49.7818,49.7818,42600.0
2014-09-16 10:30:00,65.95,66.14,65.95,66.1,31200.0,49.7818,49.9252,49.7818,49.895,31200.0
2014-09-16 10:35:00,66.1,66.12,66.05,66.12,22000.0,49.895,49.9101,49.8573,49.9101,22000.0
2014-09-16 10:40:00,66.13,66.14,66.05,66.06,31600.0,49.9176,49.9252,49.8573,49.8648,31600.0
2014-09-16 10:45:00,66.07,66.16,65.99,66.12,81300.0,49.8723,49.9403,49.812,49.9101,81300.0
2014-09-16 10:50:00,66.12,66.19,66.1,66.17,33200.0,49.9101,49.9629,49.895,49.9478,33200.0
2014-09-16 10:55:00,66.16,66.16,66.06,66.09,19700.0,49.9403,49.9403,49.8648,49.8874,19700.0
2014-09-16 11:00:00,66.09,66.12,66.03,66.1,33000.0,49.8874,49.9101,49.8422,49.895,33000.0
2014-09-16 11:05:00,66.12,66.17,66.05,66.06,42300.0,49.9101,49.9478,49.8573,49.8648,42300.0
2014-09-16 11:10:00,66.06,66.11,66.06,66.1,21000.0,49.8648,49.9025,49.8648,49.895,21000.0
2014-09-16 11:15:00,66.11,66.12,66.06,66.08,28400.0,49.9025,49.9101,49.8648,49.8799,28400.0
2014-09-16 11:20:00,66.09,66.25,66.09,66.24,36800.0,49.8874,50.0082,49.8874,50.0007,36800.0
2014-09-16 11:25:00,66.24,66.28,66.21,66.28,34100.0,50.0007,50.0309,49.978,50.0309,34100.0
2014-09-16 11:30:00,66.28,66.4,66.28,66.34,36900.0,50.0309,50.1214,50.0309,50.0762,36900.0
2014-09-16 11:35:00,66.34,66.39,66.27,66.39,42400.0,50.0762,50.1139,50.0233,50.1139,42400.0
2014-09-16 11:40:00,66.38,66.45,66.38,66.41,25700.0,50.1063,50.1592,50.1063,50.129,25700.0
2014-09-16 11:45:00,66.41,66.43,66.35,66.38,43900.0,50.129,50.1441,50.0837,50.1063,43900.0
2014-09-16 11:50:00,66.38,66.52,66.37,66.52,37400.0,50.1063,50.212,50.0988,50.212,37400.0
2014-09-16 11:55:00,66.52,66.58,66.5,66.5,20500.0,50.212,50.2573,50.1969,50.1969,20500.0
2014-09-16 12:00:00,66.51,66.53,66.41,66.44,35400.0,50.2045,50.2196,50.129,50.1516,35400.0
2014-09-16 12:05:00,66.44,66.44,66.36,66.37,28000.0,50.1516,50.1516,50.0913,50.0988,28000.0
2014-09-16 12:10:00,66.37,66.42,66.37,66.41,26300.0,50.0988,50.1365,50.0988,50.129,26300.0
2014-09-16 12:15:00,66.41,66.42,66.36,66.39,30000.0,50.129,50.1365,50.0913,50.1139,30000.0
2014-09-16 12:20:00,66.38,66.58,66.38,66.58,23000.0,50.1063,50.2573,50.1063,50.2573,23000.0
2014-09-16 12:25:00,66.58,66.65,66.57,66.6,14500.0,50.2573,50.3102,50.2498,50.2724,14500.0
2014-09-16 12:30:00,66.6,66.67,66.59,66.64,19900.0,50.2724,50.3253,50.2649,50.3026,19900.0
2014-09-16 12:35:00,66.64,66.64,66.51,66.55,38100.0,50.3026,50.3026,50.2045,50.2347,38100.0
2014-09-16 12:40:00,66.55,66.56,66.51,66.51,23400.0,50.2347,50.2422,50.2045,50.2045,23400.0
2014-09-16 12:45:00,66.51,66.52,66.41,66.41,33400.0,50.2045,50.212,50.129,50.129,33400.0
2014-09-16 12:50:00,66.42,66.44,66.4,66.42,29200.0,50.1365,50.1516,50.1214,50.1365,29200.0
2014-09-16 12:55:00,66.41,66.45,66.4,66.45,28300.0,50.129,50.1592,50.1214,50.1592,28300.0
2014-09-16 13:00:00,66.46,66.57,66.46,66.54,25300.0,50.1667,50.2498,50.1667,50.2271,25300.0
2014-09-16 13:05:00,66.53,66.59,66.53,66.58,17600.0,50.2196,50.2649,50.2196,50.2573,17600.0
2014-09-16 13:10:00,66.57,66.64,66.49,66.5,46400.0,50.2498,50.3026,50.1894,50.1969,46400.0
2014-09-16 13:15:00,66.49,66.67,66.49,66.67,21700.0,50.1894,50.3253,50.1894,50.3253,21700.0
2014-09-16 13:20:00,66.67,66.72,66.64,66.7,14500.0,50.3253,50.363,50.3026,50.3479,14500.0
2014-09-16 13:25:00,66.71,66.71,66.64,66.69,18300.0,50.3554,50.3554,50.3026,50.3404,18300.0
2014-09-16 13:30:00,66.69,66.73,66.68,66.72,12200.0,50.3404,50.3705,50.3328,50.363,12200.0
2014-09-16 13:35:00,66.72,66.78,66.72,66.77,16400.0,50.363,50.4083,50.363,50.4007,16400.0
2014-09-16 13:40:00,66.77,66.8,66.74,66.75,13500.0,50.4007,50.4234,50.3781,50.3856,13500.0
2014-09-16 13:45:00,66.76,66.86,66.76,66.84,44200.0,50.3932,50.4687,50.3932,50.4536,44200.0
2014-09-16 13:50:00,66.84,66.89,66.84,66.86,18200.0,50.4536,50.4913,50.4536,50.4687,18200.0
2014-09-16 13:55:00,66.85,66.85,66.8,66.83,21100.0,50.4611,50.4611,50.4234,50.446,21100.0
2014-09-16 14:00:00,66.83,66.87,66.82,66.86,19900.0,50.446,50.4762,50.4385,50.4687,19900.0
2014-09-16 14:05:00,66.87,66.92,66.85,66.85,18200.0,50.4762,50.514,50.4611,50.4611,18200.0
2014-09-16 14:10:00,66.85,66.86,66.82,66.85,19900.0,50.4611,50.4687,50.4385,50.4611,19900.0
2014-09-16 14:15:00,66.86,66.87,66.78,66.78,27500.0,50.4687,50.4762,50.4083,50.4083,27500.0
2014-09-16 14:20:00,66.79,66.86,66.79,66.85,18000.0,50.4158,50.4687,50.4158,50.4611,18000.0
2014-09-16 14:25:00,66.84,66.88,66.78,66.78,34000.0,50.4536,50.4838,50.4083,50.4083,34000.0
2014-09-16 14:30:00,66.79,66.81,66.78,66.79,39400.0,50.4158,50.4309,50.4083,50.4158,39400.0
2014-09-16 14:35:00,66.8,66.81,66.7,66.71,45900.0,50.4234,50.4309,50.3479,50.3554,45900.0
2014-09-16 14:40:00,66.72,66.74,66.64,66.64,44600.0,50.363,50.3781,50.3026,50.3026,44600.0
2014-09-16 14:45:00,66.64,66.69,66.61,66.61,34900.0,50.3026,50.3404,50.28,50.28,34900.0
2014-09-16 14:50:00,66.62,66.63,66.58,66.63,30900.0,50.2875,50.2951,50.2573,50.2951,30900.0
2014-09-16 14:55:00,66.62,66.68,66.58,66.67,24600.0,50.2875,50.3328,50.2573,50.3253,24600.0
2014-09-16 15:00:00,66.67,66.7,66.65,66.69,31400.0,50.3253,50.3479,50.3102,50.3404,31400.0
2014-09-16 15:05:00,66.7,66.79,66.68,66.74,47500.0,50.3479,50.4158,50.3328,50.3781,47500.0
2014-09-16 15:10:00,66.76,66.78,66.67,66.68,28500.0,50.3932,50.4083,50.3253,50.3328,28500.0
2014-09-16 15:15:00,66.68,66.69,66.65,66.68,25200.0,50.3328,50.3404,50.3102,50.3328,25200.0
2014-09-16 15:20:00,66.69,66.78,66.69,66.78,34100.0,50.3404,50.4083,50.3404,50.4083,34100.0
2014-09-16 15:25:00,66.79,66.8,66.72,66.74,34800.0,50.4158,50.4234,50.363,50.3781,34800.0
2014-09-16 15:30:00,66.74,66.76,66.71,66.75,30800.0,50.3781,50.3932,50.3554,50.3856,30800.0
2014-09-16 15:35:00,66.75,66.76,66.7,66.73,37100.0,50.3856,50.3932,50.3479,50.3705,37100.0
2014-09-16 15:40:00,66.74,66.78,66.72,66.76,33800.0,50.3781,50.4083,50.363,50.3932,33800.0
2014-09-16 15:45:00,66.77,66.79,66.73,66.74,66700.0,50.4007,50.4158,50.3705,50.3781,66700.0
2014-09-16 15:50:00,66.74,66.75,66.68,66.69,89200.0,50.3781,50.3856,50.3328,50.3404,89200.0
2014-09-16 15:55:00,66.68,66.71,66.67,66.69,168300.0,50.3328,50.3554,50.3253,50.3404,168300.0
2014-09-17 09:30:00,66.71,66.77,66.56,66.57,120100.0,50.3554,50.4007,50.2422,50.2498,120100.0
2014-09-17 09:35:00,66.56,66.6,66.49,66.51,63100.0,50.2422,50.2724,50.1894,50.2045,63100.0
2014-09-17 09:40:00,66.51,66.64,66.51,66.56,40900.0,50.2045,50.3026,50.2045,50.2422,40900.0
2014-09-17 09:45:00,66.55,66.61,66.52,66.55,61600.0,50.2347,50.28,50.212,50.2347,61600.0
2014-09-17 09:50:00,66.53,66.6,66.52,66.52,33500.0,50.2196,50.2724,50.212,50.212,33500.0
2014-09-17 09:55:00,66.52,66.58,66.47,66.53,32700.0,50.212,50.2573,50.1743,50.2196,32700.0
2014-09-17 10:00:00,66.54,66.62,66.52,66.6,50700.0,50.2271,50.2875,50.212,50.2724,50700.0
2014-09-17 10:05:00,66.6,66.64,66.53,66.6,36300.0,50.2724,50.3026,50.2196,50.2724,36300.0
2014-09-17 10:10:00,66.6,66.6,66.54,66.56,55300.0,50.2724,50.2724,50.2271,50.2422,55300.0
2014-09-17 10:15:00,66.55,66.67,66.55,66.66,30200.0,50.2347,50.3253,50.2347,50.3177,30200.0
2014-09-17 10:20:00,66.65,66.77,66.64,66.71,30400.0,50.3102,50.4007,50.3026,50.3554,30400.0
2014-09-17 10:25:00,66.71,66.71,66.68,66.7,18000.0,50.3554,50.3554,50.3328,50.3479,18000.0
2014-09-17 10:30:00,66.7,66.71,66.67,66.69,72100.0,50.3479,50.3554,50.3253,50.3404,72100.0
2014-09-17 10:35:00,66.69,66.69,66.63,66.67,68300.0,50.3404,50.3404,50.2951,50.3253,68300.0
2014-09-17 10:40:00,66.67,66.71,66.66,66.68,21300.0,50.3253,50.3554,50.3177,50.3328,21300.0
2014-09-17 10:45:00,66.67,66.74,66.66,66.72,52900.0,50.3253,50.3781,50.3177,50.363,52900.0
2014-09-17 10:50:00,66.73,66.78,66.69,66.75,17700.0,50.3705,50.4083,50.3404,50.3856,17700.0
2014-09-17 10:55:00,66.74,66.74,66.7,66.74,13100.0,50.3781,50.3781,50.3479,50.3781,13100.0
2014-09-17 11:00:00,66.73,66.79,66.72,66.78,29200.0,50.3705,50.4158,50.363,50.4083,29200.0
2014-09-17 11:05:00,66.78,66.81,66.72,66.74,13000.0,50.4083,50.4309,50.363,50.3781,13000.0
2014-09-17 11:10:00,66.72,66.75,66.67,66.69,14200.0,50.363,50.3856,50.3253,50.3404,14200.0
2014-09-17 11:15:00,66.68,66.75,66.68,66.73,11900.0,50.3328,50.3856,50.3328,50.3705,11900.0
2014-09-17 11:20:00,66.73,66.77,66.72,66.74,11500.0,50.3705,50.4007,50.363,50.3781,11500.0
2014-09-17 11:25:00,66.74,66.83,66.72,66.83,31200.0,50.3781,50.446,50.363,50.446,31200.0
2014-09-17 11:30:00,66.82,66.84,66.76,66.78,18800.0,50.4385,50.4536,50.3932,50.4083,18800.0
2014-09-17 11:35:00,66.78,66.81,66.76,66.76,26400.0,50.4083,50.4309,50.3932,50.3932,26400.0
2014-09-17 11:40:00,66.76,66.77,66.67,66.67,14900.0,50.3932,50.4007,50.3253,50.3253,14900.0
2014-09-17 11:45:00,66.69,66.72,66.68,66.71,9500.0,50.3404,50.363,50.3328,50.3554,9500.0
2014-09-17 11:50:00,66.71,66.72,66.69,66.71,11000.0,50.3554,50.363,50.3404,50.3554,11000.0
2014-09-17 11:55:00,66.72,66.73,66.66,66.66,16800.0,50.363,50.3705,50.3177,50.3177,16800.0
2014-09-17 12:00:00,66.66,66.72,66.66,66.7,12400.0,50.3177,50.363,50.3177,50.3479,12400.0
2014-09-17 12:05:00,66.7,66.74,66.66,66.67,15300.0,50.3479,50.3781,50.3177,50.3253,15300.0
2014-09-17 12:10:00,66.66,66.71,66.65,66.71,22100.0,50.3177,50.3554,50.3102,50.3554,22100.0
2014-09-17 12:15:00,66.71,66.75,66.69,66.74,20000.0,50.3554,50.3856,50.3404,50.3781,20000.0
2014-09-17 12:20:00,66.74,66.74,66.64,66.64,33100.0,50.3781,50.3781,50.3026,50.3026,33100.0
2014-09-17 12:25:00,66.65,66.65,66.59,66.59,17600.0,50.3102,50.3102,50.2649,50.2649,17600.0
2014-09-17 12:30:00,66.59,66.64,66.59,66.61,9300.0,50.2649,50.3026,50.2649,50.28,9300.0
2014-09-17 12:35:00,66.6,66.66,66.6,66.66,10800.0,50.2724,50.3177,50.2724,50.3177,10800.0
2014-09-17 12:40:00,66.65,66.73,66.64,66.73,12900.0,50.3102,50.3705,50.3026,50.3705,12900.0
2014-09-17 12:45:00,66.73,66.76,66.72,66.74,10400.0,50.3705,50.3932,50.363,50.3781,10400.0
2014-09-17 12:50:00,66.73,66.76,66.7,66.72,11600.0,50.3705,50.3932,50.3479,50.363,11600.0
2014-09-17 12:55:00,66.72,66.73,66.68,66.7,7500.0,50.363,50.3705,50.3328,50.3479,7500.0
2014-09-17 13:00:00,66.7,66.72,66.68,66.69,9300.0,50.3479,50.363,50.3328,50.3404,9300.0
2014-09-17 13:05:00,66.69,66.71,66.64,66.66,10100.0,50.3404,50.3554,50.3026,50.3177,10100.0
2014-09-17 13:10:00,66.65,66.66,66.59,66.59,12700.0,50.3102,50.3177,50.2649,50.2649,12700.0
2014-09-17 13:15:00,66.59,66.61,66.58,66.61,11000.0,50.2649,50.28,50.2573,50.28,11000.0
2014-09-17 13:20:00,66.61,66.62,66.6,66.6,10300.0,50.28,50.2875,50.2724,50.2724,10300.0
2014-09-17 13:25:00,66.6,66.6,66.53,66.53,7600.0,50.2724,50.2724,50.2196,50.2196,7600.0
2014-09-17 13:30:00,66.52,66.57,66.52,66.53,15200.0,50.212,50.2498,50.212,50.2196,15200.0
2014-09-17 13:35:00,66.54,66.56,66.52,66.56,14200.0,50.2271,50.2422,50.212,50.2422,14200.0
2014-09-17 13:40:00,66.56,66.6,66.54,66.6,17900.0,50.2422,50.2724,50.2271,50.2724,17900.0
2014-09-17 13:45:00,66.59,66.59,66.53,66.54,18200.0,50.2649,50.2649,50.2196,50.2271,18200.0
2014-09-17 13:50:00,66.54,66.59,66.52,66.58,21000.0,50.2271,50.2649,50.212,50.2573,21000.0
2014-09-17 13:55:00,66.58,66.7,66.58,66.7,15000.0,50.2573,50.3479,50.2573,50.3479,15000.0
2014-09-17 14:00:00,66.7,66.83,66.27,66.31,75900.0,50.3479,50.446,50.0233,50.0535,75900.0
2014-09-17 14:05:00,66.3,66.59,66.3,66.55,55300.0,50.046,50.2649,50.046,50.2347,55300.0
2014-09-17 14:10:00,66.55,66.76,66.55,66.66,70600.0,50.2347,50.3932,50.2347,50.3177,70600.0
2014-09-17 14:15:00,66.66,66.8,66.61,66.8,51300.0,50.3177,50.4234,50.28,50.4234,51300.0
2014-09-17 14:20:00,66.8,66.82,66.74,66.82,28700.0,50.4234,50.4385,50.3781,50.4385,28700.0
2014-09-17 14:25:00,66.8,66.86,66.77,66.8,56400.0,50.4234,50.4687,50.4007,50.4234,56400.0
2014-09-17 14:30:00,66.79,66.79,66.65,66.68,54400.0,50.4158,50.4158,50.3102,50.3328,54400.0
2014-09-17 14:35:00,66.67,66.67,66.53,66.57,18000.0,50.3253,50.3253,50.2196,50.2498,18000.0
2014-09-17 14:40:00,66.57,66.64,66.45,66.45,21900.0,50.2498,50.3026,50.1592,50.1592,21900.0
2014-09-17 14:45:00,66.45,66.56,66.4,66.54,22900.0,50.1592,50.2422,50.1214,50.2271,22900.0
2014-09-17 14:50:00,66.54,66.61,66.48,66.61,22500.0,50.2271,50.28,50.1818,50.28,22500.0
2014-09-17 14:55:00,66.6,66.61,66.55,66.6,15000.0,50.2724,50.28,50.2347,50.2724,15000.0
2014-09-17 15:00:00,66.61,66.76,66.59,66.74,25300.0,50.28,50.3932,50.2649,50.3781,25300.0
2014-09-17 15:05:00,66.73,66.82,66.73,66.78,26000.0,50.3705,50.4385,50.3705,50.4083,26000.0
2014-09-17 15:10:00,66.79,66.8,66.74,66.76,32300.0,50.4158,50.4234,50.3781,50.3932,32300.0
2014-09-17 15:15:00,66.77,66.8,66.75,66.75,31100.0,50.4007,50.4234,50.3856,50.3856,31100.0
2014-09-17 15:20:00,66.75,66.77,66.55,66.59,61400.0,50.3856,50.4007,50.2347,50.2649,61400.0
2014-09-17 15:25:00,66.57,66.64,66.52,66.63,41000.0,50.2498,50.3026,50.212,50.2951,41000.0
2014-09-17 15:30:00,66.63,66.63,66.47,66.47,48500.0,50.2951,50.2951,50.1743,50.1743,48500.0
2014-09-17 15:35:00,66.47,66.51,66.37,66.38,34400.0,50.1743,50.2045,50.0988,50.1063,34400.0
2014-09-17 15:40:00,66.38,66.44,66.38,66.42,23900.0,50.1063,50.1516,50.1063,50.1365,23900.0
2014-09-17 15:45:00,66.41,66.41,66.3,66.34,54500.0,50.129,50.129,50.046,50.0762,54500.0
2014-09-17 15:50:00,66.34,66.41,66.3,66.32,88500.0,50.0762,50.129,50.046,50.0611,88500.0
2014-09-17 15:55:00,66.33,66.39,66.31,66.38,80400.0,50.0686,50.1139,50.0535,50.1063,80400.0
2014-09-18 09:30:00,66.64,66.78,66.48,66.66,65800.0,50.3026,50.4083,50.1818,50.3177,65800.0
2014-09-18 09:35:00,66.7,66.7,66.5,66.56,19600.0,50.3479,50.3479,50.1969,50.2422,19600.0
2014-09-18 09:40:00,66.55,66.67,66.54,66.61,19400.0,50.2347,50.3253,50.2271,50.28,19400.0
2014-09-18 09:45:00,66.64,66.8,66.64,66.77,28600.0,50.3026,50.4234,50.3026,50.4007,28600.0
2014-09-18 09:50:00,66.77,66.79,66.69,66.76,14700.0,50.4007,50.4158,50.3404,50.3932,14700.0
2014-09-18 09:55:00,66.78,66.84,66.72,66.84,44900.0,50.4083,50.4536,50.363,50.4536,44900.0
2014-09-18 10:00:00,66.83,66.92,66.8,66.91,47000.0,50.446,50.514,50.4234,50.5064,47000.0
2014-09-18 10:05:00,66.9,66.91,66.75,66.81,44600.0,50.4989,50.5064,50.3856,50.4309,44600.0
2014-09-18 10:10:00,66.81,66.84,66.7,66.72,41500.0,50.4309,50.4536,50.3479,50.363,41500.0
2014-09-18 10:15:00,66.72,66.77,66.64,66.68,22600.0,50.363,50.4007,50.3026,50.3328,22600.0
2014-09-18 10:20:00,66.69,66.72,66.65,66.67,21800.0,50.3404,50.363,50.3102,50.3253,21800.0
2014-09-18 10:25:00,66.68,66.69,66.59,66.6,27300.0,50.3328,50.3404,50.2649,50.2724,27300.0
2014-09-18 10:30:00,66.59,66.7,66.59,66.7,25100.0,50.2649,50.3479,50.2649,50.3479,25100.0
2014-09-18 10:35:00,66.7,66.75,66.68,66.69,17800.0,50.3479,50.3856,50.3328,50.3404,17800.0
2014-09-18 10:40:00,66.7,66.7,66.63,66.64,13200.0,50.3479,50.3479,50.2951,50.3026,13200.0
2014-09-18 10:45:00,66.66,66.72,66.63,66.63,45100.0,50.3177,50.363,50.2951,50.2951,45100.0
2014-09-18 10:50:00,66.63,66.73,66.63,66.73,31800.0,50.2951,50.3705,50.2951,50.3705,31800.0
2014-09-18 10:55:00,66.73,66.73,66.64,66.66,15600.0,50.3705,50.3705,50.3026,50.3177,15600.0
2014-09-18 11:00:00,66.66,66.72,66.65,66.72,18400.0,50.3177,50.363,50.3102,50.363,18400.0
2014-09-18 11:05:00,66.72,66.72,66.65,66.69,22600.0,50.363,50.363,50.3102,50.3404,22600.0
2014-09-18 11:10:00,66.69,66.69,66.57,66.59,17100.0,50.3404,50.3404,50.2498,50.2649,17100.0
2014-09-18 11:15:00,66.58,66.62,66.58,66.59,9900.0,50.2573,50.2875,50.2573,50.2649,9900.0
2014-09-18 11:20:00,66.58,66.64,66.57,66.63,13400.0,50.2573,50.3026,50.2498,50.2951,13400.0
2014-09-18 11:25:00,66.63,66.65,66.58,66.6,16100.0,50.2951,50.3102,50.2573,50.2724,16100.0
2014-09-18 11:30:00,66.59,66.7,66.58,66.7,25800.0,50.2649,50.3479,50.2573,50.3479,25800.0
2014-09-18 11:35:00,66.7,66.7,66.65,66.7,32900.0,50.3479,50.3479,50.3102,50.3479,32900.0
2014-09-18 11:40:00,66.7,66.74,66.68,66.68,13100.0,50.3479,50.3781,50.3328,50.3328,13100.0
2014-09-18 11:45:00,66.68,66.68,66.66,66.67,17000.0,50.3328,50.3328,50.3177,50.3253,17000.0
2014-09-18 11:50:00,66.66,66.66,66.6,66.61,11900.0,50.3177,50.3177,50.2724,50.28,11900.0
2014-09-18 11:55:00,66.6,66.66,66.6,66.65,12300.0,50.2724,50.3177,50.2724,50.3102,12300.0
2014-09-18 12:00:00,66.66,66.73,66.64,66.68,31300.0,50.3177,50.3705,50.3026,50.3328,31300.0
2014-09-18 12:05:00,66.69,66.69,66.66,66.69,12200.0,50.3404,50.3404,50.3177,50.3404,12200.0
2014-09-18 12:10:00,66.69,66.71,66.68,66.7,15100.0,50.3404,50.3554,50.3328,50.3479,15100.0
2014-09-18 12:15:00,66.7,66.74,66.7,66.71,19800.0,50.3479,50.3781,50.3479,50.3554,19800.0
2014-09-18 12:20:00,66.71,66.72,66.69,66.71,14200.0,50.3554,50.363,50.3404,50.3554,14200.0
2014-09-18 12:25:00,66.7,66.72,66.68,66.68,7400.0,50.3479,50.363,50.3328,50.3328,7400.0
2014-09-18 12:30:00,66.69,66.72,66.67,66.7,21600.0,50.3404,50.363,50.3253,50.3479,21600.0
2014-09-18 12:35:00,66.7,66.72,66.69,66.7,14600.0,50.3479,50.363,50.3404,50.3479,14600.0
2014-09-18 12:40:00,66.7,66.72,66.69,66.71,17000.0,50.3479,50.363,50.3404,50.3554,17000.0
2014-09-18 12:45:00,66.7,66.74,66.69,66.73,7700.0,50.3479,50.3781,50.3404,50.3705,7700.0
2014-09-18 12:50:00,66.73,66.74,66.69,66.72,78400.0,50.3705,50.3781,50.3404,50.363,78400.0
2014-09-18 12:55:00,66.72,66.72,66.68,66.7,11900.0,50.363,50.363,50.3328,50.3479,11900.0
2014-09-18 13:00:00,66.69,66.73,66.69,66.72,11600.0,50.3404,50.3705,50.3404,50.363,11600.0
2014-09-18 13:05:00,66.72,66.73,66.69,66.69,13400.0,50.363,50.3705,50.3404,50.3404,13400.0
2014-09-18 13:10:00,66.7,66.74,66.7,66.73,7300.0,50.3479,50.3781,50.3479,50.3705,7300.0
2014-09-18 13:15:00,66.72,66.74,66.72,66.74,6700.0,50.363,50.3781,50.363,50.3781,6700.0
2014-09-18 13:20:00,66.74,66.74,66.67,66.67,10300.0,50.3781,50.3781,50.3253,50.3253,10300.0
2014-09-18 13:25:00,66.69,66.72,66.69,66.7,9500.0,50.3404,50.363,50.3404,50.3479,9500.0
2014-09-18 13:30:00,66.7,66.71,66.66,66.69,56200.0,50.3479,50.3554,50.3177,50.3404,56200.0
2014-09-18 13:35:00,66.7,66.71,66.65,66.65,71700.0,50.3479,50.3554,50.3102,50.3102,71700.0
2014-09-18 13:40:00,66.66,66.66,66.6,66.62,48200.0,50.3177,50.3177,50.2724,50.2875,48200.0
2014-09-18 13:45:00,66.62,66.66,66.59,66.61,21300.0,50.2875,50.3177,50.2649,50.28,21300.0
2014-09-18 13:50:00,66.62,66.62,66.52,66.57,18300.0,50.2875,50.2875,50.212,50.2498,18300.0
2014-09-18 13:55:00,66.56,66.57,66.53,66.53,15100.0,50.2422,50.2498,50.2196,50.2196,15100.0
2014-09-18 14:00:00,66.54,66.59,66.54,66.58,11800.0,50.2271,50.2649,50.2271,50.2573,11800.0
2014-09-18 14:05:00,66.58,66.6,66.52,66.57,43100.0,50.2573,50.2724,50.212,50.2498,43100.0
2014-09-18 14:10:00,66.57,66.57,66.5,66.52,40800.0,50.2498,50.2498,50.1969,50.212,40800.0
2014-09-18 14:15:00,66.52,66.53,66.47,66.51,18300.0,50.212,50.2196,50.1743,50.2045,18300.0
2014-09-18 14:20:00,66.5,66.51,66.48,66.49,20500.0,50.1969,50.2045,50.1818,50.1894,20500.0
2014-09-18 14:25:00,66.5,66.55,66.5,66.55,18800.0,50.1969,50.2347,50.1969,50.2347,18800.0
2014-09-18 14:30:00,66.55,66.57,66.54,66.56,9400.0,50.2347,50.2498,50.2271,50.2422,9400.0
2014-09-18 14:35:00,66.56,66.61,66.56,66.6,17100.0,50.2422,50.28,50.2422,50.2724,17100.0
2014-09-18 14:40:00,66.61,66.61,66.57,66.57,10000.0,50.28,50.28,50.2498,50.2498,10000.0
2014-09-18 14:45:00,66.58,66.62,66.57,66.6,22400.0,50.2573,50.2875,50.2498,50.2724,22400.0
2014-09-18 14:50:00,66.59,66.61,66.57,66.59,17200.0,50.2649,50.28,50.2498,50.2649,17200.0
2014-09-18 14:55:00,66.58,66.59,66.52,66.52,42100.0,50.2573,50.2649,50.212,50.212,42100.0
2014-09-18 15:00:00,66.53,66.53,66.47,66.5,35500.0,50.2196,50.2196,50.1743,50.1969,35500.0
2014-09-18 15:05:00,66.5,66.51,66.49,66.49,36900.0,50.1969,50.2045,50.1894,50.1894,36900.0
2014-09-18 15:10:00,66.49,66.53,66.48,66.53,25800.0,50.1894,50.2196,50.1818,50.2196,25800.0
2014-09-18 15:15:00,66.53,66.59,66.53,66.58,33500.0,50.2196,50.2649,50.2196,50.2573,33500.0
2014-09-18 15:20:00,66.56,66.59,66.46,66.47,80600.0,50.2422,50.2649,50.1667,50.1743,80600.0
2014-09-18 15:25:00,66.46,66.59,66.45,66.57,51400.0,50.1667,50.2649,50.1592,50.2498,51400.0
2014-09-18 15:30:00,66.57,66.61,66.57,66.61,31500.0,50.2498,50.28,50.2498,50.28,31500.0
2014-09-18 15:35:00,66.61,66.65,66.61,66.63,35000.0,50.28,50.3102,50.28,50.2951,35000.0
2014-09-18 15:40:00,66.62,66.62,66.57,66.59,27300.0,50.2875,50.2875,50.2498,50.2649,27300.0
2014-09-18 15:45:00,66.59,66.6,66.58,66.6,51100.0,50.2649,50.2724,50.2573,50.2724,51100.0
2014-09-18 15:50:00,66.59,66.6,66.56,66.59,86900.0,50.2649,50.2724,50.2422,50.2649,86900.0
2014-09-18 15:55:00,66.59,66.59,66.51,66.55,124100.0,50.2649,50.2649,50.2045,50.2347,124100.0
2014-09-19 09:30:00,66.89,67.05,66.79,66.79,438100.0,50.4913,50.6121,50.4158,50.4158,438100.0
2014-09-19 09:35:00,66.85,66.85,66.67,66.76,22600.0,50.4611,50.4611,50.3253,50.3932,22600.0
2014-09-19 09:40:00,66.73,66.77,66.63,66.77,83700.0,50.3705,50.4007,50.2951,50.4007,83700.0
2014-09-19 09:45:00,66.74,66.97,66.74,66.91,48700.0,50.3781,50.5517,50.3781,50.5064,48700.0
2014-09-19 09:50:00,66.91,66.95,66.79,66.83,34600.0,50.5064,50.5366,50.4158,50.446,34600.0
2014-09-19 09:55:00,66.82,66.86,66.76,66.83,41800.0,50.4385,50.4687,50.3932,50.446,41800.0
2014-09-19 10:00:00,66.85,66.88,66.81,66.85,20000.0,50.4611,50.4838,50.4309,50.4611,20000.0
2014-09-19 10:05:00,66.85,66.89,66.83,66.84,12600.0,50.4611,50.4913,50.446,50.4536,12600.0
2014-09-19 10:10:00,66.84,66.86,66.8,66.8,16300.0,50.4536,50.4687,50.4234,50.4234,16300.0
2014-09-19 10:15:00,66.8,66.82,66.76,66.81,20100.0,50.4234,50.4385,50.3932,50.4309,20100.0
2014-09-19 10:20:00,66.81,66.85,66.79,66.84,13400.0,50.4309,50.4611,50.4158,50.4536,13400.0
2014-09-19 10:25:00,66.85,66.88,66.78,66.79,27000.0,50.4611,50.4838,50.4083,50.4158,27000.0
2014-09-19 10:30:00,66.78,66.81,66.76,66.81,7300.0,50.4083,50.4309,50.3932,50.4309,7300.0
2014-09-19 10:35:00,66.81,66.82,66.72,66.74,11500.0,50.4309,50.4385,50.363,50.3781,11500.0
2014-09-19 10:40:00,66.75,66.75,66.69,66.69,6500.0,50.3856,50.3856,50.3404,50.3404,6500.0
2014-09-19 10:45:00,66.68,66.75,66.65,66.69,23000.0,50.3328,50.3856,50.3102,50.3404,23000.0
2014-09-19 10:50:00,66.68,66.72,66.66,66.68,20900.0,50.3328,50.363,50.3177,50.3328,20900.0
2014-09-19 10:55:00,66.69,66.73,66.65,66.7,15900.0,50.3404,50.3705,50.3102,50.3479,15900.0
2014-09-19 11:00:00,66.7,66.72,66.66,66.66,74200.0,50.3479,50.363,50.3177,50.3177,74200.0
2014-09-19 11:05:00,66.66,66.67,66.62,66.63,12000.0,50.3177,50.3253,50.2875,50.2951,12000.0
2014-09-19 11:10:00,66.65,66.65,66.6,66.62,8400.0,50.3102,50.3102,50.2724,50.2875,8400.0
2014-09-19 11:15:00,66.62,66.64,66.59,66.59,5200.0,50.2875,50.3026,50.2649,50.2649,5200.0
2014-09-19 11:20:00,66.59,66.64,66.58,66.62,8000.0,50.2649,50.3026,50.2573,50.2875,8000.0
2014-09-19 11:25:00,66.63,66.63,66.57,66.58,12300.0,50.2951,50.2951,50.2498,50.2573,12300.0
2014-09-19 11:30:00,66.56,66.57,66.45,66.45,12500.0,50.2422,50.2498,50.1592,50.1592,12500.0
2014-09-19 11:35:00,66.46,66.46,66.4,66.46,8900.0,50.1667,50.1667,50.1214,50.1667,8900.0
2014-09-19 11:40:00,66.46,66.46,66.42,66.43,8800.0,50.1667,50.1667,50.1365,50.1441,8800.0
2014-09-19 11:45:00,66.43,66.46,66.4,66.42,18300.0,50.1441,50.1667,50.1214,50.1365,18300.0
2014-09-19 11:50:00,66.42,66.42,66.36,66.37,22200.0,50.1365,50.1365,50.0913,50.0988,22200.0
2014-09-19 11:55:00,66.38,66.43,66.34,66.43,24400.0,50.1063,50.1441,50.0762,50.1441,24400.0
2014-09-19 12:00:00,66.41,66.43,66.37,66.39,20000.0,50.129,50.1441,50.0988,50.1139,20000.0
2014-09-19 12:05:00,66.4,66.4,66.27,66.3,39600.0,50.1214,50.1214,50.0233,50.046,39600.0
2014-09-19 12:10:00,66.3,66.35,66.28,66.34,19800.0,50.046,50.0837,50.0309,50.0762,19800.0
2014-09-19 12:15:00,66.34,66.36,66.26,66.34,42700.0,50.0762,50.0913,50.0158,50.0762,42700.0
2014-09-19 12:20:00,66.31,66.43,66.31,66.43,17400.0,50.0535,50.1441,50.0535,50.1441,17400.0
2014-09-19 12:25:00,66.42,66.47,66.41,66.42,22200.0,50.1365,50.1743,50.129,50.1365,22200.0
2014-09-19 12:30:00,66.41,66.41,66.35,66.39,107400.0,50.129,50.129,50.0837,50.1139,107400.0
2014-09-19 12:35:00,66.4,66.5,66.4,66.49,14700.0,50.1214,50.1969,50.1214,50.1894,14700.0
2014-09-19 12:40:00,66.49,66.51,66.42,66.42,16400.0,50.1894,50.2045,50.1365,50.1365,16400.0
2014-09-19 12:45:00,66.42,66.43,66.39,66.4,10700.0,50.1365,50.1441,50.1139,50.1214,10700.0
2014-09-19 12:50:00,66.39,66.41,66.35,66.36,39000.0,50.1139,50.129,50.0837,50.0913,39000.0
2014-09-19 12:55:00,66.35,66.42,66.32,66.42,16300.0,50.0837,50.1365,50.0611,50.1365,16300.0
2014-09-19 13:00:00,66.41,66.42,66.33,66.34,13800.0,50.129,50.1365,50.0686,50.0762,13800.0
2014-09-19 13:05:00,66.34,66.35,66.3,66.3,8800.0,50.0762,50.0837,50.046,50.046,8800.0
2014-09-19 13:10:00,66.31,66.31,66.2,66.21,13100.0,50.0535,50.0535,49.9705,49.978,13100.0
2014-09-19 13:15:00,66.22,66.22,66.12,66.16,13800.0,49.9856,49.9856,49.9101,49.9403,13800.0
2014-09-19 13:20:00,66.17,66.28,66.16,66.27,10500.0,49.9478,50.0309,49.9403,50.0233,10500.0
2014-09-19 13:25:00,66.27,66.3,66.26,66.3,10600.0,50.0233,50.046,50.0158,50.046,10600.0
2014-09-19 13:30:00,66.3,66.33,66.3,66.3,9800.0,50.046,50.0686,50.046,50.046,9800.0
2014-09-19 13:35:00,66.29,66.33,66.29,66.29,5600.0,50.0384,50.0686,50.0384,50.0384,5600.0
2014-09-19 13:40:00,66.3,66.32,66.29,66.31,16200.0,50.046,50.0611,50.0384,50.0535,16200.0
2014-09-19 13:45:00,66.31,66.36,66.29,66.33,13700.0,50.0535,50.0913,50.0384,50.0686,13700.0
2014-09-19 13:50:00,66.33,66.39,66.33,66.39,10500.0,50.0686,50.1139,50.0686,50.1139,10500.0
2014-09-19 13:55:00,66.38,66.4,66.32,66.33,9900.0,50.1063,50.1214,50.0611,50.0686,9900.0
2014-09-19 14:00:00,66.34,66.38,66.34,66.37,9100.0,50.0762,50.1063,50.0762,50.0988,9100.0
2014-09-19 14:05:00,66.37,66.41,66.36,66.41,12900.0,50.0988,50.129,50.0913,50.129,12900.0
2014-09-19 14:10:00,66.4,66.42,66.38,66.39,19600.0,50.1214,50.1365,50.1063,50.1139,19600.0
2014-09-19 14:15:00,66.38,66.41,66.36,66.41,7400.0,50.1063,50.129,50.0913,50.129,7400.0
2014-09-19 14:20:00,66.41,66.49,66.39,66.46,13400.0,50.129,50.1894,50.1139,50.1667,13400.0
2014-09-19 14:25:00,66.47,66.5,66.44,66.48,14700.0,50.1743,50.1969,50.1516,50.1818,14700.0
2014-09-19 14:30:00,66.48,66.48,66.44,66.46,14600.0,50.1818,50.1818,50.1516,50.1667,14600.0
2014-09-19 14:35:00,66.46,66.49,66.44,66.49,26900.0,50.1667,50.1894,50.1516,50.1894,26900.0
2014-09-19 14:40:00,66.49,66.49,66.45,66.48,15300.0,50.1894,50.1894,50.1592,50.1818,15300.0
2014-09-19 14:45:00,66.48,66.52,66.48,66.48,9400.0,50.1818,50.212,50.1818,50.1818,9400.0
2014-09-19 14:50:00,66.48,66.49,66.44,66.45,10400.0,50.1818,50.1894,50.1516,50.1592,10400.0
2014-09-19 14:55:00,66.45,66.45,66.4,66.41,18900.0,50.1592,50.1592,50.1214,50.129,18900.0
2014-09-19 15:00:00,66.41,66.45,66.41,66.43,16100.0,50.129,50.1592,50.129,50.1441,16100.0
2014-09-19 15:05:00,66.43,66.44,66.42,66.43,10400.0,50.1441,50.1516,50.1365,50.1441,10400.0
2014-09-19 15:10:00,66.43,66.45,66.42,66.44,13300.0,50.1441,50.1592,50.1365,50.1516,13300.0
2014-09-19 15:15:00,66.43,66.45,66.41,66.41,15700.0,50.1441,50.1592,50.129,50.129,15700.0
2014-09-19 15:20:00,66.42,66.42,66.36,66.39,12100.0,50.1365,50.1365,50.0913,50.1139,12100.0
2014-09-19 15:25:00,66.39,66.41,66.38,66.41,15400.0,50.1139,50.129,50.1063,50.129,15400.0
2014-09-19 15:30:00,66.41,66.42,66.37,66.41,27900.0,50.129,50.1365,50.0988,50.129,27900.0
2014-09-19 15:35:00,66.41,66.45,66.4,66.42,36700.0,50.129,50.1592,50.1214,50.1365,36700.0
2014-09-19 15:40:00,66.42,66.48,66.42,66.47,33400.0,50.1365,50.1818,50.1365,50.1743,33400.0
2014-09-19 15:45:00,66.48,66.52,66.45,66.46,57000.0,50.1818,50.212,50.1592,50.1667,57000.0
2014-09-19 15:50:00,66.45,66.47,66.42,66.44,45400.0,50.1592,50.1743,50.1365,50.1516,45400.0
2014-09-19 15:55:00,66.44,66.46,66.34,66.36,92400.0,50.1516,50.1667,50.0762,50.0913,92400.0
2014-09-22 09:30:00,66.17,66.24,65.88,65.93,59200.0,49.9478,50.0007,49.7289,49.7667,59200.0
2014-09-22 09:35:00,65.94,65.95,65.56,65.58,43000.0,49.7742,49.7818,49.4874,49.5025,43000.0
2014-09-22 09:40:00,65.55,65.76,65.37,65.37,112300.0,49.4798,49.6383,49.344,49.344,112300.0
2014-09-22 09:45:00,65.38,65.47,65.33,65.42,110000.0,49.3515,49.4194,49.3138,49.3817,110000.0
2014-09-22 09:50:00,65.43,65.45,65.26,65.27,106000.0,49.3893,49.4043,49.2609,49.2685,106000.0
2014-09-22 09:55:00,65.27,65.28,65.12,65.13,130000.0,49.2685,49.276,49.1552,49.1628,130000.0
2014-09-22 10:00:00,65.14,65.19,64.99,65.06,333700.0,49.1703,49.2081,49.0571,49.11,333700.0
2014-09-22 10:05:00,65.06,65.47,65.01,65.46,157900.0,49.11,49.4194,49.0722,49.4119,157900.0
2014-09-22 10:10:00,65.45,65.52,65.39,65.44,32900.0,49.4043,49.4572,49.3591,49.3968,32900.0
2014-09-22 10:15:00,65.43,65.43,65.23,65.27,28600.0,49.3893,49.3893,49.2383,49.2685,28600.0
2014-09-22 10:20:00,65.27,65.37,65.25,65.29,19100.0,49.2685,49.344,49.2534,49.2836,19100.0
2014-09-22 10:25:00,65.31,65.33,65.17,65.2,24200.0,49.2987,49.3138,49.193,49.2156,24200.0
2014-09-22 10:30:00,65.21,65.23,65.12,65.14,15700.0,49.2232,49.2383,49.1552,49.1703,15700.0
2014-09-22 10:35:00,65.13,65.22,65.11,65.21,24700.0,49.1628,49.2307,49.1477,49.2232,24700.0
2014-09-22 10:40:00,65.21,65.21,65.07,65.1,22900.0,49.2232,49.2232,49.1175,49.1402,22900.0
2014-09-22 10:45:00,65.1,65.12,65.01,65.02,25700.0,49.1402,49.1552,49.0722,49.0798,25700.0
2014-09-22 10:50:00,65.01,65.04,65.0,65.01,28300.0,49.0722,49.0949,49.0647,49.0722,28300.0
2014-09-22 10:55:00,65.01,65.09,64.95,65.09,44300.0,49.0722,49.1326,49.0269,49.1326,44300.0
2014-09-22 11:00:00,65.07,65.09,65.02,65.02,28300.0,49.1175,49.1326,49.0798,49.0798,28300.0
2014-09-22 11:05:00,65.02,65.05,65.0,65.0,30000.0,49.0798,49.1024,49.0647,49.0647,30000.0
2014-09-22 11:10:00,65.01,65.04,65.0,65.02,26200.0,49.0722,49.0949,49.0647,49.0798,26200.0
2014-09-22 11:15:00,65.01,65.03,64.96,65.03,27200.0,49.0722,49.0873,49.0345,49.0873,27200.0
2014-09-22 11:20:00,65.02,65.08,65.01,65.07,23900.0,49.0798,49.1251,49.0722,49.1175,23900.0
2014-09-22 11:25:00,65.07,65.09,65.04,65.05,22200.0,49.1175,49.1326,49.0949,49.1024,22200.0
2014-09-22 11:30:00,65.05,65.07,65.0,65.03,34800.0,49.1024,49.1175,49.0647,49.0873,34800.0
2014-09-22 11:35:00,65.04,65.05,65.0,65.0,36000.0,49.0949,49.1024,49.0647,49.0647,36000.0
2014-09-22 11:40:00,65.01,65.05,64.99,65.02,31800.0,49.0722,49.1024,49.0571,49.0798,31800.0
2014-09-22 11:45:00,65.02,65.02,64.96,64.99,21500.0,49.0798,49.0798,49.0345,49.0571,21500.0
2014-09-22 11:50:00,64.98,64.98,64.9,64.95,20700.0,49.0496,49.0496,48.9892,49.0269,20700.0
2014-09-22 11:55:00,64.95,64.95,64.88,64.89,25200.0,49.0269,49.0269,48.9741,48.9816,25200.0
2014-09-22 12:00:00,64.88,64.89,64.83,64.87,51400.0,48.9741,48.9816,48.9363,48.9665,51400.0
2014-09-22 12:05:00,64.88,64.9,64.86,64.89,19900.0,48.9741,48.9892,48.959,48.9816,19900.0
2014-09-22 12:10:00,64.89,64.93,64.87,64.89,18200.0,48.9816,49.0118,48.9665,48.9816,18200.0
2014-09-22 12:15:00,64.9,64.95,64.88,64.89,19500.0,48.9892,49.0269,48.9741,48.9816,19500.0
2014-09-22 12:20:00,64.9,64.91,64.88,64.91,19800.0,48.9892,48.9967,48.9741,48.9967,19800.0
2014-09-22 12:25:00,64.89,64.9,64.84,64.86,25900.0,48.9816,48.9892,48.9439,48.959,25900.0
2014-09-22 12:30:00,64.86,64.89,64.83,64.86,19500.0,48.959,48.9816,48.9363,48.959,19500.0
2014-09-22 12:35:00,64.86,64.86,64.82,64.83,11700.0,48.959,48.959,48.9288,48.9363,11700.0
2014-09-22 12:40:00,64.82,64.87,64.8,64.85,52000.0,48.9288,48.9665,48.9137,48.9514,52000.0
2014-09-22 12:45:00,64.84,64.89,64.84,64.86,23600.0,48.9439,48.9816,48.9439,48.959,23600.0
2014-09-22 12:50:00,64.86,64.86,64.81,64.83,22000.0,48.959,48.959,48.9212,48.9363,22000.0
2014-09-22 12:55:00,64.84,64.86,64.79,64.79,19700.0,48.9439,48.959,48.9062,48.9062,19700.0
2014-09-22 13:00:00,64.8,64.82,64.78,64.78,19600.0,48.9137,48.9288,48.8986,48.8986,19600.0
2014-09-22 13:05:00,64.78,64.83,64.78,64.82,16000.0,48.8986,48.9363,48.8986,48.9288,16000.0
2014-09-22 13:10:00,64.82,64.84,64.79,64.84,19500.0,48.9288,48.9439,48.9062,48.9439,19500.0
2014-09-22 13:15:00,64.83,64.86,64.82,64.84,19500.0,48.9363,48.959,48.9288,48.9439,19500.0
2014-09-22 13:20:00,64.85,64.86,64.81,64.81,11400.0,48.9514,48.959,48.9212,48.9212,11400.0
2014-09-22 13:25:00,64.82,64.96,64.81,64.95,15900.0,48.9288,49.0345,48.9212,49.0269,15900.0
2014-09-22 13:30:00,64.96,65.0,64.94,64.94,15600.0,49.0345,49.0647,49.0194,49.0194,15600.0
2014-09-22 13:35:00,64.94,64.94,64.89,64.92,15800.0,49.0194,49.0194,48.9816,49.0043,15800.0
2014-09-22 13:40:00,64.91,64.94,64.91,64.94,22200.0,48.9967,49.0194,48.9967,49.0194,22200.0
2014-09-22 13:45:00,64.94,65.01,64.93,64.98,40000.0,49.0194,49.0722,49.0118,49.0496,40000.0
2014-09-22 13:50:00,64.99,65.0,64.97,64.98,9600.0,49.0571,49.0647,49.042,49.0496,9600.0
2014-09-22 13:55:00,64.98,65.0,64.92,64.93,10900.0,49.0496,49.0647,49.0043,49.0118,10900.0
2014-09-22 14:00:00,64.92,64.96,64.92,64.95,6700.0,49.0043,49.0345,49.0043,49.0269,6700.0
2014-09-22 14:05:00,64.94,64.98,64.92,64.95,20000.0,49.0194,49.0496,49.0043,49.0269,20000.0
2014-09-22 14:10:00,64.95,65.0,64.95,64.99,15900.0,49.0269,49.0647,49.0269,49.0571,15900.0
2014-09-22 14:15:00,64.99,65.0,64.95,64.97,21000.0,49.0571,49.0647,49.0269,49.042,21000.0
2014-09-22 14:20:00,64.98,65.0,64.9,64.9,45000.0,49.0496,49.0647,48.9892,48.9892,45000.0
2014-09-22 14:25:00,64.9,64.91,64.85,64.85,22800.0,48.9892,48.9967,48.9514,48.9514,22800.0
2014-09-22 14:30:00,64.86,64.89,64.83,64.89,46200.0,48.959,48.9816,48.9363,48.9816,46200.0
2014-09-22 14:35:00,64.89,64.93,64.88,64.92,14100.0,48.9816,49.0118,48.9741,49.0043,14100.0
2014-09-22 14:40:00,64.92,64.93,64.89,64.93,19200.0,49.0043,49.0118,48.9816,49.0118,19200.0
2014-09-22 14:45:00,64.93,65.0,64.93,64.97,22000.0,49.0118,49.0647,49.0118,49.042,22000.0
2014-09-22 14:50:00,64.98,65.0,64.92,64.92,18900.0,49.0496,49.0647,49.0043,49.0043,18900.0
2014-09-22 14:55:00,64.93,64.96,64.91,64.92,22800.0,49.0118,49.0345,48.9967,49.0043,22800.0
2014-09-22 15:00:00,64.93,65.02,64.93,64.95,26100.0,49.0118,49.0798,49.0118,49.0269,26100.0
2014-09-22 15:05:00,64.96,64.97,64.93,64.95,22900.0,49.0345,49.042,49.0118,49.0269,22900.0
2014-09-22 15:10:00,64.95,64.98,64.89,64.91,33100.0,49.0269,49.0496,48.9816,48.9967,33100.0
2014-09-22 15:15:00,64.92,64.96,64.87,64.9,37700.0,49.0043,49.0345,48.9665,48.9892,37700.0
2014-09-22 15:20:00,64.9,65.01,64.9,65.01,26900.0,48.9892,49.0722,48.9892,49.0722,26900.0
2014-09-22 15:25:00,65.01,65.05,64.99,65.0,60200.0,49.0722,49.1024,49.0571,49.0647,60200.0
2014-09-22 15:30:00,65.01,65.06,65.0,65.0,49100.0,49.0722,49.11,49.0647,49.0647,49100.0
2014-09-22 15:35:00,65.0,65.06,65.0,65.03,55100.0,49.0647,49.11,49.0647,49.0873,55100.0
2014-09-22 15:40:00,65.02,65.13,64.98,65.11,64600.0,49.0798,49.1628,49.0496,49.1477,64600.0
2014-09-22 15:45:00,65.09,65.1,65.04,65.08,97100.0,49.1326,49.1402,49.0949,49.1251,97100.0
2014-09-22 15:50:00,65.08,65.09,65.03,65.03,61900.0,49.1251,49.1326,49.0873,49.0873,61900.0
2014-09-22 15:55:00,65.04,65.08,65.01,65.08,124500.0,49.0949,49.1251,49.0722,49.1251,124500.0
2014-09-23 09:30:00,64.7,64.7,64.31,64.38,134200.0,48.8382,48.8382,48.5438,48.5967,134200.0
2014-09-23 09:35:00,64.35,64.38,64.11,64.29,81500.0,48.574,48.5967,48.3929,48.5287,81500.0
2014-09-23 09:40:00,64.33,64.55,64.29,64.49,61300.0,48.5589,48.725,48.5287,48.6797,61300.0
2014-09-23 09:45:00,64.47,64.61,64.35,64.61,62600.0,48.6646,48.7703,48.574,48.7703,62600.0
2014-09-23 09:50:00,64.61,64.67,64.57,64.57,28900.0,48.7703,48.8156,48.7401,48.7401,28900.0
2014-09-23 09:55:00,64.56,64.7,64.56,64.69,29300.0,48.7325,48.8382,48.7325,48.8307,29300.0
2014-09-23 10:00:00,64.69,64.87,64.68,64.79,44400.0,48.8307,48.9665,48.8231,48.9062,44400.0
2014-09-23 10:05:00,64.78,64.79,64.73,64.74,24300.0,48.8986,48.9062,48.8609,48.8684,24300.0
2014-09-23 10:10:00,64.74,64.79,64.7,64.74,41700.0,48.8684,48.9062,48.8382,48.8684,41700.0
2014-09-23 10:15:00,64.75,64.82,64.71,64.77,47500.0,48.876,48.9288,48.8458,48.8911,47500.0
2014-09-23 10:20:00,64.77,64.87,64.77,64.83,23900.0,48.8911,48.9665,48.8911,48.9363,23900.0
2014-09-23 10:25:00,64.82,64.82,64.7,64.73,20400.0,48.9288,48.9288,48.8382,48.8609,20400.0
2014-09-23 10:30:00,64.73,64.78,64.69,64.7,16100.0,48.8609,48.8986,48.8307,48.8382,16100.0
2014-09-23 10:35:00,64.7,64.72,64.67,64.71,36200.0,48.8382,48.8533,48.8156,48.8458,36200.0
2014-09-23 10:40:00,64.69,64.71,64.65,64.68,20500.0,48.8307,48.8458,48.8005,48.8231,20500.0
2014-09-23 10:45:00,64.69,64.75,64.66,64.69,19300.0,48.8307,48.876,48.808,48.8307,19300.0
2014-09-23 10:50:00,64.69,64.78,64.69,64.72,29200.0,48.8307,48.8986,48.8307,48.8533,29200.0
2014-09-23 10:55:00,64.73,64.73,64.66,64.69,53000.0,48.8609,48.8609,48.808,48.8307,53000.0
2014-09-23 11:00:00,64.7,64.83,64.69,64.8,26900.0,48.8382,48.9363,48.8307,48.9137,26900.0
2014-09-23 11:05:00,64.79,64.79,64.7,64.74,21100.0,48.9062,48.9062,48.8382,48.8684,21100.0
2014-09-23 11:10:00,64.72,64.73,64.57,64.6,31800.0,48.8533,48.8609,48.7401,48.7627,31800.0
2014-09-23 11:15:00,64.58,64.66,64.57,64.64,15000.0,48.7476,48.808,48.7401,48.7929,15000.0
2014-09-23 11:20:00,64.66,64.76,64.65,64.74,14700.0,48.808,48.8835,48.8005,48.8684,14700.0
2014-09-23 11:25:00,64.72,64.74,64.67,64.68,14300.0,48.8533,48.8684,48.8156,48.8231,14300.0
2014-09-23 11:30:00,64.69,64.74,64.69,64.71,13800.0,48.8307,48.8684,48.8307,48.8458,13800.0
2014-09-23 11:35:00,64.7,64.85,64.7,64.84,29100.0,48.8382,48.9514,48.8382,48.9439,29100.0
2014-09-23 11:40:00,64.84,64.88,64.81,64.81,14300.0,48.9439,48.9741,48.9212,48.9212,14300.0
2014-09-23 11:45:00,64.82,64.86,64.8,64.81,19500.0,48.9288,48.959,48.9137,48.9212,19500.0
2014-09-23 11:50:00,64.82,64.85,64.81,64.83,14300.0,48.9288,48.9514,48.9212,48.9363,14300.0
2014-09-23 11:55:00,64.84,64.84,64.8,64.82,12700.0,48.9439,48.9439,48.9137,48.9288,12700.0
2014-09-23 12:00:00,64.82,64.84,64.74,64.74,17600.0,48.9288,48.9439,48.8684,48.8684,17600.0
2014-09-23 12:05:00,64.74,64.74,64.68,64.69,18700.0,48.8684,48.8684,48.8231,48.8307,18700.0
2014-09-23 12:10:00,64.67,64.7,64.64,64.65,22500.0,48.8156,48.8382,48.7929,48.8005,22500.0
2014-09-23 12:15:00,64.64,64.68,64.63,64.65,32600.0,48.7929,48.8231,48.7854,48.8005,32600.0
2014-09-23 12:20:00,64.63,64.65,64.58,64.6,27700.0,48.7854,48.8005,48.7476,48.7627,27700.0
2014-09-23 12:25:00,64.59,64.64,64.57,64.61,27500.0,48.7552,48.7929,48.7401,48.7703,27500.0
2014-09-23 12:30:00,64.62,64.63,64.6,64.61,22400.0,48.7778,48.7854,48.7627,48.7703,22400.0
2014-09-23 12:35:00,64.61,64.71,64.61,64.69,38400.0,48.7703,48.8458,48.7703,48.8307,38400.0
2014-09-23 12:40:00,64.69,64.75,64.69,64.75,38300.0,48.8307,48.876,48.8307,48.876,38300.0
2014-09-23 12:45:00,64.74,64.75,64.63,64.63,29700.0,48.8684,48.876,48.7854,48.7854,29700.0
2014-09-23 12:50:00,64.64,64.7,64.63,64.7,26000.0,48.7929,48.8382,48.7854,48.8382,26000.0
2014-09-23 12:55:00,64.69,64.71,64.68,64.71,18000.0,48.8307,48.8458,48.8231,48.8458,18000.0
2014-09-23 13:00:00,64.7,64.78,64.65,64.76,37100.0,48.8382,48.8986,48.8005,48.8835,37100.0
2014-09-23 13:05:00,64.75,64.76,64.67,64.69,22900.0,48.876,48.8835,48.8156,48.8307,22900.0
2014-09-23 13:10:00,64.68,64.75,64.67,64.73,23200.0,48.8231,48.876,48.8156,48.8609,23200.0
2014-09-23 13:15:00,64.72,64.73,64.66,64.7,28400.0,48.8533,48.8609,48.808,48.8382,28400.0
2014-09-23 13:20:00,64.69,64.71,64.66,64.69,28000.0,48.8307,48.8458,48.808,48.8307,28000.0
2014-09-23 13:25:00,64.69,64.72,64.68,64.71,32800.0,48.8307,48.8533,48.8231,48.8458,32800.0
2014-09-23 13:30:00,64.72,64.79,64.7,64.78,25500.0,48.8533,48.9062,48.8382,48.8986,25500.0
2014-09-23 13:35:00,64.78,64.81,64.75,64.81,25400.0,48.8986,48.9212,48.876,48.9212,25400.0
2014-09-23 13:40:00,64.82,64.83,64.78,64.79,32200.0,48.9288,48.9363,48.8986,48.9062,32200.0
2014-09-23 13:45:00,64.8,64.83,64.78,64.81,56200.0,48.9137,48.9363,48.8986,48.9212,56200.0
2014-09-23 13:50:00,64.81,64.91,64.8,64.9,73600.0,48.9212,48.9967,48.9137,48.9892,73600.0
2014-09-23 13:55:00,64.9,64.9,64.82,64.88,47300.0,48.9892,48.9892,48.9288,48.9741,47300.0
2014-09-23 14:00:00,64.88,65.0,64.87,64.99,67700.0,48.9741,49.0647,48.9665,49.0571,67700.0
2014-09-23 14:05:00,64.98,65.0,64.84,64.87,38700.0,49.0496,49.0647,48.9439,48.9665,38700.0
2014-09-23 14:10:00,64.87,65.0,64.86,65.0,44000.0,48.9665,49.0647,48.959,49.0647,44000.0
2014-09-23 14:15:00,64.99,65.1,64.98,65.08,59600.0,49.0571,49.1402,49.0496,49.1251,59600.0
2014-09-23 14:20:00,65.07,65.1,64.99,65.02,37000.0,49.1175,49.1402,49.0571,49.0798,37000.0
2014-09-23 14:25:00,65.01,65.13,64.99,65.11,48500.0,49.0722,49.1628,49.0571,49.1477,48500.0
2014-09-23 14:30:00,65.11,65.15,65.07,65.09,46700.0,49.1477,49.1779,49.1175,49.1326,46700.0
2014-09-23 14:35:00,65.09,65.15,65.09,65.13,50500.0,49.1326,49.1779,49.1326,49.1628,50500.0
2014-09-23 14:40:00,65.12,65.13,65.08,65.09,38800.0,49.1552,49.1628,49.1251,49.1326,38800.0
2014-09-23 14:45:00,65.1,65.19,65.09,65.16,73400.0,49.1402,49.2081,49.1326,49.1854,73400.0
2014-09-23 14:50:00,65.15,65.22,65.14,65.22,46500.0,49.1779,49.2307,49.1703,49.2307,46500.0
2014-09-23 14:55:00,65.21,65.23,65.14,65.14,53000.0,49.2232,49.2383,49.1703,49.1703,53000.0
2014-09-23 15:00:00,65.14,65.23,65.13,65.2,54300.0,49.1703,49.2383,49.1628,49.2156,54300.0
2014-09-23 15:05:00,65.19,65.24,65.17,65.2,41500.0,49.2081,49.2458,49.193,49.2156,41500.0
2014-09-23 15:10:00,65.21,65.28,65.2,65.26,47300.0,49.2232,49.276,49.2156,49.2609,47300.0
2014-09-23 15:15:00,65.25,65.26,65.17,65.18,42600.0,49.2534,49.2609,49.193,49.2005,42600.0
2014-09-23 15:20:00,65.19,65.23,65.16,65.2,61800.0,49.2081,49.2383,49.1854,49.2156,61800.0
2014-09-23 15:25:00,65.21,65.35,65.21,65.34,77700.0,49.2232,49.3289,49.2232,49.3213,77700.0
2014-09-23 15:30:00,65.33,65.34,65.28,65.33,79200.0,49.3138,49.3213,49.276,49.3138,79200.0
2014-09-23 15:35:00,65.34,65.37,65.29,65.36,79600.0,49.3213,49.344,49.2836,49.3364,79600.0
2014-09-23 15:40:00,65.36,65.4,65.33,65.37,104600.0,49.3364,49.3666,49.3138,49.344,104600.0
2014-09-23 15:45:00,65.37,65.4,65.33,65.35,131300.0,49.344,49.3666,49.3138,49.3289,131300.0
2014-09-23 15:50:00,65.34,65.35,65.28,65.31,265400.0,49.3213,49.3289,49.276,49.2987,265400.0
2014-09-23 15:55:00,65.32,65.34,65.14,65.14,151800.0,49.3062,49.3213,49.1703,49.1703,151800.0
2014-09-24 09:30:00,65.02,65.21,65.02,65.1,50800.0,49.0798,49.2232,49.0798,49.1402,50800.0
2014-09-24 09:35:00,65.06,65.11,64.98,65.04,37400.0,49.11,49.1477,49.0496,49.0949,37400.0
2014-09-24 09:40:00,65.04,65.06,64.99,65.0,31800.0,49.0949,49.11,49.0571,49.0647,31800.0
2014-09-24 09:45:00,65.0,65.05,64.99,65.03,65400.0,49.0647,49.1024,49.0571,49.0873,65400.0
2014-09-24 09:50:00,65.0,65.16,65.0,65.16,24200.0,49.0647,49.1854,49.0647,49.1854,24200.0
2014-09-24 09:55:00,65.16,65.16,65.01,65.02,12000.0,49.1854,49.1854,49.0722,49.0798,12000.0
2014-09-24 10:00:00,65.02,65.09,64.9,65.01,64500.0,49.0798,49.1326,48.9892,49.0722,64500.0
2014-09-24 10:05:00,65.02,65.09,64.97,65.05,70300.0,49.0798,49.1326,49.042,49.1024,70300.0
2014-09-24 10:10:00,65.04,65.09,64.99,65.09,49800.0,49.0949,49.1326,49.0571,49.1326,49800.0
2014-09-24 10:15:00,65.09,65.11,65.01,65.1,40800.0,49.1326,49.1477,49.0722,49.1402,40800.0
2014-09-24 10:20:00,65.1,65.2,65.09,65.17,71500.0,49.1402,49.2156,49.1326,49.193,71500.0
2014-09-24 10:25:00,65.15,65.18,65.1,65.17,50200.0,49.1779,49.2005,49.1402,49.193,50200.0
2014-09-24 10:30:00,65.17,65.25,65.12,65.25,33900.0,49.193,49.2534,49.1552,49.2534,33900.0
2014-09-24 10:35:00,65.25,65.45,65.25,65.37,61200.0,49.2534,49.4043,49.2534,49.344,61200.0
2014-09-24 10:40:00,65.37,65.4,65.29,65.35,34800.0,49.344,49.3666,49.2836,49.3289,34800.0
2014-09-24 10:45:00,65.34,65.42,65.29,65.42,24400.0,49.3213,49.3817,49.2836,49.3817,24400.0
2014-09-24 10:50:00,65.41,65.52,65.4,65.4,47000.0,49.3742,49.4572,49.3666,49.3666,47000.0
2014-09-24 10:55:00,65.41,65.47,65.31,65.31,17800.0,49.3742,49.4194,49.2987,49.2987,17800.0
2014-09-24 11:00:00,65.31,65.35,65.23,65.35,22600.0,49.2987,49.3289,49.2383,49.3289,22600.0
2014-09-24 11:05:00,65.35,65.44,65.31,65.42,22600.0,49.3289,49.3968,49.2987,49.3817,22600.0
2014-09-24 11:10:00,65.43,65.47,65.37,65.4,21600.0,49.3893,49.4194,49.344,49.3666,21600.0
2014-09-24 11:15:00,65.41,65.42,65.37,65.4,15800.0,49.3742,49.3817,49.344,49.3666,15800.0
2014-09-24 11:20:00,65.4,65.49,65.4,65.45,18300.0,49.3666,49.4345,49.3666,49.4043,18300.0
2014-09-24 11:25:00,65.47,65.57,65.45,65.56,24900.0,49.4194,49.4949,49.4043,49.4874,24900.0
2014-09-24 11:30:00,65.56,65.61,65.5,65.52,24000.0,49.4874,49.5251,49.4421,49.4572,24000.0
2014-09-24 11:35:00,65.52,65.58,65.5,65.51,22800.0,49.4572,49.5025,49.4421,49.4496,22800.0
2014-09-24 11:40:00,65.5,65.56,65.49,65.54,38800.0,49.4421,49.4874,49.4345,49.4723,38800.0
2014-09-24 11:45:00,65.54,65.54,65.47,65.47,15400.0,49.4723,49.4723,49.4194,49.4194,15400.0
2014-09-24 11:50:00,65.48,65.54,65.47,65.54,33500.0,49.427,49.4723,49.4194,49.4723,33500.0
2014-09-24 11:55:00,65.54,65.54,65.5,65.51,13300.0,49.4723,49.4723,49.4421,49.4496,13300.0
2014-09-24 12:00:00,65.5,65.56,65.49,65.53,24300.0,49.4421,49.4874,49.4345,49.4647,24300.0
2014-09-24 12:05:00,65.53,65.54,65.5,65.52,21100.0,49.4647,49.4723,49.4421,49.4572,21100.0
2014-09-24 12:10:00,65.52,65.58,65.51,65.57,38400.0,49.4572,49.5025,49.4496,49.4949,38400.0
2014-09-24 12:15:00,65.56,65.56,65.5,65.51,19800.0,49.4874,49.4874,49.4421,49.4496,19800.0
2014-09-24 12:20:00,65.5,65.52,65.45,65.47,17100.0,49.4421,49.4572,49.4043,49.4194,17100.0
2014-09-24 12:25:00,65.46,65.48,65.45,65.46,18900.0,49.4119,49.427,49.4043,49.4119,18900.0
2014-09-24 12:30:00,65.47,65.49,65.46,65.47,22100.0,49.4194,49.4345,49.4119,49.4194,22100.0
2014-09-24 12:35:00,65.48,65.49,65.46,65.47,18600.0,49.427,49.4345,49.4119,49.4194,18600.0
2014-09-24 12:40:00,65.46,65.47,65.45,65.46,27800.0,49.4119,49.4194,49.4043,49.4119,27800.0
2014-09-24 12:45:00,65.45,65.46,65.45,65.45,35800.0,49.4043,49.4119,49.4043,49.4043,35800.0
2014-09-24 12:50:00,65.46,65.46,65.44,65.45,24900.0,49.4119,49.4119,49.3968,49.4043,24900.0
2014-09-24 12:55:00,65.45,65.47,65.44,65.47,93900.0,49.4043,49.4194,49.3968,49.4194,93900.0
2014-09-24 13:00:00,65.47,65.5,65.45,65.48,42900.0,49.4194,49.4421,49.4043,49.427,42900.0
2014-09-24 13:05:00,65.48,65.5,65.45,65.5,19100.0,49.427,49.4421,49.4043,49.4421,19100.0
2014-09-24 13:10:00,65.5,65.5,65.48,65.49,11200.0,49.4421,49.4421,49.427,49.4345,11200.0
2014-09-24 13:15:00,65.49,65.56,65.49,65.53,24300.0,49.4345,49.4874,49.4345,49.4647,24300.0
2014-09-24 13:20:00,65.54,65.54,65.49,65.51,18900.0,49.4723,49.4723,49.4345,49.4496,18900.0
2014-09-24 13:25:00,65.5,65.52,65.49,65.51,16500.0,49.4421,49.4572,49.4345,49.4496,16500.0
2014-09-24 13:30:00,65.51,65.56,65.51,65.54,29100.0,49.4496,49.4874,49.4496,49.4723,29100.0
2014-09-24 13:35:00,65.56,65.62,65.54,65.62,18100.0,49.4874,49.5327,49.4723,49.5327,18100.0
2014-09-24 13:40:00,65.6,65.63,65.6,65.62,13400.0,49.5176,49.5402,49.5176,49.5327,13400.0
2014-09-24 13:45:00,65.62,65.63,65.59,65.62,25500.0,49.5327,49.5402,49.51,49.5327,25500.0
2014-09-24 13:50:00,65.61,65.62,65.57,65.6,19500.0,49.5251,49.5327,49.4949,49.5176,19500.0
2014-09-24 13:55:00,65.6,65.62,65.58,65.59,29300.0,49.5176,49.5327,49.5025,49.51,29300.0
2014-09-24 14:00:00,65.59,65.62,65.58,65.61,19400.0,49.51,49.5327,49.5025,49.5251,19400.0
2014-09-24 14:05:00,65.61,65.61,65.58,65.59,23100.0,49.5251,49.5251,49.5025,49.51,23100.0
2014-09-24 14:10:00,65.59,65.6,65.55,65.57,35000.0,49.51,49.5176,49.4798,49.4949,35000.0
2014-09-24 14:15:00,65.57,65.59,65.55,65.59,21100.0,49.4949,49.51,49.4798,49.51,21100.0
2014-09-24 14:20:00,65.59,65.61,65.56,65.61,23500.0,49.51,49.5251,49.4874,49.5251,23500.0
2014-09-24 14:25:00,65.61,65.74,65.61,65.73,31300.0,49.5251,49.6233,49.5251,49.6157,31300.0
2014-09-24 14:30:00,65.72,65.72,65.66,65.66,13200.0,49.6082,49.6082,49.5629,49.5629,13200.0
2014-09-24 14:35:00,65.66,65.66,65.63,65.65,13700.0,49.5629,49.5629,49.5402,49.5553,13700.0
2014-09-24 14:40:00,65.66,65.68,65.64,65.65,15500.0,49.5629,49.578,49.5478,49.5553,15500.0
2014-09-24 14:45:00,65.64,65.71,65.63,65.68,24700.0,49.5478,49.6006,49.5402,49.578,24700.0
2014-09-24 14:50:00,65.7,65.7,65.66,65.67,17800.0,49.5931,49.5931,49.5629,49.5704,17800.0
2014-09-24 14:55:00,65.66,65.67,65.61,65.62,23400.0,49.5629,49.5704,49.5251,49.5327,23400.0
2014-09-24 15:00:00,65.62,65.69,65.6,65.68,23800.0,49.5327,49.5855,49.5176,49.578,23800.0
2014-09-24 15:05:00,65.68,65.69,65.66,65.68,14300.0,49.578,49.5855,49.5629,49.578,14300.0
2014-09-24 15:10:00,65.68,65.71,65.66,65.7,17100.0,49.578,49.6006,49.5629,49.5931,17100.0
2014-09-24 15:15:00,65.7,65.73,65.7,65.7,18900.0,49.5931,49.6157,49.5931,49.5931,18900.0
2014-09-24 15:20:00,65.71,65.74,65.67,65.74,49600.0,49.6006,49.6233,49.5704,49.6233,49600.0
2014-09-24 15:25:00,65.74,65.74,65.67,65.67,27200.0,49.6233,49.6233,49.5704,49.5704,27200.0
2014-09-24 15:30:00,65.67,65.7,65.65,65.66,41000.0,49.5704,49.5931,49.5553,49.5629,41000.0
2014-09-24 15:35:00,65.65,65.77,65.65,65.76,102100.0,49.5553,49.6459,49.5553,49.6383,102100.0
2014-09-24 15:40:00,65.76,65.81,65.75,65.75,62300.0,49.6383,49.6761,49.6308,49.6308,62300.0
2014-09-24 15:45:00,65.75,65.75,65.67,65.68,82700.0,49.6308,49.6308,49.5704,49.578,82700.0
2014-09-24 15:50:00,65.69,65.71,65.65,65.67,65900.0,49.5855,49.6006,49.5553,49.5704,65900.0
2014-09-24 15:55:00,65.66,65.67,65.61,65.63,147400.0,49.5629,49.5704,49.5251,49.5402,147400.0
2014-09-25 09:30:00,65.21,65.24,64.85,64.86,89100.0,49.2232,49.2458,48.9514,48.959,89100.0
2014-09-25 09:35:00,64.85,65.03,64.85,64.95,37100.0,48.9514,49.0873,48.9514,49.0269,37100.0
2014-09-25 09:40:00,64.93,65.04,64.93,65.01,75200.0,49.0118,49.0949,49.0118,49.0722,75200.0
2014-09-25 09:45:00,65.0,65.13,65.0,65.11,45200.0,49.0647,49.1628,49.0647,49.1477,45200.0
2014-09-25 09:50:00,65.11,65.12,65.05,65.11,45000.0,49.1477,49.1552,49.1024,49.1477,45000.0
2014-09-25 09:55:00,65.11,65.13,65.07,65.12,33800.0,49.1477,49.1628,49.1175,49.1552,33800.0
2014-09-25 10:00:00,65.11,65.15,65.0,65.05,55300.0,49.1477,49.1779,49.0647,49.1024,55300.0
2014-09-25 10:05:00,65.05,65.13,65.02,65.1,44800.0,49.1024,49.1628,49.0798,49.1402,44800.0
2014-09-25 10:10:00,65.1,65.14,65.0,65.04,43600.0,49.1402,49.1703,49.0647,49.0949,43600.0
2014-09-25 10:15:00,65.03,65.07,64.98,65.06,37000.0,49.0873,49.1175,49.0496,49.11,37000.0
2014-09-25 10:20:00,65.06,65.07,64.97,65.0,90700.0,49.11,49.1175,49.042,49.0647,90700.0
2014-09-25 10:25:00,65.0,65.13,65.0,65.11,38400.0,49.0647,49.1628,49.0647,49.1477,38400.0
2014-09-25 10:30:00,65.1,65.13,65.07,65.11,48400.0,49.1402,49.1628,49.1175,49.1477,48400.0
2014-09-25 10:35:00,65.11,65.12,65.01,65.03,38200.0,49.1477,49.1552,49.0722,49.0873,38200.0
2014-09-25 10:40:00,65.03,65.05,64.84,64.87,31700.0,49.0873,49.1024,48.9439,48.9665,31700.0
2014-09-25 10:45:00,64.86,64.86,64.75,64.78,34300.0,48.959,48.959,48.876,48.8986,34300.0
2014-09-25 10:50:00,64.77,64.88,64.75,64.75,27300.0,48.8911,48.9741,48.876,48.876,27300.0
2014-09-25 10:55:00,64.75,64.83,64.72,64.8,51600.0,48.876,48.9363,48.8533,48.9137,51600.0
2014-09-25 11:00:00,64.8,64.84,64.78,64.8,84500.0,48.9137,48.9439,48.8986,48.9137,84500.0
2014-09-25 11:05:00,64.8,64.87,64.79,64.87,43800.0,48.9137,48.9665,48.9062,48.9665,43800.0
2014-09-25 11:10:00,64.86,64.86,64.79,64.84,28400.0,48.959,48.959,48.9062,48.9439,28400.0
2014-09-25 11:15:00,64.84,64.86,64.81,64.85,26900.0,48.9439,48.959,48.9212,48.9514,26900.0
2014-09-25 11:20:00,64.85,64.86,64.79,64.85,31900.0,48.9514,48.959,48.9062,48.9514,31900.0
2014-09-25 11:25:00,64.84,64.91,64.81,64.9,18000.0,48.9439,48.9967,48.9212,48.9892,18000.0
2014-09-25 11:30:00,64.9,64.9,64.76,64.83,16000.0,48.9892,48.9892,48.8835,48.9363,16000.0
2014-09-25 11:35:00,64.84,64.91,64.83,64.85,13400.0,48.9439,48.9967,48.9363,48.9514,13400.0
2014-09-25 11:40:00,64.85,64.85,64.78,64.78,22000.0,48.9514,48.9514,48.8986,48.8986,22000.0
2014-09-25 11:45:00,64.79,64.82,64.73,64.73,30700.0,48.9062,48.9288,48.8609,48.8609,30700.0
2014-09-25 11:50:00,64.72,64.77,64.71,64.76,16100.0,48.8533,48.8911,48.8458,48.8835,16100.0
2014-09-25 11:55:00,64.75,64.75,64.62,64.64,52600.0,48.876,48.876,48.7778,48.7929,52600.0
2014-09-25 12:00:00,64.63,64.72,64.63,64.72,65000.0,48.7854,48.8533,48.7854,48.8533,65000.0
2014-09-25 12:05:00,64.72,64.73,64.66,64.68,54400.0,48.8533,48.8609,48.808,48.8231,54400.0
2014-09-25 12:10:00,64.68,64.72,64.68,64.7,16500.0,48.8231,48.8533,48.8231,48.8382,16500.0
2014-09-25 12:15:00,64.7,64.71,64.67,64.7,43400.0,48.8382,48.8458,48.8156,48.8382,43400.0
2014-09-25 12:20:00,64.7,64.71,64.58,64.62,39300.0,48.8382,48.8458,48.7476,48.7778,39300.0
2014-09-25 12:25:00,64.62,64.62,64.48,64.48,46000.0,48.7778,48.7778,48.6722,48.6722,46000.0
2014-09-25 12:30:00,64.47,64.53,64.44,64.49,23200.0,48.6646,48.7099,48.642,48.6797,23200.0
2014-09-25 12:35:00,64.49,64.55,64.49,64.54,21700.0,48.6797,48.725,48.6797,48.7174,21700.0
2014-09-25 12:40:00,64.55,64.56,64.5,64.5,10400.0,48.725,48.7325,48.6872,48.6872,10400.0
2014-09-25 12:45:00,64.5,64.51,64.45,64.49,19200.0,48.6872,48.6948,48.6495,48.6797,19200.0
2014-09-25 12:50:00,64.49,64.5,64.46,64.49,12100.0,48.6797,48.6872,48.6571,48.6797,12100.0
2014-09-25 12:55:00,64.49,64.51,64.48,64.48,8900.0,48.6797,48.6948,48.6722,48.6722,8900.0
2014-09-25 13:00:00,64.48,64.55,64.47,64.47,15300.0,48.6722,48.725,48.6646,48.6646,15300.0
2014-09-25 13:05:00,64.47,64.58,64.45,64.56,28900.0,48.6646,48.7476,48.6495,48.7325,28900.0
2014-09-25 13:10:00,64.56,64.59,64.55,64.55,17200.0,48.7325,48.7552,48.725,48.725,17200.0
2014-09-25 13:15:00,64.55,64.6,64.54,64.6,29200.0,48.725,48.7627,48.7174,48.7627,29200.0
2014-09-25 13:20:00,64.59,64.59,64.51,64.51,12500.0,48.7552,48.7552,48.6948,48.6948,12500.0
2014-09-25 13:25:00,64.52,64.61,64.52,64.6,22100.0,48.7023,48.7703,48.7023,48.7627,22100.0
2014-09-25 13:30:00,64.59,64.66,64.59,64.66,38300.0,48.7552,48.808,48.7552,48.808,38300.0
2014-09-25 13:35:00,64.66,64.75,64.63,64.74,76500.0,48.808,48.876,48.7854,48.8684,76500.0
2014-09-25 13:40:00,64.73,64.86,64.71,64.77,102500.0,48.8609,48.959,48.8458,48.8911,102500.0
2014-09-25 13:45:00,64.78,64.82,64.72,64.73,56000.0,48.8986,48.9288,48.8533,48.8609,56000.0
2014-09-25 13:50:00,64.72,64.72,64.6,64.61,30600.0,48.8533,48.8533,48.7627,48.7703,30600.0
2014-09-25 13:55:00,64.61,64.69,64.6,64.66,22700.0,48.7703,48.8307,48.7627,48.808,22700.0
2014-09-25 14:00:00,64.65,64.67,64.59,64.66,20000.0,48.8005,48.8156,48.7552,48.808,20000.0
2014-09-25 14:05:00,64.65,64.72,64.65,64.68,25400.0,48.8005,48.8533,48.8005,48.8231,25400.0
2014-09-25 14:10:00,64.68,64.72,64.65,64.66,25900.0,48.8231,48.8533,48.8005,48.808,25900.0
2014-09-25 14:15:00,64.67,64.67,64.61,64.66,31600.0,48.8156,48.8156,48.7703,48.808,31600.0
2014-09-25 14:20:00,64.66,64.66,64.61,64.61,22700.0,48.808,48.808,48.7703,48.7703,22700.0
2014-09-25 14:25:00,64.6,64.68,64.59,64.65,28900.0,48.7627,48.8231,48.7552,48.8005,28900.0
2014-09-25 14:30:00,64.64,64.66,64.6,64.64,31700.0,48.7929,48.808,48.7627,48.7929,31700.0
2014-09-25 14:35:00,64.64,64.68,64.61,64.65,39000.0,48.7929,48.8231,48.7703,48.8005,39000.0
2014-09-25 14:40:00,64.66,64.66,64.6,64.6,17600.0,48.808,48.808,48.7627,48.7627,17600.0
2014-09-25 14:45:00,64.61,64.68,64.61,64.65,50900.0,48.7703,48.8231,48.7703,48.8005,50900.0
2014-09-25 14:50:00,64.65,64.67,64.6,64.65,32700.0,48.8005,48.8156,48.7627,48.8005,32700.0
2014-09-25 14:55:00,64.65,64.66,64.64,64.66,62100.0,48.8005,48.808,48.7929,48.808,62100.0
2014-09-25 15:00:00,64.65,64.67,64.61,64.66,73800.0,48.8005,48.8156,48.7703,48.808,73800.0
2014-09-25 15:05:00,64.67,64.67,64.61,64.61,38600.0,48.8156,48.8156,48.7703,48.7703,38600.0
2014-09-25 15:10:00,64.61,64.63,64.57,64.63,41000.0,48.7703,48.7854,48.7401,48.7854,41000.0
2014-09-25 15:15:00,64.62,64.66,64.56,64.56,40300.0,48.7778,48.808,48.7325,48.7325,40300.0
2014-09-25 15:20:00,64.56,64.61,64.51,64.6,69200.0,48.7325,48.7703,48.6948,48.7627,69200.0
2014-09-25 15:25:00,64.61,64.61,64.53,64.6,63700.0,48.7703,48.7703,48.7099,48.7627,63700.0
2014-09-25 15:30:00,64.6,64.62,64.54,64.61,62900.0,48.7627,48.7778,48.7174,48.7703,62900.0
2014-09-25 15:35:00,64.61,64.65,64.58,64.64,54400.0,48.7703,48.8005,48.7476,48.7929,54400.0
2014-09-25 15:40:00,64.64,64.67,64.6,64.64,50600.0,48.7929,48.8156,48.7627,48.7929,50600.0
2014-09-25 15:45:00,64.64,64.64,64.55,64.62,64300.0,48.7929,48.7929,48.725,48.7778,64300.0
2014-09-25 15:50:00,64.61,64.62,64.57,64.58,72500.0,48.7703,48.7778,48.7401,48.7476,72500.0
2014-09-25 15:55:00,64.58,64.58,64.46,64.47,129000.0,48.7476,48.7476,48.6571,48.6646,129000.0
2014-09-26 09:30:00,64.65,64.73,64.5,64.73,50500.0,48.8005,48.8609,48.6872,48.8609,50500.0
2014-09-26 09:35:00,64.73,64.79,64.66,64.67,20400.0,48.8609,48.9062,48.808,48.8156,20400.0
2014-09-26 09:40:00,64.68,64.76,64.53,64.58,24000.0,48.8231,48.8835,48.7099,48.7476,24000.0
2014-09-26 09:45:00,64.6,64.63,64.44,64.56,28600.0,48.7627,48.7854,48.642,48.7325,28600.0
2014-09-26 09:50:00,64.56,64.77,64.55,64.77,43600.0,48.7325,48.8911,48.725,48.8911,43600.0
2014-09-26 09:55:00,64.78,64.83,64.7,64.83,97300.0,48.8986,48.9363,48.8382,48.9363,97300.0
2014-09-26 10:00:00,64.84,64.95,64.81,64.89,42000.0,48.9439,49.0269,48.9212,48.9816,42000.0
2014-09-26 10:05:00,64.92,64.96,64.76,64.78,37100.0,49.0043,49.0345,48.8835,48.8986,37100.0
2014-09-26 10:10:00,64.78,64.78,64.7,64.76,70800.0,48.8986,48.8986,48.8382,48.8835,70800.0
2014-09-26 10:15:00,64.76,64.79,64.73,64.78,27400.0,48.8835,48.9062,48.8609,48.8986,27400.0
2014-09-26 10:20:00,64.78,64.81,64.7,64.78,35000.0,48.8986,48.9212,48.8382,48.8986,35000.0
2014-09-26 10:25:00,64.76,64.92,64.76,64.84,45800.0,48.8835,49.0043,48.8835,48.9439,45800.0
2014-09-26 10:30:00,64.84,64.84,64.71,64.83,22500.0,48.9439,48.9439,48.8458,48.9363,22500.0
2014-09-26 10:35:00,64.82,64.82,64.71,64.71,16300.0,48.9288,48.9288,48.8458,48.8458,16300.0
2014-09-26 10:40:00,64.73,64.8,64.72,64.78,15700.0,48.8609,48.9137,48.8533,48.8986,15700.0
2014-09-26 10:45:00,64.78,64.78,64.66,64.72,27400.0,48.8986,48.8986,48.808,48.8533,27400.0
2014-09-26 10:50:00,64.72,64.72,64.65,64.66,12600.0,48.8533,48.8533,48.8005,48.808,12600.0
2014-09-26 10:55:00,64.64,64.77,64.63,64.77,16200.0,48.7929,48.8911,48.7854,48.8911,16200.0
2014-09-26 11:00:00,64.78,64.84,64.77,64.77,13900.0,48.8986,48.9439,48.8911,48.8911,13900.0
2014-09-26 11:05:00,64.77,64.79,64.72,64.76,16300.0,48.8911,48.9062,48.8533,48.8835,16300.0
2014-09-26 11:10:00,64.76,64.78,64.67,64.69,14100.0,48.8835,48.8986,48.8156,48.8307,14100.0
2014-09-26 11:15:00,64.71,64.74,64.7,64.74,17200.0,48.8458,48.8684,48.8382,48.8684,17200.0
2014-09-26 11:20:00,64.75,64.84,64.74,64.84,46300.0,48.876,48.9439,48.8684,48.9439,46300.0
2014-09-26 11:25:00,64.83,64.86,64.79,64.8,15900.0,48.9363,48.959,48.9062,48.9137,15900.0
2014-09-26 11:30:00,64.81,64.82,64.78,64.8,47200.0,48.9212,48.9288,48.8986,48.9137,47200.0
2014-09-26 11:35:00,64.8,64.87,64.79,64.85,42000.0,48.9137,48.9665,48.9062,48.9514,42000.0
2014-09-26 11:40:00,64.85,64.86,64.81,64.82,13500.0,48.9514,48.959,48.9212,48.9288,13500.0
2014-09-26 11:45:00,64.82,64.87,64.8,64.85,27700.0,48.9288,48.9665,48.9137,48.9514,27700.0
2014-09-26 11:50:00,64.86,64.89,64.84,64.86,14500.0,48.959,48.9816,48.9439,48.959,14500.0
2014-09-26 11:55:00,64.85,64.87,64.84,64.85,8500.0,48.9514,48.9665,48.9439,48.9514,8500.0
2014-09-26 12:00:00,64.85,64.87,64.84,64.86,28100.0,48.9514,48.9665,48.9439,48.959,28100.0
2014-09-26 12:05:00,64.86,64.94,64.86,64.92,25200.0,48.959,49.0194,48.959,49.0043,25200.0
2014-09-26 12:10:00,64.92,64.93,64.9,64.92,11900.0,49.0043,49.0118,48.9892,49.0043,11900.0
2014-09-26 12:15:00,64.9,65.02,64.89,65.02,40000.0,48.9892,49.0798,48.9816,49.0798,40000.0
2014-09-26 12:20:00,65.02,65.04,65.01,65.02,10800.0,49.0798,49.0949,49.0722,49.0798,10800.0
2014-09-26 12:25:00,65.0,65.0,64.95,64.99,10200.0,49.0647,49.0647,49.0269,49.0571,10200.0
2014-09-26 12:30:00,65.0,65.02,64.97,65.0,22800.0,49.0647,49.0798,49.042,49.0647,22800.0
2014-09-26 12:35:00,65.0,65.04,64.99,65.04,18700.0,49.0647,49.0949,49.0571,49.0949,18700.0
2014-09-26 12:40:00,65.02,65.05,65.01,65.03,17100.0,49.0798,49.1024,49.0722,49.0873,17100.0
2014-09-26 12:45:00,65.03,65.05,65.02,65.04,22800.0,49.0873,49.1024,49.0798,49.0949,22800.0
2014-09-26 12:50:00,65.05,65.12,65.04,65.12,64100.0,49.1024,49.1552,49.0949,49.1552,64100.0
2014-09-26 12:55:00,65.12,65.12,65.06,65.08,25200.0,49.1552,49.1552,49.11,49.1251,25200.0
2014-09-26 13:00:00,65.09,65.09,65.05,65.06,37000.0,49.1326,49.1326,49.1024,49.11,37000.0
2014-09-26 13:05:00,65.05,65.05,65.0,65.03,30700.0,49.1024,49.1024,49.0647,49.0873,30700.0
2014-09-26 13:10:00,65.02,65.05,65.02,65.03,10200.0,49.0798,49.1024,49.0798,49.0873,10200.0
2014-09-26 13:15:00,65.04,65.09,65.04,65.08,16600.0,49.0949,49.1326,49.0949,49.1251,16600.0
2014-09-26 13:20:00,65.08,65.1,65.07,65.09,15200.0,49.1251,49.1402,49.1175,49.1326,15200.0
2014-09-26 13:25:00,65.08,65.11,65.07,65.08,23300.0,49.1251,49.1477,49.1175,49.1251,23300.0
2014-09-26 13:30:00,65.08,65.09,65.03,65.05,20300.0,49.1251,49.1326,49.0873,49.1024,20300.0
2014-09-26 13:35:00,65.04,65.05,65.01,65.02,15900.0,49.0949,49.1024,49.0722,49.0798,15900.0
2014-09-26 13:40:00,65.01,65.02,65.0,65.01,11800.0,49.0722,49.0798,49.0647,49.0722,11800.0
2014-09-26 13:45:00,65.0,65.04,64.98,65.04,28300.0,49.0647,49.0949,49.0496,49.0949,28300.0
2014-09-26 13:50:00,65.04,65.08,65.03,65.06,18300.0,49.0949,49.1251,49.0873,49.11,18300.0
2014-09-26 13:55:00,65.06,65.12,65.04,65.07,40300.0,49.11,49.1552,49.0949,49.1175,40300.0
2014-09-26 14:00:00,65.07,65.14,65.05,65.12,19200.0,49.1175,49.1703,49.1024,49.1552,19200.0
2014-09-26 14:05:00,65.12,65.19,65.1,65.17,33400.0,49.1552,49.2081,49.1402,49.193,33400.0
2014-09-26 14:10:00,65.18,65.19,65.12,65.12,29100.0,49.2005,49.2081,49.1552,49.1552,29100.0
2014-09-26 14:15:00,65.13,65.27,65.12,65.27,36000.0,49.1628,49.2685,49.1552,49.2685,36000.0
2014-09-26 14:20:00,65.27,65.27,65.22,65.25,46900.0,49.2685,49.2685,49.2307,49.2534,46900.0
2014-09-26 14:25:00,65.25,65.25,65.19,65.24,28600.0,49.2534,49.2534,49.2081,49.2458,28600.0
2014-09-26 14:30:00,65.25,65.27,65.23,65.24,19900.0,49.2534,49.2685,49.2383,49.2458,19900.0
2014-09-26 14:35:00,65.23,65.35,65.23,65.34,22700.0,49.2383,49.3289,49.2383,49.3213,22700.0
2014-09-26 14:40:00,65.34,65.34,65.31,65.32,17200.0,49.3213,49.3213,49.2987,49.3062,17200.0
2014-09-26 14:45:00,65.31,65.35,65.29,65.33,31500.0,49.2987,49.3289,49.2836,49.3138,31500.0
2014-09-26 14:50:00,65.33,65.34,65.3,65.31,20900.0,49.3138,49.3213,49.2911,49.2987,20900.0
2014-09-26 14:55:00,65.3,65.35,65.3,65.35,20300.0,49.2911,49.3289,49.2911,49.3289,20300.0
2014-09-26 15:00:00,65.35,65.36,65.33,65.35,17500.0,49.3289,49.3364,49.3138,49.3289,17500.0
2014-09-26 15:05:00,65.35,65.41,65.35,65.39,19000.0,49.3289,49.3742,49.3289,49.3591,19000.0
2014-09-26 15:10:00,65.4,65.41,65.38,65.4,13100.0,49.3666,49.3742,49.3515,49.3666,13100.0
2014-09-26 15:15:00,65.4,65.4,65.32,65.34,20900.0,49.3666,49.3666,49.3062,49.3213,20900.0
2014-09-26 15:20:00,65.34,65.37,65.33,65.33,16500.0,49.3213,49.344,49.3138,49.3138,16500.0
2014-09-26 15:25:00,65.34,65.36,65.31,65.35,31400.0,49.3213,49.3364,49.2987,49.3289,31400.0
2014-09-26 15:30:00,65.34,65.37,65.29,65.3,71400.0,49.3213,49.344,49.2836,49.2911,71400.0
2014-09-26 15:35:00,65.3,65.33,65.29,65.33,31700.0,49.2911,49.3138,49.2836,49.3138,31700.0
2014-09-26 15:40:00,65.32,65.33,65.29,65.3,33500.0,49.3062,49.3138,49.2836,49.2911,33500.0
2014-09-26 15:45:00,65.3,65.3,65.2,65.21,61200.0,49.2911,49.2911,49.2156,49.2232,61200.0
2014-09-26 15:50:00,65.22,65.32,65.22,65.31,114400.0,49.2307,49.3062,49.2307,49.2987,114400.0
2014-09-26 15:55:00,65.31,65.32,65.28,65.3,110800.0,49.2987,49.3062,49.276,49.2911,110800.0
2014-09-29 09:30:00,64.53,64.6,64.4,64.45,48700.0,48.7099,48.7627,48.6118,48.6495,48700.0
2014-09-29 09:35:00,64.43,64.63,64.43,64.63,13900.0,48.6344,48.7854,48.6344,48.7854,13900.0
2014-09-29 09:40:00,64.56,64.68,64.48,64.64,16100.0,48.7325,48.8231,48.6722,48.7929,16100.0
2014-09-29 09:45:00,64.65,64.73,64.55,64.6,57900.0,48.8005,48.8609,48.725,48.7627,57900.0
2014-09-29 09:50:00,64.6,64.61,64.52,64.6,57700.0,48.7627,48.7703,48.7023,48.7627,57700.0
2014-09-29 09:55:00,64.6,64.66,64.57,64.63,38600.0,48.7627,48.808,48.7401,48.7854,38600.0
2014-09-29 10:00:00,64.61,64.64,64.57,64.64,71400.0,48.7703,48.7929,48.7401,48.7929,71400.0
2014-09-29 10:05:00,64.64,64.64,64.52,64.52,62600.0,48.7929,48.7929,48.7023,48.7023,62600.0
2014-09-29 10:10:00,64.52,64.59,64.52,64.57,16900.0,48.7023,48.7552,48.7023,48.7401,16900.0
2014-09-29 10:15:00,64.59,64.64,64.58,64.64,30700.0,48.7552,48.7929,48.7476,48.7929,30700.0
2014-09-29 10:20:00,64.63,64.68,64.6,64.62,25100.0,48.7854,48.8231,48.7627,48.7778,25100.0
2014-09-29 10:25:00,64.62,64.64,64.59,64.61,33100.0,48.7778,48.7929,48.7552,48.7703,33100.0
2014-09-29 10:30:00,64.6,64.69,64.6,64.69,16600.0,48.7627,48.8307,48.7627,48.8307,16600.0
2014-09-29 10:35:00,64.65,64.66,64.61,64.63,19800.0,48.8005,48.808,48.7703,48.7854,19800.0
2014-09-29 10:40:00,64.63,64.73,64.62,64.69,40100.0,48.7854,48.8609,48.7778,48.8307,40100.0
2014-09-29 10:45:00,64.68,64.75,64.66,64.71,79700.0,48.8231,48.876,48.808,48.8458,79700.0
2014-09-29 10:50:00,64.7,64.73,64.69,64.7,59700.0,48.8382,48.8609,48.8307,48.8382,59700.0
2014-09-29 10:55:00,64.7,64.72,64.69,64.7,47400.0,48.8382,48.8533,48.8307,48.8382,47400.0
2014-09-29 11:00:00,64.7,64.71,64.67,64.67,25800.0,48.8382,48.8458,48.8156,48.8156,25800.0
2014-09-29 11:05:00,64.68,64.72,64.67,64.71,83400.0,48.8231,48.8533,48.8156,48.8458,83400.0
2014-09-29 11:10:00,64.7,64.71,64.69,64.71,100400.0,48.8382,48.8458,48.8307,48.8458,100400.0
2014-09-29 11:15:00,64.7,64.77,64.7,64.74,34300.0,48.8382,48.8911,48.8382,48.8684,34300.0
2014-09-29 11:20:00,64.75,64.75,64.66,64.67,69200.0,48.876,48.876,48.808,48.8156,69200.0
2014-09-29 11:25:00,64.66,64.67,64.62,64.65,43900.0,48.808,48.8156,48.7778,48.8005,43900.0
2014-09-29 11:30:00,64.65,64.7,64.61,64.7,21300.0,48.8005,48.8382,48.7703,48.8382,21300.0
2014-09-29 11:35:00,64.71,64.71,64.63,64.65,43600.0,48.8458,48.8458,48.7854,48.8005,43600.0
2014-09-29 11:40:00,64.65,64.68,64.62,64.66,27500.0,48.8005,48.8231,48.7778,48.808,27500.0
2014-09-29 11:45:00,64.66,64.68,64.64,64.68,13900.0,48.808,48.8231,48.7929,48.8231,13900.0
2014-09-29 11:50:00,64.68,64.78,64.68,64.73,15200.0,48.8231,48.8986,48.8231,48.8609,15200.0
2014-09-29 11:55:00,64.73,64.8,64.73,64.8,6900.0,48.8609,48.9137,48.8609,48.9137,6900.0
2014-09-29 12:00:00,64.79,64.82,64.77,64.82,18100.0,48.9062,48.9288,48.8911,48.9288,18100.0
2014-09-29 12:05:00,64.81,64.82,64.77,64.81,9700.0,48.9212,48.9288,48.8911,48.9212,9700.0
2014-09-29 12:10:00,64.81,64.82,64.75,64.75,15800.0,48.9212,48.9288,48.876,48.876,15800.0
2014-09-29 12:15:00,64.74,64.8,64.73,64.8,6600.0,48.8684,48.9137,48.8609,48.9137,6600.0
2014-09-29 12:20:00,64.8,64.8,64.75,64.75,8700.0,48.9137,48.9137,48.876,48.876,8700.0
2014-09-29 12:25:00,64.75,64.75,64.69,64.73,7700.0,48.876,48.876,48.8307,48.8609,7700.0
2014-09-29 12:30:00,64.71,64.72,64.64,64.65,9300.0,48.8458,48.8533,48.7929,48.8005,9300.0
2014-09-29 12:35:00,64.63,64.65,64.61,64.62,9800.0,48.7854,48.8005,48.7703,48.7778,9800.0
2014-09-29 12:40:00,64.63,64.67,64.61,64.66,6500.0,48.7854,48.8156,48.7703,48.808,6500.0
2014-09-29 12:45:00,64.66,64.66,64.61,64.63,6700.0,48.808,48.808,48.7703,48.7854,6700.0
2014-09-29 12:50:00,64.62,64.72,64.62,64.68,8500.0,48.7778,48.8533,48.7778,48.8231,8500.0
2014-09-29 12:55:00,64.68,64.69,64.66,64.67,7100.0,48.8231,48.8307,48.808,48.8156,7100.0
2014-09-29 13:00:00,64.68,64.75,64.67,64.72,24300.0,48.8231,48.876,48.8156,48.8533,24300.0
2014-09-29 13:05:00,64.72,64.72,64.65,64.67,7300.0,48.8533,48.8533,48.8005,48.8156,7300.0
2014-09-29 13:10:00,64.68,64.7,64.67,64.67,6100.0,48.8231,48.8382,48.8156,48.8156,6100.0
2014-09-29 13:15:00,64.67,64.78,64.66,64.74,8700.0,48.8156,48.8986,48.808,48.8684,8700.0
2014-09-29 13:20:00,64.74,64.77,64.7,64.71,6800.0,48.8684,48.8911,48.8382,48.8458,6800.0
2014-09-29 13:25:00,64.71,64.77,64.71,64.76,20200.0,48.8458,48.8911,48.8458,48.8835,20200.0
2014-09-29 13:30:00,64.76,64.81,64.75,64.8,8100.0,48.8835,48.9212,48.876,48.9137,8100.0
2014-09-29 13:35:00,64.8,64.81,64.73,64.74,16000.0,48.9137,48.9212,48.8609,48.8684,16000.0
2014-09-29 13:40:00,64.73,64.73,64.67,64.67,11100.0,48.8609,48.8609,48.8156,48.8156,11100.0
2014-09-29 13:45:00,64.69,64.71,64.67,64.7,7900.0,48.8307,48.8458,48.8156,48.8382,7900.0
2014-09-29 13:50:00,64.7,64.73,64.7,64.73,7000.0,48.8382,48.8609,48.8382,48.8609,7000.0
2014-09-29 13:55:00,64.73,64.73,64.69,64.71,21300.0,48.8609,48.8609,48.8307,48.8458,21300.0
2014-09-29 14:00:00,64.7,64.72,64.68,64.71,26900.0,48.8382,48.8533,48.8231,48.8458,26900.0
2014-09-29 14:05:00,64.71,64.71,64.61,64.63,14200.0,48.8458,48.8458,48.7703,48.7854,14200.0
2014-09-29 14:10:00,64.63,64.67,64.61,64.66,16800.0,48.7854,48.8156,48.7703,48.808,16800.0
2014-09-29 14:15:00,64.67,64.69,64.63,64.64,37800.0,48.8156,48.8307,48.7854,48.7929,37800.0
2014-09-29 14:20:00,64.64,64.67,64.61,64.61,34400.0,48.7929,48.8156,48.7703,48.7703,34400.0
2014-09-29 14:25:00,64.61,64.65,64.6,64.63,24200.0,48.7703,48.8005,48.7627,48.7854,24200.0
2014-09-29 14:30:00,64.62,64.67,64.62,64.67,14100.0,48.7778,48.8156,48.7778,48.8156,14100.0
2014-09-29 14:35:00,64.67,64.69,64.66,64.68,15800.0,48.8156,48.8307,48.808,48.8231,15800.0
2014-09-29 14:40:00,64.69,64.7,64.64,64.64,14800.0,48.8307,48.8382,48.7929,48.7929,14800.0
2014-09-29 14:45:00,64.63,64.69,64.63,64.68,31300.0,48.7854,48.8307,48.7854,48.8231,31300.0
2014-09-29 14:50:00,64.68,64.7,64.65,64.69,12500.0,48.8231,48.8382,48.8005,48.8307,12500.0
2014-09-29 14:55:00,64.67,64.79,64.66,64.79,19700.0,48.8156,48.9062,48.808,48.9062,19700.0
2014-09-29 15:00:00,64.79,64.81,64.71,64.73,38400.0,48.9062,48.9212,48.8458,48.8609,38400.0
2014-09-29 15:05:00,64.72,64.73,64.67,64.67,36300.0,48.8533,48.8609,48.8156,48.8156,36300.0
2014-09-29 15:10:00,64.66,64.77,64.66,64.77,29900.0,48.808,48.8911,48.808,48.8911,29900.0
2014-09-29 15:15:00,64.77,64.81,64.75,64.78,19100.0,48.8911,48.9212,48.876,48.8986,19100.0
2014-09-29 15:20:00,64.8,64.86,64.76,64.84,35100.0,48.9137,48.959,48.8835,48.9439,35100.0
2014-09-29 15:25:00,64.85,64.89,64.83,64.83,25800.0,48.9514,48.9816,48.9363,48.9363,25800.0
2014-09-29 15:30:00,64.84,64.84,64.77,64.81,37300.0,48.9439,48.9439,48.8911,48.9212,37300.0
2014-09-29 15:35:00,64.81,64.82,64.77,64.8,24500.0,48.9212,48.9288,48.8911,48.9137,24500.0
2014-09-29 15:40:00,64.79,64.79,64.61,64.63,51100.0,48.9062,48.9062,48.7703,48.7854,51100.0
2014-09-29 15:45:00,64.62,64.71,64.62,64.69,31800.0,48.7778,48.8458,48.7778,48.8307,31800.0
2014-09-29 15:50:00,64.69,64.75,64.68,64.7,70300.0,48.8307,48.876,48.8231,48.8382,70300.0
2014-09-29 15:55:00,64.7,64.74,64.67,64.7,82600.0,48.8382,48.8684,48.8156,48.8382,82600.0
2014-09-30 09:30:00,64.76,64.9,64.55,64.6,55600.0,48.8835,48.9892,48.725,48.7627,55600.0
2014-09-30 09:35:00,64.61,64.69,64.55,64.6,20200.0,48.7703,48.8307,48.725,48.7627,20200.0
2014-09-30 09:40:00,64.6,64.61,64.46,64.48,54000.0,48.7627,48.7703,48.6571,48.6722,54000.0
2014-09-30 09:45:00,64.46,64.52,64.4,64.42,51000.0,48.6571,48.7023,48.6118,48.6269,51000.0
2014-09-30 09:50:00,64.43,64.44,64.31,64.4,46800.0,48.6344,48.642,48.5438,48.6118,46800.0
2014-09-30 09:55:00,64.4,64.4,64.31,64.32,21700.0,48.6118,48.6118,48.5438,48.5514,21700.0
2014-09-30 10:00:00,64.3,64.31,64.11,64.15,54200.0,48.5363,48.5438,48.3929,48.4231,54200.0
2014-09-30 10:05:00,64.15,64.26,64.14,64.15,31500.0,48.4231,48.5061,48.4155,48.4231,31500.0
2014-09-30 10:10:00,64.16,64.2,64.14,64.2,23400.0,48.4306,48.4608,48.4155,48.4608,23400.0
2014-09-30 10:15:00,64.2,64.26,64.17,64.19,31300.0,48.4608,48.5061,48.4382,48.4532,31300.0
2014-09-30 10:20:00,64.19,64.2,64.06,64.07,45300.0,48.4532,48.4608,48.3551,48.3627,45300.0
2014-09-30 10:25:00,64.08,64.1,64.02,64.03,49800.0,48.3702,48.3853,48.3249,48.3325,49800.0
2014-09-30 10:30:00,64.02,64.13,64.0,64.09,67500.0,48.3249,48.408,48.3098,48.3778,67500.0
2014-09-30 10:35:00,64.1,64.13,64.07,64.11,27600.0,48.3853,48.408,48.3627,48.3929,27600.0
2014-09-30 10:40:00,64.11,64.17,64.09,64.16,21500.0,48.3929,48.4382,48.3778,48.4306,21500.0
2014-09-30 10:45:00,64.16,64.22,64.16,64.21,35500.0,48.4306,48.4759,48.4306,48.4683,35500.0
2014-09-30 10:50:00,64.22,64.23,64.17,64.18,25300.0,48.4759,48.4834,48.4382,48.4457,25300.0
2014-09-30 10:55:00,64.17,64.22,64.17,64.22,13000.0,48.4382,48.4759,48.4382,48.4759,13000.0
2014-09-30 11:00:00,64.22,64.23,64.21,64.21,11200.0,48.4759,48.4834,48.4683,48.4683,11200.0
2014-09-30 11:05:00,64.23,64.31,64.22,64.27,25200.0,48.4834,48.5438,48.4759,48.5136,25200.0
2014-09-30 11:10:00,64.28,64.29,64.23,64.24,31900.0,48.5212,48.5287,48.4834,48.491,31900.0
2014-09-30 11:15:00,64.25,64.28,64.21,64.23,32600.0,48.4985,48.5212,48.4683,48.4834,32600.0
2014-09-30 11:20:00,64.23,64.24,64.2,64.22,37300.0,48.4834,48.491,48.4608,48.4759,37300.0
2014-09-30 11:25:00,64.22,64.25,64.2,64.2,46000.0,48.4759,48.4985,48.4608,48.4608,46000.0
2014-09-30 11:30:00,64.21,64.24,64.18,64.21,38600.0,48.4683,48.491,48.4457,48.4683,38600.0
2014-09-30 11:35:00,64.2,64.23,64.2,64.2,36300.0,48.4608,48.4834,48.4608,48.4608,36300.0
2014-09-30 11:40:00,64.2,64.2,64.14,64.16,24500.0,48.4608,48.4608,48.4155,48.4306,24500.0
2014-09-30 11:45:00,64.16,64.17,64.12,64.15,30500.0,48.4306,48.4382,48.4004,48.4231,30500.0
2014-09-30 11:50:00,64.16,64.18,64.15,64.16,18800.0,48.4306,48.4457,48.4231,48.4306,18800.0
2014-09-30 11:55:00,64.16,64.19,64.15,64.16,18400.0,48.4306,48.4532,48.4231,48.4306,18400.0
2014-09-30 12:00:00,64.16,64.17,64.08,64.1,25400.0,48.4306,48.4382,48.3702,48.3853,25400.0
2014-09-30 12:05:00,64.1,64.11,64.05,64.05,37700.0,48.3853,48.3929,48.3476,48.3476,37700.0
2014-09-30 12:10:00,64.05,64.05,63.81,63.82,186200.0,48.3476,48.3476,48.1664,48.174,186200.0
2014-09-30 12:15:00,63.82,63.82,63.77,63.79,68700.0,48.174,48.174,48.1362,48.1513,68700.0
2014-09-30 12:20:00,63.8,63.84,63.78,63.78,23000.0,48.1589,48.1891,48.1438,48.1438,23000.0
2014-09-30 12:25:00,63.8,63.8,63.66,63.67,42300.0,48.1589,48.1589,48.0532,48.0607,42300.0
2014-09-30 12:30:00,63.66,63.71,63.65,63.69,39000.0,48.0532,48.0909,48.0456,48.0758,39000.0
2014-09-30 12:35:00,63.69,63.7,63.6,63.61,31500.0,48.0758,48.0834,48.0079,48.0154,31500.0
2014-09-30 12:40:00,63.6,63.61,63.54,63.59,28400.0,48.0079,48.0154,47.9626,48.0003,28400.0
2014-09-30 12:45:00,63.6,63.61,63.45,63.46,79600.0,48.0079,48.0154,47.8947,47.9022,79600.0
2014-09-30 12:50:00,63.46,63.54,63.46,63.49,30700.0,47.9022,47.9626,47.9022,47.9249,30700.0
2014-09-30 12:55:00,63.47,63.49,63.38,63.42,51000.0,47.9098,47.9249,47.8418,47.872,51000.0
2014-09-30 13:00:00,63.42,63.47,63.41,63.44,22200.0,47.872,47.9098,47.8645,47.8871,22200.0
2014-09-30 13:05:00,63.45,63.49,63.41,63.42,32800.0,47.8947,47.9249,47.8645,47.872,32800.0
2014-09-30 13:10:00,63.42,63.42,63.33,63.33,52200.0,47.872,47.872,47.8041,47.8041,52200.0
2014-09-30 13:15:00,63.33,63.34,63.23,63.25,61700.0,47.8041,47.8116,47.7286,47.7437,61700.0
2014-09-30 13:20:00,63.24,63.36,63.24,63.32,22200.0,47.7361,47.8267,47.7361,47.7965,22200.0
2014-09-30 13:25:00,63.32,63.35,63.21,63.23,33900.0,47.7965,47.8192,47.7135,47.7286,33900.0
2014-09-30 13:30:00,63.22,63.28,63.18,63.18,35100.0,47.7211,47.7663,47.6909,47.6909,35100.0
2014-09-30 13:35:00,63.18,63.21,63.16,63.17,55100.0,47.6909,47.7135,47.6758,47.6833,55100.0
2014-09-30 13:40:00,63.18,63.18,63.08,63.08,48700.0,47.6909,47.6909,47.6154,47.6154,48700.0
2014-09-30 13:45:00,63.08,63.08,62.99,63.03,58700.0,47.6154,47.6154,47.5474,47.5776,58700.0
2014-09-30 13:50:00,63.03,63.03,62.89,62.89,90700.0,47.5776,47.5776,47.472,47.472,90700.0
2014-09-30 13:55:00,62.89,62.91,62.84,62.91,88600.0,47.472,47.4871,47.4342,47.4871,88600.0
2014-09-30 14:00:00,62.91,62.97,62.89,62.96,55800.0,47.4871,47.5323,47.472,47.5248,55800.0
2014-09-30 14:05:00,62.95,63.0,62.91,62.93,65900.0,47.5172,47.555,47.4871,47.5021,65900.0
2014-09-30 14:10:00,62.94,63.09,62.93,63.08,87900.0,47.5097,47.6229,47.5021,47.6154,87900.0
2014-09-30 14:15:00,63.09,63.19,63.06,63.19,101800.0,47.6229,47.6984,47.6003,47.6984,101800.0
2014-09-30 14:20:00,63.19,63.26,63.13,63.14,75100.0,47.6984,47.7512,47.6531,47.6607,75100.0
2014-09-30 14:25:00,63.14,63.29,63.12,63.28,68900.0,47.6607,47.7739,47.6456,47.7663,68900.0
2014-09-30 14:30:00,63.28,63.35,63.25,63.32,84300.0,47.7663,47.8192,47.7437,47.7965,84300.0
2014-09-30 14:35:00,63.32,63.32,63.24,63.25,61300.0,47.7965,47.7965,47.7361,47.7437,61300.0
2014-09-30 14:40:00,63.25,63.31,63.22,63.3,84700.0,47.7437,47.789,47.7211,47.7814,84700.0
2014-09-30 14:45:00,63.3,63.38,63.29,63.37,102400.0,47.7814,47.8418,47.7739,47.8343,102400.0
2014-09-30 14:50:00,63.37,63.43,63.35,63.42,43000.0,47.8343,47.8796,47.8192,47.872,43000.0
2014-09-30 14:55:00,63.42,63.47,63.38,63.38,46400.0,47.872,47.9098,47.8418,47.8418,46400.0
2014-09-30 15:00:00,63.38,63.38,63.29,63.3,123700.0,47.8418,47.8418,47.7739,47.7814,123700.0
2014-09-30 15:05:00,63.29,63.36,63.24,63.36,53300.0,47.7739,47.8267,47.7361,47.8267,53300.0
2014-09-30 15:10:00,63.36,63.39,63.25,63.25,36200.0,47.8267,47.8494,47.7437,47.7437,36200.0
2014-09-30 15:15:00,63.25,63.37,63.24,63.36,58100.0,47.7437,47.8343,47.7361,47.8267,58100.0
2014-09-30 15:20:00,63.37,63.46,63.36,63.41,54400.0,47.8343,47.9022,47.8267,47.8645,54400.0
2014-09-30 15:25:00,63.42,63.46,63.36,63.43,81000.0,47.872,47.9022,47.8267,47.8796,81000.0
2014-09-30 15:30:00,63.42,63.44,63.33,63.36,99500.0,47.872,47.8871,47.8041,47.8267,99500.0
2014-09-30 15:35:00,63.36,63.49,63.35,63.44,148600.0,47.8267,47.9249,47.8192,47.8871,148600.0
2014-09-30 15:40:00,63.45,63.48,63.45,63.47,196600.0,47.8947,47.9173,47.8947,47.9098,196600.0
2014-09-30 15:45:00,63.48,63.5,63.44,63.46,174400.0,47.9173,47.9324,47.8871,47.9022,174400.0
2014-09-30 15:50:00,63.47,63.51,63.46,63.47,221700.0,47.9098,47.94,47.9022,47.9098,221700.0
2014-09-30 15:55:00,63.48,63.5,63.37,63.38,196900.0,47.9173,47.9324,47.8343,47.8418,196900.0
2014-10-01 09:30:00,63.03,63.35,63.01,63.18,110400.0,47.5776,47.8192,47.5625,47.6909,110400.0
2014-10-01 09:35:00,63.2,63.2,62.87,62.91,93700.0,47.706,47.706,47.4569,47.4871,93700.0
2014-10-01 09:40:00,62.86,63.02,62.86,63.0,121900.0,47.4493,47.5701,47.4493,47.555,121900.0
2014-10-01 09:45:00,62.99,63.02,62.81,62.86,34000.0,47.5474,47.5701,47.4116,47.4493,34000.0
2014-10-01 09:50:00,62.85,62.86,62.7,62.76,104200.0,47.4418,47.4493,47.3285,47.3738,104200.0
2014-10-01 09:55:00,62.78,62.86,62.7,62.83,40200.0,47.3889,47.4493,47.3285,47.4267,40200.0
2014-10-01 10:00:00,62.82,62.86,62.65,62.66,63100.0,47.4191,47.4493,47.2908,47.2983,63100.0
2014-10-01 10:05:00,62.66,62.68,62.51,62.54,103900.0,47.2983,47.3134,47.1851,47.2078,103900.0
2014-10-01 10:10:00,62.53,62.54,62.43,62.46,109700.0,47.2002,47.2078,47.1247,47.1474,109700.0
2014-10-01 10:15:00,62.46,62.61,62.46,62.56,132600.0,47.1474,47.2606,47.1474,47.2229,132600.0
2014-10-01 10:20:00,62.57,62.85,62.57,62.84,87400.0,47.2304,47.4418,47.2304,47.4342,87400.0
2014-10-01 10:25:00,62.83,62.93,62.8,62.8,43300.0,47.4267,47.5021,47.404,47.404,43300.0
2014-10-01 10:30:00,62.8,62.85,62.75,62.81,29000.0,47.404,47.4418,47.3663,47.4116,29000.0
2014-10-01 10:35:00,62.8,62.82,62.71,62.72,39700.0,47.404,47.4191,47.3361,47.3436,39700.0
2014-10-01 10:40:00,62.74,62.9,62.73,62.9,110800.0,47.3587,47.4795,47.3512,47.4795,110800.0
2014-10-01 10:45:00,62.9,63.0,62.89,62.99,44600.0,47.4795,47.555,47.472,47.5474,44600.0
2014-10-01 10:50:00,62.99,63.09,62.99,63.08,52300.0,47.5474,47.6229,47.5474,47.6154,52300.0
2014-10-01 10:55:00,63.09,63.17,63.06,63.13,96900.0,47.6229,47.6833,47.6003,47.6531,96900.0
2014-10-01 11:00:00,63.15,63.25,63.13,63.23,35800.0,47.6682,47.7437,47.6531,47.7286,35800.0
2014-10-01 11:05:00,63.23,63.37,63.23,63.3,40100.0,47.7286,47.8343,47.7286,47.7814,40100.0
2014-10-01 11:10:00,63.3,63.32,63.21,63.22,30700.0,47.7814,47.7965,47.7135,47.7211,30700.0
2014-10-01 11:15:00,63.23,63.29,63.2,63.28,25100.0,47.7286,47.7739,47.706,47.7663,25100.0
2014-10-01 11:20:00,63.28,63.32,63.26,63.27,38200.0,47.7663,47.7965,47.7512,47.7588,38200.0
2014-10-01 11:25:00,63.27,63.28,63.1,63.17,47500.0,47.7588,47.7663,47.6305,47.6833,47500.0
2014-10-01 11:30:00,63.18,63.21,63.09,63.13,33200.0,47.6909,47.7135,47.6229,47.6531,33200.0
2014-10-01 11:35:00,63.12,63.24,63.12,63.24,19100.0,47.6456,47.7361,47.6456,47.7361,19100.0
2014-10-01 11:40:00,63.23,63.23,63.11,63.14,48500.0,47.7286,47.7286,47.638,47.6607,48500.0
2014-10-01 11:45:00,63.13,63.16,63.01,63.05,41900.0,47.6531,47.6758,47.5625,47.5927,41900.0
2014-10-01 11:50:00,63.05,63.14,63.04,63.13,33600.0,47.5927,47.6607,47.5852,47.6531,33600.0
2014-10-01 11:55:00,63.13,63.15,63.09,63.1,30000.0,47.6531,47.6682,47.6229,47.6305,30000.0
2014-10-01 12:00:00,63.09,63.11,63.0,63.03,35200.0,47.6229,47.638,47.555,47.5776,35200.0
2014-10-01 12:05:00,63.03,63.11,63.01,63.1,26000.0,47.5776,47.638,47.5625,47.6305,26000.0
2014-10-01 12:10:00,63.1,63.1,63.0,63.02,39400.0,47.6305,47.6305,47.555,47.5701,39400.0
2014-10-01 12:15:00,63.02,63.07,63.0,63.05,30700.0,47.5701,47.6078,47.555,47.5927,30700.0
2014-10-01 12:20:00,63.05,63.05,63.0,63.01,32100.0,47.5927,47.5927,47.555,47.5625,32100.0
2014-10-01 12:25:00,63.02,63.11,63.01,63.08,27000.0,47.5701,47.638,47.5625,47.6154,27000.0
2014-10-01 12:30:00,63.08,63.09,62.95,62.97,62500.0,47.6154,47.6229,47.5172,47.5323,62500.0
2014-10-01 12:35:00,62.98,63.02,62.95,62.98,45300.0,47.5399,47.5701,47.5172,47.5399,45300.0
2014-10-01 12:40:00,62.98,62.98,62.86,62.9,63900.0,47.5399,47.5399,47.4493,47.4795,63900.0
2014-10-01 12:45:00,62.9,62.93,62.82,62.83,39500.0,47.4795,47.5021,47.4191,47.4267,39500.0
2014-10-01 12:50:00,62.84,62.94,62.83,62.89,36400.0,47.4342,47.5097,47.4267,47.472,36400.0
2014-10-01 12:55:00,62.89,62.92,62.83,62.84,49300.0,47.472,47.4946,47.4267,47.4342,49300.0
2014-10-01 13:00:00,62.85,62.92,62.79,62.89,29500.0,47.4418,47.4946,47.3965,47.472,29500.0
2014-10-01 13:05:00,62.89,62.89,62.75,62.75,36600.0,47.472,47.472,47.3663,47.3663,36600.0
2014-10-01 13:10:00,62.75,62.81,62.73,62.74,81100.0,47.3663,47.4116,47.3512,47.3587,81100.0
2014-10-01 13:15:00,62.74,62.75,62.65,62.68,70900.0,47.3587,47.3663,47.2908,47.3134,70900.0
2014-10-01 13:20:00,62.67,62.7,62.65,62.68,40800.0,47.3059,47.3285,47.2908,47.3134,40800.0
2014-10-01 13:25:00,62.68,62.73,62.68,62.72,66900.0,47.3134,47.3512,47.3134,47.3436,66900.0
2014-10-01 13:30:00,62.72,62.72,62.66,62.68,68900.0,47.3436,47.3436,47.2983,47.3134,68900.0
2014-10-01 13:35:00,62.68,62.72,62.61,62.62,80900.0,47.3134,47.3436,47.2606,47.2681,80900.0
2014-10-01 13:40:00,62.63,62.65,62.58,62.62,56000.0,47.2757,47.2908,47.238,47.2681,56000.0
2014-10-01 13:45:00,62.63,62.74,62.62,62.7,83900.0,47.2757,47.3587,47.2681,47.3285,83900.0
2014-10-01 13:50:00,62.71,62.73,62.68,62.72,45900.0,47.3361,47.3512,47.3134,47.3436,45900.0
2014-10-01 13:55:00,62.71,62.72,62.66,62.69,57300.0,47.3361,47.3436,47.2983,47.321,57300.0
2014-10-01 14:00:00,62.68,62.72,62.62,62.69,34100.0,47.3134,47.3436,47.2681,47.321,34100.0
2014-10-01 14:05:00,62.69,62.8,62.69,62.8,38200.0,47.321,47.404,47.321,47.404,38200.0
2014-10-01 14:10:00,62.79,62.86,62.79,62.79,40500.0,47.3965,47.4493,47.3965,47.3965,40500.0
2014-10-01 14:15:00,62.79,62.8,62.68,62.68,40300.0,47.3965,47.404,47.3134,47.3134,40300.0
2014-10-01 14:20:00,62.68,62.72,62.65,62.72,33000.0,47.3134,47.3436,47.2908,47.3436,33000.0
2014-10-01 14:25:00,62.71,62.75,62.7,62.72,40900.0,47.3361,47.3663,47.3285,47.3436,40900.0
2014-10-01 14:30:00,62.72,62.77,62.72,62.76,72800.0,47.3436,47.3814,47.3436,47.3738,72800.0
2014-10-01 14:35:00,62.76,62.83,62.75,62.78,74000.0,47.3738,47.4267,47.3663,47.3889,74000.0
2014-10-01 14:40:00,62.77,62.8,62.73,62.8,157400.0,47.3814,47.404,47.3512,47.404,157400.0
2014-10-01 14:45:00,62.8,62.87,62.77,62.86,125400.0,47.404,47.4569,47.3814,47.4493,125400.0
2014-10-01 14:50:00,62.85,62.87,62.78,62.78,63500.0,47.4418,47.4569,47.3889,47.3889,63500.0
2014-10-01 14:55:00,62.79,62.81,62.62,62.63,64900.0,47.3965,47.4116,47.2681,47.2757,64900.0
2014-10-01 15:00:00,62.63,62.72,62.55,62.58,69000.0,47.2757,47.3436,47.2153,47.238,69000.0
2014-10-01 15:05:00,62.59,62.6,62.45,62.46,63100.0,47.2455,47.2531,47.1398,47.1474,63100.0
2014-10-01 15:10:00,62.47,62.54,62.44,62.5,42900.0,47.1549,47.2078,47.1323,47.1776,42900.0
2014-10-01 15:15:00,62.5,62.63,62.5,62.58,46200.0,47.1776,47.2757,47.1776,47.238,46200.0
2014-10-01 15:20:00,62.58,62.58,62.49,62.51,38100.0,47.238,47.238,47.17,47.1851,38100.0
2014-10-01 15:25:00,62.5,62.59,62.5,62.58,71200.0,47.1776,47.2455,47.1776,47.238,71200.0
2014-10-01 15:30:00,62.58,62.67,62.58,62.62,55100.0,47.238,47.3059,47.238,47.2681,55100.0
2014-10-01 15:35:00,62.62,62.66,62.57,62.66,38400.0,47.2681,47.2983,47.2304,47.2983,38400.0
2014-10-01 15:40:00,62.66,62.72,62.64,62.64,57300.0,47.2983,47.3436,47.2832,47.2832,57300.0
2014-10-01 15:45:00,62.65,62.79,62.65,62.78,95900.0,47.2908,47.3965,47.2908,47.3889,95900.0
2014-10-01 15:50:00,62.78,62.79,62.68,62.74,84400.0,47.3889,47.3965,47.3134,47.3587,84400.0
2014-10-01 15:55:00,62.75,62.79,62.63,62.67,166300.0,47.3663,47.3965,47.2757,47.3059,166300.0
2014-10-02 09:30:00,62.0,62.11,61.93,62.08,173900.0,46.8001,46.8832,46.7473,46.8605,173900.0
2014-10-02 09:35:00,62.06,62.58,62.04,62.36,90300.0,46.8454,47.238,46.8303,47.0719,90300.0
2014-10-02 09:40:00,62.36,62.48,62.31,62.39,52500.0,47.0719,47.1625,47.0341,47.0945,52500.0
2014-10-02 09:45:00,62.39,62.42,62.25,62.33,84200.0,47.0945,47.1172,46.9889,47.0492,84200.0
2014-10-02 09:50:00,62.35,62.38,62.18,62.22,47200.0,47.0643,47.087,46.936,46.9662,47200.0
2014-10-02 09:55:00,62.22,62.22,62.09,62.09,37200.0,46.9662,46.9662,46.8681,46.8681,37200.0
2014-10-02 10:00:00,62.08,62.08,61.89,61.92,58300.0,46.8605,46.8605,46.7171,46.7398,58300.0
2014-10-02 10:05:00,61.9,61.96,61.87,61.92,62100.0,46.7247,46.77,46.702,46.7398,62100.0
2014-10-02 10:10:00,61.91,61.95,61.68,61.69,104900.0,46.7322,46.7624,46.5586,46.5661,104900.0
2014-10-02 10:15:00,61.7,61.79,61.65,61.68,85100.0,46.5737,46.6416,46.536,46.5586,85100.0
2014-10-02 10:20:00,61.68,61.71,61.61,61.62,92700.0,46.5586,46.5812,46.5058,46.5133,92700.0
2014-10-02 10:25:00,61.61,61.66,61.52,61.53,85700.0,46.5058,46.5435,46.4378,46.4454,85700.0
2014-10-02 10:30:00,61.51,61.53,61.38,61.39,108800.0,46.4303,46.4454,46.3321,46.3397,108800.0
2014-10-02 10:35:00,61.39,61.54,61.34,61.52,65300.0,46.3397,46.4529,46.302,46.4378,65300.0
2014-10-02 10:40:00,61.51,61.54,61.45,61.49,46300.0,46.4303,46.4529,46.385,46.4152,46300.0
2014-10-02 10:45:00,61.49,61.52,61.43,61.43,50300.0,46.4152,46.4378,46.3699,46.3699,50300.0
2014-10-02 10:50:00,61.44,61.45,61.23,61.23,79500.0,46.3774,46.385,46.2189,46.2189,79500.0
2014-10-02 10:55:00,61.24,61.26,61.1,61.12,235100.0,46.2265,46.2416,46.1208,46.1359,235100.0
2014-10-02 11:00:00,61.12,61.15,61.06,61.09,120200.0,46.1359,46.1585,46.0906,46.1132,120200.0
2014-10-02 11:05:00,61.09,61.19,61.05,61.11,209000.0,46.1132,46.1887,46.083,46.1283,209000.0
2014-10-02 11:10:00,61.11,61.11,60.93,60.97,129700.0,46.1283,46.1283,45.9925,46.0227,129700.0
2014-10-02 11:15:00,60.97,61.01,60.9,61.0,91100.0,46.0227,46.0529,45.9698,46.0453,91100.0
2014-10-02 11:20:00,61.03,61.05,60.87,60.87,75700.0,46.0679,46.083,45.9472,45.9472,75700.0
2014-10-02 11:25:00,60.87,60.92,60.84,60.86,72200.0,45.9472,45.9849,45.9245,45.9396,72200.0
2014-10-02 11:30:00,60.87,60.94,60.67,60.69,118800.0,45.9472,46.0,45.7962,45.8113,118800.0
2014-10-02 11:35:00,60.7,60.71,60.6,60.71,74100.0,45.8189,45.8264,45.7434,45.8264,74100.0
2014-10-02 11:40:00,60.73,60.77,60.51,60.56,76300.0,45.8415,45.8717,45.6754,45.7132,76300.0
2014-10-02 11:45:00,60.57,60.6,60.47,60.47,90200.0,45.7207,45.7434,45.6452,45.6452,90200.0
2014-10-02 11:50:00,60.48,60.6,60.38,60.58,115000.0,45.6528,45.7434,45.5773,45.7283,115000.0
2014-10-02 11:55:00,60.59,60.66,60.55,60.61,120400.0,45.7358,45.7887,45.7056,45.7509,120400.0
2014-10-02 12:00:00,60.62,60.67,60.61,60.65,95900.0,45.7585,45.7962,45.7509,45.7811,95900.0
2014-10-02 12:05:00,60.65,60.75,60.64,60.71,161100.0,45.7811,45.8566,45.7736,45.8264,161100.0
2014-10-02 12:10:00,60.72,60.84,60.72,60.82,118600.0,45.8339,45.9245,45.8339,45.9094,118600.0
2014-10-02 12:15:00,60.82,60.84,60.74,60.8,55700.0,45.9094,45.9245,45.849,45.8943,55700.0
2014-10-02 12:20:00,60.8,60.91,60.79,60.91,49300.0,45.8943,45.9774,45.8868,45.9774,49300.0
2014-10-02 12:25:00,60.91,60.97,60.87,60.97,40300.0,45.9774,46.0227,45.9472,46.0227,40300.0
2014-10-02 12:30:00,60.97,61.05,60.92,61.0,77600.0,46.0227,46.083,45.9849,46.0453,77600.0
2014-10-02 12:35:00,61.0,61.03,60.95,60.98,59100.0,46.0453,46.0679,46.0076,46.0302,59100.0
2014-10-02 12:40:00,60.99,61.02,60.92,60.99,60800.0,46.0378,46.0604,45.9849,46.0378,60800.0
2014-10-02 12:45:00,60.98,61.01,60.95,60.99,78500.0,46.0302,46.0529,46.0076,46.0378,78500.0
2014-10-02 12:50:00,60.99,61.27,60.99,61.26,66900.0,46.0378,46.2491,46.0378,46.2416,66900.0
2014-10-02 12:55:00,61.25,61.3,61.21,61.3,60300.0,46.234,46.2718,46.2038,46.2718,60300.0
2014-10-02 13:00:00,61.29,61.3,61.21,61.24,71000.0,46.2642,46.2718,46.2038,46.2265,71000.0
2014-10-02 13:05:00,61.24,61.32,61.24,61.32,36500.0,46.2265,46.2869,46.2265,46.2869,36500.0
2014-10-02 13:10:00,61.31,61.52,61.3,61.49,55600.0,46.2793,46.4378,46.2718,46.4152,55600.0
2014-10-02 13:15:00,61.5,61.59,61.47,61.56,52500.0,46.4227,46.4907,46.4001,46.468,52500.0
2014-10-02 13:20:00,61.57,61.57,61.45,61.46,74900.0,46.4756,46.4756,46.385,46.3925,74900.0
2014-10-02 13:25:00,61.47,61.66,61.47,61.66,44500.0,46.4001,46.5435,46.4001,46.5435,44500.0
2014-10-02 13:30:00,61.66,61.71,61.65,61.68,34600.0,46.5435,46.5812,46.536,46.5586,34600.0
2014-10-02 13:35:00,61.68,61.69,61.61,61.64,37400.0,46.5586,46.5661,46.5058,46.5284,37400.0
2014-10-02 13:40:00,61.63,61.65,61.61,61.64,22000.0,46.5209,46.536,46.5058,46.5284,22000.0
2014-10-02 13:45:00,61.64,61.68,61.62,61.63,38100.0,46.5284,46.5586,46.5133,46.5209,38100.0
2014-10-02 13:50:00,61.64,61.72,61.64,61.71,150200.0,46.5284,46.5888,46.5284,46.5812,150200.0
2014-10-02 13:55:00,61.71,61.71,61.64,61.64,27000.0,46.5812,46.5812,46.5284,46.5284,27000.0
2014-10-02 14:00:00,61.65,61.7,61.63,61.67,29700.0,46.536,46.5737,46.5209,46.551,29700.0
2014-10-02 14:05:00,61.67,61.79,61.66,61.75,71900.0,46.551,46.6416,46.5435,46.6114,71900.0
2014-10-02 14:10:00,61.75,61.86,61.73,61.83,69400.0,46.6114,46.6945,46.5963,46.6718,69400.0
2014-10-02 14:15:00,61.83,61.86,61.8,61.83,26500.0,46.6718,46.6945,46.6492,46.6718,26500.0
2014-10-02 14:20:00,61.83,61.88,61.8,61.84,32500.0,46.6718,46.7096,46.6492,46.6794,32500.0
2014-10-02 14:25:00,61.83,61.91,61.82,61.9,40800.0,46.6718,46.7322,46.6643,46.7247,40800.0
2014-10-02 14:30:00,61.9,61.97,61.89,61.91,68400.0,46.7247,46.7775,46.7171,46.7322,68400.0
2014-10-02 14:35:00,61.91,61.95,61.88,61.89,35900.0,46.7322,46.7624,46.7096,46.7171,35900.0
2014-10-02 14:40:00,61.88,61.98,61.88,61.97,73400.0,46.7096,46.785,46.7096,46.7775,73400.0
2014-10-02 14:45:00,61.97,62.1,61.97,62.03,43500.0,46.7775,46.8756,46.7775,46.8228,43500.0
2014-10-02 14:50:00,62.03,62.11,62.0,62.08,59900.0,46.8228,46.8832,46.8001,46.8605,59900.0
2014-10-02 14:55:00,62.09,62.1,62.03,62.05,56400.0,46.8681,46.8756,46.8228,46.8379,56400.0
2014-10-02 15:00:00,62.07,62.12,62.0,62.11,92000.0,46.853,46.8907,46.8001,46.8832,92000.0
2014-10-02 15:05:00,62.1,62.22,62.1,62.2,60700.0,46.8756,46.9662,46.8756,46.9511,60700.0
2014-10-02 15:10:00,62.21,62.29,62.2,62.25,71000.0,46.9587,47.019,46.9511,46.9889,71000.0
2014-10-02 15:15:00,62.24,62.24,62.04,62.06,46400.0,46.9813,46.9813,46.8303,46.8454,46400.0
2014-10-02 15:20:00,62.06,62.2,62.06,62.17,51400.0,46.8454,46.9511,46.8454,46.9285,51400.0
2014-10-02 15:25:00,62.15,62.21,62.09,62.15,46900.0,46.9134,46.9587,46.8681,46.9134,46900.0
2014-10-02 15:30:00,62.14,62.14,62.01,62.05,64200.0,46.9058,46.9058,46.8077,46.8379,64200.0
2014-10-02 15:35:00,62.05,62.18,62.05,62.18,53600.0,46.8379,46.936,46.8379,46.936,53600.0
2014-10-02 15:40:00,62.18,62.18,62.08,62.08,53000.0,46.936,46.936,46.8605,46.8605,53000.0
2014-10-02 15:45:00,62.09,62.16,62.01,62.13,112600.0,46.8681,46.9209,46.8077,46.8983,112600.0
2014-10-02 15:50:00,62.14,62.16,62.03,62.04,107200.0,46.9058,46.9209,46.8228,46.8303,107200.0
2014-10-02 15:55:00,62.04,62.12,62.03,62.04,157900.0,46.8303,46.8907,46.8228,46.8303,157900.0
2014-10-03 09:30:00,62.62,62.75,62.52,62.7,61400.0,47.2681,47.3663,47.1927,47.3285,61400.0
2014-10-03 09:35:00,62.68,62.74,62.51,62.6,43100.0,47.3134,47.3587,47.1851,47.2531,43100.0
2014-10-03 09:40:00,62.55,62.94,62.54,62.94,37700.0,47.2153,47.5097,47.2078,47.5097,37700.0
2014-10-03 09:45:00,62.89,62.98,62.82,62.88,32700.0,47.472,47.5399,47.4191,47.4644,32700.0
2014-10-03 09:50:00,62.89,62.91,62.8,62.89,45800.0,47.472,47.4871,47.404,47.472,45800.0
2014-10-03 09:55:00,62.87,62.96,62.87,62.88,42100.0,47.4569,47.5248,47.4569,47.4644,42100.0
2014-10-03 10:00:00,62.91,63.01,62.9,63.0,48400.0,47.4871,47.5625,47.4795,47.555,48400.0
2014-10-03 10:05:00,63.0,63.01,62.9,62.96,148200.0,47.555,47.5625,47.4795,47.5248,148200.0
2014-10-03 10:10:00,62.95,62.96,62.88,62.9,48100.0,47.5172,47.5248,47.4644,47.4795,48100.0
2014-10-03 10:15:00,62.9,62.92,62.84,62.85,87900.0,47.4795,47.4946,47.4342,47.4418,87900.0
2014-10-03 10:20:00,62.85,62.93,62.81,62.82,41400.0,47.4418,47.5021,47.4116,47.4191,41400.0
2014-10-03 10:25:00,62.82,62.9,62.79,62.88,22600.0,47.4191,47.4795,47.3965,47.4644,22600.0
2014-10-03 10:30:00,62.87,62.9,62.73,62.74,41000.0,47.4569,47.4795,47.3512,47.3587,41000.0
2014-10-03 10:35:00,62.73,62.73,62.61,62.66,48800.0,47.3512,47.3512,47.2606,47.2983,48800.0
2014-10-03 10:40:00,62.66,62.68,62.54,62.6,43100.0,47.2983,47.3134,47.2078,47.2531,43100.0
2014-10-03 10:45:00,62.6,62.67,62.59,62.65,73500.0,47.2531,47.3059,47.2455,47.2908,73500.0
2014-10-03 10:50:00,62.64,62.74,62.63,62.73,33700.0,47.2832,47.3587,47.2757,47.3512,33700.0
2014-10-03 10:55:00,62.72,62.73,62.68,62.68,29500.0,47.3436,47.3512,47.3134,47.3134,29500.0
2014-10-03 11:00:00,62.68,62.78,62.66,62.73,53600.0,47.3134,47.3889,47.2983,47.3512,53600.0
2014-10-03 11:05:00,62.73,62.79,62.73,62.77,30200.0,47.3512,47.3965,47.3512,47.3814,30200.0
2014-10-03 11:10:00,62.76,62.79,62.71,62.73,22000.0,47.3738,47.3965,47.3361,47.3512,22000.0
2014-10-03 11:15:00,62.73,62.75,62.68,62.7,31700.0,47.3512,47.3663,47.3134,47.3285,31700.0
2014-10-03 11:20:00,62.7,62.73,62.68,62.68,18700.0,47.3285,47.3512,47.3134,47.3134,18700.0
2014-10-03 11:25:00,62.68,62.77,62.68,62.76,21500.0,47.3134,47.3814,47.3134,47.3738,21500.0
2014-10-03 11:30:00,62.76,62.79,62.71,62.74,51800.0,47.3738,47.3965,47.3361,47.3587,51800.0
2014-10-03 11:35:00,62.73,62.77,62.73,62.75,36400.0,47.3512,47.3814,47.3512,47.3663,36400.0
2014-10-03 11:40:00,62.75,62.76,62.69,62.69,30400.0,47.3663,47.3738,47.321,47.321,30400.0
2014-10-03 11:45:00,62.68,62.69,62.61,62.63,54500.0,47.3134,47.321,47.2606,47.2757,54500.0
2014-10-03 11:50:00,62.62,62.64,62.61,62.63,28100.0,47.2681,47.2832,47.2606,47.2757,28100.0
2014-10-03 11:55:00,62.63,62.66,62.62,62.65,32000.0,47.2757,47.2983,47.2681,47.2908,32000.0
2014-10-03 12:00:00,62.65,62.68,62.61,62.68,36300.0,47.2908,47.3134,47.2606,47.3134,36300.0
2014-10-03 12:05:00,62.7,62.73,62.69,62.72,20700.0,47.3285,47.3512,47.321,47.3436,20700.0
2014-10-03 12:10:00,62.73,62.76,62.71,62.75,32700.0,47.3512,47.3738,47.3361,47.3663,32700.0
2014-10-03 12:15:00,62.75,62.76,62.73,62.75,23300.0,47.3663,47.3738,47.3512,47.3663,23300.0
2014-10-03 12:20:00,62.76,62.81,62.76,62.81,27700.0,47.3738,47.4116,47.3738,47.4116,27700.0
2014-10-03 12:25:00,62.81,62.83,62.78,62.81,20600.0,47.4116,47.4267,47.3889,47.4116,20600.0
2014-10-03 12:30:00,62.81,62.87,62.8,62.81,53400.0,47.4116,47.4569,47.404,47.4116,53400.0
2014-10-03 12:35:00,62.81,62.83,62.78,62.83,20500.0,47.4116,47.4267,47.3889,47.4267,20500.0
2014-10-03 12:40:00,62.82,62.9,62.8,62.89,36600.0,47.4191,47.4795,47.404,47.472,36600.0
2014-10-03 12:45:00,62.9,62.9,62.82,62.86,38700.0,47.4795,47.4795,47.4191,47.4493,38700.0
2014-10-03 12:50:00,62.85,62.86,62.84,62.85,14600.0,47.4418,47.4493,47.4342,47.4418,14600.0
2014-10-03 12:55:00,62.86,62.87,62.78,62.8,22000.0,47.4493,47.4569,47.3889,47.404,22000.0
2014-10-03 13:00:00,62.8,62.81,62.77,62.77,18500.0,47.404,47.4116,47.3814,47.3814,18500.0
2014-10-03 13:05:00,62.78,62.78,62.75,62.77,18900.0,47.3889,47.3889,47.3663,47.3814,18900.0
2014-10-03 13:10:00,62.77,62.79,62.76,62.78,20200.0,47.3814,47.3965,47.3738,47.3889,20200.0
2014-10-03 13:15:00,62.77,62.77,62.74,62.77,17500.0,47.3814,47.3814,47.3587,47.3814,17500.0
2014-10-03 13:20:00,62.77,62.81,62.75,62.77,25300.0,47.3814,47.4116,47.3663,47.3814,25300.0
2014-10-03 13:25:00,62.77,62.81,62.76,62.81,14500.0,47.3814,47.4116,47.3738,47.4116,14500.0
2014-10-03 13:30:00,62.8,62.82,62.78,62.79,22600.0,47.404,47.4191,47.3889,47.3965,22600.0
2014-10-03 13:35:00,62.79,62.81,62.75,62.81,76300.0,47.3965,47.4116,47.3663,47.4116,76300.0
2014-10-03 13:40:00,62.81,62.82,62.8,62.81,12300.0,47.4116,47.4191,47.404,47.4116,12300.0
2014-10-03 13:45:00,62.82,62.82,62.8,62.81,31600.0,47.4191,47.4191,47.404,47.4116,31600.0
2014-10-03 13:50:00,62.81,62.81,62.77,62.8,27600.0,47.4116,47.4116,47.3814,47.404,27600.0
2014-10-03 13:55:00,62.79,62.92,62.79,62.92,58000.0,47.3965,47.4946,47.3965,47.4946,58000.0
2014-10-03 14:00:00,62.92,63.02,62.92,63.02,46000.0,47.4946,47.5701,47.4946,47.5701,46000.0
2014-10-03 14:05:00,63.03,63.04,63.01,63.04,31900.0,47.5776,47.5852,47.5625,47.5852,31900.0
2014-10-03 14:10:00,63.04,63.11,63.03,63.1,48600.0,47.5852,47.638,47.5776,47.6305,48600.0
2014-10-03 14:15:00,63.1,63.11,63.05,63.1,40600.0,47.6305,47.638,47.5927,47.6305,40600.0
2014-10-03 14:20:00,63.09,63.16,63.09,63.16,23400.0,47.6229,47.6758,47.6229,47.6758,23400.0
2014-10-03 14:25:00,63.16,63.19,63.15,63.16,47500.0,47.6758,47.6984,47.6682,47.6758,47500.0
2014-10-03 14:30:00,63.17,63.18,63.14,63.16,30900.0,47.6833,47.6909,47.6607,47.6758,30900.0
2014-10-03 14:35:00,63.16,63.17,63.1,63.1,33500.0,47.6758,47.6833,47.6305,47.6305,33500.0
2014-10-03 14:40:00,63.11,63.16,63.1,63.16,31700.0,47.638,47.6758,47.6305,47.6758,31700.0
2014-10-03 14:45:00,63.16,63.17,63.13,63.16,31600.0,47.6758,47.6833,47.6531,47.6758,31600.0
2014-10-03 14:50:00,63.15,63.16,63.13,63.14,17500.0,47.6682,47.6758,47.6531,47.6607,17500.0
2014-10-03 14:55:00,63.14,63.16,63.12,63.15,30500.0,47.6607,47.6758,47.6456,47.6682,30500.0
2014-10-03 15:00:00,63.16,63.17,63.12,63.16,61600.0,47.6758,47.6833,47.6456,47.6758,61600.0
2014-10-03 15:05:00,63.15,63.15,63.09,63.12,62700.0,47.6682,47.6682,47.6229,47.6456,62700.0
2014-10-03 15:10:00,63.12,63.17,63.09,63.13,48300.0,47.6456,47.6833,47.6229,47.6531,48300.0
2014-10-03 15:15:00,63.13,63.14,63.11,63.13,28600.0,47.6531,47.6607,47.638,47.6531,28600.0
2014-10-03 15:20:00,63.13,63.14,63.12,63.14,24200.0,47.6531,47.6607,47.6456,47.6607,24200.0
2014-10-03 15:25:00,63.14,63.14,63.11,63.11,34900.0,47.6607,47.6607,47.638,47.638,34900.0
2014-10-03 15:30:00,63.11,63.12,63.08,63.12,49300.0,47.638,47.6456,47.6154,47.6456,49300.0
2014-10-03 15:35:00,63.12,63.17,63.11,63.16,82700.0,47.6456,47.6833,47.638,47.6758,82700.0
2014-10-03 15:40:00,63.17,63.19,63.13,63.16,85000.0,47.6833,47.6984,47.6531,47.6758,85000.0
2014-10-03 15:45:00,63.16,63.2,63.15,63.2,107100.0,47.6758,47.706,47.6682,47.706,107100.0
2014-10-03 15:50:00,63.2,63.22,63.14,63.18,90600.0,47.706,47.7211,47.6607,47.6909,90600.0
2014-10-03 15:55:00,63.18,63.21,63.13,63.14,175400.0,47.6909,47.7135,47.6531,47.6607,175400.0
2014-10-06 09:30:00,63.27,63.46,63.2,63.42,102300.0,47.7588,47.9022,47.706,47.872,102300.0
2014-10-06 09:35:00,63.42,63.44,63.28,63.36,37400.0,47.872,47.8871,47.7663,47.8267,37400.0
2014-10-06 09:40:00,63.4,63.64,63.38,63.58,60800.0,47.8569,48.0381,47.8418,47.9928,60800.0
2014-10-06 09:45:00,63.59,63.7,63.56,63.68,99000.0,48.0003,48.0834,47.9777,48.0683,99000.0
2014-10-06 09:50:00,63.7,63.8,63.68,63.78,52900.0,48.0834,48.1589,48.0683,48.1438,52900.0
2014-10-06 09:55:00,63.79,63.79,63.6,63.6,25800.0,48.1513,48.1513,48.0079,48.0079,25800.0
2014-10-06 10:00:00,63.57,63.67,63.48,63.48,56500.0,47.9852,48.0607,47.9173,47.9173,56500.0
2014-10-06 10:05:00,63.5,63.62,63.5,63.58,67100.0,47.9324,48.023,47.9324,47.9928,67100.0
2014-10-06 10:10:00,63.56,63.61,63.49,63.52,45800.0,47.9777,48.0154,47.9249,47.9475,45800.0
2014-10-06 10:15:00,63.52,63.61,63.47,63.55,25200.0,47.9475,48.0154,47.9098,47.9701,25200.0
2014-10-06 10:20:00,63.54,63.54,63.48,63.51,22300.0,47.9626,47.9626,47.9173,47.94,22300.0
2014-10-06 10:25:00,63.51,63.52,63.44,63.48,63300.0,47.94,47.9475,47.8871,47.9173,63300.0
2014-10-06 10:30:00,63.49,63.5,63.44,63.49,25900.0,47.9249,47.9324,47.8871,47.9249,25900.0
2014-10-06 10:35:00,63.49,63.56,63.45,63.48,23200.0,47.9249,47.9777,47.8947,47.9173,23200.0
2014-10-06 10:40:00,63.49,63.6,63.49,63.57,22400.0,47.9249,48.0079,47.9249,47.9852,22400.0
2014-10-06 10:45:00,63.57,63.57,63.41,63.42,42900.0,47.9852,47.9852,47.8645,47.872,42900.0
2014-10-06 10:50:00,63.41,63.42,63.32,63.33,23900.0,47.8645,47.872,47.7965,47.8041,23900.0
2014-10-06 10:55:00,63.32,63.4,63.29,63.38,38700.0,47.7965,47.8569,47.7739,47.8418,38700.0
2014-10-06 11:00:00,63.38,63.44,63.37,63.42,17700.0,47.8418,47.8871,47.8343,47.872,17700.0
2014-10-06 11:05:00,63.42,63.45,63.36,63.45,86400.0,47.872,47.8947,47.8267,47.8947,86400.0
2014-10-06 11:10:00,63.44,63.48,63.38,63.42,18400.0,47.8871,47.9173,47.8418,47.872,18400.0
2014-10-06 11:15:00,63.42,63.42,63.3,63.35,17300.0,47.872,47.872,47.7814,47.8192,17300.0
2014-10-06 11:20:00,63.34,63.36,63.2,63.21,13900.0,47.8116,47.8267,47.706,47.7135,13900.0
2014-10-06 11:25:00,63.22,63.28,63.17,63.2,16400.0,47.7211,47.7663,47.6833,47.706,16400.0
2014-10-06 11:30:00,63.21,63.25,63.18,63.2,64600.0,47.7135,47.7437,47.6909,47.706,64600.0
2014-10-06 11:35:00,63.2,63.21,63.09,63.1,26800.0,47.706,47.7135,47.6229,47.6305,26800.0
2014-10-06 11:40:00,63.11,63.11,62.89,62.89,24700.0,47.638,47.638,47.472,47.472,24700.0
2014-10-06 11:45:00,62.9,62.93,62.83,62.9,24200.0,47.4795,47.5021,47.4267,47.4795,24200.0
2014-10-06 11:50:00,62.88,63.03,62.88,63.0,18700.0,47.4644,47.5776,47.4644,47.555,18700.0
2014-10-06 11:55:00,62.98,63.13,62.97,63.13,29400.0,47.5399,47.6531,47.5323,47.6531,29400.0
2014-10-06 12:00:00,63.12,63.3,63.12,63.27,32800.0,47.6456,47.7814,47.6456,47.7588,32800.0
2014-10-06 12:05:00,63.26,63.37,63.26,63.31,24900.0,47.7512,47.8343,47.7512,47.789,24900.0
2014-10-06 12:10:00,63.29,63.29,63.16,63.16,20300.0,47.7739,47.7739,47.6758,47.6758,20300.0
2014-10-06 12:15:00,63.13,63.29,63.13,63.27,12100.0,47.6531,47.7739,47.6531,47.7588,12100.0
2014-10-06 12:20:00,63.26,63.29,63.21,63.22,17900.0,47.7512,47.7739,47.7135,47.7211,17900.0
2014-10-06 12:25:00,63.23,63.32,63.23,63.24,19600.0,47.7286,47.7965,47.7286,47.7361,19600.0
2014-10-06 12:30:00,63.25,63.25,63.18,63.23,13400.0,47.7437,47.7437,47.6909,47.7286,13400.0
2014-10-06 12:35:00,63.23,63.28,63.19,63.22,17500.0,47.7286,47.7663,47.6984,47.7211,17500.0
2014-10-06 12:40:00,63.2,63.24,63.13,63.17,40100.0,47.706,47.7361,47.6531,47.6833,40100.0
2014-10-06 12:45:00,63.16,63.17,63.12,63.14,10800.0,47.6758,47.6833,47.6456,47.6607,10800.0
2014-10-06 12:50:00,63.11,63.15,63.08,63.1,9400.0,47.638,47.6682,47.6154,47.6305,9400.0
2014-10-06 12:55:00,63.07,63.15,63.06,63.14,10700.0,47.6078,47.6682,47.6003,47.6607,10700.0
2014-10-06 13:00:00,63.12,63.3,63.1,63.28,27100.0,47.6456,47.7814,47.6305,47.7663,27100.0
2014-10-06 13:05:00,63.28,63.29,63.21,63.22,9400.0,47.7663,47.7739,47.7135,47.7211,9400.0
2014-10-06 13:10:00,63.23,63.23,63.18,63.21,11100.0,47.7286,47.7286,47.6909,47.7135,11100.0
2014-10-06 13:15:00,63.21,63.33,63.21,63.3,13700.0,47.7135,47.8041,47.7135,47.7814,13700.0
2014-10-06 13:20:00,63.29,63.35,63.29,63.34,12800.0,47.7739,47.8192,47.7739,47.8116,12800.0
2014-10-06 13:25:00,63.36,63.43,63.36,63.42,41100.0,47.8267,47.8796,47.8267,47.872,41100.0
2014-10-06 13:30:00,63.42,63.44,63.35,63.4,18800.0,47.872,47.8871,47.8192,47.8569,18800.0
2014-10-06 13:35:00,63.41,63.44,63.37,63.4,23500.0,47.8645,47.8871,47.8343,47.8569,23500.0
2014-10-06 13:40:00,63.39,63.39,63.34,63.39,7500.0,47.8494,47.8494,47.8116,47.8494,7500.0
2014-10-06 13:45:00,63.39,63.39,63.32,63.33,11500.0,47.8494,47.8494,47.7965,47.8041,11500.0
2014-10-06 13:50:00,63.32,63.36,63.29,63.36,13900.0,47.7965,47.8267,47.7739,47.8267,13900.0
2014-10-06 13:55:00,63.37,63.38,63.32,63.35,16200.0,47.8343,47.8418,47.7965,47.8192,16200.0
2014-10-06 14:00:00,63.36,63.36,63.28,63.31,12800.0,47.8267,47.8267,47.7663,47.789,12800.0
2014-10-06 14:05:00,63.3,63.33,63.21,63.22,15200.0,47.7814,47.8041,47.7135,47.7211,15200.0
2014-10-06 14:10:00,63.22,63.31,63.21,63.31,18500.0,47.7211,47.789,47.7135,47.789,18500.0
2014-10-06 14:15:00,63.31,63.41,63.28,63.39,14600.0,47.789,47.8645,47.7663,47.8494,14600.0
2014-10-06 14:20:00,63.39,63.51,63.39,63.51,17400.0,47.8494,47.94,47.8494,47.94,17400.0
2014-10-06 14:25:00,63.5,63.51,63.42,63.45,15200.0,47.9324,47.94,47.872,47.8947,15200.0
2014-10-06 14:30:00,63.45,63.48,63.42,63.44,25600.0,47.8947,47.9173,47.872,47.8871,25600.0
2014-10-06 14:35:00,63.44,63.49,63.44,63.45,27000.0,47.8871,47.9249,47.8871,47.8947,27000.0
2014-10-06 14:40:00,63.45,63.48,63.42,63.46,36600.0,47.8947,47.9173,47.872,47.9022,36600.0
2014-10-06 14:45:00,63.45,63.48,63.42,63.42,19900.0,47.8947,47.9173,47.872,47.872,19900.0
2014-10-06 14:50:00,63.41,63.46,63.41,63.43,31800.0,47.8645,47.9022,47.8645,47.8796,31800.0
2014-10-06 14:55:00,63.43,63.52,63.42,63.5,28700.0,47.8796,47.9475,47.872,47.9324,28700.0
2014-10-06 15:00:00,63.49,63.51,63.39,63.4,25200.0,47.9249,47.94,47.8494,47.8569,25200.0
2014-10-06 15:05:00,63.4,63.43,63.34,63.35,28200.0,47.8569,47.8796,47.8116,47.8192,28200.0
2014-10-06 15:10:00,63.35,63.4,63.33,63.36,30100.0,47.8192,47.8569,47.8041,47.8267,30100.0
2014-10-06 15:15:00,63.37,63.46,63.37,63.44,18900.0,47.8343,47.9022,47.8343,47.8871,18900.0
2014-10-06 15:20:00,63.45,63.53,63.4,63.52,43700.0,47.8947,47.9551,47.8569,47.9475,43700.0
2014-10-06 15:25:00,63.51,63.51,63.42,63.48,36200.0,47.94,47.94,47.872,47.9173,36200.0
2014-10-06 15:30:00,63.47,63.47,63.39,63.42,48600.0,47.9098,47.9098,47.8494,47.872,48600.0
2014-10-06 15:35:00,63.42,63.55,63.41,63.53,64000.0,47.872,47.9701,47.8645,47.9551,64000.0
2014-10-06 15:40:00,63.53,63.53,63.45,63.48,50200.0,47.9551,47.9551,47.8947,47.9173,50200.0
2014-10-06 15:45:00,63.48,63.49,63.38,63.39,76400.0,47.9173,47.9249,47.8418,47.8494,76400.0
2014-10-06 15:50:00,63.38,63.46,63.35,63.44,100300.0,47.8418,47.9022,47.8192,47.8871,100300.0
2014-10-06 15:55:00,63.44,63.49,63.42,63.43,104200.0,47.8871,47.9249,47.872,47.8796,104200.0
2014-10-07 09:30:00,62.98,62.98,62.52,62.54,57900.0,47.5399,47.5399,47.1927,47.2078,57900.0
2014-10-07 09:35:00,62.53,62.56,62.39,62.43,26900.0,47.2002,47.2229,47.0945,47.1247,26900.0
2014-10-07 09:40:00,62.38,62.44,62.26,62.37,44700.0,47.087,47.1323,46.9964,47.0794,44700.0
2014-10-07 09:45:00,62.36,62.36,62.2,62.29,19300.0,47.0719,47.0719,46.9511,47.019,19300.0
2014-10-07 09:50:00,62.3,62.41,62.29,62.39,18200.0,47.0266,47.1096,47.019,47.0945,18200.0
2014-10-07 09:55:00,62.34,62.48,62.3,62.48,14500.0,47.0568,47.1625,47.0266,47.1625,14500.0
2014-10-07 10:00:00,62.47,62.64,62.47,62.62,17900.0,47.1549,47.2832,47.1549,47.2681,17900.0
2014-10-07 10:05:00,62.61,62.75,62.59,62.75,12700.0,47.2606,47.3663,47.2455,47.3663,12700.0
2014-10-07 10:10:00,62.75,62.81,62.63,62.63,12700.0,47.3663,47.4116,47.2757,47.2757,12700.0
2014-10-07 10:15:00,62.63,62.63,62.51,62.61,16800.0,47.2757,47.2757,47.1851,47.2606,16800.0
2014-10-07 10:20:00,62.62,62.62,62.48,62.53,13400.0,47.2681,47.2681,47.1625,47.2002,13400.0
2014-10-07 10:25:00,62.54,62.54,62.43,62.52,21700.0,47.2078,47.2078,47.1247,47.1927,21700.0
2014-10-07 10:30:00,62.51,62.7,62.51,62.65,19300.0,47.1851,47.3285,47.1851,47.2908,19300.0
2014-10-07 10:35:00,62.64,62.64,62.54,62.54,15900.0,47.2832,47.2832,47.2078,47.2078,15900.0
2014-10-07 10:40:00,62.55,62.7,62.54,62.69,16700.0,47.2153,47.3285,47.2078,47.321,16700.0
2014-10-07 10:45:00,62.7,62.79,62.67,62.69,18100.0,47.3285,47.3965,47.3059,47.321,18100.0
2014-10-07 10:50:00,62.69,62.75,62.68,62.73,12000.0,47.321,47.3663,47.3134,47.3512,12000.0
2014-10-07 10:55:00,62.74,62.74,62.52,62.54,20400.0,47.3587,47.3587,47.1927,47.2078,20400.0
2014-10-07 11:00:00,62.52,62.56,62.4,62.41,14000.0,47.1927,47.2229,47.1021,47.1096,14000.0
2014-10-07 11:05:00,62.43,62.52,62.4,62.5,12700.0,47.1247,47.1927,47.1021,47.1776,12700.0
2014-10-07 11:10:00,62.51,62.54,62.46,62.48,12700.0,47.1851,47.2078,47.1474,47.1625,12700.0
2014-10-07 11:15:00,62.46,62.46,62.37,62.42,16100.0,47.1474,47.1474,47.0794,47.1172,16100.0
2014-10-07 11:20:00,62.43,62.5,62.43,62.44,21500.0,47.1247,47.1776,47.1247,47.1323,21500.0
2014-10-07 11:25:00,62.42,62.47,62.41,62.43,18600.0,47.1172,47.1549,47.1096,47.1247,18600.0
2014-10-07 11:30:00,62.43,62.57,62.43,62.55,35900.0,47.1247,47.2304,47.1247,47.2153,35900.0
2014-10-07 11:35:00,62.55,62.56,62.47,62.51,36000.0,47.2153,47.2229,47.1549,47.1851,36000.0
2014-10-07 11:40:00,62.49,62.6,62.49,62.6,15800.0,47.17,47.2531,47.17,47.2531,15800.0
2014-10-07 11:45:00,62.58,62.67,62.57,62.62,9300.0,47.238,47.3059,47.2304,47.2681,9300.0
2014-10-07 11:50:00,62.64,62.69,62.56,62.69,11900.0,47.2832,47.321,47.2229,47.321,11900.0
2014-10-07 11:55:00,62.68,62.69,62.64,62.64,18300.0,47.3134,47.321,47.2832,47.2832,18300.0
2014-10-07 12:00:00,62.65,62.67,62.63,62.66,8500.0,47.2908,47.3059,47.2757,47.2983,8500.0
2014-10-07 12:05:00,62.64,62.72,62.63,62.65,24000.0,47.2832,47.3436,47.2757,47.2908,24000.0
2014-10-07 12:10:00,62.66,62.71,62.64,62.64,47000.0,47.2983,47.3361,47.2832,47.2832,47000.0
2014-10-07 12:15:00,62.63,62.66,62.62,62.65,22900.0,47.2757,47.2983,47.2681,47.2908,22900.0
2014-10-07 12:20:00,62.65,62.67,62.58,62.59,21600.0,47.2908,47.3059,47.238,47.2455,21600.0
2014-10-07 12:25:00,62.6,62.61,62.57,62.58,14900.0,47.2531,47.2606,47.2304,47.238,14900.0
2014-10-07 12:30:00,62.59,62.59,62.46,62.5,13500.0,47.2455,47.2455,47.1474,47.1776,13500.0
2014-10-07 12:35:00,62.48,62.49,62.44,62.48,9300.0,47.1625,47.17,47.1323,47.1625,9300.0
2014-10-07 12:40:00,62.49,62.5,62.42,62.43,13000.0,47.17,47.1776,47.1172,47.1247,13000.0
2014-10-07 12:45:00,62.41,62.45,62.33,62.33,13300.0,47.1096,47.1398,47.0492,47.0492,13300.0
2014-10-07 12:50:00,62.33,62.39,62.33,62.38,6900.0,47.0492,47.0945,47.0492,47.087,6900.0
2014-10-07 12:55:00,62.39,62.43,62.39,62.4,8900.0,47.0945,47.1247,47.0945,47.1021,8900.0
2014-10-07 13:00:00,62.39,62.4,62.31,62.36,18500.0,47.0945,47.1021,47.0341,47.0719,18500.0
2014-10-07 13:05:00,62.36,62.36,62.25,62.25,16100.0,47.0719,47.0719,46.9889,46.9889,16100.0
2014-10-07 13:10:00,62.25,62.35,62.25,62.35,16800.0,46.9889,47.0643,46.9889,47.0643,16800.0
2014-10-07 13:15:00,62.36,62.39,62.32,62.32,11900.0,47.0719,47.0945,47.0417,47.0417,11900.0
2014-10-07 13:20:00,62.32,62.36,62.31,62.32,13300.0,47.0417,47.0719,47.0341,47.0417,13300.0
2014-10-07 13:25:00,62.32,62.4,62.32,62.38,19200.0,47.0417,47.1021,47.0417,47.087,19200.0
2014-10-07 13:30:00,62.39,62.39,62.34,62.34,12000.0,47.0945,47.0945,47.0568,47.0568,12000.0
2014-10-07 13:35:00,62.34,62.34,62.25,62.26,27200.0,47.0568,47.0568,46.9889,46.9964,27200.0
2014-10-07 13:40:00,62.27,62.31,62.25,62.29,30800.0,47.004,47.0341,46.9889,47.019,30800.0
2014-10-07 13:45:00,62.26,62.29,62.22,62.23,19200.0,46.9964,47.019,46.9662,46.9738,19200.0
2014-10-07 13:50:00,62.23,62.3,62.22,62.29,20000.0,46.9738,47.0266,46.9662,47.019,20000.0
2014-10-07 13:55:00,62.27,62.27,62.17,62.17,22800.0,47.004,47.004,46.9285,46.9285,22800.0
2014-10-07 14:00:00,62.18,62.18,62.07,62.12,25900.0,46.936,46.936,46.853,46.8907,25900.0
2014-10-07 14:05:00,62.11,62.16,62.09,62.12,11000.0,46.8832,46.9209,46.8681,46.8907,11000.0
2014-10-07 14:10:00,62.11,62.19,62.1,62.14,21900.0,46.8832,46.9436,46.8756,46.9058,21900.0
2014-10-07 14:15:00,62.14,62.16,62.06,62.09,14800.0,46.9058,46.9209,46.8454,46.8681,14800.0
2014-10-07 14:20:00,62.09,62.11,62.0,62.01,21900.0,46.8681,46.8832,46.8001,46.8077,21900.0
2014-10-07 14:25:00,62.02,62.02,61.86,61.88,37700.0,46.8152,46.8152,46.6945,46.7096,37700.0
2014-10-07 14:30:00,61.86,61.91,61.79,61.9,56100.0,46.6945,46.7322,46.6416,46.7247,56100.0
2014-10-07 14:35:00,61.9,61.93,61.88,61.9,35600.0,46.7247,46.7473,46.7096,46.7247,35600.0
2014-10-07 14:40:00,61.91,61.96,61.86,61.94,29600.0,46.7322,46.77,46.6945,46.7549,29600.0
2014-10-07 14:45:00,61.94,61.99,61.93,61.94,23700.0,46.7549,46.7926,46.7473,46.7549,23700.0
2014-10-07 14:50:00,61.95,62.0,61.91,61.94,38400.0,46.7624,46.8001,46.7322,46.7549,38400.0
2014-10-07 14:55:00,61.93,61.98,61.91,61.93,48200.0,46.7473,46.785,46.7322,46.7473,48200.0
2014-10-07 15:00:00,61.94,62.05,61.89,62.05,53000.0,46.7549,46.8379,46.7171,46.8379,53000.0
2014-10-07 15:05:00,62.04,62.06,61.96,61.97,88600.0,46.8303,46.8454,46.77,46.7775,88600.0
2014-10-07 15:10:00,61.98,61.98,61.85,61.89,32800.0,46.785,46.785,46.6869,46.7171,32800.0
2014-10-07 15:15:00,61.88,61.91,61.81,61.81,52300.0,46.7096,46.7322,46.6567,46.6567,52300.0
2014-10-07 15:20:00,61.8,61.84,61.73,61.79,38800.0,46.6492,46.6794,46.5963,46.6416,38800.0
2014-10-07 15:25:00,61.8,61.84,61.78,61.83,48000.0,46.6492,46.6794,46.6341,46.6718,48000.0
2014-10-07 15:30:00,61.83,61.97,61.83,61.93,57500.0,46.6718,46.7775,46.6718,46.7473,57500.0
2014-10-07 15:35:00,61.95,61.95,61.84,61.84,147200.0,46.7624,46.7624,46.6794,46.6794,147200.0
2014-10-07 15:40:00,61.84,61.9,61.82,61.88,115300.0,46.6794,46.7247,46.6643,46.7096,115300.0
2014-10-07 15:45:00,61.88,61.98,61.87,61.93,163700.0,46.7096,46.785,46.702,46.7473,163700.0
2014-10-07 15:50:00,61.94,61.94,61.85,61.87,241100.0,46.7549,46.7549,46.6869,46.702,241100.0
2014-10-07 15:55:00,61.88,61.89,61.69,61.71,225700.0,46.7096,46.7171,46.5661,46.5812,225700.0
2014-10-08 09:30:00,61.82,62.04,61.7,61.76,46600.0,46.6643,46.8303,46.5737,46.619,46600.0
2014-10-08 09:35:00,61.76,61.88,61.71,61.85,35400.0,46.619,46.7096,46.5812,46.6869,35400.0
2014-10-08 09:40:00,61.84,61.91,61.75,61.83,26000.0,46.6794,46.7322,46.6114,46.6718,26000.0
2014-10-08 09:45:00,61.81,61.85,61.67,61.82,34800.0,46.6567,46.6869,46.551,46.6643,34800.0
2014-10-08 09:50:00,61.85,61.86,61.63,61.65,22500.0,46.6869,46.6945,46.5209,46.536,22500.0
2014-10-08 09:55:00,61.62,61.62,61.45,61.58,33700.0,46.5133,46.5133,46.385,46.4831,33700.0
2014-10-08 10:00:00,61.58,61.66,61.44,61.5,25300.0,46.4831,46.5435,46.3774,46.4227,25300.0
2014-10-08 10:05:00,61.49,61.56,61.47,61.49,39600.0,46.4152,46.468,46.4001,46.4152,39600.0
2014-10-08 10:10:00,61.49,61.72,61.47,61.63,37000.0,46.4152,46.5888,46.4001,46.5209,37000.0
2014-10-08 10:15:00,61.63,61.7,61.43,61.45,29300.0,46.5209,46.5737,46.3699,46.385,29300.0
2014-10-08 10:20:00,61.42,61.45,61.29,61.31,37600.0,46.3623,46.385,46.2642,46.2793,37600.0
2014-10-08 10:25:00,61.3,61.49,61.27,61.45,28600.0,46.2718,46.4152,46.2491,46.385,28600.0
2014-10-08 10:30:00,61.44,61.48,61.32,61.38,25900.0,46.3774,46.4076,46.2869,46.3321,25900.0
2014-10-08 10:35:00,61.38,61.45,61.26,61.32,26900.0,46.3321,46.385,46.2416,46.2869,26900.0
2014-10-08 10:40:00,61.33,61.35,61.18,61.22,33300.0,46.2944,46.3095,46.1812,46.2114,33300.0
2014-10-08 10:45:00,61.2,61.23,61.13,61.22,21500.0,46.1963,46.2189,46.1434,46.2114,21500.0
2014-10-08 10:50:00,61.21,61.23,61.11,61.12,25300.0,46.2038,46.2189,46.1283,46.1359,25300.0
2014-10-08 10:55:00,61.12,61.16,61.07,61.1,39700.0,46.1359,46.1661,46.0981,46.1208,39700.0
2014-10-08 11:00:00,61.08,61.14,61.02,61.02,34200.0,46.1057,46.151,46.0604,46.0604,34200.0
2014-10-08 11:05:00,61.03,61.16,61.01,61.14,41400.0,46.0679,46.1661,46.0529,46.151,41400.0
2014-10-08 11:10:00,61.14,61.21,61.11,61.14,25200.0,46.151,46.2038,46.1283,46.151,25200.0
2014-10-08 11:15:00,61.15,61.15,61.02,61.02,29400.0,46.1585,46.1585,46.0604,46.0604,29400.0
2014-10-08 11:20:00,61.03,61.17,61.0,61.12,59100.0,46.0679,46.1736,46.0453,46.1359,59100.0
2014-10-08 11:25:00,61.11,61.35,61.1,61.34,44100.0,46.1283,46.3095,46.1208,46.302,44100.0
2014-10-08 11:30:00,61.33,61.42,61.27,61.27,24500.0,46.2944,46.3623,46.2491,46.2491,24500.0
2014-10-08 11:35:00,61.25,61.28,61.09,61.09,24200.0,46.234,46.2567,46.1132,46.1132,24200.0
2014-10-08 11:40:00,61.1,61.1,61.05,61.07,24400.0,46.1208,46.1208,46.083,46.0981,24400.0
2014-10-08 11:45:00,61.06,61.09,60.95,60.96,52700.0,46.0906,46.1132,46.0076,46.0151,52700.0
2014-10-08 11:50:00,60.95,61.04,60.94,61.04,44100.0,46.0076,46.0755,46.0,46.0755,44100.0
2014-10-08 11:55:00,61.03,61.2,60.98,61.18,27300.0,46.0679,46.1963,46.0302,46.1812,27300.0
2014-10-08 12:00:00,61.17,61.23,61.15,61.17,25900.0,46.1736,46.2189,46.1585,46.1736,25900.0
2014-10-08 12:05:00,61.17,61.21,61.12,61.14,30700.0,46.1736,46.2038,46.1359,46.151,30700.0
2014-10-08 12:10:00,61.13,61.16,61.12,61.16,31800.0,46.1434,46.1661,46.1359,46.1661,31800.0
2014-10-08 12:15:00,61.16,61.27,61.14,61.27,26800.0,46.1661,46.2491,46.151,46.2491,26800.0
2014-10-08 12:20:00,61.26,61.26,61.22,61.23,13400.0,46.2416,46.2416,46.2114,46.2189,13400.0
2014-10-08 12:25:00,61.22,61.25,61.17,61.18,13800.0,46.2114,46.234,46.1736,46.1812,13800.0
2014-10-08 12:30:00,61.17,61.17,61.12,61.12,15100.0,46.1736,46.1736,46.1359,46.1359,15100.0
2014-10-08 12:35:00,61.13,61.24,61.13,61.17,25700.0,46.1434,46.2265,46.1434,46.1736,25700.0
2014-10-08 12:40:00,61.16,61.18,61.12,61.15,22300.0,46.1661,46.1812,46.1359,46.1585,22300.0
2014-10-08 12:45:00,61.15,61.16,61.09,61.15,22400.0,46.1585,46.1661,46.1132,46.1585,22400.0
2014-10-08 12:50:00,61.16,61.16,61.09,61.1,23700.0,46.1661,46.1661,46.1132,46.1208,23700.0
2014-10-08 12:55:00,61.11,61.16,61.1,61.16,19500.0,46.1283,46.1661,46.1208,46.1661,19500.0
2014-10-08 13:00:00,61.17,61.3,61.17,61.29,18800.0,46.1736,46.2718,46.1736,46.2642,18800.0
2014-10-08 13:05:00,61.28,61.29,61.23,61.23,22600.0,46.2567,46.2642,46.2189,46.2189,22600.0
2014-10-08 13:10:00,61.23,61.34,61.23,61.33,12800.0,46.2189,46.302,46.2189,46.2944,12800.0
2014-10-08 13:15:00,61.32,61.36,61.31,61.32,16500.0,46.2869,46.317,46.2793,46.2869,16500.0
2014-10-08 13:20:00,61.32,61.35,61.3,61.3,25800.0,46.2869,46.3095,46.2718,46.2718,25800.0
2014-10-08 13:25:00,61.31,61.35,61.3,61.3,17000.0,46.2793,46.3095,46.2718,46.2718,17000.0
2014-10-08 13:30:00,61.3,61.36,61.29,61.33,17200.0,46.2718,46.317,46.2642,46.2944,17200.0
2014-10-08 13:35:00,61.32,61.38,61.3,61.37,19500.0,46.2869,46.3321,46.2718,46.3246,19500.0
2014-10-08 13:40:00,61.37,61.37,61.32,61.35,18300.0,46.3246,46.3246,46.2869,46.3095,18300.0
2014-10-08 13:45:00,61.35,61.57,61.35,61.57,25700.0,46.3095,46.4756,46.3095,46.4756,25700.0
2014-10-08 13:50:00,61.56,61.62,61.55,61.6,28800.0,46.468,46.5133,46.4605,46.4982,28800.0
2014-10-08 13:55:00,61.6,61.6,61.52,61.52,32800.0,46.4982,46.4982,46.4378,46.4378,32800.0
2014-10-08 14:00:00,61.51,61.85,61.51,61.75,60200.0,46.4303,46.6869,46.4303,46.6114,60200.0
2014-10-08 14:05:00,61.75,61.94,61.74,61.9,55300.0,46.6114,46.7549,46.6039,46.7247,55300.0
2014-10-08 14:10:00,61.91,62.03,61.89,61.99,50400.0,46.7322,46.8228,46.7171,46.7926,50400.0
2014-10-08 14:15:00,61.97,62.1,61.92,62.04,33100.0,46.7775,46.8756,46.7398,46.8303,33100.0
2014-10-08 14:20:00,62.06,62.31,62.06,62.24,58900.0,46.8454,47.0341,46.8454,46.9813,58900.0
2014-10-08 14:25:00,62.24,62.3,62.17,62.22,27800.0,46.9813,47.0266,46.9285,46.9662,27800.0
2014-10-08 14:30:00,62.22,62.5,62.22,62.48,57000.0,46.9662,47.1776,46.9662,47.1625,57000.0
2014-10-08 14:35:00,62.5,62.53,62.45,62.47,131000.0,47.1776,47.2002,47.1398,47.1549,131000.0
2014-10-08 14:40:00,62.48,62.49,62.3,62.32,34900.0,47.1625,47.17,47.0266,47.0417,34900.0
2014-10-08 14:45:00,62.33,62.42,62.3,62.34,29800.0,47.0492,47.1172,47.0266,47.0568,29800.0
2014-10-08 14:50:00,62.33,62.34,62.24,62.25,41700.0,47.0492,47.0568,46.9813,46.9889,41700.0
2014-10-08 14:55:00,62.24,62.36,62.22,62.35,29200.0,46.9813,47.0719,46.9662,47.0643,29200.0
2014-10-08 15:00:00,62.36,62.51,62.36,62.44,41000.0,47.0719,47.1851,47.0719,47.1323,41000.0
2014-10-08 15:05:00,62.45,62.54,62.43,62.48,136400.0,47.1398,47.2078,47.1247,47.1625,136400.0
2014-10-08 15:10:00,62.48,62.49,62.4,62.41,33600.0,47.1625,47.17,47.1021,47.1096,33600.0
2014-10-08 15:15:00,62.42,62.49,62.41,62.45,34000.0,47.1172,47.17,47.1096,47.1398,34000.0
2014-10-08 15:20:00,62.45,62.58,62.41,62.54,56900.0,47.1398,47.238,47.1096,47.2078,56900.0
2014-10-08 15:25:00,62.54,62.67,62.54,62.62,67700.0,47.2078,47.3059,47.2078,47.2681,67700.0
2014-10-08 15:30:00,62.62,62.67,62.57,62.65,81500.0,47.2681,47.3059,47.2304,47.2908,81500.0
2014-10-08 15:35:00,62.65,62.7,62.62,62.65,85200.0,47.2908,47.3285,47.2681,47.2908,85200.0
2014-10-08 15:40:00,62.65,62.84,62.64,62.82,78400.0,47.2908,47.4342,47.2832,47.4191,78400.0
2014-10-08 15:45:00,62.83,62.86,62.8,62.84,113400.0,47.4267,47.4493,47.404,47.4342,113400.0
2014-10-08 15:50:00,62.83,62.85,62.78,62.79,101700.0,47.4267,47.4418,47.3889,47.3965,101700.0
2014-10-08 15:55:00,62.79,62.82,62.78,62.81,121900.0,47.3965,47.4191,47.3889,47.4116,121900.0
2014-10-09 09:30:00,62.53,62.64,62.14,62.14,90900.0,47.2002,47.2832,46.9058,46.9058,90900.0
2014-10-09 09:35:00,62.14,62.17,61.93,62.1,33500.0,46.9058,46.9285,46.7473,46.8756,33500.0
2014-10-09 09:40:00,62.1,62.12,61.8,62.07,39400.0,46.8756,46.8907,46.6492,46.853,39400.0
2014-10-09 09:45:00,62.05,62.05,61.7,61.74,52500.0,46.8379,46.8379,46.5737,46.6039,52500.0
2014-10-09 09:50:00,61.73,61.73,61.51,61.54,37700.0,46.5963,46.5963,46.4303,46.4529,37700.0
2014-10-09 09:55:00,61.55,61.56,61.36,61.49,39000.0,46.4605,46.468,46.317,46.4152,39000.0
2014-10-09 10:00:00,61.5,61.72,61.5,61.66,22300.0,46.4227,46.5888,46.4227,46.5435,22300.0
2014-10-09 10:05:00,61.65,61.68,61.48,61.51,34000.0,46.536,46.5586,46.4076,46.4303,34000.0
2014-10-09 10:10:00,61.5,61.64,61.43,61.64,19900.0,46.4227,46.5284,46.3699,46.5284,19900.0
2014-10-09 10:15:00,61.65,61.79,61.63,61.75,35800.0,46.536,46.6416,46.5209,46.6114,35800.0
2014-10-09 10:20:00,61.76,61.79,61.57,61.57,45700.0,46.619,46.6416,46.4756,46.4756,45700.0
2014-10-09 10:25:00,61.59,61.66,61.55,61.56,22400.0,46.4907,46.5435,46.4605,46.468,22400.0
2014-10-09 10:30:00,61.55,61.55,61.44,61.47,23900.0,46.4605,46.4605,46.3774,46.4001,23900.0
2014-10-09 10:35:00,61.45,61.47,61.36,61.46,36700.0,46.385,46.4001,46.317,46.3925,36700.0
2014-10-09 10:40:00,61.47,61.54,61.43,61.48,49800.0,46.4001,46.4529,46.3699,46.4076,49800.0
2014-10-09 10:45:00,61.47,61.49,61.34,61.34,58500.0,46.4001,46.4152,46.302,46.302,58500.0
2014-10-09 10:50:00,61.33,61.36,61.28,61.3,34500.0,46.2944,46.317,46.2567,46.2718,34500.0
2014-10-09 10:55:00,61.3,61.44,61.3,61.43,36400.0,46.2718,46.3774,46.2718,46.3699,36400.0
2014-10-09 11:00:00,61.43,61.44,61.19,61.2,43700.0,46.3699,46.3774,46.1887,46.1963,43700.0
2014-10-09 11:05:00,61.21,61.36,61.18,61.33,44000.0,46.2038,46.317,46.1812,46.2944,44000.0
2014-10-09 11:10:00,61.31,61.43,61.26,61.36,50100.0,46.2793,46.3699,46.2416,46.317,50100.0
2014-10-09 11:15:00,61.36,61.37,61.2,61.22,43700.0,46.317,46.3246,46.1963,46.2114,43700.0
2014-10-09 11:20:00,61.24,61.33,61.18,61.22,38900.0,46.2265,46.2944,46.1812,46.2114,38900.0
2014-10-09 11:25:00,61.22,61.25,61.11,61.11,62200.0,46.2114,46.234,46.1283,46.1283,62200.0
2014-10-09 11:30:00,61.12,61.13,61.05,61.07,64500.0,46.1359,46.1434,46.083,46.0981,64500.0
2014-10-09 11:35:00,61.07,61.08,60.88,60.88,71900.0,46.0981,46.1057,45.9547,45.9547,71900.0
2014-10-09 11:40:00,60.87,60.9,60.75,60.75,57000.0,45.9472,45.9698,45.8566,45.8566,57000.0
2014-10-09 11:45:00,60.75,60.8,60.69,60.7,43000.0,45.8566,45.8943,45.8113,45.8189,43000.0
2014-10-09 11:50:00,60.69,60.74,60.53,60.63,75900.0,45.8113,45.849,45.6905,45.766,75900.0
2014-10-09 11:55:00,60.62,60.7,60.52,60.66,36000.0,45.7585,45.8189,45.683,45.7887,36000.0
2014-10-09 12:00:00,60.67,60.76,60.62,60.73,33100.0,45.7962,45.8641,45.7585,45.8415,33100.0
2014-10-09 12:05:00,60.73,60.74,60.64,60.64,38500.0,45.8415,45.849,45.7736,45.7736,38500.0
2014-10-09 12:10:00,60.64,60.71,60.6,60.63,26500.0,45.7736,45.8264,45.7434,45.766,26500.0
2014-10-09 12:15:00,60.61,60.68,60.48,60.55,70800.0,45.7509,45.8038,45.6528,45.7056,70800.0
2014-10-09 12:20:00,60.54,60.58,60.51,60.54,17300.0,45.6981,45.7283,45.6754,45.6981,17300.0
2014-10-09 12:25:00,60.54,60.55,60.37,60.44,83300.0,45.6981,45.7056,45.5698,45.6226,83300.0
2014-10-09 12:30:00,60.43,60.47,60.35,60.45,45700.0,45.615,45.6452,45.5547,45.6301,45700.0
2014-10-09 12:35:00,60.45,60.57,60.42,60.49,34400.0,45.6301,45.7207,45.6075,45.6603,34400.0
2014-10-09 12:40:00,60.48,60.54,60.41,60.52,40700.0,45.6528,45.6981,45.5999,45.683,40700.0
2014-10-09 12:45:00,60.53,60.59,60.5,60.56,51900.0,45.6905,45.7358,45.6679,45.7132,51900.0
2014-10-09 12:50:00,60.57,60.6,60.52,60.59,48100.0,45.7207,45.7434,45.683,45.7358,48100.0
2014-10-09 12:55:00,60.59,60.64,60.52,60.61,39700.0,45.7358,45.7736,45.683,45.7509,39700.0
2014-10-09 13:00:00,60.62,60.62,60.45,60.46,45600.0,45.7585,45.7585,45.6301,45.6377,45600.0
2014-10-09 13:05:00,60.46,60.51,60.33,60.36,63600.0,45.6377,45.6754,45.5396,45.5622,63600.0
2014-10-09 13:10:00,60.35,60.42,60.25,60.38,50400.0,45.5547,45.6075,45.4792,45.5773,50400.0
2014-10-09 13:15:00,60.37,60.5,60.31,60.42,28800.0,45.5698,45.6679,45.5245,45.6075,28800.0
2014-10-09 13:20:00,60.44,60.67,60.43,60.63,26900.0,45.6226,45.7962,45.615,45.766,26900.0
2014-10-09 13:25:00,60.64,60.64,60.5,60.51,36600.0,45.7736,45.7736,45.6679,45.6754,36600.0
2014-10-09 13:30:00,60.5,60.63,60.47,60.63,52600.0,45.6679,45.766,45.6452,45.766,52600.0
2014-10-09 13:35:00,60.65,60.72,60.57,60.58,105000.0,45.7811,45.8339,45.7207,45.7283,105000.0
2014-10-09 13:40:00,60.58,60.6,60.45,60.5,131200.0,45.7283,45.7434,45.6301,45.6679,131200.0
2014-10-09 13:45:00,60.5,60.53,60.41,60.43,62500.0,45.6679,45.6905,45.5999,45.615,62500.0
2014-10-09 13:50:00,60.45,60.48,60.28,60.34,54500.0,45.6301,45.6528,45.5018,45.5471,54500.0
2014-10-09 13:55:00,60.35,60.42,60.32,60.37,49400.0,45.5547,45.6075,45.532,45.5698,49400.0
2014-10-09 14:00:00,60.36,60.37,60.19,60.19,65100.0,45.5622,45.5698,45.4339,45.4339,65100.0
2014-10-09 14:05:00,60.2,60.23,60.1,60.18,81600.0,45.4414,45.4641,45.3659,45.4263,81600.0
2014-10-09 14:10:00,60.19,60.19,60.06,60.08,56100.0,45.4339,45.4339,45.3358,45.3509,56100.0
2014-10-09 14:15:00,60.08,60.14,59.95,60.03,124900.0,45.3509,45.3961,45.2527,45.3131,124900.0
2014-10-09 14:20:00,60.0,60.02,59.95,59.98,44200.0,45.2905,45.3056,45.2527,45.2754,44200.0
2014-10-09 14:25:00,59.97,60.07,59.95,59.97,77400.0,45.2678,45.3433,45.2527,45.2678,77400.0
2014-10-09 14:30:00,59.96,59.96,59.84,59.9,83900.0,45.2603,45.2603,45.1697,45.215,83900.0
2014-10-09 14:35:00,59.9,60.05,59.9,59.98,126400.0,45.215,45.3282,45.215,45.2754,126400.0
2014-10-09 14:40:00,59.98,60.01,59.93,59.95,72300.0,45.2754,45.298,45.2376,45.2527,72300.0
2014-10-09 14:45:00,59.95,59.98,59.85,59.93,61700.0,45.2527,45.2754,45.1772,45.2376,61700.0
2014-10-09 14:50:00,59.92,60.03,59.92,59.98,95600.0,45.2301,45.3131,45.2301,45.2754,95600.0
2014-10-09 14:55:00,59.98,59.98,59.85,59.87,76900.0,45.2754,45.2754,45.1772,45.1923,76900.0
2014-10-09 15:00:00,59.86,59.91,59.8,59.86,121400.0,45.1848,45.2225,45.1395,45.1848,121400.0
2014-10-09 15:05:00,59.86,59.91,59.55,59.56,171500.0,45.1848,45.2225,44.9508,44.9583,171500.0
2014-10-09 15:10:00,59.56,59.74,59.55,59.68,152500.0,44.9583,45.0942,44.9508,45.0489,152500.0
2014-10-09 15:15:00,59.69,59.82,59.61,59.74,126000.0,45.0565,45.1546,44.9961,45.0942,126000.0
2014-10-09 15:20:00,59.73,59.77,59.66,59.68,148400.0,45.0867,45.1169,45.0338,45.0489,148400.0
2014-10-09 15:25:00,59.69,59.81,59.67,59.77,108600.0,45.0565,45.147,45.0414,45.1169,108600.0
2014-10-09 15:30:00,59.79,59.84,59.71,59.75,205600.0,45.1319,45.1697,45.0716,45.1018,205600.0
2014-10-09 15:35:00,59.76,59.82,59.64,59.7,130100.0,45.1093,45.1546,45.0187,45.064,130100.0
2014-10-09 15:40:00,59.69,59.72,59.6,59.63,198600.0,45.0565,45.0791,44.9885,45.0112,198600.0
2014-10-09 15:45:00,59.62,59.63,59.5,59.56,286400.0,45.0036,45.0112,44.913,44.9583,286400.0
2014-10-09 15:50:00,59.56,59.58,59.49,59.56,202800.0,44.9583,44.9734,44.9055,44.9583,202800.0
2014-10-09 15:55:00,59.56,59.63,59.51,59.53,294800.0,44.9583,45.0112,44.9206,44.9357,294800.0
2014-10-10 09:30:00,59.38,59.62,59.03,59.1,131500.0,44.8225,45.0036,44.5583,44.6111,131500.0
2014-10-10 09:35:00,59.13,59.62,59.13,59.55,73100.0,44.6338,45.0036,44.6338,44.9508,73100.0
2014-10-10 09:40:00,59.57,59.6,59.35,59.59,64300.0,44.9659,44.9885,44.7998,44.981,64300.0
2014-10-10 09:45:00,59.6,59.64,59.4,59.47,62800.0,44.9885,45.0187,44.8376,44.8904,62800.0
2014-10-10 09:50:00,59.48,59.56,59.26,59.28,48200.0,44.8979,44.9583,44.7319,44.747,48200.0
2014-10-10 09:55:00,59.27,59.39,59.26,59.28,40800.0,44.7394,44.83,44.7319,44.747,40800.0
2014-10-10 10:00:00,59.27,59.29,59.02,59.02,58600.0,44.7394,44.7545,44.5507,44.5507,58600.0
2014-10-10 10:05:00,59.02,59.04,58.82,58.83,63100.0,44.5507,44.5658,44.3998,44.4073,63100.0
2014-10-10 10:10:00,58.85,58.99,58.83,58.86,51700.0,44.4224,44.5281,44.4073,44.4299,51700.0
2014-10-10 10:15:00,58.85,59.0,58.82,58.96,43900.0,44.4224,44.5356,44.3998,44.5054,43900.0
2014-10-10 10:20:00,58.94,58.94,58.64,58.64,54600.0,44.4903,44.4903,44.2639,44.2639,54600.0
2014-10-10 10:25:00,58.64,58.69,58.53,58.57,53500.0,44.2639,44.3016,44.1808,44.211,53500.0
2014-10-10 10:30:00,58.55,58.7,58.46,58.68,50600.0,44.1959,44.3092,44.128,44.2941,50600.0
2014-10-10 10:35:00,58.69,58.83,58.59,58.75,33700.0,44.3016,44.4073,44.2261,44.3469,33700.0
2014-10-10 10:40:00,58.75,58.8,58.67,58.79,41400.0,44.3469,44.3847,44.2865,44.3771,41400.0
2014-10-10 10:45:00,58.77,58.79,58.58,58.75,83000.0,44.362,44.3771,44.2186,44.3469,83000.0
2014-10-10 10:50:00,58.76,58.99,58.67,58.79,50300.0,44.3545,44.5281,44.2865,44.3771,50300.0
2014-10-10 10:55:00,58.8,58.87,58.76,58.79,26500.0,44.3847,44.4375,44.3545,44.3771,26500.0
2014-10-10 11:00:00,58.8,59.1,58.8,59.1,52400.0,44.3847,44.6111,44.3847,44.6111,52400.0
2014-10-10 11:05:00,59.09,59.11,58.98,59.06,79600.0,44.6036,44.6187,44.5205,44.5809,79600.0
2014-10-10 11:10:00,59.06,59.06,58.94,58.96,42900.0,44.5809,44.5809,44.4903,44.5054,42900.0
2014-10-10 11:15:00,58.92,58.92,58.74,58.86,30500.0,44.4752,44.4752,44.3394,44.4299,30500.0
2014-10-10 11:20:00,58.87,59.0,58.81,58.98,54800.0,44.4375,44.5356,44.3922,44.5205,54800.0
2014-10-10 11:25:00,58.98,58.99,58.84,58.85,21700.0,44.5205,44.5281,44.4148,44.4224,21700.0
2014-10-10 11:30:00,58.85,59.0,58.83,58.96,51500.0,44.4224,44.5356,44.4073,44.5054,51500.0
2014-10-10 11:35:00,58.94,59.0,58.93,58.97,35600.0,44.4903,44.5356,44.4828,44.513,35600.0
2014-10-10 11:40:00,58.97,58.97,58.82,58.94,32400.0,44.513,44.513,44.3998,44.4903,32400.0
2014-10-10 11:45:00,58.94,59.14,58.93,59.11,29000.0,44.4903,44.6413,44.4828,44.6187,29000.0
2014-10-10 11:50:00,59.12,59.22,59.12,59.19,23100.0,44.6262,44.7017,44.6262,44.679,23100.0
2014-10-10 11:55:00,59.18,59.24,59.11,59.17,29700.0,44.6715,44.7168,44.6187,44.6639,29700.0
2014-10-10 12:00:00,59.18,59.5,59.18,59.49,60800.0,44.6715,44.913,44.6715,44.9055,60800.0
2014-10-10 12:05:00,59.5,59.5,59.32,59.35,51900.0,44.913,44.913,44.7772,44.7998,51900.0
2014-10-10 12:10:00,59.36,59.41,59.25,59.37,57600.0,44.8074,44.8451,44.7243,44.8149,57600.0
2014-10-10 12:15:00,59.36,59.4,59.29,59.29,36400.0,44.8074,44.8376,44.7545,44.7545,36400.0
2014-10-10 12:20:00,59.3,59.3,59.17,59.25,53100.0,44.7621,44.7621,44.6639,44.7243,53100.0
2014-10-10 12:25:00,59.27,59.37,59.25,59.26,32200.0,44.7394,44.8149,44.7243,44.7319,32200.0
2014-10-10 12:30:00,59.27,59.56,59.26,59.46,70800.0,44.7394,44.9583,44.7319,44.8828,70800.0
2014-10-10 12:35:00,59.45,59.45,59.23,59.24,57400.0,44.8753,44.8753,44.7092,44.7168,57400.0
2014-10-10 12:40:00,59.24,59.43,59.24,59.37,58300.0,44.7168,44.8602,44.7168,44.8149,58300.0
2014-10-10 12:45:00,59.39,59.44,59.27,59.41,49800.0,44.83,44.8678,44.7394,44.8451,49800.0
2014-10-10 12:50:00,59.42,59.49,59.29,59.35,57300.0,44.8527,44.9055,44.7545,44.7998,57300.0
2014-10-10 12:55:00,59.34,59.41,59.32,59.39,37000.0,44.7923,44.8451,44.7772,44.83,37000.0
2014-10-10 13:00:00,59.38,59.44,59.31,59.32,47800.0,44.8225,44.8678,44.7696,44.7772,47800.0
2014-10-10 13:05:00,59.32,59.43,59.3,59.39,38600.0,44.7772,44.8602,44.7621,44.83,38600.0
2014-10-10 13:10:00,59.39,59.41,59.33,59.34,23000.0,44.83,44.8451,44.7847,44.7923,23000.0
2014-10-10 13:15:00,59.34,59.34,59.23,59.23,37400.0,44.7923,44.7923,44.7092,44.7092,37400.0
2014-10-10 13:20:00,59.23,59.27,59.17,59.25,26300.0,44.7092,44.7394,44.6639,44.7243,26300.0
2014-10-10 13:25:00,59.26,59.26,59.13,59.19,40800.0,44.7319,44.7319,44.6338,44.679,40800.0
2014-10-10 13:30:00,59.19,59.33,59.19,59.23,32500.0,44.679,44.7847,44.679,44.7092,32500.0
2014-10-10 13:35:00,59.24,59.56,59.24,59.41,67600.0,44.7168,44.9583,44.7168,44.8451,67600.0
2014-10-10 13:40:00,59.42,59.5,59.37,59.45,44600.0,44.8527,44.913,44.8149,44.8753,44600.0
2014-10-10 13:45:00,59.44,59.45,59.3,59.41,41400.0,44.8678,44.8753,44.7621,44.8451,41400.0
2014-10-10 13:50:00,59.4,59.45,59.35,59.35,39600.0,44.8376,44.8753,44.7998,44.7998,39600.0
2014-10-10 13:55:00,59.36,59.44,59.35,59.37,19900.0,44.8074,44.8678,44.7998,44.8149,19900.0
2014-10-10 14:00:00,59.39,59.5,59.39,59.49,62800.0,44.83,44.913,44.83,44.9055,62800.0
2014-10-10 14:05:00,59.49,59.62,59.44,59.56,69800.0,44.9055,45.0036,44.8678,44.9583,69800.0
2014-10-10 14:10:00,59.55,59.56,59.44,59.47,49100.0,44.9508,44.9583,44.8678,44.8904,49100.0
2014-10-10 14:15:00,59.46,59.51,59.44,59.48,66700.0,44.8828,44.9206,44.8678,44.8979,66700.0
2014-10-10 14:20:00,59.47,59.52,59.45,59.51,41500.0,44.8904,44.9281,44.8753,44.9206,41500.0
2014-10-10 14:25:00,59.51,59.58,59.47,59.56,59600.0,44.9206,44.9734,44.8904,44.9583,59600.0
2014-10-10 14:30:00,59.55,59.59,59.5,59.5,37800.0,44.9508,44.981,44.913,44.913,37800.0
2014-10-10 14:35:00,59.51,59.51,59.44,59.44,58500.0,44.9206,44.9206,44.8678,44.8678,58500.0
2014-10-10 14:40:00,59.43,59.45,59.34,59.45,42900.0,44.8602,44.8753,44.7923,44.8753,42900.0
2014-10-10 14:45:00,59.44,59.45,59.4,59.43,50000.0,44.8678,44.8753,44.8376,44.8602,50000.0
2014-10-10 14:50:00,59.43,59.47,59.42,59.45,56100.0,44.8602,44.8904,44.8527,44.8753,56100.0
2014-10-10 14:55:00,59.45,59.48,59.4,59.43,47100.0,44.8753,44.8979,44.8376,44.8602,47100.0
2014-10-10 15:00:00,59.42,59.47,59.35,59.39,66700.0,44.8527,44.8904,44.7998,44.83,66700.0
2014-10-10 15:05:00,59.39,59.39,59.29,59.29,53500.0,44.83,44.83,44.7545,44.7545,53500.0
2014-10-10 15:10:00,59.29,59.4,59.28,59.32,50300.0,44.7545,44.8376,44.747,44.7772,50300.0
2014-10-10 15:15:00,59.31,59.31,59.18,59.21,66100.0,44.7696,44.7696,44.6715,44.6941,66100.0
2014-10-10 15:20:00,59.22,59.24,59.19,59.2,61600.0,44.7017,44.7168,44.679,44.6866,61600.0
2014-10-10 15:25:00,59.19,59.19,59.07,59.16,80000.0,44.679,44.679,44.5885,44.6564,80000.0
2014-10-10 15:30:00,59.17,59.2,59.05,59.06,79700.0,44.6639,44.6866,44.5734,44.5809,79700.0
2014-10-10 15:35:00,59.05,59.14,59.05,59.1,68600.0,44.5734,44.6413,44.5734,44.6111,68600.0
2014-10-10 15:40:00,59.1,59.12,59.06,59.1,105900.0,44.6111,44.6262,44.5809,44.6111,105900.0
2014-10-10 15:45:00,59.09,59.11,58.98,58.98,110400.0,44.6036,44.6187,44.5205,44.5205,110400.0
2014-10-10 15:50:00,58.98,58.99,58.93,58.96,148500.0,44.5205,44.5281,44.4828,44.5054,148500.0
2014-10-10 15:55:00,58.96,58.99,58.9,58.91,253900.0,44.5054,44.5281,44.4601,44.4677,253900.0
2014-10-13 09:30:00,58.84,59.23,58.84,59.08,76000.0,44.4148,44.7092,44.4148,44.596,76000.0
2014-10-13 09:35:00,59.1,59.74,59.07,59.68,40200.0,44.6111,45.0942,44.5885,45.0489,40200.0
2014-10-13 09:40:00,59.66,59.66,59.19,59.25,13900.0,45.0338,45.0338,44.679,44.7243,13900.0
2014-10-13 09:45:00,59.2,59.22,58.9,58.96,27200.0,44.6866,44.7017,44.4601,44.5054,27200.0
2014-10-13 09:50:00,58.97,59.01,58.79,58.89,20100.0,44.513,44.5432,44.3771,44.4526,20100.0
2014-10-13 09:55:00,58.87,59.1,58.76,58.99,39800.0,44.4375,44.6111,44.3545,44.5281,39800.0
2014-10-13 10:00:00,59.02,59.32,59.01,59.25,53900.0,44.5507,44.7772,44.5432,44.7243,53900.0
2014-10-13 10:05:00,59.25,59.28,59.07,59.11,51500.0,44.7243,44.747,44.5885,44.6187,51500.0
2014-10-13 10:10:00,59.09,59.17,59.02,59.05,34000.0,44.6036,44.6639,44.5507,44.5734,34000.0
2014-10-13 10:15:00,59.05,59.06,58.86,58.89,40800.0,44.5734,44.5809,44.4299,44.4526,40800.0
2014-10-13 10:20:00,58.88,59.05,58.84,58.9,88900.0,44.445,44.5734,44.4148,44.4601,88900.0
2014-10-13 10:25:00,58.9,58.91,58.65,58.67,57300.0,44.4601,44.4677,44.2714,44.2865,57300.0
2014-10-13 10:30:00,58.66,58.98,58.63,58.89,64700.0,44.279,44.5205,44.2563,44.4526,64700.0
2014-10-13 10:35:00,58.9,58.94,58.71,58.84,49000.0,44.4601,44.4903,44.3167,44.4148,49000.0
2014-10-13 10:40:00,58.84,58.84,58.57,58.58,30900.0,44.4148,44.4148,44.211,44.2186,30900.0
2014-10-13 10:45:00,58.59,58.85,58.59,58.67,48700.0,44.2261,44.4224,44.2261,44.2865,48700.0
2014-10-13 10:50:00,58.66,59.06,58.66,59.06,41700.0,44.279,44.5809,44.279,44.5809,41700.0
2014-10-13 10:55:00,59.04,59.05,58.9,58.92,26000.0,44.5658,44.5734,44.4601,44.4752,26000.0
2014-10-13 11:00:00,58.93,59.16,58.86,59.08,27800.0,44.4828,44.6564,44.4299,44.596,27800.0
2014-10-13 11:05:00,59.09,59.16,59.06,59.06,23600.0,44.6036,44.6564,44.5809,44.5809,23600.0
2014-10-13 11:10:00,59.07,59.07,58.82,58.88,68000.0,44.5885,44.5885,44.3998,44.445,68000.0
2014-10-13 11:15:00,58.87,58.9,58.65,58.65,26400.0,44.4375,44.4601,44.2714,44.2714,26400.0
2014-10-13 11:20:00,58.65,58.85,58.64,58.85,33700.0,44.2714,44.4224,44.2639,44.4224,33700.0
2014-10-13 11:25:00,58.85,58.9,58.76,58.77,26400.0,44.4224,44.4601,44.3545,44.362,26400.0
2014-10-13 11:30:00,58.76,58.91,58.76,58.88,29100.0,44.3545,44.4677,44.3545,44.445,29100.0
2014-10-13 11:35:00,58.88,58.89,58.76,58.77,34900.0,44.445,44.4526,44.3545,44.362,34900.0
2014-10-13 11:40:00,58.76,58.92,58.75,58.77,36100.0,44.3545,44.4752,44.3469,44.362,36100.0
2014-10-13 11:45:00,58.77,58.97,58.77,58.94,23500.0,44.362,44.513,44.362,44.4903,23500.0
2014-10-13 11:50:00,58.93,58.99,58.82,58.82,27000.0,44.4828,44.5281,44.3998,44.3998,27000.0
2014-10-13 11:55:00,58.83,58.87,58.8,58.81,10500.0,44.4073,44.4375,44.3847,44.3922,10500.0
2014-10-13 12:00:00,58.82,58.87,58.72,58.84,17800.0,44.3998,44.4375,44.3243,44.4148,17800.0
2014-10-13 12:05:00,58.84,58.85,58.71,58.76,25200.0,44.4148,44.4224,44.3167,44.3545,25200.0
2014-10-13 12:10:00,58.76,58.84,58.75,58.8,17300.0,44.3545,44.4148,44.3469,44.3847,17300.0
2014-10-13 12:15:00,58.79,58.91,58.75,58.89,16700.0,44.3771,44.4677,44.3469,44.4526,16700.0
2014-10-13 12:20:00,58.9,58.99,58.86,58.98,24200.0,44.4601,44.5281,44.4299,44.5205,24200.0
2014-10-13 12:25:00,59.0,59.12,58.92,59.12,19900.0,44.5356,44.6262,44.4752,44.6262,19900.0
2014-10-13 12:30:00,59.12,59.33,59.12,59.33,51700.0,44.6262,44.7847,44.6262,44.7847,51700.0
2014-10-13 12:35:00,59.33,59.44,59.26,59.43,67600.0,44.7847,44.8678,44.7319,44.8602,67600.0
2014-10-13 12:40:00,59.44,59.54,59.39,59.41,117600.0,44.8678,44.9432,44.83,44.8451,117600.0
2014-10-13 12:45:00,59.41,59.41,59.31,59.35,27500.0,44.8451,44.8451,44.7696,44.7998,27500.0
2014-10-13 12:50:00,59.35,59.4,59.31,59.39,20300.0,44.7998,44.8376,44.7696,44.83,20300.0
2014-10-13 12:55:00,59.39,59.44,59.35,59.39,45700.0,44.83,44.8678,44.7998,44.83,45700.0
2014-10-13 13:00:00,59.4,59.46,59.38,59.45,28800.0,44.8376,44.8828,44.8225,44.8753,28800.0
2014-10-13 13:05:00,59.44,59.47,59.41,59.43,28300.0,44.8678,44.8904,44.8451,44.8602,28300.0
2014-10-13 13:10:00,59.44,59.45,59.33,59.38,27800.0,44.8678,44.8753,44.7847,44.8225,27800.0
2014-10-13 13:15:00,59.39,59.39,59.24,59.35,35400.0,44.83,44.83,44.7168,44.7998,35400.0
2014-10-13 13:20:00,59.35,59.49,59.34,59.41,38500.0,44.7998,44.9055,44.7923,44.8451,38500.0
2014-10-13 13:25:00,59.41,59.57,59.37,59.57,29000.0,44.8451,44.9659,44.8149,44.9659,29000.0
2014-10-13 13:30:00,59.56,59.57,59.47,59.5,27900.0,44.9583,44.9659,44.8904,44.913,27900.0
2014-10-13 13:35:00,59.49,59.58,59.48,59.52,21300.0,44.9055,44.9734,44.8979,44.9281,21300.0
2014-10-13 13:40:00,59.53,59.53,59.46,59.46,18700.0,44.9357,44.9357,44.8828,44.8828,18700.0
2014-10-13 13:45:00,59.47,59.49,59.32,59.34,62800.0,44.8904,44.9055,44.7772,44.7923,62800.0
2014-10-13 13:50:00,59.34,59.38,59.3,59.32,39300.0,44.7923,44.8225,44.7621,44.7772,39300.0
2014-10-13 13:55:00,59.31,59.31,59.17,59.29,22300.0,44.7696,44.7696,44.6639,44.7545,22300.0
2014-10-13 14:00:00,59.3,59.35,59.22,59.27,49400.0,44.7621,44.7998,44.7017,44.7394,49400.0
2014-10-13 14:05:00,59.27,59.46,59.27,59.46,31700.0,44.7394,44.8828,44.7394,44.8828,31700.0
2014-10-13 14:10:00,59.46,59.46,59.32,59.35,21600.0,44.8828,44.8828,44.7772,44.7998,21600.0
2014-10-13 14:15:00,59.35,59.4,59.33,59.35,46700.0,44.7998,44.8376,44.7847,44.7998,46700.0
2014-10-13 14:20:00,59.35,59.45,59.35,59.39,23000.0,44.7998,44.8753,44.7998,44.83,23000.0
2014-10-13 14:25:00,59.39,59.47,59.38,59.47,21600.0,44.83,44.8904,44.8225,44.8904,21600.0
2014-10-13 14:30:00,59.47,59.47,59.35,59.38,30700.0,44.8904,44.8904,44.7998,44.8225,30700.0
2014-10-13 14:35:00,59.39,59.39,59.28,59.3,40500.0,44.83,44.83,44.747,44.7621,40500.0
2014-10-13 14:40:00,59.3,59.3,59.21,59.27,17300.0,44.7621,44.7621,44.6941,44.7394,17300.0
2014-10-13 14:45:00,59.26,59.29,59.24,59.26,22100.0,44.7319,44.7545,44.7168,44.7319,22100.0
2014-10-13 14:50:00,59.26,59.37,59.24,59.32,35900.0,44.7319,44.8149,44.7168,44.7772,35900.0
2014-10-13 14:55:00,59.3,59.3,59.16,59.2,20000.0,44.7621,44.7621,44.6564,44.6866,20000.0
2014-10-13 15:00:00,59.2,59.22,59.15,59.15,32100.0,44.6866,44.7017,44.6488,44.6488,32100.0
2014-10-13 15:05:00,59.15,59.17,59.05,59.06,37800.0,44.6488,44.6639,44.5734,44.5809,37800.0
2014-10-13 15:10:00,59.05,59.13,59.03,59.13,29500.0,44.5734,44.6338,44.5583,44.6338,29500.0
2014-10-13 15:15:00,59.12,59.13,59.01,59.02,31100.0,44.6262,44.6338,44.5432,44.5507,31100.0
2014-10-13 15:20:00,59.03,59.05,58.91,58.94,103300.0,44.5583,44.5734,44.4677,44.4903,103300.0
2014-10-13 15:25:00,58.95,58.97,58.88,58.89,46000.0,44.4979,44.513,44.445,44.4526,46000.0
2014-10-13 15:30:00,58.9,58.9,58.43,58.69,79800.0,44.4601,44.4601,44.1054,44.3016,79800.0
2014-10-13 15:35:00,58.67,58.74,58.45,58.45,71300.0,44.2865,44.3394,44.1205,44.1205,71300.0
2014-10-13 15:40:00,58.47,58.63,58.37,58.4,77600.0,44.1356,44.2563,44.0601,44.0827,77600.0
2014-10-13 15:45:00,58.4,58.43,58.28,58.36,93000.0,44.0827,44.1054,43.9921,44.0525,93000.0
2014-10-13 15:50:00,58.36,58.44,58.21,58.29,139000.0,44.0525,44.1129,43.9393,43.9997,139000.0
2014-10-13 15:55:00,58.29,58.34,58.22,58.28,149400.0,43.9997,44.0374,43.9468,43.9921,149400.0
2014-10-14 09:30:00,59.05,59.68,58.88,59.66,107800.0,44.5734,45.0489,44.445,45.0338,107800.0
2014-10-14 09:35:00,59.67,59.91,59.65,59.84,138800.0,45.0414,45.2225,45.0263,45.1697,138800.0
2014-10-14 09:40:00,59.84,60.08,59.66,60.04,145400.0,45.1697,45.3509,45.0338,45.3207,145400.0
2014-10-14 09:45:00,60.04,60.09,59.64,59.68,93200.0,45.3207,45.3584,45.0187,45.0489,93200.0
2014-10-14 09:50:00,59.65,59.85,59.65,59.67,116800.0,45.0263,45.1772,45.0263,45.0414,116800.0
2014-10-14 09:55:00,59.64,59.69,59.32,59.42,101100.0,45.0187,45.0565,44.7772,44.8527,101100.0
2014-10-14 10:00:00,59.42,59.72,59.32,59.67,99200.0,44.8527,45.0791,44.7772,45.0414,99200.0
2014-10-14 10:05:00,59.64,59.75,59.47,59.74,79400.0,45.0187,45.1018,44.8904,45.0942,79400.0
2014-10-14 10:10:00,59.74,59.82,59.54,59.66,43300.0,45.0942,45.1546,44.9432,45.0338,43300.0
2014-10-14 10:15:00,59.67,59.71,59.43,59.43,57400.0,45.0414,45.0716,44.8602,44.8602,57400.0
2014-10-14 10:20:00,59.43,59.52,59.27,59.28,87600.0,44.8602,44.9281,44.7394,44.747,87600.0
2014-10-14 10:25:00,59.27,59.46,59.25,59.37,56800.0,44.7394,44.8828,44.7243,44.8149,56800.0
2014-10-14 10:30:00,59.34,59.45,59.29,59.41,52100.0,44.7923,44.8753,44.7545,44.8451,52100.0
2014-10-14 10:35:00,59.42,59.57,59.42,59.48,71200.0,44.8527,44.9659,44.8527,44.8979,71200.0
2014-10-14 10:40:00,59.47,59.6,59.43,59.52,68700.0,44.8904,44.9885,44.8602,44.9281,68700.0
2014-10-14 10:45:00,59.5,59.71,59.47,59.65,104800.0,44.913,45.0716,44.8904,45.0263,104800.0
2014-10-14 10:50:00,59.67,59.91,59.67,59.86,39900.0,45.0414,45.2225,45.0414,45.1848,39900.0
2014-10-14 10:55:00,59.83,59.85,59.64,59.66,36700.0,45.1621,45.1772,45.0187,45.0338,36700.0
2014-10-14 11:00:00,59.66,59.75,59.64,59.71,43200.0,45.0338,45.1018,45.0187,45.0716,43200.0
2014-10-14 11:05:00,59.68,59.7,59.58,59.68,35800.0,45.0489,45.064,44.9734,45.0489,35800.0
2014-10-14 11:10:00,59.68,59.79,59.68,59.74,33500.0,45.0489,45.1319,45.0489,45.0942,33500.0
2014-10-14 11:15:00,59.74,59.95,59.73,59.9,32400.0,45.0942,45.2527,45.0867,45.215,32400.0
2014-10-14 11:20:00,59.92,59.92,59.86,59.92,26400.0,45.2301,45.2301,45.1848,45.2301,26400.0
2014-10-14 11:25:00,59.92,59.93,59.81,59.85,42600.0,45.2301,45.2376,45.147,45.1772,42600.0
2014-10-14 11:30:00,59.84,59.88,59.78,59.83,38500.0,45.1697,45.1999,45.1244,45.1621,38500.0
2014-10-14 11:35:00,59.84,60.08,59.81,60.07,59300.0,45.1697,45.3509,45.147,45.3433,59300.0
2014-10-14 11:40:00,60.05,60.27,60.05,60.27,43100.0,45.3282,45.4943,45.3282,45.4943,43100.0
2014-10-14 11:45:00,60.26,60.31,60.22,60.28,45200.0,45.4867,45.5245,45.4565,45.5018,45200.0
2014-10-14 11:50:00,60.27,60.32,60.23,60.28,39300.0,45.4943,45.532,45.4641,45.5018,39300.0
2014-10-14 11:55:00,60.28,60.33,60.21,60.24,43700.0,45.5018,45.5396,45.449,45.4716,43700.0
2014-10-14 12:00:00,60.23,60.28,60.18,60.22,32600.0,45.4641,45.5018,45.4263,45.4565,32600.0
2014-10-14 12:05:00,60.21,60.32,60.21,60.28,33500.0,45.449,45.532,45.449,45.5018,33500.0
2014-10-14 12:10:00,60.29,60.31,60.2,60.27,28100.0,45.5094,45.5245,45.4414,45.4943,28100.0
2014-10-14 12:15:00,60.28,60.31,60.17,60.17,30000.0,45.5018,45.5245,45.4188,45.4188,30000.0
2014-10-14 12:20:00,60.17,60.21,60.07,60.09,24100.0,45.4188,45.449,45.3433,45.3584,24100.0
2014-10-14 12:25:00,60.1,60.12,60.03,60.04,26100.0,45.3659,45.381,45.3131,45.3207,26100.0
2014-10-14 12:30:00,60.02,60.06,59.9,60.06,32800.0,45.3056,45.3358,45.215,45.3358,32800.0
2014-10-14 12:35:00,60.05,60.07,59.89,59.89,40800.0,45.3282,45.3433,45.2074,45.2074,40800.0
2014-10-14 12:40:00,59.9,60.0,59.83,60.0,23700.0,45.215,45.2905,45.1621,45.2905,23700.0
2014-10-14 12:45:00,60.0,60.07,59.96,60.06,23400.0,45.2905,45.3433,45.2603,45.3358,23400.0
2014-10-14 12:50:00,60.06,60.06,59.8,59.85,58000.0,45.3358,45.3358,45.1395,45.1772,58000.0
2014-10-14 12:55:00,59.86,59.86,59.79,59.81,25000.0,45.1848,45.1848,45.1319,45.147,25000.0
2014-10-14 13:00:00,59.82,59.86,59.76,59.86,20500.0,45.1546,45.1848,45.1093,45.1848,20500.0
2014-10-14 13:05:00,59.85,59.9,59.81,59.88,35800.0,45.1772,45.215,45.147,45.1999,35800.0
2014-10-14 13:10:00,59.88,59.97,59.85,59.96,23300.0,45.1999,45.2678,45.1772,45.2603,23300.0
2014-10-14 13:15:00,59.95,60.03,59.91,59.92,22400.0,45.2527,45.3131,45.2225,45.2301,22400.0
2014-10-14 13:20:00,59.91,59.92,59.62,59.63,26600.0,45.2225,45.2301,45.0036,45.0112,26600.0
2014-10-14 13:25:00,59.64,59.81,59.63,59.75,27600.0,45.0187,45.147,45.0112,45.1018,27600.0
2014-10-14 13:30:00,59.75,59.85,59.66,59.84,27800.0,45.1018,45.1772,45.0338,45.1697,27800.0
2014-10-14 13:35:00,59.85,59.85,59.67,59.71,38000.0,45.1772,45.1772,45.0414,45.0716,38000.0
2014-10-14 13:40:00,59.71,59.77,59.68,59.69,32100.0,45.0716,45.1169,45.0489,45.0565,32100.0
2014-10-14 13:45:00,59.69,59.71,59.58,59.69,24000.0,45.0565,45.0716,44.9734,45.0565,24000.0
2014-10-14 13:50:00,59.68,59.69,59.53,59.55,27700.0,45.0489,45.0565,44.9357,44.9508,27700.0
2014-10-14 13:55:00,59.56,59.62,59.5,59.6,57900.0,44.9583,45.0036,44.913,44.9885,57900.0
2014-10-14 14:00:00,59.6,59.73,59.6,59.66,28700.0,44.9885,45.0867,44.9885,45.0338,28700.0
2014-10-14 14:05:00,59.66,59.67,59.51,59.52,25600.0,45.0338,45.0414,44.9206,44.9281,25600.0
2014-10-14 14:10:00,59.53,59.62,59.51,59.57,41900.0,44.9357,45.0036,44.9206,44.9659,41900.0
2014-10-14 14:15:00,59.57,59.62,59.5,59.59,86800.0,44.9659,45.0036,44.913,44.981,86800.0
2014-10-14 14:20:00,59.59,59.61,59.4,59.4,42000.0,44.981,44.9961,44.8376,44.8376,42000.0
2014-10-14 14:25:00,59.38,59.4,59.3,59.35,46400.0,44.8225,44.8376,44.7621,44.7998,46400.0
2014-10-14 14:30:00,59.35,59.43,59.29,59.29,113800.0,44.7998,44.8602,44.7545,44.7545,113800.0
2014-10-14 14:35:00,59.27,59.37,59.22,59.34,28200.0,44.7394,44.8149,44.7017,44.7923,28200.0
2014-10-14 14:40:00,59.34,59.44,59.34,59.44,46800.0,44.7923,44.8678,44.7923,44.8678,46800.0
2014-10-14 14:45:00,59.44,59.48,59.36,59.38,41000.0,44.8678,44.8979,44.8074,44.8225,41000.0
2014-10-14 14:50:00,59.38,59.43,59.24,59.27,36300.0,44.8225,44.8602,44.7168,44.7394,36300.0
2014-10-14 14:55:00,59.28,59.35,59.26,59.29,30000.0,44.747,44.7998,44.7319,44.7545,30000.0
2014-10-14 15:00:00,59.32,59.39,59.22,59.25,48100.0,44.7772,44.83,44.7017,44.7243,48100.0
2014-10-14 15:05:00,59.25,59.25,59.02,59.07,44700.0,44.7243,44.7243,44.5507,44.5885,44700.0
2014-10-14 15:10:00,59.07,59.17,59.03,59.09,44400.0,44.5885,44.6639,44.5583,44.6036,44400.0
2014-10-14 15:15:00,59.08,59.1,59.0,59.01,36800.0,44.596,44.6111,44.5356,44.5432,36800.0
2014-10-14 15:20:00,59.02,59.03,58.78,58.87,77300.0,44.5507,44.5583,44.3696,44.4375,77300.0
2014-10-14 15:25:00,58.88,59.04,58.85,59.02,37100.0,44.445,44.5658,44.4224,44.5507,37100.0
2014-10-14 15:30:00,59.01,59.03,58.83,58.88,51200.0,44.5432,44.5583,44.4073,44.445,51200.0
2014-10-14 15:35:00,58.87,59.22,58.87,59.21,61900.0,44.4375,44.7017,44.4375,44.6941,61900.0
2014-10-14 15:40:00,59.21,59.28,59.03,59.04,67400.0,44.6941,44.747,44.5583,44.5658,67400.0
2014-10-14 15:45:00,59.03,59.14,59.02,59.12,130000.0,44.5583,44.6413,44.5507,44.6262,130000.0
2014-10-14 15:50:00,59.11,59.25,59.04,59.04,83900.0,44.6187,44.7243,44.5658,44.5658,83900.0
2014-10-14 15:55:00,59.04,59.08,58.93,59.06,123500.0,44.5658,44.596,44.4828,44.5809,123500.0
2014-10-15 09:30:00,58.38,58.39,58.0,58.05,73000.0,44.0676,44.0752,43.7808,43.8185,73000.0
2014-10-15 09:35:00,58.01,58.04,57.5,57.52,76200.0,43.7883,43.811,43.4034,43.4185,76200.0
2014-10-15 09:40:00,57.53,57.95,57.41,57.94,70600.0,43.426,43.743,43.3354,43.7355,70600.0
2014-10-15 09:45:00,57.91,58.39,57.88,58.35,25300.0,43.7128,44.0752,43.6902,44.045,25300.0
2014-10-15 09:50:00,58.33,58.57,58.28,58.5,56200.0,44.0299,44.211,43.9921,44.1582,56200.0
2014-10-15 09:55:00,58.49,58.64,58.27,58.61,61500.0,44.1507,44.2639,43.9846,44.2412,61500.0
2014-10-15 10:00:00,58.66,59.07,58.66,58.74,72800.0,44.279,44.5885,44.279,44.3394,72800.0
2014-10-15 10:05:00,58.77,58.86,58.62,58.75,31900.0,44.362,44.4299,44.2488,44.3469,31900.0
2014-10-15 10:10:00,58.72,58.85,58.64,58.8,38300.0,44.3243,44.4224,44.2639,44.3847,38300.0
2014-10-15 10:15:00,58.82,58.86,58.51,58.59,41600.0,44.3998,44.4299,44.1658,44.2261,41600.0
2014-10-15 10:20:00,58.61,58.78,58.52,58.69,42700.0,44.2412,44.3696,44.1733,44.3016,42700.0
2014-10-15 10:25:00,58.67,58.75,58.54,58.55,30300.0,44.2865,44.3469,44.1884,44.1959,30300.0
2014-10-15 10:30:00,58.58,58.63,58.28,58.3,89000.0,44.2186,44.2563,43.9921,44.0072,89000.0
2014-10-15 10:35:00,58.29,58.43,58.24,58.31,48300.0,43.9997,44.1054,43.9619,44.0148,48300.0
2014-10-15 10:40:00,58.3,58.43,58.08,58.11,41800.0,44.0072,44.1054,43.8412,43.8638,41800.0
2014-10-15 10:45:00,58.09,58.1,57.92,58.06,51800.0,43.8487,43.8563,43.7204,43.8261,51800.0
2014-10-15 10:50:00,58.06,58.3,58.06,58.18,39400.0,43.8261,44.0072,43.8261,43.9167,39400.0
2014-10-15 10:55:00,58.16,58.29,58.07,58.22,47400.0,43.9016,43.9997,43.8336,43.9468,47400.0
2014-10-15 11:00:00,58.25,58.27,57.98,58.19,50600.0,43.9695,43.9846,43.7657,43.9242,50600.0
2014-10-15 11:05:00,58.21,58.44,58.21,58.4,29100.0,43.9393,44.1129,43.9393,44.0827,29100.0
2014-10-15 11:10:00,58.42,58.5,58.31,58.42,72400.0,44.0978,44.1582,44.0148,44.0978,72400.0
2014-10-15 11:15:00,58.42,58.43,58.16,58.2,33800.0,44.0978,44.1054,43.9016,43.9317,33800.0
2014-10-15 11:20:00,58.18,58.27,58.16,58.24,63100.0,43.9167,43.9846,43.9016,43.9619,63100.0
2014-10-15 11:25:00,58.27,58.27,57.93,58.02,42300.0,43.9846,43.9846,43.7279,43.7959,42300.0
2014-10-15 11:30:00,58.02,58.17,57.86,57.94,32700.0,43.7959,43.9091,43.6751,43.7355,32700.0
2014-10-15 11:35:00,57.96,58.16,57.89,58.02,31200.0,43.7506,43.9016,43.6977,43.7959,31200.0
2014-10-15 11:40:00,58.02,58.11,57.9,57.91,97900.0,43.7959,43.8638,43.7053,43.7128,97900.0
2014-10-15 11:45:00,57.9,57.92,57.7,57.76,69500.0,43.7053,43.7204,43.5543,43.5996,69500.0
2014-10-15 11:50:00,57.77,57.91,57.72,57.88,37700.0,43.6072,43.7128,43.5694,43.6902,37700.0
2014-10-15 11:55:00,57.88,58.02,57.87,57.95,35200.0,43.6902,43.7959,43.6827,43.743,35200.0
2014-10-15 12:00:00,57.95,57.97,57.82,57.97,20700.0,43.743,43.7581,43.6449,43.7581,20700.0
2014-10-15 12:05:00,57.97,57.99,57.78,57.88,21300.0,43.7581,43.7732,43.6147,43.6902,21300.0
2014-10-15 12:10:00,57.85,57.88,57.64,57.66,23800.0,43.6676,43.6902,43.509,43.5241,23800.0
2014-10-15 12:15:00,57.67,57.76,57.58,57.64,38500.0,43.5317,43.5996,43.4637,43.509,38500.0
2014-10-15 12:20:00,57.65,57.74,57.64,57.68,75600.0,43.5166,43.5845,43.509,43.5392,75600.0
2014-10-15 12:25:00,57.65,57.69,57.58,57.63,31800.0,43.5166,43.5468,43.4637,43.5015,31800.0
2014-10-15 12:30:00,57.62,57.7,57.58,57.61,50600.0,43.4939,43.5543,43.4637,43.4864,50600.0
2014-10-15 12:35:00,57.6,57.67,57.59,57.64,53000.0,43.4788,43.5317,43.4713,43.509,53000.0
2014-10-15 12:40:00,57.65,57.67,57.44,57.49,40000.0,43.5166,43.5317,43.3581,43.3958,40000.0
2014-10-15 12:45:00,57.51,57.66,57.51,57.59,54900.0,43.4109,43.5241,43.4109,43.4713,54900.0
2014-10-15 12:50:00,57.56,57.58,57.4,57.58,34200.0,43.4487,43.4637,43.3279,43.4637,34200.0
2014-10-15 12:55:00,57.6,57.65,57.4,57.49,67500.0,43.4788,43.5166,43.3279,43.3958,67500.0
2014-10-15 13:00:00,57.48,57.59,57.42,57.58,31000.0,43.3883,43.4713,43.343,43.4637,31000.0
2014-10-15 13:05:00,57.57,57.77,57.53,57.7,38800.0,43.4562,43.6072,43.426,43.5543,38800.0
2014-10-15 13:10:00,57.72,57.74,57.48,57.49,46200.0,43.5694,43.5845,43.3883,43.3958,46200.0
2014-10-15 13:15:00,57.49,57.55,57.36,57.41,33400.0,43.3958,43.4411,43.2977,43.3354,33400.0
2014-10-15 13:20:00,57.41,57.42,57.21,57.26,47500.0,43.3354,43.343,43.1845,43.2222,47500.0
2014-10-15 13:25:00,57.27,57.31,57.11,57.23,37400.0,43.2297,43.2599,43.109,43.1996,37400.0
2014-10-15 13:30:00,57.23,57.4,57.22,57.39,28500.0,43.1996,43.3279,43.192,43.3203,28500.0
2014-10-15 13:35:00,57.4,57.4,57.13,57.31,37300.0,43.3279,43.3279,43.1241,43.2599,37300.0
2014-10-15 13:40:00,57.29,57.41,57.26,57.29,32200.0,43.2448,43.3354,43.2222,43.2448,32200.0
2014-10-15 13:45:00,57.29,57.64,57.24,57.64,41800.0,43.2448,43.509,43.2071,43.509,41800.0
2014-10-15 13:50:00,57.64,57.74,57.58,57.63,37800.0,43.509,43.5845,43.4637,43.5015,37800.0
2014-10-15 13:55:00,57.62,57.65,57.5,57.5,35200.0,43.4939,43.5166,43.4034,43.4034,35200.0
2014-10-15 14:00:00,57.5,57.51,57.37,57.37,49200.0,43.4034,43.4109,43.3052,43.3052,49200.0
2014-10-15 14:05:00,57.37,57.65,57.36,57.56,45000.0,43.3052,43.5166,43.2977,43.4487,45000.0
2014-10-15 14:10:00,57.56,57.9,57.54,57.88,65300.0,43.4487,43.7053,43.4336,43.6902,65300.0
2014-10-15 14:15:00,57.89,58.23,57.87,58.09,75500.0,43.6977,43.9544,43.6827,43.8487,75500.0
2014-10-15 14:20:00,58.12,58.18,57.96,58.02,41400.0,43.8714,43.9167,43.7506,43.7959,41400.0
2014-10-15 14:25:00,58.03,58.08,57.86,58.01,44200.0,43.8034,43.8412,43.6751,43.7883,44200.0
2014-10-15 14:30:00,58.03,58.16,57.96,58.09,32200.0,43.8034,43.9016,43.7506,43.8487,32200.0
2014-10-15 14:35:00,58.11,58.37,58.11,58.37,31800.0,43.8638,44.0601,43.8638,44.0601,31800.0
2014-10-15 14:40:00,58.38,58.46,58.17,58.2,36500.0,44.0676,44.128,43.9091,43.9317,36500.0
2014-10-15 14:45:00,58.22,58.3,58.11,58.26,35500.0,43.9468,44.0072,43.8638,43.977,35500.0
2014-10-15 14:50:00,58.26,58.5,58.26,58.45,46800.0,43.977,44.1582,43.977,44.1205,46800.0
2014-10-15 14:55:00,58.47,58.47,58.23,58.31,69700.0,44.1356,44.1356,43.9544,44.0148,69700.0
2014-10-15 15:00:00,58.31,58.38,58.21,58.3,65400.0,44.0148,44.0676,43.9393,44.0072,65400.0
2014-10-15 15:05:00,58.29,58.51,58.23,58.43,38300.0,43.9997,44.1658,43.9544,44.1054,38300.0
2014-10-15 15:10:00,58.44,58.58,58.41,58.44,41200.0,44.1129,44.2186,44.0903,44.1129,41200.0
2014-10-15 15:15:00,58.44,58.44,58.15,58.24,40800.0,44.1129,44.1129,43.894,43.9619,40800.0
2014-10-15 15:20:00,58.24,58.32,58.14,58.25,38700.0,43.9619,44.0223,43.8865,43.9695,38700.0
2014-10-15 15:25:00,58.25,58.74,58.24,58.74,52600.0,43.9695,44.3394,43.9619,44.3394,52600.0
2014-10-15 15:30:00,58.76,58.93,58.71,58.74,60400.0,44.3545,44.4828,44.3167,44.3394,60400.0
2014-10-15 15:35:00,58.75,59.12,58.69,59.06,82200.0,44.3469,44.6262,44.3016,44.5809,82200.0
2014-10-15 15:40:00,59.06,59.28,58.95,59.21,90700.0,44.5809,44.747,44.4979,44.6941,90700.0
2014-10-15 15:45:00,59.21,59.22,58.89,58.92,86700.0,44.6941,44.7017,44.4526,44.4752,86700.0
2014-10-15 15:50:00,58.91,59.01,58.86,59.01,104900.0,44.4677,44.5432,44.4299,44.5432,104900.0
2014-10-15 15:55:00,59.0,59.01,58.93,58.97,147100.0,44.5356,44.5432,44.4828,44.513,147100.0
2014-10-16 09:30:00,57.83,57.93,57.71,57.93,45300.0,43.6525,43.7279,43.5619,43.7279,45300.0
2014-10-16 09:35:00,57.9,58.35,57.9,58.32,33900.0,43.7053,44.045,43.7053,44.0223,33900.0
2014-10-16 09:40:00,58.32,58.6,58.31,58.38,39900.0,44.0223,44.2337,44.0148,44.0676,39900.0
2014-10-16 09:45:00,58.38,58.38,58.01,58.33,30400.0,44.0676,44.0676,43.7883,44.0299,30400.0
2014-10-16 09:50:00,58.35,58.68,58.31,58.57,38400.0,44.045,44.2941,44.0148,44.211,38400.0
2014-10-16 09:55:00,58.57,58.61,58.37,58.59,41200.0,44.211,44.2412,44.0601,44.2261,41200.0
2014-10-16 10:00:00,58.59,58.59,58.22,58.3,53400.0,44.2261,44.2261,43.9468,44.0072,53400.0
2014-10-16 10:05:00,58.31,58.53,58.18,58.44,35500.0,44.0148,44.1808,43.9167,44.1129,35500.0
2014-10-16 10:10:00,58.44,58.44,58.15,58.23,46400.0,44.1129,44.1129,43.894,43.9544,46400.0
2014-10-16 10:15:00,58.22,58.25,57.92,58.25,43400.0,43.9468,43.9695,43.7204,43.9695,43400.0
2014-10-16 10:20:00,58.26,59.05,58.18,58.62,51400.0,43.977,44.5734,43.9167,44.2488,51400.0
2014-10-16 10:25:00,58.67,58.67,58.36,58.52,22400.0,44.2865,44.2865,44.0525,44.1733,22400.0
2014-10-16 10:30:00,58.54,58.83,58.46,58.68,19000.0,44.1884,44.4073,44.128,44.2941,19000.0
2014-10-16 10:35:00,58.72,58.84,58.58,58.75,20200.0,44.3243,44.4148,44.2186,44.3469,20200.0
2014-10-16 10:40:00,58.72,58.93,58.57,58.88,34000.0,44.3243,44.4828,44.211,44.445,34000.0
2014-10-16 10:45:00,58.92,59.25,58.91,59.19,56200.0,44.4752,44.7243,44.4677,44.679,56200.0
2014-10-16 10:50:00,59.15,59.37,59.15,59.21,28100.0,44.6488,44.8149,44.6488,44.6941,28100.0
2014-10-16 10:55:00,59.2,59.24,59.02,59.06,18900.0,44.6866,44.7168,44.5507,44.5809,18900.0
2014-10-16 11:00:00,59.05,59.23,58.94,59.04,101900.0,44.5734,44.7092,44.4903,44.5658,101900.0
2014-10-16 11:05:00,59.05,59.15,58.96,59.1,37000.0,44.5734,44.6488,44.5054,44.6111,37000.0
2014-10-16 11:10:00,59.14,59.34,59.05,59.23,24600.0,44.6413,44.7923,44.5734,44.7092,24600.0
2014-10-16 11:15:00,59.29,59.49,59.23,59.43,19400.0,44.7545,44.9055,44.7092,44.8602,19400.0
2014-10-16 11:20:00,59.44,59.69,59.44,59.65,79500.0,44.8678,45.0565,44.8678,45.0263,79500.0
2014-10-16 11:25:00,59.62,59.73,59.49,59.73,45600.0,45.0036,45.0867,44.9055,45.0867,45600.0
2014-10-16 11:30:00,59.74,59.82,59.57,59.57,50900.0,45.0942,45.1546,44.9659,44.9659,50900.0
2014-10-16 11:35:00,59.57,59.64,59.51,59.55,68500.0,44.9659,45.0187,44.9206,44.9508,68500.0
2014-10-16 11:40:00,59.56,59.65,59.53,59.56,52600.0,44.9583,45.0263,44.9357,44.9583,52600.0
2014-10-16 11:45:00,59.56,59.65,59.42,59.46,58700.0,44.9583,45.0263,44.8527,44.8828,58700.0
2014-10-16 11:50:00,59.48,59.55,59.21,59.26,52300.0,44.8979,44.9508,44.6941,44.7319,52300.0
2014-10-16 11:55:00,59.23,59.37,59.2,59.27,27400.0,44.7092,44.8149,44.6866,44.7394,27400.0
2014-10-16 12:00:00,59.26,59.33,59.19,59.3,49600.0,44.7319,44.7847,44.679,44.7621,49600.0
2014-10-16 12:05:00,59.33,59.49,59.32,59.37,29000.0,44.7847,44.9055,44.7772,44.8149,29000.0
2014-10-16 12:10:00,59.38,59.42,59.23,59.37,37800.0,44.8225,44.8527,44.7092,44.8149,37800.0
2014-10-16 12:15:00,59.35,59.41,59.22,59.36,23300.0,44.7998,44.8451,44.7017,44.8074,23300.0
2014-10-16 12:20:00,59.37,59.47,59.36,59.43,23600.0,44.8149,44.8904,44.8074,44.8602,23600.0
2014-10-16 12:25:00,59.43,59.45,59.28,59.39,41600.0,44.8602,44.8753,44.747,44.83,41600.0
2014-10-16 12:30:00,59.4,59.48,59.35,59.44,34400.0,44.8376,44.8979,44.7998,44.8678,34400.0
2014-10-16 12:35:00,59.48,59.58,59.41,59.53,53600.0,44.8979,44.9734,44.8451,44.9357,53600.0
2014-10-16 12:40:00,59.53,59.61,59.5,59.55,19600.0,44.9357,44.9961,44.913,44.9508,19600.0
2014-10-16 12:45:00,59.56,59.63,59.5,59.58,30700.0,44.9583,45.0112,44.913,44.9734,30700.0
2014-10-16 12:50:00,59.58,59.7,59.58,59.64,22600.0,44.9734,45.064,44.9734,45.0187,22600.0
2014-10-16 12:55:00,59.64,59.75,59.63,59.7,35300.0,45.0187,45.1018,45.0112,45.064,35300.0
2014-10-16 13:00:00,59.71,59.92,59.71,59.84,69000.0,45.0716,45.2301,45.0716,45.1697,69000.0
2014-10-16 13:05:00,59.85,60.0,59.81,59.98,49700.0,45.1772,45.2905,45.147,45.2754,49700.0
2014-10-16 13:10:00,59.99,60.06,59.92,60.06,59600.0,45.2829,45.3358,45.2301,45.3358,59600.0
2014-10-16 13:15:00,60.06,60.13,60.02,60.13,63100.0,45.3358,45.3886,45.3056,45.3886,63100.0
2014-10-16 13:20:00,60.13,60.15,60.01,60.08,35800.0,45.3886,45.4037,45.298,45.3509,35800.0
2014-10-16 13:25:00,60.08,60.28,60.08,60.26,53900.0,45.3509,45.5018,45.3509,45.4867,53900.0
2014-10-16 13:30:00,60.27,60.34,60.22,60.32,52400.0,45.4943,45.5471,45.4565,45.532,52400.0
2014-10-16 13:35:00,60.32,60.55,60.28,60.49,77900.0,45.532,45.7056,45.5018,45.6603,77900.0
2014-10-16 13:40:00,60.49,60.5,60.43,60.46,35800.0,45.6603,45.6679,45.615,45.6377,35800.0
2014-10-16 13:45:00,60.45,60.49,60.32,60.36,38600.0,45.6301,45.6603,45.532,45.5622,38600.0
2014-10-16 13:50:00,60.35,60.35,60.14,60.21,23900.0,45.5547,45.5547,45.3961,45.449,23900.0
2014-10-16 13:55:00,60.21,60.22,60.02,60.09,28800.0,45.449,45.4565,45.3056,45.3584,28800.0
2014-10-16 14:00:00,60.07,60.17,60.02,60.17,22000.0,45.3433,45.4188,45.3056,45.4188,22000.0
2014-10-16 14:05:00,60.13,60.37,60.12,60.37,42300.0,45.3886,45.5698,45.381,45.5698,42300.0
2014-10-16 14:10:00,60.37,60.4,60.13,60.16,25000.0,45.5698,45.5924,45.3886,45.4112,25000.0
2014-10-16 14:15:00,60.16,60.23,60.09,60.16,30700.0,45.4112,45.4641,45.3584,45.4112,30700.0
2014-10-16 14:20:00,60.12,60.12,59.98,60.1,37100.0,45.381,45.381,45.2754,45.3659,37100.0
2014-10-16 14:25:00,60.1,60.22,60.03,60.13,28700.0,45.3659,45.4565,45.3131,45.3886,28700.0
2014-10-16 14:30:00,60.14,60.22,60.07,60.15,31900.0,45.3961,45.4565,45.3433,45.4037,31900.0
2014-10-16 14:35:00,60.15,60.15,60.04,60.14,26200.0,45.4037,45.4037,45.3207,45.3961,26200.0
2014-10-16 14:40:00,60.11,60.11,59.97,60.0,33500.0,45.3735,45.3735,45.2678,45.2905,33500.0
2014-10-16 14:45:00,59.98,60.01,59.73,59.74,55800.0,45.2754,45.298,45.0867,45.0942,55800.0
2014-10-16 14:50:00,59.75,59.87,59.72,59.83,30900.0,45.1018,45.1923,45.0791,45.1621,30900.0
2014-10-16 14:55:00,59.83,59.95,59.8,59.84,25900.0,45.1621,45.2527,45.1395,45.1697,25900.0
2014-10-16 15:00:00,59.83,59.89,59.66,59.67,27500.0,45.1621,45.2074,45.0338,45.0414,27500.0
2014-10-16 15:05:00,59.68,59.82,59.63,59.82,29000.0,45.0489,45.1546,45.0112,45.1546,29000.0
2014-10-16 15:10:00,59.82,60.0,59.78,60.0,24300.0,45.1546,45.2905,45.1244,45.2905,24300.0
2014-10-16 15:15:00,60.02,60.09,59.91,59.93,28400.0,45.3056,45.3584,45.2225,45.2376,28400.0
2014-10-16 15:20:00,59.92,60.05,59.9,60.05,44600.0,45.2301,45.3282,45.215,45.3282,44600.0
2014-10-16 15:25:00,60.05,60.1,59.96,60.06,35200.0,45.3282,45.3659,45.2603,45.3358,35200.0
2014-10-16 15:30:00,60.05,60.08,59.96,60.05,51700.0,45.3282,45.3509,45.2603,45.3282,51700.0
2014-10-16 15:35:00,60.05,60.09,59.89,59.92,71400.0,45.3282,45.3584,45.2074,45.2301,71400.0
2014-10-16 15:40:00,59.92,60.04,59.92,60.0,58900.0,45.2301,45.3207,45.2301,45.2905,58900.0
2014-10-16 15:45:00,60.0,60.09,59.95,59.97,59400.0,45.2905,45.3584,45.2527,45.2678,59400.0
2014-10-16 15:50:00,59.99,60.12,59.98,60.0,80200.0,45.2829,45.381,45.2754,45.2905,80200.0
2014-10-16 15:55:00,60.01,60.01,59.86,59.91,146800.0,45.298,45.298,45.1848,45.2225,146800.0
2014-10-17 09:30:00,60.92,61.91,60.82,61.91,325900.0,45.9849,46.7322,45.9094,46.7322,325900.0
2014-10-17 09:35:00,61.89,62.24,61.68,62.24,189400.0,46.7171,46.9813,46.5586,46.9813,189400.0
2014-10-17 09:40:00,62.22,62.23,61.94,62.23,205100.0,46.9662,46.9738,46.7549,46.9738,205100.0
2014-10-17 09:45:00,62.25,62.39,62.17,62.25,195500.0,46.9889,47.0945,46.9285,46.9889,195500.0
2014-10-17 09:50:00,62.25,62.57,62.24,62.57,103200.0,46.9889,47.2304,46.9813,47.2304,103200.0
2014-10-17 09:55:00,62.54,62.64,62.35,62.47,164500.0,47.2078,47.2832,47.0643,47.1549,164500.0
2014-10-17 10:00:00,62.49,62.93,62.43,62.89,192700.0,47.17,47.5021,47.1247,47.472,192700.0
2014-10-17 10:05:00,62.89,63.04,62.53,62.6,159300.0,47.472,47.5852,47.2002,47.2531,159300.0
2014-10-17 10:10:00,62.6,62.63,62.47,62.59,77800.0,47.2531,47.2757,47.1549,47.2455,77800.0
2014-10-17 10:15:00,62.58,62.78,62.54,62.57,75700.0,47.238,47.3889,47.2078,47.2304,75700.0
2014-10-17 10:20:00,62.59,62.7,62.49,62.67,127800.0,47.2455,47.3285,47.17,47.3059,127800.0
2014-10-17 10:25:00,62.67,62.78,62.6,62.76,92500.0,47.3059,47.3889,47.2531,47.3738,92500.0
2014-10-17 10:30:00,62.79,62.79,62.51,62.54,49300.0,47.3965,47.3965,47.1851,47.2078,49300.0
2014-10-17 10:35:00,62.51,62.55,62.18,62.19,73900.0,47.1851,47.2153,46.936,46.9436,73900.0
2014-10-17 10:40:00,62.18,62.28,62.13,62.22,109400.0,46.936,47.0115,46.8983,46.9662,109400.0
2014-10-17 10:45:00,62.24,62.41,62.19,62.21,40200.0,46.9813,47.1096,46.9436,46.9587,40200.0
2014-10-17 10:50:00,62.21,62.26,62.1,62.26,32700.0,46.9587,46.9964,46.8756,46.9964,32700.0
2014-10-17 10:55:00,62.25,62.27,62.09,62.13,47600.0,46.9889,47.004,46.8681,46.8983,47600.0
2014-10-17 11:00:00,62.13,62.17,62.07,62.14,64200.0,46.8983,46.9285,46.853,46.9058,64200.0
2014-10-17 11:05:00,62.13,62.26,62.09,62.21,70400.0,46.8983,46.9964,46.8681,46.9587,70400.0
2014-10-17 11:10:00,62.24,62.34,62.16,62.23,37900.0,46.9813,47.0568,46.9209,46.9738,37900.0
2014-10-17 11:15:00,62.24,62.34,62.22,62.29,78700.0,46.9813,47.0568,46.9662,47.019,78700.0
2014-10-17 11:20:00,62.31,62.39,62.25,62.36,50800.0,47.0341,47.0945,46.9889,47.0719,50800.0
2014-10-17 11:25:00,62.36,62.41,62.26,62.34,62400.0,47.0719,47.1096,46.9964,47.0568,62400.0
2014-10-17 11:30:00,62.34,62.34,62.24,62.33,32400.0,47.0568,47.0568,46.9813,47.0492,32400.0
2014-10-17 11:35:00,62.34,62.4,62.29,62.4,16300.0,47.0568,47.1021,47.019,47.1021,16300.0
2014-10-17 11:40:00,62.38,62.39,62.25,62.26,35400.0,47.087,47.0945,46.9889,46.9964,35400.0
2014-10-17 11:45:00,62.26,62.28,62.17,62.18,25400.0,46.9964,47.0115,46.9285,46.936,25400.0
2014-10-17 11:50:00,62.17,62.22,62.15,62.18,27200.0,46.9285,46.9662,46.9134,46.936,27200.0
2014-10-17 11:55:00,62.17,62.19,62.03,62.19,102900.0,46.9285,46.9436,46.8228,46.9436,102900.0
2014-10-17 12:00:00,62.19,62.25,62.16,62.17,21600.0,46.9436,46.9889,46.9209,46.9285,21600.0
2014-10-17 12:05:00,62.18,62.24,62.15,62.16,25400.0,46.936,46.9813,46.9134,46.9209,25400.0
2014-10-17 12:10:00,62.15,62.18,62.06,62.17,43200.0,46.9134,46.936,46.8454,46.9285,43200.0
2014-10-17 12:15:00,62.16,62.16,61.93,61.93,40200.0,46.9209,46.9209,46.7473,46.7473,40200.0
2014-10-17 12:20:00,61.92,62.01,61.83,61.88,51700.0,46.7398,46.8077,46.6718,46.7096,51700.0
2014-10-17 12:25:00,61.85,62.08,61.85,62.01,71700.0,46.6869,46.8605,46.6869,46.8077,71700.0
2014-10-17 12:30:00,62.0,62.09,61.98,61.98,17900.0,46.8001,46.8681,46.785,46.785,17900.0
2014-10-17 12:35:00,61.99,62.08,61.99,61.99,30200.0,46.7926,46.8605,46.7926,46.7926,30200.0
2014-10-17 12:40:00,61.99,62.02,61.93,61.97,39700.0,46.7926,46.8152,46.7473,46.7775,39700.0
2014-10-17 12:45:00,61.96,62.01,61.91,62.0,62100.0,46.77,46.8077,46.7322,46.8001,62100.0
2014-10-17 12:50:00,61.99,62.0,61.87,61.95,50400.0,46.7926,46.8001,46.702,46.7624,50400.0
2014-10-17 12:55:00,61.95,62.06,61.91,61.96,26700.0,46.7624,46.8454,46.7322,46.77,26700.0
2014-10-17 13:00:00,61.96,62.02,61.91,61.91,20000.0,46.77,46.8152,46.7322,46.7322,20000.0
2014-10-17 13:05:00,61.9,61.9,61.72,61.76,29200.0,46.7247,46.7247,46.5888,46.619,29200.0
2014-10-17 13:10:00,61.75,61.79,61.69,61.79,42000.0,46.6114,46.6416,46.5661,46.6416,42000.0
2014-10-17 13:15:00,61.79,61.93,61.79,61.9,24900.0,46.6416,46.7473,46.6416,46.7247,24900.0
2014-10-17 13:20:00,61.9,61.9,61.79,61.81,43700.0,46.7247,46.7247,46.6416,46.6567,43700.0
2014-10-17 13:25:00,61.82,61.84,61.73,61.75,18500.0,46.6643,46.6794,46.5963,46.6114,18500.0
2014-10-17 13:30:00,61.72,61.77,61.64,61.65,27100.0,46.5888,46.6265,46.5284,46.536,27100.0
2014-10-17 13:35:00,61.64,61.76,61.61,61.74,24400.0,46.5284,46.619,46.5058,46.6039,24400.0
2014-10-17 13:40:00,61.73,61.73,61.65,61.7,18000.0,46.5963,46.5963,46.536,46.5737,18000.0
2014-10-17 13:45:00,61.68,61.72,61.6,61.61,17300.0,46.5586,46.5888,46.4982,46.5058,17300.0
2014-10-17 13:50:00,61.6,61.64,61.52,61.56,20700.0,46.4982,46.5284,46.4378,46.468,20700.0
2014-10-17 13:55:00,61.55,61.61,61.47,61.6,31800.0,46.4605,46.5058,46.4001,46.4982,31800.0
2014-10-17 14:00:00,61.59,61.59,61.35,61.36,23200.0,46.4907,46.4907,46.3095,46.317,23200.0
2014-10-17 14:05:00,61.37,61.37,61.11,61.18,74800.0,46.3246,46.3246,46.1283,46.1812,74800.0
2014-10-17 14:10:00,61.18,61.41,61.17,61.38,24300.0,46.1812,46.3548,46.1736,46.3321,24300.0
2014-10-17 14:15:00,61.39,61.44,61.27,61.3,23400.0,46.3397,46.3774,46.2491,46.2718,23400.0
2014-10-17 14:20:00,61.31,61.41,61.25,61.41,57000.0,46.2793,46.3548,46.234,46.3548,57000.0
2014-10-17 14:25:00,61.42,61.42,61.25,61.38,27400.0,46.3623,46.3623,46.234,46.3321,27400.0
2014-10-17 14:30:00,61.38,61.54,61.34,61.52,41600.0,46.3321,46.4529,46.302,46.4378,41600.0
2014-10-17 14:35:00,61.53,61.57,61.43,61.52,50600.0,46.4454,46.4756,46.3699,46.4378,50600.0
2014-10-17 14:40:00,61.52,61.69,61.52,61.64,42600.0,46.4378,46.5661,46.4378,46.5284,42600.0
2014-10-17 14:45:00,61.61,61.64,61.48,61.57,33400.0,46.5058,46.5284,46.4076,46.4756,33400.0
2014-10-17 14:50:00,61.56,61.59,61.47,61.53,32400.0,46.468,46.4907,46.4001,46.4454,32400.0
2014-10-17 14:55:00,61.54,61.56,61.44,61.55,48500.0,46.4529,46.468,46.3774,46.4605,48500.0
2014-10-17 15:00:00,61.56,61.56,61.3,61.4,46600.0,46.468,46.468,46.2718,46.3472,46600.0
2014-10-17 15:05:00,61.39,61.55,61.37,61.49,42000.0,46.3397,46.4605,46.3246,46.4152,42000.0
2014-10-17 15:10:00,61.49,61.74,61.49,61.74,45500.0,46.4152,46.6039,46.4152,46.6039,45500.0
2014-10-17 15:15:00,61.75,61.76,61.62,61.69,54900.0,46.6114,46.619,46.5133,46.5661,54900.0
2014-10-17 15:20:00,61.7,61.72,61.56,61.58,45300.0,46.5737,46.5888,46.468,46.4831,45300.0
2014-10-17 15:25:00,61.58,61.63,61.49,61.54,40700.0,46.4831,46.5209,46.4152,46.4529,40700.0
2014-10-17 15:30:00,61.55,61.67,61.5,61.5,54100.0,46.4605,46.551,46.4227,46.4227,54100.0
2014-10-17 15:35:00,61.49,61.56,61.45,61.5,73500.0,46.4152,46.468,46.385,46.4227,73500.0
2014-10-17 15:40:00,61.52,61.64,61.49,61.61,90300.0,46.4378,46.5284,46.4152,46.5058,90300.0
2014-10-17 15:45:00,61.61,61.67,61.44,61.48,106900.0,46.5058,46.551,46.3774,46.4076,106900.0
2014-10-17 15:50:00,61.47,61.52,61.41,61.49,116200.0,46.4001,46.4378,46.3548,46.4152,116200.0
2014-10-17 15:55:00,61.51,61.54,61.42,61.42,173900.0,46.4303,46.4529,46.3623,46.3623,173900.0
2014-10-20 09:30:00,60.97,60.97,60.64,60.78,78800.0,46.0227,46.0227,45.7736,45.8792,78800.0
2014-10-20 09:35:00,60.79,60.82,60.67,60.71,53400.0,45.8868,45.9094,45.7962,45.8264,53400.0
2014-10-20 09:40:00,60.71,60.82,60.66,60.76,51400.0,45.8264,45.9094,45.7887,45.8641,51400.0
2014-10-20 09:45:00,60.78,60.8,60.5,60.53,39300.0,45.8792,45.8943,45.6679,45.6905,39300.0
2014-10-20 09:50:00,60.51,60.56,60.37,60.46,45300.0,45.6754,45.7132,45.5698,45.6377,45300.0
2014-10-20 09:55:00,60.46,60.69,60.45,60.57,36900.0,45.6377,45.8113,45.6301,45.7207,36900.0
2014-10-20 10:00:00,60.61,60.68,60.42,60.62,26700.0,45.7509,45.8038,45.6075,45.7585,26700.0
2014-10-20 10:05:00,60.64,60.77,60.56,60.58,22700.0,45.7736,45.8717,45.7132,45.7283,22700.0
2014-10-20 10:10:00,60.56,60.72,60.56,60.6,16400.0,45.7132,45.8339,45.7132,45.7434,16400.0
2014-10-20 10:15:00,60.61,60.68,60.5,60.61,42100.0,45.7509,45.8038,45.6679,45.7509,42100.0
2014-10-20 10:20:00,60.63,60.99,60.61,60.99,26700.0,45.766,46.0378,45.7509,46.0378,26700.0
2014-10-20 10:25:00,60.97,60.99,60.82,60.83,17100.0,46.0227,46.0378,45.9094,45.917,17100.0
2014-10-20 10:30:00,60.83,60.9,60.72,60.74,15100.0,45.917,45.9698,45.8339,45.849,15100.0
2014-10-20 10:35:00,60.76,60.87,60.67,60.72,29300.0,45.8641,45.9472,45.7962,45.8339,29300.0
2014-10-20 10:40:00,60.71,60.87,60.64,60.84,24400.0,45.8264,45.9472,45.7736,45.9245,24400.0
2014-10-20 10:45:00,60.85,60.91,60.74,60.78,25400.0,45.9321,45.9774,45.849,45.8792,25400.0
2014-10-20 10:50:00,60.81,60.81,60.63,60.64,21000.0,45.9019,45.9019,45.766,45.7736,21000.0
2014-10-20 10:55:00,60.64,60.78,60.62,60.67,15700.0,45.7736,45.8792,45.7585,45.7962,15700.0
2014-10-20 11:00:00,60.68,60.69,60.62,60.66,22200.0,45.8038,45.8113,45.7585,45.7887,22200.0
2014-10-20 11:05:00,60.63,60.79,60.63,60.78,22600.0,45.766,45.8868,45.766,45.8792,22600.0
2014-10-20 11:10:00,60.8,60.84,60.67,60.79,26200.0,45.8943,45.9245,45.7962,45.8868,26200.0
2014-10-20 11:15:00,60.8,60.85,60.73,60.78,17400.0,45.8943,45.9321,45.8415,45.8792,17400.0
2014-10-20 11:20:00,60.79,60.85,60.71,60.84,15800.0,45.8868,45.9321,45.8264,45.9245,15800.0
2014-10-20 11:25:00,60.85,60.85,60.62,60.62,25800.0,45.9321,45.9321,45.7585,45.7585,25800.0
2014-10-20 11:30:00,60.63,60.68,60.58,60.67,31900.0,45.766,45.8038,45.7283,45.7962,31900.0
2014-10-20 11:35:00,60.68,60.75,60.64,60.67,18100.0,45.8038,45.8566,45.7736,45.7962,18100.0
2014-10-20 11:40:00,60.67,60.78,60.64,60.76,13700.0,45.7962,45.8792,45.7736,45.8641,13700.0
2014-10-20 11:45:00,60.75,60.77,60.69,60.72,12200.0,45.8566,45.8717,45.8113,45.8339,12200.0
2014-10-20 11:50:00,60.74,60.74,60.63,60.64,11200.0,45.849,45.849,45.766,45.7736,11200.0
2014-10-20 11:55:00,60.65,60.72,60.63,60.72,16700.0,45.7811,45.8339,45.766,45.8339,16700.0
2014-10-20 12:00:00,60.72,60.8,60.69,60.75,19300.0,45.8339,45.8943,45.8113,45.8566,19300.0
2014-10-20 12:05:00,60.76,60.77,60.7,60.71,17100.0,45.8641,45.8717,45.8189,45.8264,17100.0
2014-10-20 12:10:00,60.71,60.76,60.64,60.68,45500.0,45.8264,45.8641,45.7736,45.8038,45500.0
2014-10-20 12:15:00,60.67,60.73,60.63,60.7,13100.0,45.7962,45.8415,45.766,45.8189,13100.0
2014-10-20 12:20:00,60.71,60.75,60.69,60.73,24100.0,45.8264,45.8566,45.8113,45.8415,24100.0
2014-10-20 12:25:00,60.72,60.72,60.66,60.67,16500.0,45.8339,45.8339,45.7887,45.7962,16500.0
2014-10-20 12:30:00,60.68,60.68,60.62,60.68,27100.0,45.8038,45.8038,45.7585,45.8038,27100.0
2014-10-20 12:35:00,60.67,60.7,60.61,60.61,18800.0,45.7962,45.8189,45.7509,45.7509,18800.0
2014-10-20 12:40:00,60.61,60.65,60.6,60.61,15000.0,45.7509,45.7811,45.7434,45.7509,15000.0
2014-10-20 12:45:00,60.6,60.62,60.53,60.59,17300.0,45.7434,45.7585,45.6905,45.7358,17300.0
2014-10-20 12:50:00,60.6,60.61,60.56,60.6,12200.0,45.7434,45.7509,45.7132,45.7434,12200.0
2014-10-20 12:55:00,60.58,60.59,60.49,60.5,19000.0,45.7283,45.7358,45.6603,45.6679,19000.0
2014-10-20 13:00:00,60.51,60.56,60.49,60.54,13600.0,45.6754,45.7132,45.6603,45.6981,13600.0
2014-10-20 13:05:00,60.54,60.63,60.52,60.63,14000.0,45.6981,45.766,45.683,45.766,14000.0
2014-10-20 13:10:00,60.63,60.69,60.63,60.69,22200.0,45.766,45.8113,45.766,45.8113,22200.0
2014-10-20 13:15:00,60.69,60.71,60.67,60.69,10400.0,45.8113,45.8264,45.7962,45.8113,10400.0
2014-10-20 13:20:00,60.69,60.74,60.65,60.66,10800.0,45.8113,45.849,45.7811,45.7887,10800.0
2014-10-20 13:25:00,60.66,60.79,60.66,60.77,14100.0,45.7887,45.8868,45.7887,45.8717,14100.0
2014-10-20 13:30:00,60.77,60.77,60.7,60.73,14800.0,45.8717,45.8717,45.8189,45.8415,14800.0
2014-10-20 13:35:00,60.74,60.75,60.7,60.7,12300.0,45.849,45.8566,45.8189,45.8189,12300.0
2014-10-20 13:40:00,60.72,60.76,60.7,60.7,18200.0,45.8339,45.8641,45.8189,45.8189,18200.0
2014-10-20 13:45:00,60.71,60.75,60.67,60.68,11700.0,45.8264,45.8566,45.7962,45.8038,11700.0
2014-10-20 13:50:00,60.68,60.72,60.65,60.69,24100.0,45.8038,45.8339,45.7811,45.8113,24100.0
2014-10-20 13:55:00,60.7,60.78,60.68,60.69,16400.0,45.8189,45.8792,45.8038,45.8113,16400.0
2014-10-20 14:00:00,60.68,60.86,60.67,60.77,36600.0,45.8038,45.9396,45.7962,45.8717,36600.0
2014-10-20 14:05:00,60.77,60.82,60.76,60.76,15900.0,45.8717,45.9094,45.8641,45.8641,15900.0
2014-10-20 14:10:00,60.76,60.86,60.75,60.81,16100.0,45.8641,45.9396,45.8566,45.9019,16100.0
2014-10-20 14:15:00,60.8,60.8,60.66,60.66,20300.0,45.8943,45.8943,45.7887,45.7887,20300.0
2014-10-20 14:20:00,60.66,60.72,60.65,60.7,23500.0,45.7887,45.8339,45.7811,45.8189,23500.0
2014-10-20 14:25:00,60.71,60.74,60.67,60.74,23900.0,45.8264,45.849,45.7962,45.849,23900.0
2014-10-20 14:30:00,60.74,60.8,60.72,60.75,27800.0,45.849,45.8943,45.8339,45.8566,27800.0
2014-10-20 14:35:00,60.72,60.82,60.72,60.8,22600.0,45.8339,45.9094,45.8339,45.8943,22600.0
2014-10-20 14:40:00,60.8,60.91,60.79,60.87,24000.0,45.8943,45.9774,45.8868,45.9472,24000.0
2014-10-20 14:45:00,60.86,60.89,60.82,60.88,22400.0,45.9396,45.9623,45.9094,45.9547,22400.0
2014-10-20 14:50:00,60.88,60.99,60.84,60.98,50100.0,45.9547,46.0378,45.9245,46.0302,50100.0
2014-10-20 14:55:00,60.97,60.98,60.9,60.94,25300.0,46.0227,46.0302,45.9698,46.0,25300.0
2014-10-20 15:00:00,60.94,61.03,60.93,61.01,45800.0,46.0,46.0679,45.9925,46.0529,45800.0
2014-10-20 15:05:00,61.02,61.16,61.01,61.1,69900.0,46.0604,46.1661,46.0529,46.1208,69900.0
2014-10-20 15:10:00,61.11,61.18,61.1,61.16,85000.0,46.1283,46.1812,46.1208,46.1661,85000.0
2014-10-20 15:15:00,61.16,61.19,61.08,61.08,31400.0,46.1661,46.1887,46.1057,46.1057,31400.0
2014-10-20 15:20:00,61.07,61.07,61.01,61.03,31300.0,46.0981,46.0981,46.0529,46.0679,31300.0
2014-10-20 15:25:00,61.03,61.03,60.98,61.0,32200.0,46.0679,46.0679,46.0302,46.0453,32200.0
2014-10-20 15:30:00,61.0,61.11,60.96,61.11,39700.0,46.0453,46.1283,46.0151,46.1283,39700.0
2014-10-20 15:35:00,61.11,61.11,61.01,61.09,58200.0,46.1283,46.1283,46.0529,46.1132,58200.0
2014-10-20 15:40:00,61.09,61.16,61.09,61.15,58600.0,46.1132,46.1661,46.1132,46.1585,58600.0
2014-10-20 15:45:00,61.14,61.19,61.1,61.1,74600.0,46.151,46.1887,46.1208,46.1208,74600.0
2014-10-20 15:50:00,61.11,61.13,61.05,61.09,90500.0,46.1283,46.1434,46.083,46.1132,90500.0
2014-10-20 15:55:00,61.09,61.14,61.06,61.09,118000.0,46.1132,46.151,46.0906,46.1132,118000.0
2014-10-21 09:30:00,61.7,61.91,61.63,61.73,79500.0,46.5737,46.7322,46.5209,46.5963,79500.0
2014-10-21 09:35:00,61.7,61.93,61.67,61.8,31600.0,46.5737,46.7473,46.551,46.6492,31600.0
2014-10-21 09:40:00,61.77,62.07,61.77,62.01,46700.0,46.6265,46.853,46.6265,46.8077,46700.0
2014-10-21 09:45:00,62.04,62.45,62.04,62.35,33800.0,46.8303,47.1398,46.8303,47.0643,33800.0
2014-10-21 09:50:00,62.39,62.55,62.38,62.45,52500.0,47.0945,47.2153,47.087,47.1398,52500.0
2014-10-21 09:55:00,62.48,62.54,62.44,62.53,34400.0,47.1625,47.2078,47.1323,47.2002,34400.0
2014-10-21 10:00:00,62.54,62.56,62.34,62.37,60000.0,47.2078,47.2229,47.0568,47.0794,60000.0
2014-10-21 10:05:00,62.37,62.42,62.23,62.42,50400.0,47.0794,47.1172,46.9738,47.1172,50400.0
2014-10-21 10:10:00,62.4,62.53,62.4,62.52,24900.0,47.1021,47.2002,47.1021,47.1927,24900.0
2014-10-21 10:15:00,62.52,62.55,62.38,62.47,47300.0,47.1927,47.2153,47.087,47.1549,47300.0
2014-10-21 10:20:00,62.47,62.54,62.46,62.54,37600.0,47.1549,47.2078,47.1474,47.2078,37600.0
2014-10-21 10:25:00,62.55,62.62,62.51,62.55,22000.0,47.2153,47.2681,47.1851,47.2153,22000.0
2014-10-21 10:30:00,62.57,62.64,62.53,62.58,24700.0,47.2304,47.2832,47.2002,47.238,24700.0
2014-10-21 10:35:00,62.58,62.58,62.49,62.5,17500.0,47.238,47.238,47.17,47.1776,17500.0
2014-10-21 10:40:00,62.52,62.64,62.5,62.64,26600.0,47.1927,47.2832,47.1776,47.2832,26600.0
2014-10-21 10:45:00,62.64,62.65,62.6,62.62,16400.0,47.2832,47.2908,47.2531,47.2681,16400.0
2014-10-21 10:50:00,62.64,62.65,62.57,62.59,25300.0,47.2832,47.2908,47.2304,47.2455,25300.0
2014-10-21 10:55:00,62.6,62.65,62.58,62.65,21600.0,47.2531,47.2908,47.238,47.2908,21600.0
2014-10-21 11:00:00,62.64,62.74,62.64,62.69,31200.0,47.2832,47.3587,47.2832,47.321,31200.0
2014-10-21 11:05:00,62.7,62.73,62.65,62.72,22300.0,47.3285,47.3512,47.2908,47.3436,22300.0
2014-10-21 11:10:00,62.71,62.71,62.5,62.52,15200.0,47.3361,47.3361,47.1776,47.1927,15200.0
2014-10-21 11:15:00,62.52,62.56,62.44,62.44,15800.0,47.1927,47.2229,47.1323,47.1323,15800.0
2014-10-21 11:20:00,62.46,62.53,62.45,62.47,22400.0,47.1474,47.2002,47.1398,47.1549,22400.0
2014-10-21 11:25:00,62.47,62.51,62.43,62.51,20400.0,47.1549,47.1851,47.1247,47.1851,20400.0
2014-10-21 11:30:00,62.51,62.55,62.5,62.53,23300.0,47.1851,47.2153,47.1776,47.2002,23300.0
2014-10-21 11:35:00,62.53,62.56,62.51,62.51,27700.0,47.2002,47.2229,47.1851,47.1851,27700.0
2014-10-21 11:40:00,62.51,62.6,62.51,62.54,20800.0,47.1851,47.2531,47.1851,47.2078,20800.0
2014-10-21 11:45:00,62.55,62.6,62.51,62.51,19900.0,47.2153,47.2531,47.1851,47.1851,19900.0
2014-10-21 11:50:00,62.5,62.53,62.48,62.53,14200.0,47.1776,47.2002,47.1625,47.2002,14200.0
2014-10-21 11:55:00,62.53,62.6,62.53,62.57,13000.0,47.2002,47.2531,47.2002,47.2304,13000.0
2014-10-21 12:00:00,62.57,62.6,62.54,62.58,15100.0,47.2304,47.2531,47.2078,47.238,15100.0
2014-10-21 12:05:00,62.58,62.6,62.54,62.57,16000.0,47.238,47.2531,47.2078,47.2304,16000.0
2014-10-21 12:10:00,62.56,62.64,62.54,62.62,12700.0,47.2229,47.2832,47.2078,47.2681,12700.0
2014-10-21 12:15:00,62.63,62.64,62.58,62.64,11000.0,47.2757,47.2832,47.238,47.2832,11000.0
2014-10-21 12:20:00,62.64,62.69,62.62,62.69,10800.0,47.2832,47.321,47.2681,47.321,10800.0
2014-10-21 12:25:00,62.68,62.71,62.64,62.68,13000.0,47.3134,47.3361,47.2832,47.3134,13000.0
2014-10-21 12:30:00,62.67,62.67,62.58,62.6,10000.0,47.3059,47.3059,47.238,47.2531,10000.0
2014-10-21 12:35:00,62.58,62.65,62.55,62.57,16100.0,47.238,47.2908,47.2153,47.2304,16100.0
2014-10-21 12:40:00,62.57,62.63,62.53,62.56,6800.0,47.2304,47.2757,47.2002,47.2229,6800.0
2014-10-21 12:45:00,62.57,62.6,62.56,62.59,8600.0,47.2304,47.2531,47.2229,47.2455,8600.0
2014-10-21 12:50:00,62.59,62.59,62.47,62.48,16000.0,47.2455,47.2455,47.1549,47.1625,16000.0
2014-10-21 12:55:00,62.49,62.49,62.43,62.46,10300.0,47.17,47.17,47.1247,47.1474,10300.0
2014-10-21 13:00:00,62.45,62.51,62.43,62.47,27500.0,47.1398,47.1851,47.1247,47.1549,27500.0
2014-10-21 13:05:00,62.48,62.48,62.39,62.4,18700.0,47.1625,47.1625,47.0945,47.1021,18700.0
2014-10-21 13:10:00,62.4,62.44,62.38,62.42,12500.0,47.1021,47.1323,47.087,47.1172,12500.0
2014-10-21 13:15:00,62.42,62.43,62.39,62.4,18200.0,47.1172,47.1247,47.0945,47.1021,18200.0
2014-10-21 13:20:00,62.4,62.43,62.35,62.37,13700.0,47.1021,47.1247,47.0643,47.0794,13700.0
2014-10-21 13:25:00,62.37,62.45,62.37,62.44,16100.0,47.0794,47.1398,47.0794,47.1323,16100.0
2014-10-21 13:30:00,62.46,62.65,62.46,62.65,38100.0,47.1474,47.2908,47.1474,47.2908,38100.0
2014-10-21 13:35:00,62.64,62.69,62.59,62.65,21400.0,47.2832,47.321,47.2455,47.2908,21400.0
2014-10-21 13:40:00,62.66,62.72,62.65,62.71,10800.0,47.2983,47.3436,47.2908,47.3361,10800.0
2014-10-21 13:45:00,62.71,62.74,62.68,62.71,16400.0,47.3361,47.3587,47.3134,47.3361,16400.0
2014-10-21 13:50:00,62.72,62.79,62.72,62.72,15200.0,47.3436,47.3965,47.3436,47.3436,15200.0
2014-10-21 13:55:00,62.72,62.74,62.68,62.73,11900.0,47.3436,47.3587,47.3134,47.3512,11900.0
2014-10-21 14:00:00,62.73,62.75,62.69,62.71,12000.0,47.3512,47.3663,47.321,47.3361,12000.0
2014-10-21 14:05:00,62.71,62.81,62.71,62.8,19000.0,47.3361,47.4116,47.3361,47.404,19000.0
2014-10-21 14:10:00,62.8,62.8,62.71,62.75,42500.0,47.404,47.404,47.3361,47.3663,42500.0
2014-10-21 14:15:00,62.75,62.76,62.71,62.71,28500.0,47.3663,47.3738,47.3361,47.3361,28500.0
2014-10-21 14:20:00,62.71,62.75,62.71,62.74,16000.0,47.3361,47.3663,47.3361,47.3587,16000.0
2014-10-21 14:25:00,62.74,62.75,62.7,62.74,61100.0,47.3587,47.3663,47.3285,47.3587,61100.0
2014-10-21 14:30:00,62.73,62.85,62.72,62.84,76500.0,47.3512,47.4418,47.3436,47.4342,76500.0
2014-10-21 14:35:00,62.83,62.84,62.79,62.82,12300.0,47.4267,47.4342,47.3965,47.4191,12300.0
2014-10-21 14:40:00,62.82,62.83,62.8,62.81,13900.0,47.4191,47.4267,47.404,47.4116,13900.0
2014-10-21 14:45:00,62.83,62.85,62.73,62.75,25400.0,47.4267,47.4418,47.3512,47.3663,25400.0
2014-10-21 14:50:00,62.76,62.78,62.71,62.78,17400.0,47.3738,47.3889,47.3361,47.3889,17400.0
2014-10-21 14:55:00,62.78,62.8,62.77,62.78,18400.0,47.3889,47.404,47.3814,47.3889,18400.0
2014-10-21 15:00:00,62.79,62.85,62.78,62.84,16500.0,47.3965,47.4418,47.3889,47.4342,16500.0
2014-10-21 15:05:00,62.85,62.85,62.82,62.83,18900.0,47.4418,47.4418,47.4191,47.4267,18900.0
2014-10-21 15:10:00,62.84,62.91,62.82,62.91,44500.0,47.4342,47.4871,47.4191,47.4871,44500.0
2014-10-21 15:15:00,62.92,62.92,62.85,62.9,15100.0,47.4946,47.4946,47.4418,47.4795,15100.0
2014-10-21 15:20:00,62.91,62.97,62.9,62.95,29600.0,47.4871,47.5323,47.4795,47.5172,29600.0
2014-10-21 15:25:00,62.95,62.99,62.9,62.98,28900.0,47.5172,47.5474,47.4795,47.5399,28900.0
2014-10-21 15:30:00,62.97,62.97,62.87,62.9,22900.0,47.5323,47.5323,47.4569,47.4795,22900.0
2014-10-21 15:35:00,62.91,62.91,62.83,62.86,33200.0,47.4871,47.4871,47.4267,47.4493,33200.0
2014-10-21 15:40:00,62.86,62.91,62.85,62.89,24100.0,47.4493,47.4871,47.4418,47.472,24100.0
2014-10-21 15:45:00,62.89,62.93,62.86,62.87,58200.0,47.472,47.5021,47.4493,47.4569,58200.0
2014-10-21 15:50:00,62.87,62.9,62.83,62.9,42400.0,47.4569,47.4795,47.4267,47.4795,42400.0
2014-10-21 15:55:00,62.88,62.89,62.84,62.87,76500.0,47.4644,47.472,47.4342,47.4569,76500.0
2014-10-22 09:30:00,62.91,63.0,62.63,62.72,72600.0,47.4871,47.555,47.2757,47.3436,72600.0
2014-10-22 09:35:00,62.77,62.78,62.3,62.3,41900.0,47.3814,47.3889,47.0266,47.0266,41900.0
2014-10-22 09:40:00,62.31,62.56,62.3,62.56,63300.0,47.0341,47.2229,47.0266,47.2229,63300.0
2014-10-22 09:45:00,62.57,62.67,62.5,62.54,32800.0,47.2304,47.3059,47.1776,47.2078,32800.0
2014-10-22 09:50:00,62.55,62.62,62.44,62.51,28400.0,47.2153,47.2681,47.1323,47.1851,28400.0
2014-10-22 09:55:00,62.52,62.53,62.44,62.53,28900.0,47.1927,47.2002,47.1323,47.2002,28900.0
2014-10-22 10:00:00,62.54,62.59,62.49,62.55,28400.0,47.2078,47.2455,47.17,47.2153,28400.0
2014-10-22 10:05:00,62.54,62.57,62.46,62.5,28800.0,47.2078,47.2304,47.1474,47.1776,28800.0
2014-10-22 10:10:00,62.5,62.52,62.41,62.45,20500.0,47.1776,47.1927,47.1096,47.1398,20500.0
2014-10-22 10:15:00,62.44,62.53,62.43,62.52,18900.0,47.1323,47.2002,47.1247,47.1927,18900.0
2014-10-22 10:20:00,62.54,62.61,62.5,62.61,17600.0,47.2078,47.2606,47.1776,47.2606,17600.0
2014-10-22 10:25:00,62.61,62.68,62.58,62.63,17800.0,47.2606,47.3134,47.238,47.2757,17800.0
2014-10-22 10:30:00,62.62,62.62,62.47,62.53,26800.0,47.2681,47.2681,47.1549,47.2002,26800.0
2014-10-22 10:35:00,62.53,62.53,62.43,62.5,18200.0,47.2002,47.2002,47.1247,47.1776,18200.0
2014-10-22 10:40:00,62.5,62.53,62.48,62.53,14200.0,47.1776,47.2002,47.1625,47.2002,14200.0
2014-10-22 10:45:00,62.52,62.6,62.49,62.53,21300.0,47.1927,47.2531,47.17,47.2002,21300.0
2014-10-22 10:50:00,62.53,62.6,62.53,62.6,19100.0,47.2002,47.2531,47.2002,47.2531,19100.0
2014-10-22 10:55:00,62.6,62.62,62.54,62.57,16300.0,47.2531,47.2681,47.2078,47.2304,16300.0
2014-10-22 11:00:00,62.57,62.66,62.57,62.63,21200.0,47.2304,47.2983,47.2304,47.2757,21200.0
2014-10-22 11:05:00,62.63,62.66,62.6,62.63,20700.0,47.2757,47.2983,47.2531,47.2757,20700.0
2014-10-22 11:10:00,62.63,62.79,62.62,62.75,27400.0,47.2757,47.3965,47.2681,47.3663,27400.0
2014-10-22 11:15:00,62.77,62.79,62.72,62.73,12100.0,47.3814,47.3965,47.3436,47.3512,12100.0
2014-10-22 11:20:00,62.72,62.74,62.7,62.71,15400.0,47.3436,47.3587,47.3285,47.3361,15400.0
2014-10-22 11:25:00,62.71,62.72,62.63,62.65,18200.0,47.3361,47.3436,47.2757,47.2908,18200.0
2014-10-22 11:30:00,62.66,62.66,62.59,62.62,29200.0,47.2983,47.2983,47.2455,47.2681,29200.0
2014-10-22 11:35:00,62.62,62.64,62.55,62.55,17500.0,47.2681,47.2832,47.2153,47.2153,17500.0
2014-10-22 11:40:00,62.55,62.56,62.53,62.55,16700.0,47.2153,47.2229,47.2002,47.2153,16700.0
2014-10-22 11:45:00,62.56,62.58,62.51,62.52,14200.0,47.2229,47.238,47.1851,47.1927,14200.0
2014-10-22 11:50:00,62.52,62.54,62.47,62.47,13400.0,47.1927,47.2078,47.1549,47.1549,13400.0
2014-10-22 11:55:00,62.48,62.49,62.44,62.45,8900.0,47.1625,47.17,47.1323,47.1398,8900.0
2014-10-22 12:00:00,62.46,62.49,62.44,62.45,15800.0,47.1474,47.17,47.1323,47.1398,15800.0
2014-10-22 12:05:00,62.44,62.44,62.31,62.34,32300.0,47.1323,47.1323,47.0341,47.0568,32300.0
2014-10-22 12:10:00,62.34,62.36,62.27,62.27,22800.0,47.0568,47.0719,47.004,47.004,22800.0
2014-10-22 12:15:00,62.28,62.28,62.12,62.14,29900.0,47.0115,47.0115,46.8907,46.9058,29900.0
2014-10-22 12:20:00,62.13,62.2,62.13,62.2,17000.0,46.8983,46.9511,46.8983,46.9511,17000.0
2014-10-22 12:25:00,62.2,62.26,62.18,62.22,20600.0,46.9511,46.9964,46.936,46.9662,20600.0
2014-10-22 12:30:00,62.23,62.28,62.21,62.25,21900.0,46.9738,47.0115,46.9587,46.9889,21900.0
2014-10-22 12:35:00,62.26,62.27,62.15,62.15,16400.0,46.9964,47.004,46.9134,46.9134,16400.0
2014-10-22 12:40:00,62.15,62.17,62.05,62.06,26400.0,46.9134,46.9285,46.8379,46.8454,26400.0
2014-10-22 12:45:00,62.05,62.16,62.05,62.06,18300.0,46.8379,46.9209,46.8379,46.8454,18300.0
2014-10-22 12:50:00,62.05,62.11,62.02,62.09,17600.0,46.8379,46.8832,46.8152,46.8681,17600.0
2014-10-22 12:55:00,62.08,62.13,62.05,62.13,32300.0,46.8605,46.8983,46.8379,46.8983,32300.0
2014-10-22 13:00:00,62.13,62.16,62.09,62.15,33800.0,46.8983,46.9209,46.8681,46.9134,33800.0
2014-10-22 13:05:00,62.15,62.21,62.13,62.2,23300.0,46.9134,46.9587,46.8983,46.9511,23300.0
2014-10-22 13:10:00,62.2,62.2,62.09,62.09,22300.0,46.9511,46.9511,46.8681,46.8681,22300.0
2014-10-22 13:15:00,62.09,62.1,62.04,62.05,31600.0,46.8681,46.8756,46.8303,46.8379,31600.0
2014-10-22 13:20:00,62.05,62.06,61.93,61.94,24500.0,46.8379,46.8454,46.7473,46.7549,24500.0
2014-10-22 13:25:00,61.92,61.93,61.8,61.84,36300.0,46.7398,46.7473,46.6492,46.6794,36300.0
2014-10-22 13:30:00,61.83,61.83,61.74,61.78,28200.0,46.6718,46.6718,46.6039,46.6341,28200.0
2014-10-22 13:35:00,61.78,61.83,61.78,61.83,25700.0,46.6341,46.6718,46.6341,46.6718,25700.0
2014-10-22 13:40:00,61.82,61.85,61.8,61.83,27500.0,46.6643,46.6869,46.6492,46.6718,27500.0
2014-10-22 13:45:00,61.83,61.83,61.73,61.74,22200.0,46.6718,46.6718,46.5963,46.6039,22200.0
2014-10-22 13:50:00,61.74,61.75,61.69,61.73,30400.0,46.6039,46.6114,46.5661,46.5963,30400.0
2014-10-22 13:55:00,61.73,61.73,61.62,61.64,27900.0,46.5963,46.5963,46.5133,46.5284,27900.0
2014-10-22 14:00:00,61.64,61.66,61.6,61.62,27800.0,46.5284,46.5435,46.4982,46.5133,27800.0
2014-10-22 14:05:00,61.63,61.7,61.61,61.67,30400.0,46.5209,46.5737,46.5058,46.551,30400.0
2014-10-22 14:10:00,61.66,61.71,61.66,61.68,22100.0,46.5435,46.5812,46.5435,46.5586,22100.0
2014-10-22 14:15:00,61.67,61.67,61.59,61.6,32900.0,46.551,46.551,46.4907,46.4982,32900.0
2014-10-22 14:20:00,61.6,61.62,61.51,61.55,23500.0,46.4982,46.5133,46.4303,46.4605,23500.0
2014-10-22 14:25:00,61.54,61.61,61.53,61.54,19700.0,46.4529,46.5058,46.4454,46.4529,19700.0
2014-10-22 14:30:00,61.55,61.56,61.42,61.43,34300.0,46.4605,46.468,46.3623,46.3699,34300.0
2014-10-22 14:35:00,61.44,61.48,61.42,61.46,24500.0,46.3774,46.4076,46.3623,46.3925,24500.0
2014-10-22 14:40:00,61.47,61.6,61.44,61.58,27600.0,46.4001,46.4982,46.3774,46.4831,27600.0
2014-10-22 14:45:00,61.6,61.66,61.57,61.63,15700.0,46.4982,46.5435,46.4756,46.5209,15700.0
2014-10-22 14:50:00,61.63,61.64,61.56,61.57,18800.0,46.5209,46.5284,46.468,46.4756,18800.0
2014-10-22 14:55:00,61.58,61.7,61.57,61.7,39700.0,46.4831,46.5737,46.4756,46.5737,39700.0
2014-10-22 15:00:00,61.69,61.72,61.64,61.66,30700.0,46.5661,46.5888,46.5284,46.5435,30700.0
2014-10-22 15:05:00,61.67,61.67,61.48,61.49,135300.0,46.551,46.551,46.4076,46.4152,135300.0
2014-10-22 15:10:00,61.5,61.51,61.44,61.5,50300.0,46.4227,46.4303,46.3774,46.4227,50300.0
2014-10-22 15:15:00,61.5,61.51,61.38,61.38,45700.0,46.4227,46.4303,46.3321,46.3321,45700.0
2014-10-22 15:20:00,61.38,61.42,61.34,61.34,68900.0,46.3321,46.3623,46.302,46.302,68900.0
2014-10-22 15:25:00,61.33,61.38,61.32,61.35,60600.0,46.2944,46.3321,46.2869,46.3095,60600.0
2014-10-22 15:30:00,61.35,61.35,61.19,61.22,84800.0,46.3095,46.3095,46.1887,46.2114,84800.0
2014-10-22 15:35:00,61.22,61.28,61.2,61.25,46600.0,46.2114,46.2567,46.1963,46.234,46600.0
2014-10-22 15:40:00,61.25,61.26,61.18,61.18,81900.0,46.234,46.2416,46.1812,46.1812,81900.0
2014-10-22 15:45:00,61.18,61.18,61.02,61.03,104900.0,46.1812,46.1812,46.0604,46.0679,104900.0
2014-10-22 15:50:00,61.03,61.16,61.03,61.14,116300.0,46.0679,46.1661,46.0679,46.151,116300.0
2014-10-22 15:55:00,61.15,61.16,61.05,61.09,144700.0,46.1585,46.1661,46.083,46.1132,144700.0
2014-10-23 09:30:00,62.08,62.3,62.08,62.16,67000.0,46.8605,47.0266,46.8605,46.9209,67000.0
2014-10-23 09:35:00,62.19,62.39,62.16,62.32,28800.0,46.9436,47.0945,46.9209,47.0417,28800.0
2014-10-23 09:40:00,62.34,62.41,61.98,62.1,26800.0,47.0568,47.1096,46.785,46.8756,26800.0
2014-10-23 09:45:00,62.15,62.16,61.99,62.02,28500.0,46.9134,46.9209,46.7926,46.8152,28500.0
2014-10-23 09:50:00,62.04,62.13,61.92,62.08,50300.0,46.8303,46.8983,46.7398,46.8605,50300.0
2014-10-23 09:55:00,62.11,62.19,62.06,62.16,16900.0,46.8832,46.9436,46.8454,46.9209,16900.0
2014-10-23 10:00:00,62.15,62.39,62.15,62.36,28100.0,46.9134,47.0945,46.9134,47.0719,28100.0
2014-10-23 10:05:00,62.36,62.69,62.35,62.68,54800.0,47.0719,47.321,47.0643,47.3134,54800.0
2014-10-23 10:10:00,62.68,62.81,62.65,62.8,49000.0,47.3134,47.4116,47.2908,47.404,49000.0
2014-10-23 10:15:00,62.8,62.95,62.8,62.87,52500.0,47.404,47.5172,47.404,47.4569,52500.0
2014-10-23 10:20:00,62.87,62.89,62.76,62.86,25800.0,47.4569,47.472,47.3738,47.4493,25800.0
2014-10-23 10:25:00,62.87,62.88,62.66,62.66,52000.0,47.4569,47.4644,47.2983,47.2983,52000.0
2014-10-23 10:30:00,62.68,62.84,62.65,62.84,40600.0,47.3134,47.4342,47.2908,47.4342,40600.0
2014-10-23 10:35:00,62.83,62.86,62.73,62.76,24100.0,47.4267,47.4493,47.3512,47.3738,24100.0
2014-10-23 10:40:00,62.76,62.76,62.68,62.76,22700.0,47.3738,47.3738,47.3134,47.3738,22700.0
2014-10-23 10:45:00,62.77,62.77,62.65,62.7,30700.0,47.3814,47.3814,47.2908,47.3285,30700.0
2014-10-23 10:50:00,62.68,62.75,62.65,62.74,55600.0,47.3134,47.3663,47.2908,47.3587,55600.0
2014-10-23 10:55:00,62.74,62.78,62.73,62.78,21900.0,47.3587,47.3889,47.3512,47.3889,21900.0
2014-10-23 11:00:00,62.78,62.8,62.73,62.73,19600.0,47.3889,47.404,47.3512,47.3512,19600.0
2014-10-23 11:05:00,62.74,62.92,62.74,62.91,36800.0,47.3587,47.4946,47.3587,47.4871,36800.0
2014-10-23 11:10:00,62.92,62.95,62.87,62.94,31800.0,47.4946,47.5172,47.4569,47.5097,31800.0
2014-10-23 11:15:00,62.94,62.96,62.74,62.75,26800.0,47.5097,47.5248,47.3587,47.3663,26800.0
2014-10-23 11:20:00,62.74,62.74,62.64,62.64,42500.0,47.3587,47.3587,47.2832,47.2832,42500.0
2014-10-23 11:25:00,62.66,62.68,62.57,62.57,19300.0,47.2983,47.3134,47.2304,47.2304,19300.0
2014-10-23 11:30:00,62.56,62.58,62.5,62.53,46600.0,47.2229,47.238,47.1776,47.2002,46600.0
2014-10-23 11:35:00,62.53,62.53,62.35,62.36,62700.0,47.2002,47.2002,47.0643,47.0719,62700.0
2014-10-23 11:40:00,62.37,62.47,62.33,62.38,57300.0,47.0794,47.1549,47.0492,47.087,57300.0
2014-10-23 11:45:00,62.39,62.55,62.36,62.54,59200.0,47.0945,47.2153,47.0719,47.2078,59200.0
2014-10-23 11:50:00,62.54,62.54,62.5,62.51,24900.0,47.2078,47.2078,47.1776,47.1851,24900.0
2014-10-23 11:55:00,62.52,62.54,62.5,62.5,26000.0,47.1927,47.2078,47.1776,47.1776,26000.0
2014-10-23 12:00:00,62.5,62.54,62.5,62.52,49900.0,47.1776,47.2078,47.1776,47.1927,49900.0
2014-10-23 12:05:00,62.53,62.61,62.52,62.52,33300.0,47.2002,47.2606,47.1927,47.1927,33300.0
2014-10-23 12:10:00,62.52,62.53,62.5,62.51,23200.0,47.1927,47.2002,47.1776,47.1851,23200.0
2014-10-23 12:15:00,62.51,62.52,62.5,62.5,23600.0,47.1851,47.1927,47.1776,47.1776,23600.0
2014-10-23 12:20:00,62.51,62.54,62.26,62.52,25300.0,47.1851,47.2078,46.9964,47.1927,25300.0
2014-10-23 12:25:00,62.51,62.53,62.5,62.51,28300.0,47.1851,47.2002,47.1776,47.1851,28300.0
2014-10-23 12:30:00,62.51,62.52,62.46,62.47,47500.0,47.1851,47.1927,47.1474,47.1549,47500.0
2014-10-23 12:35:00,62.47,62.48,62.44,62.46,12000.0,47.1549,47.1625,47.1323,47.1474,12000.0
2014-10-23 12:40:00,62.46,62.46,62.39,62.41,21300.0,47.1474,47.1474,47.0945,47.1096,21300.0
2014-10-23 12:45:00,62.41,62.52,62.4,62.5,30200.0,47.1096,47.1927,47.1021,47.1776,30200.0
2014-10-23 12:50:00,62.5,62.53,62.48,62.48,18300.0,47.1776,47.2002,47.1625,47.1625,18300.0
2014-10-23 12:55:00,62.47,62.47,62.37,62.42,12800.0,47.1549,47.1549,47.0794,47.1172,12800.0
2014-10-23 13:00:00,62.43,62.49,62.43,62.45,12300.0,47.1247,47.17,47.1247,47.1398,12300.0
2014-10-23 13:05:00,62.46,62.54,62.46,62.54,15400.0,47.1474,47.2078,47.1474,47.2078,15400.0
2014-10-23 13:10:00,62.53,62.57,62.51,62.55,14800.0,47.2002,47.2304,47.1851,47.2153,14800.0
2014-10-23 13:15:00,62.55,62.58,62.52,62.53,16300.0,47.2153,47.238,47.1927,47.2002,16300.0
2014-10-23 13:20:00,62.53,62.53,62.5,62.5,19400.0,47.2002,47.2002,47.1776,47.1776,19400.0
2014-10-23 13:25:00,62.51,62.55,62.49,62.55,17600.0,47.1851,47.2153,47.17,47.2153,17600.0
2014-10-23 13:30:00,62.57,62.58,62.53,62.58,28500.0,47.2304,47.238,47.2002,47.238,28500.0
2014-10-23 13:35:00,62.57,62.6,62.55,62.58,15200.0,47.2304,47.2531,47.2153,47.238,15200.0
2014-10-23 13:40:00,62.58,62.58,62.52,62.53,14500.0,47.238,47.238,47.1927,47.2002,14500.0
2014-10-23 13:45:00,62.54,62.61,62.53,62.59,27500.0,47.2078,47.2606,47.2002,47.2455,27500.0
2014-10-23 13:50:00,62.59,62.6,62.56,62.59,30300.0,47.2455,47.2531,47.2229,47.2455,30300.0
2014-10-23 13:55:00,62.6,62.61,62.57,62.6,56400.0,47.2531,47.2606,47.2304,47.2531,56400.0
2014-10-23 14:00:00,62.6,62.71,62.59,62.71,50900.0,47.2531,47.3361,47.2455,47.3361,50900.0
2014-10-23 14:05:00,62.7,62.76,62.68,62.74,33300.0,47.3285,47.3738,47.3134,47.3587,33300.0
2014-10-23 14:10:00,62.74,62.83,62.73,62.82,28100.0,47.3587,47.4267,47.3512,47.4191,28100.0
2014-10-23 14:15:00,62.82,62.9,62.81,62.9,17300.0,47.4191,47.4795,47.4116,47.4795,17300.0
2014-10-23 14:20:00,62.9,63.03,62.88,63.03,30200.0,47.4795,47.5776,47.4644,47.5776,30200.0
2014-10-23 14:25:00,63.03,63.05,62.97,62.98,77900.0,47.5776,47.5927,47.5323,47.5399,77900.0
2014-10-23 14:30:00,62.99,62.99,62.9,62.9,55100.0,47.5474,47.5474,47.4795,47.4795,55100.0
2014-10-23 14:35:00,62.91,62.99,62.91,62.99,14300.0,47.4871,47.5474,47.4871,47.5474,14300.0
2014-10-23 14:40:00,62.99,63.04,62.99,63.04,26100.0,47.5474,47.5852,47.5474,47.5852,26100.0
2014-10-23 14:45:00,63.04,63.06,63.03,63.05,34000.0,47.5852,47.6003,47.5776,47.5927,34000.0
2014-10-23 14:50:00,63.05,63.08,62.94,62.96,50900.0,47.5927,47.6154,47.5097,47.5248,50900.0
2014-10-23 14:55:00,62.94,62.94,62.66,62.85,43900.0,47.5097,47.5097,47.2983,47.4418,43900.0
2014-10-23 15:00:00,62.85,62.85,62.61,62.61,32900.0,47.4418,47.4418,47.2606,47.2606,32900.0
2014-10-23 15:05:00,62.61,62.74,62.61,62.71,34600.0,47.2606,47.3587,47.2606,47.3361,34600.0
2014-10-23 15:10:00,62.7,62.87,62.66,62.79,28300.0,47.3285,47.4569,47.2983,47.3965,28300.0
2014-10-23 15:15:00,62.78,62.82,62.69,62.77,23400.0,47.3889,47.4191,47.321,47.3814,23400.0
2014-10-23 15:20:00,62.75,62.81,62.71,62.74,37900.0,47.3663,47.4116,47.3361,47.3587,37900.0
2014-10-23 15:25:00,62.73,62.79,62.68,62.76,30800.0,47.3512,47.3965,47.3134,47.3738,30800.0
2014-10-23 15:30:00,62.76,63.02,62.74,63.02,56300.0,47.3738,47.5701,47.3587,47.5701,56300.0
2014-10-23 15:35:00,63.0,63.02,62.79,62.8,59900.0,47.555,47.5701,47.3965,47.404,59900.0
2014-10-23 15:40:00,62.79,62.86,62.69,62.86,65600.0,47.3965,47.4493,47.321,47.4493,65600.0
2014-10-23 15:45:00,62.87,62.88,62.8,62.82,75900.0,47.4569,47.4644,47.404,47.4191,75900.0
2014-10-23 15:50:00,62.82,62.86,62.72,62.75,91100.0,47.4191,47.4493,47.3436,47.3663,91100.0
2014-10-23 15:55:00,62.75,62.78,62.6,62.74,115500.0,47.3663,47.3889,47.2531,47.3587,115500.0
2014-10-24 09:30:00,62.73,62.87,62.6,62.67,31300.0,47.3512,47.4569,47.2531,47.3059,31300.0
2014-10-24 09:35:00,62.64,62.92,62.55,62.85,15800.0,47.2832,47.4946,47.2153,47.4418,15800.0
2014-10-24 09:40:00,62.87,62.88,62.67,62.72,12200.0,47.4569,47.4644,47.3059,47.3436,12200.0
2014-10-24 09:45:00,62.69,62.8,62.65,62.77,31400.0,47.321,47.404,47.2908,47.3814,31400.0
2014-10-24 09:50:00,62.75,62.76,62.53,62.53,20200.0,47.3663,47.3738,47.2002,47.2002,20200.0
2014-10-24 09:55:00,62.55,62.59,62.5,62.59,14400.0,47.2153,47.2455,47.1776,47.2455,14400.0
2014-10-24 10:00:00,62.59,62.72,62.53,62.56,19000.0,47.2455,47.3436,47.2002,47.2229,19000.0
2014-10-24 10:05:00,62.56,62.63,62.47,62.61,43200.0,47.2229,47.2757,47.1549,47.2606,43200.0
2014-10-24 10:10:00,62.62,62.78,62.58,62.76,20900.0,47.2681,47.3889,47.238,47.3738,20900.0
2014-10-24 10:15:00,62.76,62.92,62.67,62.91,20700.0,47.3738,47.4946,47.3059,47.4871,20700.0
2014-10-24 10:20:00,62.93,62.93,62.79,62.79,31500.0,47.5021,47.5021,47.3965,47.3965,31500.0
2014-10-24 10:25:00,62.78,62.8,62.68,62.7,13400.0,47.3889,47.404,47.3134,47.3285,13400.0
2014-10-24 10:30:00,62.7,62.9,62.7,62.9,12300.0,47.3285,47.4795,47.3285,47.4795,12300.0
2014-10-24 10:35:00,62.9,62.94,62.82,62.82,9200.0,47.4795,47.5097,47.4191,47.4191,9200.0
2014-10-24 10:40:00,62.82,62.84,62.7,62.7,10100.0,47.4191,47.4342,47.3285,47.3285,10100.0
2014-10-24 10:45:00,62.7,62.7,62.6,62.6,14700.0,47.3285,47.3285,47.2531,47.2531,14700.0
2014-10-24 10:50:00,62.6,62.76,62.58,62.72,14600.0,47.2531,47.3738,47.238,47.3436,14600.0
2014-10-24 10:55:00,62.7,62.77,62.69,62.77,9800.0,47.3285,47.3814,47.321,47.3814,9800.0
2014-10-24 11:00:00,62.76,62.81,62.69,62.72,14900.0,47.3738,47.4116,47.321,47.3436,14900.0
2014-10-24 11:05:00,62.72,62.78,62.69,62.7,15100.0,47.3436,47.3889,47.321,47.3285,15100.0
2014-10-24 11:10:00,62.71,62.77,62.71,62.72,13100.0,47.3361,47.3814,47.3361,47.3436,13100.0
2014-10-24 11:15:00,62.71,62.73,62.69,62.73,12200.0,47.3361,47.3512,47.321,47.3512,12200.0
2014-10-24 11:20:00,62.73,62.73,62.71,62.71,12500.0,47.3512,47.3512,47.3361,47.3361,12500.0
2014-10-24 11:25:00,62.71,62.74,62.66,62.66,15400.0,47.3361,47.3587,47.2983,47.2983,15400.0
2014-10-24 11:30:00,62.66,62.7,62.64,62.69,15400.0,47.2983,47.3285,47.2832,47.321,15400.0
2014-10-24 11:35:00,62.68,62.93,62.67,62.92,23900.0,47.3134,47.5021,47.3059,47.4946,23900.0
2014-10-24 11:40:00,62.93,62.95,62.89,62.92,14800.0,47.5021,47.5172,47.472,47.4946,14800.0
2014-10-24 11:45:00,62.92,62.93,62.88,62.89,12000.0,47.4946,47.5021,47.4644,47.472,12000.0
2014-10-24 11:50:00,62.89,62.9,62.79,62.79,23000.0,47.472,47.4795,47.3965,47.3965,23000.0
2014-10-24 11:55:00,62.8,62.82,62.78,62.79,10300.0,47.404,47.4191,47.3889,47.3965,10300.0
2014-10-24 12:00:00,62.79,62.84,62.77,62.83,13800.0,47.3965,47.4342,47.3814,47.4267,13800.0
2014-10-24 12:05:00,62.84,62.85,62.8,62.81,14400.0,47.4342,47.4418,47.404,47.4116,14400.0
2014-10-24 12:10:00,62.83,62.97,62.83,62.97,35500.0,47.4267,47.5323,47.4267,47.5323,35500.0
2014-10-24 12:15:00,63.0,63.09,62.99,63.05,20700.0,47.555,47.6229,47.5474,47.5927,20700.0
2014-10-24 12:20:00,63.05,63.05,62.94,62.96,18500.0,47.5927,47.5927,47.5097,47.5248,18500.0
2014-10-24 12:25:00,62.96,62.98,62.91,62.92,16300.0,47.5248,47.5399,47.4871,47.4946,16300.0
2014-10-24 12:30:00,62.92,62.95,62.89,62.92,9500.0,47.4946,47.5172,47.472,47.4946,9500.0
2014-10-24 12:35:00,62.92,62.94,62.9,62.9,7600.0,47.4946,47.5097,47.4795,47.4795,7600.0
2014-10-24 12:40:00,62.91,62.94,62.91,62.94,10400.0,47.4871,47.5097,47.4871,47.5097,10400.0
2014-10-24 12:45:00,62.94,62.97,62.94,62.97,6000.0,47.5097,47.5323,47.5097,47.5323,6000.0
2014-10-24 12:50:00,62.98,62.99,62.83,62.83,25700.0,47.5399,47.5474,47.4267,47.4267,25700.0
2014-10-24 12:55:00,62.84,62.89,62.82,62.89,11000.0,47.4342,47.472,47.4191,47.472,11000.0
2014-10-24 13:00:00,62.89,62.97,62.89,62.95,16500.0,47.472,47.5323,47.472,47.5172,16500.0
2014-10-24 13:05:00,62.96,63.01,62.96,62.98,9200.0,47.5248,47.5625,47.5248,47.5399,9200.0
2014-10-24 13:10:00,62.98,63.03,62.92,62.93,17600.0,47.5399,47.5776,47.4946,47.5021,17600.0
2014-10-24 13:15:00,62.95,62.95,62.86,62.87,14400.0,47.5172,47.5172,47.4493,47.4569,14400.0
2014-10-24 13:20:00,62.87,62.88,62.84,62.85,12700.0,47.4569,47.4644,47.4342,47.4418,12700.0
2014-10-24 13:25:00,62.84,62.93,62.84,62.93,11700.0,47.4342,47.5021,47.4342,47.5021,11700.0
2014-10-24 13:30:00,62.91,62.94,62.88,62.93,11900.0,47.4871,47.5097,47.4644,47.5021,11900.0
2014-10-24 13:35:00,62.93,62.99,62.92,62.98,18200.0,47.5021,47.5474,47.4946,47.5399,18200.0
2014-10-24 13:40:00,62.97,62.98,62.9,62.9,25000.0,47.5323,47.5399,47.4795,47.4795,25000.0
2014-10-24 13:45:00,62.91,62.93,62.89,62.89,8400.0,47.4871,47.5021,47.472,47.472,8400.0
2014-10-24 13:50:00,62.89,62.91,62.88,62.89,13100.0,47.472,47.4871,47.4644,47.472,13100.0
2014-10-24 13:55:00,62.89,62.9,62.87,62.88,11500.0,47.472,47.4795,47.4569,47.4644,11500.0
2014-10-24 14:00:00,62.87,62.88,62.8,62.8,18600.0,47.4569,47.4644,47.404,47.404,18600.0
2014-10-24 14:05:00,62.82,62.92,62.82,62.9,13500.0,47.4191,47.4946,47.4191,47.4795,13500.0
2014-10-24 14:10:00,62.91,62.91,62.81,62.83,9800.0,47.4871,47.4871,47.4116,47.4267,9800.0
2014-10-24 14:15:00,62.83,62.84,62.81,62.83,13200.0,47.4267,47.4342,47.4116,47.4267,13200.0
2014-10-24 14:20:00,62.83,62.85,62.82,62.83,16100.0,47.4267,47.4418,47.4191,47.4267,16100.0
2014-10-24 14:25:00,62.83,62.85,62.81,62.82,19000.0,47.4267,47.4418,47.4116,47.4191,19000.0
2014-10-24 14:30:00,62.82,62.88,62.8,62.81,19500.0,47.4191,47.4644,47.404,47.4116,19500.0
2014-10-24 14:35:00,62.82,62.87,62.81,62.87,13300.0,47.4191,47.4569,47.4116,47.4569,13300.0
2014-10-24 14:40:00,62.87,62.91,62.87,62.9,18700.0,47.4569,47.4871,47.4569,47.4795,18700.0
2014-10-24 14:45:00,62.9,62.92,62.88,62.92,16500.0,47.4795,47.4946,47.4644,47.4946,16500.0
2014-10-24 14:50:00,62.92,62.92,62.87,62.91,22200.0,47.4946,47.4946,47.4569,47.4871,22200.0
2014-10-24 14:55:00,62.91,62.91,62.86,62.86,21500.0,47.4871,47.4871,47.4493,47.4493,21500.0
2014-10-24 15:00:00,62.86,62.96,62.86,62.95,29600.0,47.4493,47.5248,47.4493,47.5172,29600.0
2014-10-24 15:05:00,62.95,62.97,62.91,62.97,17000.0,47.5172,47.5323,47.4871,47.5323,17000.0
2014-10-24 15:10:00,62.96,62.96,62.88,62.88,23200.0,47.5248,47.5248,47.4644,47.4644,23200.0
2014-10-24 15:15:00,62.89,62.93,62.88,62.91,17800.0,47.472,47.5021,47.4644,47.4871,17800.0
2014-10-24 15:20:00,62.91,62.92,62.86,62.88,27100.0,47.4871,47.4946,47.4493,47.4644,27100.0
2014-10-24 15:25:00,62.89,62.91,62.88,62.89,23400.0,47.472,47.4871,47.4644,47.472,23400.0
2014-10-24 15:30:00,62.89,62.92,62.88,62.91,29600.0,47.472,47.4946,47.4644,47.4871,29600.0
2014-10-24 15:35:00,62.9,62.95,62.9,62.94,27400.0,47.4795,47.5172,47.4795,47.5097,27400.0
2014-10-24 15:40:00,62.94,63.05,62.94,63.04,40600.0,47.5097,47.5927,47.5097,47.5852,40600.0
2014-10-24 15:45:00,63.04,63.06,63.02,63.02,44100.0,47.5852,47.6003,47.5701,47.5701,44100.0
2014-10-24 15:50:00,63.02,63.05,62.99,62.99,39200.0,47.5701,47.5927,47.5474,47.5474,39200.0
2014-10-24 15:55:00,63.0,63.08,63.0,63.04,88400.0,47.555,47.6154,47.555,47.5852,88400.0
2014-10-27 09:30:00,62.74,62.85,62.43,62.5,44000.0,47.3587,47.4418,47.1247,47.1776,44000.0
2014-10-27 09:35:00,62.5,62.55,62.4,62.48,60000.0,47.1776,47.2153,47.1021,47.1625,60000.0
2014-10-27 09:40:00,62.49,62.58,62.26,62.48,22500.0,47.17,47.238,46.9964,47.1625,22500.0
2014-10-27 09:45:00,62.41,62.44,62.33,62.36,35700.0,47.1096,47.1323,47.0492,47.0719,35700.0
2014-10-27 09:50:00,62.35,62.44,62.32,62.42,52300.0,47.0643,47.1323,47.0417,47.1172,52300.0
2014-10-27 09:55:00,62.41,62.42,62.32,62.38,33500.0,47.1096,47.1172,47.0417,47.087,33500.0
2014-10-27 10:00:00,62.38,62.4,62.24,62.27,56600.0,47.087,47.1021,46.9813,47.004,56600.0
2014-10-27 10:05:00,62.23,62.41,62.23,62.4,15600.0,46.9738,47.1096,46.9738,47.1021,15600.0
2014-10-27 10:10:00,62.4,62.52,62.39,62.49,17800.0,47.1021,47.1927,47.0945,47.17,17800.0
2014-10-27 10:15:00,62.49,62.6,62.44,62.58,13200.0,47.17,47.2531,47.1323,47.238,13200.0
2014-10-27 10:20:00,62.57,62.59,62.51,62.57,11900.0,47.2304,47.2455,47.1851,47.2304,11900.0
2014-10-27 10:25:00,62.57,62.57,62.48,62.53,7500.0,47.2304,47.2304,47.1625,47.2002,7500.0
2014-10-27 10:30:00,62.53,62.53,62.45,62.48,15400.0,47.2002,47.2002,47.1398,47.1625,15400.0
2014-10-27 10:35:00,62.48,62.57,62.43,62.51,9100.0,47.1625,47.2304,47.1247,47.1851,9100.0
2014-10-27 10:40:00,62.52,62.73,62.5,62.69,19800.0,47.1927,47.3512,47.1776,47.321,19800.0
2014-10-27 10:45:00,62.72,62.74,62.65,62.69,14800.0,47.3436,47.3587,47.2908,47.321,14800.0
2014-10-27 10:50:00,62.7,62.7,62.63,62.63,7900.0,47.3285,47.3285,47.2757,47.2757,7900.0
2014-10-27 10:55:00,62.64,62.66,62.58,62.65,8200.0,47.2832,47.2983,47.238,47.2908,8200.0
2014-10-27 11:00:00,62.66,62.68,62.63,62.65,6800.0,47.2983,47.3134,47.2757,47.2908,6800.0
2014-10-27 11:05:00,62.66,62.72,62.65,62.72,11400.0,47.2983,47.3436,47.2908,47.3436,11400.0
2014-10-27 11:10:00,62.74,62.82,62.72,62.72,8800.0,47.3587,47.4191,47.3436,47.3436,8800.0
2014-10-27 11:15:00,62.72,62.74,62.64,62.67,10900.0,47.3436,47.3587,47.2832,47.3059,10900.0
2014-10-27 11:20:00,62.68,62.68,62.58,62.66,11600.0,47.3134,47.3134,47.238,47.2983,11600.0
2014-10-27 11:25:00,62.65,62.69,62.59,62.66,24300.0,47.2908,47.321,47.2455,47.2983,24300.0
2014-10-27 11:30:00,62.67,62.72,62.57,62.58,8700.0,47.3059,47.3436,47.2304,47.238,8700.0
2014-10-27 11:35:00,62.57,62.57,62.42,62.47,23300.0,47.2304,47.2304,47.1172,47.1549,23300.0
2014-10-27 11:40:00,62.48,62.53,62.45,62.51,26500.0,47.1625,47.2002,47.1398,47.1851,26500.0
2014-10-27 11:45:00,62.5,62.53,62.45,62.51,23500.0,47.1776,47.2002,47.1398,47.1851,23500.0
2014-10-27 11:50:00,62.49,62.51,62.45,62.49,19300.0,47.17,47.1851,47.1398,47.17,19300.0
2014-10-27 11:55:00,62.5,62.52,62.48,62.48,6000.0,47.1776,47.1927,47.1625,47.1625,6000.0
2014-10-27 12:00:00,62.48,62.54,62.47,62.51,7400.0,47.1625,47.2078,47.1549,47.1851,7400.0
2014-10-27 12:05:00,62.51,62.56,62.49,62.5,26600.0,47.1851,47.2229,47.17,47.1776,26600.0
2014-10-27 12:10:00,62.5,62.53,62.49,62.52,6300.0,47.1776,47.2002,47.17,47.1927,6300.0
2014-10-27 12:15:00,62.52,62.54,62.43,62.54,15300.0,47.1927,47.2078,47.1247,47.2078,15300.0
2014-10-27 12:20:00,62.55,62.57,62.46,62.51,23100.0,47.2153,47.2304,47.1474,47.1851,23100.0
2014-10-27 12:25:00,62.5,62.57,62.49,62.5,17800.0,47.1776,47.2304,47.17,47.1776,17800.0
2014-10-27 12:30:00,62.52,62.52,62.47,62.52,14500.0,47.1927,47.1927,47.1549,47.1927,14500.0
2014-10-27 12:35:00,62.53,62.56,62.49,62.51,16300.0,47.2002,47.2229,47.17,47.1851,16300.0
2014-10-27 12:40:00,62.5,62.54,62.48,62.54,19000.0,47.1776,47.2078,47.1625,47.2078,19000.0
2014-10-27 12:45:00,62.56,62.58,62.49,62.5,11800.0,47.2229,47.238,47.17,47.1776,11800.0
2014-10-27 12:50:00,62.5,62.54,62.5,62.51,8600.0,47.1776,47.2078,47.1776,47.1851,8600.0
2014-10-27 12:55:00,62.52,62.55,62.5,62.52,9500.0,47.1927,47.2153,47.1776,47.1927,9500.0
2014-10-27 13:00:00,62.53,62.66,62.53,62.65,19100.0,47.2002,47.2983,47.2002,47.2908,19100.0
2014-10-27 13:05:00,62.66,62.66,62.62,62.64,13100.0,47.2983,47.2983,47.2681,47.2832,13100.0
2014-10-27 13:10:00,62.64,62.66,62.6,62.65,21300.0,47.2832,47.2983,47.2531,47.2908,21300.0
2014-10-27 13:15:00,62.64,62.67,62.6,62.65,40800.0,47.2832,47.3059,47.2531,47.2908,40800.0
2014-10-27 13:20:00,62.65,62.74,62.65,62.67,12900.0,47.2908,47.3587,47.2908,47.3059,12900.0
2014-10-27 13:25:00,62.66,62.66,62.61,62.62,6100.0,47.2983,47.2983,47.2606,47.2681,6100.0
2014-10-27 13:30:00,62.62,62.65,62.55,62.55,11600.0,47.2681,47.2908,47.2153,47.2153,11600.0
2014-10-27 13:35:00,62.56,62.58,62.52,62.53,15200.0,47.2229,47.238,47.1927,47.2002,15200.0
2014-10-27 13:40:00,62.55,62.59,62.53,62.56,5500.0,47.2153,47.2455,47.2002,47.2229,5500.0
2014-10-27 13:45:00,62.54,62.59,62.54,62.59,9300.0,47.2078,47.2455,47.2078,47.2455,9300.0
2014-10-27 13:50:00,62.59,62.59,62.53,62.57,9400.0,47.2455,47.2455,47.2002,47.2304,9400.0
2014-10-27 13:55:00,62.57,62.59,62.54,62.56,8100.0,47.2304,47.2455,47.2078,47.2229,8100.0
2014-10-27 14:00:00,62.57,62.58,62.52,62.55,10700.0,47.2304,47.238,47.1927,47.2153,10700.0
2014-10-27 14:05:00,62.53,62.61,62.52,62.6,14300.0,47.2002,47.2606,47.1927,47.2531,14300.0
2014-10-27 14:10:00,62.6,62.62,62.57,62.61,13700.0,47.2531,47.2681,47.2304,47.2606,13700.0
2014-10-27 14:15:00,62.62,62.62,62.58,62.62,8600.0,47.2681,47.2681,47.238,47.2681,8600.0
2014-10-27 14:20:00,62.63,62.64,62.61,62.63,9400.0,47.2757,47.2832,47.2606,47.2757,9400.0
2014-10-27 14:25:00,62.62,62.62,62.55,62.57,8600.0,47.2681,47.2681,47.2153,47.2304,8600.0
2014-10-27 14:30:00,62.57,62.58,62.5,62.58,9900.0,47.2304,47.238,47.1776,47.238,9900.0
2014-10-27 14:35:00,62.58,62.59,62.52,62.55,12900.0,47.238,47.2455,47.1927,47.2153,12900.0
2014-10-27 14:40:00,62.55,62.56,62.52,62.55,9900.0,47.2153,47.2229,47.1927,47.2153,9900.0
2014-10-27 14:45:00,62.55,62.55,62.51,62.54,12900.0,47.2153,47.2153,47.1851,47.2078,12900.0
2014-10-27 14:50:00,62.55,62.59,62.5,62.51,19900.0,47.2153,47.2455,47.1776,47.1851,19900.0
2014-10-27 14:55:00,62.51,62.53,62.5,62.52,33300.0,47.1851,47.2002,47.1776,47.1927,33300.0
2014-10-27 15:00:00,62.51,62.54,62.49,62.52,34500.0,47.1851,47.2078,47.17,47.1927,34500.0
2014-10-27 15:05:00,62.52,62.53,62.49,62.5,46900.0,47.1927,47.2002,47.17,47.1776,46900.0
2014-10-27 15:10:00,62.51,62.52,62.49,62.5,42100.0,47.1851,47.1927,47.17,47.1776,42100.0
2014-10-27 15:15:00,62.5,62.55,62.49,62.55,46100.0,47.1776,47.2153,47.17,47.2153,46100.0
2014-10-27 15:20:00,62.54,62.55,62.49,62.5,37500.0,47.2078,47.2153,47.17,47.1776,37500.0
2014-10-27 15:25:00,62.5,62.51,62.48,62.5,55900.0,47.1776,47.1851,47.1625,47.1776,55900.0
2014-10-27 15:30:00,62.5,62.54,62.49,62.53,52900.0,47.1776,47.2078,47.17,47.2002,52900.0
2014-10-27 15:35:00,62.53,62.56,62.49,62.53,55200.0,47.2002,47.2229,47.17,47.2002,55200.0
2014-10-27 15:40:00,62.53,62.56,62.52,62.56,65100.0,47.2002,47.2229,47.1927,47.2229,65100.0
2014-10-27 15:45:00,62.56,62.58,62.51,62.55,65300.0,47.2229,47.238,47.1851,47.2153,65300.0
2014-10-27 15:50:00,62.56,62.56,62.5,62.52,92400.0,47.2229,47.2229,47.1776,47.1927,92400.0
2014-10-27 15:55:00,62.51,62.58,62.49,62.54,116500.0,47.1851,47.238,47.17,47.2078,116500.0
2014-10-28 09:30:00,63.21,63.7,63.19,63.52,89200.0,47.7135,48.0834,47.6984,47.9475,89200.0
2014-10-28 09:35:00,63.56,63.62,63.45,63.6,46800.0,47.9777,48.023,47.8947,48.0079,46800.0
2014-10-28 09:40:00,63.61,63.62,63.38,63.42,27700.0,48.0154,48.023,47.8418,47.872,27700.0
2014-10-28 09:45:00,63.4,63.81,63.4,63.77,78000.0,47.8569,48.1664,47.8569,48.1362,78000.0
2014-10-28 09:50:00,63.78,64.18,63.78,63.95,78600.0,48.1438,48.4457,48.1438,48.2721,78600.0
2014-10-28 09:55:00,63.95,63.95,63.84,63.91,27800.0,48.2721,48.2721,48.1891,48.2419,27800.0
2014-10-28 10:00:00,63.93,64.03,63.81,63.93,82300.0,48.257,48.3325,48.1664,48.257,82300.0
2014-10-28 10:05:00,63.91,64.03,63.86,63.91,35700.0,48.2419,48.3325,48.2042,48.2419,35700.0
2014-10-28 10:10:00,63.9,64.03,63.89,64.03,42800.0,48.2343,48.3325,48.2268,48.3325,42800.0
2014-10-28 10:15:00,64.05,64.13,63.89,63.92,44900.0,48.3476,48.408,48.2268,48.2494,44900.0
2014-10-28 10:20:00,63.94,63.96,63.86,63.94,24000.0,48.2645,48.2796,48.2042,48.2645,24000.0
2014-10-28 10:25:00,63.96,64.02,63.88,64.02,15900.0,48.2796,48.3249,48.2192,48.3249,15900.0
2014-10-28 10:30:00,64.03,64.18,63.99,64.18,35900.0,48.3325,48.4457,48.3023,48.4457,35900.0
2014-10-28 10:35:00,64.18,64.18,64.09,64.16,34600.0,48.4457,48.4457,48.3778,48.4306,34600.0
2014-10-28 10:40:00,64.16,64.18,64.12,64.18,22300.0,48.4306,48.4457,48.4004,48.4457,22300.0
2014-10-28 10:45:00,64.17,64.2,64.01,64.08,27300.0,48.4382,48.4608,48.3174,48.3702,27300.0
2014-10-28 10:50:00,64.07,64.12,64.03,64.07,39300.0,48.3627,48.4004,48.3325,48.3627,39300.0
2014-10-28 10:55:00,64.07,64.22,64.06,64.08,13300.0,48.3627,48.4759,48.3551,48.3702,13300.0
2014-10-28 11:00:00,64.09,64.16,64.09,64.1,25000.0,48.3778,48.4306,48.3778,48.3853,25000.0
2014-10-28 11:05:00,64.11,64.16,64.08,64.13,18400.0,48.3929,48.4306,48.3702,48.408,18400.0
2014-10-28 11:10:00,64.13,64.13,64.02,64.04,47600.0,48.408,48.408,48.3249,48.34,47600.0
2014-10-28 11:15:00,64.04,64.08,64.02,64.04,12800.0,48.34,48.3702,48.3249,48.34,12800.0
2014-10-28 11:20:00,64.05,64.08,64.02,64.04,20700.0,48.3476,48.3702,48.3249,48.34,20700.0
2014-10-28 11:25:00,64.04,64.04,64.0,64.0,13000.0,48.34,48.34,48.3098,48.3098,13000.0
2014-10-28 11:30:00,64.01,64.05,64.0,64.01,17300.0,48.3174,48.3476,48.3098,48.3174,17300.0
2014-10-28 11:35:00,64.0,64.05,63.98,64.05,19200.0,48.3098,48.3476,48.2947,48.3476,19200.0
2014-10-28 11:40:00,64.05,64.06,63.99,63.99,21800.0,48.3476,48.3551,48.3023,48.3023,21800.0
2014-10-28 11:45:00,63.99,64.03,63.93,63.93,13800.0,48.3023,48.3325,48.257,48.257,13800.0
2014-10-28 11:50:00,63.93,63.93,63.81,63.84,25300.0,48.257,48.257,48.1664,48.1891,25300.0
2014-10-28 11:55:00,63.83,63.86,63.83,63.83,10700.0,48.1815,48.2042,48.1815,48.1815,10700.0
2014-10-28 12:00:00,63.83,63.97,63.83,63.97,12600.0,48.1815,48.2872,48.1815,48.2872,12600.0
2014-10-28 12:05:00,63.97,63.98,63.94,63.96,14800.0,48.2872,48.2947,48.2645,48.2796,14800.0
2014-10-28 12:10:00,63.96,63.98,63.87,63.87,33800.0,48.2796,48.2947,48.2117,48.2117,33800.0
2014-10-28 12:15:00,63.87,63.94,63.87,63.94,8900.0,48.2117,48.2645,48.2117,48.2645,8900.0
2014-10-28 12:20:00,63.93,64.01,63.91,63.95,119400.0,48.257,48.3174,48.2419,48.2721,119400.0
2014-10-28 12:25:00,63.96,64.0,63.88,63.89,39800.0,48.2796,48.3098,48.2192,48.2268,39800.0
2014-10-28 12:30:00,63.89,63.92,63.87,63.92,29800.0,48.2268,48.2494,48.2117,48.2494,29800.0
2014-10-28 12:35:00,63.92,64.02,63.9,64.0,54000.0,48.2494,48.3249,48.2343,48.3098,54000.0
2014-10-28 12:40:00,64.0,64.06,63.97,64.0,51600.0,48.3098,48.3551,48.2872,48.3098,51600.0
2014-10-28 12:45:00,64.0,64.04,63.99,64.01,105300.0,48.3098,48.34,48.3023,48.3174,105300.0
2014-10-28 12:50:00,64.02,64.02,63.92,63.94,34900.0,48.3249,48.3249,48.2494,48.2645,34900.0
2014-10-28 12:55:00,63.95,64.01,63.93,64.0,16700.0,48.2721,48.3174,48.257,48.3098,16700.0
2014-10-28 13:00:00,64.01,64.11,63.99,64.09,10500.0,48.3174,48.3929,48.3023,48.3778,10500.0
2014-10-28 13:05:00,64.09,64.12,64.02,64.1,17900.0,48.3778,48.4004,48.3249,48.3853,17900.0
2014-10-28 13:10:00,64.09,64.11,64.06,64.08,9900.0,48.3778,48.3929,48.3551,48.3702,9900.0
2014-10-28 13:15:00,64.08,64.08,64.04,64.05,11100.0,48.3702,48.3702,48.34,48.3476,11100.0
2014-10-28 13:20:00,64.05,64.12,64.05,64.07,17300.0,48.3476,48.4004,48.3476,48.3627,17300.0
2014-10-28 13:25:00,64.07,64.13,64.07,64.08,13400.0,48.3627,48.408,48.3627,48.3702,13400.0
2014-10-28 13:30:00,64.08,64.11,64.07,64.09,10900.0,48.3702,48.3929,48.3627,48.3778,10900.0
2014-10-28 13:35:00,64.09,64.14,64.07,64.11,19300.0,48.3778,48.4155,48.3627,48.3929,19300.0
2014-10-28 13:40:00,64.12,64.2,64.11,64.2,28900.0,48.4004,48.4608,48.3929,48.4608,28900.0
2014-10-28 13:45:00,64.2,64.2,64.15,64.16,25600.0,48.4608,48.4608,48.4231,48.4306,25600.0
2014-10-28 13:50:00,64.17,64.18,64.15,64.17,15500.0,48.4382,48.4457,48.4231,48.4382,15500.0
2014-10-28 13:55:00,64.17,64.32,64.16,64.32,24600.0,48.4382,48.5514,48.4306,48.5514,24600.0
2014-10-28 14:00:00,64.32,64.37,64.29,64.29,38300.0,48.5514,48.5891,48.5287,48.5287,38300.0
2014-10-28 14:05:00,64.28,64.35,64.26,64.34,20900.0,48.5212,48.574,48.5061,48.5665,20900.0
2014-10-28 14:10:00,64.35,64.37,64.34,64.37,20000.0,48.574,48.5891,48.5665,48.5891,20000.0
2014-10-28 14:15:00,64.38,64.4,64.35,64.35,23900.0,48.5967,48.6118,48.574,48.574,23900.0
2014-10-28 14:20:00,64.36,64.36,64.29,64.3,16900.0,48.5816,48.5816,48.5287,48.5363,16900.0
2014-10-28 14:25:00,64.3,64.43,64.29,64.43,19400.0,48.5363,48.6344,48.5287,48.6344,19400.0
2014-10-28 14:30:00,64.43,64.47,64.4,64.46,17600.0,48.6344,48.6646,48.6118,48.6571,17600.0
2014-10-28 14:35:00,64.46,64.46,64.41,64.43,34700.0,48.6571,48.6571,48.6193,48.6344,34700.0
2014-10-28 14:40:00,64.42,64.44,64.4,64.44,19000.0,48.6269,48.642,48.6118,48.642,19000.0
2014-10-28 14:45:00,64.44,64.44,64.33,64.35,26700.0,48.642,48.642,48.5589,48.574,26700.0
2014-10-28 14:50:00,64.34,64.41,64.33,64.41,21200.0,48.5665,48.6193,48.5589,48.6193,21200.0
2014-10-28 14:55:00,64.41,64.47,64.39,64.45,26100.0,48.6193,48.6646,48.6042,48.6495,26100.0
2014-10-28 15:00:00,64.44,64.59,64.41,64.52,64400.0,48.642,48.7552,48.6193,48.7023,64400.0
2014-10-28 15:05:00,64.52,64.55,64.5,64.53,23000.0,48.7023,48.725,48.6872,48.7099,23000.0
2014-10-28 15:10:00,64.52,64.61,64.52,64.55,47500.0,48.7023,48.7703,48.7023,48.725,47500.0
2014-10-28 15:15:00,64.55,64.66,64.55,64.63,28200.0,48.725,48.808,48.725,48.7854,28200.0
2014-10-28 15:20:00,64.63,64.63,64.55,64.62,41600.0,48.7854,48.7854,48.725,48.7778,41600.0
2014-10-28 15:25:00,64.62,64.7,64.61,64.7,38100.0,48.7778,48.8382,48.7703,48.8382,38100.0
2014-10-28 15:30:00,64.7,64.73,64.67,64.7,46900.0,48.8382,48.8609,48.8156,48.8382,46900.0
2014-10-28 15:35:00,64.71,64.73,64.67,64.69,50700.0,48.8458,48.8609,48.8156,48.8307,50700.0
2014-10-28 15:40:00,64.68,64.76,64.65,64.72,103600.0,48.8231,48.8835,48.8005,48.8533,103600.0
2014-10-28 15:45:00,64.71,64.72,64.57,64.58,126800.0,48.8458,48.8533,48.7401,48.7476,126800.0
2014-10-28 15:50:00,64.57,64.63,64.55,64.63,86200.0,48.7401,48.7854,48.725,48.7854,86200.0
2014-10-28 15:55:00,64.63,64.77,64.63,64.77,223600.0,48.7854,48.8911,48.7854,48.8911,223600.0
2014-10-29 09:30:00,66.22,66.48,66.0,66.27,152200.0,49.9856,50.1818,49.8195,50.0233,152200.0
2014-10-29 09:35:00,66.29,66.39,65.8,66.27,140500.0,50.0384,50.1139,49.6685,50.0233,140500.0
2014-10-29 09:40:00,66.3,66.9,66.29,66.74,100800.0,50.046,50.4989,50.0384,50.3781,100800.0
2014-10-29 09:45:00,66.73,67.22,66.7,66.97,137900.0,50.3705,50.7404,50.3479,50.5517,137900.0
2014-10-29 09:50:00,66.92,66.92,66.66,66.74,116500.0,50.514,50.514,50.3177,50.3781,116500.0
2014-10-29 09:55:00,66.76,66.76,66.51,66.54,98900.0,50.3932,50.3932,50.2045,50.2271,98900.0
2014-10-29 10:00:00,66.54,66.65,66.42,66.59,205700.0,50.2271,50.3102,50.1365,50.2649,205700.0
2014-10-29 10:05:00,66.59,66.99,66.53,66.68,146800.0,50.2649,50.5668,50.2196,50.3328,146800.0
2014-10-29 10:10:00,66.67,66.69,66.43,66.63,82100.0,50.3253,50.3404,50.1441,50.2951,82100.0
2014-10-29 10:15:00,66.63,66.64,66.48,66.54,94400.0,50.2951,50.3026,50.1818,50.2271,94400.0
2014-10-29 10:20:00,66.55,66.7,66.52,66.57,82500.0,50.2347,50.3479,50.212,50.2498,82500.0
2014-10-29 10:25:00,66.59,66.8,66.58,66.77,109600.0,50.2649,50.4234,50.2573,50.4007,109600.0
2014-10-29 10:30:00,66.78,66.79,66.62,66.66,78200.0,50.4083,50.4158,50.2875,50.3177,78200.0
2014-10-29 10:35:00,66.65,66.73,66.51,66.52,53700.0,50.3102,50.3705,50.2045,50.212,53700.0
2014-10-29 10:40:00,66.52,66.58,66.31,66.33,214900.0,50.212,50.2573,50.0535,50.0686,214900.0
2014-10-29 10:45:00,66.32,66.33,66.17,66.25,59900.0,50.0611,50.0686,49.9478,50.0082,59900.0
2014-10-29 10:50:00,66.25,66.26,65.58,65.61,83000.0,50.0082,50.0158,49.5025,49.5251,83000.0
2014-10-29 10:55:00,65.58,65.98,65.58,65.76,185700.0,49.5025,49.8044,49.5025,49.6383,185700.0
2014-10-29 11:00:00,65.76,65.86,65.28,65.36,218300.0,49.6383,49.7138,49.276,49.3364,218300.0
2014-10-29 11:05:00,65.36,65.53,65.32,65.4,176100.0,49.3364,49.4647,49.3062,49.3666,176100.0
2014-10-29 11:10:00,65.39,65.41,65.17,65.21,80300.0,49.3591,49.3742,49.193,49.2232,80300.0
2014-10-29 11:15:00,65.2,65.41,65.19,65.4,74500.0,49.2156,49.3742,49.2081,49.3666,74500.0
2014-10-29 11:20:00,65.4,65.68,65.4,65.67,149100.0,49.3666,49.578,49.3666,49.5704,149100.0
2014-10-29 11:25:00,65.66,65.87,65.59,65.79,106700.0,49.5629,49.7214,49.51,49.661,106700.0
2014-10-29 11:30:00,65.77,65.77,65.58,65.63,30600.0,49.6459,49.6459,49.5025,49.5402,30600.0
2014-10-29 11:35:00,65.64,65.66,65.53,65.63,123900.0,49.5478,49.5629,49.4647,49.5402,123900.0
2014-10-29 11:40:00,65.62,65.88,65.62,65.8,77800.0,49.5327,49.7289,49.5327,49.6685,77800.0
2014-10-29 11:45:00,65.82,65.98,65.8,65.98,27600.0,49.6836,49.8044,49.6685,49.8044,27600.0
2014-10-29 11:50:00,65.99,66.07,65.89,66.0,36800.0,49.812,49.8723,49.7365,49.8195,36800.0
2014-10-29 11:55:00,66.0,66.04,65.98,66.04,26700.0,49.8195,49.8497,49.8044,49.8497,26700.0
2014-10-29 12:00:00,66.04,66.09,65.69,65.69,43600.0,49.8497,49.8874,49.5855,49.5855,43600.0
2014-10-29 12:05:00,65.67,65.94,65.67,65.94,32200.0,49.5704,49.7742,49.5704,49.7742,32200.0
2014-10-29 12:10:00,65.93,66.03,65.93,66.02,29700.0,49.7667,49.8422,49.7667,49.8346,29700.0
2014-10-29 12:15:00,66.01,66.02,65.9,65.98,30600.0,49.8271,49.8346,49.744,49.8044,30600.0
2014-10-29 12:20:00,65.99,66.01,65.91,65.97,29400.0,49.812,49.8271,49.7516,49.7969,29400.0
2014-10-29 12:25:00,65.97,66.0,65.9,65.93,31500.0,49.7969,49.8195,49.744,49.7667,31500.0
2014-10-29 12:30:00,65.93,65.94,65.9,65.91,32600.0,49.7667,49.7742,49.744,49.7516,32600.0
2014-10-29 12:35:00,65.92,65.97,65.91,65.97,22500.0,49.7591,49.7969,49.7516,49.7969,22500.0
2014-10-29 12:40:00,65.97,66.01,65.96,66.01,35400.0,49.7969,49.8271,49.7893,49.8271,35400.0
2014-10-29 12:45:00,66.0,66.04,65.99,66.01,31000.0,49.8195,49.8497,49.812,49.8271,31000.0
2014-10-29 12:50:00,66.01,66.01,65.9,65.96,32000.0,49.8271,49.8271,49.744,49.7893,32000.0
2014-10-29 12:55:00,65.96,66.02,65.95,66.0,17800.0,49.7893,49.8346,49.7818,49.8195,17800.0
2014-10-29 13:00:00,66.0,66.08,66.0,66.07,22300.0,49.8195,49.8799,49.8195,49.8723,22300.0
2014-10-29 13:05:00,66.07,66.09,66.04,66.07,20200.0,49.8723,49.8874,49.8497,49.8723,20200.0
2014-10-29 13:10:00,66.07,66.08,66.0,66.01,22600.0,49.8723,49.8799,49.8195,49.8271,22600.0
2014-10-29 13:15:00,66.0,66.02,65.99,66.02,17900.0,49.8195,49.8346,49.812,49.8346,17900.0
2014-10-29 13:20:00,66.01,66.07,66.01,66.03,19400.0,49.8271,49.8723,49.8271,49.8422,19400.0
2014-10-29 13:25:00,66.03,66.12,66.03,66.11,20800.0,49.8422,49.9101,49.8422,49.9025,20800.0
2014-10-29 13:30:00,66.09,66.09,66.0,66.01,25100.0,49.8874,49.8874,49.8195,49.8271,25100.0
2014-10-29 13:35:00,66.01,66.01,65.89,65.89,37800.0,49.8271,49.8271,49.7365,49.7365,37800.0
2014-10-29 13:40:00,65.89,65.9,65.7,65.72,35600.0,49.7365,49.744,49.5931,49.6082,35600.0
2014-10-29 13:45:00,65.73,65.79,65.64,65.79,33900.0,49.6157,49.661,49.5478,49.661,33900.0
2014-10-29 13:50:00,65.79,65.91,65.76,65.87,36600.0,49.661,49.7516,49.6383,49.7214,36600.0
2014-10-29 13:55:00,65.87,65.9,65.69,65.69,43600.0,49.7214,49.744,49.5855,49.5855,43600.0
2014-10-29 14:00:00,65.67,65.81,65.53,65.7,95900.0,49.5704,49.6761,49.4647,49.5931,95900.0
2014-10-29 14:05:00,65.7,65.81,65.5,65.75,181200.0,49.5931,49.6761,49.4421,49.6308,181200.0
2014-10-29 14:10:00,65.74,65.93,65.65,65.65,44500.0,49.6233,49.7667,49.5553,49.5553,44500.0
2014-10-29 14:15:00,65.64,65.82,65.51,65.76,75700.0,49.5478,49.6836,49.4496,49.6383,75700.0
2014-10-29 14:20:00,65.75,65.93,65.75,65.89,44800.0,49.6308,49.7667,49.6308,49.7365,44800.0
2014-10-29 14:25:00,65.88,65.97,65.86,65.92,39400.0,49.7289,49.7969,49.7138,49.7591,39400.0
2014-10-29 14:30:00,65.92,66.07,65.83,66.0,49500.0,49.7591,49.8723,49.6912,49.8195,49500.0
2014-10-29 14:35:00,65.98,66.06,65.87,65.87,83300.0,49.8044,49.8648,49.7214,49.7214,83300.0
2014-10-29 14:40:00,65.88,65.99,65.82,65.82,63500.0,49.7289,49.812,49.6836,49.6836,63500.0
2014-10-29 14:45:00,65.84,65.84,65.63,65.67,72100.0,49.6987,49.6987,49.5402,49.5704,72100.0
2014-10-29 14:50:00,65.67,65.73,65.57,65.71,70600.0,49.5704,49.6157,49.4949,49.6006,70600.0
2014-10-29 14:55:00,65.72,65.92,65.71,65.85,65800.0,49.6082,49.7591,49.6006,49.7063,65800.0
2014-10-29 15:00:00,65.84,65.91,65.71,65.73,73700.0,49.6987,49.7516,49.6006,49.6157,73700.0
2014-10-29 15:05:00,65.74,65.83,65.67,65.72,95400.0,49.6233,49.6912,49.5704,49.6082,95400.0
2014-10-29 15:10:00,65.73,65.77,65.7,65.72,97800.0,49.6157,49.6459,49.5931,49.6082,97800.0
2014-10-29 15:15:00,65.72,65.88,65.71,65.88,74800.0,49.6082,49.7289,49.6006,49.7289,74800.0
2014-10-29 15:20:00,65.89,65.92,65.75,65.79,61000.0,49.7365,49.7591,49.6308,49.661,61000.0
2014-10-29 15:25:00,65.8,65.95,65.8,65.95,61400.0,49.6685,49.7818,49.6685,49.7818,61400.0
2014-10-29 15:30:00,65.95,66.2,65.95,66.09,109800.0,49.7818,49.9705,49.7818,49.8874,109800.0
2014-10-29 15:35:00,66.08,66.12,66.01,66.11,93800.0,49.8799,49.9101,49.8271,49.9025,93800.0
2014-10-29 15:40:00,66.1,66.15,66.03,66.11,113600.0,49.895,49.9327,49.8422,49.9025,113600.0
2014-10-29 15:45:00,66.1,66.12,66.04,66.07,141900.0,49.895,49.9101,49.8497,49.8723,141900.0
2014-10-29 15:50:00,66.08,66.09,65.86,65.87,135600.0,49.8799,49.8874,49.7138,49.7214,135600.0
2014-10-29 15:55:00,65.86,65.93,65.84,65.93,153800.0,49.7138,49.7667,49.6987,49.7667,153800.0
2014-10-30 09:30:00,65.51,65.92,65.48,65.66,87800.0,49.4496,49.7591,49.427,49.5629,87800.0
2014-10-30 09:35:00,65.71,65.87,65.67,65.68,39300.0,49.6006,49.7214,49.5704,49.578,39300.0
2014-10-30 09:40:00,65.69,65.69,65.5,65.67,46900.0,49.5855,49.5855,49.4421,49.5704,46900.0
2014-10-30 09:45:00,65.68,65.8,65.56,65.76,57900.0,49.578,49.6685,49.4874,49.6383,57900.0
2014-10-30 09:50:00,65.78,65.97,65.76,65.83,30500.0,49.6534,49.7969,49.6383,49.6912,30500.0
2014-10-30 09:55:00,65.84,66.02,65.79,65.92,67300.0,49.6987,49.8346,49.661,49.7591,67300.0
2014-10-30 10:00:00,65.92,65.92,65.75,65.81,103500.0,49.7591,49.7591,49.6308,49.6761,103500.0
2014-10-30 10:05:00,65.8,65.83,65.63,65.63,38900.0,49.6685,49.6912,49.5402,49.5402,38900.0
2014-10-30 10:10:00,65.61,65.7,65.55,65.65,41400.0,49.5251,49.5931,49.4798,49.5553,41400.0
2014-10-30 10:15:00,65.65,65.77,65.49,65.69,93600.0,49.5553,49.6459,49.4345,49.5855,93600.0
2014-10-30 10:20:00,65.68,65.8,65.55,65.72,32100.0,49.578,49.6685,49.4798,49.6082,32100.0
2014-10-30 10:25:00,65.72,65.88,65.69,65.87,48200.0,49.6082,49.7289,49.5855,49.7214,48200.0
2014-10-30 10:30:00,65.89,65.92,65.66,65.76,66900.0,49.7365,49.7591,49.5629,49.6383,66900.0
2014-10-30 10:35:00,65.75,65.76,65.57,65.57,23900.0,49.6308,49.6383,49.4949,49.4949,23900.0
2014-10-30 10:40:00,65.57,65.7,65.56,65.68,22300.0,49.4949,49.5931,49.4874,49.578,22300.0
2014-10-30 10:45:00,65.71,65.74,65.65,65.67,34100.0,49.6006,49.6233,49.5553,49.5704,34100.0
2014-10-30 10:50:00,65.68,65.91,65.67,65.88,44400.0,49.578,49.7516,49.5704,49.7289,44400.0
2014-10-30 10:55:00,65.91,66.02,65.9,66.0,35500.0,49.7516,49.8346,49.744,49.8195,35500.0
2014-10-30 11:00:00,66.0,66.19,66.0,66.16,64800.0,49.8195,49.9629,49.8195,49.9403,64800.0
2014-10-30 11:05:00,66.15,66.25,66.12,66.24,40800.0,49.9327,50.0082,49.9101,50.0007,40800.0
2014-10-30 11:10:00,66.23,66.44,66.21,66.39,53100.0,49.9931,50.1516,49.978,50.1139,53100.0
2014-10-30 11:15:00,66.39,66.42,66.26,66.28,34300.0,50.1139,50.1365,50.0158,50.0309,34300.0
2014-10-30 11:20:00,66.3,66.33,66.26,66.31,39200.0,50.046,50.0686,50.0158,50.0535,39200.0
2014-10-30 11:25:00,66.3,66.39,66.29,66.38,45900.0,50.046,50.1139,50.0384,50.1063,45900.0
2014-10-30 11:30:00,66.39,66.48,66.38,66.48,44000.0,50.1139,50.1818,50.1063,50.1818,44000.0
2014-10-30 11:35:00,66.47,66.47,66.37,66.38,51800.0,50.1743,50.1743,50.0988,50.1063,51800.0
2014-10-30 11:40:00,66.36,66.51,66.33,66.49,36100.0,50.0913,50.2045,50.0686,50.1894,36100.0
2014-10-30 11:45:00,66.49,66.53,66.43,66.46,18900.0,50.1894,50.2196,50.1441,50.1667,18900.0
2014-10-30 11:50:00,66.47,66.49,66.38,66.41,17200.0,50.1743,50.1894,50.1063,50.129,17200.0
2014-10-30 11:55:00,66.42,66.56,66.42,66.5,25900.0,50.1365,50.2422,50.1365,50.1969,25900.0
2014-10-30 12:00:00,66.5,66.53,66.4,66.4,28600.0,50.1969,50.2196,50.1214,50.1214,28600.0
2014-10-30 12:05:00,66.4,66.51,66.39,66.51,28200.0,50.1214,50.2045,50.1139,50.2045,28200.0
2014-10-30 12:10:00,66.52,66.62,66.52,66.62,19900.0,50.212,50.2875,50.212,50.2875,19900.0
2014-10-30 12:15:00,66.61,66.65,66.55,66.55,27900.0,50.28,50.3102,50.2347,50.2347,27900.0
2014-10-30 12:20:00,66.55,66.59,66.52,66.56,28900.0,50.2347,50.2649,50.212,50.2422,28900.0
2014-10-30 12:25:00,66.55,66.63,66.55,66.55,17800.0,50.2347,50.2951,50.2347,50.2347,17800.0
2014-10-30 12:30:00,66.55,66.59,66.55,66.56,31100.0,50.2347,50.2649,50.2347,50.2422,31100.0
2014-10-30 12:35:00,66.56,66.58,66.54,66.55,35400.0,50.2422,50.2573,50.2271,50.2347,35400.0
2014-10-30 12:40:00,66.56,66.63,66.55,66.61,19100.0,50.2422,50.2951,50.2347,50.28,19100.0
2014-10-30 12:45:00,66.61,66.62,66.59,66.61,14800.0,50.28,50.2875,50.2649,50.28,14800.0
2014-10-30 12:50:00,66.61,66.62,66.55,66.55,20200.0,50.28,50.2875,50.2347,50.2347,20200.0
2014-10-30 12:55:00,66.55,66.59,66.55,66.57,25900.0,50.2347,50.2649,50.2347,50.2498,25900.0
2014-10-30 13:00:00,66.57,66.57,66.54,66.57,24100.0,50.2498,50.2498,50.2271,50.2498,24100.0
2014-10-30 13:05:00,66.58,66.59,66.56,66.58,18600.0,50.2573,50.2649,50.2422,50.2573,18600.0
2014-10-30 13:10:00,66.59,66.66,66.58,66.64,24600.0,50.2649,50.3177,50.2573,50.3026,24600.0
2014-10-30 13:15:00,66.64,66.88,66.61,66.82,48900.0,50.3026,50.4838,50.28,50.4385,48900.0
2014-10-30 13:20:00,66.82,66.88,66.79,66.88,16400.0,50.4385,50.4838,50.4158,50.4838,16400.0
2014-10-30 13:25:00,66.85,66.9,66.84,66.89,12300.0,50.4611,50.4989,50.4536,50.4913,12300.0
2014-10-30 13:30:00,66.9,66.91,66.6,66.6,19100.0,50.4989,50.5064,50.2724,50.2724,19100.0
2014-10-30 13:35:00,66.78,66.92,66.55,66.92,8600.0,50.4083,50.514,50.2347,50.514,8600.0
2014-10-30 13:40:00,66.89,66.93,66.82,66.93,23800.0,50.4913,50.5215,50.4385,50.5215,23800.0
2014-10-30 13:45:00,66.92,66.95,66.82,66.93,46300.0,50.514,50.5366,50.4385,50.5215,46300.0
2014-10-30 13:50:00,66.93,67.04,66.92,67.02,24000.0,50.5215,50.6045,50.514,50.5894,24000.0
2014-10-30 13:55:00,66.99,67.09,66.99,67.05,40800.0,50.5668,50.6423,50.5668,50.6121,40800.0
2014-10-30 14:00:00,67.05,67.06,67.03,67.06,48100.0,50.6121,50.6196,50.597,50.6196,48100.0
2014-10-30 14:05:00,67.05,67.17,67.05,67.15,41200.0,50.6121,50.7027,50.6121,50.6876,41200.0
2014-10-30 14:10:00,67.16,67.23,67.14,67.18,26600.0,50.6951,50.748,50.68,50.7102,26600.0
2014-10-30 14:15:00,67.18,67.2,67.14,67.14,38200.0,50.7102,50.7253,50.68,50.68,38200.0
2014-10-30 14:20:00,67.15,67.17,67.12,67.17,46500.0,50.6876,50.7027,50.6649,50.7027,46500.0
2014-10-30 14:25:00,67.17,67.17,67.05,67.06,22100.0,50.7027,50.7027,50.6121,50.6196,22100.0
2014-10-30 14:30:00,67.05,67.06,66.99,67.05,22500.0,50.6121,50.6196,50.5668,50.6121,22500.0
2014-10-30 14:35:00,67.05,67.06,67.0,67.01,18600.0,50.6121,50.6196,50.5744,50.5819,18600.0
2014-10-30 14:40:00,67.01,67.05,67.01,67.04,18700.0,50.5819,50.6121,50.5819,50.6045,18700.0
2014-10-30 14:45:00,67.04,67.08,66.98,67.01,49100.0,50.6045,50.6347,50.5593,50.5819,49100.0
2014-10-30 14:50:00,67.01,67.01,66.82,66.83,54900.0,50.5819,50.5819,50.4385,50.446,54900.0
2014-10-30 14:55:00,66.83,66.83,66.71,66.75,36800.0,50.446,50.446,50.3554,50.3856,36800.0
2014-10-30 15:00:00,66.75,66.83,66.73,66.73,38700.0,50.3856,50.446,50.3705,50.3705,38700.0
2014-10-30 15:05:00,66.73,66.77,66.7,66.73,36600.0,50.3705,50.4007,50.3479,50.3705,36600.0
2014-10-30 15:10:00,66.74,66.79,66.71,66.74,26400.0,50.3781,50.4158,50.3554,50.3781,26400.0
2014-10-30 15:15:00,66.74,66.82,66.65,66.82,42800.0,50.3781,50.4385,50.3102,50.4385,42800.0
2014-10-30 15:20:00,66.81,66.85,66.81,66.83,58100.0,50.4309,50.4611,50.4309,50.446,58100.0
2014-10-30 15:25:00,66.84,66.9,66.76,66.76,76100.0,50.4536,50.4989,50.3932,50.3932,76100.0
2014-10-30 15:30:00,66.77,66.82,66.75,66.8,63700.0,50.4007,50.4385,50.3856,50.4234,63700.0
2014-10-30 15:35:00,66.79,66.79,66.68,66.69,48300.0,50.4158,50.4158,50.3328,50.3404,48300.0
2014-10-30 15:40:00,66.69,66.72,66.6,66.61,67100.0,50.3404,50.363,50.2724,50.28,67100.0
2014-10-30 15:45:00,66.61,66.74,66.58,66.67,98800.0,50.28,50.3781,50.2573,50.3253,98800.0
2014-10-30 15:50:00,66.67,66.72,66.63,66.66,92900.0,50.3253,50.363,50.2951,50.3177,92900.0
2014-10-30 15:55:00,66.67,66.74,66.63,66.74,137900.0,50.3253,50.3781,50.2951,50.3781,137900.0
2014-10-31 09:30:00,67.85,68.42,67.82,68.02,136400.0,51.216,51.6462,51.1933,51.3443,136400.0
2014-10-31 09:35:00,68.01,68.03,67.69,67.87,62300.0,51.3367,51.3518,51.0952,51.2311,62300.0
2014-10-31 09:40:00,67.87,67.87,67.45,67.58,55100.0,51.2311,51.2311,50.914,51.0122,55100.0
2014-10-31 09:45:00,67.6,67.6,67.38,67.43,30500.0,51.0273,51.0273,50.8612,50.8989,30500.0
2014-10-31 09:50:00,67.43,67.5,67.26,67.48,36100.0,50.8989,50.9518,50.7706,50.9367,36100.0
2014-10-31 09:55:00,67.49,67.53,67.45,67.47,19900.0,50.9442,50.9744,50.914,50.9291,19900.0
2014-10-31 10:00:00,67.48,67.6,67.43,67.46,37900.0,50.9367,51.0273,50.8989,50.9216,37900.0
2014-10-31 10:05:00,67.48,67.68,67.47,67.63,58400.0,50.9367,51.0876,50.9291,51.0499,58400.0
2014-10-31 10:10:00,67.62,67.8,67.61,67.75,40300.0,51.0424,51.1782,51.0348,51.1405,40300.0
2014-10-31 10:15:00,67.75,67.86,67.75,67.84,23800.0,51.1405,51.2235,51.1405,51.2084,23800.0
2014-10-31 10:20:00,67.84,67.95,67.79,67.93,36900.0,51.2084,51.2915,51.1707,51.2764,36900.0
2014-10-31 10:25:00,67.92,67.92,67.75,67.8,20500.0,51.2688,51.2688,51.1405,51.1782,20500.0
2014-10-31 10:30:00,67.8,67.84,67.7,67.72,25300.0,51.1782,51.2084,51.1027,51.1178,25300.0
2014-10-31 10:35:00,67.72,67.87,67.7,67.82,25300.0,51.1178,51.2311,51.1027,51.1933,25300.0
2014-10-31 10:40:00,67.82,67.84,67.69,67.74,101700.0,51.1933,51.2084,51.0952,51.1329,101700.0
2014-10-31 10:45:00,67.75,67.81,67.7,67.7,44700.0,51.1405,51.1858,51.1027,51.1027,44700.0
2014-10-31 10:50:00,67.7,68.07,67.69,68.07,65800.0,51.1027,51.382,51.0952,51.382,65800.0
2014-10-31 10:55:00,68.07,68.16,68.03,68.04,52500.0,51.382,51.45,51.3518,51.3594,52500.0
2014-10-31 11:00:00,68.03,68.03,67.91,67.96,31500.0,51.3518,51.3518,51.2613,51.299,31500.0
2014-10-31 11:05:00,67.97,68.06,67.94,68.02,38200.0,51.3065,51.3745,51.2839,51.3443,38200.0
2014-10-31 11:10:00,68.01,68.03,68.0,68.02,39700.0,51.3367,51.3518,51.3292,51.3443,39700.0
2014-10-31 11:15:00,68.01,68.04,67.96,67.96,16900.0,51.3367,51.3594,51.299,51.299,16900.0
2014-10-31 11:20:00,67.96,68.01,67.93,67.95,27200.0,51.299,51.3367,51.2764,51.2915,27200.0
2014-10-31 11:25:00,67.93,68.03,67.91,68.02,32900.0,51.2764,51.3518,51.2613,51.3443,32900.0
2014-10-31 11:30:00,68.0,68.04,67.9,67.9,18100.0,51.3292,51.3594,51.2537,51.2537,18100.0
2014-10-31 11:35:00,67.9,67.9,67.8,67.81,35800.0,51.2537,51.2537,51.1782,51.1858,35800.0
2014-10-31 11:40:00,67.8,67.81,67.75,67.76,31300.0,51.1782,51.1858,51.1405,51.148,31300.0
2014-10-31 11:45:00,67.77,67.79,67.74,67.76,38900.0,51.1556,51.1707,51.1329,51.148,38900.0
2014-10-31 11:50:00,67.75,67.76,67.6,67.61,39300.0,51.1405,51.148,51.0273,51.0348,39300.0
2014-10-31 11:55:00,67.61,67.71,67.61,67.61,33700.0,51.0348,51.1103,51.0348,51.0348,33700.0
2014-10-31 12:00:00,67.62,67.63,67.58,67.6,48400.0,51.0424,51.0499,51.0122,51.0273,48400.0
2014-10-31 12:05:00,67.61,67.68,67.58,67.66,49500.0,51.0348,51.0876,51.0122,51.0725,49500.0
2014-10-31 12:10:00,67.65,67.66,67.58,67.61,51500.0,51.065,51.0725,51.0122,51.0348,51500.0
2014-10-31 12:15:00,67.61,67.67,67.6,67.61,51200.0,51.0348,51.0801,51.0273,51.0348,51200.0
2014-10-31 12:20:00,67.62,67.62,67.48,67.5,28200.0,51.0424,51.0424,50.9367,50.9518,28200.0
2014-10-31 12:25:00,67.52,67.62,67.52,67.59,25200.0,50.9669,51.0424,50.9669,51.0197,25200.0
2014-10-31 12:30:00,67.6,67.62,67.52,67.52,66700.0,51.0273,51.0424,50.9669,50.9669,66700.0
2014-10-31 12:35:00,67.52,67.58,67.5,67.54,15100.0,50.9669,51.0122,50.9518,50.982,15100.0
2014-10-31 12:40:00,67.53,67.57,67.52,67.56,11700.0,50.9744,51.0046,50.9669,50.9971,11700.0
2014-10-31 12:45:00,67.54,67.63,67.54,67.6,30500.0,50.982,51.0499,50.982,51.0273,30500.0
2014-10-31 12:50:00,67.61,67.63,67.58,67.61,25100.0,51.0348,51.0499,51.0122,51.0348,25100.0
2014-10-31 12:55:00,67.61,67.64,67.59,67.61,25800.0,51.0348,51.0574,51.0197,51.0348,25800.0
2014-10-31 13:00:00,67.63,67.69,67.63,67.65,17700.0,51.0499,51.0952,51.0499,51.065,17700.0
2014-10-31 13:05:00,67.67,67.71,67.64,67.7,33100.0,51.0801,51.1103,51.0574,51.1027,33100.0
2014-10-31 13:10:00,67.7,67.72,67.65,67.67,32700.0,51.1027,51.1178,51.065,51.0801,32700.0
2014-10-31 13:15:00,67.67,67.72,67.67,67.7,14500.0,51.0801,51.1178,51.0801,51.1027,14500.0
2014-10-31 13:20:00,67.72,67.73,67.7,67.73,65800.0,51.1178,51.1254,51.1027,51.1254,65800.0
2014-10-31 13:25:00,67.74,67.75,67.7,67.72,27600.0,51.1329,51.1405,51.1027,51.1178,27600.0
2014-10-31 13:30:00,67.73,67.74,67.71,67.74,15400.0,51.1254,51.1329,51.1103,51.1329,15400.0
2014-10-31 13:35:00,67.73,67.74,67.71,67.74,20100.0,51.1254,51.1329,51.1103,51.1329,20100.0
2014-10-31 13:40:00,67.73,67.82,67.73,67.81,19400.0,51.1254,51.1933,51.1254,51.1858,19400.0
2014-10-31 13:45:00,67.81,67.91,67.81,67.91,43200.0,51.1858,51.2613,51.1858,51.2613,43200.0
2014-10-31 13:50:00,67.91,68.0,67.89,67.97,82000.0,51.2613,51.3292,51.2462,51.3065,82000.0
2014-10-31 13:55:00,67.97,68.0,67.95,67.97,60300.0,51.3065,51.3292,51.2915,51.3065,60300.0
2014-10-31 14:00:00,67.97,68.0,67.91,68.0,63500.0,51.3065,51.3292,51.2613,51.3292,63500.0
2014-10-31 14:05:00,67.99,68.15,67.97,68.12,101200.0,51.3216,51.4424,51.3065,51.4198,101200.0
2014-10-31 14:10:00,68.11,68.12,68.05,68.08,46500.0,51.4122,51.4198,51.3669,51.3896,46500.0
2014-10-31 14:15:00,68.07,68.17,68.07,68.16,51000.0,51.382,51.4575,51.382,51.45,51000.0
2014-10-31 14:20:00,68.16,68.17,68.13,68.16,33500.0,51.45,51.4575,51.4273,51.45,33500.0
2014-10-31 14:25:00,68.16,68.16,68.06,68.07,28800.0,51.45,51.45,51.3745,51.382,28800.0
2014-10-31 14:30:00,68.05,68.09,68.03,68.04,23900.0,51.3669,51.3971,51.3518,51.3594,23900.0
2014-10-31 14:35:00,68.04,68.16,68.04,68.15,57900.0,51.3594,51.45,51.3594,51.4424,57900.0
2014-10-31 14:40:00,68.15,68.17,68.08,68.16,47500.0,51.4424,51.4575,51.3896,51.45,47500.0
2014-10-31 14:45:00,68.16,68.18,68.07,68.08,40900.0,51.45,51.4651,51.382,51.3896,40900.0
2014-10-31 14:50:00,68.09,68.11,68.04,68.05,49600.0,51.3971,51.4122,51.3594,51.3669,49600.0
2014-10-31 14:55:00,68.05,68.19,68.05,68.19,33900.0,51.3669,51.4726,51.3669,51.4726,33900.0
2014-10-31 15:00:00,68.18,68.19,68.09,68.1,36600.0,51.4651,51.4726,51.3971,51.4047,36600.0
2014-10-31 15:05:00,68.09,68.19,68.09,68.18,42700.0,51.3971,51.4726,51.3971,51.4651,42700.0
2014-10-31 15:10:00,68.18,68.18,68.13,68.18,38500.0,51.4651,51.4651,51.4273,51.4651,38500.0
2014-10-31 15:15:00,68.17,68.2,68.13,68.2,33000.0,51.4575,51.4802,51.4273,51.4802,33000.0
2014-10-31 15:20:00,68.19,68.21,68.11,68.16,56500.0,51.4726,51.4877,51.4122,51.45,56500.0
2014-10-31 15:25:00,68.17,68.26,68.17,68.25,62800.0,51.4575,51.5255,51.4575,51.5179,62800.0
2014-10-31 15:30:00,68.25,68.26,68.15,68.17,84000.0,51.5179,51.5255,51.4424,51.4575,84000.0
2014-10-31 15:35:00,68.18,68.22,68.16,68.17,70700.0,51.4651,51.4953,51.45,51.4575,70700.0
2014-10-31 15:40:00,68.17,68.28,68.15,68.25,85400.0,51.4575,51.5405,51.4424,51.5179,85400.0
2014-10-31 15:45:00,68.25,68.3,68.23,68.26,113600.0,51.5179,51.5556,51.5028,51.5255,113600.0
2014-10-31 15:50:00,68.26,68.3,68.23,68.3,126600.0,51.5255,51.5556,51.5028,51.5556,126600.0
2014-10-31 15:55:00,68.3,68.42,68.29,68.37,173800.0,51.5556,51.6462,51.5481,51.6085,173800.0
2014-11-03 09:30:00,68.37,68.43,68.3,68.31,114200.0,51.6085,51.6538,51.5556,51.5632,114200.0
2014-11-03 09:35:00,68.3,68.32,67.93,67.93,64300.0,51.5556,51.5707,51.2764,51.2764,64300.0
2014-11-03 09:40:00,67.93,67.97,67.8,67.93,51400.0,51.2764,51.3065,51.1782,51.2764,51400.0
2014-11-03 09:45:00,67.9,67.96,67.83,67.86,39000.0,51.2537,51.299,51.2009,51.2235,39000.0
2014-11-03 09:50:00,67.89,68.12,67.89,68.1,52100.0,51.2462,51.4198,51.2462,51.4047,52100.0
2014-11-03 09:55:00,68.1,68.14,68.06,68.08,50900.0,51.4047,51.4349,51.3745,51.3896,50900.0
2014-11-03 10:00:00,68.09,68.38,68.06,68.29,75000.0,51.3971,51.616,51.3745,51.5481,75000.0
2014-11-03 10:05:00,68.29,68.4,68.14,68.14,67100.0,51.5481,51.6311,51.4349,51.4349,67100.0
2014-11-03 10:10:00,68.12,68.2,68.12,68.16,29500.0,51.4198,51.4802,51.4198,51.45,29500.0
2014-11-03 10:15:00,68.16,68.22,68.13,68.15,46600.0,51.45,51.4953,51.4273,51.4424,46600.0
2014-11-03 10:20:00,68.15,68.19,68.13,68.16,47800.0,51.4424,51.4726,51.4273,51.45,47800.0
2014-11-03 10:25:00,68.16,68.17,68.09,68.11,53500.0,51.45,51.4575,51.3971,51.4122,53500.0
2014-11-03 10:30:00,68.12,68.25,68.12,68.21,43400.0,51.4198,51.5179,51.4198,51.4877,43400.0
2014-11-03 10:35:00,68.2,68.25,68.14,68.17,48200.0,51.4802,51.5179,51.4349,51.4575,48200.0
2014-11-03 10:40:00,68.16,68.25,68.14,68.25,43100.0,51.45,51.5179,51.4349,51.5179,43100.0
2014-11-03 10:45:00,68.25,68.27,68.23,68.23,72500.0,51.5179,51.533,51.5028,51.5028,72500.0
2014-11-03 10:50:00,68.23,68.29,68.23,68.29,36000.0,51.5028,51.5481,51.5028,51.5481,36000.0
2014-11-03 10:55:00,68.29,68.39,68.28,68.37,37700.0,51.5481,51.6236,51.5405,51.6085,37700.0
2014-11-03 11:00:00,68.37,68.37,68.28,68.34,44400.0,51.6085,51.6085,51.5405,51.5858,44400.0
2014-11-03 11:05:00,68.34,68.38,68.33,68.36,29100.0,51.5858,51.616,51.5783,51.6009,29100.0
2014-11-03 11:10:00,68.35,68.37,68.27,68.28,39500.0,51.5934,51.6085,51.533,51.5405,39500.0
2014-11-03 11:15:00,68.28,68.3,68.16,68.16,28800.0,51.5405,51.5556,51.45,51.45,28800.0
2014-11-03 11:20:00,68.16,68.22,68.14,68.21,20400.0,51.45,51.4953,51.4349,51.4877,20400.0
2014-11-03 11:25:00,68.21,68.38,68.17,68.36,49800.0,51.4877,51.616,51.4575,51.6009,49800.0
2014-11-03 11:30:00,68.37,68.43,68.36,68.39,36400.0,51.6085,51.6538,51.6009,51.6236,36400.0
2014-11-03 11:35:00,68.38,68.44,68.36,68.42,33500.0,51.616,51.6613,51.6009,51.6462,33500.0
2014-11-03 11:40:00,68.42,68.46,68.39,68.42,43500.0,51.6462,51.6764,51.6236,51.6462,43500.0
2014-11-03 11:45:00,68.43,68.5,68.4,68.5,34900.0,51.6538,51.7066,51.6311,51.7066,34900.0
2014-11-03 11:50:00,68.49,68.56,68.45,68.56,31800.0,51.6991,51.7519,51.6689,51.7519,31800.0
2014-11-03 11:55:00,68.56,68.64,68.56,68.63,46500.0,51.7519,51.8123,51.7519,51.8047,46500.0
2014-11-03 12:00:00,68.63,68.63,68.51,68.51,33700.0,51.8047,51.8047,51.7142,51.7142,33700.0
2014-11-03 12:05:00,68.52,68.53,68.46,68.52,34100.0,51.7217,51.7293,51.6764,51.7217,34100.0
2014-11-03 12:10:00,68.52,68.53,68.43,68.43,30800.0,51.7217,51.7293,51.6538,51.6538,30800.0
2014-11-03 12:15:00,68.43,68.53,68.42,68.53,28500.0,51.6538,51.7293,51.6462,51.7293,28500.0
2014-11-03 12:20:00,68.54,68.58,68.5,68.53,28200.0,51.7368,51.767,51.7066,51.7293,28200.0
2014-11-03 12:25:00,68.54,68.55,68.46,68.48,41400.0,51.7368,51.7444,51.6764,51.6915,41400.0
2014-11-03 12:30:00,68.48,68.5,68.43,68.45,28300.0,51.6915,51.7066,51.6538,51.6689,28300.0
2014-11-03 12:35:00,68.44,68.46,68.44,68.45,16200.0,51.6613,51.6764,51.6613,51.6689,16200.0
2014-11-03 12:40:00,68.45,68.47,68.4,68.4,23400.0,51.6689,51.684,51.6311,51.6311,23400.0
2014-11-03 12:45:00,68.4,68.41,68.37,68.38,23100.0,51.6311,51.6387,51.6085,51.616,23100.0
2014-11-03 12:50:00,68.39,68.39,68.31,68.31,10800.0,51.6236,51.6236,51.5632,51.5632,10800.0
2014-11-03 12:55:00,68.31,68.51,68.31,68.49,53500.0,51.5632,51.7142,51.5632,51.6991,53500.0
2014-11-03 13:00:00,68.49,68.5,68.37,68.38,27700.0,51.6991,51.7066,51.6085,51.616,27700.0
2014-11-03 13:05:00,68.37,68.44,68.37,68.43,23600.0,51.6085,51.6613,51.6085,51.6538,23600.0
2014-11-03 13:10:00,68.44,68.51,68.43,68.5,20200.0,51.6613,51.7142,51.6538,51.7066,20200.0
2014-11-03 13:15:00,68.5,68.6,68.5,68.58,26800.0,51.7066,51.7821,51.7066,51.767,26800.0
2014-11-03 13:20:00,68.58,68.58,68.54,68.54,19400.0,51.767,51.767,51.7368,51.7368,19400.0
2014-11-03 13:25:00,68.54,68.65,68.54,68.63,22200.0,51.7368,51.8198,51.7368,51.8047,22200.0
2014-11-03 13:30:00,68.62,68.66,68.62,68.64,21700.0,51.7972,51.8274,51.7972,51.8123,21700.0
2014-11-03 13:35:00,68.65,68.68,68.63,68.63,25300.0,51.8198,51.8425,51.8047,51.8047,25300.0
2014-11-03 13:40:00,68.63,68.66,68.62,68.66,18800.0,51.8047,51.8274,51.7972,51.8274,18800.0
2014-11-03 13:45:00,68.65,68.67,68.61,68.61,29500.0,51.8198,51.8349,51.7896,51.7896,29500.0
2014-11-03 13:50:00,68.61,68.66,68.61,68.66,20200.0,51.7896,51.8274,51.7896,51.8274,20200.0
2014-11-03 13:55:00,68.67,68.67,68.63,68.63,15000.0,51.8349,51.8349,51.8047,51.8047,15000.0
2014-11-03 14:00:00,68.63,68.64,68.59,68.59,32500.0,51.8047,51.8123,51.7745,51.7745,32500.0
2014-11-03 14:05:00,68.59,68.59,68.46,68.46,15700.0,51.7745,51.7745,51.6764,51.6764,15700.0
2014-11-03 14:10:00,68.47,68.55,68.47,68.54,36800.0,51.684,51.7444,51.684,51.7368,36800.0
2014-11-03 14:15:00,68.55,68.56,68.48,68.48,31200.0,51.7444,51.7519,51.6915,51.6915,31200.0
2014-11-03 14:20:00,68.49,68.49,68.4,68.42,26800.0,51.6991,51.6991,51.6311,51.6462,26800.0
2014-11-03 14:25:00,68.43,68.47,68.4,68.4,40800.0,51.6538,51.684,51.6311,51.6311,40800.0
2014-11-03 14:30:00,68.41,68.41,68.31,68.35,33200.0,51.6387,51.6387,51.5632,51.5934,33200.0
2014-11-03 14:35:00,68.35,68.39,68.34,68.36,28200.0,51.5934,51.6236,51.5858,51.6009,28200.0
2014-11-03 14:40:00,68.37,68.43,68.31,68.4,45000.0,51.6085,51.6538,51.5632,51.6311,45000.0
2014-11-03 14:45:00,68.39,68.41,68.33,68.4,50300.0,51.6236,51.6387,51.5783,51.6311,50300.0
2014-11-03 14:50:00,68.41,68.46,68.41,68.43,39600.0,51.6387,51.6764,51.6387,51.6538,39600.0
2014-11-03 14:55:00,68.43,68.49,68.41,68.48,39900.0,51.6538,51.6991,51.6387,51.6915,39900.0
2014-11-03 15:00:00,68.47,68.5,68.45,68.45,37300.0,51.684,51.7066,51.6689,51.6689,37300.0
2014-11-03 15:05:00,68.44,68.54,68.43,68.51,36000.0,51.6613,51.7368,51.6538,51.7142,36000.0
2014-11-03 15:10:00,68.51,68.55,68.49,68.53,33500.0,51.7142,51.7444,51.6991,51.7293,33500.0
2014-11-03 15:15:00,68.53,68.53,68.41,68.42,49300.0,51.7293,51.7293,51.6387,51.6462,49300.0
2014-11-03 15:20:00,68.42,68.44,68.38,68.42,49200.0,51.6462,51.6613,51.616,51.6462,49200.0
2014-11-03 15:25:00,68.42,68.43,68.3,68.34,41700.0,51.6462,51.6538,51.5556,51.5858,41700.0
2014-11-03 15:30:00,68.34,68.46,68.34,68.45,58500.0,51.5858,51.6764,51.5858,51.6689,58500.0
2014-11-03 15:35:00,68.44,68.45,68.36,68.42,64600.0,51.6613,51.6689,51.6009,51.6462,64600.0
2014-11-03 15:40:00,68.42,68.44,68.38,68.41,78400.0,51.6462,51.6613,51.616,51.6387,78400.0
2014-11-03 15:45:00,68.42,68.53,68.37,68.38,85300.0,51.6462,51.7293,51.6085,51.616,85300.0
2014-11-03 15:50:00,68.38,68.4,68.33,68.37,91600.0,51.616,51.6311,51.5783,51.6085,91600.0
2014-11-03 15:55:00,68.37,68.44,68.37,68.42,130100.0,51.6085,51.6613,51.6085,51.6462,130100.0
2014-11-04 09:30:00,68.34,68.56,67.85,67.99,111800.0,51.5858,51.7519,51.216,51.3216,111800.0
2014-11-04 09:35:00,68.0,68.04,67.82,67.88,37400.0,51.3292,51.3594,51.1933,51.2386,37400.0
2014-11-04 09:40:00,67.88,67.9,67.62,67.62,23800.0,51.2386,51.2537,51.0424,51.0424,23800.0
2014-11-04 09:45:00,67.64,67.68,67.54,67.57,71200.0,51.0574,51.0876,50.982,51.0046,71200.0
2014-11-04 09:50:00,67.59,67.7,67.55,67.66,22900.0,51.0197,51.1027,50.9895,51.0725,22900.0
2014-11-04 09:55:00,67.66,67.68,67.6,67.6,16600.0,51.0725,51.0876,51.0273,51.0273,16600.0
2014-11-04 10:00:00,67.61,67.78,67.55,67.74,42600.0,51.0348,51.1631,50.9895,51.1329,42600.0
2014-11-04 10:05:00,67.76,67.87,67.76,67.87,39600.0,51.148,51.2311,51.148,51.2311,39600.0
2014-11-04 10:10:00,67.84,67.89,67.78,67.8,23600.0,51.2084,51.2462,51.1631,51.1782,23600.0
2014-11-04 10:15:00,67.79,67.79,67.65,67.75,30600.0,51.1707,51.1707,51.065,51.1405,30600.0
2014-11-04 10:20:00,67.73,67.89,67.73,67.86,38400.0,51.1254,51.2462,51.1254,51.2235,38400.0
2014-11-04 10:25:00,67.85,67.86,67.69,67.7,33500.0,51.216,51.2235,51.0952,51.1027,33500.0
2014-11-04 10:30:00,67.7,67.71,67.48,67.58,44500.0,51.1027,51.1103,50.9367,51.0122,44500.0
2014-11-04 10:35:00,67.58,67.8,67.53,67.65,106800.0,51.0122,51.1782,50.9744,51.065,106800.0
2014-11-04 10:40:00,67.66,67.68,67.53,67.59,22000.0,51.0725,51.0876,50.9744,51.0197,22000.0
2014-11-04 10:45:00,67.58,67.58,67.5,67.51,14900.0,51.0122,51.0122,50.9518,50.9593,14900.0
2014-11-04 10:50:00,67.48,67.68,67.48,67.65,32000.0,50.9367,51.0876,50.9367,51.065,32000.0
2014-11-04 10:55:00,67.62,67.64,67.39,67.4,27800.0,51.0424,51.0574,50.8687,50.8763,27800.0
2014-11-04 11:00:00,67.38,67.54,67.37,67.5,30500.0,50.8612,50.982,50.8536,50.9518,30500.0
2014-11-04 11:05:00,67.49,67.52,67.36,67.41,24400.0,50.9442,50.9669,50.8461,50.8838,24400.0
2014-11-04 11:10:00,67.39,67.61,67.39,67.54,23200.0,50.8687,51.0348,50.8687,50.982,23200.0
2014-11-04 11:15:00,67.53,67.66,67.51,67.66,32800.0,50.9744,51.0725,50.9593,51.0725,32800.0
2014-11-04 11:20:00,67.63,67.65,67.5,67.62,50100.0,51.0499,51.065,50.9518,51.0424,50100.0
2014-11-04 11:25:00,67.62,67.75,67.62,67.73,28100.0,51.0424,51.1405,51.0424,51.1254,28100.0
2014-11-04 11:30:00,67.75,67.76,67.62,67.67,20500.0,51.1405,51.148,51.0424,51.0801,20500.0
2014-11-04 11:35:00,67.67,67.68,67.55,67.61,21500.0,51.0801,51.0876,50.9895,51.0348,21500.0
2014-11-04 11:40:00,67.61,67.61,67.46,67.5,32300.0,51.0348,51.0348,50.9216,50.9518,32300.0
2014-11-04 11:45:00,67.49,67.51,67.42,67.45,30800.0,50.9442,50.9593,50.8914,50.914,30800.0
2014-11-04 11:50:00,67.45,67.46,67.37,67.42,40400.0,50.914,50.9216,50.8536,50.8914,40400.0
2014-11-04 11:55:00,67.43,67.44,67.39,67.44,26600.0,50.8989,50.9065,50.8687,50.9065,26600.0
2014-11-04 12:00:00,67.44,67.55,67.44,67.55,24100.0,50.9065,50.9895,50.9065,50.9895,24100.0
2014-11-04 12:05:00,67.55,67.59,67.53,67.58,32000.0,50.9895,51.0197,50.9744,51.0122,32000.0
2014-11-04 12:10:00,67.58,67.58,67.5,67.56,10900.0,51.0122,51.0122,50.9518,50.9971,10900.0
2014-11-04 12:15:00,67.56,67.57,67.51,67.53,14700.0,50.9971,51.0046,50.9593,50.9744,14700.0
2014-11-04 12:20:00,67.52,67.55,67.47,67.5,17400.0,50.9669,50.9895,50.9291,50.9518,17400.0
2014-11-04 12:25:00,67.49,67.54,67.48,67.53,18900.0,50.9442,50.982,50.9367,50.9744,18900.0
2014-11-04 12:30:00,67.53,67.65,67.53,67.61,25300.0,50.9744,51.065,50.9744,51.0348,25300.0
2014-11-04 12:35:00,67.61,67.62,67.51,67.53,17600.0,51.0348,51.0424,50.9593,50.9744,17600.0
2014-11-04 12:40:00,67.54,67.69,67.54,67.69,17800.0,50.982,51.0952,50.982,51.0952,17800.0
2014-11-04 12:45:00,67.69,67.75,67.69,67.74,15400.0,51.0952,51.1405,51.0952,51.1329,15400.0
2014-11-04 12:50:00,67.73,67.73,67.71,67.72,14100.0,51.1254,51.1254,51.1103,51.1178,14100.0
2014-11-04 12:55:00,67.71,67.71,67.65,67.69,17400.0,51.1103,51.1103,51.065,51.0952,17400.0
2014-11-04 13:00:00,67.69,67.72,67.63,67.66,15500.0,51.0952,51.1178,51.0499,51.0725,15500.0
2014-11-04 13:05:00,67.67,67.71,67.64,67.67,20300.0,51.0801,51.1103,51.0574,51.0801,20300.0
2014-11-04 13:10:00,67.67,67.77,67.67,67.77,18800.0,51.0801,51.1556,51.0801,51.1556,18800.0
2014-11-04 13:15:00,67.77,67.8,67.62,67.62,19000.0,51.1556,51.1782,51.0424,51.0424,19000.0
2014-11-04 13:20:00,67.6,67.66,67.55,67.66,21100.0,51.0273,51.0725,50.9895,51.0725,21100.0
2014-11-04 13:25:00,67.66,67.79,67.66,67.78,32800.0,51.0725,51.1707,51.0725,51.1631,32800.0
2014-11-04 13:30:00,67.78,67.82,67.77,67.81,40700.0,51.1631,51.1933,51.1556,51.1858,40700.0
2014-11-04 13:35:00,67.81,67.88,67.81,67.85,21200.0,51.1858,51.2386,51.1858,51.216,21200.0
2014-11-04 13:40:00,67.85,67.89,67.84,67.86,17600.0,51.216,51.2462,51.2084,51.2235,17600.0
2014-11-04 13:45:00,67.86,67.87,67.8,67.87,18400.0,51.2235,51.2311,51.1782,51.2311,18400.0
2014-11-04 13:50:00,67.87,67.97,67.87,67.97,21900.0,51.2311,51.3065,51.2311,51.3065,21900.0
2014-11-04 13:55:00,67.97,68.0,67.96,67.99,22900.0,51.3065,51.3292,51.299,51.3216,22900.0
2014-11-04 14:00:00,67.98,68.01,67.93,67.94,23800.0,51.3141,51.3367,51.2764,51.2839,23800.0
2014-11-04 14:05:00,67.92,67.93,67.84,67.84,16200.0,51.2688,51.2764,51.2084,51.2084,16200.0
2014-11-04 14:10:00,67.84,67.91,67.83,67.87,36700.0,51.2084,51.2613,51.2009,51.2311,36700.0
2014-11-04 14:15:00,67.88,67.88,67.8,67.82,30100.0,51.2386,51.2386,51.1782,51.1933,30100.0
2014-11-04 14:20:00,67.84,67.84,67.71,67.71,15100.0,51.2084,51.2084,51.1103,51.1103,15100.0
2014-11-04 14:25:00,67.72,67.74,67.68,67.69,23600.0,51.1178,51.1329,51.0876,51.0952,23600.0
2014-11-04 14:30:00,67.69,67.7,67.58,67.62,14400.0,51.0952,51.1027,51.0122,51.0424,14400.0
2014-11-04 14:35:00,67.63,67.76,67.62,67.75,32800.0,51.0499,51.148,51.0424,51.1405,32800.0
2014-11-04 14:40:00,67.76,67.78,67.6,67.65,57500.0,51.148,51.1631,51.0273,51.065,57500.0
2014-11-04 14:45:00,67.66,67.74,67.64,67.73,35800.0,51.0725,51.1329,51.0574,51.1254,35800.0
2014-11-04 14:50:00,67.72,67.81,67.71,67.79,38500.0,51.1178,51.1858,51.1103,51.1707,38500.0
2014-11-04 14:55:00,67.81,67.97,67.81,67.96,50700.0,51.1858,51.3065,51.1858,51.299,50700.0
2014-11-04 15:00:00,67.96,68.0,67.9,67.93,50500.0,51.299,51.3292,51.2537,51.2764,50500.0
2014-11-04 15:05:00,67.93,68.02,67.93,68.02,40700.0,51.2764,51.3443,51.2764,51.3443,40700.0
2014-11-04 15:10:00,68.02,68.02,67.94,67.97,41400.0,51.3443,51.3443,51.2839,51.3065,41400.0
2014-11-04 15:15:00,67.97,68.0,67.94,67.96,19300.0,51.3065,51.3292,51.2839,51.299,19300.0
2014-11-04 15:20:00,67.96,68.04,67.95,68.03,36300.0,51.299,51.3594,51.2915,51.3518,36300.0
2014-11-04 15:25:00,68.04,68.04,67.88,67.94,32200.0,51.3594,51.3594,51.2386,51.2839,32200.0
2014-11-04 15:30:00,67.95,67.96,67.89,67.9,24300.0,51.2915,51.299,51.2462,51.2537,24300.0
2014-11-04 15:35:00,67.9,67.94,67.84,67.85,33300.0,51.2537,51.2839,51.2084,51.216,33300.0
2014-11-04 15:40:00,67.84,67.93,67.81,67.85,49100.0,51.2084,51.2764,51.1858,51.216,49100.0
2014-11-04 15:45:00,67.85,67.94,67.84,67.88,37300.0,51.216,51.2839,51.2084,51.2386,37300.0
2014-11-04 15:50:00,67.89,67.91,67.81,67.88,69900.0,51.2462,51.2613,51.1858,51.2386,69900.0
2014-11-04 15:55:00,67.89,67.94,67.86,67.9,97900.0,51.2462,51.2839,51.2235,51.2537,97900.0
2014-11-05 09:30:00,68.76,68.88,68.07,68.12,97800.0,51.9029,51.9935,51.382,51.4198,97800.0
2014-11-05 09:35:00,68.1,68.13,67.91,67.95,17600.0,51.4047,51.4273,51.2613,51.2915,17600.0
2014-11-05 09:40:00,67.94,67.94,67.7,67.77,16700.0,51.2839,51.2839,51.1027,51.1556,16700.0
2014-11-05 09:45:00,67.84,68.21,67.83,68.2,40900.0,51.2084,51.4877,51.2009,51.4802,40900.0
2014-11-05 09:50:00,68.2,68.33,68.16,68.33,38200.0,51.4802,51.5783,51.45,51.5783,38200.0
2014-11-05 09:55:00,68.31,68.45,68.17,68.41,24500.0,51.5632,51.6689,51.4575,51.6387,24500.0
2014-11-05 10:00:00,68.43,68.43,68.25,68.33,41100.0,51.6538,51.6538,51.5179,51.5783,41100.0
2014-11-05 10:05:00,68.33,68.52,68.25,68.5,42500.0,51.5783,51.7217,51.5179,51.7066,42500.0
2014-11-05 10:10:00,68.53,68.59,68.49,68.56,41800.0,51.7293,51.7745,51.6991,51.7519,41800.0
2014-11-05 10:15:00,68.57,68.58,68.5,68.51,27500.0,51.7595,51.767,51.7066,51.7142,27500.0
2014-11-05 10:20:00,68.5,68.53,68.48,68.5,42700.0,51.7066,51.7293,51.6915,51.7066,42700.0
2014-11-05 10:25:00,68.5,68.53,68.48,68.5,48100.0,51.7066,51.7293,51.6915,51.7066,48100.0
2014-11-05 10:30:00,68.5,68.54,68.37,68.39,43100.0,51.7066,51.7368,51.6085,51.6236,43100.0
2014-11-05 10:35:00,68.4,68.54,68.4,68.51,33700.0,51.6311,51.7368,51.6311,51.7142,33700.0
2014-11-05 10:40:00,68.5,68.57,68.49,68.49,34700.0,51.7066,51.7595,51.6991,51.6991,34700.0
2014-11-05 10:45:00,68.48,68.53,68.42,68.51,37800.0,51.6915,51.7293,51.6462,51.7142,37800.0
2014-11-05 10:50:00,68.51,68.59,68.51,68.58,18100.0,51.7142,51.7745,51.7142,51.767,18100.0
2014-11-05 10:55:00,68.56,68.58,68.46,68.5,66300.0,51.7519,51.767,51.6764,51.7066,66300.0
2014-11-05 11:00:00,68.5,68.57,68.48,68.48,34400.0,51.7066,51.7595,51.6915,51.6915,34400.0
2014-11-05 11:05:00,68.49,68.49,68.37,68.38,29100.0,51.6991,51.6991,51.6085,51.616,29100.0
2014-11-05 11:10:00,68.39,68.47,68.38,68.45,31500.0,51.6236,51.684,51.616,51.6689,31500.0
2014-11-05 11:15:00,68.46,68.5,68.41,68.48,44800.0,51.6764,51.7066,51.6387,51.6915,44800.0
2014-11-05 11:20:00,68.48,68.5,68.37,68.37,44200.0,51.6915,51.7066,51.6085,51.6085,44200.0
2014-11-05 11:25:00,68.37,68.37,68.32,68.32,22700.0,51.6085,51.6085,51.5707,51.5707,22700.0
2014-11-05 11:30:00,68.32,68.39,68.27,68.37,25600.0,51.5707,51.6236,51.533,51.6085,25600.0
2014-11-05 11:35:00,68.37,68.38,68.25,68.31,23900.0,51.6085,51.616,51.5179,51.5632,23900.0
2014-11-05 11:40:00,68.31,68.42,68.3,68.41,23600.0,51.5632,51.6462,51.5556,51.6387,23600.0
2014-11-05 11:45:00,68.41,68.42,68.34,68.37,20300.0,51.6387,51.6462,51.5858,51.6085,20300.0
2014-11-05 11:50:00,68.37,68.42,68.36,68.41,27400.0,51.6085,51.6462,51.6009,51.6387,27400.0
2014-11-05 11:55:00,68.41,68.51,68.4,68.5,28600.0,51.6387,51.7142,51.6311,51.7066,28600.0
2014-11-05 12:00:00,68.49,68.5,68.43,68.46,15700.0,51.6991,51.7066,51.6538,51.6764,15700.0
2014-11-05 12:05:00,68.44,68.44,68.37,68.39,6100.0,51.6613,51.6613,51.6085,51.6236,6100.0
2014-11-05 12:10:00,68.38,68.38,68.31,68.36,6300.0,51.616,51.616,51.5632,51.6009,6300.0
2014-11-05 12:15:00,68.34,68.37,68.32,68.34,10700.0,51.5858,51.6085,51.5707,51.5858,10700.0
2014-11-05 12:20:00,68.33,68.35,68.28,68.33,10700.0,51.5783,51.5934,51.5405,51.5783,10700.0
2014-11-05 12:25:00,68.33,68.33,68.22,68.23,8900.0,51.5783,51.5783,51.4953,51.5028,8900.0
2014-11-05 12:30:00,68.22,68.26,68.21,68.26,10700.0,51.4953,51.5255,51.4877,51.5255,10700.0
2014-11-05 12:35:00,68.25,68.27,68.24,68.26,9600.0,51.5179,51.533,51.5104,51.5255,9600.0
2014-11-05 12:40:00,68.28,68.28,68.22,68.23,7700.0,51.5405,51.5405,51.4953,51.5028,7700.0
2014-11-05 12:45:00,68.24,68.24,68.15,68.16,9300.0,51.5104,51.5104,51.4424,51.45,9300.0
2014-11-05 12:50:00,68.16,68.27,68.16,68.25,15200.0,51.45,51.533,51.45,51.5179,15200.0
2014-11-05 12:55:00,68.26,68.28,68.25,68.27,7100.0,51.5255,51.5405,51.5179,51.533,7100.0
2014-11-05 13:00:00,68.26,68.3,68.26,68.3,12100.0,51.5255,51.5556,51.5255,51.5556,12100.0
2014-11-05 13:05:00,68.3,68.35,68.28,68.34,18600.0,51.5556,51.5934,51.5405,51.5858,18600.0
2014-11-05 13:10:00,68.35,68.4,68.32,68.4,15100.0,51.5934,51.6311,51.5707,51.6311,15100.0
2014-11-05 13:15:00,68.39,68.4,68.26,68.26,8700.0,51.6236,51.6311,51.5255,51.5255,8700.0
2014-11-05 13:20:00,68.26,68.32,68.25,68.32,9900.0,51.5255,51.5707,51.5179,51.5707,9900.0
2014-11-05 13:25:00,68.3,68.31,68.24,68.26,10000.0,51.5556,51.5632,51.5104,51.5255,10000.0
2014-11-05 13:30:00,68.26,68.31,68.26,68.31,18300.0,51.5255,51.5632,51.5255,51.5632,18300.0
2014-11-05 13:35:00,68.32,68.34,68.3,68.3,46400.0,51.5707,51.5858,51.5556,51.5556,46400.0
2014-11-05 13:40:00,68.31,68.34,68.24,68.25,29700.0,51.5632,51.5858,51.5104,51.5179,29700.0
2014-11-05 13:45:00,68.24,68.24,68.2,68.23,15700.0,51.5104,51.5104,51.4802,51.5028,15700.0
2014-11-05 13:50:00,68.22,68.23,68.15,68.15,16600.0,51.4953,51.5028,51.4424,51.4424,16600.0
2014-11-05 13:55:00,68.14,68.15,68.06,68.07,15900.0,51.4349,51.4424,51.3745,51.382,15900.0
2014-11-05 14:00:00,68.07,68.11,68.06,68.08,10200.0,51.382,51.4122,51.3745,51.3896,10200.0
2014-11-05 14:05:00,68.08,68.1,68.07,68.08,11400.0,51.3896,51.4047,51.382,51.3896,11400.0
2014-11-05 14:10:00,68.09,68.2,68.09,68.19,12500.0,51.3971,51.4802,51.3971,51.4726,12500.0
2014-11-05 14:15:00,68.19,68.23,68.17,68.23,29400.0,51.4726,51.5028,51.4575,51.5028,29400.0
2014-11-05 14:20:00,68.22,68.27,68.22,68.27,11200.0,51.4953,51.533,51.4953,51.533,11200.0
2014-11-05 14:25:00,68.26,68.31,68.26,68.3,16800.0,51.5255,51.5632,51.5255,51.5556,16800.0
2014-11-05 14:30:00,68.31,68.33,68.28,68.31,40000.0,51.5632,51.5783,51.5405,51.5632,40000.0
2014-11-05 14:35:00,68.31,68.31,68.24,68.27,31100.0,51.5632,51.5632,51.5104,51.533,31100.0
2014-11-05 14:40:00,68.27,68.32,68.26,68.31,36300.0,51.533,51.5707,51.5255,51.5632,36300.0
2014-11-05 14:45:00,68.31,68.35,68.3,68.33,25300.0,51.5632,51.5934,51.5556,51.5783,25300.0
2014-11-05 14:50:00,68.34,68.4,68.32,68.34,29900.0,51.5858,51.6311,51.5707,51.5858,29900.0
2014-11-05 14:55:00,68.35,68.41,68.33,68.41,36200.0,51.5934,51.6387,51.5783,51.6387,36200.0
2014-11-05 15:00:00,68.41,68.44,68.37,68.37,36500.0,51.6387,51.6613,51.6085,51.6085,36500.0
2014-11-05 15:05:00,68.37,68.4,68.36,68.38,27900.0,51.6085,51.6311,51.6009,51.616,27900.0
2014-11-05 15:10:00,68.39,68.41,68.36,68.38,38600.0,51.6236,51.6387,51.6009,51.616,38600.0
2014-11-05 15:15:00,68.38,68.39,68.32,68.34,63200.0,51.616,51.6236,51.5707,51.5858,63200.0
2014-11-05 15:20:00,68.35,68.37,68.31,68.34,31900.0,51.5934,51.6085,51.5632,51.5858,31900.0
2014-11-05 15:25:00,68.35,68.37,68.34,68.35,42600.0,51.5934,51.6085,51.5858,51.5934,42600.0
2014-11-05 15:30:00,68.34,68.37,68.31,68.34,56200.0,51.5858,51.6085,51.5632,51.5858,56200.0
2014-11-05 15:35:00,68.34,68.37,68.32,68.34,41600.0,51.5858,51.6085,51.5707,51.5858,41600.0
2014-11-05 15:40:00,68.34,68.37,68.31,68.32,43500.0,51.5858,51.6085,51.5632,51.5707,43500.0
2014-11-05 15:45:00,68.31,68.32,68.27,68.32,37700.0,51.5632,51.5707,51.533,51.5707,37700.0
2014-11-05 15:50:00,68.32,68.35,68.26,68.27,62500.0,51.5707,51.5934,51.5255,51.533,62500.0
2014-11-05 15:55:00,68.26,68.33,68.26,68.31,105100.0,51.5255,51.5783,51.5255,51.5632,105100.0
2014-11-06 09:30:00,68.5,68.8,68.42,68.6,54000.0,51.7066,51.9331,51.6462,51.7821,54000.0
2014-11-06 09:35:00,68.57,68.88,68.53,68.68,27700.0,51.7595,51.9935,51.7293,51.8425,27700.0
2014-11-06 09:40:00,68.56,68.9,68.44,68.7,17200.0,51.7519,52.0085,51.6613,51.8576,17200.0
2014-11-06 09:45:00,68.75,68.8,68.52,68.66,18500.0,51.8953,51.9331,51.7217,51.8274,18500.0
2014-11-06 09:50:00,68.6,68.66,68.51,68.51,15900.0,51.7821,51.8274,51.7142,51.7142,15900.0
2014-11-06 09:55:00,68.5,68.54,68.38,68.53,21600.0,51.7066,51.7368,51.616,51.7293,21600.0
2014-11-06 10:00:00,68.54,68.56,68.41,68.5,13200.0,51.7368,51.7519,51.6387,51.7066,13200.0
2014-11-06 10:05:00,68.49,68.57,68.46,68.53,12400.0,51.6991,51.7595,51.6764,51.7293,12400.0
2014-11-06 10:10:00,68.54,68.56,68.47,68.54,34500.0,51.7368,51.7519,51.684,51.7368,34500.0
2014-11-06 10:15:00,68.53,68.61,68.38,68.59,37300.0,51.7293,51.7896,51.616,51.7745,37300.0
2014-11-06 10:20:00,68.6,68.83,68.6,68.83,44200.0,51.7821,51.9557,51.7821,51.9557,44200.0
2014-11-06 10:25:00,68.84,68.9,68.84,68.88,28100.0,51.9633,52.0085,51.9633,51.9935,28100.0
2014-11-06 10:30:00,68.86,68.86,68.64,68.77,37100.0,51.9784,51.9784,51.8123,51.9104,37100.0
2014-11-06 10:35:00,68.76,68.91,68.76,68.91,30900.0,51.9029,52.0161,51.9029,52.0161,30900.0
2014-11-06 10:40:00,68.9,69.04,68.88,69.03,28100.0,52.0085,52.1142,51.9935,52.1067,28100.0
2014-11-06 10:45:00,69.04,69.07,68.99,69.01,17200.0,52.1142,52.1369,52.0765,52.0916,17200.0
2014-11-06 10:50:00,69.01,69.02,68.89,68.93,22700.0,52.0916,52.0991,52.001,52.0312,22700.0
2014-11-06 10:55:00,68.92,68.95,68.84,68.94,21200.0,52.0236,52.0463,51.9633,52.0387,21200.0
2014-11-06 11:00:00,68.94,68.98,68.93,68.98,67600.0,52.0387,52.0689,52.0312,52.0689,67600.0
2014-11-06 11:05:00,68.98,69.03,68.98,69.03,21300.0,52.0689,52.1067,52.0689,52.1067,21300.0
2014-11-06 11:10:00,69.03,69.04,68.89,68.9,39000.0,52.1067,52.1142,52.001,52.0085,39000.0
2014-11-06 11:15:00,68.9,69.0,68.84,68.97,18300.0,52.0085,52.084,51.9633,52.0614,18300.0
2014-11-06 11:20:00,68.97,69.0,68.85,68.87,27700.0,52.0614,52.084,51.9708,51.9859,27700.0
2014-11-06 11:25:00,68.87,68.87,68.8,68.81,12100.0,51.9859,51.9859,51.9331,51.9406,12100.0
2014-11-06 11:30:00,68.8,68.9,68.8,68.89,16800.0,51.9331,52.0085,51.9331,52.001,16800.0
2014-11-06 11:35:00,68.91,68.91,68.85,68.85,18600.0,52.0161,52.0161,51.9708,51.9708,18600.0
2014-11-06 11:40:00,68.86,69.01,68.84,69.0,19900.0,51.9784,52.0916,51.9633,52.084,19900.0
2014-11-06 11:45:00,69.0,69.05,68.99,69.0,23200.0,52.084,52.1218,52.0765,52.084,23200.0
2014-11-06 11:50:00,69.0,69.01,68.9,68.92,18500.0,52.084,52.0916,52.0085,52.0236,18500.0
2014-11-06 11:55:00,68.92,68.98,68.91,68.98,14800.0,52.0236,52.0689,52.0161,52.0689,14800.0
2014-11-06 12:00:00,68.98,69.05,68.97,69.03,33000.0,52.0689,52.1218,52.0614,52.1067,33000.0
2014-11-06 12:05:00,69.03,69.04,68.93,68.96,18200.0,52.1067,52.1142,52.0312,52.0538,18200.0
2014-11-06 12:10:00,68.97,69.0,68.9,68.99,17400.0,52.0614,52.084,52.0085,52.0765,17400.0
2014-11-06 12:15:00,68.99,69.07,68.98,69.05,15600.0,52.0765,52.1369,52.0689,52.1218,15600.0
2014-11-06 12:20:00,69.05,69.08,69.05,69.06,9700.0,52.1218,52.1444,52.1218,52.1293,9700.0
2014-11-06 12:25:00,69.05,69.06,69.02,69.03,11900.0,52.1218,52.1293,52.0991,52.1067,11900.0
2014-11-06 12:30:00,69.03,69.03,68.98,68.98,13300.0,52.1067,52.1067,52.0689,52.0689,13300.0
2014-11-06 12:35:00,68.98,69.02,68.89,68.91,29600.0,52.0689,52.0991,52.001,52.0161,29600.0
2014-11-06 12:40:00,68.9,68.92,68.89,68.9,7600.0,52.0085,52.0236,52.001,52.0085,7600.0
2014-11-06 12:45:00,68.89,68.99,68.89,68.98,11900.0,52.001,52.0765,52.001,52.0689,11900.0
2014-11-06 12:50:00,68.97,69.01,68.94,68.97,20800.0,52.0614,52.0916,52.0387,52.0614,20800.0
2014-11-06 12:55:00,68.96,68.99,68.95,68.95,17300.0,52.0538,52.0765,52.0463,52.0463,17300.0
2014-11-06 13:00:00,68.95,68.95,68.89,68.9,22800.0,52.0463,52.0463,52.001,52.0085,22800.0
2014-11-06 13:05:00,68.9,68.91,68.84,68.84,12100.0,52.0085,52.0161,51.9633,51.9633,12100.0
2014-11-06 13:10:00,68.84,68.87,68.83,68.85,35500.0,51.9633,51.9859,51.9557,51.9708,35500.0
2014-11-06 13:15:00,68.85,68.9,68.85,68.89,8700.0,51.9708,52.0085,51.9708,52.001,8700.0
2014-11-06 13:20:00,68.89,68.9,68.86,68.87,62800.0,52.001,52.0085,51.9784,51.9859,62800.0
2014-11-06 13:25:00,68.87,68.9,68.87,68.9,15200.0,51.9859,52.0085,51.9859,52.0085,15200.0
2014-11-06 13:30:00,68.9,68.99,68.9,68.93,23200.0,52.0085,52.0765,52.0085,52.0312,23200.0
2014-11-06 13:35:00,68.95,68.95,68.9,68.94,18400.0,52.0463,52.0463,52.0085,52.0387,18400.0
2014-11-06 13:40:00,68.94,68.95,68.88,68.89,10300.0,52.0387,52.0463,51.9935,52.001,10300.0
2014-11-06 13:45:00,68.89,68.89,68.81,68.83,15500.0,52.001,52.001,51.9406,51.9557,15500.0
2014-11-06 13:50:00,68.83,68.89,68.83,68.87,10000.0,51.9557,52.001,51.9557,51.9859,10000.0
2014-11-06 13:55:00,68.87,68.92,68.86,68.91,12500.0,51.9859,52.0236,51.9784,52.0161,12500.0
2014-11-06 14:00:00,68.92,68.93,68.89,68.92,14200.0,52.0236,52.0312,52.001,52.0236,14200.0
2014-11-06 14:05:00,68.93,68.93,68.87,68.88,50100.0,52.0312,52.0312,51.9859,51.9935,50100.0
2014-11-06 14:10:00,68.87,68.87,68.83,68.85,27300.0,51.9859,51.9859,51.9557,51.9708,27300.0
2014-11-06 14:15:00,68.85,68.88,68.84,68.85,10800.0,51.9708,51.9935,51.9633,51.9708,10800.0
2014-11-06 14:20:00,68.85,68.91,68.84,68.89,20600.0,51.9708,52.0161,51.9633,52.001,20600.0
2014-11-06 14:25:00,68.89,68.94,68.89,68.93,19900.0,52.001,52.0387,52.001,52.0312,19900.0
2014-11-06 14:30:00,68.92,68.94,68.82,68.82,37800.0,52.0236,52.0387,51.9482,51.9482,37800.0
2014-11-06 14:35:00,68.82,68.83,68.74,68.8,39800.0,51.9482,51.9557,51.8878,51.9331,39800.0
2014-11-06 14:40:00,68.8,68.84,68.8,68.83,22100.0,51.9331,51.9633,51.9331,51.9557,22100.0
2014-11-06 14:45:00,68.83,68.93,68.82,68.91,36900.0,51.9557,52.0312,51.9482,52.0161,36900.0
2014-11-06 14:50:00,68.91,68.93,68.9,68.9,24800.0,52.0161,52.0312,52.0085,52.0085,24800.0
2014-11-06 14:55:00,68.9,68.94,68.9,68.93,26700.0,52.0085,52.0387,52.0085,52.0312,26700.0
2014-11-06 15:00:00,68.92,68.93,68.9,68.9,33100.0,52.0236,52.0312,52.0085,52.0085,33100.0
2014-11-06 15:05:00,68.9,68.93,68.84,68.93,29900.0,52.0085,52.0312,51.9633,52.0312,29900.0
2014-11-06 15:10:00,68.93,68.95,68.9,68.94,28200.0,52.0312,52.0463,52.0085,52.0387,28200.0
2014-11-06 15:15:00,68.93,68.93,68.88,68.91,21700.0,52.0312,52.0312,51.9935,52.0161,21700.0
2014-11-06 15:20:00,68.91,68.96,68.91,68.92,30800.0,52.0161,52.0538,52.0161,52.0236,30800.0
2014-11-06 15:25:00,68.92,68.98,68.92,68.96,24000.0,52.0236,52.0689,52.0236,52.0538,24000.0
2014-11-06 15:30:00,68.97,69.04,68.97,69.01,55700.0,52.0614,52.1142,52.0614,52.0916,55700.0
2014-11-06 15:35:00,68.99,69.06,68.99,69.03,40400.0,52.0765,52.1293,52.0765,52.1067,40400.0
2014-11-06 15:40:00,69.04,69.09,69.03,69.09,45300.0,52.1142,52.152,52.1067,52.152,45300.0
2014-11-06 15:45:00,69.08,69.09,69.05,69.09,83100.0,52.1444,52.152,52.1218,52.152,83100.0
2014-11-06 15:50:00,69.09,69.1,69.05,69.06,65300.0,52.152,52.1595,52.1218,52.1293,65300.0
2014-11-06 15:55:00,69.06,69.08,69.02,69.05,93400.0,52.1293,52.1444,52.0991,52.1218,93400.0
2014-11-07 09:30:00,68.89,69.1,68.56,68.58,58300.0,52.001,52.1595,51.7519,51.767,58300.0
2014-11-07 09:35:00,68.56,68.82,68.54,68.79,25700.0,51.7519,51.9482,51.7368,51.9255,25700.0
2014-11-07 09:40:00,68.75,68.77,68.53,68.7,31200.0,51.8953,51.9104,51.7293,51.8576,31200.0
2014-11-07 09:45:00,68.67,68.72,68.58,68.63,16700.0,51.8349,51.8727,51.767,51.8047,16700.0
2014-11-07 09:50:00,68.63,68.64,68.47,68.48,18400.0,51.8047,51.8123,51.684,51.6915,18400.0
2014-11-07 09:55:00,68.48,68.53,68.41,68.49,29700.0,51.6915,51.7293,51.6387,51.6991,29700.0
2014-11-07 10:00:00,68.48,68.79,68.47,68.78,23000.0,51.6915,51.9255,51.684,51.918,23000.0
2014-11-07 10:05:00,68.77,68.87,68.74,68.81,32700.0,51.9104,51.9859,51.8878,51.9406,32700.0
2014-11-07 10:10:00,68.81,68.86,68.8,68.81,37000.0,51.9406,51.9784,51.9331,51.9406,37000.0
2014-11-07 10:15:00,68.82,69.0,68.79,68.98,49200.0,51.9482,52.084,51.9255,52.0689,49200.0
2014-11-07 10:20:00,68.98,68.99,68.93,68.97,34600.0,52.0689,52.0765,52.0312,52.0614,34600.0
2014-11-07 10:25:00,68.98,69.07,68.97,69.04,44900.0,52.0689,52.1369,52.0614,52.1142,44900.0
2014-11-07 10:30:00,69.04,69.04,68.91,69.0,33700.0,52.1142,52.1142,52.0161,52.084,33700.0
2014-11-07 10:35:00,69.0,69.07,68.98,69.07,28800.0,52.084,52.1369,52.0689,52.1369,28800.0
2014-11-07 10:40:00,69.08,69.09,69.03,69.04,20900.0,52.1444,52.152,52.1067,52.1142,20900.0
2014-11-07 10:45:00,69.04,69.11,69.03,69.04,27000.0,52.1142,52.1671,52.1067,52.1142,27000.0
2014-11-07 10:50:00,69.04,69.08,69.03,69.07,15400.0,52.1142,52.1444,52.1067,52.1369,15400.0
2014-11-07 10:55:00,69.08,69.16,69.08,69.16,20700.0,52.1444,52.2048,52.1444,52.2048,20700.0
2014-11-07 11:00:00,69.17,69.28,69.17,69.28,27500.0,52.2124,52.2954,52.2124,52.2954,27500.0
2014-11-07 11:05:00,69.28,69.3,69.18,69.18,30700.0,52.2954,52.3105,52.2199,52.2199,30700.0
2014-11-07 11:10:00,69.18,69.28,69.18,69.27,28700.0,52.2199,52.2954,52.2199,52.2878,28700.0
2014-11-07 11:15:00,69.27,69.31,69.16,69.19,34900.0,52.2878,52.318,52.2048,52.2275,34900.0
2014-11-07 11:20:00,69.19,69.19,68.99,69.01,55000.0,52.2275,52.2275,52.0765,52.0916,55000.0
2014-11-07 11:25:00,69.0,69.01,68.91,68.92,58300.0,52.084,52.0916,52.0161,52.0236,58300.0
2014-11-07 11:30:00,68.92,68.95,68.78,68.78,82700.0,52.0236,52.0463,51.918,51.918,82700.0
2014-11-07 11:35:00,68.78,68.97,68.74,68.96,38500.0,51.918,52.0614,51.8878,52.0538,38500.0
2014-11-07 11:40:00,68.95,69.0,68.94,68.94,27600.0,52.0463,52.084,52.0387,52.0387,27600.0
2014-11-07 11:45:00,68.92,68.99,68.88,68.99,29900.0,52.0236,52.0765,51.9935,52.0765,29900.0
2014-11-07 11:50:00,68.99,69.01,68.97,68.99,21800.0,52.0765,52.0916,52.0614,52.0765,21800.0
2014-11-07 11:55:00,69.0,69.06,68.99,69.01,26000.0,52.084,52.1293,52.0765,52.0916,26000.0
2014-11-07 12:00:00,69.01,69.01,68.93,68.99,14800.0,52.0916,52.0916,52.0312,52.0765,14800.0
2014-11-07 12:05:00,68.98,68.99,68.93,68.98,11600.0,52.0689,52.0765,52.0312,52.0689,11600.0
2014-11-07 12:10:00,68.97,68.97,68.88,68.89,30000.0,52.0614,52.0614,51.9935,52.001,30000.0
2014-11-07 12:15:00,68.89,68.93,68.87,68.92,25300.0,52.001,52.0312,51.9859,52.0236,25300.0
2014-11-07 12:20:00,68.92,69.02,68.92,68.99,20400.0,52.0236,52.0991,52.0236,52.0765,20400.0
2014-11-07 12:25:00,68.99,69.01,68.98,69.0,16200.0,52.0765,52.0916,52.0689,52.084,16200.0
2014-11-07 12:30:00,69.01,69.03,68.99,69.03,20600.0,52.0916,52.1067,52.0765,52.1067,20600.0
2014-11-07 12:35:00,69.03,69.09,69.02,69.07,20400.0,52.1067,52.152,52.0991,52.1369,20400.0
2014-11-07 12:40:00,69.07,69.13,69.07,69.13,21100.0,52.1369,52.1822,52.1369,52.1822,21100.0
2014-11-07 12:45:00,69.12,69.13,69.09,69.12,19000.0,52.1746,52.1822,52.152,52.1746,19000.0
2014-11-07 12:50:00,69.12,69.13,69.1,69.1,19000.0,52.1746,52.1822,52.1595,52.1595,19000.0
2014-11-07 12:55:00,69.11,69.17,69.1,69.12,31400.0,52.1671,52.2124,52.1595,52.1746,31400.0
2014-11-07 13:00:00,69.13,69.14,69.09,69.09,18900.0,52.1822,52.1897,52.152,52.152,18900.0
2014-11-07 13:05:00,69.1,69.1,69.08,69.08,22900.0,52.1595,52.1595,52.1444,52.1444,22900.0
2014-11-07 13:10:00,69.08,69.1,69.06,69.09,20200.0,52.1444,52.1595,52.1293,52.152,20200.0
2014-11-07 13:15:00,69.09,69.1,69.05,69.06,19300.0,52.152,52.1595,52.1218,52.1293,19300.0
2014-11-07 13:20:00,69.06,69.1,69.06,69.1,17300.0,52.1293,52.1595,52.1293,52.1595,17300.0
2014-11-07 13:25:00,69.09,69.16,69.09,69.14,26200.0,52.152,52.2048,52.152,52.1897,26200.0
2014-11-07 13:30:00,69.14,69.21,69.13,69.21,41100.0,52.1897,52.2425,52.1822,52.2425,41100.0
2014-11-07 13:35:00,69.21,69.23,69.16,69.2,28800.0,52.2425,52.2576,52.2048,52.235,28800.0
2014-11-07 13:40:00,69.2,69.21,69.14,69.17,29400.0,52.235,52.2425,52.1897,52.2124,29400.0
2014-11-07 13:45:00,69.17,69.24,69.16,69.22,28200.0,52.2124,52.2652,52.2048,52.2501,28200.0
2014-11-07 13:50:00,69.22,69.24,69.19,69.24,25000.0,52.2501,52.2652,52.2275,52.2652,25000.0
2014-11-07 13:55:00,69.24,69.26,69.23,69.25,25600.0,52.2652,52.2803,52.2576,52.2727,25600.0
2014-11-07 14:00:00,69.25,69.27,69.24,69.25,23400.0,52.2727,52.2878,52.2652,52.2727,23400.0
2014-11-07 14:05:00,69.25,69.25,69.22,69.25,25300.0,52.2727,52.2727,52.2501,52.2727,25300.0
2014-11-07 14:10:00,69.24,69.27,69.23,69.25,27800.0,52.2652,52.2878,52.2576,52.2727,27800.0
2014-11-07 14:15:00,69.26,69.27,69.21,69.21,35600.0,52.2803,52.2878,52.2425,52.2425,35600.0
2014-11-07 14:20:00,69.21,69.22,69.18,69.19,15200.0,52.2425,52.2501,52.2199,52.2275,15200.0
2014-11-07 14:25:00,69.17,69.17,69.05,69.06,34400.0,52.2124,52.2124,52.1218,52.1293,34400.0
2014-11-07 14:30:00,69.05,69.05,68.91,68.98,42200.0,52.1218,52.1218,52.0161,52.0689,42200.0
2014-11-07 14:35:00,68.96,69.01,68.96,69.0,24200.0,52.0538,52.0916,52.0538,52.084,24200.0
2014-11-07 14:40:00,69.0,69.09,69.0,69.09,20100.0,52.084,52.152,52.084,52.152,20100.0
2014-11-07 14:45:00,69.09,69.1,69.06,69.1,14300.0,52.152,52.1595,52.1293,52.1595,14300.0
2014-11-07 14:50:00,69.09,69.1,69.05,69.06,103800.0,52.152,52.1595,52.1218,52.1293,103800.0
2014-11-07 14:55:00,69.06,69.07,69.01,69.03,14800.0,52.1293,52.1369,52.0916,52.1067,14800.0
2014-11-07 15:00:00,69.03,69.06,69.02,69.05,28200.0,52.1067,52.1293,52.0991,52.1218,28200.0
2014-11-07 15:05:00,69.05,69.1,69.03,69.1,46900.0,52.1218,52.1595,52.1067,52.1595,46900.0
2014-11-07 15:10:00,69.09,69.09,68.99,69.01,29500.0,52.152,52.152,52.0765,52.0916,29500.0
2014-11-07 15:15:00,69.0,69.01,68.93,68.98,38900.0,52.084,52.0916,52.0312,52.0689,38900.0
2014-11-07 15:20:00,68.98,69.05,68.98,69.05,25600.0,52.0689,52.1218,52.0689,52.1218,25600.0
2014-11-07 15:25:00,69.05,69.05,68.94,68.94,32900.0,52.1218,52.1218,52.0387,52.0387,32900.0
2014-11-07 15:30:00,68.95,69.01,68.93,69.0,26100.0,52.0463,52.0916,52.0312,52.084,26100.0
2014-11-07 15:35:00,69.01,69.02,68.94,68.94,40700.0,52.0916,52.0991,52.0387,52.0387,40700.0
2014-11-07 15:40:00,68.94,69.04,68.94,69.04,49900.0,52.0387,52.1142,52.0387,52.1142,49900.0
2014-11-07 15:45:00,69.03,69.11,69.02,69.06,58700.0,52.1067,52.1671,52.0991,52.1293,58700.0
2014-11-07 15:50:00,69.06,69.1,69.03,69.05,61700.0,52.1293,52.1595,52.1067,52.1218,61700.0
2014-11-07 15:55:00,69.05,69.17,69.05,69.16,119200.0,52.1218,52.2124,52.1218,52.2048,119200.0
2014-11-10 09:30:00,69.15,69.29,69.05,69.18,33700.0,52.1973,52.3029,52.1218,52.2199,33700.0
2014-11-10 09:35:00,69.2,69.32,69.18,69.29,7900.0,52.235,52.3256,52.2199,52.3029,7900.0
2014-11-10 09:40:00,69.29,69.29,69.11,69.22,9400.0,52.3029,52.3029,52.1671,52.2501,9400.0
2014-11-10 09:45:00,69.26,69.28,69.16,69.21,12700.0,52.2803,52.2954,52.2048,52.2425,12700.0
2014-11-10 09:50:00,69.21,69.29,69.18,69.18,10700.0,52.2425,52.3029,52.2199,52.2199,10700.0
2014-11-10 09:55:00,69.2,69.39,69.19,69.38,12500.0,52.235,52.3784,52.2275,52.3709,12500.0
2014-11-10 10:00:00,69.37,69.41,69.34,69.35,22600.0,52.3633,52.3935,52.3407,52.3482,22600.0
2014-11-10 10:05:00,69.36,69.38,69.21,69.21,17400.0,52.3558,52.3709,52.2425,52.2425,17400.0
2014-11-10 10:10:00,69.24,69.25,69.13,69.15,20000.0,52.2652,52.2727,52.1822,52.1973,20000.0
2014-11-10 10:15:00,69.17,69.17,69.11,69.11,21900.0,52.2124,52.2124,52.1671,52.1671,21900.0
2014-11-10 10:20:00,69.11,69.12,68.98,69.0,33100.0,52.1671,52.1746,52.0689,52.084,33100.0
2014-11-10 10:25:00,69.0,69.04,68.9,68.9,38400.0,52.084,52.1142,52.0085,52.0085,38400.0
2014-11-10 10:30:00,68.91,68.96,68.9,68.94,25600.0,52.0161,52.0538,52.0085,52.0387,25600.0
2014-11-10 10:35:00,68.93,68.96,68.89,68.91,43300.0,52.0312,52.0538,52.001,52.0161,43300.0
2014-11-10 10:40:00,68.92,69.0,68.92,68.98,27900.0,52.0236,52.084,52.0236,52.0689,27900.0
2014-11-10 10:45:00,68.99,69.13,68.97,69.12,20200.0,52.0765,52.1822,52.0614,52.1746,20200.0
2014-11-10 10:50:00,69.13,69.14,69.0,69.02,13600.0,52.1822,52.1897,52.084,52.0991,13600.0
2014-11-10 10:55:00,69.01,69.07,69.01,69.04,16000.0,52.0916,52.1369,52.0916,52.1142,16000.0
2014-11-10 11:00:00,69.04,69.14,69.04,69.13,15900.0,52.1142,52.1897,52.1142,52.1822,15900.0
2014-11-10 11:05:00,69.11,69.2,69.08,69.18,28800.0,52.1671,52.235,52.1444,52.2199,28800.0
2014-11-10 11:10:00,69.16,69.17,69.11,69.12,26500.0,52.2048,52.2124,52.1671,52.1746,26500.0
2014-11-10 11:15:00,69.13,69.14,69.0,69.0,21600.0,52.1822,52.1897,52.084,52.084,21600.0
2014-11-10 11:20:00,69.01,69.09,68.99,69.03,25800.0,52.0916,52.152,52.0765,52.1067,25800.0
2014-11-10 11:25:00,69.03,69.06,68.98,69.06,19000.0,52.1067,52.1293,52.0689,52.1293,19000.0
2014-11-10 11:30:00,69.09,69.12,69.03,69.03,10400.0,52.152,52.1746,52.1067,52.1067,10400.0
2014-11-10 11:35:00,69.03,69.05,68.98,69.04,21100.0,52.1067,52.1218,52.0689,52.1142,21100.0
2014-11-10 11:40:00,69.03,69.12,69.0,69.04,15500.0,52.1067,52.1746,52.084,52.1142,15500.0
2014-11-10 11:45:00,69.01,69.04,68.99,69.01,10500.0,52.0916,52.1142,52.0765,52.0916,10500.0
2014-11-10 11:50:00,69.0,69.02,68.98,69.0,17000.0,52.084,52.0991,52.0689,52.084,17000.0
2014-11-10 11:55:00,69.0,69.01,68.94,68.95,15600.0,52.084,52.0916,52.0387,52.0463,15600.0
2014-11-10 12:00:00,68.94,68.95,68.92,68.95,15600.0,52.0387,52.0463,52.0236,52.0463,15600.0
2014-11-10 12:05:00,68.95,69.01,68.95,68.98,27700.0,52.0463,52.0916,52.0463,52.0689,27700.0
2014-11-10 12:10:00,68.98,69.01,68.95,69.0,34100.0,52.0689,52.0916,52.0463,52.084,34100.0
2014-11-10 12:15:00,68.99,69.0,68.96,68.98,26200.0,52.0765,52.084,52.0538,52.0689,26200.0
2014-11-10 12:20:00,68.98,68.98,68.91,68.91,10400.0,52.0689,52.0689,52.0161,52.0161,10400.0
2014-11-10 12:25:00,68.91,68.93,68.82,68.83,14400.0,52.0161,52.0312,51.9482,51.9557,14400.0
2014-11-10 12:30:00,68.84,68.89,68.81,68.83,11300.0,51.9633,52.001,51.9406,51.9557,11300.0
2014-11-10 12:35:00,68.83,68.86,68.79,68.82,22500.0,51.9557,51.9784,51.9255,51.9482,22500.0
2014-11-10 12:40:00,68.82,68.87,68.81,68.83,14200.0,51.9482,51.9859,51.9406,51.9557,14200.0
2014-11-10 12:45:00,68.83,68.91,68.82,68.9,16300.0,51.9557,52.0161,51.9482,52.0085,16300.0
2014-11-10 12:50:00,68.9,68.95,68.89,68.95,13900.0,52.0085,52.0463,52.001,52.0463,13900.0
2014-11-10 12:55:00,68.94,69.03,68.94,69.0,26900.0,52.0387,52.1067,52.0387,52.084,26900.0
2014-11-10 13:00:00,69.0,69.0,68.92,68.98,17700.0,52.084,52.084,52.0236,52.0689,17700.0
2014-11-10 13:05:00,68.97,69.03,68.97,69.03,21100.0,52.0614,52.1067,52.0614,52.1067,21100.0
2014-11-10 13:10:00,69.03,69.05,69.02,69.02,16400.0,52.1067,52.1218,52.0991,52.0991,16400.0
2014-11-10 13:15:00,69.02,69.04,69.0,69.03,14900.0,52.0991,52.1142,52.084,52.1067,14900.0
2014-11-10 13:20:00,69.03,69.08,69.03,69.04,20800.0,52.1067,52.1444,52.1067,52.1142,20800.0
2014-11-10 13:25:00,69.04,69.08,69.03,69.07,14500.0,52.1142,52.1444,52.1067,52.1369,14500.0
2014-11-10 13:30:00,69.08,69.12,69.07,69.1,23100.0,52.1444,52.1746,52.1369,52.1595,23100.0
2014-11-10 13:35:00,69.1,69.11,69.05,69.05,13700.0,52.1595,52.1671,52.1218,52.1218,13700.0
2014-11-10 13:40:00,69.05,69.06,69.02,69.06,14700.0,52.1218,52.1293,52.0991,52.1293,14700.0
2014-11-10 13:45:00,69.06,69.09,69.04,69.04,42000.0,52.1293,52.152,52.1142,52.1142,42000.0
2014-11-10 13:50:00,69.04,69.04,69.01,69.02,13200.0,52.1142,52.1142,52.0916,52.0991,13200.0
2014-11-10 13:55:00,69.02,69.04,69.01,69.03,18900.0,52.0991,52.1142,52.0916,52.1067,18900.0
2014-11-10 14:00:00,69.03,69.03,69.0,69.02,16100.0,52.1067,52.1067,52.084,52.0991,16100.0
2014-11-10 14:05:00,69.01,69.04,69.01,69.03,17900.0,52.0916,52.1142,52.0916,52.1067,17900.0
2014-11-10 14:10:00,69.03,69.06,69.01,69.01,28100.0,52.1067,52.1293,52.0916,52.0916,28100.0
2014-11-10 14:15:00,69.01,69.05,69.01,69.04,20600.0,52.0916,52.1218,52.0916,52.1142,20600.0
2014-11-10 14:20:00,69.04,69.1,69.04,69.06,25100.0,52.1142,52.1595,52.1142,52.1293,25100.0
2014-11-10 14:25:00,69.06,69.07,69.01,69.02,18700.0,52.1293,52.1369,52.0916,52.0991,18700.0
2014-11-10 14:30:00,69.01,69.02,68.99,69.01,36100.0,52.0916,52.0991,52.0765,52.0916,36100.0
2014-11-10 14:35:00,69.02,69.03,69.0,69.01,20100.0,52.0991,52.1067,52.084,52.0916,20100.0
2014-11-10 14:40:00,69.01,69.04,69.01,69.02,20500.0,52.0916,52.1142,52.0916,52.0991,20500.0
2014-11-10 14:45:00,69.02,69.1,69.02,69.09,23800.0,52.0991,52.1595,52.0991,52.152,23800.0
2014-11-10 14:50:00,69.09,69.15,69.09,69.15,28100.0,52.152,52.1973,52.152,52.1973,28100.0
2014-11-10 14:55:00,69.15,69.16,69.13,69.16,25000.0,52.1973,52.2048,52.1822,52.2048,25000.0
2014-11-10 15:00:00,69.15,69.17,69.11,69.17,29600.0,52.1973,52.2124,52.1671,52.2124,29600.0
2014-11-10 15:05:00,69.17,69.23,69.17,69.21,36000.0,52.2124,52.2576,52.2124,52.2425,36000.0
2014-11-10 15:10:00,69.22,69.22,69.18,69.19,25000.0,52.2501,52.2501,52.2199,52.2275,25000.0
2014-11-10 15:15:00,69.18,69.18,69.17,69.17,21000.0,52.2199,52.2199,52.2124,52.2124,21000.0
2014-11-10 15:20:00,69.17,69.26,69.17,69.26,38700.0,52.2124,52.2803,52.2124,52.2803,38700.0
2014-11-10 15:25:00,69.26,69.27,69.19,69.19,23100.0,52.2803,52.2878,52.2275,52.2275,23100.0
2014-11-10 15:30:00,69.19,69.22,69.17,69.2,41400.0,52.2275,52.2501,52.2124,52.235,41400.0
2014-11-10 15:35:00,69.2,69.26,69.2,69.23,38000.0,52.235,52.2803,52.235,52.2576,38000.0
2014-11-10 15:40:00,69.24,69.26,69.2,69.24,46100.0,52.2652,52.2803,52.235,52.2652,46100.0
2014-11-10 15:45:00,69.25,69.29,69.23,69.28,79300.0,52.2727,52.3029,52.2576,52.2954,79300.0
2014-11-10 15:50:00,69.28,69.33,69.27,69.3,87400.0,52.2954,52.3331,52.2878,52.3105,87400.0
2014-11-10 15:55:00,69.3,69.39,69.29,69.38,121600.0,52.3105,52.3784,52.3029,52.3709,121600.0
2014-11-11 09:30:00,69.03,69.35,69.03,69.28,24600.0,52.1067,52.3482,52.1067,52.2954,24600.0
2014-11-11 09:35:00,69.3,69.3,69.08,69.13,12500.0,52.3105,52.3105,52.1444,52.1822,12500.0
2014-11-11 09:40:00,69.14,69.18,69.12,69.12,5000.0,52.1897,52.2199,52.1746,52.1746,5000.0
2014-11-11 09:45:00,69.15,69.25,69.14,69.19,15000.0,52.1973,52.2727,52.1897,52.2275,15000.0
2014-11-11 09:50:00,69.17,69.25,69.15,69.18,24000.0,52.2124,52.2727,52.1973,52.2199,24000.0
2014-11-11 09:55:00,69.2,69.24,69.14,69.22,22700.0,52.235,52.2652,52.1897,52.2501,22700.0
2014-11-11 10:00:00,69.24,69.32,69.18,69.22,20900.0,52.2652,52.3256,52.2199,52.2501,20900.0
2014-11-11 10:05:00,69.22,69.25,69.15,69.17,14000.0,52.2501,52.2727,52.1973,52.2124,14000.0
2014-11-11 10:10:00,69.16,69.16,69.1,69.13,20800.0,52.2048,52.2048,52.1595,52.1822,20800.0
2014-11-11 10:15:00,69.13,69.14,69.01,69.03,25600.0,52.1822,52.1897,52.0916,52.1067,25600.0
2014-11-11 10:20:00,69.04,69.07,68.98,69.05,17900.0,52.1142,52.1369,52.0689,52.1218,17900.0
2014-11-11 10:25:00,69.04,69.09,68.99,69.01,21300.0,52.1142,52.152,52.0765,52.0916,21300.0
2014-11-11 10:30:00,69.02,69.04,68.99,69.01,19700.0,52.0991,52.1142,52.0765,52.0916,19700.0
2014-11-11 10:35:00,69.01,69.02,68.92,68.92,22500.0,52.0916,52.0991,52.0236,52.0236,22500.0
2014-11-11 10:40:00,68.92,68.94,68.9,68.91,22500.0,52.0236,52.0387,52.0085,52.0161,22500.0
2014-11-11 10:45:00,68.91,69.02,68.9,68.96,26100.0,52.0161,52.0991,52.0085,52.0538,26100.0
2014-11-11 10:50:00,68.97,69.03,68.97,69.0,13100.0,52.0614,52.1067,52.0614,52.084,13100.0
2014-11-11 10:55:00,69.0,69.03,68.96,68.96,9800.0,52.084,52.1067,52.0538,52.0538,9800.0
2014-11-11 11:00:00,68.96,68.96,68.89,68.9,18600.0,52.0538,52.0538,52.001,52.0085,18600.0
2014-11-11 11:05:00,68.9,69.0,68.9,69.0,17000.0,52.0085,52.084,52.0085,52.084,17000.0
2014-11-11 11:10:00,68.99,69.03,68.98,69.0,17900.0,52.0765,52.1067,52.0689,52.084,17900.0
2014-11-11 11:15:00,68.99,69.02,68.99,69.0,8800.0,52.0765,52.0991,52.0765,52.084,8800.0
2014-11-11 11:20:00,69.0,69.05,69.0,69.0,8300.0,52.084,52.1218,52.084,52.084,8300.0
2014-11-11 11:25:00,69.0,69.03,68.99,69.0,8700.0,52.084,52.1067,52.0765,52.084,8700.0
2014-11-11 11:30:00,69.0,69.01,68.99,69.0,7500.0,52.084,52.0916,52.0765,52.084,7500.0
2014-11-11 11:35:00,69.0,69.0,68.93,68.95,30200.0,52.084,52.084,52.0312,52.0463,30200.0
2014-11-11 11:40:00,68.95,69.0,68.94,68.99,26100.0,52.0463,52.084,52.0387,52.0765,26100.0
2014-11-11 11:45:00,69.0,69.01,68.92,68.92,27000.0,52.084,52.0916,52.0236,52.0236,27000.0
2014-11-11 11:50:00,68.91,68.92,68.83,68.83,15000.0,52.0161,52.0236,51.9557,51.9557,15000.0
2014-11-11 11:55:00,68.82,68.84,68.81,68.83,7000.0,51.9482,51.9633,51.9406,51.9557,7000.0
2014-11-11 12:00:00,68.83,68.83,68.66,68.68,35000.0,51.9557,51.9557,51.8274,51.8425,35000.0
2014-11-11 12:05:00,68.68,68.68,68.56,68.56,27200.0,51.8425,51.8425,51.7519,51.7519,27200.0
2014-11-11 12:10:00,68.56,68.57,68.5,68.5,23600.0,51.7519,51.7595,51.7066,51.7066,23600.0
2014-11-11 12:15:00,68.51,68.51,68.4,68.44,31900.0,51.7142,51.7142,51.6311,51.6613,31900.0
2014-11-11 12:20:00,68.44,68.57,68.44,68.57,20200.0,51.6613,51.7595,51.6613,51.7595,20200.0
2014-11-11 12:25:00,68.56,68.56,68.53,68.56,14500.0,51.7519,51.7519,51.7293,51.7519,14500.0
2014-11-11 12:30:00,68.57,68.59,68.53,68.58,7800.0,51.7595,51.7745,51.7293,51.767,7800.0
2014-11-11 12:35:00,68.6,68.61,68.57,68.61,11000.0,51.7821,51.7896,51.7595,51.7896,11000.0
2014-11-11 12:40:00,68.61,68.67,68.61,68.64,10800.0,51.7896,51.8349,51.7896,51.8123,10800.0
2014-11-11 12:45:00,68.63,68.63,68.58,68.59,8300.0,51.8047,51.8047,51.767,51.7745,8300.0
2014-11-11 12:50:00,68.59,68.66,68.59,68.65,8500.0,51.7745,51.8274,51.7745,51.8198,8500.0
2014-11-11 12:55:00,68.64,68.71,68.64,68.7,10500.0,51.8123,51.8651,51.8123,51.8576,10500.0
2014-11-11 13:00:00,68.7,68.73,68.69,68.72,10700.0,51.8576,51.8802,51.85,51.8727,10700.0
2014-11-11 13:05:00,68.73,68.8,68.73,68.79,18100.0,51.8802,51.9331,51.8802,51.9255,18100.0
2014-11-11 13:10:00,68.8,68.8,68.71,68.71,12300.0,51.9331,51.9331,51.8651,51.8651,12300.0
2014-11-11 13:15:00,68.72,68.72,68.64,68.66,17200.0,51.8727,51.8727,51.8123,51.8274,17200.0
2014-11-11 13:20:00,68.65,68.69,68.61,68.69,40400.0,51.8198,51.85,51.7896,51.85,40400.0
2014-11-11 13:25:00,68.7,68.74,68.67,68.68,21900.0,51.8576,51.8878,51.8349,51.8425,21900.0
2014-11-11 13:30:00,68.69,68.69,68.63,68.66,11900.0,51.85,51.85,51.8047,51.8274,11900.0
2014-11-11 13:35:00,68.66,68.66,68.61,68.62,10900.0,51.8274,51.8274,51.7896,51.7972,10900.0
2014-11-11 13:40:00,68.62,68.64,68.62,68.62,10200.0,51.7972,51.8123,51.7972,51.7972,10200.0
2014-11-11 13:45:00,68.63,68.63,68.46,68.47,89000.0,51.8047,51.8047,51.6764,51.684,89000.0
2014-11-11 13:50:00,68.47,68.47,68.36,68.37,21300.0,51.684,51.684,51.6009,51.6085,21300.0
2014-11-11 13:55:00,68.36,68.36,68.28,68.28,44600.0,51.6009,51.6009,51.5405,51.5405,44600.0
2014-11-11 14:00:00,68.29,68.3,68.26,68.28,35200.0,51.5481,51.5556,51.5255,51.5405,35200.0
2014-11-11 14:05:00,68.27,68.4,68.27,68.4,35300.0,51.533,51.6311,51.533,51.6311,35300.0
2014-11-11 14:10:00,68.39,68.51,68.35,68.51,44100.0,51.6236,51.7142,51.5934,51.7142,44100.0
2014-11-11 14:15:00,68.51,68.52,68.43,68.45,34100.0,51.7142,51.7217,51.6538,51.6689,34100.0
2014-11-11 14:20:00,68.46,68.48,68.44,68.44,16500.0,51.6764,51.6915,51.6613,51.6613,16500.0
2014-11-11 14:25:00,68.45,68.45,68.39,68.44,34000.0,51.6689,51.6689,51.6236,51.6613,34000.0
2014-11-11 14:30:00,68.44,68.52,68.42,68.48,24400.0,51.6613,51.7217,51.6462,51.6915,24400.0
2014-11-11 14:35:00,68.48,68.49,68.43,68.44,21400.0,51.6915,51.6991,51.6538,51.6613,21400.0
2014-11-11 14:40:00,68.43,68.44,68.38,68.38,33200.0,51.6538,51.6613,51.616,51.616,33200.0
2014-11-11 14:45:00,68.39,68.41,68.37,68.38,18500.0,51.6236,51.6387,51.6085,51.616,18500.0
2014-11-11 14:50:00,68.38,68.39,68.37,68.37,11100.0,51.616,51.6236,51.6085,51.6085,11100.0
2014-11-11 14:55:00,68.38,68.41,68.35,68.41,16000.0,51.616,51.6387,51.5934,51.6387,16000.0
2014-11-11 15:00:00,68.4,68.41,68.38,68.39,26000.0,51.6311,51.6387,51.616,51.6236,26000.0
2014-11-11 15:05:00,68.39,68.42,68.37,68.38,32900.0,51.6236,51.6462,51.6085,51.616,32900.0
2014-11-11 15:10:00,68.38,68.4,68.35,68.4,23300.0,51.616,51.6311,51.5934,51.6311,23300.0
2014-11-11 15:15:00,68.4,68.43,68.39,68.43,19700.0,51.6311,51.6538,51.6236,51.6538,19700.0
2014-11-11 15:20:00,68.43,68.43,68.38,68.39,24700.0,51.6538,51.6538,51.616,51.6236,24700.0
2014-11-11 15:25:00,68.39,68.42,68.39,68.4,32900.0,51.6236,51.6462,51.6236,51.6311,32900.0
2014-11-11 15:30:00,68.41,68.42,68.34,68.34,40500.0,51.6387,51.6462,51.5858,51.5858,40500.0
2014-11-11 15:35:00,68.34,68.39,68.33,68.36,50500.0,51.5858,51.6236,51.5783,51.6009,50500.0
2014-11-11 15:40:00,68.36,68.41,68.35,68.36,64700.0,51.6009,51.6387,51.5934,51.6009,64700.0
2014-11-11 15:45:00,68.36,68.45,68.36,68.45,80800.0,51.6009,51.6689,51.6009,51.6689,80800.0
2014-11-11 15:50:00,68.44,68.47,68.42,68.44,56700.0,51.6613,51.684,51.6462,51.6613,56700.0
2014-11-11 15:55:00,68.44,68.45,68.37,68.43,190500.0,51.6613,51.6689,51.6085,51.6538,190500.0
2014-11-12 09:30:00,67.77,67.95,67.67,67.72,57100.0,51.5262,51.663,51.4501,51.4881,57100.0
2014-11-12 09:35:00,67.72,67.76,67.66,67.69,24900.0,51.4881,51.5186,51.4425,51.4653,24900.0
2014-11-12 09:40:00,67.69,67.74,67.65,67.72,25300.0,51.4653,51.5034,51.4349,51.4881,25300.0
2014-11-12 09:45:00,67.71,67.75,67.7,67.73,32900.0,51.4805,51.511,51.4729,51.4957,32900.0
2014-11-12 09:50:00,67.73,67.74,67.71,67.73,35800.0,51.4957,51.5034,51.4805,51.4957,35800.0
2014-11-12 09:55:00,67.74,67.74,67.68,67.68,17100.0,51.5034,51.5034,51.4577,51.4577,17100.0
2014-11-12 10:00:00,67.68,67.71,67.6,67.62,42100.0,51.4577,51.4805,51.3969,51.4121,42100.0
2014-11-12 10:05:00,67.63,67.63,67.48,67.49,57500.0,51.4197,51.4197,51.3057,51.3133,57500.0
2014-11-12 10:10:00,67.5,67.6,67.49,67.54,47800.0,51.3209,51.3969,51.3133,51.3513,47800.0
2014-11-12 10:15:00,67.54,67.55,67.47,67.55,50900.0,51.3513,51.3589,51.2981,51.3589,50900.0
2014-11-12 10:20:00,67.55,67.9,67.55,67.88,36100.0,51.3589,51.625,51.3589,51.6098,36100.0
2014-11-12 10:25:00,67.88,67.89,67.69,67.71,37200.0,51.6098,51.6174,51.4653,51.4805,37200.0
2014-11-12 10:30:00,67.7,67.79,67.65,67.71,36300.0,51.4729,51.5414,51.4349,51.4805,36300.0
2014-11-12 10:35:00,67.72,67.75,67.69,67.7,22900.0,51.4881,51.511,51.4653,51.4729,22900.0
2014-11-12 10:40:00,67.7,67.72,67.6,67.64,29100.0,51.4729,51.4881,51.3969,51.4273,29100.0
2014-11-12 10:45:00,67.64,67.68,67.64,67.65,23700.0,51.4273,51.4577,51.4273,51.4349,23700.0
2014-11-12 10:50:00,67.65,67.65,67.4,67.47,87100.0,51.4349,51.4349,51.2448,51.2981,87100.0
2014-11-12 10:55:00,67.48,67.58,67.48,67.49,22900.0,51.3057,51.3817,51.3057,51.3133,22900.0
2014-11-12 11:00:00,67.5,67.52,67.36,67.39,23800.0,51.3209,51.3361,51.2144,51.2372,23800.0
2014-11-12 11:05:00,67.39,67.39,67.2,67.24,60100.0,51.2372,51.2372,51.0928,51.1232,60100.0
2014-11-12 11:10:00,67.24,67.25,67.17,67.21,64100.0,51.1232,51.1308,51.07,51.1004,64100.0
2014-11-12 11:15:00,67.22,67.47,67.22,67.37,31600.0,51.108,51.2981,51.108,51.222,31600.0
2014-11-12 11:20:00,67.37,67.46,67.37,67.43,23400.0,51.222,51.2905,51.222,51.2677,23400.0
2014-11-12 11:25:00,67.43,67.55,67.43,67.53,11000.0,51.2677,51.3589,51.2677,51.3437,11000.0
2014-11-12 11:30:00,67.53,67.55,67.48,67.54,20200.0,51.3437,51.3589,51.3057,51.3513,20200.0
2014-11-12 11:35:00,67.55,67.64,67.55,67.56,20200.0,51.3589,51.4273,51.3589,51.3665,20200.0
2014-11-12 11:40:00,67.57,67.63,67.57,67.62,9500.0,51.3741,51.4197,51.3741,51.4121,9500.0
2014-11-12 11:45:00,67.62,67.62,67.57,67.6,13700.0,51.4121,51.4121,51.3741,51.3969,13700.0
2014-11-12 11:50:00,67.61,67.71,67.61,67.69,10500.0,51.4045,51.4805,51.4045,51.4653,10500.0
2014-11-12 11:55:00,67.69,67.73,67.68,67.71,24700.0,51.4653,51.4957,51.4577,51.4805,24700.0
2014-11-12 12:00:00,67.7,67.7,67.6,67.6,16500.0,51.4729,51.4729,51.3969,51.3969,16500.0
2014-11-12 12:05:00,67.61,67.67,67.61,67.63,11400.0,51.4045,51.4501,51.4045,51.4197,11400.0
2014-11-12 12:10:00,67.63,67.63,67.54,67.56,10800.0,51.4197,51.4197,51.3513,51.3665,10800.0
2014-11-12 12:15:00,67.54,67.61,67.54,67.59,12100.0,51.3513,51.4045,51.3513,51.3893,12100.0
2014-11-12 12:20:00,67.59,67.63,67.58,67.59,9200.0,51.3893,51.4197,51.3817,51.3893,9200.0
2014-11-12 12:25:00,67.59,67.63,67.59,67.59,17000.0,51.3893,51.4197,51.3893,51.3893,17000.0
2014-11-12 12:30:00,67.59,67.62,67.53,67.53,17500.0,51.3893,51.4121,51.3437,51.3437,17500.0
2014-11-12 12:35:00,67.53,67.54,67.51,67.53,15400.0,51.3437,51.3513,51.3285,51.3437,15400.0
2014-11-12 12:40:00,67.53,67.55,67.51,67.55,13500.0,51.3437,51.3589,51.3285,51.3589,13500.0
2014-11-12 12:45:00,67.54,67.59,67.54,67.58,14000.0,51.3513,51.3893,51.3513,51.3817,14000.0
2014-11-12 12:50:00,67.58,67.59,67.54,67.56,18600.0,51.3817,51.3893,51.3513,51.3665,18600.0
2014-11-12 12:55:00,67.57,67.59,67.57,67.59,13600.0,51.3741,51.3893,51.3741,51.3893,13600.0
2014-11-12 13:00:00,67.59,67.6,67.52,67.53,20400.0,51.3893,51.3969,51.3361,51.3437,20400.0
2014-11-12 13:05:00,67.53,67.54,67.51,67.52,17800.0,51.3437,51.3513,51.3285,51.3361,17800.0
2014-11-12 13:10:00,67.52,67.54,67.52,67.53,17800.0,51.3361,51.3513,51.3361,51.3437,17800.0
2014-11-12 13:15:00,67.52,67.53,67.51,67.52,14300.0,51.3361,51.3437,51.3285,51.3361,14300.0
2014-11-12 13:20:00,67.51,67.52,67.48,67.51,32900.0,51.3285,51.3361,51.3057,51.3285,32900.0
2014-11-12 13:25:00,67.52,67.57,67.52,67.57,15800.0,51.3361,51.3741,51.3361,51.3741,15800.0
2014-11-12 13:30:00,67.57,67.58,67.56,67.57,34300.0,51.3741,51.3817,51.3665,51.3741,34300.0
2014-11-12 13:35:00,67.56,67.57,67.55,67.56,18800.0,51.3665,51.3741,51.3589,51.3665,18800.0
2014-11-12 13:40:00,67.56,67.57,67.56,67.56,16900.0,51.3665,51.3741,51.3665,51.3665,16900.0
2014-11-12 13:45:00,67.57,67.57,67.52,67.54,88200.0,51.3741,51.3741,51.3361,51.3513,88200.0
2014-11-12 13:50:00,67.55,67.55,67.48,67.49,22000.0,51.3589,51.3589,51.3057,51.3133,22000.0
2014-11-12 13:55:00,67.49,67.49,67.47,67.48,12100.0,51.3133,51.3133,51.2981,51.3057,12100.0
2014-11-12 14:00:00,67.48,67.54,67.48,67.54,26900.0,51.3057,51.3513,51.3057,51.3513,26900.0
2014-11-12 14:05:00,67.54,67.57,67.53,67.57,23600.0,51.3513,51.3741,51.3437,51.3741,23600.0
2014-11-12 14:10:00,67.56,67.58,67.56,67.56,24500.0,51.3665,51.3817,51.3665,51.3665,24500.0
2014-11-12 14:15:00,67.56,67.56,67.49,67.54,53800.0,51.3665,51.3665,51.3133,51.3513,53800.0
2014-11-12 14:20:00,67.55,67.56,67.46,67.48,54500.0,51.3589,51.3665,51.2905,51.3057,54500.0
2014-11-12 14:25:00,67.48,67.55,67.48,67.55,26900.0,51.3057,51.3589,51.3057,51.3589,26900.0
2014-11-12 14:30:00,67.55,67.59,67.51,67.59,84800.0,51.3589,51.3893,51.3285,51.3893,84800.0
2014-11-12 14:35:00,67.59,67.63,67.55,67.58,65300.0,51.3893,51.4197,51.3589,51.3817,65300.0
2014-11-12 14:40:00,67.57,67.59,67.51,67.56,44700.0,51.3741,51.3893,51.3285,51.3665,44700.0
2014-11-12 14:45:00,67.56,67.63,67.56,67.62,35600.0,51.3665,51.4197,51.3665,51.4121,35600.0
2014-11-12 14:50:00,67.61,67.62,67.57,67.59,23700.0,51.4045,51.4121,51.3741,51.3893,23700.0
2014-11-12 14:55:00,67.59,67.63,67.58,67.63,17600.0,51.3893,51.4197,51.3817,51.4197,17600.0
2014-11-12 15:00:00,67.62,67.68,67.56,67.67,34700.0,51.4121,51.4577,51.3665,51.4501,34700.0
2014-11-12 15:05:00,67.66,67.7,67.64,67.7,23100.0,51.4425,51.4729,51.4273,51.4729,23100.0
2014-11-12 15:10:00,67.7,67.7,67.62,67.66,24800.0,51.4729,51.4729,51.4121,51.4425,24800.0
2014-11-12 15:15:00,67.67,67.7,67.66,67.67,22400.0,51.4501,51.4729,51.4425,51.4501,22400.0
2014-11-12 15:20:00,67.67,67.67,67.6,67.61,26400.0,51.4501,51.4501,51.3969,51.4045,26400.0
2014-11-12 15:25:00,67.61,67.65,67.6,67.65,25800.0,51.4045,51.4349,51.3969,51.4349,25800.0
2014-11-12 15:30:00,67.65,67.67,67.63,67.66,52700.0,51.4349,51.4501,51.4197,51.4425,52700.0
2014-11-12 15:35:00,67.65,67.7,67.64,67.7,35100.0,51.4349,51.4729,51.4273,51.4729,35100.0
2014-11-12 15:40:00,67.69,67.77,67.69,67.74,43700.0,51.4653,51.5262,51.4653,51.5034,43700.0
2014-11-12 15:45:00,67.74,67.77,67.67,67.71,57700.0,51.5034,51.5262,51.4501,51.4805,57700.0
2014-11-12 15:50:00,67.71,67.76,67.64,67.68,69400.0,51.4805,51.5186,51.4273,51.4577,69400.0
2014-11-12 15:55:00,67.68,67.71,67.63,67.63,89800.0,51.4577,51.4805,51.4197,51.4197,89800.0
2014-11-13 09:30:00,67.7,67.79,67.51,67.58,48800.0,51.4729,51.5414,51.3285,51.3817,48800.0
2014-11-13 09:35:00,67.59,67.64,67.57,67.57,57900.0,51.3893,51.4273,51.3741,51.3741,57900.0
2014-11-13 09:40:00,67.56,67.57,67.34,67.4,73100.0,51.3665,51.3741,51.1992,51.2448,73100.0
2014-11-13 09:45:00,67.4,67.45,67.23,67.28,27200.0,51.2448,51.2829,51.1156,51.1536,27200.0
2014-11-13 09:50:00,67.28,67.32,67.19,67.2,30200.0,51.1536,51.184,51.0852,51.0928,30200.0
2014-11-13 09:55:00,67.2,67.24,67.17,67.22,41400.0,51.0928,51.1232,51.07,51.108,41400.0
2014-11-13 10:00:00,67.22,67.22,67.05,67.05,48900.0,51.108,51.108,50.9787,50.9787,48900.0
2014-11-13 10:05:00,67.05,67.29,67.05,67.28,34000.0,50.9787,51.1612,50.9787,51.1536,34000.0
2014-11-13 10:10:00,67.3,67.39,67.24,67.3,34000.0,51.1688,51.2372,51.1232,51.1688,34000.0
2014-11-13 10:15:00,67.3,67.34,67.22,67.22,52000.0,51.1688,51.1992,51.108,51.108,52000.0
2014-11-13 10:20:00,67.22,67.26,67.17,67.25,20300.0,51.108,51.1384,51.07,51.1308,20300.0
2014-11-13 10:25:00,67.26,67.26,67.22,67.22,25600.0,51.1384,51.1384,51.108,51.108,25600.0
2014-11-13 10:30:00,67.22,67.26,67.18,67.26,50200.0,51.108,51.1384,51.0776,51.1384,50200.0
2014-11-13 10:35:00,67.26,67.26,67.18,67.23,21800.0,51.1384,51.1384,51.0776,51.1156,21800.0
2014-11-13 10:40:00,67.24,67.25,67.03,67.06,46300.0,51.1232,51.1308,50.9635,50.9863,46300.0
2014-11-13 10:45:00,67.05,67.11,67.05,67.07,27000.0,50.9787,51.0244,50.9787,50.9939,27000.0
2014-11-13 10:50:00,67.07,67.26,67.07,67.25,20200.0,50.9939,51.1384,50.9939,51.1308,20200.0
2014-11-13 10:55:00,67.25,67.25,67.07,67.1,19500.0,51.1308,51.1308,50.9939,51.0168,19500.0
2014-11-13 11:00:00,67.1,67.11,67.04,67.05,13600.0,51.0168,51.0244,50.9711,50.9787,13600.0
2014-11-13 11:05:00,67.04,67.09,67.03,67.09,16400.0,50.9711,51.0092,50.9635,51.0092,16400.0
2014-11-13 11:10:00,67.08,67.13,67.06,67.08,14100.0,51.0015,51.0396,50.9863,51.0015,14100.0
2014-11-13 11:15:00,67.09,67.11,67.02,67.04,35800.0,51.0092,51.0244,50.9559,50.9711,35800.0
2014-11-13 11:20:00,67.03,67.03,66.96,67.0,26100.0,50.9635,50.9635,50.9103,50.9407,26100.0
2014-11-13 11:25:00,67.0,67.05,66.91,66.91,32100.0,50.9407,50.9787,50.8723,50.8723,32100.0
2014-11-13 11:30:00,66.9,66.91,66.77,66.79,23100.0,50.8647,50.8723,50.7659,50.7811,23100.0
2014-11-13 11:35:00,66.78,66.78,66.67,66.67,28100.0,50.7735,50.7735,50.6898,50.6898,28100.0
2014-11-13 11:40:00,66.68,66.74,66.62,66.74,18200.0,50.6974,50.743,50.6518,50.743,18200.0
2014-11-13 11:45:00,66.75,66.8,66.67,66.79,16800.0,50.7506,50.7887,50.6898,50.7811,16800.0
2014-11-13 11:50:00,66.79,66.83,66.78,66.79,18100.0,50.7811,50.8115,50.7735,50.7811,18100.0
2014-11-13 11:55:00,66.79,66.84,66.78,66.84,16000.0,50.7811,50.8191,50.7735,50.8191,16000.0
2014-11-13 12:00:00,66.85,66.86,66.81,66.83,18000.0,50.8267,50.8343,50.7963,50.8115,18000.0
2014-11-13 12:05:00,66.82,66.84,66.77,66.84,14900.0,50.8039,50.8191,50.7659,50.8191,14900.0
2014-11-13 12:10:00,66.84,66.87,66.81,66.84,10900.0,50.8191,50.8419,50.7963,50.8191,10900.0
2014-11-13 12:15:00,66.84,66.94,66.84,66.89,12800.0,50.8191,50.8951,50.8191,50.8571,12800.0
2014-11-13 12:20:00,66.89,66.92,66.87,66.9,11800.0,50.8571,50.8799,50.8419,50.8647,11800.0
2014-11-13 12:25:00,66.91,66.95,66.89,66.95,18100.0,50.8723,50.9027,50.8571,50.9027,18100.0
2014-11-13 12:30:00,66.95,66.98,66.95,66.95,11500.0,50.9027,50.9255,50.9027,50.9027,11500.0
2014-11-13 12:35:00,66.95,66.95,66.92,66.92,15500.0,50.9027,50.9027,50.8799,50.8799,15500.0
2014-11-13 12:40:00,66.92,66.93,66.82,66.82,20500.0,50.8799,50.8875,50.8039,50.8039,20500.0
2014-11-13 12:45:00,66.81,66.83,66.76,66.83,19200.0,50.7963,50.8115,50.7582,50.8115,19200.0
2014-11-13 12:50:00,66.83,66.88,66.81,66.85,18900.0,50.8115,50.8495,50.7963,50.8267,18900.0
2014-11-13 12:55:00,66.86,66.86,66.77,66.78,22800.0,50.8343,50.8343,50.7659,50.7735,22800.0
2014-11-13 13:00:00,66.78,66.78,66.73,66.73,30800.0,50.7735,50.7735,50.7354,50.7354,30800.0
2014-11-13 13:05:00,66.73,66.74,66.61,66.65,27900.0,50.7354,50.743,50.6442,50.6746,27900.0
2014-11-13 13:10:00,66.64,66.71,66.61,66.67,17500.0,50.667,50.7202,50.6442,50.6898,17500.0
2014-11-13 13:15:00,66.67,66.72,66.67,66.71,7000.0,50.6898,50.7278,50.6898,50.7202,7000.0
2014-11-13 13:20:00,66.7,66.7,66.61,66.64,26300.0,50.7126,50.7126,50.6442,50.667,26300.0
2014-11-13 13:25:00,66.63,66.67,66.55,66.65,22600.0,50.6594,50.6898,50.5986,50.6746,22600.0
2014-11-13 13:30:00,66.64,66.64,66.51,66.52,25500.0,50.667,50.667,50.5682,50.5758,25500.0
2014-11-13 13:35:00,66.52,66.53,66.44,66.5,40200.0,50.5758,50.5834,50.515,50.5606,40200.0
2014-11-13 13:40:00,66.51,66.54,66.5,66.53,20300.0,50.5682,50.591,50.5606,50.5834,20300.0
2014-11-13 13:45:00,66.54,66.54,66.47,66.49,16300.0,50.591,50.591,50.5378,50.553,16300.0
2014-11-13 13:50:00,66.49,66.57,66.48,66.56,29900.0,50.553,50.6138,50.5454,50.6062,29900.0
2014-11-13 13:55:00,66.57,66.58,66.55,66.57,15100.0,50.6138,50.6214,50.5986,50.6138,15100.0
2014-11-13 14:00:00,66.58,66.59,66.57,66.58,18900.0,50.6214,50.629,50.6138,50.6214,18900.0
2014-11-13 14:05:00,66.59,66.59,66.54,66.55,22400.0,50.629,50.629,50.591,50.5986,22400.0
2014-11-13 14:10:00,66.55,66.55,66.32,66.34,63600.0,50.5986,50.5986,50.4237,50.4389,63600.0
2014-11-13 14:15:00,66.34,66.37,66.24,66.24,57000.0,50.4389,50.4617,50.3629,50.3629,57000.0
2014-11-13 14:20:00,66.24,66.25,66.18,66.18,37500.0,50.3629,50.3705,50.3173,50.3173,37500.0
2014-11-13 14:25:00,66.17,66.31,66.17,66.31,37800.0,50.3097,50.4161,50.3097,50.4161,37800.0
2014-11-13 14:30:00,66.31,66.37,66.29,66.36,25500.0,50.4161,50.4617,50.4009,50.4541,25500.0
2014-11-13 14:35:00,66.36,66.39,66.34,66.38,36100.0,50.4541,50.4769,50.4389,50.4693,36100.0
2014-11-13 14:40:00,66.39,66.42,66.37,66.41,33200.0,50.4769,50.4997,50.4617,50.4921,33200.0
2014-11-13 14:45:00,66.42,66.48,66.42,66.47,22200.0,50.4997,50.5454,50.4997,50.5378,22200.0
2014-11-13 14:50:00,66.48,66.48,66.41,66.47,29400.0,50.5454,50.5454,50.4921,50.5378,29400.0
2014-11-13 14:55:00,66.47,66.47,66.35,66.37,27300.0,50.5378,50.5378,50.4465,50.4617,27300.0
2014-11-13 15:00:00,66.37,66.48,66.36,66.47,22100.0,50.4617,50.5454,50.4541,50.5378,22100.0
2014-11-13 15:05:00,66.46,66.57,66.46,66.56,24800.0,50.5302,50.6138,50.5302,50.6062,24800.0
2014-11-13 15:10:00,66.56,66.57,66.48,66.5,51300.0,50.6062,50.6138,50.5454,50.5606,51300.0
2014-11-13 15:15:00,66.5,66.53,66.49,66.52,98800.0,50.5606,50.5834,50.553,50.5758,98800.0
2014-11-13 15:20:00,66.52,66.55,66.48,66.54,44300.0,50.5758,50.5986,50.5454,50.591,44300.0
2014-11-13 15:25:00,66.55,66.58,66.38,66.39,57800.0,50.5986,50.6214,50.4693,50.4769,57800.0
2014-11-13 15:30:00,66.39,66.52,66.36,66.51,66100.0,50.4769,50.5758,50.4541,50.5682,66100.0
2014-11-13 15:35:00,66.52,66.57,66.5,66.52,64900.0,50.5758,50.6138,50.5606,50.5758,64900.0
2014-11-13 15:40:00,66.53,66.58,66.52,66.58,71600.0,50.5834,50.6214,50.5758,50.6214,71600.0
2014-11-13 15:45:00,66.58,66.62,66.52,66.58,110500.0,50.6214,50.6518,50.5758,50.6214,110500.0
2014-11-13 15:50:00,66.59,66.6,66.51,66.51,113500.0,50.629,50.6366,50.5682,50.5682,113500.0
2014-11-13 15:55:00,66.52,66.54,66.44,66.5,235300.0,50.5758,50.591,50.515,50.5606,235300.0
2014-11-14 09:30:00,66.58,66.7,66.38,66.46,46400.0,50.6214,50.7126,50.4693,50.5302,46400.0
2014-11-14 09:35:00,66.42,66.65,66.42,66.65,14900.0,50.4997,50.6746,50.4997,50.6746,14900.0
2014-11-14 09:40:00,66.65,66.66,66.48,66.48,15200.0,50.6746,50.6822,50.5454,50.5454,15200.0
2014-11-14 09:45:00,66.47,66.51,66.27,66.33,23200.0,50.5378,50.5682,50.3857,50.4313,23200.0
2014-11-14 09:50:00,66.33,66.66,66.33,66.64,17000.0,50.4313,50.6822,50.4313,50.667,17000.0
2014-11-14 09:55:00,66.65,66.75,66.64,66.65,19200.0,50.6746,50.7506,50.667,50.6746,19200.0
2014-11-14 10:00:00,66.68,66.89,66.65,66.89,16600.0,50.6974,50.8571,50.6746,50.8571,16600.0
2014-11-14 10:05:00,66.88,67.02,66.84,66.99,22000.0,50.8495,50.9559,50.8191,50.9331,22000.0
2014-11-14 10:10:00,66.99,67.0,66.89,66.93,18900.0,50.9331,50.9407,50.8571,50.8875,18900.0
2014-11-14 10:15:00,66.92,66.97,66.86,66.97,18600.0,50.8799,50.9179,50.8343,50.9179,18600.0
2014-11-14 10:20:00,66.97,66.97,66.91,66.97,20300.0,50.9179,50.9179,50.8723,50.9179,20300.0
2014-11-14 10:25:00,66.97,66.97,66.86,66.9,13300.0,50.9179,50.9179,50.8343,50.8647,13300.0
2014-11-14 10:30:00,66.9,67.0,66.84,66.84,25300.0,50.8647,50.9407,50.8191,50.8191,25300.0
2014-11-14 10:35:00,66.83,67.01,66.81,67.0,25000.0,50.8115,50.9483,50.7963,50.9407,25000.0
2014-11-14 10:40:00,66.99,67.01,66.95,66.99,17200.0,50.9331,50.9483,50.9027,50.9331,17200.0
2014-11-14 10:45:00,66.98,67.01,66.88,66.89,17300.0,50.9255,50.9483,50.8495,50.8571,17300.0
2014-11-14 10:50:00,66.91,66.93,66.83,66.84,23200.0,50.8723,50.8875,50.8115,50.8191,23200.0
2014-11-14 10:55:00,66.84,66.94,66.84,66.87,20000.0,50.8191,50.8951,50.8191,50.8419,20000.0
2014-11-14 11:00:00,66.89,66.93,66.86,66.93,13500.0,50.8571,50.8875,50.8343,50.8875,13500.0
2014-11-14 11:05:00,66.93,66.93,66.89,66.9,10000.0,50.8875,50.8875,50.8571,50.8647,10000.0
2014-11-14 11:10:00,66.9,66.91,66.81,66.84,9600.0,50.8647,50.8723,50.7963,50.8191,9600.0
2014-11-14 11:15:00,66.83,66.97,66.83,66.97,8100.0,50.8115,50.9179,50.8115,50.9179,8100.0
2014-11-14 11:20:00,66.96,67.0,66.95,66.97,9500.0,50.9103,50.9407,50.9027,50.9179,9500.0
2014-11-14 11:25:00,66.98,67.01,66.91,66.92,12600.0,50.9255,50.9483,50.8723,50.8799,12600.0
2014-11-14 11:30:00,66.92,67.01,66.87,67.0,12600.0,50.8799,50.9483,50.8419,50.9407,12600.0
2014-11-14 11:35:00,66.99,66.99,66.93,66.93,7900.0,50.9331,50.9331,50.8875,50.8875,7900.0
2014-11-14 11:40:00,66.93,66.95,66.84,66.91,12600.0,50.8875,50.9027,50.8191,50.8723,12600.0
2014-11-14 11:45:00,66.88,66.95,66.87,66.94,6600.0,50.8495,50.9027,50.8419,50.8951,6600.0
2014-11-14 11:50:00,66.94,66.95,66.9,66.95,6800.0,50.8951,50.9027,50.8647,50.9027,6800.0
2014-11-14 11:55:00,66.95,66.95,66.82,66.95,7800.0,50.9027,50.9027,50.8039,50.9027,7800.0
2014-11-14 12:00:00,66.94,66.97,66.92,66.97,17400.0,50.8951,50.9179,50.8799,50.9179,17400.0
2014-11-14 12:05:00,66.96,66.97,66.95,66.96,10000.0,50.9103,50.9179,50.9027,50.9103,10000.0
2014-11-14 12:10:00,66.97,66.97,66.95,66.95,13000.0,50.9179,50.9179,50.9027,50.9027,13000.0
2014-11-14 12:15:00,66.94,66.97,66.93,66.95,41000.0,50.8951,50.9179,50.8875,50.9027,41000.0
2014-11-14 12:20:00,66.95,66.97,66.92,66.92,30200.0,50.9027,50.9179,50.8799,50.8799,30200.0
2014-11-14 12:25:00,66.93,66.96,66.88,66.9,46700.0,50.8875,50.9103,50.8495,50.8647,46700.0
2014-11-14 12:30:00,66.89,66.92,66.88,66.91,20500.0,50.8571,50.8799,50.8495,50.8723,20500.0
2014-11-14 12:35:00,66.91,66.99,66.91,66.97,10200.0,50.8723,50.9331,50.8723,50.9179,10200.0
2014-11-14 12:40:00,66.96,66.99,66.92,66.98,26800.0,50.9103,50.9331,50.8799,50.9255,26800.0
2014-11-14 12:45:00,66.98,67.0,66.95,66.98,14700.0,50.9255,50.9407,50.9027,50.9255,14700.0
2014-11-14 12:50:00,66.97,66.98,66.95,66.96,4700.0,50.9179,50.9255,50.9027,50.9103,4700.0
2014-11-14 12:55:00,66.97,66.97,66.94,66.96,8900.0,50.9179,50.9179,50.8951,50.9103,8900.0
2014-11-14 13:00:00,66.95,66.96,66.91,66.95,8700.0,50.9027,50.9103,50.8723,50.9027,8700.0
2014-11-14 13:05:00,66.95,66.99,66.94,66.97,14600.0,50.9027,50.9331,50.8951,50.9179,14600.0
2014-11-14 13:10:00,66.98,66.98,66.94,66.97,9000.0,50.9255,50.9255,50.8951,50.9179,9000.0
2014-11-14 13:15:00,66.98,67.0,66.96,66.97,14500.0,50.9255,50.9407,50.9103,50.9179,14500.0
2014-11-14 13:20:00,66.97,66.98,66.95,66.95,10700.0,50.9179,50.9255,50.9027,50.9027,10700.0
2014-11-14 13:25:00,66.95,66.98,66.95,66.96,9300.0,50.9027,50.9255,50.9027,50.9103,9300.0
2014-11-14 13:30:00,66.97,66.99,66.94,66.97,16900.0,50.9179,50.9331,50.8951,50.9179,16900.0
2014-11-14 13:35:00,66.97,66.98,66.95,66.96,5200.0,50.9179,50.9255,50.9027,50.9103,5200.0
2014-11-14 13:40:00,66.95,66.96,66.92,66.92,9300.0,50.9027,50.9103,50.8799,50.8799,9300.0
2014-11-14 13:45:00,66.93,66.97,66.92,66.97,26100.0,50.8875,50.9179,50.8799,50.9179,26100.0
2014-11-14 13:50:00,66.97,66.97,66.92,66.93,9500.0,50.9179,50.9179,50.8799,50.8875,9500.0
2014-11-14 13:55:00,66.92,66.94,66.82,66.82,14500.0,50.8799,50.8951,50.8039,50.8039,14500.0
2014-11-14 14:00:00,66.81,66.85,66.79,66.81,15200.0,50.7963,50.8267,50.7811,50.7963,15200.0
2014-11-14 14:05:00,66.8,66.82,66.76,66.8,11900.0,50.7887,50.8039,50.7582,50.7887,11900.0
2014-11-14 14:10:00,66.8,66.84,66.79,66.82,9700.0,50.7887,50.8191,50.7811,50.8039,9700.0
2014-11-14 14:15:00,66.83,66.85,66.81,66.84,13600.0,50.8115,50.8267,50.7963,50.8191,13600.0
2014-11-14 14:20:00,66.85,66.87,66.8,66.83,16700.0,50.8267,50.8419,50.7887,50.8115,16700.0
2014-11-14 14:25:00,66.84,66.91,66.84,66.89,14300.0,50.8191,50.8723,50.8191,50.8571,14300.0
2014-11-14 14:30:00,66.88,66.9,66.84,66.84,8300.0,50.8495,50.8647,50.8191,50.8191,8300.0
2014-11-14 14:35:00,66.85,66.9,66.82,66.85,13500.0,50.8267,50.8647,50.8039,50.8267,13500.0
2014-11-14 14:40:00,66.85,66.87,66.85,66.85,9100.0,50.8267,50.8419,50.8267,50.8267,9100.0
2014-11-14 14:45:00,66.85,66.86,66.82,66.82,20100.0,50.8267,50.8343,50.8039,50.8039,20100.0
2014-11-14 14:50:00,66.83,66.88,66.82,66.84,19500.0,50.8115,50.8495,50.8039,50.8191,19500.0
2014-11-14 14:55:00,66.84,66.84,66.78,66.8,23900.0,50.8191,50.8191,50.7735,50.7887,23900.0
2014-11-14 15:00:00,66.8,66.83,66.78,66.79,24700.0,50.7887,50.8115,50.7735,50.7811,24700.0
2014-11-14 15:05:00,66.8,66.85,66.79,66.82,18300.0,50.7887,50.8267,50.7811,50.8039,18300.0
2014-11-14 15:10:00,66.82,66.83,66.82,66.82,15600.0,50.8039,50.8115,50.8039,50.8039,15600.0
2014-11-14 15:15:00,66.83,66.83,66.76,66.79,28400.0,50.8115,50.8115,50.7582,50.7811,28400.0
2014-11-14 15:20:00,66.79,66.82,66.78,66.82,24600.0,50.7811,50.8039,50.7735,50.8039,24600.0
2014-11-14 15:25:00,66.81,66.84,66.81,66.83,26100.0,50.7963,50.8191,50.7963,50.8115,26100.0
2014-11-14 15:30:00,66.83,66.87,66.83,66.86,34400.0,50.8115,50.8419,50.8115,50.8343,34400.0
2014-11-14 15:35:00,66.87,66.9,66.86,66.88,40700.0,50.8419,50.8647,50.8343,50.8495,40700.0
2014-11-14 15:40:00,66.88,66.88,66.78,66.85,39200.0,50.8495,50.8495,50.7735,50.8267,39200.0
2014-11-14 15:45:00,66.86,66.89,66.82,66.82,65900.0,50.8343,50.8571,50.8039,50.8039,65900.0
2014-11-14 15:50:00,66.82,66.83,66.79,66.82,57900.0,50.8039,50.8115,50.7811,50.8039,57900.0
2014-11-14 15:55:00,66.83,66.94,66.82,66.94,104000.0,50.8115,50.8951,50.8039,50.8951,104000.0
2014-11-17 09:30:00,66.88,66.95,66.68,66.71,37400.0,50.8495,50.9027,50.6974,50.7202,37400.0
2014-11-17 09:35:00,66.7,66.72,66.53,66.59,8800.0,50.7126,50.7278,50.5834,50.629,8800.0
2014-11-17 09:40:00,66.61,66.7,66.58,66.59,15800.0,50.6442,50.7126,50.6214,50.629,15800.0
2014-11-17 09:45:00,66.6,66.64,66.51,66.55,10400.0,50.6366,50.667,50.5682,50.5986,10400.0
2014-11-17 09:50:00,66.56,66.67,66.56,66.62,8500.0,50.6062,50.6898,50.6062,50.6518,8500.0
2014-11-17 09:55:00,66.63,66.7,66.6,66.69,12800.0,50.6594,50.7126,50.6366,50.705,12800.0
2014-11-17 10:00:00,66.7,66.82,66.7,66.74,64000.0,50.7126,50.8039,50.7126,50.743,64000.0
2014-11-17 10:05:00,66.74,66.78,66.6,66.62,17500.0,50.743,50.7735,50.6366,50.6518,17500.0
2014-11-17 10:10:00,66.62,66.74,66.58,66.72,20700.0,50.6518,50.743,50.6214,50.7278,20700.0
2014-11-17 10:15:00,66.72,66.79,66.64,66.73,15000.0,50.7278,50.7811,50.667,50.7354,15000.0
2014-11-17 10:20:00,66.76,66.76,66.6,66.73,17000.0,50.7582,50.7582,50.6366,50.7354,17000.0
2014-11-17 10:25:00,66.72,66.83,66.72,66.76,14800.0,50.7278,50.8115,50.7278,50.7582,14800.0
2014-11-17 10:30:00,66.76,66.79,66.72,66.72,20500.0,50.7582,50.7811,50.7278,50.7278,20500.0
2014-11-17 10:35:00,66.73,66.76,66.69,66.73,13600.0,50.7354,50.7582,50.705,50.7354,13600.0
2014-11-17 10:40:00,66.72,66.76,66.7,66.72,14300.0,50.7278,50.7582,50.7126,50.7278,14300.0
2014-11-17 10:45:00,66.71,66.73,66.66,66.73,18800.0,50.7202,50.7354,50.6822,50.7354,18800.0
2014-11-17 10:50:00,66.73,66.73,66.66,66.69,17300.0,50.7354,50.7354,50.6822,50.705,17300.0
2014-11-17 10:55:00,66.69,66.84,66.69,66.84,20000.0,50.705,50.8191,50.705,50.8191,20000.0
2014-11-17 11:00:00,66.85,66.87,66.82,66.84,12200.0,50.8267,50.8419,50.8039,50.8191,12200.0
2014-11-17 11:05:00,66.83,66.93,66.83,66.89,20000.0,50.8115,50.8875,50.8115,50.8571,20000.0
2014-11-17 11:10:00,66.87,66.92,66.86,66.91,10700.0,50.8419,50.8799,50.8343,50.8723,10700.0
2014-11-17 11:15:00,66.9,66.92,66.85,66.9,16900.0,50.8647,50.8799,50.8267,50.8647,16900.0
2014-11-17 11:20:00,66.9,66.94,66.89,66.9,17000.0,50.8647,50.8951,50.8571,50.8647,17000.0
2014-11-17 11:25:00,66.89,66.91,66.78,66.78,16300.0,50.8571,50.8723,50.7735,50.7735,16300.0
2014-11-17 11:30:00,66.78,66.78,66.71,66.72,9900.0,50.7735,50.7735,50.7202,50.7278,9900.0
2014-11-17 11:35:00,66.73,66.74,66.7,66.72,9900.0,50.7354,50.743,50.7126,50.7278,9900.0
2014-11-17 11:40:00,66.71,66.81,66.7,66.81,7500.0,50.7202,50.7963,50.7126,50.7963,7500.0
2014-11-17 11:45:00,66.81,66.82,66.78,66.78,12000.0,50.7963,50.8039,50.7735,50.7735,12000.0
2014-11-17 11:50:00,66.78,66.79,66.69,66.78,8400.0,50.7735,50.7811,50.705,50.7735,8400.0
2014-11-17 11:55:00,66.8,66.8,66.74,66.77,9300.0,50.7887,50.7887,50.743,50.7659,9300.0
2014-11-17 12:00:00,66.76,66.81,66.76,66.77,10300.0,50.7582,50.7963,50.7582,50.7659,10300.0
2014-11-17 12:05:00,66.76,66.78,66.75,66.77,7000.0,50.7582,50.7735,50.7506,50.7659,7000.0
2014-11-17 12:10:00,66.79,66.87,66.79,66.87,7600.0,50.7811,50.8419,50.7811,50.8419,7600.0
2014-11-17 12:15:00,66.87,66.91,66.86,66.91,6900.0,50.8419,50.8723,50.8343,50.8723,6900.0
2014-11-17 12:20:00,66.9,66.9,66.87,66.87,8900.0,50.8647,50.8647,50.8419,50.8419,8900.0
2014-11-17 12:25:00,66.86,66.88,66.84,66.85,18200.0,50.8343,50.8495,50.8191,50.8267,18200.0
2014-11-17 12:30:00,66.85,66.9,66.85,66.9,15700.0,50.8267,50.8647,50.8267,50.8647,15700.0
2014-11-17 12:35:00,66.91,66.95,66.89,66.95,10900.0,50.8723,50.9027,50.8571,50.9027,10900.0
2014-11-17 12:40:00,66.95,67.0,66.94,66.94,17900.0,50.9027,50.9407,50.8951,50.8951,17900.0
2014-11-17 12:45:00,66.93,66.98,66.92,66.92,20700.0,50.8875,50.9255,50.8799,50.8799,20700.0
2014-11-17 12:50:00,66.92,66.95,66.91,66.94,5700.0,50.8799,50.9027,50.8723,50.8951,5700.0
2014-11-17 12:55:00,66.94,66.97,66.92,66.93,7700.0,50.8951,50.9179,50.8799,50.8875,7700.0
2014-11-17 13:00:00,66.93,66.95,66.92,66.92,6000.0,50.8875,50.9027,50.8799,50.8799,6000.0
2014-11-17 13:05:00,66.92,66.98,66.92,66.98,7900.0,50.8799,50.9255,50.8799,50.9255,7900.0
2014-11-17 13:10:00,66.98,66.98,66.96,66.97,10600.0,50.9255,50.9255,50.9103,50.9179,10600.0
2014-11-17 13:15:00,66.97,67.01,66.96,67.01,14700.0,50.9179,50.9483,50.9103,50.9483,14700.0
2014-11-17 13:20:00,67.01,67.09,66.99,67.09,16700.0,50.9483,51.0092,50.9331,51.0092,16700.0
2014-11-17 13:25:00,67.08,67.08,67.05,67.06,11900.0,51.0015,51.0015,50.9787,50.9863,11900.0
2014-11-17 13:30:00,67.08,67.1,67.07,67.08,8000.0,51.0015,51.0168,50.9939,51.0015,8000.0
2014-11-17 13:35:00,67.08,67.1,67.07,67.09,8300.0,51.0015,51.0168,50.9939,51.0092,8300.0
2014-11-17 13:40:00,67.09,67.17,67.09,67.16,15800.0,51.0092,51.07,51.0092,51.0624,15800.0
2014-11-17 13:45:00,67.16,67.17,67.08,67.08,14700.0,51.0624,51.07,51.0015,51.0015,14700.0
2014-11-17 13:50:00,67.09,67.14,67.09,67.14,7300.0,51.0092,51.0472,51.0092,51.0472,7300.0
2014-11-17 13:55:00,67.14,67.18,67.14,67.17,9600.0,51.0472,51.0776,51.0472,51.07,9600.0
2014-11-17 14:00:00,67.17,67.22,67.16,67.21,10600.0,51.07,51.108,51.0624,51.1004,10600.0
2014-11-17 14:05:00,67.21,67.22,67.18,67.18,8500.0,51.1004,51.108,51.0776,51.0776,8500.0
2014-11-17 14:10:00,67.18,67.19,67.16,67.17,12300.0,51.0776,51.0852,51.0624,51.07,12300.0
2014-11-17 14:15:00,67.17,67.18,67.17,67.18,6200.0,51.07,51.0776,51.07,51.0776,6200.0
2014-11-17 14:20:00,67.18,67.2,67.17,67.19,43200.0,51.0776,51.0928,51.07,51.0852,43200.0
2014-11-17 14:25:00,67.18,67.23,67.18,67.21,13200.0,51.0776,51.1156,51.0776,51.1004,13200.0
2014-11-17 14:30:00,67.21,67.24,67.19,67.23,12700.0,51.1004,51.1232,51.0852,51.1156,12700.0
2014-11-17 14:35:00,67.23,67.25,67.23,67.25,10400.0,51.1156,51.1308,51.1156,51.1308,10400.0
2014-11-17 14:40:00,67.24,67.25,67.24,67.24,6400.0,51.1232,51.1308,51.1232,51.1232,6400.0
2014-11-17 14:45:00,67.25,67.27,67.24,67.26,26000.0,51.1308,51.146,51.1232,51.1384,26000.0
2014-11-17 14:50:00,67.27,67.28,67.26,67.28,8100.0,51.146,51.1536,51.1384,51.1536,8100.0
2014-11-17 14:55:00,67.28,67.28,67.26,67.27,15400.0,51.1536,51.1536,51.1384,51.146,15400.0
2014-11-17 15:00:00,67.27,67.28,67.25,67.25,13700.0,51.146,51.1536,51.1308,51.1308,13700.0
2014-11-17 15:05:00,67.26,67.26,67.19,67.22,21200.0,51.1384,51.1384,51.0852,51.108,21200.0
2014-11-17 15:10:00,67.23,67.23,67.18,67.18,19400.0,51.1156,51.1156,51.0776,51.0776,19400.0
2014-11-17 15:15:00,67.19,67.19,67.15,67.17,23800.0,51.0852,51.0852,51.0548,51.07,23800.0
2014-11-17 15:20:00,67.17,67.17,67.15,67.16,16000.0,51.07,51.07,51.0548,51.0624,16000.0
2014-11-17 15:25:00,67.16,67.17,67.14,67.14,15800.0,51.0624,51.07,51.0472,51.0472,15800.0
2014-11-17 15:30:00,67.14,67.17,67.13,67.14,18600.0,51.0472,51.07,51.0396,51.0472,18600.0
2014-11-17 15:35:00,67.15,67.18,67.11,67.16,29400.0,51.0548,51.0776,51.0244,51.0624,29400.0
2014-11-17 15:40:00,67.17,67.19,67.14,67.15,25300.0,51.07,51.0852,51.0472,51.0548,25300.0
2014-11-17 15:45:00,67.15,67.15,67.09,67.09,24700.0,51.0548,51.0548,51.0092,51.0092,24700.0
2014-11-17 15:50:00,67.1,67.11,67.0,67.01,51300.0,51.0168,51.0244,50.9407,50.9483,51300.0
2014-11-17 15:55:00,67.01,67.07,67.01,67.06,84100.0,50.9483,50.9939,50.9483,50.9863,84100.0
2014-11-18 09:30:00,66.95,67.03,66.59,67.03,39100.0,50.9027,50.9635,50.629,50.9635,39100.0
2014-11-18 09:35:00,67.01,67.19,66.88,66.98,22400.0,50.9483,51.0852,50.8495,50.9255,22400.0
2014-11-18 09:40:00,67.01,67.2,66.89,67.16,32000.0,50.9483,51.0928,50.8571,51.0624,32000.0
2014-11-18 09:45:00,67.12,67.3,67.1,67.2,13700.0,51.032,51.1688,51.0168,51.0928,13700.0
2014-11-18 09:50:00,67.23,67.27,67.15,67.18,17600.0,51.1156,51.146,51.0548,51.0776,17600.0
2014-11-18 09:55:00,67.22,67.24,67.15,67.22,6800.0,51.108,51.1232,51.0548,51.108,6800.0
2014-11-18 10:00:00,67.22,67.24,67.1,67.14,29400.0,51.108,51.1232,51.0168,51.0472,29400.0
2014-11-18 10:05:00,67.14,67.26,67.14,67.25,24200.0,51.0472,51.1384,51.0472,51.1308,24200.0
2014-11-18 10:10:00,67.25,67.35,67.24,67.25,12400.0,51.1308,51.2068,51.1232,51.1308,12400.0
2014-11-18 10:15:00,67.26,67.27,67.19,67.22,9900.0,51.1384,51.146,51.0852,51.108,9900.0
2014-11-18 10:20:00,67.25,67.25,67.18,67.19,5400.0,51.1308,51.1308,51.0776,51.0852,5400.0
2014-11-18 10:25:00,67.2,67.2,67.14,67.16,7600.0,51.0928,51.0928,51.0472,51.0624,7600.0
2014-11-18 10:30:00,67.16,67.17,67.1,67.1,7200.0,51.0624,51.07,51.0168,51.0168,7200.0
2014-11-18 10:35:00,67.09,67.09,66.97,67.0,11800.0,51.0092,51.0092,50.9179,50.9407,11800.0
2014-11-18 10:40:00,67.04,67.15,67.03,67.13,15900.0,50.9711,51.0548,50.9635,51.0396,15900.0
2014-11-18 10:45:00,67.15,67.19,67.05,67.11,81500.0,51.0548,51.0852,50.9787,51.0244,81500.0
2014-11-18 10:50:00,67.12,67.22,67.12,67.15,47200.0,51.032,51.108,51.032,51.0548,47200.0
2014-11-18 10:55:00,67.15,67.25,67.06,67.25,83600.0,51.0548,51.1308,50.9863,51.1308,83600.0
2014-11-18 11:00:00,67.22,67.4,67.22,67.33,50000.0,51.108,51.2448,51.108,51.1916,50000.0
2014-11-18 11:05:00,67.35,67.45,67.33,67.43,12400.0,51.2068,51.2829,51.1916,51.2677,12400.0
2014-11-18 11:10:00,67.45,67.45,67.38,67.39,12400.0,51.2829,51.2829,51.2296,51.2372,12400.0
2014-11-18 11:15:00,67.37,67.46,67.37,67.46,9900.0,51.222,51.2905,51.222,51.2905,9900.0
2014-11-18 11:20:00,67.46,67.46,67.41,67.43,7000.0,51.2905,51.2905,51.2525,51.2677,7000.0
2014-11-18 11:25:00,67.43,67.44,67.34,67.34,8400.0,51.2677,51.2753,51.1992,51.1992,8400.0
2014-11-18 11:30:00,67.34,67.38,67.34,67.36,3300.0,51.1992,51.2296,51.1992,51.2144,3300.0
2014-11-18 11:35:00,67.37,67.42,67.36,67.42,7800.0,51.222,51.2601,51.2144,51.2601,7800.0
2014-11-18 11:40:00,67.41,67.45,67.4,67.4,6000.0,51.2525,51.2829,51.2448,51.2448,6000.0
2014-11-18 11:45:00,67.41,67.41,67.36,67.4,5900.0,51.2525,51.2525,51.2144,51.2448,5900.0
2014-11-18 11:50:00,67.41,67.44,67.32,67.32,8600.0,51.2525,51.2753,51.184,51.184,8600.0
2014-11-18 11:55:00,67.33,67.38,67.33,67.34,10400.0,51.1916,51.2296,51.1916,51.1992,10400.0
2014-11-18 12:00:00,67.33,67.34,67.22,67.28,24500.0,51.1916,51.1992,51.108,51.1536,24500.0
2014-11-18 12:05:00,67.27,67.31,67.21,67.3,6000.0,51.146,51.1764,51.1004,51.1688,6000.0
2014-11-18 12:10:00,67.31,67.36,67.3,67.36,7600.0,51.1764,51.2144,51.1688,51.2144,7600.0
2014-11-18 12:15:00,67.34,67.39,67.34,67.36,6600.0,51.1992,51.2372,51.1992,51.2144,6600.0
2014-11-18 12:20:00,67.37,67.37,67.3,67.33,6300.0,51.222,51.222,51.1688,51.1916,6300.0
2014-11-18 12:25:00,67.33,67.35,67.29,67.3,6400.0,51.1916,51.2068,51.1612,51.1688,6400.0
2014-11-18 12:30:00,67.3,67.32,67.28,67.3,8300.0,51.1688,51.184,51.1536,51.1688,8300.0
2014-11-18 12:35:00,67.3,67.32,67.24,67.27,6300.0,51.1688,51.184,51.1232,51.146,6300.0
2014-11-18 12:40:00,67.27,67.32,67.25,67.29,6400.0,51.146,51.184,51.1308,51.1612,6400.0
2014-11-18 12:45:00,67.29,67.31,67.27,67.28,6300.0,51.1612,51.1764,51.146,51.1536,6300.0
2014-11-18 12:50:00,67.27,67.3,67.27,67.27,6400.0,51.146,51.1688,51.146,51.146,6400.0
2014-11-18 12:55:00,67.28,67.33,67.27,67.33,13100.0,51.1536,51.1916,51.146,51.1916,13100.0
2014-11-18 13:00:00,67.32,67.32,67.25,67.25,17600.0,51.184,51.184,51.1308,51.1308,17600.0
2014-11-18 13:05:00,67.26,67.29,67.25,67.26,10100.0,51.1384,51.1612,51.1308,51.1384,10100.0
2014-11-18 13:10:00,67.26,67.28,67.18,67.2,13000.0,51.1384,51.1536,51.0776,51.0928,13000.0
2014-11-18 13:15:00,67.19,67.22,67.18,67.2,7900.0,51.0852,51.108,51.0776,51.0928,7900.0
2014-11-18 13:20:00,67.2,67.26,67.19,67.22,17600.0,51.0928,51.1384,51.0852,51.108,17600.0
2014-11-18 13:25:00,67.22,67.28,67.22,67.27,9600.0,51.108,51.1536,51.108,51.146,9600.0
2014-11-18 13:30:00,67.25,67.26,67.22,67.24,8800.0,51.1308,51.1384,51.108,51.1232,8800.0
2014-11-18 13:35:00,67.24,67.25,67.22,67.23,8400.0,51.1232,51.1308,51.108,51.1156,8400.0
2014-11-18 13:40:00,67.23,67.25,67.21,67.22,8300.0,51.1156,51.1308,51.1004,51.108,8300.0
2014-11-18 13:45:00,67.21,67.22,67.19,67.21,9900.0,51.1004,51.108,51.0852,51.1004,9900.0
2014-11-18 13:50:00,67.21,67.27,67.21,67.25,7500.0,51.1004,51.146,51.1004,51.1308,7500.0
2014-11-18 13:55:00,67.25,67.28,67.23,67.27,13800.0,51.1308,51.1536,51.1156,51.146,13800.0
2014-11-18 14:00:00,67.26,67.35,67.26,67.35,14900.0,51.1384,51.2068,51.1384,51.2068,14900.0
2014-11-18 14:05:00,67.34,67.35,67.32,67.32,12000.0,51.1992,51.2068,51.184,51.184,12000.0
2014-11-18 14:10:00,67.33,67.35,67.3,67.31,16100.0,51.1916,51.2068,51.1688,51.1764,16100.0
2014-11-18 14:15:00,67.31,67.32,67.27,67.29,24000.0,51.1764,51.184,51.146,51.1612,24000.0
2014-11-18 14:20:00,67.29,67.31,67.29,67.3,8200.0,51.1612,51.1764,51.1612,51.1688,8200.0
2014-11-18 14:25:00,67.3,67.3,67.26,67.27,14800.0,51.1688,51.1688,51.1384,51.146,14800.0
2014-11-18 14:30:00,67.27,67.39,67.26,67.38,106700.0,51.146,51.2372,51.1384,51.2296,106700.0
2014-11-18 14:35:00,67.38,67.4,67.31,67.35,24000.0,51.2296,51.2448,51.1764,51.2068,24000.0
2014-11-18 14:40:00,67.36,67.41,67.34,67.41,9200.0,51.2144,51.2525,51.1992,51.2525,9200.0
2014-11-18 14:45:00,67.41,67.41,67.36,67.39,12000.0,51.2525,51.2525,51.2144,51.2372,12000.0
2014-11-18 14:50:00,67.37,67.41,67.37,67.39,18700.0,51.222,51.2525,51.222,51.2372,18700.0
2014-11-18 14:55:00,67.39,67.4,67.35,67.38,17200.0,51.2372,51.2448,51.2068,51.2296,17200.0
2014-11-18 15:00:00,67.38,67.41,67.34,67.41,23000.0,51.2296,51.2525,51.1992,51.2525,23000.0
2014-11-18 15:05:00,67.41,67.49,67.4,67.49,19900.0,51.2525,51.3133,51.2448,51.3133,19900.0
2014-11-18 15:10:00,67.49,67.53,67.46,67.52,33800.0,51.3133,51.3437,51.2905,51.3361,33800.0
2014-11-18 15:15:00,67.51,67.52,67.5,67.5,18100.0,51.3285,51.3361,51.3209,51.3209,18100.0
2014-11-18 15:20:00,67.5,67.52,67.48,67.48,27100.0,51.3209,51.3361,51.3057,51.3057,27100.0
2014-11-18 15:25:00,67.48,67.52,67.48,67.51,16300.0,51.3057,51.3361,51.3057,51.3285,16300.0
2014-11-18 15:30:00,67.51,67.53,67.5,67.52,63400.0,51.3285,51.3437,51.3209,51.3361,63400.0
2014-11-18 15:35:00,67.53,67.55,67.5,67.55,26200.0,51.3437,51.3589,51.3209,51.3589,26200.0
2014-11-18 15:40:00,67.55,67.55,67.49,67.54,32600.0,51.3589,51.3589,51.3133,51.3513,32600.0
2014-11-18 15:45:00,67.53,67.53,67.39,67.42,72800.0,51.3437,51.3437,51.2372,51.2601,72800.0
2014-11-18 15:50:00,67.41,67.42,67.35,67.42,50800.0,51.2525,51.2601,51.2068,51.2601,50800.0
2014-11-18 15:55:00,67.41,67.44,67.37,67.42,143000.0,51.2525,51.2753,51.222,51.2601,143000.0
2014-11-19 09:30:00,67.37,67.37,66.97,66.97,35900.0,51.222,51.222,50.9179,50.9179,35900.0
2014-11-19 09:35:00,66.97,67.04,66.75,67.01,18300.0,50.9179,50.9711,50.7506,50.9483,18300.0
2014-11-19 09:40:00,66.95,66.96,66.83,66.92,11800.0,50.9027,50.9103,50.8115,50.8799,11800.0
2014-11-19 09:45:00,66.96,67.01,66.82,66.82,21300.0,50.9103,50.9483,50.8039,50.8039,21300.0
2014-11-19 09:50:00,66.8,66.94,66.74,66.84,46200.0,50.7887,50.8951,50.743,50.8191,46200.0
2014-11-19 09:55:00,66.84,67.04,66.84,66.98,34800.0,50.8191,50.9711,50.8191,50.9255,34800.0
2014-11-19 10:00:00,66.96,66.96,66.75,66.77,16400.0,50.9103,50.9103,50.7506,50.7659,16400.0
2014-11-19 10:05:00,66.77,66.8,66.64,66.77,17700.0,50.7659,50.7887,50.667,50.7659,17700.0
2014-11-19 10:10:00,66.8,66.88,66.76,66.88,3200.0,50.7887,50.8495,50.7582,50.8495,3200.0
2014-11-19 10:15:00,66.88,66.9,66.83,66.85,6600.0,50.8495,50.8647,50.8115,50.8267,6600.0
2014-11-19 10:20:00,66.86,66.86,66.72,66.73,12500.0,50.8343,50.8343,50.7278,50.7354,12500.0
2014-11-19 10:25:00,66.72,66.74,66.66,66.7,19200.0,50.7278,50.743,50.6822,50.7126,19200.0
2014-11-19 10:30:00,66.71,66.81,66.7,66.78,7300.0,50.7202,50.7963,50.7126,50.7735,7300.0
2014-11-19 10:35:00,66.8,66.8,66.65,66.67,9800.0,50.7887,50.7887,50.6746,50.6898,9800.0
2014-11-19 10:40:00,66.67,66.69,66.63,66.65,10400.0,50.6898,50.705,50.6594,50.6746,10400.0
2014-11-19 10:45:00,66.64,66.68,66.61,66.62,10300.0,50.667,50.6974,50.6442,50.6518,10300.0
2014-11-19 10:50:00,66.62,66.7,66.6,66.7,8300.0,50.6518,50.7126,50.6366,50.7126,8300.0
2014-11-19 10:55:00,66.71,66.75,66.66,66.66,11400.0,50.7202,50.7506,50.6822,50.6822,11400.0
2014-11-19 11:00:00,66.66,66.7,66.61,66.62,8000.0,50.6822,50.7126,50.6442,50.6518,8000.0
2014-11-19 11:05:00,66.61,66.74,66.59,66.7,15800.0,50.6442,50.743,50.629,50.7126,15800.0
2014-11-19 11:10:00,66.7,66.73,66.63,66.69,8900.0,50.7126,50.7354,50.6594,50.705,8900.0
2014-11-19 11:15:00,66.7,66.76,66.67,66.67,10900.0,50.7126,50.7582,50.6898,50.6898,10900.0
2014-11-19 11:20:00,66.67,66.78,66.66,66.78,9900.0,50.6898,50.7735,50.6822,50.7735,9900.0
2014-11-19 11:25:00,66.78,66.81,66.69,66.69,13000.0,50.7735,50.7963,50.705,50.705,13000.0
2014-11-19 11:30:00,66.69,66.71,66.64,66.7,11400.0,50.705,50.7202,50.667,50.7126,11400.0
2014-11-19 11:35:00,66.67,66.7,66.64,66.64,7000.0,50.6898,50.7126,50.667,50.667,7000.0
2014-11-19 11:40:00,66.65,66.8,66.65,66.8,13000.0,50.6746,50.7887,50.6746,50.7887,13000.0
2014-11-19 11:45:00,66.79,66.82,66.74,66.74,7000.0,50.7811,50.8039,50.743,50.743,7000.0
2014-11-19 11:50:00,66.76,66.78,66.74,66.78,3400.0,50.7582,50.7735,50.743,50.7735,3400.0
2014-11-19 11:55:00,66.77,66.86,66.77,66.86,19500.0,50.7659,50.8343,50.7659,50.8343,19500.0
2014-11-19 12:00:00,66.86,66.88,66.78,66.8,25300.0,50.8343,50.8495,50.7735,50.7887,25300.0
2014-11-19 12:05:00,66.79,66.79,66.75,66.76,19100.0,50.7811,50.7811,50.7506,50.7582,19100.0
2014-11-19 12:10:00,66.76,66.77,66.72,66.76,26900.0,50.7582,50.7659,50.7278,50.7582,26900.0
2014-11-19 12:15:00,66.78,66.85,66.78,66.85,6200.0,50.7735,50.8267,50.7735,50.8267,6200.0
2014-11-19 12:20:00,66.87,66.88,66.85,66.85,6600.0,50.8419,50.8495,50.8267,50.8267,6600.0
2014-11-19 12:25:00,66.86,66.9,66.82,66.82,9500.0,50.8343,50.8647,50.8039,50.8039,9500.0
2014-11-19 12:30:00,66.81,66.83,66.78,66.83,7700.0,50.7963,50.8115,50.7735,50.8115,7700.0
2014-11-19 12:35:00,66.86,66.87,66.76,66.76,2900.0,50.8343,50.8419,50.7582,50.7582,2900.0
2014-11-19 12:40:00,66.78,66.83,66.78,66.8,5300.0,50.7735,50.8115,50.7735,50.7887,5300.0
2014-11-19 12:45:00,66.8,66.8,66.76,66.77,8200.0,50.7887,50.7887,50.7582,50.7659,8200.0
2014-11-19 12:50:00,66.78,66.83,66.78,66.8,4800.0,50.7735,50.8115,50.7735,50.7887,4800.0
2014-11-19 12:55:00,66.78,66.9,66.78,66.9,6500.0,50.7735,50.8647,50.7735,50.8647,6500.0
2014-11-19 13:00:00,66.89,66.91,66.88,66.91,16900.0,50.8571,50.8723,50.8495,50.8723,16900.0
2014-11-19 13:05:00,66.91,66.96,66.89,66.94,32400.0,50.8723,50.9103,50.8571,50.8951,32400.0
2014-11-19 13:10:00,66.95,66.96,66.91,66.93,12400.0,50.9027,50.9103,50.8723,50.8875,12400.0
2014-11-19 13:15:00,66.92,66.95,66.92,66.95,6100.0,50.8799,50.9027,50.8799,50.9027,6100.0
2014-11-19 13:20:00,66.96,67.0,66.95,66.97,8800.0,50.9103,50.9407,50.9027,50.9179,8800.0
2014-11-19 13:25:00,66.97,67.0,66.96,66.99,25500.0,50.9179,50.9407,50.9103,50.9331,25500.0
2014-11-19 13:30:00,67.0,67.02,66.97,67.02,14100.0,50.9407,50.9559,50.9179,50.9559,14100.0
2014-11-19 13:35:00,67.02,67.02,66.96,66.97,17600.0,50.9559,50.9559,50.9103,50.9179,17600.0
2014-11-19 13:40:00,66.97,67.02,66.96,67.02,6300.0,50.9179,50.9559,50.9103,50.9559,6300.0
2014-11-19 13:45:00,67.02,67.02,66.92,66.92,9700.0,50.9559,50.9559,50.8799,50.8799,9700.0
2014-11-19 13:50:00,66.92,66.99,66.91,66.99,10100.0,50.8799,50.9331,50.8723,50.9331,10100.0
2014-11-19 13:55:00,66.99,67.0,66.94,66.95,14900.0,50.9331,50.9407,50.8951,50.9027,14900.0
2014-11-19 14:00:00,66.95,67.19,66.95,67.15,44700.0,50.9027,51.0852,50.9027,51.0548,44700.0
2014-11-19 14:05:00,67.14,67.18,67.07,67.08,22300.0,51.0472,51.0776,50.9939,51.0015,22300.0
2014-11-19 14:10:00,67.09,67.13,67.03,67.03,17700.0,51.0092,51.0396,50.9635,50.9635,17700.0
2014-11-19 14:15:00,67.02,67.09,67.0,67.07,14500.0,50.9559,51.0092,50.9407,50.9939,14500.0
2014-11-19 14:20:00,67.07,67.07,66.84,66.88,22400.0,50.9939,50.9939,50.8191,50.8495,22400.0
2014-11-19 14:25:00,66.88,66.97,66.88,66.92,13600.0,50.8495,50.9179,50.8495,50.8799,13600.0
2014-11-19 14:30:00,66.93,67.02,66.92,67.02,13500.0,50.8875,50.9559,50.8799,50.9559,13500.0
2014-11-19 14:35:00,67.02,67.03,66.95,67.01,16000.0,50.9559,50.9635,50.9027,50.9483,16000.0
2014-11-19 14:40:00,67.01,67.01,66.92,66.96,11500.0,50.9483,50.9483,50.8799,50.9103,11500.0
2014-11-19 14:45:00,66.96,66.98,66.9,66.91,21000.0,50.9103,50.9255,50.8647,50.8723,21000.0
2014-11-19 14:50:00,66.9,67.01,66.9,66.95,11400.0,50.8647,50.9483,50.8647,50.9027,11400.0
2014-11-19 14:55:00,66.95,67.01,66.93,66.94,7200.0,50.9027,50.9483,50.8875,50.8951,7200.0
2014-11-19 15:00:00,66.94,66.94,66.83,66.86,18900.0,50.8951,50.8951,50.8115,50.8343,18900.0
2014-11-19 15:05:00,66.86,66.87,66.8,66.8,15900.0,50.8343,50.8419,50.7887,50.7887,15900.0
2014-11-19 15:10:00,66.8,66.87,66.79,66.79,13900.0,50.7887,50.8419,50.7811,50.7811,13900.0
2014-11-19 15:15:00,66.8,66.91,66.78,66.89,19800.0,50.7887,50.8723,50.7735,50.8571,19800.0
2014-11-19 15:20:00,66.9,66.97,66.89,66.93,16900.0,50.8647,50.9179,50.8571,50.8875,16900.0
2014-11-19 15:25:00,66.94,66.94,66.86,66.88,17100.0,50.8951,50.8951,50.8343,50.8495,17100.0
2014-11-19 15:30:00,66.88,66.91,66.85,66.89,22100.0,50.8495,50.8723,50.8267,50.8571,22100.0
2014-11-19 15:35:00,66.9,66.9,66.85,66.85,20500.0,50.8647,50.8647,50.8267,50.8267,20500.0
2014-11-19 15:40:00,66.85,66.88,66.75,66.81,26300.0,50.8267,50.8495,50.7506,50.7963,26300.0
2014-11-19 15:45:00,66.81,66.85,66.79,66.8,44800.0,50.7963,50.8267,50.7811,50.7887,44800.0
2014-11-19 15:50:00,66.81,66.86,66.81,66.86,32700.0,50.7963,50.8343,50.7963,50.8343,32700.0
2014-11-19 15:55:00,66.86,66.89,66.8,66.84,73700.0,50.8343,50.8571,50.7887,50.8191,73700.0
2014-11-20 09:30:00,66.5,66.54,66.31,66.46,23700.0,50.5606,50.591,50.4161,50.5302,23700.0
2014-11-20 09:35:00,66.45,66.58,66.45,66.55,9200.0,50.5226,50.6214,50.5226,50.5986,9200.0
2014-11-20 09:40:00,66.56,66.75,66.52,66.72,5300.0,50.6062,50.7506,50.5758,50.7278,5300.0
2014-11-20 09:45:00,66.71,66.79,66.71,66.73,17300.0,50.7202,50.7811,50.7202,50.7354,17300.0
2014-11-20 09:50:00,66.75,66.83,66.7,66.82,20500.0,50.7506,50.8115,50.7126,50.8039,20500.0
2014-11-20 09:55:00,66.8,67.0,66.79,66.99,9300.0,50.7887,50.9407,50.7811,50.9331,9300.0
2014-11-20 10:00:00,67.04,67.04,66.9,66.95,12600.0,50.9711,50.9711,50.8647,50.9027,12600.0
2014-11-20 10:05:00,66.91,67.15,66.91,67.12,21000.0,50.8723,51.0548,50.8723,51.032,21000.0
2014-11-20 10:10:00,67.14,67.14,67.04,67.13,10200.0,51.0472,51.0472,50.9711,51.0396,10200.0
2014-11-20 10:15:00,67.13,67.2,67.04,67.04,9600.0,51.0396,51.0928,50.9711,50.9711,9600.0
2014-11-20 10:20:00,67.04,67.15,67.04,67.12,9700.0,50.9711,51.0548,50.9711,51.032,9700.0
2014-11-20 10:25:00,67.14,67.22,67.08,67.21,13500.0,51.0472,51.108,51.0015,51.1004,13500.0
2014-11-20 10:30:00,67.21,67.23,67.16,67.19,14700.0,51.1004,51.1156,51.0624,51.0852,14700.0
2014-11-20 10:35:00,67.2,67.39,67.2,67.37,19600.0,51.0928,51.2372,51.0928,51.222,19600.0
2014-11-20 10:40:00,67.37,67.39,67.3,67.39,27200.0,51.222,51.2372,51.1688,51.2372,27200.0
2014-11-20 10:45:00,67.39,67.4,67.32,67.32,25500.0,51.2372,51.2448,51.184,51.184,25500.0
2014-11-20 10:50:00,67.34,67.41,67.32,67.34,25500.0,51.1992,51.2525,51.184,51.1992,25500.0
2014-11-20 10:55:00,67.36,67.38,67.27,67.27,12100.0,51.2144,51.2296,51.146,51.146,12100.0
2014-11-20 11:00:00,67.27,67.46,67.26,67.43,19900.0,51.146,51.2905,51.1384,51.2677,19900.0
2014-11-20 11:05:00,67.42,67.46,67.38,67.46,11100.0,51.2601,51.2905,51.2296,51.2905,11100.0
2014-11-20 11:10:00,67.46,67.55,67.46,67.53,20400.0,51.2905,51.3589,51.2905,51.3437,20400.0
2014-11-20 11:15:00,67.52,67.54,67.49,67.51,9000.0,51.3361,51.3513,51.3133,51.3285,9000.0
2014-11-20 11:20:00,67.52,67.54,67.48,67.49,8900.0,51.3361,51.3513,51.3057,51.3133,8900.0
2014-11-20 11:25:00,67.48,67.53,67.45,67.52,14500.0,51.3057,51.3437,51.2829,51.3361,14500.0
2014-11-20 11:30:00,67.52,67.53,67.39,67.39,10500.0,51.3361,51.3437,51.2372,51.2372,10500.0
2014-11-20 11:35:00,67.4,67.4,67.3,67.3,6100.0,51.2448,51.2448,51.1688,51.1688,6100.0
2014-11-20 11:40:00,67.29,67.32,67.27,67.27,6700.0,51.1612,51.184,51.146,51.146,6700.0
2014-11-20 11:45:00,67.26,67.43,67.26,67.43,8300.0,51.1384,51.2677,51.1384,51.2677,8300.0
2014-11-20 11:50:00,67.42,67.42,67.36,67.36,6600.0,51.2601,51.2601,51.2144,51.2144,6600.0
2014-11-20 11:55:00,67.38,67.39,67.31,67.31,7900.0,51.2296,51.2372,51.1764,51.1764,7900.0
2014-11-20 12:00:00,67.3,67.3,67.25,67.28,4800.0,51.1688,51.1688,51.1308,51.1536,4800.0
2014-11-20 12:05:00,67.3,67.39,67.29,67.39,6200.0,51.1688,51.2372,51.1612,51.2372,6200.0
2014-11-20 12:10:00,67.39,67.44,67.39,67.4,6100.0,51.2372,51.2753,51.2372,51.2448,6100.0
2014-11-20 12:15:00,67.4,67.42,67.35,67.42,4000.0,51.2448,51.2601,51.2068,51.2601,4000.0
2014-11-20 12:20:00,67.4,67.42,67.34,67.38,6800.0,51.2448,51.2601,51.1992,51.2296,6800.0
2014-11-20 12:25:00,67.38,67.38,67.34,67.37,5000.0,51.2296,51.2296,51.1992,51.222,5000.0
2014-11-20 12:30:00,67.36,67.45,67.36,67.45,6800.0,51.2144,51.2829,51.2144,51.2829,6800.0
2014-11-20 12:35:00,67.46,67.47,67.41,67.42,4400.0,51.2905,51.2981,51.2525,51.2601,4400.0
2014-11-20 12:40:00,67.41,67.42,67.32,67.33,6200.0,51.2525,51.2601,51.184,51.1916,6200.0
2014-11-20 12:45:00,67.33,67.38,67.32,67.35,6200.0,51.1916,51.2296,51.184,51.2068,6200.0
2014-11-20 12:50:00,67.34,67.38,67.33,67.35,9600.0,51.1992,51.2296,51.1916,51.2068,9600.0
2014-11-20 12:55:00,67.36,67.37,67.31,67.35,10300.0,51.2144,51.222,51.1764,51.2068,10300.0
2014-11-20 13:00:00,67.35,67.4,67.34,67.4,8300.0,51.2068,51.2448,51.1992,51.2448,8300.0
2014-11-20 13:05:00,67.39,67.39,67.28,67.28,12300.0,51.2372,51.2372,51.1536,51.1536,12300.0
2014-11-20 13:10:00,67.28,67.3,67.22,67.24,9300.0,51.1536,51.1688,51.108,51.1232,9300.0
2014-11-20 13:15:00,67.24,67.25,67.17,67.19,15300.0,51.1232,51.1308,51.07,51.0852,15300.0
2014-11-20 13:20:00,67.19,67.27,67.17,67.26,14900.0,51.0852,51.146,51.07,51.1384,14900.0
2014-11-20 13:25:00,67.28,67.28,67.24,67.27,8200.0,51.1536,51.1536,51.1232,51.146,8200.0
2014-11-20 13:30:00,67.27,67.32,67.27,67.32,7400.0,51.146,51.184,51.146,51.184,7400.0
2014-11-20 13:35:00,67.33,67.37,67.27,67.27,8600.0,51.1916,51.222,51.146,51.146,8600.0
2014-11-20 13:40:00,67.28,67.31,67.26,67.26,8600.0,51.1536,51.1764,51.1384,51.1384,8600.0
2014-11-20 13:45:00,67.26,67.33,67.25,67.32,13900.0,51.1384,51.1916,51.1308,51.184,13900.0
2014-11-20 13:50:00,67.32,67.33,67.29,67.33,8800.0,51.184,51.1916,51.1612,51.1916,8800.0
2014-11-20 13:55:00,67.32,67.38,67.32,67.38,5700.0,51.184,51.2296,51.184,51.2296,5700.0
2014-11-20 14:00:00,67.38,67.43,67.38,67.41,9300.0,51.2296,51.2677,51.2296,51.2525,9300.0
2014-11-20 14:05:00,67.41,67.43,67.37,67.4,13600.0,51.2525,51.2677,51.222,51.2448,13600.0
2014-11-20 14:10:00,67.4,67.42,67.37,67.4,13800.0,51.2448,51.2601,51.222,51.2448,13800.0
2014-11-20 14:15:00,67.4,67.46,67.4,67.46,8300.0,51.2448,51.2905,51.2448,51.2905,8300.0
2014-11-20 14:20:00,67.46,67.47,67.44,67.47,12600.0,51.2905,51.2981,51.2753,51.2981,12600.0
2014-11-20 14:25:00,67.47,67.5,67.44,67.44,17400.0,51.2981,51.3209,51.2753,51.2753,17400.0
2014-11-20 14:30:00,67.44,67.45,67.4,67.4,10500.0,51.2753,51.2829,51.2448,51.2448,10500.0
2014-11-20 14:35:00,67.4,67.41,67.34,67.34,11400.0,51.2448,51.2525,51.1992,51.1992,11400.0
2014-11-20 14:40:00,67.34,67.37,67.32,67.37,11100.0,51.1992,51.222,51.184,51.222,11100.0
2014-11-20 14:45:00,67.38,67.45,67.37,67.45,12700.0,51.2296,51.2829,51.222,51.2829,12700.0
2014-11-20 14:50:00,67.44,67.45,67.33,67.34,11300.0,51.2753,51.2829,51.1916,51.1992,11300.0
2014-11-20 14:55:00,67.34,67.35,67.28,67.28,17100.0,51.1992,51.2068,51.1536,51.1536,17100.0
2014-11-20 15:00:00,67.29,67.31,67.27,67.28,33700.0,51.1612,51.1764,51.146,51.1536,33700.0
2014-11-20 15:05:00,67.28,67.31,67.26,67.31,15300.0,51.1536,51.1764,51.1384,51.1764,15300.0
2014-11-20 15:10:00,67.3,67.33,67.28,67.31,15900.0,51.1688,51.1916,51.1536,51.1764,15900.0
2014-11-20 15:15:00,67.31,67.31,67.24,67.26,16200.0,51.1764,51.1764,51.1232,51.1384,16200.0
2014-11-20 15:20:00,67.26,67.27,67.21,67.22,16900.0,51.1384,51.146,51.1004,51.108,16900.0
2014-11-20 15:25:00,67.23,67.29,67.22,67.25,17600.0,51.1156,51.1612,51.108,51.1308,17600.0
2014-11-20 15:30:00,67.26,67.3,67.23,67.29,31800.0,51.1384,51.1688,51.1156,51.1612,31800.0
2014-11-20 15:35:00,67.28,67.35,67.25,67.33,24700.0,51.1536,51.2068,51.1308,51.1916,24700.0
2014-11-20 15:40:00,67.33,67.34,67.29,67.3,20600.0,51.1916,51.1992,51.1612,51.1688,20600.0
2014-11-20 15:45:00,67.3,67.36,67.3,67.34,43300.0,51.1688,51.2144,51.1688,51.1992,43300.0
2014-11-20 15:50:00,67.34,67.36,67.28,67.28,49900.0,51.1992,51.2144,51.1536,51.1536,49900.0
2014-11-20 15:55:00,67.28,67.35,67.28,67.35,57000.0,51.1536,51.2068,51.1536,51.2068,57000.0
2014-11-21 09:30:00,68.23,68.46,68.15,68.39,200600.0,51.8759,52.0508,51.8151,51.9976,200600.0
2014-11-21 09:35:00,68.36,68.53,68.26,68.5,28500.0,51.9747,52.104,51.8987,52.0812,28500.0
2014-11-21 09:40:00,68.51,68.81,68.5,68.79,78800.0,52.0888,52.3169,52.0812,52.3017,78800.0
2014-11-21 09:45:00,68.77,68.79,68.66,68.76,37400.0,52.2865,52.3017,52.2028,52.2789,37400.0
2014-11-21 09:50:00,68.76,68.9,68.7,68.88,37500.0,52.2789,52.3853,52.2332,52.3701,37500.0
2014-11-21 09:55:00,68.88,68.94,68.76,68.84,46100.0,52.3701,52.4157,52.2789,52.3397,46100.0
2014-11-21 10:00:00,68.86,68.94,68.84,68.91,31200.0,52.3549,52.4157,52.3397,52.3929,31200.0
2014-11-21 10:05:00,68.9,68.96,68.87,68.94,25000.0,52.3853,52.4309,52.3625,52.4157,25000.0
2014-11-21 10:10:00,68.95,69.07,68.89,69.04,72500.0,52.4233,52.5146,52.3777,52.4918,72500.0
2014-11-21 10:15:00,69.06,69.07,68.93,69.0,92100.0,52.507,52.5146,52.4081,52.4613,92100.0
2014-11-21 10:20:00,69.0,69.02,68.92,68.94,25200.0,52.4613,52.4765,52.4005,52.4157,25200.0
2014-11-21 10:25:00,68.94,68.98,68.91,68.97,28000.0,52.4157,52.4461,52.3929,52.4385,28000.0
2014-11-21 10:30:00,68.97,68.97,68.87,68.88,20000.0,52.4385,52.4385,52.3625,52.3701,20000.0
2014-11-21 10:35:00,68.87,68.95,68.87,68.94,19500.0,52.3625,52.4233,52.3625,52.4157,19500.0
2014-11-21 10:40:00,68.94,68.94,68.86,68.86,18500.0,52.4157,52.4157,52.3549,52.3549,18500.0
2014-11-21 10:45:00,68.87,68.92,68.83,68.89,36100.0,52.3625,52.4005,52.3321,52.3777,36100.0
2014-11-21 10:50:00,68.9,69.0,68.88,69.0,26100.0,52.3853,52.4613,52.3701,52.4613,26100.0
2014-11-21 10:55:00,69.0,69.01,68.91,68.92,27000.0,52.4613,52.4689,52.3929,52.4005,27000.0
2014-11-21 11:00:00,68.91,68.91,68.87,68.87,15500.0,52.3929,52.3929,52.3625,52.3625,15500.0
2014-11-21 11:05:00,68.87,68.88,68.82,68.87,21600.0,52.3625,52.3701,52.3245,52.3625,21600.0
2014-11-21 11:10:00,68.86,69.03,68.85,69.03,20100.0,52.3549,52.4842,52.3473,52.4842,20100.0
2014-11-21 11:15:00,69.03,69.04,68.88,68.88,26100.0,52.4842,52.4918,52.3701,52.3701,26100.0
2014-11-21 11:20:00,68.88,69.0,68.88,69.0,16600.0,52.3701,52.4613,52.3701,52.4613,16600.0
2014-11-21 11:25:00,68.99,69.02,68.92,68.94,19600.0,52.4537,52.4765,52.4005,52.4157,19600.0
2014-11-21 11:30:00,68.94,69.02,68.93,68.99,24700.0,52.4157,52.4765,52.4081,52.4537,24700.0
2014-11-21 11:35:00,68.98,69.0,68.89,68.9,13900.0,52.4461,52.4613,52.3777,52.3853,13900.0
2014-11-21 11:40:00,68.9,68.91,68.88,68.89,14300.0,52.3853,52.3929,52.3701,52.3777,14300.0
2014-11-21 11:45:00,68.89,68.93,68.85,68.9,24500.0,52.3777,52.4081,52.3473,52.3853,24500.0
2014-11-21 11:50:00,68.9,68.9,68.86,68.89,12500.0,52.3853,52.3853,52.3549,52.3777,12500.0
2014-11-21 11:55:00,68.88,68.9,68.75,68.82,34400.0,52.3701,52.3853,52.2713,52.3245,34400.0
2014-11-21 12:00:00,68.83,68.83,68.72,68.81,11800.0,52.3321,52.3321,52.2485,52.3169,11800.0
2014-11-21 12:05:00,68.8,68.8,68.74,68.79,8800.0,52.3093,52.3093,52.2637,52.3017,8800.0
2014-11-21 12:10:00,68.79,68.83,68.68,68.68,11400.0,52.3017,52.3321,52.218,52.218,11400.0
2014-11-21 12:15:00,68.68,68.68,68.61,68.62,9500.0,52.218,52.218,52.1648,52.1724,9500.0
2014-11-21 12:20:00,68.61,68.62,68.59,68.6,20600.0,52.1648,52.1724,52.1496,52.1572,20600.0
2014-11-21 12:25:00,68.61,68.67,68.54,68.57,17100.0,52.1648,52.2104,52.1116,52.1344,17100.0
2014-11-21 12:30:00,68.57,68.64,68.57,68.6,13300.0,52.1344,52.1876,52.1344,52.1572,13300.0
2014-11-21 12:35:00,68.62,68.67,68.59,68.59,9000.0,52.1724,52.2104,52.1496,52.1496,9000.0
2014-11-21 12:40:00,68.59,68.63,68.55,68.6,19200.0,52.1496,52.18,52.1192,52.1572,19200.0
2014-11-21 12:45:00,68.61,68.67,68.61,68.65,11000.0,52.1648,52.2104,52.1648,52.1952,11000.0
2014-11-21 12:50:00,68.66,68.68,68.61,68.63,21800.0,52.2028,52.218,52.1648,52.18,21800.0
2014-11-21 12:55:00,68.63,68.64,68.6,68.6,22100.0,52.18,52.1876,52.1572,52.1572,22100.0
2014-11-21 13:00:00,68.6,68.61,68.5,68.54,13200.0,52.1572,52.1648,52.0812,52.1116,13200.0
2014-11-21 13:05:00,68.55,68.56,68.5,68.53,17200.0,52.1192,52.1268,52.0812,52.104,17200.0
2014-11-21 13:10:00,68.53,68.56,68.51,68.53,8800.0,52.104,52.1268,52.0888,52.104,8800.0
2014-11-21 13:15:00,68.53,68.53,68.49,68.5,5500.0,52.104,52.104,52.0736,52.0812,5500.0
2014-11-21 13:20:00,68.48,68.5,68.47,68.5,11300.0,52.066,52.0812,52.0584,52.0812,11300.0
2014-11-21 13:25:00,68.51,68.51,68.4,68.4,11900.0,52.0888,52.0888,52.0052,52.0052,11900.0
2014-11-21 13:30:00,68.4,68.44,68.34,68.41,10200.0,52.0052,52.0356,51.9595,52.0128,10200.0
2014-11-21 13:35:00,68.4,68.46,68.4,68.43,8800.0,52.0052,52.0508,52.0052,52.028,8800.0
2014-11-21 13:40:00,68.43,68.43,68.36,68.37,7800.0,52.028,52.028,51.9747,51.9823,7800.0
2014-11-21 13:45:00,68.38,68.44,68.38,68.38,26000.0,51.99,52.0356,51.99,51.99,26000.0
2014-11-21 13:50:00,68.38,68.45,68.36,68.44,17400.0,51.99,52.0432,51.9747,52.0356,17400.0
2014-11-21 13:55:00,68.44,68.48,68.4,68.41,11800.0,52.0356,52.066,52.0052,52.0128,11800.0
2014-11-21 14:00:00,68.41,68.47,68.41,68.43,15000.0,52.0128,52.0584,52.0128,52.028,15000.0
2014-11-21 14:05:00,68.42,68.43,68.39,68.42,8800.0,52.0204,52.028,51.9976,52.0204,8800.0
2014-11-21 14:10:00,68.43,68.43,68.33,68.35,13100.0,52.028,52.028,51.9519,51.9671,13100.0
2014-11-21 14:15:00,68.37,68.4,68.35,68.38,13100.0,51.9823,52.0052,51.9671,51.99,13100.0
2014-11-21 14:20:00,68.37,68.4,68.32,68.38,9100.0,51.9823,52.0052,51.9443,51.99,9100.0
2014-11-21 14:25:00,68.39,68.39,68.33,68.36,14400.0,51.9976,51.9976,51.9519,51.9747,14400.0
2014-11-21 14:30:00,68.37,68.39,68.31,68.37,15400.0,51.9823,51.9976,51.9367,51.9823,15400.0
2014-11-21 14:35:00,68.38,68.39,68.27,68.33,16800.0,51.99,51.9976,51.9063,51.9519,16800.0
2014-11-21 14:40:00,68.34,68.44,68.34,68.42,14000.0,51.9595,52.0356,51.9595,52.0204,14000.0
2014-11-21 14:45:00,68.42,68.43,68.4,68.41,16200.0,52.0204,52.028,52.0052,52.0128,16200.0
2014-11-21 14:50:00,68.42,68.48,68.4,68.46,25500.0,52.0204,52.066,52.0052,52.0508,25500.0
2014-11-21 14:55:00,68.47,68.47,68.42,68.45,13000.0,52.0584,52.0584,52.0204,52.0432,13000.0
2014-11-21 15:00:00,68.44,68.55,68.43,68.55,27700.0,52.0356,52.1192,52.028,52.1192,27700.0
2014-11-21 15:05:00,68.55,68.55,68.46,68.47,23200.0,52.1192,52.1192,52.0508,52.0584,23200.0
2014-11-21 15:10:00,68.46,68.52,68.45,68.49,16100.0,52.0508,52.0964,52.0432,52.0736,16100.0
2014-11-21 15:15:00,68.48,68.5,68.42,68.45,17000.0,52.066,52.0812,52.0204,52.0432,17000.0
2014-11-21 15:20:00,68.46,68.46,68.4,68.42,27400.0,52.0508,52.0508,52.0052,52.0204,27400.0
2014-11-21 15:25:00,68.44,68.5,68.44,68.5,22100.0,52.0356,52.0812,52.0356,52.0812,22100.0
2014-11-21 15:30:00,68.51,68.57,68.49,68.5,35300.0,52.0888,52.1344,52.0736,52.0812,35300.0
2014-11-21 15:35:00,68.5,68.52,68.44,68.47,34400.0,52.0812,52.0964,52.0356,52.0584,34400.0
2014-11-21 15:40:00,68.47,68.48,68.45,68.48,31900.0,52.0584,52.066,52.0432,52.066,31900.0
2014-11-21 15:45:00,68.47,68.48,68.4,68.4,40600.0,52.0584,52.066,52.0052,52.0052,40600.0
2014-11-21 15:50:00,68.41,68.46,68.36,68.38,47100.0,52.0128,52.0508,51.9747,51.99,47100.0
2014-11-21 15:55:00,68.38,68.4,68.32,68.4,75000.0,51.99,52.0052,51.9443,52.0052,75000.0
2014-11-24 09:30:00,68.54,68.62,68.5,68.6,60500.0,52.1116,52.1724,52.0812,52.1572,60500.0
2014-11-24 09:35:00,68.54,68.6,68.48,68.54,21200.0,52.1116,52.1572,52.066,52.1116,21200.0
2014-11-24 09:40:00,68.54,68.6,68.4,68.46,35400.0,52.1116,52.1572,52.0052,52.0508,35400.0
2014-11-24 09:45:00,68.46,68.57,68.44,68.57,53900.0,52.0508,52.1344,52.0356,52.1344,53900.0
2014-11-24 09:50:00,68.58,68.59,68.52,68.58,28200.0,52.142,52.1496,52.0964,52.142,28200.0
2014-11-24 09:55:00,68.58,68.59,68.54,68.58,20400.0,52.142,52.1496,52.1116,52.142,20400.0
2014-11-24 10:00:00,68.59,68.71,68.58,68.7,29400.0,52.1496,52.2409,52.142,52.2332,29400.0
2014-11-24 10:05:00,68.72,68.9,68.7,68.87,49700.0,52.2485,52.3853,52.2332,52.3625,49700.0
2014-11-24 10:10:00,68.86,68.9,68.73,68.77,34400.0,52.3549,52.3853,52.2561,52.2865,34400.0
2014-11-24 10:15:00,68.77,68.81,68.74,68.8,11800.0,52.2865,52.3169,52.2637,52.3093,11800.0
2014-11-24 10:20:00,68.82,68.9,68.82,68.87,22600.0,52.3245,52.3853,52.3245,52.3625,22600.0
2014-11-24 10:25:00,68.9,68.9,68.87,68.89,16200.0,52.3853,52.3853,52.3625,52.3777,16200.0
2014-11-24 10:30:00,68.9,68.9,68.87,68.9,38400.0,52.3853,52.3853,52.3625,52.3853,38400.0
2014-11-24 10:35:00,68.91,68.94,68.81,68.83,18100.0,52.3929,52.4157,52.3169,52.3321,18100.0
2014-11-24 10:40:00,68.84,68.98,68.83,68.95,31900.0,52.3397,52.4461,52.3321,52.4233,31900.0
2014-11-24 10:45:00,68.96,68.96,68.81,68.84,23900.0,52.4309,52.4309,52.3169,52.3397,23900.0
2014-11-24 10:50:00,68.84,68.85,68.76,68.76,14100.0,52.3397,52.3473,52.2789,52.2789,14100.0
2014-11-24 10:55:00,68.76,68.86,68.76,68.86,12500.0,52.2789,52.3549,52.2789,52.3549,12500.0
2014-11-24 11:00:00,68.85,68.91,68.85,68.9,21200.0,52.3473,52.3929,52.3473,52.3853,21200.0
2014-11-24 11:05:00,68.91,68.91,68.87,68.88,28500.0,52.3929,52.3929,52.3625,52.3701,28500.0
2014-11-24 11:10:00,68.87,68.88,68.84,68.87,7200.0,52.3625,52.3701,52.3397,52.3625,7200.0
2014-11-24 11:15:00,68.87,68.91,68.82,68.91,40100.0,52.3625,52.3929,52.3245,52.3929,40100.0
2014-11-24 11:20:00,68.9,68.94,68.87,68.9,16900.0,52.3853,52.4157,52.3625,52.3853,16900.0
2014-11-24 11:25:00,68.9,68.93,68.9,68.93,12000.0,52.3853,52.4081,52.3853,52.4081,12000.0
2014-11-24 11:30:00,68.92,68.92,68.85,68.85,17900.0,52.4005,52.4005,52.3473,52.3473,17900.0
2014-11-24 11:35:00,68.85,68.88,68.81,68.88,29800.0,52.3473,52.3701,52.3169,52.3701,29800.0
2014-11-24 11:40:00,68.89,68.9,68.84,68.86,13000.0,52.3777,52.3853,52.3397,52.3549,13000.0
2014-11-24 11:45:00,68.85,68.9,68.84,68.87,9300.0,52.3473,52.3853,52.3397,52.3625,9300.0
2014-11-24 11:50:00,68.87,68.89,68.84,68.88,9900.0,52.3625,52.3777,52.3397,52.3701,9900.0
2014-11-24 11:55:00,68.89,68.9,68.85,68.85,8900.0,52.3777,52.3853,52.3473,52.3473,8900.0
2014-11-24 12:00:00,68.85,68.89,68.83,68.85,6100.0,52.3473,52.3777,52.3321,52.3473,6100.0
2014-11-24 12:05:00,68.86,68.9,68.84,68.84,7700.0,52.3549,52.3853,52.3397,52.3397,7700.0
2014-11-24 12:10:00,68.84,68.85,68.81,68.85,6600.0,52.3397,52.3473,52.3169,52.3473,6600.0
2014-11-24 12:15:00,68.85,68.86,68.79,68.8,8900.0,52.3473,52.3549,52.3017,52.3093,8900.0
2014-11-24 12:20:00,68.8,68.87,68.79,68.86,11200.0,52.3093,52.3625,52.3017,52.3549,11200.0
2014-11-24 12:25:00,68.86,68.86,68.79,68.79,4400.0,52.3549,52.3549,52.3017,52.3017,4400.0
2014-11-24 12:30:00,68.79,68.8,68.77,68.78,5500.0,52.3017,52.3093,52.2865,52.2941,5500.0
2014-11-24 12:35:00,68.79,68.84,68.79,68.83,10400.0,52.3017,52.3397,52.3017,52.3321,10400.0
2014-11-24 12:40:00,68.83,68.85,68.82,68.84,8000.0,52.3321,52.3473,52.3245,52.3397,8000.0
2014-11-24 12:45:00,68.83,68.84,68.8,68.82,16800.0,52.3321,52.3397,52.3093,52.3245,16800.0
2014-11-24 12:50:00,68.81,68.83,68.75,68.77,10600.0,52.3169,52.3321,52.2713,52.2865,10600.0
2014-11-24 12:55:00,68.76,68.81,68.75,68.79,11700.0,52.2789,52.3169,52.2713,52.3017,11700.0
2014-11-24 13:00:00,68.79,68.84,68.76,68.8,38100.0,52.3017,52.3397,52.2789,52.3093,38100.0
2014-11-24 13:05:00,68.79,68.86,68.76,68.82,41500.0,52.3017,52.3549,52.2789,52.3245,41500.0
2014-11-24 13:10:00,68.82,68.86,68.82,68.83,6200.0,52.3245,52.3549,52.3245,52.3321,6200.0
2014-11-24 13:15:00,68.84,68.89,68.84,68.85,10200.0,52.3397,52.3777,52.3397,52.3473,10200.0
2014-11-24 13:20:00,68.85,68.9,68.82,68.82,9500.0,52.3473,52.3853,52.3245,52.3245,9500.0
2014-11-24 13:25:00,68.83,68.87,68.83,68.86,9200.0,52.3321,52.3625,52.3321,52.3549,9200.0
2014-11-24 13:30:00,68.86,68.86,68.83,68.83,7500.0,52.3549,52.3549,52.3321,52.3321,7500.0
2014-11-24 13:35:00,68.83,68.87,68.82,68.86,17200.0,52.3321,52.3625,52.3245,52.3549,17200.0
2014-11-24 13:40:00,68.85,68.86,68.8,68.8,7600.0,52.3473,52.3549,52.3093,52.3093,7600.0
2014-11-24 13:45:00,68.8,68.8,68.74,68.75,17000.0,52.3093,52.3093,52.2637,52.2713,17000.0
2014-11-24 13:50:00,68.75,68.8,68.75,68.8,9400.0,52.2713,52.3093,52.2713,52.3093,9400.0
2014-11-24 13:55:00,68.8,68.84,68.8,68.82,9300.0,52.3093,52.3397,52.3093,52.3245,9300.0
2014-11-24 14:00:00,68.82,68.89,68.82,68.88,6700.0,52.3245,52.3777,52.3245,52.3701,6700.0
2014-11-24 14:05:00,68.89,68.93,68.88,68.91,9500.0,52.3777,52.4081,52.3701,52.3929,9500.0
2014-11-24 14:10:00,68.93,69.0,68.93,68.99,16500.0,52.4081,52.4613,52.4081,52.4537,16500.0
2014-11-24 14:15:00,68.99,69.0,68.96,68.96,18900.0,52.4537,52.4613,52.4309,52.4309,18900.0
2014-11-24 14:20:00,68.97,69.0,68.97,68.99,12800.0,52.4385,52.4613,52.4385,52.4537,12800.0
2014-11-24 14:25:00,68.98,69.02,68.98,68.99,18600.0,52.4461,52.4765,52.4461,52.4537,18600.0
2014-11-24 14:30:00,69.0,69.0,68.98,68.99,16600.0,52.4613,52.4613,52.4461,52.4537,16600.0
2014-11-24 14:35:00,68.99,69.0,68.95,68.96,12300.0,52.4537,52.4613,52.4233,52.4309,12300.0
2014-11-24 14:40:00,68.96,68.97,68.95,68.95,9700.0,52.4309,52.4385,52.4233,52.4233,9700.0
2014-11-24 14:45:00,68.97,69.03,68.96,69.03,15800.0,52.4385,52.4842,52.4309,52.4842,15800.0
2014-11-24 14:50:00,69.02,69.03,68.92,68.93,19400.0,52.4765,52.4842,52.4005,52.4081,19400.0
2014-11-24 14:55:00,68.93,68.93,68.85,68.88,25400.0,52.4081,52.4081,52.3473,52.3701,25400.0
2014-11-24 15:00:00,68.89,68.93,68.87,68.91,16200.0,52.3777,52.4081,52.3625,52.3929,16200.0
2014-11-24 15:05:00,68.9,68.93,68.89,68.92,13500.0,52.3853,52.4081,52.3777,52.4005,13500.0
2014-11-24 15:10:00,68.92,68.95,68.92,68.94,13500.0,52.4005,52.4233,52.4005,52.4157,13500.0
2014-11-24 15:15:00,68.94,68.96,68.9,68.9,23000.0,52.4157,52.4309,52.3853,52.3853,23000.0
2014-11-24 15:20:00,68.91,68.96,68.9,68.96,29700.0,52.3929,52.4309,52.3853,52.4309,29700.0
2014-11-24 15:25:00,68.95,68.99,68.92,68.99,31100.0,52.4233,52.4537,52.4005,52.4537,31100.0
2014-11-24 15:30:00,68.98,69.03,68.96,68.96,28000.0,52.4461,52.4842,52.4309,52.4309,28000.0
2014-11-24 15:35:00,68.96,68.99,68.94,68.99,18300.0,52.4309,52.4537,52.4157,52.4537,18300.0
2014-11-24 15:40:00,68.98,68.99,68.97,68.99,21200.0,52.4461,52.4537,52.4385,52.4537,21200.0
2014-11-24 15:45:00,68.99,69.03,68.99,69.03,31900.0,52.4537,52.4842,52.4537,52.4842,31900.0
2014-11-24 15:50:00,69.03,69.08,69.02,69.08,57900.0,52.4842,52.5222,52.4765,52.5222,57900.0
2014-11-24 15:55:00,69.08,69.12,69.06,69.09,122200.0,52.5222,52.5526,52.507,52.5298,122200.0
2014-11-25 09:30:00,68.97,69.21,68.91,69.16,47000.0,52.4385,52.621,52.3929,52.583,47000.0
2014-11-25 09:35:00,69.16,69.2,69.0,69.09,22500.0,52.583,52.6134,52.4613,52.5298,22500.0
2014-11-25 09:40:00,69.09,69.14,68.96,69.14,42500.0,52.5298,52.5678,52.4309,52.5678,42500.0
2014-11-25 09:45:00,69.12,69.13,69.03,69.05,26800.0,52.5526,52.5602,52.4842,52.4994,26800.0
2014-11-25 09:50:00,69.06,69.12,69.01,69.06,30200.0,52.507,52.5526,52.4689,52.507,30200.0
2014-11-25 09:55:00,69.04,69.06,68.96,69.01,14000.0,52.4918,52.507,52.4309,52.4689,14000.0
2014-11-25 10:00:00,68.99,69.0,68.8,68.81,14600.0,52.4537,52.4613,52.3093,52.3169,14600.0
2014-11-25 10:05:00,68.81,68.92,68.8,68.91,23600.0,52.3169,52.4005,52.3093,52.3929,23600.0
2014-11-25 10:10:00,68.92,69.0,68.92,68.97,12300.0,52.4005,52.4613,52.4005,52.4385,12300.0
2014-11-25 10:15:00,68.96,68.97,68.85,68.85,35100.0,52.4309,52.4385,52.3473,52.3473,35100.0
2014-11-25 10:20:00,68.84,68.92,68.84,68.84,11600.0,52.3397,52.4005,52.3397,52.3397,11600.0
2014-11-25 10:25:00,68.83,68.91,68.81,68.91,10400.0,52.3321,52.3929,52.3169,52.3929,10400.0
2014-11-25 10:30:00,68.92,68.96,68.85,68.92,10700.0,52.4005,52.4309,52.3473,52.4005,10700.0
2014-11-25 10:35:00,68.89,68.97,68.89,68.92,21500.0,52.3777,52.4385,52.3777,52.4005,21500.0
2014-11-25 10:40:00,68.92,69.0,68.92,68.96,17000.0,52.4005,52.4613,52.4005,52.4309,17000.0
2014-11-25 10:45:00,68.98,69.04,68.94,69.01,18700.0,52.4461,52.4918,52.4157,52.4689,18700.0
2014-11-25 10:50:00,69.0,69.04,68.97,69.02,24300.0,52.4613,52.4918,52.4385,52.4765,24300.0
2014-11-25 10:55:00,69.02,69.05,68.99,69.01,26400.0,52.4765,52.4994,52.4537,52.4689,26400.0
2014-11-25 11:00:00,69.01,69.02,68.98,69.01,28900.0,52.4689,52.4765,52.4461,52.4689,28900.0
2014-11-25 11:05:00,69.01,69.05,68.97,69.03,34900.0,52.4689,52.4994,52.4385,52.4842,34900.0
2014-11-25 11:10:00,69.02,69.07,69.02,69.05,16600.0,52.4765,52.5146,52.4765,52.4994,16600.0
2014-11-25 11:15:00,69.05,69.15,69.01,69.1,36300.0,52.4994,52.5754,52.4689,52.5374,36300.0
2014-11-25 11:20:00,69.07,69.17,69.07,69.12,34900.0,52.5146,52.5906,52.5146,52.5526,34900.0
2014-11-25 11:25:00,69.13,69.26,69.13,69.25,92600.0,52.5602,52.659,52.5602,52.6514,92600.0
2014-11-25 11:30:00,69.25,69.4,69.25,69.37,36400.0,52.6514,52.7655,52.6514,52.7427,36400.0
2014-11-25 11:35:00,69.38,69.38,69.23,69.25,37300.0,52.7503,52.7503,52.6362,52.6514,37300.0
2014-11-25 11:40:00,69.25,69.32,69.25,69.31,15300.0,52.6514,52.7046,52.6514,52.697,15300.0
2014-11-25 11:45:00,69.31,69.31,69.25,69.3,23300.0,52.697,52.697,52.6514,52.6894,23300.0
2014-11-25 11:50:00,69.3,69.3,69.25,69.28,9900.0,52.6894,52.6894,52.6514,52.6742,9900.0
2014-11-25 11:55:00,69.28,69.31,69.27,69.29,13500.0,52.6742,52.697,52.6666,52.6818,13500.0
2014-11-25 12:00:00,69.3,69.3,69.26,69.3,24700.0,52.6894,52.6894,52.659,52.6894,24700.0
2014-11-25 12:05:00,69.3,69.35,69.27,69.34,32200.0,52.6894,52.7275,52.6666,52.7198,32200.0
2014-11-25 12:10:00,69.34,69.47,69.34,69.36,36500.0,52.7198,52.8187,52.7198,52.7351,36500.0
2014-11-25 12:15:00,69.36,69.43,69.34,69.43,15900.0,52.7351,52.7883,52.7198,52.7883,15900.0
2014-11-25 12:20:00,69.42,69.5,69.42,69.47,27000.0,52.7807,52.8415,52.7807,52.8187,27000.0
2014-11-25 12:25:00,69.48,69.48,69.43,69.44,12300.0,52.8263,52.8263,52.7883,52.7959,12300.0
2014-11-25 12:30:00,69.44,69.46,69.41,69.42,12000.0,52.7959,52.8111,52.7731,52.7807,12000.0
2014-11-25 12:35:00,69.42,69.44,69.38,69.42,21900.0,52.7807,52.7959,52.7503,52.7807,21900.0
2014-11-25 12:40:00,69.44,69.5,69.41,69.5,40200.0,52.7959,52.8415,52.7731,52.8415,40200.0
2014-11-25 12:45:00,69.49,69.5,69.48,69.48,12300.0,52.8339,52.8415,52.8263,52.8263,12300.0
2014-11-25 12:50:00,69.49,69.5,69.47,69.5,10800.0,52.8339,52.8415,52.8187,52.8415,10800.0
2014-11-25 12:55:00,69.5,69.5,69.45,69.46,23000.0,52.8415,52.8415,52.8035,52.8111,23000.0
2014-11-25 13:00:00,69.45,69.46,69.41,69.46,10300.0,52.8035,52.8111,52.7731,52.8111,10300.0
2014-11-25 13:05:00,69.46,69.46,69.41,69.44,12400.0,52.8111,52.8111,52.7731,52.7959,12400.0
2014-11-25 13:10:00,69.43,69.44,69.42,69.43,9500.0,52.7883,52.7959,52.7807,52.7883,9500.0
2014-11-25 13:15:00,69.42,69.43,69.38,69.39,10200.0,52.7807,52.7883,52.7503,52.7579,10200.0
2014-11-25 13:20:00,69.39,69.46,69.39,69.46,7800.0,52.7579,52.8111,52.7579,52.8111,7800.0
2014-11-25 13:25:00,69.47,69.49,69.46,69.49,11500.0,52.8187,52.8339,52.8111,52.8339,11500.0
2014-11-25 13:30:00,69.48,69.48,69.42,69.42,15000.0,52.8263,52.8263,52.7807,52.7807,15000.0
2014-11-25 13:35:00,69.42,69.48,69.41,69.45,15500.0,52.7807,52.8263,52.7731,52.8035,15500.0
2014-11-25 13:40:00,69.45,69.45,69.39,69.39,10400.0,52.8035,52.8035,52.7579,52.7579,10400.0
2014-11-25 13:45:00,69.39,69.4,69.38,69.4,7100.0,52.7579,52.7655,52.7503,52.7655,7100.0
2014-11-25 13:50:00,69.39,69.41,69.38,69.4,12700.0,52.7579,52.7731,52.7503,52.7655,12700.0
2014-11-25 13:55:00,69.38,69.46,69.38,69.45,15600.0,52.7503,52.8111,52.7503,52.8035,15600.0
2014-11-25 14:00:00,69.45,69.51,69.44,69.47,19100.0,52.8035,52.8491,52.7959,52.8187,19100.0
2014-11-25 14:05:00,69.48,69.49,69.45,69.46,16200.0,52.8263,52.8339,52.8035,52.8111,16200.0
2014-11-25 14:10:00,69.46,69.49,69.45,69.46,13700.0,52.8111,52.8339,52.8035,52.8111,13700.0
2014-11-25 14:15:00,69.48,69.49,69.47,69.47,13200.0,52.8263,52.8339,52.8187,52.8187,13200.0
2014-11-25 14:20:00,69.48,69.52,69.45,69.52,28500.0,52.8263,52.8567,52.8035,52.8567,28500.0
2014-11-25 14:25:00,69.53,69.54,69.5,69.54,16100.0,52.8643,52.8719,52.8415,52.8719,16100.0
2014-11-25 14:30:00,69.53,69.54,69.5,69.53,15300.0,52.8643,52.8719,52.8415,52.8643,15300.0
2014-11-25 14:35:00,69.54,69.6,69.53,69.59,22700.0,52.8719,52.9175,52.8643,52.9099,22700.0
2014-11-25 14:40:00,69.57,69.58,69.48,69.48,21000.0,52.8947,52.9023,52.8263,52.8263,21000.0
2014-11-25 14:45:00,69.49,69.49,69.43,69.45,15400.0,52.8339,52.8339,52.7883,52.8035,15400.0
2014-11-25 14:50:00,69.45,69.5,69.42,69.5,26700.0,52.8035,52.8415,52.7807,52.8415,26700.0
2014-11-25 14:55:00,69.49,69.53,69.48,69.52,20700.0,52.8339,52.8643,52.8263,52.8567,20700.0
2014-11-25 15:00:00,69.53,69.53,69.47,69.5,23900.0,52.8643,52.8643,52.8187,52.8415,23900.0
2014-11-25 15:05:00,69.49,69.55,69.49,69.49,22700.0,52.8339,52.8795,52.8339,52.8339,22700.0
2014-11-25 15:10:00,69.5,69.55,69.49,69.55,31700.0,52.8415,52.8795,52.8339,52.8795,31700.0
2014-11-25 15:15:00,69.55,69.58,69.54,69.55,68900.0,52.8795,52.9023,52.8719,52.8795,68900.0
2014-11-25 15:20:00,69.56,69.58,69.54,69.56,39500.0,52.8871,52.9023,52.8719,52.8871,39500.0
2014-11-25 15:25:00,69.56,69.59,69.55,69.59,22800.0,52.8871,52.9099,52.8795,52.9099,22800.0
2014-11-25 15:30:00,69.59,69.59,69.54,69.56,37900.0,52.9099,52.9099,52.8719,52.8871,37900.0
2014-11-25 15:35:00,69.55,69.55,69.47,69.48,36400.0,52.8795,52.8795,52.8187,52.8263,36400.0
2014-11-25 15:40:00,69.48,69.49,69.45,69.45,41700.0,52.8263,52.8339,52.8035,52.8035,41700.0
2014-11-25 15:45:00,69.45,69.48,69.36,69.45,89100.0,52.8035,52.8263,52.7351,52.8035,89100.0
2014-11-25 15:50:00,69.45,69.49,69.44,69.46,72900.0,52.8035,52.8339,52.7959,52.8111,72900.0
2014-11-25 15:55:00,69.46,69.51,69.44,69.49,151400.0,52.8111,52.8491,52.7959,52.8339,151400.0
2014-11-26 09:30:00,69.34,69.45,69.04,69.06,50700.0,52.7198,52.8035,52.4918,52.507,50700.0
2014-11-26 09:35:00,69.04,69.08,68.89,68.93,37100.0,52.4918,52.5222,52.3777,52.4081,37100.0
2014-11-26 09:40:00,68.96,68.96,68.72,68.86,21700.0,52.4309,52.4309,52.2485,52.3549,21700.0
2014-11-26 09:45:00,68.87,68.89,68.74,68.79,16000.0,52.3625,52.3777,52.2637,52.3017,16000.0
2014-11-26 09:50:00,68.77,68.83,68.72,68.82,14700.0,52.2865,52.3321,52.2485,52.3245,14700.0
2014-11-26 09:55:00,68.83,68.9,68.83,68.9,14600.0,52.3321,52.3853,52.3321,52.3853,14600.0
2014-11-26 10:00:00,68.9,68.99,68.85,68.99,25900.0,52.3853,52.4537,52.3473,52.4537,25900.0
2014-11-26 10:05:00,68.99,69.16,68.96,69.16,18300.0,52.4537,52.583,52.4309,52.583,18300.0
2014-11-26 10:10:00,69.16,69.25,69.14,69.24,13700.0,52.583,52.6514,52.5678,52.6438,13700.0
2014-11-26 10:15:00,69.21,69.23,69.09,69.09,7700.0,52.621,52.6362,52.5298,52.5298,7700.0
2014-11-26 10:20:00,69.09,69.19,69.05,69.19,11000.0,52.5298,52.6058,52.4994,52.6058,11000.0
2014-11-26 10:25:00,69.18,69.2,69.12,69.13,10400.0,52.5982,52.6134,52.5526,52.5602,10400.0
2014-11-26 10:30:00,69.14,69.27,69.11,69.25,24100.0,52.5678,52.6666,52.545,52.6514,24100.0
2014-11-26 10:35:00,69.26,69.29,69.15,69.15,19500.0,52.659,52.6818,52.5754,52.5754,19500.0
2014-11-26 10:40:00,69.17,69.18,69.1,69.12,6900.0,52.5906,52.5982,52.5374,52.5526,6900.0
2014-11-26 10:45:00,69.13,69.14,69.08,69.12,10000.0,52.5602,52.5678,52.5222,52.5526,10000.0
2014-11-26 10:50:00,69.12,69.12,69.08,69.09,16000.0,52.5526,52.5526,52.5222,52.5298,16000.0
2014-11-26 10:55:00,69.09,69.15,69.08,69.14,11200.0,52.5298,52.5754,52.5222,52.5678,11200.0
2014-11-26 11:00:00,69.13,69.15,69.04,69.07,11200.0,52.5602,52.5754,52.4918,52.5146,11200.0
2014-11-26 11:05:00,69.06,69.06,68.98,68.99,8600.0,52.507,52.507,52.4461,52.4537,8600.0
2014-11-26 11:10:00,69.0,69.04,69.0,69.02,6700.0,52.4613,52.4918,52.4613,52.4765,6700.0
2014-11-26 11:15:00,69.01,69.02,68.91,68.91,22200.0,52.4689,52.4765,52.3929,52.3929,22200.0
2014-11-26 11:20:00,68.92,68.92,68.87,68.92,16600.0,52.4005,52.4005,52.3625,52.4005,16600.0
2014-11-26 11:25:00,68.92,69.01,68.92,69.0,10500.0,52.4005,52.4689,52.4005,52.4613,10500.0
2014-11-26 11:30:00,69.0,69.01,68.88,68.88,33800.0,52.4613,52.4689,52.3701,52.3701,33800.0
2014-11-26 11:35:00,68.88,68.9,68.86,68.88,14200.0,52.3701,52.3853,52.3549,52.3701,14200.0
2014-11-26 11:40:00,68.87,68.95,68.86,68.93,9900.0,52.3625,52.4233,52.3549,52.4081,9900.0
2014-11-26 11:45:00,68.92,68.97,68.91,68.96,11600.0,52.4005,52.4385,52.3929,52.4309,11600.0
2014-11-26 11:50:00,68.98,68.98,68.93,68.96,6500.0,52.4461,52.4461,52.4081,52.4309,6500.0
2014-11-26 11:55:00,68.95,68.95,68.92,68.95,5200.0,52.4233,52.4233,52.4005,52.4233,5200.0
2014-11-26 12:00:00,68.94,69.01,68.92,68.99,22300.0,52.4157,52.4689,52.4005,52.4537,22300.0
2014-11-26 12:05:00,69.01,69.01,68.95,68.96,9800.0,52.4689,52.4689,52.4233,52.4309,9800.0
2014-11-26 12:10:00,68.96,68.99,68.94,68.97,11400.0,52.4309,52.4537,52.4157,52.4385,11400.0
2014-11-26 12:15:00,68.97,68.97,68.93,68.94,8200.0,52.4385,52.4385,52.4081,52.4157,8200.0
2014-11-26 12:20:00,68.94,69.05,68.93,69.02,34600.0,52.4157,52.4994,52.4081,52.4765,34600.0
2014-11-26 12:25:00,69.03,69.04,69.0,69.04,9900.0,52.4842,52.4918,52.4613,52.4918,9900.0
2014-11-26 12:30:00,69.03,69.04,68.98,68.98,14100.0,52.4842,52.4918,52.4461,52.4461,14100.0
2014-11-26 12:35:00,68.99,68.99,68.95,68.96,5800.0,52.4537,52.4537,52.4233,52.4309,5800.0
2014-11-26 12:40:00,68.96,68.97,68.89,68.9,7800.0,52.4309,52.4385,52.3777,52.3853,7800.0
2014-11-26 12:45:00,68.9,68.93,68.87,68.93,7200.0,52.3853,52.4081,52.3625,52.4081,7200.0
2014-11-26 12:50:00,68.92,68.96,68.91,68.94,16600.0,52.4005,52.4309,52.3929,52.4157,16600.0
2014-11-26 12:55:00,68.93,68.97,68.92,68.95,10300.0,52.4081,52.4385,52.4005,52.4233,10300.0
2014-11-26 13:00:00,68.96,68.98,68.93,68.98,9100.0,52.4309,52.4461,52.4081,52.4461,9100.0
2014-11-26 13:05:00,68.97,69.0,68.93,69.0,11800.0,52.4385,52.4613,52.4081,52.4613,11800.0
2014-11-26 13:10:00,69.0,69.01,68.96,68.96,14100.0,52.4613,52.4689,52.4309,52.4309,14100.0
2014-11-26 13:15:00,68.97,69.0,68.96,69.0,6100.0,52.4385,52.4613,52.4309,52.4613,6100.0
2014-11-26 13:20:00,69.0,69.0,68.98,68.99,5100.0,52.4613,52.4613,52.4461,52.4537,5100.0
2014-11-26 13:25:00,68.99,69.01,68.99,69.01,6300.0,52.4537,52.4689,52.4537,52.4689,6300.0
2014-11-26 13:30:00,69.0,69.05,68.99,69.02,10900.0,52.4613,52.4994,52.4537,52.4765,10900.0
2014-11-26 13:35:00,69.03,69.06,69.02,69.02,8100.0,52.4842,52.507,52.4765,52.4765,8100.0
2014-11-26 13:40:00,69.02,69.07,69.01,69.06,8800.0,52.4765,52.5146,52.4689,52.507,8800.0
2014-11-26 13:45:00,69.06,69.08,69.05,69.08,12900.0,52.507,52.5222,52.4994,52.5222,12900.0
2014-11-26 13:50:00,69.07,69.08,69.03,69.07,25100.0,52.5146,52.5222,52.4842,52.5146,25100.0
2014-11-26 13:55:00,69.06,69.06,69.03,69.03,10100.0,52.507,52.507,52.4842,52.4842,10100.0
2014-11-26 14:00:00,69.03,69.08,69.02,69.06,12300.0,52.4842,52.5222,52.4765,52.507,12300.0
2014-11-26 14:05:00,69.06,69.07,69.0,69.0,9400.0,52.507,52.5146,52.4613,52.4613,9400.0
2014-11-26 14:10:00,68.99,69.0,68.97,68.98,7700.0,52.4537,52.4613,52.4385,52.4461,7700.0
2014-11-26 14:15:00,68.97,68.99,68.94,68.96,11100.0,52.4385,52.4537,52.4157,52.4309,11100.0
2014-11-26 14:20:00,68.96,68.96,68.9,68.91,9000.0,52.4309,52.4309,52.3853,52.3929,9000.0
2014-11-26 14:25:00,68.91,68.93,68.9,68.91,5400.0,52.3929,52.4081,52.3853,52.3929,5400.0
2014-11-26 14:30:00,68.91,68.92,68.89,68.9,11100.0,52.3929,52.4005,52.3777,52.3853,11100.0
2014-11-26 14:35:00,68.9,68.93,68.89,68.93,12900.0,52.3853,52.4081,52.3777,52.4081,12900.0
2014-11-26 14:40:00,68.93,69.0,68.93,68.98,11100.0,52.4081,52.4613,52.4081,52.4461,11100.0
2014-11-26 14:45:00,68.98,69.04,68.97,69.02,22200.0,52.4461,52.4918,52.4385,52.4765,22200.0
2014-11-26 14:50:00,69.03,69.04,69.0,69.04,10700.0,52.4842,52.4918,52.4613,52.4918,10700.0
2014-11-26 14:55:00,69.05,69.05,69.0,69.01,9700.0,52.4994,52.4994,52.4613,52.4689,9700.0
2014-11-26 15:00:00,69.0,69.04,68.99,69.02,14000.0,52.4613,52.4918,52.4537,52.4765,14000.0
2014-11-26 15:05:00,69.0,69.0,68.98,68.99,6500.0,52.4613,52.4613,52.4461,52.4537,6500.0
2014-11-26 15:10:00,68.99,69.0,68.98,69.0,13000.0,52.4537,52.4613,52.4461,52.4613,13000.0
2014-11-26 15:15:00,69.0,69.02,68.99,69.02,10300.0,52.4613,52.4765,52.4537,52.4765,10300.0
2014-11-26 15:20:00,69.01,69.07,69.01,69.07,13800.0,52.4689,52.5146,52.4689,52.5146,13800.0
2014-11-26 15:25:00,69.07,69.07,69.0,69.0,17400.0,52.5146,52.5146,52.4613,52.4613,17400.0
2014-11-26 15:30:00,69.01,69.08,69.0,69.08,20300.0,52.4689,52.5222,52.4613,52.5222,20300.0
2014-11-26 15:35:00,69.08,69.13,69.06,69.1,47000.0,52.5222,52.5602,52.507,52.5374,47000.0
2014-11-26 15:40:00,69.11,69.15,69.1,69.15,13600.0,52.545,52.5754,52.5374,52.5754,13600.0
2014-11-26 15:45:00,69.15,69.17,69.13,69.14,39300.0,52.5754,52.5906,52.5602,52.5678,39300.0
2014-11-26 15:50:00,69.14,69.19,69.13,69.18,42600.0,52.5678,52.6058,52.5602,52.5982,42600.0
2014-11-26 15:55:00,69.17,69.23,69.17,69.2,62700.0,52.5906,52.6362,52.5906,52.6134,62700.0
2014-11-28 09:30:00,68.92,69.27,68.6,68.67,111300.0,52.4005,52.6666,52.1572,52.2104,111300.0
2014-11-28 09:35:00,68.63,68.63,68.13,68.18,50400.0,52.18,52.18,51.7999,51.8379,50400.0
2014-11-28 09:40:00,68.18,68.2,67.79,67.81,55800.0,51.8379,51.8531,51.5414,51.5566,55800.0
2014-11-28 09:45:00,67.81,67.91,67.73,67.76,37600.0,51.5566,51.6326,51.4957,51.5186,37600.0
2014-11-28 09:50:00,67.77,67.9,67.77,67.87,38500.0,51.5262,51.625,51.5262,51.6022,38500.0
2014-11-28 09:55:00,67.88,67.89,67.77,67.79,42100.0,51.6098,51.6174,51.5262,51.5414,42100.0
2014-11-28 10:00:00,67.79,67.81,67.71,67.76,29400.0,51.5414,51.5566,51.4805,51.5186,29400.0
2014-11-28 10:05:00,67.75,67.76,67.47,67.48,70300.0,51.511,51.5186,51.2981,51.3057,70300.0
2014-11-28 10:10:00,67.49,67.52,67.45,67.47,47500.0,51.3133,51.3361,51.2829,51.2981,47500.0
2014-11-28 10:15:00,67.47,67.54,67.44,67.51,31100.0,51.2981,51.3513,51.2753,51.3285,31100.0
2014-11-28 10:20:00,67.53,67.57,67.43,67.43,23900.0,51.3437,51.3741,51.2677,51.2677,23900.0
2014-11-28 10:25:00,67.43,67.46,67.38,67.4,26500.0,51.2677,51.2905,51.2296,51.2448,26500.0
2014-11-28 10:30:00,67.39,67.47,67.38,67.44,25000.0,51.2372,51.2981,51.2296,51.2753,25000.0
2014-11-28 10:35:00,67.43,67.43,67.32,67.36,21200.0,51.2677,51.2677,51.184,51.2144,21200.0
2014-11-28 10:40:00,67.37,67.41,67.32,67.37,17100.0,51.222,51.2525,51.184,51.222,17100.0
2014-11-28 10:45:00,67.38,67.4,67.28,67.34,32600.0,51.2296,51.2448,51.1536,51.1992,32600.0
2014-11-28 10:50:00,67.34,67.4,67.33,67.35,24000.0,51.1992,51.2448,51.1916,51.2068,24000.0
2014-11-28 10:55:00,67.34,67.35,67.29,67.34,23200.0,51.1992,51.2068,51.1612,51.1992,23200.0
2014-11-28 11:00:00,67.34,67.36,67.29,67.3,17900.0,51.1992,51.2144,51.1612,51.1688,17900.0
2014-11-28 11:05:00,67.29,67.38,67.29,67.36,14600.0,51.1612,51.2296,51.1612,51.2144,14600.0
2014-11-28 11:10:00,67.35,67.36,67.32,67.33,21200.0,51.2068,51.2144,51.184,51.1916,21200.0
2014-11-28 11:15:00,67.32,67.35,67.29,67.33,24400.0,51.184,51.2068,51.1612,51.1916,24400.0
2014-11-28 11:20:00,67.35,67.38,67.33,67.38,37000.0,51.2068,51.2296,51.1916,51.2296,37000.0
2014-11-28 11:25:00,67.38,67.49,67.36,67.45,39300.0,51.2296,51.3133,51.2144,51.2829,39300.0
2014-11-28 11:30:00,67.45,67.48,67.44,67.46,22700.0,51.2829,51.3057,51.2753,51.2905,22700.0
2014-11-28 11:35:00,67.49,67.62,67.46,67.59,31500.0,51.3133,51.4121,51.2905,51.3893,31500.0
2014-11-28 11:40:00,67.6,67.61,67.51,67.52,25800.0,51.3969,51.4045,51.3285,51.3361,25800.0
2014-11-28 11:45:00,67.52,67.56,67.51,67.52,24600.0,51.3361,51.3665,51.3285,51.3361,24600.0
2014-11-28 11:50:00,67.53,67.63,67.52,67.63,40200.0,51.3437,51.4197,51.3361,51.4197,40200.0
2014-11-28 11:55:00,67.64,67.71,67.63,67.69,29300.0,51.4273,51.4805,51.4197,51.4653,29300.0
2014-11-28 12:00:00,67.69,67.69,67.56,67.56,34500.0,51.4653,51.4653,51.3665,51.3665,34500.0
2014-11-28 12:05:00,67.57,67.61,67.56,67.6,19200.0,51.3741,51.4045,51.3665,51.3969,19200.0
2014-11-28 12:10:00,67.6,67.67,67.59,67.66,19900.0,51.3969,51.4501,51.3893,51.4425,19900.0
2014-11-28 12:15:00,67.66,67.7,67.65,67.69,31700.0,51.4425,51.4729,51.4349,51.4653,31700.0
2014-11-28 12:20:00,67.69,67.69,67.65,67.67,41300.0,51.4653,51.4653,51.4349,51.4501,41300.0
2014-11-28 12:25:00,67.66,67.83,67.66,67.81,31900.0,51.4425,51.5718,51.4425,51.5566,31900.0
2014-11-28 12:30:00,67.82,67.9,67.81,67.87,32500.0,51.5642,51.625,51.5566,51.6022,32500.0
2014-11-28 12:35:00,67.87,67.89,67.8,67.86,33500.0,51.6022,51.6174,51.549,51.5946,33500.0
2014-11-28 12:40:00,67.84,67.86,67.8,67.81,60100.0,51.5794,51.5946,51.549,51.5566,60100.0
2014-11-28 12:45:00,67.82,67.87,67.8,67.86,49800.0,51.5642,51.6022,51.549,51.5946,49800.0
2014-11-28 12:50:00,67.86,67.88,67.82,67.84,69800.0,51.5946,51.6098,51.5642,51.5794,69800.0
2014-11-28 12:55:00,67.84,67.86,67.74,67.84,121300.0,51.5794,51.5946,51.5034,51.5794,121300.0
2014-12-01 09:30:00,67.57,67.74,67.13,67.15,78400.0,51.3741,51.5034,51.0396,51.0548,78400.0
2014-12-01 09:35:00,67.15,67.23,67.05,67.15,31200.0,51.0548,51.1156,50.9787,51.0548,31200.0
2014-12-01 09:40:00,67.16,67.39,67.11,67.39,66500.0,51.0624,51.2372,51.0244,51.2372,66500.0
2014-12-01 09:45:00,67.43,67.47,67.32,67.32,44200.0,51.2677,51.2981,51.184,51.184,44200.0
2014-12-01 09:50:00,67.3,67.3,67.11,67.13,53400.0,51.1688,51.1688,51.0244,51.0396,53400.0
2014-12-01 09:55:00,67.13,67.36,67.12,67.36,30700.0,51.0396,51.2144,51.032,51.2144,30700.0
2014-12-01 10:00:00,67.35,67.53,67.29,67.45,30200.0,51.2068,51.3437,51.1612,51.2829,30200.0
2014-12-01 10:05:00,67.45,67.52,67.39,67.45,30900.0,51.2829,51.3361,51.2372,51.2829,30900.0
2014-12-01 10:10:00,67.42,67.56,67.4,67.53,18400.0,51.2601,51.3665,51.2448,51.3437,18400.0
2014-12-01 10:15:00,67.51,67.64,67.42,67.43,105100.0,51.3285,51.4273,51.2601,51.2677,105100.0
2014-12-01 10:20:00,67.43,67.52,67.41,67.47,20400.0,51.2677,51.3361,51.2525,51.2981,20400.0
2014-12-01 10:25:00,67.46,67.51,67.42,67.45,22500.0,51.2905,51.3285,51.2601,51.2829,22500.0
2014-12-01 10:30:00,67.47,67.47,67.34,67.34,17900.0,51.2981,51.2981,51.1992,51.1992,17900.0
2014-12-01 10:35:00,67.33,67.42,67.33,67.33,26500.0,51.1916,51.2601,51.1916,51.1916,26500.0
2014-12-01 10:40:00,67.32,67.33,67.2,67.26,23800.0,51.184,51.1916,51.0928,51.1384,23800.0
2014-12-01 10:45:00,67.25,67.28,67.17,67.25,19500.0,51.1308,51.1536,51.07,51.1308,19500.0
2014-12-01 10:50:00,67.24,67.25,67.08,67.1,18300.0,51.1232,51.1308,51.0015,51.0168,18300.0
2014-12-01 10:55:00,67.09,67.1,67.01,67.03,20300.0,51.0092,51.0168,50.9483,50.9635,20300.0
2014-12-01 11:00:00,67.03,67.08,67.0,67.08,36300.0,50.9635,51.0015,50.9407,51.0015,36300.0
2014-12-01 11:05:00,67.09,67.13,67.0,67.01,19500.0,51.0092,51.0396,50.9407,50.9483,19500.0
2014-12-01 11:10:00,67.0,67.1,67.0,67.02,20300.0,50.9407,51.0168,50.9407,50.9559,20300.0
2014-12-01 11:15:00,67.01,67.13,67.01,67.13,21100.0,50.9483,51.0396,50.9483,51.0396,21100.0
2014-12-01 11:20:00,67.13,67.25,67.13,67.23,13600.0,51.0396,51.1308,51.0396,51.1156,13600.0
2014-12-01 11:25:00,67.23,67.26,67.17,67.21,18600.0,51.1156,51.1384,51.07,51.1004,18600.0
2014-12-01 11:30:00,67.22,67.25,67.11,67.13,20100.0,51.108,51.1308,51.0244,51.0396,20100.0
2014-12-01 11:35:00,67.12,67.2,67.12,67.17,15100.0,51.032,51.0928,51.032,51.07,15100.0
2014-12-01 11:40:00,67.17,67.18,67.13,67.16,18900.0,51.07,51.0776,51.0396,51.0624,18900.0
2014-12-01 11:45:00,67.17,67.23,67.17,67.22,16900.0,51.07,51.1156,51.07,51.108,16900.0
2014-12-01 11:50:00,67.21,67.22,67.18,67.19,14800.0,51.1004,51.108,51.0776,51.0852,14800.0
2014-12-01 11:55:00,67.19,67.22,67.13,67.13,20300.0,51.0852,51.108,51.0396,51.0396,20300.0
2014-12-01 12:00:00,67.14,67.14,67.08,67.09,14800.0,51.0472,51.0472,51.0015,51.0092,14800.0
2014-12-01 12:05:00,67.1,67.1,67.07,67.08,16200.0,51.0168,51.0168,50.9939,51.0015,16200.0
2014-12-01 12:10:00,67.08,67.19,67.08,67.16,22500.0,51.0015,51.0852,51.0015,51.0624,22500.0
2014-12-01 12:15:00,67.15,67.19,67.12,67.13,19600.0,51.0548,51.0852,51.032,51.0396,19600.0
2014-12-01 12:20:00,67.12,67.14,67.04,67.06,24300.0,51.032,51.0472,50.9711,50.9863,24300.0
2014-12-01 12:25:00,67.06,67.08,67.03,67.03,39900.0,50.9863,51.0015,50.9635,50.9635,39900.0
2014-12-01 12:30:00,67.04,67.12,67.04,67.1,13400.0,50.9711,51.032,50.9711,51.0168,13400.0
2014-12-01 12:35:00,67.09,67.14,67.04,67.04,11900.0,51.0092,51.0472,50.9711,50.9711,11900.0
2014-12-01 12:40:00,67.03,67.07,67.02,67.05,40800.0,50.9635,50.9939,50.9559,50.9787,40800.0
2014-12-01 12:45:00,67.05,67.11,66.99,67.11,20400.0,50.9787,51.0244,50.9331,51.0244,20400.0
2014-12-01 12:50:00,67.11,67.17,67.07,67.17,14300.0,51.0244,51.07,50.9939,51.07,14300.0
2014-12-01 12:55:00,67.18,67.33,67.12,67.31,27400.0,51.0776,51.1916,51.032,51.1764,27400.0
2014-12-01 13:00:00,67.31,67.32,67.25,67.29,10400.0,51.1764,51.184,51.1308,51.1612,10400.0
2014-12-01 13:05:00,67.29,67.41,67.29,67.35,15500.0,51.1612,51.2525,51.1612,51.2068,15500.0
2014-12-01 13:10:00,67.34,67.36,67.33,67.33,15000.0,51.1992,51.2144,51.1916,51.1916,15000.0
2014-12-01 13:15:00,67.34,67.43,67.33,67.41,27900.0,51.1992,51.2677,51.1916,51.2525,27900.0
2014-12-01 13:20:00,67.42,67.45,67.4,67.4,13500.0,51.2601,51.2829,51.2448,51.2448,13500.0
2014-12-01 13:25:00,67.4,67.44,67.4,67.44,12000.0,51.2448,51.2753,51.2448,51.2753,12000.0
2014-12-01 13:30:00,67.44,67.45,67.41,67.42,15100.0,51.2753,51.2829,51.2525,51.2601,15100.0
2014-12-01 13:35:00,67.42,67.48,67.41,67.45,18400.0,51.2601,51.3057,51.2525,51.2829,18400.0
2014-12-01 13:40:00,67.45,67.48,67.42,67.43,12700.0,51.2829,51.3057,51.2601,51.2677,12700.0
2014-12-01 13:45:00,67.42,67.5,67.42,67.47,140700.0,51.2601,51.3209,51.2601,51.2981,140700.0
2014-12-01 13:50:00,67.46,67.48,67.41,67.42,12600.0,51.2905,51.3057,51.2525,51.2601,12600.0
2014-12-01 13:55:00,67.42,67.43,67.38,67.39,24700.0,51.2601,51.2677,51.2296,51.2372,24700.0
2014-12-01 14:00:00,67.4,67.4,67.38,67.38,10800.0,51.2448,51.2448,51.2296,51.2296,10800.0
2014-12-01 14:05:00,67.38,67.39,67.31,67.31,44400.0,51.2296,51.2372,51.1764,51.1764,44400.0
2014-12-01 14:10:00,67.32,67.34,67.25,67.25,23200.0,51.184,51.1992,51.1308,51.1308,23200.0
2014-12-01 14:15:00,67.25,67.29,67.22,67.27,31800.0,51.1308,51.1612,51.108,51.146,31800.0
2014-12-01 14:20:00,67.26,67.27,67.24,67.25,109600.0,51.1384,51.146,51.1232,51.1308,109600.0
2014-12-01 14:25:00,67.25,67.27,67.2,67.25,147100.0,51.1308,51.146,51.0928,51.1308,147100.0
2014-12-01 14:30:00,67.23,67.27,67.21,67.24,85300.0,51.1156,51.146,51.1004,51.1232,85300.0
2014-12-01 14:35:00,67.25,67.25,67.18,67.25,47800.0,51.1308,51.1308,51.0776,51.1308,47800.0
2014-12-01 14:40:00,67.25,67.28,67.23,67.25,34100.0,51.1308,51.1536,51.1156,51.1308,34100.0
2014-12-01 14:45:00,67.24,67.31,67.23,67.3,21200.0,51.1232,51.1764,51.1156,51.1688,21200.0
2014-12-01 14:50:00,67.3,67.35,67.28,67.34,16700.0,51.1688,51.2068,51.1536,51.1992,16700.0
2014-12-01 14:55:00,67.34,67.35,67.28,67.28,23100.0,51.1992,51.2068,51.1536,51.1536,23100.0
2014-12-01 15:00:00,67.28,67.31,67.24,67.27,53700.0,51.1536,51.1764,51.1232,51.146,53700.0
2014-12-01 15:05:00,67.28,67.31,67.26,67.28,24800.0,51.1536,51.1764,51.1384,51.1536,24800.0
2014-12-01 15:10:00,67.29,67.31,67.25,67.27,40400.0,51.1612,51.1764,51.1308,51.146,40400.0
2014-12-01 15:15:00,67.27,67.35,67.26,67.34,39400.0,51.146,51.2068,51.1384,51.1992,39400.0
2014-12-01 15:20:00,67.34,67.39,67.31,67.36,62600.0,51.1992,51.2372,51.1764,51.2144,62600.0
2014-12-01 15:25:00,67.36,67.38,67.32,67.34,47200.0,51.2144,51.2296,51.184,51.1992,47200.0
2014-12-01 15:30:00,67.34,67.35,67.31,67.34,32700.0,51.1992,51.2068,51.1764,51.1992,32700.0
2014-12-01 15:35:00,67.34,67.34,67.23,67.25,67900.0,51.1992,51.1992,51.1156,51.1308,67900.0
2014-12-01 15:40:00,67.26,67.29,67.2,67.23,64000.0,51.1384,51.1612,51.0928,51.1156,64000.0
2014-12-01 15:45:00,67.23,67.31,67.23,67.28,63200.0,51.1156,51.1764,51.1156,51.1536,63200.0
2014-12-01 15:50:00,67.27,67.29,67.23,67.25,147700.0,51.146,51.1612,51.1156,51.1308,147700.0
2014-12-01 15:55:00,67.26,67.31,67.19,67.2,162000.0,51.1384,51.1764,51.0852,51.0928,162000.0
2014-12-02 09:30:00,67.39,67.73,67.25,67.65,55400.0,51.2372,51.4957,51.1308,51.4349,55400.0
2014-12-02 09:35:00,67.7,67.74,67.61,67.72,24300.0,51.4729,51.5034,51.4045,51.4881,24300.0
2014-12-02 09:40:00,67.72,67.8,67.67,67.73,22400.0,51.4881,51.549,51.4501,51.4957,22400.0
2014-12-02 09:45:00,67.7,67.71,67.43,67.43,68300.0,51.4729,51.4805,51.2677,51.2677,68300.0
2014-12-02 09:50:00,67.41,67.46,67.35,67.35,14100.0,51.2525,51.2905,51.2068,51.2068,14100.0
2014-12-02 09:55:00,67.36,67.46,67.31,67.43,22600.0,51.2144,51.2905,51.1764,51.2677,22600.0
2014-12-02 10:00:00,67.45,67.71,67.44,67.67,86200.0,51.2829,51.4805,51.2753,51.4501,86200.0
2014-12-02 10:05:00,67.65,67.68,67.57,67.6,51600.0,51.4349,51.4577,51.3741,51.3969,51600.0
2014-12-02 10:10:00,67.59,67.62,67.47,67.52,75200.0,51.3893,51.4121,51.2981,51.3361,75200.0
2014-12-02 10:15:00,67.52,67.61,67.51,67.58,19100.0,51.3361,51.4045,51.3285,51.3817,19100.0
2014-12-02 10:20:00,67.6,67.67,67.56,67.59,18600.0,51.3969,51.4501,51.3665,51.3893,18600.0
2014-12-02 10:25:00,67.6,67.62,67.57,67.58,27600.0,51.3969,51.4121,51.3741,51.3817,27600.0
2014-12-02 10:30:00,67.58,67.62,67.53,67.59,33600.0,51.3817,51.4121,51.3437,51.3893,33600.0
2014-12-02 10:35:00,67.6,67.76,67.6,67.7,78700.0,51.3969,51.5186,51.3969,51.4729,78700.0
2014-12-02 10:40:00,67.71,67.77,67.71,67.72,12600.0,51.4805,51.5262,51.4805,51.4881,12600.0
2014-12-02 10:45:00,67.73,67.81,67.71,67.75,16500.0,51.4957,51.5566,51.4805,51.511,16500.0
2014-12-02 10:50:00,67.74,67.78,67.72,67.77,88000.0,51.5034,51.5338,51.4881,51.5262,88000.0
2014-12-02 10:55:00,67.76,67.97,67.76,67.93,49300.0,51.5186,51.6782,51.5186,51.6478,49300.0
2014-12-02 11:00:00,67.97,68.03,67.95,68.02,26400.0,51.6782,51.7238,51.663,51.7162,26400.0
2014-12-02 11:05:00,68.01,68.03,67.88,67.88,48200.0,51.7086,51.7238,51.6098,51.6098,48200.0
2014-12-02 11:10:00,67.88,68.03,67.81,68.02,98100.0,51.6098,51.7238,51.5566,51.7162,98100.0
2014-12-02 11:15:00,68.03,68.04,67.99,68.02,46700.0,51.7238,51.7314,51.6934,51.7162,46700.0
2014-12-02 11:20:00,68.04,68.04,67.9,67.92,51000.0,51.7314,51.7314,51.625,51.6402,51000.0
2014-12-02 11:25:00,67.91,67.94,67.84,67.94,19100.0,51.6326,51.6554,51.5794,51.6554,19100.0
2014-12-02 11:30:00,67.95,67.96,67.82,67.83,20800.0,51.663,51.6706,51.5642,51.5718,20800.0
2014-12-02 11:35:00,67.85,67.88,67.84,67.88,8700.0,51.587,51.6098,51.5794,51.6098,8700.0
2014-12-02 11:40:00,67.87,67.99,67.86,67.99,17800.0,51.6022,51.6934,51.5946,51.6934,17800.0
2014-12-02 11:45:00,68.0,68.04,67.98,68.0,19700.0,51.701,51.7314,51.6858,51.701,19700.0
2014-12-02 11:50:00,68.02,68.04,67.97,68.02,15500.0,51.7162,51.7314,51.6782,51.7162,15500.0
2014-12-02 11:55:00,68.04,68.04,67.99,68.01,27000.0,51.7314,51.7314,51.6934,51.7086,27000.0
2014-12-02 12:00:00,68.0,68.04,67.99,68.03,16300.0,51.701,51.7314,51.6934,51.7238,16300.0
2014-12-02 12:05:00,68.03,68.11,68.01,68.09,10900.0,51.7238,51.7847,51.7086,51.7695,10900.0
2014-12-02 12:10:00,68.08,68.15,68.05,68.15,11800.0,51.7619,51.8151,51.739,51.8151,11800.0
2014-12-02 12:15:00,68.15,68.18,68.1,68.18,11400.0,51.8151,51.8379,51.7771,51.8379,11400.0
2014-12-02 12:20:00,68.17,68.19,68.14,68.18,12300.0,51.8303,51.8455,51.8075,51.8379,12300.0
2014-12-02 12:25:00,68.19,68.19,68.14,68.16,5300.0,51.8455,51.8455,51.8075,51.8227,5300.0
2014-12-02 12:30:00,68.15,68.15,68.08,68.1,7000.0,51.8151,51.8151,51.7619,51.7771,7000.0
2014-12-02 12:35:00,68.1,68.12,68.05,68.08,11200.0,51.7771,51.7923,51.739,51.7619,11200.0
2014-12-02 12:40:00,68.08,68.13,68.06,68.08,10600.0,51.7619,51.7999,51.7467,51.7619,10600.0
2014-12-02 12:45:00,68.09,68.11,68.07,68.09,7700.0,51.7695,51.7847,51.7543,51.7695,7700.0
2014-12-02 12:50:00,68.09,68.1,68.0,68.03,22600.0,51.7695,51.7771,51.701,51.7238,22600.0
2014-12-02 12:55:00,68.03,68.08,68.03,68.05,11700.0,51.7238,51.7619,51.7238,51.739,11700.0
2014-12-02 13:00:00,68.06,68.08,67.98,67.98,16000.0,51.7467,51.7619,51.6858,51.6858,16000.0
2014-12-02 13:05:00,67.98,68.08,67.98,68.04,19500.0,51.6858,51.7619,51.6858,51.7314,19500.0
2014-12-02 13:10:00,68.04,68.05,67.99,68.03,23900.0,51.7314,51.739,51.6934,51.7238,23900.0
2014-12-02 13:15:00,68.03,68.05,68.01,68.05,18100.0,51.7238,51.739,51.7086,51.739,18100.0
2014-12-02 13:20:00,68.05,68.07,68.0,68.01,42900.0,51.739,51.7543,51.701,51.7086,42900.0
2014-12-02 13:25:00,68.01,68.14,68.0,68.13,130800.0,51.7086,51.8075,51.701,51.7999,130800.0
2014-12-02 13:30:00,68.13,68.21,68.03,68.2,151700.0,51.7999,51.8607,51.7238,51.8531,151700.0
2014-12-02 13:35:00,68.19,68.24,68.18,68.22,10600.0,51.8455,51.8835,51.8379,51.8683,10600.0
2014-12-02 13:40:00,68.22,68.24,68.15,68.24,12700.0,51.8683,51.8835,51.8151,51.8835,12700.0
2014-12-02 13:45:00,68.24,68.27,68.16,68.26,92600.0,51.8835,51.9063,51.8227,51.8987,92600.0
2014-12-02 13:50:00,68.26,68.27,68.15,68.18,18900.0,51.8987,51.9063,51.8151,51.8379,18900.0
2014-12-02 13:55:00,68.17,68.21,68.16,68.16,15500.0,51.8303,51.8607,51.8227,51.8227,15500.0
2014-12-02 14:00:00,68.17,68.2,68.11,68.12,31200.0,51.8303,51.8531,51.7847,51.7923,31200.0
2014-12-02 14:05:00,68.14,68.23,68.13,68.2,32100.0,51.8075,51.8759,51.7999,51.8531,32100.0
2014-12-02 14:10:00,68.2,68.22,68.11,68.12,24600.0,51.8531,51.8683,51.7847,51.7923,24600.0
2014-12-02 14:15:00,68.12,68.16,68.11,68.15,4200.0,51.7923,51.8227,51.7847,51.8151,4200.0
2014-12-02 14:20:00,68.16,68.2,68.14,68.17,12700.0,51.8227,51.8531,51.8075,51.8303,12700.0
2014-12-02 14:25:00,68.16,68.19,68.11,68.12,9400.0,51.8227,51.8455,51.7847,51.7923,9400.0
2014-12-02 14:30:00,68.12,68.22,68.11,68.21,15100.0,51.7923,51.8683,51.7847,51.8607,15100.0
2014-12-02 14:35:00,68.21,68.26,68.2,68.26,10500.0,51.8607,51.8987,51.8531,51.8987,10500.0
2014-12-02 14:40:00,68.27,68.3,68.25,68.27,23000.0,51.9063,51.9291,51.8911,51.9063,23000.0
2014-12-02 14:45:00,68.29,68.41,68.29,68.38,20800.0,51.9215,52.0128,51.9215,51.99,20800.0
2014-12-02 14:50:00,68.38,68.42,68.37,68.4,15300.0,51.99,52.0204,51.9823,52.0052,15300.0
2014-12-02 14:55:00,68.41,68.49,68.41,68.47,28300.0,52.0128,52.0736,52.0128,52.0584,28300.0
2014-12-02 15:00:00,68.47,68.49,68.44,68.47,49500.0,52.0584,52.0736,52.0356,52.0584,49500.0
2014-12-02 15:05:00,68.47,68.53,68.44,68.51,19600.0,52.0584,52.104,52.0356,52.0888,19600.0
2014-12-02 15:10:00,68.5,68.56,68.5,68.52,16600.0,52.0812,52.1268,52.0812,52.0964,16600.0
2014-12-02 15:15:00,68.51,68.58,68.51,68.52,22400.0,52.0888,52.142,52.0888,52.0964,22400.0
2014-12-02 15:20:00,68.52,68.54,68.37,68.39,23600.0,52.0964,52.1116,51.9823,51.9976,23600.0
2014-12-02 15:25:00,68.39,68.42,68.36,68.42,26600.0,51.9976,52.0204,51.9747,52.0204,26600.0
2014-12-02 15:30:00,68.42,68.43,68.39,68.41,37800.0,52.0204,52.028,51.9976,52.0128,37800.0
2014-12-02 15:35:00,68.41,68.42,68.34,68.39,56600.0,52.0128,52.0204,51.9595,51.9976,56600.0
2014-12-02 15:40:00,68.39,68.47,68.35,68.41,61000.0,51.9976,52.0584,51.9671,52.0128,61000.0
2014-12-02 15:45:00,68.39,68.4,68.29,68.36,81700.0,51.9976,52.0052,51.9215,51.9747,81700.0
2014-12-02 15:50:00,68.35,68.37,68.32,68.34,56800.0,51.9671,51.9823,51.9443,51.9595,56800.0
2014-12-02 15:55:00,68.34,68.54,68.33,68.5,247000.0,51.9595,52.1116,51.9519,52.0812,247000.0
2014-12-03 09:30:00,68.85,68.99,68.81,68.94,50100.0,52.3473,52.4537,52.3169,52.4157,50100.0
2014-12-03 09:35:00,68.95,69.59,68.95,69.57,48000.0,52.4233,52.9099,52.4233,52.8947,48000.0
2014-12-03 09:40:00,69.57,69.61,69.52,69.59,66500.0,52.8947,52.9251,52.8567,52.9099,66500.0
2014-12-03 09:45:00,69.6,69.91,69.6,69.88,52000.0,52.9175,53.1532,52.9175,53.1304,52000.0
2014-12-03 09:50:00,69.87,69.97,69.84,69.94,42300.0,53.1228,53.1988,53.1,53.176,42300.0
2014-12-03 09:55:00,69.93,69.99,69.9,69.99,62900.0,53.1684,53.214,53.1456,53.214,62900.0
2014-12-03 10:00:00,69.99,70.0,69.86,69.94,60800.0,53.214,53.2217,53.1152,53.176,60800.0
2014-12-03 10:05:00,69.92,69.97,69.85,69.95,34400.0,53.1608,53.1988,53.1076,53.1836,34400.0
2014-12-03 10:10:00,69.96,70.0,69.94,69.98,47500.0,53.1912,53.2217,53.176,53.2064,47500.0
2014-12-03 10:15:00,69.98,70.07,69.97,70.05,73000.0,53.2064,53.2749,53.1988,53.2597,73000.0
2014-12-03 10:20:00,70.05,70.14,70.02,70.12,74600.0,53.2597,53.3281,53.2369,53.3129,74600.0
2014-12-03 10:25:00,70.12,70.2,70.03,70.07,85900.0,53.3129,53.3737,53.2445,53.2749,85900.0
2014-12-03 10:30:00,70.07,70.11,70.05,70.09,23700.0,53.2749,53.3053,53.2597,53.2901,23700.0
2014-12-03 10:35:00,70.08,70.14,70.06,70.12,49100.0,53.2825,53.3281,53.2673,53.3129,49100.0
2014-12-03 10:40:00,70.12,70.15,70.11,70.15,24400.0,53.3129,53.3357,53.3053,53.3357,24400.0
2014-12-03 10:45:00,70.15,70.21,70.14,70.2,34600.0,53.3357,53.3813,53.3281,53.3737,34600.0
2014-12-03 10:50:00,70.2,70.21,70.15,70.21,50800.0,53.3737,53.3813,53.3357,53.3813,50800.0
2014-12-03 10:55:00,70.2,70.29,70.2,70.29,26600.0,53.3737,53.4421,53.3737,53.4421,26600.0
2014-12-03 11:00:00,70.29,70.44,70.27,70.43,42100.0,53.4421,53.5562,53.4269,53.5486,42100.0
2014-12-03 11:05:00,70.42,70.48,70.4,70.48,28500.0,53.541,53.5866,53.5258,53.5866,28500.0
2014-12-03 11:10:00,70.47,70.5,70.22,70.24,45200.0,53.579,53.6018,53.3889,53.4041,45200.0
2014-12-03 11:15:00,70.25,70.25,70.08,70.18,17700.0,53.4117,53.4117,53.2825,53.3585,17700.0
2014-12-03 11:20:00,70.18,70.27,70.15,70.17,24400.0,53.3585,53.4269,53.3357,53.3509,24400.0
2014-12-03 11:25:00,70.16,70.26,70.13,70.25,21300.0,53.3433,53.4193,53.3205,53.4117,21300.0
2014-12-03 11:30:00,70.26,70.3,70.14,70.16,37500.0,53.4193,53.4497,53.3281,53.3433,37500.0
2014-12-03 11:35:00,70.15,70.15,70.05,70.14,23600.0,53.3357,53.3357,53.2597,53.3281,23600.0
2014-12-03 11:40:00,70.15,70.2,70.11,70.13,25900.0,53.3357,53.3737,53.3053,53.3205,25900.0
2014-12-03 11:45:00,70.13,70.13,70.05,70.06,17600.0,53.3205,53.3205,53.2597,53.2673,17600.0
2014-12-03 11:50:00,70.07,70.1,70.04,70.06,18900.0,53.2749,53.2977,53.2521,53.2673,18900.0
2014-12-03 11:55:00,70.05,70.05,69.97,70.0,18000.0,53.2597,53.2597,53.1988,53.2217,18000.0
2014-12-03 12:00:00,69.99,70.11,69.99,70.09,23700.0,53.214,53.3053,53.214,53.2901,23700.0
2014-12-03 12:05:00,70.09,70.14,70.09,70.11,14700.0,53.2901,53.3281,53.2901,53.3053,14700.0
2014-12-03 12:10:00,70.1,70.13,70.07,70.11,11000.0,53.2977,53.3205,53.2749,53.3053,11000.0
2014-12-03 12:15:00,70.1,70.12,70.04,70.05,15400.0,53.2977,53.3129,53.2521,53.2597,15400.0
2014-12-03 12:20:00,70.03,70.1,70.03,70.09,19000.0,53.2445,53.2977,53.2445,53.2901,19000.0
2014-12-03 12:25:00,70.09,70.12,70.05,70.05,25600.0,53.2901,53.3129,53.2597,53.2597,25600.0
2014-12-03 12:30:00,70.04,70.04,69.97,69.98,7700.0,53.2521,53.2521,53.1988,53.2064,7700.0
2014-12-03 12:35:00,69.98,69.99,69.91,69.93,12100.0,53.2064,53.214,53.1532,53.1684,12100.0
2014-12-03 12:40:00,69.92,69.99,69.91,69.98,14700.0,53.1608,53.214,53.1532,53.2064,14700.0
2014-12-03 12:45:00,69.97,70.0,69.94,69.98,13900.0,53.1988,53.2217,53.176,53.2064,13900.0
2014-12-03 12:50:00,69.98,70.0,69.95,69.97,9800.0,53.2064,53.2217,53.1836,53.1988,9800.0
2014-12-03 12:55:00,69.95,70.0,69.94,69.99,14800.0,53.1836,53.2217,53.176,53.214,14800.0
2014-12-03 13:00:00,69.99,70.06,69.98,70.04,9900.0,53.214,53.2673,53.2064,53.2521,9900.0
2014-12-03 13:05:00,70.03,70.06,69.99,70.01,14600.0,53.2445,53.2673,53.214,53.2293,14600.0
2014-12-03 13:10:00,70.0,70.02,70.0,70.0,8400.0,53.2217,53.2369,53.2217,53.2217,8400.0
2014-12-03 13:15:00,70.0,70.03,69.98,70.0,10700.0,53.2217,53.2445,53.2064,53.2217,10700.0
2014-12-03 13:20:00,70.0,70.05,70.0,70.04,9700.0,53.2217,53.2597,53.2217,53.2521,9700.0
2014-12-03 13:25:00,70.05,70.07,70.03,70.04,13400.0,53.2597,53.2749,53.2445,53.2521,13400.0
2014-12-03 13:30:00,70.03,70.05,70.02,70.03,17600.0,53.2445,53.2597,53.2369,53.2445,17600.0
2014-12-03 13:35:00,70.02,70.05,70.01,70.05,13100.0,53.2369,53.2597,53.2293,53.2597,13100.0
2014-12-03 13:40:00,70.05,70.09,70.05,70.07,16800.0,53.2597,53.2901,53.2597,53.2749,16800.0
2014-12-03 13:45:00,70.08,70.08,70.03,70.05,22400.0,53.2825,53.2825,53.2445,53.2597,22400.0
2014-12-03 13:50:00,70.06,70.07,70.04,70.04,18200.0,53.2673,53.2749,53.2521,53.2521,18200.0
2014-12-03 13:55:00,70.05,70.05,69.99,70.04,32800.0,53.2597,53.2597,53.214,53.2521,32800.0
2014-12-03 14:00:00,70.04,70.08,70.02,70.08,14700.0,53.2521,53.2825,53.2369,53.2825,14700.0
2014-12-03 14:05:00,70.08,70.18,70.07,70.13,33800.0,53.2825,53.3585,53.2749,53.3205,33800.0
2014-12-03 14:10:00,70.13,70.2,70.13,70.17,17400.0,53.3205,53.3737,53.3205,53.3509,17400.0
2014-12-03 14:15:00,70.18,70.2,70.14,70.14,19700.0,53.3585,53.3737,53.3281,53.3281,19700.0
2014-12-03 14:20:00,70.15,70.2,70.14,70.17,24400.0,53.3357,53.3737,53.3281,53.3509,24400.0
2014-12-03 14:25:00,70.17,70.25,70.16,70.24,44800.0,53.3509,53.4117,53.3433,53.4041,44800.0
2014-12-03 14:30:00,70.23,70.25,70.21,70.22,19500.0,53.3965,53.4117,53.3813,53.3889,19500.0
2014-12-03 14:35:00,70.22,70.24,70.18,70.19,18100.0,53.3889,53.4041,53.3585,53.3661,18100.0
2014-12-03 14:40:00,70.19,70.24,70.17,70.24,23600.0,53.3661,53.4041,53.3509,53.4041,23600.0
2014-12-03 14:45:00,70.25,70.25,70.21,70.21,19800.0,53.4117,53.4117,53.3813,53.3813,19800.0
2014-12-03 14:50:00,70.22,70.22,70.21,70.22,10400.0,53.3889,53.3889,53.3813,53.3889,10400.0
2014-12-03 14:55:00,70.22,70.25,70.21,70.21,45000.0,53.3889,53.4117,53.3813,53.3813,45000.0
2014-12-03 15:00:00,70.21,70.22,70.19,70.19,19400.0,53.3813,53.3889,53.3661,53.3661,19400.0
2014-12-03 15:05:00,70.19,70.22,70.17,70.21,72100.0,53.3661,53.3889,53.3509,53.3813,72100.0
2014-12-03 15:10:00,70.22,70.24,70.2,70.21,48900.0,53.3889,53.4041,53.3737,53.3813,48900.0
2014-12-03 15:15:00,70.21,70.28,70.21,70.26,24700.0,53.3813,53.4345,53.3813,53.4193,24700.0
2014-12-03 15:20:00,70.27,70.27,70.23,70.25,24800.0,53.4269,53.4269,53.3965,53.4117,24800.0
2014-12-03 15:25:00,70.25,70.27,70.22,70.27,39800.0,53.4117,53.4269,53.3889,53.4269,39800.0
2014-12-03 15:30:00,70.27,70.35,70.26,70.35,58000.0,53.4269,53.4878,53.4193,53.4878,58000.0
2014-12-03 15:35:00,70.34,70.39,70.33,70.38,55800.0,53.4802,53.5182,53.4726,53.5106,55800.0
2014-12-03 15:40:00,70.38,70.38,70.25,70.26,119100.0,53.5106,53.5106,53.4117,53.4193,119100.0
2014-12-03 15:45:00,70.27,70.3,70.13,70.17,181800.0,53.4269,53.4497,53.3205,53.3509,181800.0
2014-12-03 15:50:00,70.18,70.26,70.17,70.26,101400.0,53.3585,53.4193,53.3509,53.4193,101400.0
2014-12-03 15:55:00,70.26,70.32,70.21,70.22,92300.0,53.4193,53.465,53.3813,53.3889,92300.0
2014-12-04 09:30:00,69.75,69.85,69.3,69.31,78600.0,53.0316,53.1076,52.6894,52.697,78600.0
2014-12-04 09:35:00,69.35,69.66,69.35,69.65,25200.0,52.7275,52.9631,52.7275,52.9555,25200.0
2014-12-04 09:40:00,69.65,69.7,69.4,69.62,24600.0,52.9555,52.9936,52.7655,52.9327,24600.0
2014-12-04 09:45:00,69.59,69.6,69.32,69.32,12100.0,52.9099,52.9175,52.7046,52.7046,12100.0
2014-12-04 09:50:00,69.32,69.37,69.23,69.35,19800.0,52.7046,52.7427,52.6362,52.7275,19800.0
2014-12-04 09:55:00,69.33,69.35,69.27,69.3,18700.0,52.7122,52.7275,52.6666,52.6894,18700.0
2014-12-04 10:00:00,69.31,69.39,69.25,69.27,24800.0,52.697,52.7579,52.6514,52.6666,24800.0
2014-12-04 10:05:00,69.29,69.3,69.07,69.17,35600.0,52.6818,52.6894,52.5146,52.5906,35600.0
2014-12-04 10:10:00,69.16,69.23,69.15,69.21,18300.0,52.583,52.6362,52.5754,52.621,18300.0
2014-12-04 10:15:00,69.22,69.35,69.21,69.28,17400.0,52.6286,52.7275,52.621,52.6742,17400.0
2014-12-04 10:20:00,69.29,69.29,69.18,69.18,14900.0,52.6818,52.6818,52.5982,52.5982,14900.0
2014-12-04 10:25:00,69.17,69.24,69.15,69.2,15000.0,52.5906,52.6438,52.5754,52.6134,15000.0
2014-12-04 10:30:00,69.21,69.22,69.12,69.13,15100.0,52.621,52.6286,52.5526,52.5602,15100.0
2014-12-04 10:35:00,69.12,69.15,68.98,69.1,18900.0,52.5526,52.5754,52.4461,52.5374,18900.0
2014-12-04 10:40:00,69.09,69.15,69.03,69.05,10200.0,52.5298,52.5754,52.4842,52.4994,10200.0
2014-12-04 10:45:00,69.04,69.05,68.92,68.97,22500.0,52.4918,52.4994,52.4005,52.4385,22500.0
2014-12-04 10:50:00,68.97,69.13,68.96,69.12,17700.0,52.4385,52.5602,52.4309,52.5526,17700.0
2014-12-04 10:55:00,69.13,69.22,69.11,69.21,9100.0,52.5602,52.6286,52.545,52.621,9100.0
2014-12-04 11:00:00,69.22,69.22,69.17,69.18,13900.0,52.6286,52.6286,52.5906,52.5982,13900.0
2014-12-04 11:05:00,69.17,69.23,69.14,69.14,19600.0,52.5906,52.6362,52.5678,52.5678,19600.0
2014-12-04 11:10:00,69.13,69.22,69.13,69.21,12800.0,52.5602,52.6286,52.5602,52.621,12800.0
2014-12-04 11:15:00,69.2,69.22,69.1,69.13,12700.0,52.6134,52.6286,52.5374,52.5602,12700.0
2014-12-04 11:20:00,69.13,69.16,69.09,69.14,12900.0,52.5602,52.583,52.5298,52.5678,12900.0
2014-12-04 11:25:00,69.14,69.14,69.01,69.02,9800.0,52.5678,52.5678,52.4689,52.4765,9800.0
2014-12-04 11:30:00,69.03,69.11,69.03,69.09,12800.0,52.4842,52.545,52.4842,52.5298,12800.0
2014-12-04 11:35:00,69.09,69.15,69.07,69.13,17500.0,52.5298,52.5754,52.5146,52.5602,17500.0
2014-12-04 11:40:00,69.13,69.15,69.1,69.13,14500.0,52.5602,52.5754,52.5374,52.5602,14500.0
2014-12-04 11:45:00,69.14,69.3,69.13,69.26,37500.0,52.5678,52.6894,52.5602,52.659,37500.0
2014-12-04 11:50:00,69.26,69.27,69.17,69.17,19400.0,52.659,52.6666,52.5906,52.5906,19400.0
2014-12-04 11:55:00,69.17,69.26,69.15,69.25,13200.0,52.5906,52.659,52.5754,52.6514,13200.0
2014-12-04 12:00:00,69.24,69.25,69.19,69.21,8100.0,52.6438,52.6514,52.6058,52.621,8100.0
2014-12-04 12:05:00,69.21,69.27,69.21,69.25,15300.0,52.621,52.6666,52.621,52.6514,15300.0
2014-12-04 12:10:00,69.25,69.31,69.22,69.31,12000.0,52.6514,52.697,52.6286,52.697,12000.0
2014-12-04 12:15:00,69.32,69.34,69.28,69.29,12500.0,52.7046,52.7198,52.6742,52.6818,12500.0
2014-12-04 12:20:00,69.29,69.35,69.26,69.32,20900.0,52.6818,52.7275,52.659,52.7046,20900.0
2014-12-04 12:25:00,69.31,69.36,69.31,69.36,13700.0,52.697,52.7351,52.697,52.7351,13700.0
2014-12-04 12:30:00,69.35,69.67,69.32,69.51,53700.0,52.7275,52.9707,52.7046,52.8491,53700.0
2014-12-04 12:35:00,69.51,69.53,69.48,69.53,22000.0,52.8491,52.8643,52.8263,52.8643,22000.0
2014-12-04 12:40:00,69.52,69.6,69.52,69.53,16600.0,52.8567,52.9175,52.8567,52.8643,16600.0
2014-12-04 12:45:00,69.54,69.59,69.52,69.54,14300.0,52.8719,52.9099,52.8567,52.8719,14300.0
2014-12-04 12:50:00,69.55,69.61,69.51,69.61,14800.0,52.8795,52.9251,52.8491,52.9251,14800.0
2014-12-04 12:55:00,69.61,69.66,69.61,69.64,10700.0,52.9251,52.9631,52.9251,52.9479,10700.0
2014-12-04 13:00:00,69.64,69.78,69.63,69.74,15200.0,52.9479,53.0544,52.9403,53.024,15200.0
2014-12-04 13:05:00,69.73,69.74,69.58,69.62,6700.0,53.0164,53.024,52.9023,52.9327,6700.0
2014-12-04 13:10:00,69.62,69.64,69.55,69.55,8300.0,52.9327,52.9479,52.8795,52.8795,8300.0
2014-12-04 13:15:00,69.57,69.57,69.54,69.54,4700.0,52.8947,52.8947,52.8719,52.8719,4700.0
2014-12-04 13:20:00,69.56,69.56,69.47,69.47,15000.0,52.8871,52.8871,52.8187,52.8187,15000.0
2014-12-04 13:25:00,69.49,69.49,69.43,69.48,7800.0,52.8339,52.8339,52.7883,52.8263,7800.0
2014-12-04 13:30:00,69.46,69.47,69.42,69.42,6200.0,52.8111,52.8187,52.7807,52.7807,6200.0
2014-12-04 13:35:00,69.42,69.42,69.37,69.38,7000.0,52.7807,52.7807,52.7427,52.7503,7000.0
2014-12-04 13:40:00,69.38,69.47,69.37,69.41,6600.0,52.7503,52.8187,52.7427,52.7731,6600.0
2014-12-04 13:45:00,69.41,69.44,69.37,69.4,8000.0,52.7731,52.7959,52.7427,52.7655,8000.0
2014-12-04 13:50:00,69.4,69.45,69.4,69.4,9700.0,52.7655,52.8035,52.7655,52.7655,9700.0
2014-12-04 13:55:00,69.39,69.39,69.33,69.36,10700.0,52.7579,52.7579,52.7122,52.7351,10700.0
2014-12-04 14:00:00,69.35,69.37,69.33,69.34,6600.0,52.7275,52.7427,52.7122,52.7198,6600.0
2014-12-04 14:05:00,69.34,69.39,69.34,69.36,9300.0,52.7198,52.7579,52.7198,52.7351,9300.0
2014-12-04 14:10:00,69.37,69.44,69.35,69.4,7800.0,52.7427,52.7959,52.7275,52.7655,7800.0
2014-12-04 14:15:00,69.4,69.43,69.37,69.38,11900.0,52.7655,52.7883,52.7427,52.7503,11900.0
2014-12-04 14:20:00,69.38,69.45,69.37,69.44,12600.0,52.7503,52.8035,52.7427,52.7959,12600.0
2014-12-04 14:25:00,69.43,69.46,69.42,69.43,14800.0,52.7883,52.8111,52.7807,52.7883,14800.0
2014-12-04 14:30:00,69.43,69.47,69.41,69.46,22100.0,52.7883,52.8187,52.7731,52.8111,22100.0
2014-12-04 14:35:00,69.45,69.46,69.41,69.45,13400.0,52.8035,52.8111,52.7731,52.8035,13400.0
2014-12-04 14:40:00,69.44,69.45,69.43,69.45,10000.0,52.7959,52.8035,52.7883,52.8035,10000.0
2014-12-04 14:45:00,69.46,69.46,69.42,69.42,10000.0,52.8111,52.8111,52.7807,52.7807,10000.0
2014-12-04 14:50:00,69.41,69.44,69.41,69.44,16200.0,52.7731,52.7959,52.7731,52.7959,16200.0
2014-12-04 14:55:00,69.43,69.45,69.42,69.43,20100.0,52.7883,52.8035,52.7807,52.7883,20100.0
2014-12-04 15:00:00,69.43,69.45,69.38,69.39,19200.0,52.7883,52.8035,52.7503,52.7579,19200.0
2014-12-04 15:05:00,69.38,69.43,69.36,69.43,12800.0,52.7503,52.7883,52.7351,52.7883,12800.0
2014-12-04 15:10:00,69.42,69.45,69.39,69.44,15500.0,52.7807,52.8035,52.7579,52.7959,15500.0
2014-12-04 15:15:00,69.44,69.45,69.34,69.36,16100.0,52.7959,52.8035,52.7198,52.7351,16100.0
2014-12-04 15:20:00,69.35,69.38,69.22,69.25,25900.0,52.7275,52.7503,52.6286,52.6514,25900.0
2014-12-04 15:25:00,69.24,69.25,69.2,69.24,16700.0,52.6438,52.6514,52.6134,52.6438,16700.0
2014-12-04 15:30:00,69.23,69.34,69.18,69.34,26700.0,52.6362,52.7198,52.5982,52.7198,26700.0
2014-12-04 15:35:00,69.35,69.41,69.32,69.41,32800.0,52.7275,52.7731,52.7046,52.7731,32800.0
2014-12-04 15:40:00,69.41,69.45,69.37,69.41,22400.0,52.7731,52.8035,52.7427,52.7731,22400.0
2014-12-04 15:45:00,69.41,69.48,69.4,69.41,38500.0,52.7731,52.8263,52.7655,52.7731,38500.0
2014-12-04 15:50:00,69.41,69.47,69.41,69.41,44100.0,52.7731,52.8187,52.7731,52.7731,44100.0
2014-12-04 15:55:00,69.41,69.49,69.39,69.49,94200.0,52.7731,52.8339,52.7579,52.8339,94200.0
2014-12-05 09:30:00,69.27,69.57,69.13,69.35,47100.0,52.6666,52.8947,52.5602,52.7275,47100.0
2014-12-05 09:35:00,69.39,69.43,69.24,69.34,16100.0,52.7579,52.7883,52.6438,52.7198,16100.0
2014-12-05 09:40:00,69.31,69.39,69.05,69.09,23300.0,52.697,52.7579,52.4994,52.5298,23300.0
2014-12-05 09:45:00,69.07,69.31,69.06,69.28,32100.0,52.5146,52.697,52.507,52.6742,32100.0
2014-12-05 09:50:00,69.25,69.3,69.18,69.18,14100.0,52.6514,52.6894,52.5982,52.5982,14100.0
2014-12-05 09:55:00,69.18,69.19,69.04,69.06,16700.0,52.5982,52.6058,52.4918,52.507,16700.0
2014-12-05 10:00:00,69.08,69.18,69.02,69.18,16200.0,52.5222,52.5982,52.4765,52.5982,16200.0
2014-12-05 10:05:00,69.16,69.2,69.14,69.15,28100.0,52.583,52.6134,52.5678,52.5754,28100.0
2014-12-05 10:10:00,69.13,69.2,69.13,69.17,13400.0,52.5602,52.6134,52.5602,52.5906,13400.0
2014-12-05 10:15:00,69.15,69.21,69.13,69.19,19700.0,52.5754,52.621,52.5602,52.6058,19700.0
2014-12-05 10:20:00,69.21,69.22,69.15,69.17,9000.0,52.621,52.6286,52.5754,52.5906,9000.0
2014-12-05 10:25:00,69.17,69.21,69.13,69.2,14800.0,52.5906,52.621,52.5602,52.6134,14800.0
2014-12-05 10:30:00,69.21,69.27,69.21,69.25,9100.0,52.621,52.6666,52.621,52.6514,9100.0
2014-12-05 10:35:00,69.25,69.26,69.21,69.24,7400.0,52.6514,52.659,52.621,52.6438,7400.0
2014-12-05 10:40:00,69.24,69.26,69.17,69.19,19700.0,52.6438,52.659,52.5906,52.6058,19700.0
2014-12-05 10:45:00,69.2,69.26,69.2,69.26,20400.0,52.6134,52.659,52.6134,52.659,20400.0
2014-12-05 10:50:00,69.26,69.28,69.25,69.27,23600.0,52.659,52.6742,52.6514,52.6666,23600.0
2014-12-05 10:55:00,69.27,69.29,69.26,69.28,18400.0,52.6666,52.6818,52.659,52.6742,18400.0
2014-12-05 11:00:00,69.28,69.31,69.19,69.19,20500.0,52.6742,52.697,52.6058,52.6058,20500.0
2014-12-05 11:05:00,69.16,69.18,69.14,69.15,8900.0,52.583,52.5982,52.5678,52.5754,8900.0
2014-12-05 11:10:00,69.16,69.31,69.16,69.31,12500.0,52.583,52.697,52.583,52.697,12500.0
2014-12-05 11:15:00,69.3,69.33,69.29,69.3,10400.0,52.6894,52.7122,52.6818,52.6894,10400.0
2014-12-05 11:20:00,69.31,69.44,69.3,69.44,21400.0,52.697,52.7959,52.6894,52.7959,21400.0
2014-12-05 11:25:00,69.44,69.61,69.44,69.56,59700.0,52.7959,52.9251,52.7959,52.8871,59700.0
2014-12-05 11:30:00,69.56,69.57,69.46,69.57,16200.0,52.8871,52.8947,52.8111,52.8947,16200.0
2014-12-05 11:35:00,69.55,69.56,69.43,69.44,8100.0,52.8795,52.8871,52.7883,52.7959,8100.0
2014-12-05 11:40:00,69.46,69.46,69.42,69.44,12200.0,52.8111,52.8111,52.7807,52.7959,12200.0
2014-12-05 11:45:00,69.42,69.42,69.33,69.35,9500.0,52.7807,52.7807,52.7122,52.7275,9500.0
2014-12-05 11:50:00,69.36,69.57,69.36,69.56,14900.0,52.7351,52.8947,52.7351,52.8871,14900.0
2014-12-05 11:55:00,69.56,69.59,69.48,69.5,11300.0,52.8871,52.9099,52.8263,52.8415,11300.0
2014-12-05 12:00:00,69.49,69.49,69.43,69.43,3400.0,52.8339,52.8339,52.7883,52.7883,3400.0
2014-12-05 12:05:00,69.43,69.43,69.36,69.36,8200.0,52.7883,52.7883,52.7351,52.7351,8200.0
2014-12-05 12:10:00,69.38,69.41,69.36,69.41,7100.0,52.7503,52.7731,52.7351,52.7731,7100.0
2014-12-05 12:15:00,69.41,69.49,69.4,69.48,4600.0,52.7731,52.8339,52.7655,52.8263,4600.0
2014-12-05 12:20:00,69.48,69.49,69.41,69.42,6400.0,52.8263,52.8339,52.7731,52.7807,6400.0
2014-12-05 12:25:00,69.41,69.43,69.39,69.41,6400.0,52.7731,52.7883,52.7579,52.7731,6400.0
2014-12-05 12:30:00,69.41,69.46,69.38,69.4,11400.0,52.7731,52.8111,52.7503,52.7655,11400.0
2014-12-05 12:35:00,69.41,69.49,69.4,69.48,8800.0,52.7731,52.8339,52.7655,52.8263,8800.0
2014-12-05 12:40:00,69.49,69.52,69.47,69.52,9100.0,52.8339,52.8567,52.8187,52.8567,9100.0
2014-12-05 12:45:00,69.52,69.52,69.46,69.46,5700.0,52.8567,52.8567,52.8111,52.8111,5700.0
2014-12-05 12:50:00,69.46,69.47,69.44,69.44,3900.0,52.8111,52.8187,52.7959,52.7959,3900.0
2014-12-05 12:55:00,69.44,69.45,69.43,69.45,5500.0,52.7959,52.8035,52.7883,52.8035,5500.0
2014-12-05 13:00:00,69.44,69.5,69.44,69.49,6000.0,52.7959,52.8415,52.7959,52.8339,6000.0
2014-12-05 13:05:00,69.52,69.55,69.48,69.48,7300.0,52.8567,52.8795,52.8263,52.8263,7300.0
2014-12-05 13:10:00,69.48,69.5,69.47,69.47,6200.0,52.8263,52.8415,52.8187,52.8187,6200.0
2014-12-05 13:15:00,69.48,69.5,69.47,69.5,10100.0,52.8263,52.8415,52.8187,52.8415,10100.0
2014-12-05 13:20:00,69.48,69.5,69.47,69.5,9100.0,52.8263,52.8415,52.8187,52.8415,9100.0
2014-12-05 13:25:00,69.5,69.5,69.44,69.49,10300.0,52.8415,52.8415,52.7959,52.8339,10300.0
2014-12-05 13:30:00,69.5,69.5,69.45,69.46,5200.0,52.8415,52.8415,52.8035,52.8111,5200.0
2014-12-05 13:35:00,69.46,69.47,69.44,69.44,19100.0,52.8111,52.8187,52.7959,52.7959,19100.0
2014-12-05 13:40:00,69.46,69.47,69.45,69.46,7700.0,52.8111,52.8187,52.8035,52.8111,7700.0
2014-12-05 13:45:00,69.46,69.46,69.42,69.44,7600.0,52.8111,52.8111,52.7807,52.7959,7600.0
2014-12-05 13:50:00,69.45,69.53,69.45,69.52,14100.0,52.8035,52.8643,52.8035,52.8567,14100.0
2014-12-05 13:55:00,69.53,69.53,69.5,69.51,7800.0,52.8643,52.8643,52.8415,52.8491,7800.0
2014-12-05 14:00:00,69.51,69.52,69.5,69.5,8500.0,52.8491,52.8567,52.8415,52.8415,8500.0
2014-12-05 14:05:00,69.5,69.52,69.49,69.5,5900.0,52.8415,52.8567,52.8339,52.8415,5900.0
2014-12-05 14:10:00,69.49,69.51,69.48,69.49,16700.0,52.8339,52.8491,52.8263,52.8339,16700.0
2014-12-05 14:15:00,69.49,69.49,69.45,69.46,7700.0,52.8339,52.8339,52.8035,52.8111,7700.0
2014-12-05 14:20:00,69.45,69.46,69.41,69.42,13900.0,52.8035,52.8111,52.7731,52.7807,13900.0
2014-12-05 14:25:00,69.42,69.46,69.42,69.45,6400.0,52.7807,52.8111,52.7807,52.8035,6400.0
2014-12-05 14:30:00,69.45,69.46,69.34,69.34,11500.0,52.8035,52.8111,52.7198,52.7198,11500.0
2014-12-05 14:35:00,69.34,69.35,69.28,69.31,12200.0,52.7198,52.7275,52.6742,52.697,12200.0
2014-12-05 14:40:00,69.3,69.36,69.3,69.34,13700.0,52.6894,52.7351,52.6894,52.7198,13700.0
2014-12-05 14:45:00,69.35,69.35,69.27,69.27,11400.0,52.7275,52.7275,52.6666,52.6666,11400.0
2014-12-05 14:50:00,69.27,69.29,69.26,69.28,7900.0,52.6666,52.6818,52.659,52.6742,7900.0
2014-12-05 14:55:00,69.28,69.28,69.17,69.17,15800.0,52.6742,52.6742,52.5906,52.5906,15800.0
2014-12-05 15:00:00,69.18,69.21,69.12,69.21,24700.0,52.5982,52.621,52.5526,52.621,24700.0
2014-12-05 15:05:00,69.22,69.31,69.22,69.3,11700.0,52.6286,52.697,52.6286,52.6894,11700.0
2014-12-05 15:10:00,69.3,69.39,69.3,69.39,16900.0,52.6894,52.7579,52.6894,52.7579,16900.0
2014-12-05 15:15:00,69.38,69.44,69.36,69.43,15100.0,52.7503,52.7959,52.7351,52.7883,15100.0
2014-12-05 15:20:00,69.43,69.45,69.38,69.42,23400.0,52.7883,52.8035,52.7503,52.7807,23400.0
2014-12-05 15:25:00,69.41,69.41,69.36,69.37,21300.0,52.7731,52.7731,52.7351,52.7427,21300.0
2014-12-05 15:30:00,69.37,69.38,69.28,69.28,19500.0,52.7427,52.7503,52.6742,52.6742,19500.0
2014-12-05 15:35:00,69.29,69.31,69.25,69.28,20500.0,52.6818,52.697,52.6514,52.6742,20500.0
2014-12-05 15:40:00,69.28,69.33,69.26,69.28,26600.0,52.6742,52.7122,52.659,52.6742,26600.0
2014-12-05 15:45:00,69.28,69.36,69.2,69.24,61700.0,52.6742,52.7351,52.6134,52.6438,61700.0
2014-12-05 15:50:00,69.24,69.33,69.23,69.29,41000.0,52.6438,52.7122,52.6362,52.6818,41000.0
2014-12-05 15:55:00,69.29,69.43,69.27,69.4,67300.0,52.6818,52.7883,52.6666,52.7655,67300.0
2014-12-08 09:30:00,69.25,69.26,68.6,68.72,45800.0,52.6514,52.659,52.1572,52.2485,45800.0
2014-12-08 09:35:00,68.72,69.07,68.7,68.9,6100.0,52.2485,52.5146,52.2332,52.3853,6100.0
2014-12-08 09:40:00,69.05,69.5,68.9,69.02,20200.0,52.4994,52.8415,52.3853,52.4765,20200.0
2014-12-08 09:45:00,69.0,69.03,68.95,68.97,7800.0,52.4613,52.4842,52.4233,52.4385,7800.0
2014-12-08 09:50:00,68.94,68.99,68.81,68.88,11800.0,52.4157,52.4537,52.3169,52.3701,11800.0
2014-12-08 09:55:00,68.84,68.9,68.8,68.88,11000.0,52.3397,52.3853,52.3093,52.3701,11000.0
2014-12-08 10:00:00,68.87,68.99,68.84,68.99,7400.0,52.3625,52.4537,52.3397,52.4537,7400.0
2014-12-08 10:05:00,68.95,69.05,68.91,68.91,4900.0,52.4233,52.4994,52.3929,52.3929,4900.0
2014-12-08 10:10:00,68.89,68.91,68.83,68.86,11600.0,52.3777,52.3929,52.3321,52.3549,11600.0
2014-12-08 10:15:00,68.85,68.91,68.81,68.91,21300.0,52.3473,52.3929,52.3169,52.3929,21300.0
2014-12-08 10:20:00,68.9,68.92,68.81,68.9,13500.0,52.3853,52.4005,52.3169,52.3853,13500.0
2014-12-08 10:25:00,68.9,68.95,68.8,68.92,19600.0,52.3853,52.4233,52.3093,52.4005,19600.0
2014-12-08 10:30:00,68.94,68.98,68.92,68.92,13900.0,52.4157,52.4461,52.4005,52.4005,13900.0
2014-12-08 10:35:00,68.91,68.91,68.81,68.83,14600.0,52.3929,52.3929,52.3169,52.3321,14600.0
2014-12-08 10:40:00,68.82,68.85,68.7,68.72,13300.0,52.3245,52.3473,52.2332,52.2485,13300.0
2014-12-08 10:45:00,68.72,68.77,68.71,68.76,9100.0,52.2485,52.2865,52.2409,52.2789,9100.0
2014-12-08 10:50:00,68.77,68.82,68.76,68.81,13500.0,52.2865,52.3245,52.2789,52.3169,13500.0
2014-12-08 10:55:00,68.8,68.83,68.78,68.78,10700.0,52.3093,52.3321,52.2941,52.2941,10700.0
2014-12-08 11:00:00,68.78,68.84,68.76,68.82,9400.0,52.2941,52.3397,52.2789,52.3245,9400.0
2014-12-08 11:05:00,68.81,68.83,68.72,68.82,8400.0,52.3169,52.3321,52.2485,52.3245,8400.0
2014-12-08 11:10:00,68.84,68.91,68.82,68.84,9800.0,52.3397,52.3929,52.3245,52.3397,9800.0
2014-12-08 11:15:00,68.85,68.97,68.85,68.91,38400.0,52.3473,52.4385,52.3473,52.3929,38400.0
2014-12-08 11:20:00,68.91,68.95,68.89,68.91,32600.0,52.3929,52.4233,52.3777,52.3929,32600.0
2014-12-08 11:25:00,68.92,68.93,68.81,68.81,20200.0,52.4005,52.4081,52.3169,52.3169,20200.0
2014-12-08 11:30:00,68.82,68.87,68.81,68.84,7600.0,52.3245,52.3625,52.3169,52.3397,7600.0
2014-12-08 11:35:00,68.82,68.82,68.74,68.74,15400.0,52.3245,52.3245,52.2637,52.2637,15400.0
2014-12-08 11:40:00,68.71,68.72,68.67,68.7,14100.0,52.2409,52.2485,52.2104,52.2332,14100.0
2014-12-08 11:45:00,68.7,68.7,68.66,68.67,9800.0,52.2332,52.2332,52.2028,52.2104,9800.0
2014-12-08 11:50:00,68.67,68.71,68.65,68.7,14000.0,52.2104,52.2409,52.1952,52.2332,14000.0
2014-12-08 11:55:00,68.68,68.7,68.65,68.65,8700.0,52.218,52.2332,52.1952,52.1952,8700.0
2014-12-08 12:00:00,68.66,68.75,68.65,68.75,15700.0,52.2028,52.2713,52.1952,52.2713,15700.0
2014-12-08 12:05:00,68.75,68.8,68.71,68.72,12700.0,52.2713,52.3093,52.2409,52.2485,12700.0
2014-12-08 12:10:00,68.72,68.73,68.56,68.56,13600.0,52.2485,52.2561,52.1268,52.1268,13600.0
2014-12-08 12:15:00,68.57,68.57,68.47,68.56,27200.0,52.1344,52.1344,52.0584,52.1268,27200.0
2014-12-08 12:20:00,68.54,68.54,68.43,68.46,23300.0,52.1116,52.1116,52.028,52.0508,23300.0
2014-12-08 12:25:00,68.44,68.48,68.43,68.47,11400.0,52.0356,52.066,52.028,52.0584,11400.0
2014-12-08 12:30:00,68.45,68.53,68.41,68.5,13200.0,52.0432,52.104,52.0128,52.0812,13200.0
2014-12-08 12:35:00,68.5,68.54,68.45,68.54,6000.0,52.0812,52.1116,52.0432,52.1116,6000.0
2014-12-08 12:40:00,68.54,68.55,68.48,68.54,36600.0,52.1116,52.1192,52.066,52.1116,36600.0
2014-12-08 12:45:00,68.54,68.56,68.49,68.49,20000.0,52.1116,52.1268,52.0736,52.0736,20000.0
2014-12-08 12:50:00,68.49,68.49,68.41,68.44,24300.0,52.0736,52.0736,52.0128,52.0356,24300.0
2014-12-08 12:55:00,68.46,68.46,68.39,68.43,17400.0,52.0508,52.0508,51.9976,52.028,17400.0
2014-12-08 13:00:00,68.43,68.5,68.41,68.49,8000.0,52.028,52.0812,52.0128,52.0736,8000.0
2014-12-08 13:05:00,68.49,68.51,68.47,68.47,12600.0,52.0736,52.0888,52.0584,52.0584,12600.0
2014-12-08 13:10:00,68.46,68.46,68.35,68.36,54300.0,52.0508,52.0508,51.9671,51.9747,54300.0
2014-12-08 13:15:00,68.35,68.41,68.32,68.41,11400.0,51.9671,52.0128,51.9443,52.0128,11400.0
2014-12-08 13:20:00,68.39,68.39,68.3,68.32,10800.0,51.9976,51.9976,51.9291,51.9443,10800.0
2014-12-08 13:25:00,68.32,68.35,68.29,68.3,15400.0,51.9443,51.9671,51.9215,51.9291,15400.0
2014-12-08 13:30:00,68.3,68.32,68.16,68.17,31600.0,51.9291,51.9443,51.8227,51.8303,31600.0
2014-12-08 13:35:00,68.16,68.16,68.07,68.09,22300.0,51.8227,51.8227,51.7543,51.7695,22300.0
2014-12-08 13:40:00,68.09,68.11,68.04,68.05,24000.0,51.7695,51.7847,51.7314,51.739,24000.0
2014-12-08 13:45:00,68.05,68.1,68.02,68.07,22200.0,51.739,51.7771,51.7162,51.7543,22200.0
2014-12-08 13:50:00,68.06,68.15,68.06,68.07,31600.0,51.7467,51.8151,51.7467,51.7543,31600.0
2014-12-08 13:55:00,68.07,68.08,68.02,68.06,23200.0,51.7543,51.7619,51.7162,51.7467,23200.0
2014-12-08 14:00:00,68.05,68.1,68.0,68.1,46300.0,51.739,51.7771,51.701,51.7771,46300.0
2014-12-08 14:05:00,68.1,68.16,68.06,68.13,212100.0,51.7771,51.8227,51.7467,51.7999,212100.0
2014-12-08 14:10:00,68.13,68.14,68.01,68.03,34600.0,51.7999,51.8075,51.7086,51.7238,34600.0
2014-12-08 14:15:00,68.03,68.05,67.92,67.93,32400.0,51.7238,51.739,51.6402,51.6478,32400.0
2014-12-08 14:20:00,67.93,68.0,67.9,67.99,23900.0,51.6478,51.701,51.625,51.6934,23900.0
2014-12-08 14:25:00,67.98,68.03,67.96,68.0,19100.0,51.6858,51.7238,51.6706,51.701,19100.0
2014-12-08 14:30:00,67.99,68.07,67.98,68.06,19700.0,51.6934,51.7543,51.6858,51.7467,19700.0
2014-12-08 14:35:00,68.06,68.06,68.01,68.01,20500.0,51.7467,51.7467,51.7086,51.7086,20500.0
2014-12-08 14:40:00,68.01,68.06,68.0,68.05,17200.0,51.7086,51.7467,51.701,51.739,17200.0
2014-12-08 14:45:00,68.06,68.09,68.0,68.07,24600.0,51.7467,51.7695,51.701,51.7543,24600.0
2014-12-08 14:50:00,68.06,68.12,68.03,68.12,14100.0,51.7467,51.7923,51.7238,51.7923,14100.0
2014-12-08 14:55:00,68.13,68.13,68.06,68.08,19000.0,51.7999,51.7999,51.7467,51.7619,19000.0
2014-12-08 15:00:00,68.07,68.07,68.0,68.04,26600.0,51.7543,51.7543,51.701,51.7314,26600.0
2014-12-08 15:05:00,68.04,68.04,67.94,67.95,38700.0,51.7314,51.7314,51.6554,51.663,38700.0
2014-12-08 15:10:00,67.97,68.0,67.93,68.0,36500.0,51.6782,51.701,51.6478,51.701,36500.0
2014-12-08 15:15:00,67.99,68.02,67.94,67.95,47500.0,51.6934,51.7162,51.6554,51.663,47500.0
2014-12-08 15:20:00,67.95,68.15,67.93,68.11,31500.0,51.663,51.8151,51.6478,51.7847,31500.0
2014-12-08 15:25:00,68.11,68.18,68.08,68.11,36300.0,51.7847,51.8379,51.7619,51.7847,36300.0
2014-12-08 15:30:00,68.11,68.11,68.05,68.08,23100.0,51.7847,51.7847,51.739,51.7619,23100.0
2014-12-08 15:35:00,68.09,68.11,67.98,68.01,45900.0,51.7695,51.7847,51.6858,51.7086,45900.0
2014-12-08 15:40:00,68.01,68.01,67.98,68.0,134300.0,51.7086,51.7086,51.6858,51.701,134300.0
2014-12-08 15:45:00,68.0,68.0,67.93,67.97,74500.0,51.701,51.701,51.6478,51.6782,74500.0
2014-12-08 15:50:00,67.96,68.01,67.93,67.94,143600.0,51.6706,51.7086,51.6478,51.6554,143600.0
2014-12-08 15:55:00,67.94,67.98,67.89,67.93,246700.0,51.6554,51.6858,51.6174,51.6478,246700.0
2014-12-09 09:30:00,67.05,67.15,66.85,67.03,83700.0,50.9787,51.0548,50.8267,50.9635,83700.0
2014-12-09 09:35:00,66.96,67.45,66.93,67.43,18500.0,50.9103,51.2829,50.8875,51.2677,18500.0
2014-12-09 09:40:00,67.43,67.47,67.21,67.36,54100.0,51.2677,51.2981,51.1004,51.2144,54100.0
2014-12-09 09:45:00,67.36,67.64,67.33,67.53,39500.0,51.2144,51.4273,51.1916,51.3437,39500.0
2014-12-09 09:50:00,67.52,67.52,67.33,67.49,55400.0,51.3361,51.3361,51.1916,51.3133,55400.0
2014-12-09 09:55:00,67.51,67.81,67.48,67.81,20700.0,51.3285,51.5566,51.3057,51.5566,20700.0
2014-12-09 10:00:00,67.84,67.93,67.79,67.83,39900.0,51.5794,51.6478,51.5414,51.5718,39900.0
2014-12-09 10:05:00,67.83,67.91,67.72,67.8,28800.0,51.5718,51.6326,51.4881,51.549,28800.0
2014-12-09 10:10:00,67.81,67.82,67.65,67.76,39300.0,51.5566,51.5642,51.4349,51.5186,39300.0
2014-12-09 10:15:00,67.73,67.81,67.55,67.57,9900.0,51.4957,51.5566,51.3589,51.3741,9900.0
2014-12-09 10:20:00,67.61,67.66,67.52,67.52,9800.0,51.4045,51.4425,51.3361,51.3361,9800.0
2014-12-09 10:25:00,67.51,67.51,67.31,67.31,22800.0,51.3285,51.3285,51.1764,51.1764,22800.0
2014-12-09 10:30:00,67.32,67.4,67.24,67.37,27800.0,51.184,51.2448,51.1232,51.222,27800.0
2014-12-09 10:35:00,67.39,67.48,67.37,67.46,19600.0,51.2372,51.3057,51.222,51.2905,19600.0
2014-12-09 10:40:00,67.48,67.57,67.48,67.48,10700.0,51.3057,51.3741,51.3057,51.3057,10700.0
2014-12-09 10:45:00,67.51,67.6,67.48,67.6,8000.0,51.3285,51.3969,51.3057,51.3969,8000.0
2014-12-09 10:50:00,67.6,67.61,67.48,67.48,11400.0,51.3969,51.4045,51.3057,51.3057,11400.0
2014-12-09 10:55:00,67.48,67.6,67.47,67.5,22200.0,51.3057,51.3969,51.2981,51.3209,22200.0
2014-12-09 11:00:00,67.5,67.52,67.45,67.49,21800.0,51.3209,51.3361,51.2829,51.3133,21800.0
2014-12-09 11:05:00,67.49,67.56,67.46,67.47,19600.0,51.3133,51.3665,51.2905,51.2981,19600.0
2014-12-09 11:10:00,67.46,67.52,67.43,67.51,31200.0,51.2905,51.3361,51.2677,51.3285,31200.0
2014-12-09 11:15:00,67.52,67.62,67.5,67.62,24400.0,51.3361,51.4121,51.3209,51.4121,24400.0
2014-12-09 11:20:00,67.62,67.7,67.58,67.68,20200.0,51.4121,51.4729,51.3817,51.4577,20200.0
2014-12-09 11:25:00,67.67,67.82,67.67,67.78,9000.0,51.4501,51.5642,51.4501,51.5338,9000.0
2014-12-09 11:30:00,67.79,67.87,67.77,67.84,12700.0,51.5414,51.6022,51.5262,51.5794,12700.0
2014-12-09 11:35:00,67.82,67.82,67.6,67.62,12900.0,51.5642,51.5642,51.3969,51.4121,12900.0
2014-12-09 11:40:00,67.64,67.76,67.59,67.76,11000.0,51.4273,51.5186,51.3893,51.5186,11000.0
2014-12-09 11:45:00,67.75,67.75,67.54,67.58,15900.0,51.511,51.511,51.3513,51.3817,15900.0
2014-12-09 11:50:00,67.6,67.69,67.6,67.68,7900.0,51.3969,51.4653,51.3969,51.4577,7900.0
2014-12-09 11:55:00,67.7,67.73,67.67,67.68,10700.0,51.4729,51.4957,51.4501,51.4577,10700.0
2014-12-09 12:00:00,67.68,67.68,67.64,67.67,4900.0,51.4577,51.4577,51.4273,51.4501,4900.0
2014-12-09 12:05:00,67.68,67.76,67.67,67.75,6100.0,51.4577,51.5186,51.4501,51.511,6100.0
2014-12-09 12:10:00,67.74,67.76,67.63,67.71,9400.0,51.5034,51.5186,51.4197,51.4805,9400.0
2014-12-09 12:15:00,67.7,67.7,67.56,67.58,7200.0,51.4729,51.4729,51.3665,51.3817,7200.0
2014-12-09 12:20:00,67.59,67.63,67.57,67.61,6600.0,51.3893,51.4197,51.3741,51.4045,6600.0
2014-12-09 12:25:00,67.61,67.7,67.61,67.69,10000.0,51.4045,51.4729,51.4045,51.4653,10000.0
2014-12-09 12:30:00,67.68,67.69,67.61,67.68,11800.0,51.4577,51.4653,51.4045,51.4577,11800.0
2014-12-09 12:35:00,67.69,67.85,67.66,67.83,5600.0,51.4653,51.587,51.4425,51.5718,5600.0
2014-12-09 12:40:00,67.85,67.91,67.81,67.81,9200.0,51.587,51.6326,51.5566,51.5566,9200.0
2014-12-09 12:45:00,67.84,67.87,67.8,67.82,10700.0,51.5794,51.6022,51.549,51.5642,10700.0
2014-12-09 12:50:00,67.85,67.88,67.79,67.81,9700.0,51.587,51.6098,51.5414,51.5566,9700.0
2014-12-09 12:55:00,67.81,67.86,67.78,67.86,8600.0,51.5566,51.5946,51.5338,51.5946,8600.0
2014-12-09 13:00:00,67.88,67.9,67.84,67.87,6200.0,51.6098,51.625,51.5794,51.6022,6200.0
2014-12-09 13:05:00,67.87,68.0,67.87,67.96,8100.0,51.6022,51.701,51.6022,51.6706,8100.0
2014-12-09 13:10:00,67.99,68.08,67.96,68.01,18400.0,51.6934,51.7619,51.6706,51.7086,18400.0
2014-12-09 13:15:00,68.04,68.04,67.95,68.0,16400.0,51.7314,51.7314,51.663,51.701,16400.0
2014-12-09 13:20:00,68.0,68.0,67.93,67.94,7700.0,51.701,51.701,51.6478,51.6554,7700.0
2014-12-09 13:25:00,67.97,68.0,67.93,67.99,34000.0,51.6782,51.701,51.6478,51.6934,34000.0
2014-12-09 13:30:00,67.99,68.15,67.98,68.15,25600.0,51.6934,51.8151,51.6858,51.8151,25600.0
2014-12-09 13:35:00,68.15,68.16,68.06,68.14,8000.0,51.8151,51.8227,51.7467,51.8075,8000.0
2014-12-09 13:40:00,68.11,68.15,68.09,68.15,21600.0,51.7847,51.8151,51.7695,51.8151,21600.0
2014-12-09 13:45:00,68.15,68.15,68.03,68.05,9100.0,51.8151,51.8151,51.7238,51.739,9100.0
2014-12-09 13:50:00,68.03,68.06,67.97,68.03,7100.0,51.7238,51.7467,51.6782,51.7238,7100.0
2014-12-09 13:55:00,68.03,68.08,68.02,68.04,12200.0,51.7238,51.7619,51.7162,51.7314,12200.0
2014-12-09 14:00:00,68.05,68.1,68.0,68.05,18700.0,51.739,51.7771,51.701,51.739,18700.0
2014-12-09 14:05:00,68.07,68.18,68.06,68.16,12800.0,51.7543,51.8379,51.7467,51.8227,12800.0
2014-12-09 14:10:00,68.17,68.17,68.07,68.08,14200.0,51.8303,51.8303,51.7543,51.7619,14200.0
2014-12-09 14:15:00,68.11,68.15,68.08,68.15,8900.0,51.7847,51.8151,51.7619,51.8151,8900.0
2014-12-09 14:20:00,68.16,68.28,68.15,68.25,77700.0,51.8227,51.9139,51.8151,51.8911,77700.0
2014-12-09 14:25:00,68.24,68.26,68.19,68.23,9100.0,51.8835,51.8987,51.8455,51.8759,9100.0
2014-12-09 14:30:00,68.23,68.24,68.03,68.09,33700.0,51.8759,51.8835,51.7238,51.7695,33700.0
2014-12-09 14:35:00,68.09,68.13,68.05,68.12,9000.0,51.7695,51.7999,51.739,51.7923,9000.0
2014-12-09 14:40:00,68.12,68.23,68.09,68.22,14500.0,51.7923,51.8759,51.7695,51.8683,14500.0
2014-12-09 14:45:00,68.22,68.22,68.12,68.12,9300.0,51.8683,51.8683,51.7923,51.7923,9300.0
2014-12-09 14:50:00,68.13,68.15,68.08,68.08,12100.0,51.7999,51.8151,51.7619,51.7619,12100.0
2014-12-09 14:55:00,68.08,68.14,68.06,68.1,11400.0,51.7619,51.8075,51.7467,51.7771,11400.0
2014-12-09 15:00:00,68.11,68.27,68.1,68.22,23500.0,51.7847,51.9063,51.7771,51.8683,23500.0
2014-12-09 15:05:00,68.22,68.26,68.18,68.2,21000.0,51.8683,51.8987,51.8379,51.8531,21000.0
2014-12-09 15:10:00,68.2,68.23,68.15,68.15,16500.0,51.8531,51.8759,51.8151,51.8151,16500.0
2014-12-09 15:15:00,68.17,68.24,68.16,68.21,14500.0,51.8303,51.8835,51.8227,51.8607,14500.0
2014-12-09 15:20:00,68.21,68.26,68.16,68.25,23800.0,51.8607,51.8987,51.8227,51.8911,23800.0
2014-12-09 15:25:00,68.24,68.28,68.19,68.19,22000.0,51.8835,51.9139,51.8455,51.8455,22000.0
2014-12-09 15:30:00,68.18,68.25,68.17,68.22,24000.0,51.8379,51.8911,51.8303,51.8683,24000.0
2014-12-09 15:35:00,68.22,68.28,68.21,68.27,32200.0,51.8683,51.9139,51.8607,51.9063,32200.0
2014-12-09 15:40:00,68.27,68.38,68.25,68.34,26400.0,51.9063,51.99,51.8911,51.9595,26400.0
2014-12-09 15:45:00,68.36,68.46,68.33,68.46,65700.0,51.9747,52.0508,51.9519,52.0508,65700.0
2014-12-09 15:50:00,68.45,68.46,68.36,68.45,54700.0,52.0432,52.0508,51.9747,52.0432,54700.0
2014-12-09 15:55:00,68.45,68.53,68.44,68.49,87400.0,52.0432,52.104,52.0356,52.0736,87400.0
2014-12-10 09:30:00,68.21,68.31,67.99,68.03,49000.0,51.8607,51.9367,51.6934,51.7238,49000.0
2014-12-10 09:35:00,68.09,68.09,67.77,67.99,21200.0,51.7695,51.7695,51.5262,51.6934,21200.0
2014-12-10 09:40:00,67.97,68.07,67.78,68.01,26800.0,51.6782,51.7543,51.5338,51.7086,26800.0
2014-12-10 09:45:00,67.97,68.01,67.65,67.69,25800.0,51.6782,51.7086,51.4349,51.4653,25800.0
2014-12-10 09:50:00,67.67,67.76,67.5,67.6,36200.0,51.4501,51.5186,51.3209,51.3969,36200.0
2014-12-10 09:55:00,67.53,67.59,67.4,67.46,36300.0,51.3437,51.3893,51.2448,51.2905,36300.0
2014-12-10 10:00:00,67.44,67.45,67.3,67.31,22500.0,51.2753,51.2829,51.1688,51.1764,22500.0
2014-12-10 10:05:00,67.33,67.42,67.24,67.26,28600.0,51.1916,51.2601,51.1232,51.1384,28600.0
2014-12-10 10:10:00,67.26,67.5,67.17,67.49,46300.0,51.1384,51.3209,51.07,51.3133,46300.0
2014-12-10 10:15:00,67.48,67.71,67.48,67.7,27100.0,51.3057,51.4805,51.3057,51.4729,27100.0
2014-12-10 10:20:00,67.68,67.69,67.62,67.64,25400.0,51.4577,51.4653,51.4121,51.4273,25400.0
2014-12-10 10:25:00,67.64,67.89,67.57,67.89,63000.0,51.4273,51.6174,51.3741,51.6174,63000.0
2014-12-10 10:30:00,67.88,67.88,67.72,67.81,67100.0,51.6098,51.6098,51.4881,51.5566,67100.0
2014-12-10 10:35:00,67.8,67.85,67.63,67.64,26600.0,51.549,51.587,51.4197,51.4273,26600.0
2014-12-10 10:40:00,67.63,67.76,67.62,67.66,13900.0,51.4197,51.5186,51.4121,51.4425,13900.0
2014-12-10 10:45:00,67.67,67.68,67.63,67.64,12000.0,51.4501,51.4577,51.4197,51.4273,12000.0
2014-12-10 10:50:00,67.63,67.82,67.59,67.81,22400.0,51.4197,51.5642,51.3893,51.5566,22400.0
2014-12-10 10:55:00,67.8,67.95,67.79,67.95,14800.0,51.549,51.663,51.5414,51.663,14800.0
2014-12-10 11:00:00,67.96,67.96,67.88,67.91,13700.0,51.6706,51.6706,51.6098,51.6326,13700.0
2014-12-10 11:05:00,67.9,68.0,67.89,67.9,21900.0,51.625,51.701,51.6174,51.625,21900.0
2014-12-10 11:10:00,67.9,67.95,67.89,67.94,23400.0,51.625,51.663,51.6174,51.6554,23400.0
2014-12-10 11:15:00,67.93,67.95,67.87,67.89,47700.0,51.6478,51.663,51.6022,51.6174,47700.0
2014-12-10 11:20:00,67.89,67.9,67.73,67.79,24500.0,51.6174,51.625,51.4957,51.5414,24500.0
2014-12-10 11:25:00,67.8,67.85,67.72,67.72,15600.0,51.549,51.587,51.4881,51.4881,15600.0
2014-12-10 11:30:00,67.7,67.78,67.68,67.75,21900.0,51.4729,51.5338,51.4577,51.511,21900.0
2014-12-10 11:35:00,67.74,67.89,67.73,67.89,12100.0,51.5034,51.6174,51.4957,51.6174,12100.0
2014-12-10 11:40:00,67.85,67.85,67.73,67.75,12800.0,51.587,51.587,51.4957,51.511,12800.0
2014-12-10 11:45:00,67.75,67.8,67.72,67.8,29600.0,51.511,51.549,51.4881,51.549,29600.0
2014-12-10 11:50:00,67.8,67.87,67.8,67.83,10500.0,51.549,51.6022,51.549,51.5718,10500.0
2014-12-10 11:55:00,67.82,67.82,67.69,67.69,5900.0,51.5642,51.5642,51.4653,51.4653,5900.0
2014-12-10 12:00:00,67.68,67.72,67.66,67.69,10900.0,51.4577,51.4881,51.4425,51.4653,10900.0
2014-12-10 12:05:00,67.69,67.69,67.58,67.59,10100.0,51.4653,51.4653,51.3817,51.3893,10100.0
2014-12-10 12:10:00,67.59,67.62,67.51,67.55,14900.0,51.3893,51.4121,51.3285,51.3589,14900.0
2014-12-10 12:15:00,67.54,67.65,67.49,67.63,22800.0,51.3513,51.4349,51.3133,51.4197,22800.0
2014-12-10 12:20:00,67.63,67.68,67.57,67.67,60200.0,51.4197,51.4577,51.3741,51.4501,60200.0
2014-12-10 12:25:00,67.67,67.68,67.62,67.63,23600.0,51.4501,51.4577,51.4121,51.4197,23600.0
2014-12-10 12:30:00,67.64,67.65,67.52,67.63,31300.0,51.4273,51.4349,51.3361,51.4197,31300.0
2014-12-10 12:35:00,67.61,67.67,67.56,67.6,17800.0,51.4045,51.4501,51.3665,51.3969,17800.0
2014-12-10 12:40:00,67.59,67.65,67.58,67.59,8600.0,51.3893,51.4349,51.3817,51.3893,8600.0
2014-12-10 12:45:00,67.6,67.63,67.54,67.58,18500.0,51.3969,51.4197,51.3513,51.3817,18500.0
2014-12-10 12:50:00,67.59,67.63,67.53,67.53,11600.0,51.3893,51.4197,51.3437,51.3437,11600.0
2014-12-10 12:55:00,67.52,67.52,67.47,67.48,13200.0,51.3361,51.3361,51.2981,51.3057,13200.0
2014-12-10 13:00:00,67.46,67.46,67.4,67.4,7200.0,51.2905,51.2905,51.2448,51.2448,7200.0
2014-12-10 13:05:00,67.4,67.51,67.38,67.49,18300.0,51.2448,51.3285,51.2296,51.3133,18300.0
2014-12-10 13:10:00,67.5,67.58,67.49,67.56,13500.0,51.3209,51.3817,51.3133,51.3665,13500.0
2014-12-10 13:15:00,67.57,67.57,67.46,67.46,9600.0,51.3741,51.3741,51.2905,51.2905,9600.0
2014-12-10 13:20:00,67.44,67.5,67.44,67.47,8900.0,51.2753,51.3209,51.2753,51.2981,8900.0
2014-12-10 13:25:00,67.47,67.5,67.44,67.47,11200.0,51.2981,51.3209,51.2753,51.2981,11200.0
2014-12-10 13:30:00,67.47,67.49,67.39,67.41,27400.0,51.2981,51.3133,51.2372,51.2525,27400.0
2014-12-10 13:35:00,67.41,67.43,67.4,67.41,8100.0,51.2525,51.2677,51.2448,51.2525,8100.0
2014-12-10 13:40:00,67.4,67.44,67.35,67.35,31900.0,51.2448,51.2753,51.2068,51.2068,31900.0
2014-12-10 13:45:00,67.34,67.35,67.16,67.16,23200.0,51.1992,51.2068,51.0624,51.0624,23200.0
2014-12-10 13:50:00,67.15,67.19,67.12,67.12,19000.0,51.0548,51.0852,51.032,51.032,19000.0
2014-12-10 13:55:00,67.11,67.17,67.09,67.15,17400.0,51.0244,51.07,51.0092,51.0548,17400.0
2014-12-10 14:00:00,67.16,67.24,67.12,67.2,38800.0,51.0624,51.1232,51.032,51.0928,38800.0
2014-12-10 14:05:00,67.2,67.25,67.18,67.25,31300.0,51.0928,51.1308,51.0776,51.1308,31300.0
2014-12-10 14:10:00,67.24,67.29,67.19,67.19,45500.0,51.1232,51.1612,51.0852,51.0852,45500.0
2014-12-10 14:15:00,67.17,67.21,67.16,67.18,8600.0,51.07,51.1004,51.0624,51.0776,8600.0
2014-12-10 14:20:00,67.17,67.17,67.06,67.07,39400.0,51.07,51.07,50.9863,50.9939,39400.0
2014-12-10 14:25:00,67.08,67.15,67.05,67.08,16400.0,51.0015,51.0548,50.9787,51.0015,16400.0
2014-12-10 14:30:00,67.07,67.08,67.02,67.06,50700.0,50.9939,51.0015,50.9559,50.9863,50700.0
2014-12-10 14:35:00,67.05,67.07,66.93,66.95,21200.0,50.9787,50.9939,50.8875,50.9027,21200.0
2014-12-10 14:40:00,66.95,66.99,66.89,66.92,23700.0,50.9027,50.9331,50.8571,50.8799,23700.0
2014-12-10 14:45:00,66.91,66.97,66.87,66.92,17800.0,50.8723,50.9179,50.8419,50.8799,17800.0
2014-12-10 14:50:00,66.9,66.92,66.78,66.8,22100.0,50.8647,50.8799,50.7735,50.7887,22100.0
2014-12-10 14:55:00,66.8,66.83,66.65,66.67,24200.0,50.7887,50.8115,50.6746,50.6898,24200.0
2014-12-10 15:00:00,66.67,66.73,66.61,66.64,27700.0,50.6898,50.7354,50.6442,50.667,27700.0
2014-12-10 15:05:00,66.64,66.83,66.59,66.83,18000.0,50.667,50.8115,50.629,50.8115,18000.0
2014-12-10 15:10:00,66.84,66.94,66.82,66.92,30000.0,50.8191,50.8951,50.8039,50.8799,30000.0
2014-12-10 15:15:00,66.89,67.0,66.86,66.96,19100.0,50.8571,50.9407,50.8343,50.9103,19100.0
2014-12-10 15:20:00,66.97,67.14,66.94,67.13,57900.0,50.9179,51.0472,50.8951,51.0396,57900.0
2014-12-10 15:25:00,67.13,67.15,67.04,67.09,41100.0,51.0396,51.0548,50.9711,51.0092,41100.0
2014-12-10 15:30:00,67.09,67.17,67.02,67.16,20900.0,51.0092,51.07,50.9559,51.0624,20900.0
2014-12-10 15:35:00,67.16,67.16,66.97,67.03,31800.0,51.0624,51.0624,50.9179,50.9635,31800.0
2014-12-10 15:40:00,67.03,67.07,66.89,66.95,38900.0,50.9635,50.9939,50.8571,50.9027,38900.0
2014-12-10 15:45:00,66.95,66.95,66.73,66.76,58300.0,50.9027,50.9027,50.7354,50.7582,58300.0
2014-12-10 15:50:00,66.75,66.85,66.72,66.85,59700.0,50.7506,50.8267,50.7278,50.8267,59700.0
2014-12-10 15:55:00,66.84,66.93,66.75,66.83,92200.0,50.8191,50.8875,50.7506,50.8115,92200.0
2014-12-11 09:30:00,67.08,67.45,67.05,67.35,47400.0,51.0015,51.2829,50.9787,51.2068,47400.0
2014-12-11 09:35:00,67.28,67.42,67.11,67.42,22300.0,51.1536,51.2601,51.0244,51.2601,22300.0
2014-12-11 09:40:00,67.42,67.42,67.28,67.3,43900.0,51.2601,51.2601,51.1536,51.1688,43900.0
2014-12-11 09:45:00,67.3,67.33,67.23,67.28,29700.0,51.1688,51.1916,51.1156,51.1536,29700.0
2014-12-11 09:50:00,67.3,67.46,67.3,67.31,15700.0,51.1688,51.2905,51.1688,51.1764,15700.0
2014-12-11 09:55:00,67.34,67.43,67.31,67.42,18900.0,51.1992,51.2677,51.1764,51.2601,18900.0
2014-12-11 10:00:00,67.39,67.39,67.18,67.23,26200.0,51.2372,51.2372,51.0776,51.1156,26200.0
2014-12-11 10:05:00,67.25,67.28,67.12,67.23,18600.0,51.1308,51.1536,51.032,51.1156,18600.0
2014-12-11 10:10:00,67.22,67.31,67.14,67.28,54800.0,51.108,51.1764,51.0472,51.1536,54800.0
2014-12-11 10:15:00,67.28,67.34,67.21,67.28,20500.0,51.1536,51.1992,51.1004,51.1536,20500.0
2014-12-11 10:20:00,67.27,67.49,67.24,67.44,46800.0,51.146,51.3133,51.1232,51.2753,46800.0
2014-12-11 10:25:00,67.44,67.47,67.39,67.39,13700.0,51.2753,51.2981,51.2372,51.2372,13700.0
2014-12-11 10:30:00,67.41,67.58,67.4,67.57,39000.0,51.2525,51.3817,51.2448,51.3741,39000.0
2014-12-11 10:35:00,67.57,67.58,67.45,67.51,74700.0,51.3741,51.3817,51.2829,51.3285,74700.0
2014-12-11 10:40:00,67.52,67.61,67.5,67.54,36900.0,51.3361,51.4045,51.3209,51.3513,36900.0
2014-12-11 10:45:00,67.56,67.58,67.49,67.53,39000.0,51.3665,51.3817,51.3133,51.3437,39000.0
2014-12-11 10:50:00,67.53,67.55,67.47,67.49,16200.0,51.3437,51.3589,51.2981,51.3133,16200.0
2014-12-11 10:55:00,67.48,67.5,67.43,67.49,22800.0,51.3057,51.3209,51.2677,51.3133,22800.0
2014-12-11 11:00:00,67.49,67.51,67.4,67.5,32100.0,51.3133,51.3285,51.2448,51.3209,32100.0
2014-12-11 11:05:00,67.5,67.54,67.45,67.49,32800.0,51.3209,51.3513,51.2829,51.3133,32800.0
2014-12-11 11:10:00,67.48,67.53,67.44,67.47,26600.0,51.3057,51.3437,51.2753,51.2981,26600.0
2014-12-11 11:15:00,67.46,67.53,67.44,67.5,22400.0,51.2905,51.3437,51.2753,51.3209,22400.0
2014-12-11 11:20:00,67.5,67.77,67.5,67.77,41700.0,51.3209,51.5262,51.3209,51.5262,41700.0
2014-12-11 11:25:00,67.77,67.79,67.61,67.61,26400.0,51.5262,51.5414,51.4045,51.4045,26400.0
2014-12-11 11:30:00,67.63,67.78,67.62,67.72,11200.0,51.4197,51.5338,51.4121,51.4881,11200.0
2014-12-11 11:35:00,67.73,67.73,67.67,67.71,10100.0,51.4957,51.4957,51.4501,51.4805,10100.0
2014-12-11 11:40:00,67.7,67.76,67.68,67.69,19800.0,51.4729,51.5186,51.4577,51.4653,19800.0
2014-12-11 11:45:00,67.68,67.68,67.6,67.65,9900.0,51.4577,51.4577,51.3969,51.4349,9900.0
2014-12-11 11:50:00,67.64,67.68,67.6,67.67,19900.0,51.4273,51.4577,51.3969,51.4501,19900.0
2014-12-11 11:55:00,67.66,67.7,67.61,67.69,23000.0,51.4425,51.4729,51.4045,51.4653,23000.0
2014-12-11 12:00:00,67.7,67.73,67.62,67.65,17400.0,51.4729,51.4957,51.4121,51.4349,17400.0
2014-12-11 12:05:00,67.64,67.65,67.56,67.56,11400.0,51.4273,51.4349,51.3665,51.3665,11400.0
2014-12-11 12:10:00,67.55,67.57,67.53,67.55,11500.0,51.3589,51.3741,51.3437,51.3589,11500.0
2014-12-11 12:15:00,67.55,67.66,67.54,67.62,15700.0,51.3589,51.4425,51.3513,51.4121,15700.0
2014-12-11 12:20:00,67.62,67.68,67.61,67.68,6400.0,51.4121,51.4577,51.4045,51.4577,6400.0
2014-12-11 12:25:00,67.68,67.75,67.67,67.73,11800.0,51.4577,51.511,51.4501,51.4957,11800.0
2014-12-11 12:30:00,67.73,67.76,67.7,67.7,12000.0,51.4957,51.5186,51.4729,51.4729,12000.0
2014-12-11 12:35:00,67.7,67.73,67.69,67.72,9500.0,51.4729,51.4957,51.4653,51.4881,9500.0
2014-12-11 12:40:00,67.71,67.75,67.65,67.67,8200.0,51.4805,51.511,51.4349,51.4501,8200.0
2014-12-11 12:45:00,67.67,67.74,67.66,67.74,10200.0,51.4501,51.5034,51.4425,51.5034,10200.0
2014-12-11 12:50:00,67.74,67.74,67.66,67.68,13900.0,51.5034,51.5034,51.4425,51.4577,13900.0
2014-12-11 12:55:00,67.67,67.74,67.67,67.69,11300.0,51.4501,51.5034,51.4501,51.4653,11300.0
2014-12-11 13:00:00,67.7,67.71,67.68,67.68,13100.0,51.4729,51.4805,51.4577,51.4577,13100.0
2014-12-11 13:05:00,67.68,67.74,67.67,67.71,15400.0,51.4577,51.5034,51.4501,51.4805,15400.0
2014-12-11 13:10:00,67.72,67.72,67.67,67.68,14400.0,51.4881,51.4881,51.4501,51.4577,14400.0
2014-12-11 13:15:00,67.67,67.71,67.67,67.67,18700.0,51.4501,51.4805,51.4501,51.4501,18700.0
2014-12-11 13:20:00,67.68,67.7,67.63,67.65,17800.0,51.4577,51.4729,51.4197,51.4349,17800.0
2014-12-11 13:25:00,67.64,67.66,67.54,67.54,15600.0,51.4273,51.4425,51.3513,51.3513,15600.0
2014-12-11 13:30:00,67.55,67.55,67.44,67.45,18900.0,51.3589,51.3589,51.2753,51.2829,18900.0
2014-12-11 13:35:00,67.45,67.45,67.29,67.31,39800.0,51.2829,51.2829,51.1612,51.1764,39800.0
2014-12-11 13:40:00,67.32,67.41,67.31,67.4,16500.0,51.184,51.2525,51.1764,51.2448,16500.0
2014-12-11 13:45:00,67.4,67.42,67.38,67.4,12100.0,51.2448,51.2601,51.2296,51.2448,12100.0
2014-12-11 13:50:00,67.41,67.43,67.39,67.39,12200.0,51.2525,51.2677,51.2372,51.2372,12200.0
2014-12-11 13:55:00,67.39,67.42,67.24,67.24,17900.0,51.2372,51.2601,51.1232,51.1232,17900.0
2014-12-11 14:00:00,67.23,67.31,67.23,67.31,28500.0,51.1156,51.1764,51.1156,51.1764,28500.0
2014-12-11 14:05:00,67.3,67.33,67.23,67.26,22000.0,51.1688,51.1916,51.1156,51.1384,22000.0
2014-12-11 14:10:00,67.27,67.27,67.12,67.12,29800.0,51.146,51.146,51.032,51.032,29800.0
2014-12-11 14:15:00,67.13,67.13,67.07,67.11,17600.0,51.0396,51.0396,50.9939,51.0244,17600.0
2014-12-11 14:20:00,67.11,67.17,67.05,67.13,27700.0,51.0244,51.07,50.9787,51.0396,27700.0
2014-12-11 14:25:00,67.12,67.13,66.99,67.0,23700.0,51.032,51.0396,50.9331,50.9407,23700.0
2014-12-11 14:30:00,67.01,67.06,66.94,67.02,21900.0,50.9483,50.9863,50.8951,50.9559,21900.0
2014-12-11 14:35:00,67.01,67.09,66.99,67.09,32800.0,50.9483,51.0092,50.9331,51.0092,32800.0
2014-12-11 14:40:00,67.09,67.14,67.08,67.08,18500.0,51.0092,51.0472,51.0015,51.0015,18500.0
2014-12-11 14:45:00,67.08,67.09,66.88,66.9,23500.0,51.0015,51.0092,50.8495,50.8647,23500.0
2014-12-11 14:50:00,66.91,66.96,66.88,66.94,16500.0,50.8723,50.9103,50.8495,50.8951,16500.0
2014-12-11 14:55:00,66.95,66.96,66.83,66.88,22900.0,50.9027,50.9103,50.8115,50.8495,22900.0
2014-12-11 15:00:00,66.88,67.01,66.86,67.01,16300.0,50.8495,50.9483,50.8343,50.9483,16300.0
2014-12-11 15:05:00,67.03,67.03,66.95,66.98,23800.0,50.9635,50.9635,50.9027,50.9255,23800.0
2014-12-11 15:10:00,66.99,67.11,66.97,67.08,29800.0,50.9331,51.0244,50.9179,51.0015,29800.0
2014-12-11 15:15:00,67.1,67.22,67.08,67.18,21900.0,51.0168,51.108,51.0015,51.0776,21900.0
2014-12-11 15:20:00,67.18,67.27,67.15,67.25,17000.0,51.0776,51.146,51.0548,51.1308,17000.0
2014-12-11 15:25:00,67.24,67.25,67.15,67.21,18100.0,51.1232,51.1308,51.0548,51.1004,18100.0
2014-12-11 15:30:00,67.2,67.28,67.1,67.14,29500.0,51.0928,51.1536,51.0168,51.0472,29500.0
2014-12-11 15:35:00,67.13,67.14,67.02,67.09,32500.0,51.0396,51.0472,50.9559,51.0092,32500.0
2014-12-11 15:40:00,67.08,67.17,67.0,67.02,51800.0,51.0015,51.07,50.9407,50.9559,51800.0
2014-12-11 15:45:00,67.02,67.02,66.84,66.86,60200.0,50.9559,50.9559,50.8191,50.8343,60200.0
2014-12-11 15:50:00,66.86,66.86,66.67,66.75,74400.0,50.8343,50.8343,50.6898,50.7506,74400.0
2014-12-11 15:55:00,66.73,66.87,66.73,66.82,69200.0,50.7354,50.8419,50.7354,50.8039,69200.0
2014-12-12 09:30:00,66.02,66.2,65.76,65.96,120700.0,50.1956,50.3325,49.9979,50.15,120700.0
2014-12-12 09:35:00,65.93,66.03,65.9,65.95,20700.0,50.1272,50.2032,50.1044,50.1424,20700.0
2014-12-12 09:40:00,65.96,66.27,65.93,66.21,49200.0,50.15,50.3857,50.1272,50.3401,49200.0
2014-12-12 09:45:00,66.18,66.18,65.86,65.89,29800.0,50.3173,50.3173,50.074,50.0968,29800.0
2014-12-12 09:50:00,65.91,65.99,65.82,65.93,22300.0,50.112,50.1728,50.0436,50.1272,22300.0
2014-12-12 09:55:00,65.94,66.0,65.86,65.96,27600.0,50.1348,50.1804,50.074,50.15,27600.0
2014-12-12 10:00:00,65.98,66.08,65.9,65.92,33700.0,50.1652,50.2412,50.1044,50.1196,33700.0
2014-12-12 10:05:00,65.93,66.0,65.89,65.98,26900.0,50.1272,50.1804,50.0968,50.1652,26900.0
2014-12-12 10:10:00,66.01,66.09,65.95,65.96,24800.0,50.188,50.2488,50.1424,50.15,24800.0
2014-12-12 10:15:00,65.94,66.0,65.85,65.97,33200.0,50.1348,50.1804,50.0664,50.1576,33200.0
2014-12-12 10:20:00,65.99,66.2,65.99,66.15,25300.0,50.1728,50.3325,50.1728,50.2945,25300.0
2014-12-12 10:25:00,66.14,66.15,65.97,66.06,25700.0,50.2869,50.2945,50.1576,50.226,25700.0
2014-12-12 10:30:00,66.01,66.15,65.98,66.07,17600.0,50.188,50.2945,50.1652,50.2336,17600.0
2014-12-12 10:35:00,66.05,66.07,65.87,65.87,19400.0,50.2184,50.2336,50.0816,50.0816,19400.0
2014-12-12 10:40:00,65.86,65.9,65.7,65.74,28700.0,50.074,50.1044,49.9523,49.9827,28700.0
2014-12-12 10:45:00,65.73,65.78,65.66,65.67,22200.0,49.9751,50.0131,49.9219,49.9295,22200.0
2014-12-12 10:50:00,65.66,65.71,65.58,65.58,30000.0,49.9219,49.9599,49.8611,49.8611,30000.0
2014-12-12 10:55:00,65.57,65.67,65.41,65.43,39800.0,49.8535,49.9295,49.7318,49.747,39800.0
2014-12-12 11:00:00,65.45,65.45,65.31,65.35,40200.0,49.7622,49.7622,49.6558,49.6862,40200.0
2014-12-12 11:05:00,65.38,65.53,65.36,65.49,29900.0,49.709,49.8231,49.6938,49.7927,29900.0
2014-12-12 11:10:00,65.48,65.5,65.38,65.48,23000.0,49.7851,49.8003,49.709,49.7851,23000.0
2014-12-12 11:15:00,65.48,65.57,65.43,65.51,22200.0,49.7851,49.8535,49.747,49.8079,22200.0
2014-12-12 11:20:00,65.51,65.56,65.44,65.48,27100.0,49.8079,49.8459,49.7546,49.7851,27100.0
2014-12-12 11:25:00,65.47,65.48,65.32,65.35,25000.0,49.7775,49.7851,49.6634,49.6862,25000.0
2014-12-12 11:30:00,65.35,65.55,65.31,65.49,23900.0,49.6862,49.8383,49.6558,49.7927,23900.0
2014-12-12 11:35:00,65.48,65.49,65.3,65.49,28100.0,49.7851,49.7927,49.6482,49.7927,28100.0
2014-12-12 11:40:00,65.48,65.5,65.31,65.32,23400.0,49.7851,49.8003,49.6558,49.6634,23400.0
2014-12-12 11:45:00,65.33,65.38,65.31,65.32,28400.0,49.671,49.709,49.6558,49.6634,28400.0
2014-12-12 11:50:00,65.31,65.38,65.27,65.3,16700.0,49.6558,49.709,49.6254,49.6482,16700.0
2014-12-12 11:55:00,65.28,65.29,65.15,65.2,39900.0,49.633,49.6406,49.5342,49.5722,39900.0
2014-12-12 12:00:00,65.2,65.3,65.19,65.22,24500.0,49.5722,49.6482,49.5646,49.5874,24500.0
2014-12-12 12:05:00,65.22,65.28,65.17,65.17,17800.0,49.5874,49.633,49.5494,49.5494,17800.0
2014-12-12 12:10:00,65.17,65.19,65.14,65.14,25300.0,49.5494,49.5646,49.5265,49.5265,25300.0
2014-12-12 12:15:00,65.14,65.31,65.14,65.31,19100.0,49.5265,49.6558,49.5265,49.6558,19100.0
2014-12-12 12:20:00,65.31,65.41,65.29,65.41,29300.0,49.6558,49.7318,49.6406,49.7318,29300.0
2014-12-12 12:25:00,65.41,65.49,65.38,65.49,11700.0,49.7318,49.7927,49.709,49.7927,11700.0
2014-12-12 12:30:00,65.48,65.5,65.44,65.46,20100.0,49.7851,49.8003,49.7546,49.7698,20100.0
2014-12-12 12:35:00,65.45,65.54,65.41,65.52,36500.0,49.7622,49.8307,49.7318,49.8155,36500.0
2014-12-12 12:40:00,65.53,65.55,65.5,65.5,17700.0,49.8231,49.8383,49.8003,49.8003,17700.0
2014-12-12 12:45:00,65.52,65.58,65.5,65.58,24000.0,49.8155,49.8611,49.8003,49.8611,24000.0
2014-12-12 12:50:00,65.56,65.58,65.39,65.41,58500.0,49.8459,49.8611,49.7166,49.7318,58500.0
2014-12-12 12:55:00,65.39,65.45,65.37,65.45,33800.0,49.7166,49.7622,49.7014,49.7622,33800.0
2014-12-12 13:00:00,65.46,65.49,65.37,65.37,23700.0,49.7698,49.7927,49.7014,49.7014,23700.0
2014-12-12 13:05:00,65.39,65.57,65.38,65.54,21900.0,49.7166,49.8535,49.709,49.8307,21900.0
2014-12-12 13:10:00,65.56,65.56,65.46,65.5,23700.0,49.8459,49.8459,49.7698,49.8003,23700.0
2014-12-12 13:15:00,65.5,65.69,65.5,65.67,13100.0,49.8003,49.9447,49.8003,49.9295,13100.0
2014-12-12 13:20:00,65.67,65.69,65.59,65.6,25500.0,49.9295,49.9447,49.8687,49.8763,25500.0
2014-12-12 13:25:00,65.63,65.63,65.54,65.56,16900.0,49.8991,49.8991,49.8307,49.8459,16900.0
2014-12-12 13:30:00,65.55,65.55,65.39,65.41,32200.0,49.8383,49.8383,49.7166,49.7318,32200.0
2014-12-12 13:35:00,65.41,65.51,65.4,65.51,24900.0,49.7318,49.8079,49.7242,49.8079,24900.0
2014-12-12 13:40:00,65.51,65.53,65.28,65.28,27200.0,49.8079,49.8231,49.633,49.633,27200.0
2014-12-12 13:45:00,65.29,65.31,65.22,65.31,33000.0,49.6406,49.6558,49.5874,49.6558,33000.0
2014-12-12 13:50:00,65.33,65.43,65.33,65.43,40900.0,49.671,49.747,49.671,49.747,40900.0
2014-12-12 13:55:00,65.45,65.48,65.36,65.39,36300.0,49.7622,49.7851,49.6938,49.7166,36300.0
2014-12-12 14:00:00,65.4,65.41,65.32,65.39,36700.0,49.7242,49.7318,49.6634,49.7166,36700.0
2014-12-12 14:05:00,65.39,65.39,65.32,65.35,31100.0,49.7166,49.7166,49.6634,49.6862,31100.0
2014-12-12 14:10:00,65.34,65.39,65.32,65.36,22300.0,49.6786,49.7166,49.6634,49.6938,22300.0
2014-12-12 14:15:00,65.38,65.38,65.32,65.33,29800.0,49.709,49.709,49.6634,49.671,29800.0
2014-12-12 14:20:00,65.33,65.42,65.32,65.34,17300.0,49.671,49.7394,49.6634,49.6786,17300.0
2014-12-12 14:25:00,65.34,65.39,65.32,65.36,23900.0,49.6786,49.7166,49.6634,49.6938,23900.0
2014-12-12 14:30:00,65.37,65.43,65.3,65.41,29800.0,49.7014,49.747,49.6482,49.7318,29800.0
2014-12-12 14:35:00,65.4,65.41,65.3,65.35,23400.0,49.7242,49.7318,49.6482,49.6862,23400.0
2014-12-12 14:40:00,65.35,65.36,65.29,65.29,25900.0,49.6862,49.6938,49.6406,49.6406,25900.0
2014-12-12 14:45:00,65.28,65.29,65.19,65.22,32800.0,49.633,49.6406,49.5646,49.5874,32800.0
2014-12-12 14:50:00,65.22,65.24,65.17,65.24,26700.0,49.5874,49.6026,49.5494,49.6026,26700.0
2014-12-12 14:55:00,65.24,65.3,65.2,65.28,28400.0,49.6026,49.6482,49.5722,49.633,28400.0
2014-12-12 15:00:00,65.27,65.31,65.22,65.23,26000.0,49.6254,49.6558,49.5874,49.595,26000.0
2014-12-12 15:05:00,65.23,65.26,65.22,65.26,33600.0,49.595,49.6178,49.5874,49.6178,33600.0
2014-12-12 15:10:00,65.25,65.26,65.18,65.25,43000.0,49.6102,49.6178,49.557,49.6102,43000.0
2014-12-12 15:15:00,65.26,65.28,65.18,65.23,34700.0,49.6178,49.633,49.557,49.595,34700.0
2014-12-12 15:20:00,65.21,65.25,65.17,65.2,46900.0,49.5798,49.6102,49.5494,49.5722,46900.0
2014-12-12 15:25:00,65.19,65.27,65.17,65.19,49800.0,49.5646,49.6254,49.5494,49.5646,49800.0
2014-12-12 15:30:00,65.19,65.26,65.17,65.19,125600.0,49.5646,49.6178,49.5494,49.5646,125600.0
2014-12-12 15:35:00,65.19,65.19,64.92,64.94,66800.0,49.5646,49.5646,49.3593,49.3745,66800.0
2014-12-12 15:40:00,64.92,65.0,64.89,64.95,78900.0,49.3593,49.4201,49.3365,49.3821,78900.0
2014-12-12 15:45:00,64.95,64.98,64.83,64.87,129600.0,49.3821,49.4049,49.2909,49.3213,129600.0
2014-12-12 15:50:00,64.87,64.87,64.74,64.83,112000.0,49.3213,49.3213,49.2224,49.2909,112000.0
2014-12-12 15:55:00,64.81,64.86,64.69,64.75,167300.0,49.2756,49.3137,49.1844,49.23,167300.0
2014-12-15 09:30:00,66.0,66.0,65.39,65.56,96400.0,50.1804,50.1804,49.7166,49.8459,96400.0
2014-12-15 09:35:00,65.56,65.6,65.25,65.25,31700.0,49.8459,49.8763,49.6102,49.6102,31700.0
2014-12-15 09:40:00,65.25,65.28,65.11,65.16,50900.0,49.6102,49.633,49.5037,49.5418,50900.0
2014-12-15 09:45:00,65.18,65.25,65.09,65.19,30500.0,49.557,49.6102,49.4885,49.5646,30500.0
2014-12-15 09:50:00,65.17,65.19,64.91,65.05,46800.0,49.5494,49.5646,49.3517,49.4581,46800.0
2014-12-15 09:55:00,65.06,65.06,64.83,64.86,33100.0,49.4657,49.4657,49.2909,49.3137,33100.0
2014-12-15 10:00:00,64.86,64.87,64.6,64.62,55300.0,49.3137,49.3213,49.116,49.1312,55300.0
2014-12-15 10:05:00,64.63,64.85,64.62,64.74,30700.0,49.1388,49.3061,49.1312,49.2224,30700.0
2014-12-15 10:10:00,64.73,64.9,64.72,64.9,32000.0,49.2148,49.3441,49.2072,49.3441,32000.0
2014-12-15 10:15:00,64.89,64.98,64.89,64.97,17600.0,49.3365,49.4049,49.3365,49.3973,17600.0
2014-12-15 10:20:00,64.98,64.98,64.69,64.75,28500.0,49.4049,49.4049,49.1844,49.23,28500.0
2014-12-15 10:25:00,64.75,64.85,64.73,64.78,18400.0,49.23,49.3061,49.2148,49.2528,18400.0
2014-12-15 10:30:00,64.77,64.85,64.69,64.74,20100.0,49.2452,49.3061,49.1844,49.2224,20100.0
2014-12-15 10:35:00,64.72,64.73,64.55,64.59,51900.0,49.2072,49.2148,49.078,49.1084,51900.0
2014-12-15 10:40:00,64.6,64.67,64.58,64.59,36700.0,49.116,49.1692,49.1008,49.1084,36700.0
2014-12-15 10:45:00,64.58,64.71,64.57,64.71,19900.0,49.1008,49.1996,49.0932,49.1996,19900.0
2014-12-15 10:50:00,64.7,64.89,64.69,64.83,19300.0,49.192,49.3365,49.1844,49.2909,19300.0
2014-12-15 10:55:00,64.83,64.93,64.8,64.89,28800.0,49.2909,49.3669,49.268,49.3365,28800.0
2014-12-15 11:00:00,64.89,64.91,64.78,64.82,32300.0,49.3365,49.3517,49.2528,49.2832,32300.0
2014-12-15 11:05:00,64.81,64.88,64.72,64.8,39100.0,49.2756,49.3289,49.2072,49.268,39100.0
2014-12-15 11:10:00,64.8,64.81,64.68,64.69,26800.0,49.268,49.2756,49.1768,49.1844,26800.0
2014-12-15 11:15:00,64.68,64.76,64.63,64.71,24000.0,49.1768,49.2376,49.1388,49.1996,24000.0
2014-12-15 11:20:00,64.71,64.76,64.55,64.59,31900.0,49.1996,49.2376,49.078,49.1084,31900.0
2014-12-15 11:25:00,64.59,64.62,64.46,64.46,38700.0,49.1084,49.1312,49.0095,49.0095,38700.0
2014-12-15 11:30:00,64.48,64.59,64.48,64.52,15700.0,49.0247,49.1084,49.0247,49.0552,15700.0
2014-12-15 11:35:00,64.49,64.51,64.33,64.34,27300.0,49.0323,49.0476,48.9107,48.9183,27300.0
2014-12-15 11:40:00,64.35,64.46,64.26,64.31,28600.0,48.9259,49.0095,48.8575,48.8955,28600.0
2014-12-15 11:45:00,64.3,64.44,64.3,64.38,26500.0,48.8879,48.9943,48.8879,48.9487,26500.0
2014-12-15 11:50:00,64.38,64.44,64.3,64.3,24400.0,48.9487,48.9943,48.8879,48.8879,24400.0
2014-12-15 11:55:00,64.32,64.36,64.23,64.31,16800.0,48.9031,48.9335,48.8347,48.8955,16800.0
2014-12-15 12:00:00,64.32,64.58,64.32,64.53,22000.0,48.9031,49.1008,48.9031,49.0628,22000.0
2014-12-15 12:05:00,64.53,64.68,64.53,64.54,12400.0,49.0628,49.1768,49.0628,49.0704,12400.0
2014-12-15 12:10:00,64.57,64.67,64.54,64.67,12800.0,49.0932,49.1692,49.0704,49.1692,12800.0
2014-12-15 12:15:00,64.66,64.67,64.51,64.58,23100.0,49.1616,49.1692,49.0476,49.1008,23100.0
2014-12-15 12:20:00,64.59,64.71,64.58,64.7,11500.0,49.1084,49.1996,49.1008,49.192,11500.0
2014-12-15 12:25:00,64.69,64.84,64.69,64.76,16200.0,49.1844,49.2985,49.1844,49.2376,16200.0
2014-12-15 12:30:00,64.77,64.82,64.65,64.71,15100.0,49.2452,49.2832,49.154,49.1996,15100.0
2014-12-15 12:35:00,64.73,64.92,64.69,64.9,18400.0,49.2148,49.3593,49.1844,49.3441,18400.0
2014-12-15 12:40:00,64.88,64.92,64.79,64.85,16600.0,49.3289,49.3593,49.2604,49.3061,16600.0
2014-12-15 12:45:00,64.86,64.96,64.86,64.96,21600.0,49.3137,49.3897,49.3137,49.3897,21600.0
2014-12-15 12:50:00,64.98,65.0,64.87,64.94,18100.0,49.4049,49.4201,49.3213,49.3745,18100.0
2014-12-15 12:55:00,64.96,65.09,64.95,65.05,15700.0,49.3897,49.4885,49.3821,49.4581,15700.0
2014-12-15 13:00:00,65.04,65.08,64.98,65.02,18800.0,49.4505,49.4809,49.4049,49.4353,18800.0
2014-12-15 13:05:00,64.98,65.01,64.88,64.91,9300.0,49.4049,49.4277,49.3289,49.3517,9300.0
2014-12-15 13:10:00,64.94,64.96,64.76,64.8,18900.0,49.3745,49.3897,49.2376,49.268,18900.0
2014-12-15 13:15:00,64.79,64.84,64.76,64.8,15500.0,49.2604,49.2985,49.2376,49.268,15500.0
2014-12-15 13:20:00,64.81,64.89,64.79,64.84,18900.0,49.2756,49.3365,49.2604,49.2985,18900.0
2014-12-15 13:25:00,64.85,64.85,64.72,64.72,16600.0,49.3061,49.3061,49.2072,49.2072,16600.0
2014-12-15 13:30:00,64.7,64.75,64.64,64.73,12900.0,49.192,49.23,49.1464,49.2148,12900.0
2014-12-15 13:35:00,64.73,64.82,64.73,64.75,12100.0,49.2148,49.2832,49.2148,49.23,12100.0
2014-12-15 13:40:00,64.74,64.86,64.73,64.79,11000.0,49.2224,49.3137,49.2148,49.2604,11000.0
2014-12-15 13:45:00,64.8,64.8,64.7,64.71,8700.0,49.268,49.268,49.192,49.1996,8700.0
2014-12-15 13:50:00,64.71,64.81,64.68,64.76,15200.0,49.1996,49.2756,49.1768,49.2376,15200.0
2014-12-15 13:55:00,64.76,64.8,64.72,64.75,19500.0,49.2376,49.268,49.2072,49.23,19500.0
2014-12-15 14:00:00,64.75,64.82,64.7,64.7,20400.0,49.23,49.2832,49.192,49.192,20400.0
2014-12-15 14:05:00,64.69,64.74,64.66,64.67,18800.0,49.1844,49.2224,49.1616,49.1692,18800.0
2014-12-15 14:10:00,64.67,64.72,64.63,64.69,25600.0,49.1692,49.2072,49.1388,49.1844,25600.0
2014-12-15 14:15:00,64.68,64.72,64.65,64.7,26600.0,49.1768,49.2072,49.154,49.192,26600.0
2014-12-15 14:20:00,64.68,64.85,64.66,64.82,33300.0,49.1768,49.3061,49.1616,49.2832,33300.0
2014-12-15 14:25:00,64.83,65.03,64.83,64.88,72500.0,49.2909,49.4429,49.2909,49.3289,72500.0
2014-12-15 14:30:00,64.88,64.89,64.74,64.77,38100.0,49.3289,49.3365,49.2224,49.2452,38100.0
2014-12-15 14:35:00,64.77,64.94,64.75,64.85,29900.0,49.2452,49.3745,49.23,49.3061,29900.0
2014-12-15 14:40:00,64.87,64.91,64.63,64.65,26300.0,49.3213,49.3517,49.1388,49.154,26300.0
2014-12-15 14:45:00,64.65,64.76,64.59,64.68,26300.0,49.154,49.2376,49.1084,49.1768,26300.0
2014-12-15 14:50:00,64.65,64.77,64.61,64.73,36600.0,49.154,49.2452,49.1236,49.2148,36600.0
2014-12-15 14:55:00,64.74,64.8,64.67,64.7,21500.0,49.2224,49.268,49.1692,49.192,21500.0
2014-12-15 15:00:00,64.68,64.75,64.63,64.64,61300.0,49.1768,49.23,49.1388,49.1464,61300.0
2014-12-15 15:05:00,64.64,64.74,64.61,64.67,37100.0,49.1464,49.2224,49.1236,49.1692,37100.0
2014-12-15 15:10:00,64.67,64.79,64.66,64.68,46300.0,49.1692,49.2604,49.1616,49.1768,46300.0
2014-12-15 15:15:00,64.69,64.7,64.6,64.68,34100.0,49.1844,49.192,49.116,49.1768,34100.0
2014-12-15 15:20:00,64.67,64.71,64.58,64.65,36400.0,49.1692,49.1996,49.1008,49.154,36400.0
2014-12-15 15:25:00,64.64,64.71,64.49,64.51,51900.0,49.1464,49.1996,49.0323,49.0476,51900.0
2014-12-15 15:30:00,64.51,64.58,64.46,64.47,47300.0,49.0476,49.1008,49.0095,49.0171,47300.0
2014-12-15 15:35:00,64.47,64.66,64.46,64.57,84500.0,49.0171,49.1616,49.0095,49.0932,84500.0
2014-12-15 15:40:00,64.57,64.58,64.47,64.48,66000.0,49.0932,49.1008,49.0171,49.0247,66000.0
2014-12-15 15:45:00,64.48,64.52,64.38,64.51,58400.0,49.0247,49.0552,48.9487,49.0476,58400.0
2014-12-15 15:50:00,64.51,64.58,64.47,64.54,51900.0,49.0476,49.1008,49.0171,49.0704,51900.0
2014-12-15 15:55:00,64.54,64.55,64.39,64.39,88700.0,49.0704,49.078,48.9563,48.9563,88700.0
2014-12-16 09:30:00,64.07,64.4,64.03,64.4,53900.0,48.713,48.9639,48.6826,48.9639,53900.0
2014-12-16 09:35:00,64.49,64.67,64.36,64.36,20900.0,49.0323,49.1692,48.9335,48.9335,20900.0
2014-12-16 09:40:00,64.41,64.63,64.38,64.53,15200.0,48.9715,49.1388,48.9487,49.0628,15200.0
2014-12-16 09:45:00,64.53,64.61,64.44,64.58,11400.0,49.0628,49.1236,48.9943,49.1008,11400.0
2014-12-16 09:50:00,64.6,64.7,64.56,64.7,40700.0,49.116,49.192,49.0856,49.192,40700.0
2014-12-16 09:55:00,64.66,64.82,64.66,64.75,15200.0,49.1616,49.2832,49.1616,49.23,15200.0
2014-12-16 10:00:00,64.78,64.93,64.71,64.71,13200.0,49.2528,49.3669,49.1996,49.1996,13200.0
2014-12-16 10:05:00,64.74,64.79,64.54,64.58,16800.0,49.2224,49.2604,49.0704,49.1008,16800.0
2014-12-16 10:10:00,64.55,64.65,64.54,64.6,10400.0,49.078,49.154,49.0704,49.116,10400.0
2014-12-16 10:15:00,64.55,64.87,64.54,64.86,18600.0,49.078,49.3213,49.0704,49.3137,18600.0
2014-12-16 10:20:00,64.88,65.05,64.77,65.05,12400.0,49.3289,49.4581,49.2452,49.4581,12400.0
2014-12-16 10:25:00,65.05,65.05,64.88,64.95,23700.0,49.4581,49.4581,49.3289,49.3821,23700.0
2014-12-16 10:30:00,64.98,64.98,64.72,64.75,24500.0,49.4049,49.4049,49.2072,49.23,24500.0
2014-12-16 10:35:00,64.74,64.93,64.74,64.92,16600.0,49.2224,49.3669,49.2224,49.3593,16600.0
2014-12-16 10:40:00,64.9,64.9,64.74,64.82,14400.0,49.3441,49.3441,49.2224,49.2832,14400.0
2014-12-16 10:45:00,64.8,64.91,64.78,64.79,13700.0,49.268,49.3517,49.2528,49.2604,13700.0
2014-12-16 10:50:00,64.8,64.95,64.78,64.95,15300.0,49.268,49.3821,49.2528,49.3821,15300.0
2014-12-16 10:55:00,64.97,65.16,64.96,65.08,27700.0,49.3973,49.5418,49.3897,49.4809,27700.0
2014-12-16 11:00:00,65.12,65.13,64.99,65.07,33500.0,49.5113,49.5189,49.4125,49.4733,33500.0
2014-12-16 11:05:00,65.1,65.11,65.0,65.0,34200.0,49.4961,49.5037,49.4201,49.4201,34200.0
2014-12-16 11:10:00,65.0,65.16,64.98,65.09,11800.0,49.4201,49.5418,49.4049,49.4885,11800.0
2014-12-16 11:15:00,65.13,65.4,65.13,65.39,13600.0,49.5189,49.7242,49.5189,49.7166,13600.0
2014-12-16 11:20:00,65.38,65.58,65.35,65.57,41800.0,49.709,49.8611,49.6862,49.8535,41800.0
2014-12-16 11:25:00,65.58,65.89,65.55,65.81,34300.0,49.8611,50.0968,49.8383,50.036,34300.0
2014-12-16 11:30:00,65.81,65.91,65.76,65.84,25100.0,50.036,50.112,49.9979,50.0588,25100.0
2014-12-16 11:35:00,65.86,65.89,65.75,65.77,16400.0,50.074,50.0968,49.9903,50.0055,16400.0
2014-12-16 11:40:00,65.77,65.88,65.76,65.84,18800.0,50.0055,50.0892,49.9979,50.0588,18800.0
2014-12-16 11:45:00,65.86,65.9,65.77,65.78,29500.0,50.074,50.1044,50.0055,50.0131,29500.0
2014-12-16 11:50:00,65.77,65.81,65.72,65.72,24700.0,50.0055,50.036,49.9675,49.9675,24700.0
2014-12-16 11:55:00,65.72,65.73,65.55,65.57,17500.0,49.9675,49.9751,49.8383,49.8535,17500.0
2014-12-16 12:00:00,65.6,65.63,65.48,65.55,16800.0,49.8763,49.8991,49.7851,49.8383,16800.0
2014-12-16 12:05:00,65.54,65.58,65.48,65.57,8000.0,49.8307,49.8611,49.7851,49.8535,8000.0
2014-12-16 12:10:00,65.56,65.68,65.56,65.64,39000.0,49.8459,49.9371,49.8459,49.9067,39000.0
2014-12-16 12:15:00,65.63,65.69,65.62,65.65,35300.0,49.8991,49.9447,49.8915,49.9143,35300.0
2014-12-16 12:20:00,65.65,65.67,65.6,65.63,49700.0,49.9143,49.9295,49.8763,49.8991,49700.0
2014-12-16 12:25:00,65.64,65.69,65.62,65.68,20800.0,49.9067,49.9447,49.8915,49.9371,20800.0
2014-12-16 12:30:00,65.66,65.75,65.64,65.71,10100.0,49.9219,49.9903,49.9067,49.9599,10100.0
2014-12-16 12:35:00,65.71,65.74,65.65,65.7,19900.0,49.9599,49.9827,49.9143,49.9523,19900.0
2014-12-16 12:40:00,65.7,65.71,65.59,65.65,30000.0,49.9523,49.9599,49.8687,49.9143,30000.0
2014-12-16 12:45:00,65.63,65.65,65.54,65.6,18100.0,49.8991,49.9143,49.8307,49.8763,18100.0
2014-12-16 12:50:00,65.62,65.68,65.59,65.64,15100.0,49.8915,49.9371,49.8687,49.9067,15100.0
2014-12-16 12:55:00,65.63,65.69,65.62,65.65,20800.0,49.8991,49.9447,49.8915,49.9143,20800.0
2014-12-16 13:00:00,65.65,65.71,65.63,65.64,18000.0,49.9143,49.9599,49.8991,49.9067,18000.0
2014-12-16 13:05:00,65.65,65.66,65.6,65.66,79400.0,49.9143,49.9219,49.8763,49.9219,79400.0
2014-12-16 13:10:00,65.64,65.65,65.48,65.6,115800.0,49.9067,49.9143,49.7851,49.8763,115800.0
2014-12-16 13:15:00,65.59,65.65,65.48,65.61,62300.0,49.8687,49.9143,49.7851,49.8839,62300.0
2014-12-16 13:20:00,65.58,65.65,65.47,65.48,44600.0,49.8611,49.9143,49.7775,49.7851,44600.0
2014-12-16 13:25:00,65.45,65.5,65.36,65.42,19800.0,49.7622,49.8003,49.6938,49.7394,19800.0
2014-12-16 13:30:00,65.42,65.42,65.27,65.33,15300.0,49.7394,49.7394,49.6254,49.671,15300.0
2014-12-16 13:35:00,65.37,65.49,65.36,65.47,15300.0,49.7014,49.7927,49.6938,49.7775,15300.0
2014-12-16 13:40:00,65.49,65.63,65.48,65.58,81200.0,49.7927,49.8991,49.7851,49.8611,81200.0
2014-12-16 13:45:00,65.59,65.61,65.45,65.52,15100.0,49.8687,49.8839,49.7622,49.8155,15100.0
2014-12-16 13:50:00,65.51,65.7,65.51,65.68,22700.0,49.8079,49.9523,49.8079,49.9371,22700.0
2014-12-16 13:55:00,65.69,65.76,65.62,65.62,29800.0,49.9447,49.9979,49.8915,49.8915,29800.0
2014-12-16 14:00:00,65.61,65.68,65.49,65.5,15200.0,49.8839,49.9371,49.7927,49.8003,15200.0
2014-12-16 14:05:00,65.49,65.54,65.45,65.51,36400.0,49.7927,49.8307,49.7622,49.8079,36400.0
2014-12-16 14:10:00,65.48,65.58,65.46,65.58,14500.0,49.7851,49.8611,49.7698,49.8611,14500.0
2014-12-16 14:15:00,65.56,65.56,65.49,65.53,14400.0,49.8459,49.8459,49.7927,49.8231,14400.0
2014-12-16 14:20:00,65.55,65.63,65.53,65.55,65400.0,49.8383,49.8991,49.8231,49.8383,65400.0
2014-12-16 14:25:00,65.53,65.56,65.49,65.51,21200.0,49.8231,49.8459,49.7927,49.8079,21200.0
2014-12-16 14:30:00,65.51,65.59,65.49,65.5,30700.0,49.8079,49.8687,49.7927,49.8003,30700.0
2014-12-16 14:35:00,65.5,65.61,65.49,65.55,30800.0,49.8003,49.8839,49.7927,49.8383,30800.0
2014-12-16 14:40:00,65.54,65.63,65.5,65.53,18000.0,49.8307,49.8991,49.8003,49.8231,18000.0
2014-12-16 14:45:00,65.53,65.63,65.49,65.56,22100.0,49.8231,49.8991,49.7927,49.8459,22100.0
2014-12-16 14:50:00,65.56,65.56,65.48,65.51,50200.0,49.8459,49.8459,49.7851,49.8079,50200.0
2014-12-16 14:55:00,65.51,65.55,65.49,65.52,30000.0,49.8079,49.8383,49.7927,49.8155,30000.0
2014-12-16 15:00:00,65.51,65.63,65.47,65.54,31600.0,49.8079,49.8991,49.7775,49.8307,31600.0
2014-12-16 15:05:00,65.54,65.58,65.43,65.54,37900.0,49.8307,49.8611,49.747,49.8307,37900.0
2014-12-16 15:10:00,65.54,65.56,65.37,65.41,18600.0,49.8307,49.8459,49.7014,49.7318,18600.0
2014-12-16 15:15:00,65.4,65.46,65.4,65.42,15500.0,49.7242,49.7698,49.7242,49.7394,15500.0
2014-12-16 15:20:00,65.42,65.47,65.33,65.36,33300.0,49.7394,49.7775,49.671,49.6938,33300.0
2014-12-16 15:25:00,65.35,65.37,65.22,65.3,29400.0,49.6862,49.7014,49.5874,49.6482,29400.0
2014-12-16 15:30:00,65.29,65.41,65.24,65.35,41400.0,49.6406,49.7318,49.6026,49.6862,41400.0
2014-12-16 15:35:00,65.36,65.38,65.31,65.34,87300.0,49.6938,49.709,49.6558,49.6786,87300.0
2014-12-16 15:40:00,65.34,65.37,65.3,65.35,130000.0,49.6786,49.7014,49.6482,49.6862,130000.0
2014-12-16 15:45:00,65.35,65.44,65.23,65.32,146900.0,49.6862,49.7546,49.595,49.6634,146900.0
2014-12-16 15:50:00,65.32,65.33,65.17,65.25,138700.0,49.6634,49.671,49.5494,49.6102,138700.0
2014-12-16 15:55:00,65.23,65.24,65.15,65.17,322500.0,49.595,49.6026,49.5342,49.5494,322500.0
2014-12-17 09:30:00,65.11,65.15,64.51,64.58,67500.0,49.5037,49.5342,49.0476,49.1008,67500.0
2014-12-17 09:35:00,64.69,64.77,64.54,64.73,25700.0,49.1844,49.2452,49.0704,49.2148,25700.0
2014-12-17 09:40:00,64.72,65.0,64.61,64.98,20000.0,49.2072,49.4201,49.1236,49.4049,20000.0
2014-12-17 09:45:00,64.99,65.06,64.88,64.89,25500.0,49.4125,49.4657,49.3289,49.3365,25500.0
2014-12-17 09:50:00,64.82,64.88,64.75,64.81,51500.0,49.2832,49.3289,49.23,49.2756,51500.0
2014-12-17 09:55:00,64.79,64.85,64.7,64.7,39700.0,49.2604,49.3061,49.192,49.192,39700.0
2014-12-17 10:00:00,64.72,64.73,64.53,64.56,41500.0,49.2072,49.2148,49.0628,49.0856,41500.0
2014-12-17 10:05:00,64.54,64.59,64.52,64.55,48000.0,49.0704,49.1084,49.0552,49.078,48000.0
2014-12-17 10:10:00,64.53,64.58,64.45,64.53,36000.0,49.0628,49.1008,49.0019,49.0628,36000.0
2014-12-17 10:15:00,64.53,64.53,64.37,64.42,37100.0,49.0628,49.0628,48.9411,48.9791,37100.0
2014-12-17 10:20:00,64.4,64.4,64.23,64.39,34800.0,48.9639,48.9639,48.8347,48.9563,34800.0
2014-12-17 10:25:00,64.38,64.42,64.21,64.23,36300.0,48.9487,48.9791,48.8195,48.8347,36300.0
2014-12-17 10:30:00,64.21,64.22,64.1,64.2,34500.0,48.8195,48.8271,48.7358,48.8119,34500.0
2014-12-17 10:35:00,64.21,64.39,64.13,64.36,40400.0,48.8195,48.9563,48.7586,48.9335,40400.0
2014-12-17 10:40:00,64.34,64.41,64.28,64.36,35800.0,48.9183,48.9715,48.8727,48.9335,35800.0
2014-12-17 10:45:00,64.36,64.42,64.34,64.38,33200.0,48.9335,48.9791,48.9183,48.9487,33200.0
2014-12-17 10:50:00,64.37,64.46,64.33,64.45,54700.0,48.9411,49.0095,48.9107,49.0019,54700.0
2014-12-17 10:55:00,64.43,64.46,64.38,64.45,39600.0,48.9867,49.0095,48.9487,49.0019,39600.0
2014-12-17 11:00:00,64.45,64.49,64.42,64.46,27600.0,49.0019,49.0323,48.9791,49.0095,27600.0
2014-12-17 11:05:00,64.46,64.51,64.43,64.49,41300.0,49.0095,49.0476,48.9867,49.0323,41300.0
2014-12-17 11:10:00,64.49,64.5,64.29,64.32,43200.0,49.0323,49.04,48.8803,48.9031,43200.0
2014-12-17 11:15:00,64.31,64.34,64.21,64.24,61900.0,48.8955,48.9183,48.8195,48.8423,61900.0
2014-12-17 11:20:00,64.24,64.31,64.15,64.29,71300.0,48.8423,48.8955,48.7738,48.8803,71300.0
2014-12-17 11:25:00,64.3,64.38,64.27,64.33,45500.0,48.8879,48.9487,48.8651,48.9107,45500.0
2014-12-17 11:30:00,64.34,64.44,64.33,64.44,18300.0,48.9183,48.9943,48.9107,48.9943,18300.0
2014-12-17 11:35:00,64.43,64.8,64.43,64.78,27300.0,48.9867,49.268,48.9867,49.2528,27300.0
2014-12-17 11:40:00,64.77,64.85,64.74,64.76,17300.0,49.2452,49.3061,49.2224,49.2376,17300.0
2014-12-17 11:45:00,64.76,64.86,64.75,64.77,18600.0,49.2376,49.3137,49.23,49.2452,18600.0
2014-12-17 11:50:00,64.77,64.77,64.64,64.74,44100.0,49.2452,49.2452,49.1464,49.2224,44100.0
2014-12-17 11:55:00,64.76,65.0,64.74,64.9,27000.0,49.2376,49.4201,49.2224,49.3441,27000.0
2014-12-17 12:00:00,64.9,64.9,64.77,64.77,28900.0,49.3441,49.3441,49.2452,49.2452,28900.0
2014-12-17 12:05:00,64.75,64.76,64.67,64.74,24600.0,49.23,49.2376,49.1692,49.2224,24600.0
2014-12-17 12:10:00,64.76,64.76,64.67,64.75,26900.0,49.2376,49.2376,49.1692,49.23,26900.0
2014-12-17 12:15:00,64.75,64.78,64.71,64.72,24200.0,49.23,49.2528,49.1996,49.2072,24200.0
2014-12-17 12:20:00,64.72,64.73,64.56,64.56,31100.0,49.2072,49.2148,49.0856,49.0856,31100.0
2014-12-17 12:25:00,64.57,64.57,64.51,64.53,41100.0,49.0932,49.0932,49.0476,49.0628,41100.0
2014-12-17 12:30:00,64.53,64.63,64.53,64.61,21200.0,49.0628,49.1388,49.0628,49.1236,21200.0
2014-12-17 12:35:00,64.61,64.61,64.53,64.6,30800.0,49.1236,49.1236,49.0628,49.116,30800.0
2014-12-17 12:40:00,64.59,64.6,64.48,64.52,29200.0,49.1084,49.116,49.0247,49.0552,29200.0
2014-12-17 12:45:00,64.53,64.55,64.48,64.49,16700.0,49.0628,49.078,49.0247,49.0323,16700.0
2014-12-17 12:50:00,64.48,64.68,64.48,64.64,28200.0,49.0247,49.1768,49.0247,49.1464,28200.0
2014-12-17 12:55:00,64.63,64.66,64.47,64.47,25600.0,49.1388,49.1616,49.0171,49.0171,25600.0
2014-12-17 13:00:00,64.49,64.51,64.46,64.49,28100.0,49.0323,49.0476,49.0095,49.0323,28100.0
2014-12-17 13:05:00,64.5,64.53,64.44,64.47,30800.0,49.04,49.0628,48.9943,49.0171,30800.0
2014-12-17 13:10:00,64.48,64.52,64.42,64.5,25400.0,49.0247,49.0552,48.9791,49.04,25400.0
2014-12-17 13:15:00,64.5,64.53,64.47,64.52,44200.0,49.04,49.0628,49.0171,49.0552,44200.0
2014-12-17 13:20:00,64.51,64.55,64.49,64.51,28000.0,49.0476,49.078,49.0323,49.0476,28000.0
2014-12-17 13:25:00,64.5,64.53,64.48,64.53,39900.0,49.04,49.0628,49.0247,49.0628,39900.0
2014-12-17 13:30:00,64.54,64.54,64.48,64.49,32500.0,49.0704,49.0704,49.0247,49.0323,32500.0
2014-12-17 13:35:00,64.5,64.51,64.42,64.45,42900.0,49.04,49.0476,48.9791,49.0019,42900.0
2014-12-17 13:40:00,64.45,64.45,64.41,64.43,29200.0,49.0019,49.0019,48.9715,48.9867,29200.0
2014-12-17 13:45:00,64.43,64.43,64.32,64.35,55700.0,48.9867,48.9867,48.9031,48.9259,55700.0
2014-12-17 13:50:00,64.35,64.4,64.33,64.38,41900.0,48.9259,48.9639,48.9107,48.9487,41900.0
2014-12-17 13:55:00,64.39,64.5,64.34,64.5,73400.0,48.9563,49.04,48.9183,49.04,73400.0
2014-12-17 14:00:00,64.5,65.09,64.45,64.95,69100.0,49.04,49.4885,49.0019,49.3821,69100.0
2014-12-17 14:05:00,64.99,65.04,64.64,64.87,75400.0,49.4125,49.4505,49.1464,49.3213,75400.0
2014-12-17 14:10:00,64.87,65.11,64.86,65.11,92500.0,49.3213,49.5037,49.3137,49.5037,92500.0
2014-12-17 14:15:00,65.12,65.15,65.0,65.11,90600.0,49.5113,49.5342,49.4201,49.5037,90600.0
2014-12-17 14:20:00,65.11,65.11,64.9,65.03,92900.0,49.5037,49.5037,49.3441,49.4429,92900.0
2014-12-17 14:25:00,65.03,65.05,64.98,65.02,44400.0,49.4429,49.4581,49.4049,49.4353,44400.0
2014-12-17 14:30:00,65.04,65.07,64.87,65.0,53100.0,49.4505,49.4733,49.3213,49.4201,53100.0
2014-12-17 14:35:00,65.02,65.08,64.98,65.05,63300.0,49.4353,49.4809,49.4049,49.4581,63300.0
2014-12-17 14:40:00,65.04,65.04,64.68,64.74,56700.0,49.4505,49.4505,49.1768,49.2224,56700.0
2014-12-17 14:45:00,64.73,64.78,64.49,64.53,77700.0,49.2148,49.2528,49.0323,49.0628,77700.0
2014-12-17 14:50:00,64.55,64.65,64.48,64.59,50900.0,49.078,49.154,49.0247,49.1084,50900.0
2014-12-17 14:55:00,64.62,64.75,64.61,64.64,78100.0,49.1312,49.23,49.1236,49.1464,78100.0
2014-12-17 15:00:00,64.64,64.65,64.4,64.49,76900.0,49.1464,49.154,48.9639,49.0323,76900.0
2014-12-17 15:05:00,64.46,64.56,64.42,64.42,70700.0,49.0095,49.0856,48.9791,48.9791,70700.0
2014-12-17 15:10:00,64.43,64.59,64.42,64.58,65500.0,48.9867,49.1084,48.9791,49.1008,65500.0
2014-12-17 15:15:00,64.58,64.69,64.47,64.65,65700.0,49.1008,49.1844,49.0171,49.154,65700.0
2014-12-17 15:20:00,64.67,64.68,64.54,64.6,52600.0,49.1692,49.1768,49.0704,49.116,52600.0
2014-12-17 15:25:00,64.6,64.94,64.6,64.92,51400.0,49.116,49.3745,49.116,49.3593,51400.0
2014-12-17 15:30:00,64.92,64.96,64.8,64.86,71400.0,49.3593,49.3897,49.268,49.3137,71400.0
2014-12-17 15:35:00,64.85,64.87,64.76,64.82,75000.0,49.3061,49.3213,49.2376,49.2832,75000.0
2014-12-17 15:40:00,64.82,65.04,64.81,64.95,147200.0,49.2832,49.4505,49.2756,49.3821,147200.0
2014-12-17 15:45:00,64.95,65.05,64.91,64.92,97600.0,49.3821,49.4581,49.3517,49.3593,97600.0
2014-12-17 15:50:00,64.92,65.03,64.76,64.77,172300.0,49.3593,49.4429,49.2376,49.2452,172300.0
2014-12-17 15:55:00,64.77,64.87,64.74,64.86,209900.0,49.2452,49.3213,49.2224,49.3137,209900.0
2014-12-18 09:30:00,65.82,66.34,65.82,66.22,99700.0,50.0436,50.4389,50.0436,50.3477,99700.0
2014-12-18 09:35:00,66.23,66.45,65.95,66.32,35900.0,50.3553,50.5226,50.1424,50.4237,35900.0
2014-12-18 09:40:00,66.34,66.42,66.21,66.25,16200.0,50.4389,50.4997,50.3401,50.3705,16200.0
2014-12-18 09:45:00,66.28,66.33,66.13,66.22,25000.0,50.3933,50.4313,50.2793,50.3477,25000.0
2014-12-18 09:50:00,66.24,66.4,66.21,66.22,23000.0,50.3629,50.4845,50.3401,50.3477,23000.0
2014-12-18 09:55:00,66.26,66.48,66.22,66.47,28300.0,50.3781,50.5454,50.3477,50.5378,28300.0
2014-12-18 10:00:00,66.49,66.5,66.33,66.46,27400.0,50.553,50.5606,50.4313,50.5302,27400.0
2014-12-18 10:05:00,66.44,66.61,66.35,66.5,21100.0,50.515,50.6442,50.4465,50.5606,21100.0
2014-12-18 10:10:00,66.5,66.58,66.48,66.52,21000.0,50.5606,50.6214,50.5454,50.5758,21000.0
2014-12-18 10:15:00,66.51,66.63,66.51,66.57,17700.0,50.5682,50.6594,50.5682,50.6138,17700.0
2014-12-18 10:20:00,66.57,66.62,66.51,66.59,23400.0,50.6138,50.6518,50.5682,50.629,23400.0
2014-12-18 10:25:00,66.59,66.59,66.37,66.41,17700.0,50.629,50.629,50.4617,50.4921,17700.0
2014-12-18 10:30:00,66.44,66.47,66.36,66.42,36200.0,50.515,50.5378,50.4541,50.4997,36200.0
2014-12-18 10:35:00,66.41,66.42,66.17,66.23,29100.0,50.4921,50.4997,50.3097,50.3553,29100.0
2014-12-18 10:40:00,66.2,66.28,66.16,66.23,75700.0,50.3325,50.3933,50.3021,50.3553,75700.0
2014-12-18 10:45:00,66.22,66.4,66.14,66.36,33000.0,50.3477,50.4845,50.2869,50.4541,33000.0
2014-12-18 10:50:00,66.37,66.39,66.27,66.3,22800.0,50.4617,50.4769,50.3857,50.4085,22800.0
2014-12-18 10:55:00,66.3,66.32,66.22,66.22,18200.0,50.4085,50.4237,50.3477,50.3477,18200.0
2014-12-18 11:00:00,66.22,66.29,66.15,66.24,26900.0,50.3477,50.4009,50.2945,50.3629,26900.0
2014-12-18 11:05:00,66.24,66.27,66.08,66.15,34700.0,50.3629,50.3857,50.2412,50.2945,34700.0
2014-12-18 11:10:00,66.15,66.3,66.15,66.28,32200.0,50.2945,50.4085,50.2945,50.3933,32200.0
2014-12-18 11:15:00,66.27,66.42,66.27,66.42,16300.0,50.3857,50.4997,50.3857,50.4997,16300.0
2014-12-18 11:20:00,66.41,66.49,66.4,66.47,17100.0,50.4921,50.553,50.4845,50.5378,17100.0
2014-12-18 11:25:00,66.47,66.58,66.44,66.45,20800.0,50.5378,50.6214,50.515,50.5226,20800.0
2014-12-18 11:30:00,66.48,66.53,66.38,66.46,23100.0,50.5454,50.5834,50.4693,50.5302,23100.0
2014-12-18 11:35:00,66.47,66.57,66.42,66.5,22500.0,50.5378,50.6138,50.4997,50.5606,22500.0
2014-12-18 11:40:00,66.48,66.55,66.44,66.46,20000.0,50.5454,50.5986,50.515,50.5302,20000.0
2014-12-18 11:45:00,66.46,66.5,66.4,66.44,20600.0,50.5302,50.5606,50.4845,50.515,20600.0
2014-12-18 11:50:00,66.45,66.63,66.43,66.62,18500.0,50.5226,50.6594,50.5073,50.6518,18500.0
2014-12-18 11:55:00,66.61,66.66,66.52,66.64,23400.0,50.6442,50.6822,50.5758,50.667,23400.0
2014-12-18 12:00:00,66.64,66.65,66.52,66.58,26900.0,50.667,50.6746,50.5758,50.6214,26900.0
2014-12-18 12:05:00,66.6,66.75,66.59,66.74,28800.0,50.6366,50.7506,50.629,50.743,28800.0
2014-12-18 12:10:00,66.73,66.8,66.7,66.73,19600.0,50.7354,50.7887,50.7126,50.7354,19600.0
2014-12-18 12:15:00,66.74,66.8,66.71,66.76,17000.0,50.743,50.7887,50.7202,50.7582,17000.0
2014-12-18 12:20:00,66.76,66.78,66.67,66.77,23900.0,50.7582,50.7735,50.6898,50.7659,23900.0
2014-12-18 12:25:00,66.77,66.89,66.77,66.78,16500.0,50.7659,50.8571,50.7659,50.7735,16500.0
2014-12-18 12:30:00,66.79,66.81,66.69,66.77,24000.0,50.7811,50.7963,50.705,50.7659,24000.0
2014-12-18 12:35:00,66.78,66.83,66.76,66.79,12600.0,50.7735,50.8115,50.7582,50.7811,12600.0
2014-12-18 12:40:00,66.78,66.82,66.75,66.79,17600.0,50.7735,50.8039,50.7506,50.7811,17600.0
2014-12-18 12:45:00,66.79,66.88,66.78,66.86,14900.0,50.7811,50.8495,50.7735,50.8343,14900.0
2014-12-18 12:50:00,66.85,66.87,66.79,66.8,12800.0,50.8267,50.8419,50.7811,50.7887,12800.0
2014-12-18 12:55:00,66.79,66.86,66.75,66.84,21100.0,50.7811,50.8343,50.7506,50.8191,21100.0
2014-12-18 13:00:00,66.85,66.85,66.77,66.79,19200.0,50.8267,50.8267,50.7659,50.7811,19200.0
2014-12-18 13:05:00,66.79,66.86,66.78,66.79,15000.0,50.7811,50.8343,50.7735,50.7811,15000.0
2014-12-18 13:10:00,66.8,66.8,66.69,66.73,27500.0,50.7887,50.7887,50.705,50.7354,27500.0
2014-12-18 13:15:00,66.72,66.77,66.67,66.76,12300.0,50.7278,50.7659,50.6898,50.7582,12300.0
2014-12-18 13:20:00,66.75,66.85,66.75,66.8,22000.0,50.7506,50.8267,50.7506,50.7887,22000.0
2014-12-18 13:25:00,66.82,66.83,66.74,66.82,18700.0,50.8039,50.8115,50.743,50.8039,18700.0
2014-12-18 13:30:00,66.85,66.92,66.83,66.91,18100.0,50.8267,50.8799,50.8115,50.8723,18100.0
2014-12-18 13:35:00,66.91,66.92,66.81,66.84,28500.0,50.8723,50.8799,50.7963,50.8191,28500.0
2014-12-18 13:40:00,66.83,66.88,66.81,66.84,21000.0,50.8115,50.8495,50.7963,50.8191,21000.0
2014-12-18 13:45:00,66.84,66.87,66.81,66.82,21000.0,50.8191,50.8419,50.7963,50.8039,21000.0
2014-12-18 13:50:00,66.82,66.86,66.81,66.86,13700.0,50.8039,50.8343,50.7963,50.8343,13700.0
2014-12-18 13:55:00,66.87,66.87,66.82,66.84,11800.0,50.8419,50.8419,50.8039,50.8191,11800.0
2014-12-18 14:00:00,66.84,66.85,66.76,66.79,26800.0,50.8191,50.8267,50.7582,50.7811,26800.0
2014-12-18 14:05:00,66.78,66.79,66.71,66.77,40200.0,50.7735,50.7811,50.7202,50.7659,40200.0
2014-12-18 14:10:00,66.76,66.79,66.75,66.77,25000.0,50.7582,50.7811,50.7506,50.7659,25000.0
2014-12-18 14:15:00,66.77,66.83,66.77,66.81,29000.0,50.7659,50.8115,50.7659,50.7963,29000.0
2014-12-18 14:20:00,66.81,66.82,66.72,66.77,35700.0,50.7963,50.8039,50.7278,50.7659,35700.0
2014-12-18 14:25:00,66.77,66.8,66.73,66.73,19200.0,50.7659,50.7887,50.7354,50.7354,19200.0
2014-12-18 14:30:00,66.72,66.77,66.69,66.75,33800.0,50.7278,50.7659,50.705,50.7506,33800.0
2014-12-18 14:35:00,66.73,66.81,66.7,66.78,31200.0,50.7354,50.7963,50.7126,50.7735,31200.0
2014-12-18 14:40:00,66.78,66.79,66.72,66.73,21400.0,50.7735,50.7811,50.7278,50.7354,21400.0
2014-12-18 14:45:00,66.73,66.78,66.67,66.72,31100.0,50.7354,50.7735,50.6898,50.7278,31100.0
2014-12-18 14:50:00,66.72,66.8,66.69,66.79,32800.0,50.7278,50.7887,50.705,50.7811,32800.0
2014-12-18 14:55:00,66.77,66.87,66.75,66.85,27900.0,50.7659,50.8419,50.7506,50.8267,27900.0
2014-12-18 15:00:00,66.85,66.89,66.81,66.87,37300.0,50.8267,50.8571,50.7963,50.8419,37300.0
2014-12-18 15:05:00,66.89,66.94,66.86,66.9,53500.0,50.8571,50.8951,50.8343,50.8647,53500.0
2014-12-18 15:10:00,66.91,66.98,66.89,66.97,33100.0,50.8723,50.9255,50.8571,50.9179,33100.0
2014-12-18 15:15:00,66.97,66.98,66.9,66.95,26600.0,50.9179,50.9255,50.8647,50.9027,26600.0
2014-12-18 15:20:00,66.95,66.96,66.88,66.95,49700.0,50.9027,50.9103,50.8495,50.9027,49700.0
2014-12-18 15:25:00,66.96,66.99,66.9,66.95,38600.0,50.9103,50.9331,50.8647,50.9027,38600.0
2014-12-18 15:30:00,66.95,67.02,66.92,66.96,51000.0,50.9027,50.9559,50.8799,50.9103,51000.0
2014-12-18 15:35:00,66.97,67.05,66.94,67.04,61000.0,50.9179,50.9787,50.8951,50.9711,61000.0
2014-12-18 15:40:00,67.05,67.17,67.04,67.1,64800.0,50.9787,51.07,50.9711,51.0168,64800.0
2014-12-18 15:45:00,67.11,67.22,67.1,67.21,129100.0,51.0244,51.108,51.0168,51.1004,129100.0
2014-12-18 15:50:00,67.22,67.34,67.2,67.33,125400.0,51.108,51.1992,51.0928,51.1916,125400.0
2014-12-18 15:55:00,67.32,67.46,67.31,67.44,210600.0,51.184,51.2905,51.1764,51.2753,210600.0
2014-12-19 09:30:00,67.62,68.04,67.6,68.01,739400.0,51.4121,51.7314,51.3969,51.7086,739400.0
2014-12-19 09:35:00,67.96,68.07,67.7,67.95,27400.0,51.6706,51.7543,51.4729,51.663,27400.0
2014-12-19 09:40:00,67.95,68.0,67.89,67.96,23800.0,51.663,51.701,51.6174,51.6706,23800.0
2014-12-19 09:45:00,67.96,68.11,67.95,68.06,37700.0,51.6706,51.7847,51.663,51.7467,37700.0
2014-12-19 09:50:00,68.04,68.16,67.97,68.16,32500.0,51.7314,51.8227,51.6782,51.8227,32500.0
2014-12-19 09:55:00,68.16,68.42,68.15,68.39,44000.0,51.8227,52.0204,51.8151,51.9976,44000.0
2014-12-19 10:00:00,68.43,68.45,68.26,68.44,22600.0,52.028,52.0432,51.8987,52.0356,22600.0
2014-12-19 10:05:00,68.42,68.55,68.42,68.55,28000.0,52.0204,52.1192,52.0204,52.1192,28000.0
2014-12-19 10:10:00,68.55,68.55,68.35,68.46,22800.0,52.1192,52.1192,51.9671,52.0508,22800.0
2014-12-19 10:15:00,68.45,68.46,68.26,68.3,19000.0,52.0432,52.0508,51.8987,51.9291,19000.0
2014-12-19 10:20:00,68.28,68.4,68.2,68.4,29300.0,51.9139,52.0052,51.8531,52.0052,29300.0
2014-12-19 10:25:00,68.38,68.42,68.33,68.42,32400.0,51.99,52.0204,51.9519,52.0204,32400.0
2014-12-19 10:30:00,68.41,68.51,68.35,68.51,56600.0,52.0128,52.0888,51.9671,52.0888,56600.0
2014-12-19 10:35:00,68.5,68.63,68.47,68.61,42800.0,52.0812,52.18,52.0584,52.1648,42800.0
2014-12-19 10:40:00,68.62,68.78,68.61,68.73,51800.0,52.1724,52.2941,52.1648,52.2561,51800.0
2014-12-19 10:45:00,68.73,68.75,68.67,68.71,46200.0,52.2561,52.2713,52.2104,52.2409,46200.0
2014-12-19 10:50:00,68.74,68.77,68.67,68.73,35700.0,52.2637,52.2865,52.2104,52.2561,35700.0
2014-12-19 10:55:00,68.74,68.77,68.71,68.76,48200.0,52.2637,52.2865,52.2409,52.2789,48200.0
2014-12-19 11:00:00,68.76,68.78,68.72,68.76,32400.0,52.2789,52.2941,52.2485,52.2789,32400.0
2014-12-19 11:05:00,68.76,68.87,68.74,68.86,40000.0,52.2789,52.3625,52.2637,52.3549,40000.0
2014-12-19 11:10:00,68.85,68.9,68.84,68.86,25400.0,52.3473,52.3853,52.3397,52.3549,25400.0
2014-12-19 11:15:00,68.87,69.0,68.85,68.89,53300.0,52.3625,52.4613,52.3473,52.3777,53300.0
2014-12-19 11:20:00,68.89,68.94,68.88,68.89,15800.0,52.3777,52.4157,52.3701,52.3777,15800.0
2014-12-19 11:25:00,68.9,68.99,68.88,68.93,18800.0,52.3853,52.4537,52.3701,52.4081,18800.0
2014-12-19 11:30:00,68.93,68.93,68.83,68.87,21600.0,52.4081,52.4081,52.3321,52.3625,21600.0
2014-12-19 11:35:00,68.88,68.89,68.83,68.85,15100.0,52.3701,52.3777,52.3321,52.3473,15100.0
2014-12-19 11:40:00,68.86,68.9,68.84,68.86,15800.0,52.3549,52.3853,52.3397,52.3549,15800.0
2014-12-19 11:45:00,68.86,68.88,68.82,68.84,19000.0,52.3549,52.3701,52.3245,52.3397,19000.0
2014-12-19 11:50:00,68.84,68.85,68.8,68.83,15300.0,52.3397,52.3473,52.3093,52.3321,15300.0
2014-12-19 11:55:00,68.84,68.88,68.81,68.85,38000.0,52.3397,52.3701,52.3169,52.3473,38000.0
2014-12-19 12:00:00,68.85,68.92,68.82,68.86,81600.0,52.3473,52.4005,52.3245,52.3549,81600.0
2014-12-19 12:05:00,68.86,68.95,68.86,68.9,23100.0,52.3549,52.4233,52.3549,52.3853,23100.0
2014-12-19 12:10:00,68.88,68.9,68.84,68.87,19000.0,52.3701,52.3853,52.3397,52.3625,19000.0
2014-12-19 12:15:00,68.88,68.96,68.87,68.92,19600.0,52.3701,52.4309,52.3625,52.4005,19600.0
2014-12-19 12:20:00,68.92,68.94,68.83,68.83,23600.0,52.4005,52.4157,52.3321,52.3321,23600.0
2014-12-19 12:25:00,68.85,68.88,68.83,68.84,23400.0,52.3473,52.3701,52.3321,52.3397,23400.0
2014-12-19 12:30:00,68.84,68.85,68.78,68.81,29300.0,52.3397,52.3473,52.2941,52.3169,29300.0
2014-12-19 12:35:00,68.81,68.85,68.78,68.84,15900.0,52.3169,52.3473,52.2941,52.3397,15900.0
2014-12-19 12:40:00,68.83,68.84,68.73,68.8,11400.0,52.3321,52.3397,52.2561,52.3093,11400.0
2014-12-19 12:45:00,68.81,68.85,68.78,68.83,9700.0,52.3169,52.3473,52.2941,52.3321,9700.0
2014-12-19 12:50:00,68.83,68.87,68.79,68.79,13100.0,52.3321,52.3625,52.3017,52.3017,13100.0
2014-12-19 12:55:00,68.79,68.82,68.76,68.76,12800.0,52.3017,52.3245,52.2789,52.2789,12800.0
2014-12-19 13:00:00,68.76,68.81,68.75,68.75,13400.0,52.2789,52.3169,52.2713,52.2713,13400.0
2014-12-19 13:05:00,68.75,68.83,68.74,68.77,15300.0,52.2713,52.3321,52.2637,52.2865,15300.0
2014-12-19 13:10:00,68.76,68.78,68.75,68.77,7100.0,52.2789,52.2941,52.2713,52.2865,7100.0
2014-12-19 13:15:00,68.76,68.78,68.7,68.72,17700.0,52.2789,52.2941,52.2332,52.2485,17700.0
2014-12-19 13:20:00,68.73,68.74,68.66,68.74,31700.0,52.2561,52.2637,52.2028,52.2637,31700.0
2014-12-19 13:25:00,68.75,68.82,68.73,68.8,13700.0,52.2713,52.3245,52.2561,52.3093,13700.0
2014-12-19 13:30:00,68.81,68.88,68.8,68.81,12400.0,52.3169,52.3701,52.3093,52.3169,12400.0
2014-12-19 13:35:00,68.81,68.83,68.78,68.83,22200.0,52.3169,52.3321,52.2941,52.3321,22200.0
2014-12-19 13:40:00,68.83,68.89,68.82,68.82,19200.0,52.3321,52.3777,52.3245,52.3245,19200.0
2014-12-19 13:45:00,68.82,68.85,68.79,68.79,16200.0,52.3245,52.3473,52.3017,52.3017,16200.0
2014-12-19 13:50:00,68.79,68.85,68.78,68.85,27200.0,52.3017,52.3473,52.2941,52.3473,27200.0
2014-12-19 13:55:00,68.85,68.85,68.77,68.8,17700.0,52.3473,52.3473,52.2865,52.3093,17700.0
2014-12-19 14:00:00,68.8,68.83,68.79,68.83,26900.0,52.3093,52.3321,52.3017,52.3321,26900.0
2014-12-19 14:05:00,68.83,68.86,68.81,68.84,17300.0,52.3321,52.3549,52.3169,52.3397,17300.0
2014-12-19 14:10:00,68.84,68.86,68.76,68.8,38300.0,52.3397,52.3549,52.2789,52.3093,38300.0
2014-12-19 14:15:00,68.79,68.79,68.73,68.74,14300.0,52.3017,52.3017,52.2561,52.2637,14300.0
2014-12-19 14:20:00,68.73,68.74,68.67,68.7,17300.0,52.2561,52.2637,52.2104,52.2332,17300.0
2014-12-19 14:25:00,68.7,68.7,68.67,68.7,13000.0,52.2332,52.2332,52.2104,52.2332,13000.0
2014-12-19 14:30:00,68.69,68.75,68.68,68.72,18900.0,52.2256,52.2713,52.218,52.2485,18900.0
2014-12-19 14:35:00,68.73,68.77,68.72,68.77,18300.0,52.2561,52.2865,52.2485,52.2865,18300.0
2014-12-19 14:40:00,68.77,68.87,68.75,68.86,28200.0,52.2865,52.3625,52.2713,52.3549,28200.0
2014-12-19 14:45:00,68.87,68.94,68.86,68.94,17300.0,52.3625,52.4157,52.3549,52.4157,17300.0
2014-12-19 14:50:00,68.94,69.0,68.93,69.0,24100.0,52.4157,52.4613,52.4081,52.4613,24100.0
2014-12-19 14:55:00,69.0,69.04,68.97,69.0,29800.0,52.4613,52.4918,52.4385,52.4613,29800.0
2014-12-19 15:00:00,69.0,69.05,68.97,68.98,31100.0,52.4613,52.4994,52.4385,52.4461,31100.0
2014-12-19 15:05:00,68.98,68.99,68.9,68.98,17800.0,52.4461,52.4537,52.3853,52.4461,17800.0
2014-12-19 15:10:00,68.97,69.04,68.86,69.0,35100.0,52.4385,52.4918,52.3549,52.4613,35100.0
2014-12-19 15:15:00,69.02,69.03,68.96,68.99,22500.0,52.4765,52.4842,52.4309,52.4537,22500.0
2014-12-19 15:20:00,68.98,69.04,68.96,68.96,37100.0,52.4461,52.4918,52.4309,52.4309,37100.0
2014-12-19 15:25:00,68.97,69.03,68.95,69.02,29500.0,52.4385,52.4842,52.4233,52.4765,29500.0
2014-12-19 15:30:00,69.02,69.1,69.01,69.05,49500.0,52.4765,52.5374,52.4689,52.4994,49500.0
2014-12-19 15:35:00,69.06,69.15,69.03,69.08,46200.0,52.507,52.5754,52.4842,52.5222,46200.0
2014-12-19 15:40:00,69.08,69.1,69.03,69.04,52500.0,52.5222,52.5374,52.4842,52.4918,52500.0
2014-12-19 15:45:00,69.05,69.12,69.03,69.1,151600.0,52.4994,52.5526,52.4842,52.5374,151600.0
2014-12-19 15:50:00,69.1,69.16,69.08,69.12,194500.0,52.5374,52.583,52.5222,52.5526,194500.0
2014-12-19 15:55:00,69.12,69.26,69.12,69.15,236000.0,52.5526,52.659,52.5526,52.5754,236000.0
2014-12-22 09:30:00,69.61,69.99,69.41,69.49,150800.0,52.9251,53.214,52.7731,52.8339,150800.0
2014-12-22 09:35:00,69.5,69.61,69.28,69.3,39700.0,52.8415,52.9251,52.6742,52.6894,39700.0
2014-12-22 09:40:00,69.28,69.3,69.14,69.2,25400.0,52.6742,52.6894,52.5678,52.6134,25400.0
2014-12-22 09:45:00,69.23,69.43,69.16,69.39,57300.0,52.6362,52.7883,52.583,52.7579,57300.0
2014-12-22 09:50:00,69.39,69.47,69.38,69.42,19000.0,52.7579,52.8187,52.7503,52.7807,19000.0
2014-12-22 09:55:00,69.42,69.47,69.37,69.46,16700.0,52.7807,52.8187,52.7427,52.8111,16700.0
2014-12-22 10:00:00,69.47,69.48,69.27,69.3,25400.0,52.8187,52.8263,52.6666,52.6894,25400.0
2014-12-22 10:05:00,69.3,69.55,69.27,69.51,25100.0,52.6894,52.8795,52.6666,52.8491,25100.0
2014-12-22 10:10:00,69.5,69.53,69.44,69.47,20300.0,52.8415,52.8643,52.7959,52.8187,20300.0
2014-12-22 10:15:00,69.46,69.48,69.38,69.4,27700.0,52.8111,52.8263,52.7503,52.7655,27700.0
2014-12-22 10:20:00,69.37,69.49,69.34,69.45,15000.0,52.7427,52.8339,52.7198,52.8035,15000.0
2014-12-22 10:25:00,69.45,69.48,69.37,69.39,14700.0,52.8035,52.8263,52.7427,52.7579,14700.0
2014-12-22 10:30:00,69.4,69.41,69.3,69.34,32500.0,52.7655,52.7731,52.6894,52.7198,32500.0
2014-12-22 10:35:00,69.32,69.33,69.22,69.22,13000.0,52.7046,52.7122,52.6286,52.6286,13000.0
2014-12-22 10:40:00,69.22,69.23,69.12,69.15,12900.0,52.6286,52.6362,52.5526,52.5754,12900.0
2014-12-22 10:45:00,69.15,69.17,69.03,69.04,19600.0,52.5754,52.5906,52.4842,52.4918,19600.0
2014-12-22 10:50:00,69.05,69.05,68.97,69.01,25300.0,52.4994,52.4994,52.4385,52.4689,25300.0
2014-12-22 10:55:00,69.0,69.09,68.99,69.02,33600.0,52.4613,52.5298,52.4537,52.4765,33600.0
2014-12-22 11:00:00,69.0,69.01,68.92,68.94,16200.0,52.4613,52.4689,52.4005,52.4157,16200.0
2014-12-22 11:05:00,68.94,68.95,68.86,68.88,17700.0,52.4157,52.4233,52.3549,52.3701,17700.0
2014-12-22 11:10:00,68.88,68.89,68.77,68.8,37300.0,52.3701,52.3777,52.2865,52.3093,37300.0
2014-12-22 11:15:00,68.8,68.85,68.74,68.79,27400.0,52.3093,52.3473,52.2637,52.3017,27400.0
2014-12-22 11:20:00,68.8,68.83,68.7,68.71,45400.0,52.3093,52.3321,52.2332,52.2409,45400.0
2014-12-22 11:25:00,68.72,68.79,68.65,68.74,36000.0,52.2485,52.3017,52.1952,52.2637,36000.0
2014-12-22 11:30:00,68.75,68.77,68.69,68.69,16900.0,52.2713,52.2865,52.2256,52.2256,16900.0
2014-12-22 11:35:00,68.7,68.7,68.57,68.61,21300.0,52.2332,52.2332,52.1344,52.1648,21300.0
2014-12-22 11:40:00,68.6,68.67,68.51,68.61,77700.0,52.1572,52.2104,52.0888,52.1648,77700.0
2014-12-22 11:45:00,68.62,68.62,68.51,68.54,24200.0,52.1724,52.1724,52.0888,52.1116,24200.0
2014-12-22 11:50:00,68.53,68.55,68.51,68.52,20600.0,52.104,52.1192,52.0888,52.0964,20600.0
2014-12-22 11:55:00,68.52,68.65,68.51,68.65,61200.0,52.0964,52.1952,52.0888,52.1952,61200.0
2014-12-22 12:00:00,68.65,68.7,68.6,68.65,19200.0,52.1952,52.2332,52.1572,52.1952,19200.0
2014-12-22 12:05:00,68.67,68.76,68.67,68.75,15300.0,52.2104,52.2789,52.2104,52.2713,15300.0
2014-12-22 12:10:00,68.74,68.79,68.7,68.7,12500.0,52.2637,52.3017,52.2332,52.2332,12500.0
2014-12-22 12:15:00,68.71,68.73,68.69,68.72,17500.0,52.2409,52.2561,52.2256,52.2485,17500.0
2014-12-22 12:20:00,68.73,68.78,68.69,68.78,12900.0,52.2561,52.2941,52.2256,52.2941,12900.0
2014-12-22 12:25:00,68.78,68.78,68.73,68.75,10200.0,52.2941,52.2941,52.2561,52.2713,10200.0
2014-12-22 12:30:00,68.74,68.75,68.66,68.67,11500.0,52.2637,52.2713,52.2028,52.2104,11500.0
2014-12-22 12:35:00,68.67,68.68,68.58,68.68,19100.0,52.2104,52.218,52.142,52.218,19100.0
2014-12-22 12:40:00,68.68,68.71,68.67,68.69,12200.0,52.218,52.2409,52.2104,52.2256,12200.0
2014-12-22 12:45:00,68.7,68.86,68.69,68.8,22800.0,52.2332,52.3549,52.2256,52.3093,22800.0
2014-12-22 12:50:00,68.82,68.83,68.78,68.81,13100.0,52.3245,52.3321,52.2941,52.3169,13100.0
2014-12-22 12:55:00,68.82,68.88,68.82,68.82,6200.0,52.3245,52.3701,52.3245,52.3245,6200.0
2014-12-22 13:00:00,68.81,68.83,68.78,68.78,9300.0,52.3169,52.3321,52.2941,52.2941,9300.0
2014-12-22 13:05:00,68.77,68.78,68.74,68.76,16400.0,52.2865,52.2941,52.2637,52.2789,16400.0
2014-12-22 13:10:00,68.77,68.77,68.71,68.74,16900.0,52.2865,52.2865,52.2409,52.2637,16900.0
2014-12-22 13:15:00,68.74,68.79,68.73,68.75,13400.0,52.2637,52.3017,52.2561,52.2713,13400.0
2014-12-22 13:20:00,68.75,68.77,68.73,68.75,16900.0,52.2713,52.2865,52.2561,52.2713,16900.0
2014-12-22 13:25:00,68.76,68.78,68.74,68.76,16100.0,52.2789,52.2941,52.2637,52.2789,16100.0
2014-12-22 13:30:00,68.76,68.76,68.62,68.68,20900.0,52.2789,52.2789,52.1724,52.218,20900.0
2014-12-22 13:35:00,68.68,68.79,68.68,68.78,11600.0,52.218,52.3017,52.218,52.2941,11600.0
2014-12-22 13:40:00,68.78,68.78,68.73,68.73,14000.0,52.2941,52.2941,52.2561,52.2561,14000.0
2014-12-22 13:45:00,68.74,68.76,68.69,68.69,17000.0,52.2637,52.2789,52.2256,52.2256,17000.0
2014-12-22 13:50:00,68.68,68.69,68.65,68.65,16500.0,52.218,52.2256,52.1952,52.1952,16500.0
2014-12-22 13:55:00,68.65,68.65,68.59,68.63,26900.0,52.1952,52.1952,52.1496,52.18,26900.0
2014-12-22 14:00:00,68.63,68.76,68.62,68.75,59800.0,52.18,52.2789,52.1724,52.2713,59800.0
2014-12-22 14:05:00,68.75,68.77,68.74,68.76,13500.0,52.2713,52.2865,52.2637,52.2789,13500.0
2014-12-22 14:10:00,68.76,68.76,68.72,68.74,11500.0,52.2789,52.2789,52.2485,52.2637,11500.0
2014-12-22 14:15:00,68.73,68.74,68.71,68.73,25200.0,52.2561,52.2637,52.2409,52.2561,25200.0
2014-12-22 14:20:00,68.72,68.76,68.72,68.76,14800.0,52.2485,52.2789,52.2485,52.2789,14800.0
2014-12-22 14:25:00,68.75,68.78,68.75,68.76,15500.0,52.2713,52.2941,52.2713,52.2789,15500.0
2014-12-22 14:30:00,68.77,68.83,68.76,68.81,168300.0,52.2865,52.3321,52.2789,52.3169,168300.0
2014-12-22 14:35:00,68.81,68.82,68.77,68.79,17700.0,52.3169,52.3245,52.2865,52.3017,17700.0
2014-12-22 14:40:00,68.78,68.88,68.78,68.88,20500.0,52.2941,52.3701,52.2941,52.3701,20500.0
2014-12-22 14:45:00,68.88,68.94,68.88,68.92,19000.0,52.3701,52.4157,52.3701,52.4005,19000.0
2014-12-22 14:50:00,68.91,68.94,68.91,68.94,12300.0,52.3929,52.4157,52.3929,52.4157,12300.0
2014-12-22 14:55:00,68.94,69.01,68.87,69.01,40800.0,52.4157,52.4689,52.3625,52.4689,40800.0
2014-12-22 15:00:00,69.0,69.13,69.0,69.12,29300.0,52.4613,52.5602,52.4613,52.5526,29300.0
2014-12-22 15:05:00,69.12,69.15,69.07,69.07,31200.0,52.5526,52.5754,52.5146,52.5146,31200.0
2014-12-22 15:10:00,69.07,69.12,69.07,69.07,38000.0,52.5146,52.5526,52.5146,52.5146,38000.0
2014-12-22 15:15:00,69.07,69.12,69.06,69.11,59300.0,52.5146,52.5526,52.507,52.545,59300.0
2014-12-22 15:20:00,69.11,69.12,69.04,69.05,60300.0,52.545,52.5526,52.4918,52.4994,60300.0
2014-12-22 15:25:00,69.05,69.05,69.0,69.05,61100.0,52.4994,52.4994,52.4613,52.4994,61100.0
2014-12-22 15:30:00,69.05,69.11,69.03,69.09,109100.0,52.4994,52.545,52.4842,52.5298,109100.0
2014-12-22 15:35:00,69.1,69.11,68.99,69.0,67300.0,52.5374,52.545,52.4537,52.4613,67300.0
2014-12-22 15:40:00,69.0,69.02,68.99,69.01,42900.0,52.4613,52.4765,52.4537,52.4689,42900.0
2014-12-22 15:45:00,69.01,69.06,68.92,69.0,54800.0,52.4689,52.507,52.4005,52.4613,54800.0
2014-12-22 15:50:00,68.99,69.01,68.9,68.99,49300.0,52.4537,52.4689,52.3853,52.4537,49300.0
2014-12-22 15:55:00,68.98,69.07,68.91,69.07,130600.0,52.4461,52.5146,52.3929,52.5146,130600.0
2014-12-23 09:30:00,69.57,69.6,69.33,69.54,100600.0,52.8947,52.9175,52.7122,52.8719,100600.0
2014-12-23 09:35:00,69.52,69.6,69.43,69.55,15200.0,52.8567,52.9175,52.7883,52.8795,15200.0
2014-12-23 09:40:00,69.58,69.91,69.58,69.91,30500.0,52.9023,53.1532,52.9023,53.1532,30500.0
2014-12-23 09:45:00,69.93,69.94,69.8,69.9,12500.0,53.1684,53.176,53.0696,53.1456,12500.0
2014-12-23 09:50:00,69.94,70.16,69.94,70.07,38800.0,53.176,53.3433,53.176,53.2749,38800.0
2014-12-23 09:55:00,70.06,70.33,70.04,70.17,40800.0,53.2673,53.4726,53.2521,53.3509,40800.0
2014-12-23 10:00:00,70.21,70.28,70.1,70.25,23000.0,53.3813,53.4345,53.2977,53.4117,23000.0
2014-12-23 10:05:00,70.26,70.51,70.25,70.47,35700.0,53.4193,53.6094,53.4117,53.579,35700.0
2014-12-23 10:10:00,70.49,70.5,70.27,70.27,36700.0,53.5942,53.6018,53.4269,53.4269,36700.0
2014-12-23 10:15:00,70.25,70.31,70.19,70.23,28300.0,53.4117,53.4573,53.3661,53.3965,28300.0
2014-12-23 10:20:00,70.21,70.35,70.21,70.34,19600.0,53.3813,53.4878,53.3813,53.4802,19600.0
2014-12-23 10:25:00,70.35,70.39,70.33,70.34,12300.0,53.4878,53.5182,53.4726,53.4802,12300.0
2014-12-23 10:30:00,70.32,70.32,70.25,70.27,16300.0,53.465,53.465,53.4117,53.4269,16300.0
2014-12-23 10:35:00,70.29,70.3,70.17,70.17,13500.0,53.4421,53.4497,53.3509,53.3509,13500.0
2014-12-23 10:40:00,70.16,70.23,70.14,70.19,17900.0,53.3433,53.3965,53.3281,53.3661,17900.0
2014-12-23 10:45:00,70.19,70.19,70.04,70.04,17100.0,53.3661,53.3661,53.2521,53.2521,17100.0
2014-12-23 10:50:00,70.04,70.04,69.91,69.97,22500.0,53.2521,53.2521,53.1532,53.1988,22500.0
2014-12-23 10:55:00,69.97,70.01,69.92,69.98,14900.0,53.1988,53.2293,53.1608,53.2064,14900.0
2014-12-23 11:00:00,69.98,70.0,69.91,70.0,21500.0,53.2064,53.2217,53.1532,53.2217,21500.0
2014-12-23 11:05:00,69.97,70.02,69.94,69.94,25800.0,53.1988,53.2369,53.176,53.176,25800.0
2014-12-23 11:10:00,69.95,70.0,69.91,69.91,11400.0,53.1836,53.2217,53.1532,53.1532,11400.0
2014-12-23 11:15:00,69.92,69.92,69.85,69.87,9700.0,53.1608,53.1608,53.1076,53.1228,9700.0
2014-12-23 11:20:00,69.87,69.88,69.82,69.85,12300.0,53.1228,53.1304,53.0848,53.1076,12300.0
2014-12-23 11:25:00,69.83,69.85,69.77,69.8,14000.0,53.0924,53.1076,53.0468,53.0696,14000.0
2014-12-23 11:30:00,69.79,69.84,69.78,69.83,19800.0,53.062,53.1,53.0544,53.0924,19800.0
2014-12-23 11:35:00,69.84,69.85,69.78,69.82,6100.0,53.1,53.1076,53.0544,53.0848,6100.0
2014-12-23 11:40:00,69.81,69.83,69.78,69.8,12400.0,53.0772,53.0924,53.0544,53.0696,12400.0
2014-12-23 11:45:00,69.79,69.79,69.71,69.74,21600.0,53.062,53.062,53.0012,53.024,21600.0
2014-12-23 11:50:00,69.75,69.76,69.67,69.67,12800.0,53.0316,53.0392,52.9707,52.9707,12800.0
2014-12-23 11:55:00,69.67,69.84,69.67,69.78,18700.0,52.9707,53.1,52.9707,53.0544,18700.0
2014-12-23 12:00:00,69.76,69.79,69.71,69.71,11900.0,53.0392,53.062,53.0012,53.0012,11900.0
2014-12-23 12:05:00,69.72,69.75,69.69,69.72,9600.0,53.0088,53.0316,52.986,53.0088,9600.0
2014-12-23 12:10:00,69.72,69.73,69.66,69.67,11500.0,53.0088,53.0164,52.9631,52.9707,11500.0
2014-12-23 12:15:00,69.68,69.75,69.65,69.75,10700.0,52.9784,53.0316,52.9555,53.0316,10700.0
2014-12-23 12:20:00,69.76,69.84,69.76,69.83,10000.0,53.0392,53.1,53.0392,53.0924,10000.0
2014-12-23 12:25:00,69.83,69.86,69.82,69.85,10900.0,53.0924,53.1152,53.0848,53.1076,10900.0
2014-12-23 12:30:00,69.84,69.84,69.73,69.73,9200.0,53.1,53.1,53.0164,53.0164,9200.0
2014-12-23 12:35:00,69.73,69.83,69.73,69.8,7000.0,53.0164,53.0924,53.0164,53.0696,7000.0
2014-12-23 12:40:00,69.8,69.8,69.76,69.77,8000.0,53.0696,53.0696,53.0392,53.0468,8000.0
2014-12-23 12:45:00,69.76,69.87,69.73,69.84,34100.0,53.0392,53.1228,53.0164,53.1,34100.0
2014-12-23 12:50:00,69.85,69.86,69.81,69.81,7700.0,53.1076,53.1152,53.0772,53.0772,7700.0
2014-12-23 12:55:00,69.81,69.83,69.79,69.79,8800.0,53.0772,53.0924,53.062,53.062,8800.0
2014-12-23 13:00:00,69.79,69.8,69.74,69.74,10300.0,53.062,53.0696,53.024,53.024,10300.0
2014-12-23 13:05:00,69.74,69.76,69.71,69.74,10500.0,53.024,53.0392,53.0012,53.024,10500.0
2014-12-23 13:10:00,69.74,69.83,69.71,69.82,13500.0,53.024,53.0924,53.0012,53.0848,13500.0
2014-12-23 13:15:00,69.81,69.82,69.78,69.8,7600.0,53.0772,53.0848,53.0544,53.0696,7600.0
2014-12-23 13:20:00,69.81,69.81,69.71,69.71,24000.0,53.0772,53.0772,53.0012,53.0012,24000.0
2014-12-23 13:25:00,69.71,69.73,69.64,69.65,11700.0,53.0012,53.0164,52.9479,52.9555,11700.0
2014-12-23 13:30:00,69.66,69.67,69.61,69.62,15500.0,52.9631,52.9707,52.9251,52.9327,15500.0
2014-12-23 13:35:00,69.62,69.62,69.55,69.57,27800.0,52.9327,52.9327,52.8795,52.8947,27800.0
2014-12-23 13:40:00,69.58,69.65,69.57,69.64,9600.0,52.9023,52.9555,52.8947,52.9479,9600.0
2014-12-23 13:45:00,69.66,69.68,69.6,69.61,11900.0,52.9631,52.9784,52.9175,52.9251,11900.0
2014-12-23 13:50:00,69.62,69.62,69.55,69.55,5600.0,52.9327,52.9327,52.8795,52.8795,5600.0
2014-12-23 13:55:00,69.55,69.55,69.49,69.54,16400.0,52.8795,52.8795,52.8339,52.8719,16400.0
2014-12-23 14:00:00,69.53,69.55,69.51,69.53,13900.0,52.8643,52.8795,52.8491,52.8643,13900.0
2014-12-23 14:05:00,69.52,69.56,69.52,69.55,8800.0,52.8567,52.8871,52.8567,52.8795,8800.0
2014-12-23 14:10:00,69.54,69.55,69.5,69.52,17200.0,52.8719,52.8795,52.8415,52.8567,17200.0
2014-12-23 14:15:00,69.52,69.55,69.51,69.53,10000.0,52.8567,52.8795,52.8491,52.8643,10000.0
2014-12-23 14:20:00,69.53,69.57,69.53,69.55,14100.0,52.8643,52.8947,52.8643,52.8795,14100.0
2014-12-23 14:25:00,69.55,69.56,69.49,69.5,13200.0,52.8795,52.8871,52.8339,52.8415,13200.0
2014-12-23 14:30:00,69.51,69.56,69.51,69.54,11800.0,52.8491,52.8871,52.8491,52.8719,11800.0
2014-12-23 14:35:00,69.53,69.56,69.52,69.56,15200.0,52.8643,52.8871,52.8567,52.8871,15200.0
2014-12-23 14:40:00,69.56,69.57,69.53,69.54,16200.0,52.8871,52.8947,52.8643,52.8719,16200.0
2014-12-23 14:45:00,69.55,69.57,69.53,69.55,17500.0,52.8795,52.8947,52.8643,52.8795,17500.0
2014-12-23 14:50:00,69.56,69.57,69.52,69.57,47100.0,52.8871,52.8947,52.8567,52.8947,47100.0
2014-12-23 14:55:00,69.57,69.57,69.48,69.48,23100.0,52.8947,52.8947,52.8263,52.8263,23100.0
2014-12-23 15:00:00,69.49,69.57,69.49,69.53,13300.0,52.8339,52.8947,52.8339,52.8643,13300.0
2014-12-23 15:05:00,69.54,69.56,69.49,69.51,26800.0,52.8719,52.8871,52.8339,52.8491,26800.0
2014-12-23 15:10:00,69.51,69.53,69.45,69.45,40900.0,52.8491,52.8643,52.8035,52.8035,40900.0
2014-12-23 15:15:00,69.46,69.46,69.43,69.45,15600.0,52.8111,52.8111,52.7883,52.8035,15600.0
2014-12-23 15:20:00,69.44,69.45,69.31,69.33,65000.0,52.7959,52.8035,52.697,52.7122,65000.0
2014-12-23 15:25:00,69.34,69.36,69.25,69.27,46700.0,52.7198,52.7351,52.6514,52.6666,46700.0
2014-12-23 15:30:00,69.28,69.41,69.27,69.4,23500.0,52.6742,52.7731,52.6666,52.7655,23500.0
2014-12-23 15:35:00,69.39,69.42,69.37,69.4,22300.0,52.7579,52.7807,52.7427,52.7655,22300.0
2014-12-23 15:40:00,69.39,69.42,69.38,69.39,31200.0,52.7579,52.7807,52.7503,52.7579,31200.0
2014-12-23 15:45:00,69.4,69.43,69.38,69.42,47600.0,52.7655,52.7883,52.7503,52.7807,47600.0
2014-12-23 15:50:00,69.42,69.49,69.41,69.48,47500.0,52.7807,52.8339,52.7731,52.8263,47500.0
2014-12-23 15:55:00,69.48,69.49,69.36,69.37,66100.0,52.8263,52.8339,52.7351,52.7427,66100.0
2014-12-24 09:30:00,69.56,69.73,69.41,69.46,29500.0,52.8871,53.0164,52.7731,52.8111,29500.0
2014-12-24 09:35:00,69.47,69.49,69.22,69.26,11900.0,52.8187,52.8339,52.6286,52.659,11900.0
2014-12-24 09:40:00,69.31,69.33,69.16,69.27,16800.0,52.697,52.7122,52.583,52.6666,16800.0
2014-12-24 09:45:00,69.24,69.38,69.21,69.35,16000.0,52.6438,52.7503,52.621,52.7275,16000.0
2014-12-24 09:50:00,69.34,69.39,69.28,69.28,11200.0,52.7198,52.7579,52.6742,52.6742,11200.0
2014-12-24 09:55:00,69.27,69.32,69.24,69.29,14000.0,52.6666,52.7046,52.6438,52.6818,14000.0
2014-12-24 10:00:00,69.35,69.47,69.34,69.43,13000.0,52.7275,52.8187,52.7198,52.7883,13000.0
2014-12-24 10:05:00,69.44,69.64,69.44,69.61,12200.0,52.7959,52.9479,52.7959,52.9251,12200.0
2014-12-24 10:10:00,69.64,69.68,69.62,69.63,11500.0,52.9479,52.9784,52.9327,52.9403,11500.0
2014-12-24 10:15:00,69.65,69.68,69.62,69.64,6900.0,52.9555,52.9784,52.9327,52.9479,6900.0
2014-12-24 10:20:00,69.65,69.69,69.61,69.61,8900.0,52.9555,52.986,52.9251,52.9251,8900.0
2014-12-24 10:25:00,69.6,69.68,69.58,69.68,7100.0,52.9175,52.9784,52.9023,52.9784,7100.0
2014-12-24 10:30:00,69.69,69.7,69.62,69.62,12100.0,52.986,52.9936,52.9327,52.9327,12100.0
2014-12-24 10:35:00,69.65,69.77,69.63,69.67,29800.0,52.9555,53.0468,52.9403,52.9707,29800.0
2014-12-24 10:40:00,69.67,69.69,69.6,69.63,5900.0,52.9707,52.986,52.9175,52.9403,5900.0
2014-12-24 10:45:00,69.61,69.61,69.43,69.44,6600.0,52.9251,52.9251,52.7883,52.7959,6600.0
2014-12-24 10:50:00,69.43,69.46,69.4,69.43,12800.0,52.7883,52.8111,52.7655,52.7883,12800.0
2014-12-24 10:55:00,69.43,69.43,69.37,69.4,8700.0,52.7883,52.7883,52.7427,52.7655,8700.0
2014-12-24 11:00:00,69.4,69.52,69.38,69.5,38400.0,52.7655,52.8567,52.7503,52.8415,38400.0
2014-12-24 11:05:00,69.5,69.57,69.49,69.56,6600.0,52.8415,52.8947,52.8339,52.8871,6600.0
2014-12-24 11:10:00,69.55,69.56,69.51,69.53,5100.0,52.8795,52.8871,52.8491,52.8643,5100.0
2014-12-24 11:15:00,69.52,69.58,69.52,69.53,13800.0,52.8567,52.9023,52.8567,52.8643,13800.0
2014-12-24 11:20:00,69.54,69.54,69.46,69.47,11200.0,52.8719,52.8719,52.8111,52.8187,11200.0
2014-12-24 11:25:00,69.47,69.47,69.41,69.43,23300.0,52.8187,52.8187,52.7731,52.7883,23300.0
2014-12-24 11:30:00,69.44,69.55,69.44,69.49,9200.0,52.7959,52.8795,52.7959,52.8339,9200.0
2014-12-24 11:35:00,69.51,69.55,69.46,69.53,7300.0,52.8491,52.8795,52.8111,52.8643,7300.0
2014-12-24 11:40:00,69.55,69.65,69.55,69.65,8500.0,52.8795,52.9555,52.8795,52.9555,8500.0
2014-12-24 11:45:00,69.67,69.71,69.65,69.71,8900.0,52.9707,53.0012,52.9555,53.0012,8900.0
2014-12-24 11:50:00,69.7,69.71,69.66,69.7,11000.0,52.9936,53.0012,52.9631,52.9936,11000.0
2014-12-24 11:55:00,69.7,69.76,69.69,69.75,11600.0,52.9936,53.0392,52.986,53.0316,11600.0
2014-12-24 12:00:00,69.73,69.73,69.7,69.72,7700.0,53.0164,53.0164,52.9936,53.0088,7700.0
2014-12-24 12:05:00,69.72,69.72,69.63,69.64,9300.0,53.0088,53.0088,52.9403,52.9479,9300.0
2014-12-24 12:10:00,69.64,69.64,69.58,69.59,10100.0,52.9479,52.9479,52.9023,52.9099,10100.0
2014-12-24 12:15:00,69.58,69.58,69.5,69.52,16600.0,52.9023,52.9023,52.8415,52.8567,16600.0
2014-12-24 12:20:00,69.52,69.52,69.47,69.48,9700.0,52.8567,52.8567,52.8187,52.8263,9700.0
2014-12-24 12:25:00,69.48,69.48,69.43,69.46,10600.0,52.8263,52.8263,52.7883,52.8111,10600.0
2014-12-24 12:30:00,69.45,69.46,69.42,69.44,21600.0,52.8035,52.8111,52.7807,52.7959,21600.0
2014-12-24 12:35:00,69.45,69.46,69.36,69.4,10900.0,52.8035,52.8111,52.7351,52.7655,10900.0
2014-12-24 12:40:00,69.39,69.42,69.37,69.41,17400.0,52.7579,52.7807,52.7427,52.7731,17400.0
2014-12-24 12:45:00,69.39,69.41,69.37,69.38,17000.0,52.7579,52.7731,52.7427,52.7503,17000.0
2014-12-24 12:50:00,69.39,69.45,69.38,69.41,28500.0,52.7579,52.8035,52.7503,52.7731,28500.0
2014-12-24 12:55:00,69.39,69.42,69.28,69.31,31800.0,52.7579,52.7807,52.6742,52.697,31800.0
2014-12-26 09:30:00,69.41,69.6,69.36,69.55,16800.0,52.7731,52.9175,52.7351,52.8795,16800.0
2014-12-26 09:35:00,69.7,69.77,69.65,69.77,3200.0,52.9936,53.0468,52.9555,53.0468,3200.0
2014-12-26 09:40:00,69.7,69.78,69.65,69.71,11300.0,52.9936,53.0544,52.9555,53.0012,11300.0
2014-12-26 09:45:00,69.72,69.74,69.64,69.68,4800.0,53.0088,53.024,52.9479,52.9784,4800.0
2014-12-26 09:50:00,69.7,69.74,69.64,69.7,14200.0,52.9936,53.024,52.9479,52.9936,14200.0
2014-12-26 09:55:00,69.7,69.8,69.69,69.78,11900.0,52.9936,53.0696,52.986,53.0544,11900.0
2014-12-26 10:00:00,69.8,69.85,69.71,69.74,7700.0,53.0696,53.1076,53.0012,53.024,7700.0
2014-12-26 10:05:00,69.75,69.77,69.71,69.75,12700.0,53.0316,53.0468,53.0012,53.0316,12700.0
2014-12-26 10:10:00,69.75,69.86,69.71,69.86,10700.0,53.0316,53.1152,53.0012,53.1152,10700.0
2014-12-26 10:15:00,69.86,69.88,69.82,69.88,3000.0,53.1152,53.1304,53.0848,53.1304,3000.0
2014-12-26 10:20:00,69.87,69.92,69.86,69.9,6000.0,53.1228,53.1608,53.1152,53.1456,6000.0
2014-12-26 10:25:00,69.88,69.89,69.8,69.88,13800.0,53.1304,53.138,53.0696,53.1304,13800.0
2014-12-26 10:30:00,69.86,69.87,69.79,69.82,8500.0,53.1152,53.1228,53.062,53.0848,8500.0
2014-12-26 10:35:00,69.8,69.83,69.76,69.77,9300.0,53.0696,53.0924,53.0392,53.0468,9300.0
2014-12-26 10:40:00,69.78,69.81,69.75,69.81,12100.0,53.0544,53.0772,53.0316,53.0772,12100.0
2014-12-26 10:45:00,69.82,69.87,69.81,69.83,3800.0,53.0848,53.1228,53.0772,53.0924,3800.0
2014-12-26 10:50:00,69.83,69.83,69.76,69.77,9400.0,53.0924,53.0924,53.0392,53.0468,9400.0
2014-12-26 10:55:00,69.75,69.79,69.73,69.77,4100.0,53.0316,53.062,53.0164,53.0468,4100.0
2014-12-26 11:00:00,69.77,69.8,69.75,69.75,4000.0,53.0468,53.0696,53.0316,53.0316,4000.0
2014-12-26 11:05:00,69.75,69.78,69.74,69.76,5100.0,53.0316,53.0544,53.024,53.0392,5100.0
2014-12-26 11:10:00,69.75,69.8,69.75,69.79,3200.0,53.0316,53.0696,53.0316,53.062,3200.0
2014-12-26 11:15:00,69.79,69.8,69.77,69.79,3500.0,53.062,53.0696,53.0468,53.062,3500.0
2014-12-26 11:20:00,69.78,69.79,69.77,69.77,2600.0,53.0544,53.062,53.0468,53.0468,2600.0
2014-12-26 11:25:00,69.77,69.79,69.75,69.75,7400.0,53.0468,53.062,53.0316,53.0316,7400.0
2014-12-26 11:30:00,69.75,69.79,69.74,69.76,5500.0,53.0316,53.062,53.024,53.0392,5500.0
2014-12-26 11:35:00,69.76,69.78,69.75,69.75,3100.0,53.0392,53.0544,53.0316,53.0316,3100.0
2014-12-26 11:40:00,69.77,69.78,69.75,69.77,2200.0,53.0468,53.0544,53.0316,53.0468,2200.0
2014-12-26 11:45:00,69.79,69.8,69.76,69.77,3600.0,53.062,53.0696,53.0392,53.0468,3600.0
2014-12-26 11:50:00,69.77,69.78,69.77,69.77,900.0,53.0468,53.0544,53.0468,53.0468,900.0
2014-12-26 11:55:00,69.76,69.78,69.74,69.74,6200.0,53.0392,53.0544,53.024,53.024,6200.0
2014-12-26 12:00:00,69.74,69.75,69.69,69.7,12900.0,53.024,53.0316,52.986,52.9936,12900.0
2014-12-26 12:05:00,69.7,69.71,69.69,69.7,9400.0,52.9936,53.0012,52.986,52.9936,9400.0
2014-12-26 12:10:00,69.7,69.72,69.69,69.72,6900.0,52.9936,53.0088,52.986,53.0088,6900.0
2014-12-26 12:15:00,69.72,69.73,69.7,69.71,2300.0,53.0088,53.0164,52.9936,53.0012,2300.0
2014-12-26 12:20:00,69.72,69.72,69.69,69.7,2500.0,53.0088,53.0088,52.986,52.9936,2500.0
2014-12-26 12:25:00,69.7,69.76,69.69,69.73,8500.0,52.9936,53.0392,52.986,53.0164,8500.0
2014-12-26 12:30:00,69.73,69.77,69.69,69.71,6900.0,53.0164,53.0468,52.986,53.0012,6900.0
2014-12-26 12:35:00,69.71,69.73,69.7,69.7,2900.0,53.0012,53.0164,52.9936,52.9936,2900.0
2014-12-26 12:40:00,69.7,69.74,69.7,69.7,4500.0,52.9936,53.024,52.9936,52.9936,4500.0
2014-12-26 12:45:00,69.7,69.72,69.69,69.72,2900.0,52.9936,53.0088,52.986,53.0088,2900.0
2014-12-26 12:50:00,69.72,69.73,69.7,69.71,2600.0,53.0088,53.0164,52.9936,53.0012,2600.0
2014-12-26 12:55:00,69.72,69.76,69.72,69.74,2600.0,53.0088,53.0392,53.0088,53.024,2600.0
2014-12-26 13:00:00,69.73,69.76,69.69,69.7,9600.0,53.0164,53.0392,52.986,52.9936,9600.0
2014-12-26 13:05:00,69.7,69.74,69.69,69.72,14400.0,52.9936,53.024,52.986,53.0088,14400.0
2014-12-26 13:10:00,69.72,69.73,69.7,69.71,2300.0,53.0088,53.0164,52.9936,53.0012,2300.0
2014-12-26 13:15:00,69.71,69.74,69.7,69.74,2700.0,53.0012,53.024,52.9936,53.024,2700.0
2014-12-26 13:20:00,69.74,69.77,69.73,69.75,2200.0,53.024,53.0468,53.0164,53.0316,2200.0
2014-12-26 13:25:00,69.72,69.75,69.72,69.73,6800.0,53.0088,53.0316,53.0088,53.0164,6800.0
2014-12-26 13:30:00,69.72,69.72,69.69,69.71,8100.0,53.0088,53.0088,52.986,53.0012,8100.0
2014-12-26 13:35:00,69.72,69.73,69.7,69.72,3200.0,53.0088,53.0164,52.9936,53.0088,3200.0
2014-12-26 13:40:00,69.73,69.73,69.7,69.71,2000.0,53.0164,53.0164,52.9936,53.0012,2000.0
2014-12-26 13:45:00,69.72,69.72,69.7,69.71,9200.0,53.0088,53.0088,52.9936,53.0012,9200.0
2014-12-26 13:50:00,69.7,69.72,69.69,69.71,9300.0,52.9936,53.0088,52.986,53.0012,9300.0
2014-12-26 13:55:00,69.7,69.73,69.69,69.72,4300.0,52.9936,53.0164,52.986,53.0088,4300.0
2014-12-26 14:00:00,69.73,69.73,69.69,69.69,9500.0,53.0164,53.0164,52.986,52.986,9500.0
2014-12-26 14:05:00,69.69,69.74,69.67,69.68,14000.0,52.986,53.024,52.9707,52.9784,14000.0
2014-12-26 14:10:00,69.68,69.68,69.59,69.65,15000.0,52.9784,52.9784,52.9099,52.9555,15000.0
2014-12-26 14:15:00,69.64,69.76,69.63,69.74,17400.0,52.9479,53.0392,52.9403,53.024,17400.0
2014-12-26 14:20:00,69.73,69.8,69.73,69.73,9000.0,53.0164,53.0696,53.0164,53.0164,9000.0
2014-12-26 14:25:00,69.72,69.73,69.71,69.72,7000.0,53.0088,53.0164,53.0012,53.0088,7000.0
2014-12-26 14:30:00,69.71,69.73,69.69,69.72,6100.0,53.0012,53.0164,52.986,53.0088,6100.0
2014-12-26 14:35:00,69.72,69.74,69.67,69.67,14100.0,53.0088,53.024,52.9707,52.9707,14100.0
2014-12-26 14:40:00,69.67,69.69,69.66,69.66,2200.0,52.9707,52.986,52.9631,52.9631,2200.0
2014-12-26 14:45:00,69.66,69.68,69.63,69.63,7600.0,52.9631,52.9784,52.9403,52.9403,7600.0
2014-12-26 14:50:00,69.62,69.63,69.59,69.59,9100.0,52.9327,52.9403,52.9099,52.9099,9100.0
2014-12-26 14:55:00,69.59,69.6,69.56,69.57,10900.0,52.9099,52.9175,52.8871,52.8947,10900.0
2014-12-26 15:00:00,69.57,69.65,69.57,69.65,5200.0,52.8947,52.9555,52.8947,52.9555,5200.0
2014-12-26 15:05:00,69.66,69.68,69.65,69.66,8400.0,52.9631,52.9784,52.9555,52.9631,8400.0
2014-12-26 15:10:00,69.67,69.71,69.66,69.71,10300.0,52.9707,53.0012,52.9631,53.0012,10300.0
2014-12-26 15:15:00,69.7,69.72,69.69,69.72,6500.0,52.9936,53.0088,52.986,53.0088,6500.0
2014-12-26 15:20:00,69.72,69.72,69.64,69.64,8900.0,53.0088,53.0088,52.9479,52.9479,8900.0
2014-12-26 15:25:00,69.65,69.66,69.62,69.62,3000.0,52.9555,52.9631,52.9327,52.9327,3000.0
2014-12-26 15:30:00,69.62,69.62,69.55,69.56,15600.0,52.9327,52.9327,52.8795,52.8871,15600.0
2014-12-26 15:35:00,69.55,69.57,69.53,69.53,8900.0,52.8795,52.8947,52.8643,52.8643,8900.0
2014-12-26 15:40:00,69.52,69.53,69.46,69.47,20900.0,52.8567,52.8643,52.8111,52.8187,20900.0
2014-12-26 15:45:00,69.47,69.53,69.46,69.5,21800.0,52.8187,52.8643,52.8111,52.8415,21800.0
2014-12-26 15:50:00,69.5,69.51,69.44,69.45,18400.0,52.8415,52.8491,52.7959,52.8035,18400.0
2014-12-26 15:55:00,69.44,69.48,69.42,69.43,34400.0,52.7959,52.8263,52.7807,52.7883,34400.0
2014-12-29 09:30:00,69.15,69.26,69.0,69.06,33300.0,52.5754,52.659,52.4613,52.507,33300.0
2014-12-29 09:35:00,69.12,69.18,69.01,69.13,9900.0,52.5526,52.5982,52.4689,52.5602,9900.0
2014-12-29 09:40:00,69.11,69.37,69.11,69.34,13300.0,52.545,52.7427,52.545,52.7198,13300.0
2014-12-29 09:45:00,69.37,69.37,69.14,69.19,13700.0,52.7427,52.7427,52.5678,52.6058,13700.0
2014-12-29 09:50:00,69.2,69.21,69.15,69.17,5900.0,52.6134,52.621,52.5754,52.5906,5900.0
2014-12-29 09:55:00,69.19,69.28,69.17,69.18,11300.0,52.6058,52.6742,52.5906,52.5982,11300.0
2014-12-29 10:00:00,69.18,69.19,69.08,69.09,16300.0,52.5982,52.6058,52.5222,52.5298,16300.0
2014-12-29 10:05:00,69.1,69.15,69.08,69.14,12700.0,52.5374,52.5754,52.5222,52.5678,12700.0
2014-12-29 10:10:00,69.15,69.27,69.15,69.27,10200.0,52.5754,52.6666,52.5754,52.6666,10200.0
2014-12-29 10:15:00,69.24,69.24,69.16,69.2,15800.0,52.6438,52.6438,52.583,52.6134,15800.0
2014-12-29 10:20:00,69.21,69.29,69.21,69.23,12000.0,52.621,52.6818,52.621,52.6362,12000.0
2014-12-29 10:25:00,69.25,69.29,69.22,69.26,13400.0,52.6514,52.6818,52.6286,52.659,13400.0
2014-12-29 10:30:00,69.27,69.3,69.26,69.3,19400.0,52.6666,52.6894,52.659,52.6894,19400.0
2014-12-29 10:35:00,69.3,69.34,69.28,69.32,7400.0,52.6894,52.7198,52.6742,52.7046,7400.0
2014-12-29 10:40:00,69.32,69.32,69.27,69.28,6400.0,52.7046,52.7046,52.6666,52.6742,6400.0
2014-12-29 10:45:00,69.27,69.29,69.25,69.25,6800.0,52.6666,52.6818,52.6514,52.6514,6800.0
2014-12-29 10:50:00,69.25,69.26,69.23,69.24,7700.0,52.6514,52.659,52.6362,52.6438,7700.0
2014-12-29 10:55:00,69.25,69.25,69.2,69.21,7900.0,52.6514,52.6514,52.6134,52.621,7900.0
2014-12-29 11:00:00,69.2,69.24,69.19,69.23,11200.0,52.6134,52.6438,52.6058,52.6362,11200.0
2014-12-29 11:05:00,69.23,69.23,69.19,69.22,12700.0,52.6362,52.6362,52.6058,52.6286,12700.0
2014-12-29 11:10:00,69.23,69.3,69.21,69.28,17500.0,52.6362,52.6894,52.621,52.6742,17500.0
2014-12-29 11:15:00,69.27,69.27,69.2,69.22,11100.0,52.6666,52.6666,52.6134,52.6286,11100.0
2014-12-29 11:20:00,69.23,69.25,69.22,69.24,6300.0,52.6362,52.6514,52.6286,52.6438,6300.0
2014-12-29 11:25:00,69.22,69.24,69.22,69.24,10800.0,52.6286,52.6438,52.6286,52.6438,10800.0
2014-12-29 11:30:00,69.24,69.24,69.21,69.21,8300.0,52.6438,52.6438,52.621,52.621,8300.0
2014-12-29 11:35:00,69.21,69.22,69.17,69.17,7100.0,52.621,52.6286,52.5906,52.5906,7100.0
2014-12-29 11:40:00,69.17,69.18,69.14,69.15,5100.0,52.5906,52.5982,52.5678,52.5754,5100.0
2014-12-29 11:45:00,69.15,69.15,69.11,69.12,7300.0,52.5754,52.5754,52.545,52.5526,7300.0
2014-12-29 11:50:00,69.14,69.18,69.13,69.17,4900.0,52.5678,52.5982,52.5602,52.5906,4900.0
2014-12-29 11:55:00,69.17,69.2,69.16,69.2,6900.0,52.5906,52.6134,52.583,52.6134,6900.0
2014-12-29 12:00:00,69.21,69.27,69.21,69.24,3900.0,52.621,52.6666,52.621,52.6438,3900.0
2014-12-29 12:05:00,69.24,69.27,69.23,69.25,4400.0,52.6438,52.6666,52.6362,52.6514,4400.0
2014-12-29 12:10:00,69.24,69.29,69.21,69.22,34400.0,52.6438,52.6818,52.621,52.6286,34400.0
2014-12-29 12:15:00,69.22,69.23,69.2,69.22,9400.0,52.6286,52.6362,52.6134,52.6286,9400.0
2014-12-29 12:20:00,69.22,69.25,69.19,69.2,12300.0,52.6286,52.6514,52.6058,52.6134,12300.0
2014-12-29 12:25:00,69.2,69.21,69.15,69.15,5400.0,52.6134,52.621,52.5754,52.5754,5400.0
2014-12-29 12:30:00,69.15,69.18,69.14,69.15,5000.0,52.5754,52.5982,52.5678,52.5754,5000.0
2014-12-29 12:35:00,69.16,69.3,69.15,69.28,31100.0,52.583,52.6894,52.5754,52.6742,31100.0
2014-12-29 12:40:00,69.3,69.42,69.29,69.41,37000.0,52.6894,52.7807,52.6818,52.7731,37000.0
2014-12-29 12:45:00,69.41,69.44,69.37,69.42,34600.0,52.7731,52.7959,52.7427,52.7807,34600.0
2014-12-29 12:50:00,69.42,69.47,69.41,69.43,22500.0,52.7807,52.8187,52.7731,52.7883,22500.0
2014-12-29 12:55:00,69.42,69.43,69.4,69.41,24800.0,52.7807,52.7883,52.7655,52.7731,24800.0
2014-12-29 13:00:00,69.41,69.45,69.39,69.44,27100.0,52.7731,52.8035,52.7579,52.7959,27100.0
2014-12-29 13:05:00,69.43,69.49,69.42,69.46,24600.0,52.7883,52.8339,52.7807,52.8111,24600.0
2014-12-29 13:10:00,69.45,69.47,69.4,69.45,13900.0,52.8035,52.8187,52.7655,52.8035,13900.0
2014-12-29 13:15:00,69.45,69.5,69.44,69.44,13200.0,52.8035,52.8415,52.7959,52.7959,13200.0
2014-12-29 13:20:00,69.45,69.46,69.38,69.38,10700.0,52.8035,52.8111,52.7503,52.7503,10700.0
2014-12-29 13:25:00,69.39,69.4,69.33,69.34,12200.0,52.7579,52.7655,52.7122,52.7198,12200.0
2014-12-29 13:30:00,69.34,69.37,69.33,69.35,7400.0,52.7198,52.7427,52.7122,52.7275,7400.0
2014-12-29 13:35:00,69.36,69.36,69.32,69.32,4900.0,52.7351,52.7351,52.7046,52.7046,4900.0
2014-12-29 13:40:00,69.32,69.33,69.24,69.26,20800.0,52.7046,52.7122,52.6438,52.659,20800.0
2014-12-29 13:45:00,69.26,69.27,69.23,69.23,6300.0,52.659,52.6666,52.6362,52.6362,6300.0
2014-12-29 13:50:00,69.22,69.22,69.2,69.2,7100.0,52.6286,52.6286,52.6134,52.6134,7100.0
2014-12-29 13:55:00,69.2,69.23,69.2,69.23,4200.0,52.6134,52.6362,52.6134,52.6362,4200.0
2014-12-29 14:00:00,69.22,69.22,69.2,69.22,8800.0,52.6286,52.6286,52.6134,52.6286,8800.0
2014-12-29 14:05:00,69.22,69.24,69.19,69.24,6500.0,52.6286,52.6438,52.6058,52.6438,6500.0
2014-12-29 14:10:00,69.24,69.25,69.21,69.23,8700.0,52.6438,52.6514,52.621,52.6362,8700.0
2014-12-29 14:15:00,69.23,69.23,69.22,69.23,3700.0,52.6362,52.6362,52.6286,52.6362,3700.0
2014-12-29 14:20:00,69.22,69.24,69.21,69.23,8000.0,52.6286,52.6438,52.621,52.6362,8000.0
2014-12-29 14:25:00,69.23,69.23,69.2,69.21,10600.0,52.6362,52.6362,52.6134,52.621,10600.0
2014-12-29 14:30:00,69.21,69.25,69.21,69.24,10400.0,52.621,52.6514,52.621,52.6438,10400.0
2014-12-29 14:35:00,69.24,69.26,69.23,69.24,8600.0,52.6438,52.659,52.6362,52.6438,8600.0
2014-12-29 14:40:00,69.25,69.33,69.25,69.33,10500.0,52.6514,52.7122,52.6514,52.7122,10500.0
2014-12-29 14:45:00,69.33,69.36,69.31,69.34,7200.0,52.7122,52.7351,52.697,52.7198,7200.0
2014-12-29 14:50:00,69.33,69.34,69.32,69.33,6400.0,52.7122,52.7198,52.7046,52.7122,6400.0
2014-12-29 14:55:00,69.34,69.38,69.34,69.38,5500.0,52.7198,52.7503,52.7198,52.7503,5500.0
2014-12-29 15:00:00,69.38,69.43,69.37,69.43,15200.0,52.7503,52.7883,52.7427,52.7883,15200.0
2014-12-29 15:05:00,69.43,69.43,69.35,69.37,17800.0,52.7883,52.7883,52.7275,52.7427,17800.0
2014-12-29 15:10:00,69.38,69.4,69.35,69.36,13200.0,52.7503,52.7655,52.7275,52.7351,13200.0
2014-12-29 15:15:00,69.35,69.38,69.35,69.38,20600.0,52.7275,52.7503,52.7275,52.7503,20600.0
2014-12-29 15:20:00,69.38,69.39,69.34,69.35,17200.0,52.7503,52.7579,52.7198,52.7275,17200.0
2014-12-29 15:25:00,69.36,69.37,69.26,69.26,14400.0,52.7351,52.7427,52.659,52.659,14400.0
2014-12-29 15:30:00,69.26,69.28,69.23,69.23,19000.0,52.659,52.6742,52.6362,52.6362,19000.0
2014-12-29 15:35:00,69.23,69.32,69.23,69.31,17800.0,52.6362,52.7046,52.6362,52.697,17800.0
2014-12-29 15:40:00,69.31,69.33,69.29,69.33,22200.0,52.697,52.7122,52.6818,52.7122,22200.0
2014-12-29 15:45:00,69.33,69.38,69.32,69.36,50500.0,52.7122,52.7503,52.7046,52.7351,50500.0
2014-12-29 15:50:00,69.36,69.37,69.35,69.35,18200.0,52.7351,52.7427,52.7275,52.7275,18200.0
2014-12-29 15:55:00,69.35,69.38,69.31,69.37,139200.0,52.7275,52.7503,52.697,52.7427,139200.0
2014-12-30 09:30:00,69.09,69.23,69.05,69.1,16800.0,52.5298,52.6362,52.4994,52.5374,16800.0
2014-12-30 09:35:00,69.11,69.17,69.05,69.14,15200.0,52.545,52.5906,52.4994,52.5678,15200.0
2014-12-30 09:40:00,69.15,69.19,69.11,69.19,9800.0,52.5754,52.6058,52.545,52.6058,9800.0
2014-12-30 09:45:00,69.19,69.36,69.15,69.36,14000.0,52.6058,52.7351,52.5754,52.7351,14000.0
2014-12-30 09:50:00,69.35,69.38,69.28,69.36,13800.0,52.7275,52.7503,52.6742,52.7351,13800.0
2014-12-30 09:55:00,69.36,69.4,69.28,69.33,13700.0,52.7351,52.7655,52.6742,52.7122,13700.0
2014-12-30 10:00:00,69.33,69.33,69.25,69.27,31700.0,52.7122,52.7122,52.6514,52.6666,31700.0
2014-12-30 10:05:00,69.25,69.25,69.08,69.16,22400.0,52.6514,52.6514,52.5222,52.583,22400.0
2014-12-30 10:10:00,69.19,69.21,68.96,68.96,21500.0,52.6058,52.621,52.4309,52.4309,21500.0
2014-12-30 10:15:00,68.97,69.05,68.97,69.05,23800.0,52.4385,52.4994,52.4385,52.4994,23800.0
2014-12-30 10:20:00,69.05,69.09,69.02,69.08,5600.0,52.4994,52.5298,52.4765,52.5222,5600.0
2014-12-30 10:25:00,69.1,69.12,69.03,69.03,7400.0,52.5374,52.5526,52.4842,52.4842,7400.0
2014-12-30 10:30:00,69.03,69.03,68.91,68.93,12100.0,52.4842,52.4842,52.3929,52.4081,12100.0
2014-12-30 10:35:00,68.93,68.97,68.91,68.93,5500.0,52.4081,52.4385,52.3929,52.4081,5500.0
2014-12-30 10:40:00,68.93,68.98,68.93,68.96,9400.0,52.4081,52.4461,52.4081,52.4309,9400.0
2014-12-30 10:45:00,68.96,69.02,68.92,69.01,18000.0,52.4309,52.4765,52.4005,52.4689,18000.0
2014-12-30 10:50:00,69.0,69.05,68.99,69.0,7400.0,52.4613,52.4994,52.4537,52.4613,7400.0
2014-12-30 10:55:00,69.02,69.06,69.01,69.05,10400.0,52.4765,52.507,52.4689,52.4994,10400.0
2014-12-30 11:00:00,69.04,69.07,69.03,69.06,36900.0,52.4918,52.5146,52.4842,52.507,36900.0
2014-12-30 11:05:00,69.06,69.06,68.99,68.99,8700.0,52.507,52.507,52.4537,52.4537,8700.0
2014-12-30 11:10:00,69.0,69.02,68.99,69.01,18800.0,52.4613,52.4765,52.4537,52.4689,18800.0
2014-12-30 11:15:00,69.0,69.01,68.98,68.98,33300.0,52.4613,52.4689,52.4461,52.4461,33300.0
2014-12-30 11:20:00,68.99,69.03,68.98,68.99,21400.0,52.4537,52.4842,52.4461,52.4537,21400.0
2014-12-30 11:25:00,69.0,69.01,68.98,68.99,9700.0,52.4613,52.4689,52.4461,52.4537,9700.0
2014-12-30 11:30:00,69.0,69.0,68.96,68.97,12600.0,52.4613,52.4613,52.4309,52.4385,12600.0
2014-12-30 11:35:00,68.97,69.01,68.97,68.97,6100.0,52.4385,52.4689,52.4385,52.4385,6100.0
2014-12-30 11:40:00,68.97,68.98,68.96,68.96,11900.0,52.4385,52.4461,52.4309,52.4309,11900.0
2014-12-30 11:45:00,68.97,68.98,68.94,68.95,15600.0,52.4385,52.4461,52.4157,52.4233,15600.0
2014-12-30 11:50:00,68.96,68.96,68.88,68.89,5300.0,52.4309,52.4309,52.3701,52.3777,5300.0
2014-12-30 11:55:00,68.88,68.89,68.83,68.84,5000.0,52.3701,52.3777,52.3321,52.3397,5000.0
2014-12-30 12:00:00,68.84,68.91,68.83,68.89,26500.0,52.3397,52.3929,52.3321,52.3777,26500.0
2014-12-30 12:05:00,68.9,68.92,68.86,68.86,5000.0,52.3853,52.4005,52.3549,52.3549,5000.0
2014-12-30 12:10:00,68.86,68.88,68.8,68.8,17100.0,52.3549,52.3701,52.3093,52.3093,17100.0
2014-12-30 12:15:00,68.82,68.91,68.8,68.89,7800.0,52.3245,52.3929,52.3093,52.3777,7800.0
2014-12-30 12:20:00,68.89,68.9,68.87,68.9,9000.0,52.3777,52.3853,52.3625,52.3853,9000.0
2014-12-30 12:25:00,68.9,68.95,68.9,68.94,6700.0,52.3853,52.4233,52.3853,52.4157,6700.0
2014-12-30 12:30:00,68.95,69.01,68.95,68.98,13300.0,52.4233,52.4689,52.4233,52.4461,13300.0
2014-12-30 12:35:00,68.98,68.99,68.96,68.96,7600.0,52.4461,52.4537,52.4309,52.4309,7600.0
2014-12-30 12:40:00,68.96,68.97,68.95,68.96,6700.0,52.4309,52.4385,52.4233,52.4309,6700.0
2014-12-30 12:45:00,68.97,68.97,68.92,68.92,12800.0,52.4385,52.4385,52.4005,52.4005,12800.0
2014-12-30 12:50:00,68.92,68.93,68.92,68.93,11100.0,52.4005,52.4081,52.4005,52.4081,11100.0
2014-12-30 12:55:00,68.92,68.93,68.88,68.88,8200.0,52.4005,52.4081,52.3701,52.3701,8200.0
2014-12-30 13:00:00,68.89,68.9,68.88,68.9,18500.0,52.3777,52.3853,52.3701,52.3853,18500.0
2014-12-30 13:05:00,68.89,68.97,68.89,68.97,27800.0,52.3777,52.4385,52.3777,52.4385,27800.0
2014-12-30 13:10:00,68.98,68.98,68.96,68.96,9200.0,52.4461,52.4461,52.4309,52.4309,9200.0
2014-12-30 13:15:00,68.96,68.97,68.95,68.95,5300.0,52.4309,52.4385,52.4233,52.4233,5300.0
2014-12-30 13:20:00,68.95,69.0,68.95,68.97,10100.0,52.4233,52.4613,52.4233,52.4385,10100.0
2014-12-30 13:25:00,68.96,68.97,68.89,68.9,10500.0,52.4309,52.4385,52.3777,52.3853,10500.0
2014-12-30 13:30:00,68.89,68.9,68.84,68.85,8300.0,52.3777,52.3853,52.3397,52.3473,8300.0
2014-12-30 13:35:00,68.85,68.86,68.84,68.85,2900.0,52.3473,52.3549,52.3397,52.3473,2900.0
2014-12-30 13:40:00,68.86,68.86,68.75,68.78,27100.0,52.3549,52.3549,52.2713,52.2941,27100.0
2014-12-30 13:45:00,68.77,68.8,68.75,68.8,24300.0,52.2865,52.3093,52.2713,52.3093,24300.0
2014-12-30 13:50:00,68.83,68.85,68.78,68.78,4500.0,52.3321,52.3473,52.2941,52.2941,4500.0
2014-12-30 13:55:00,68.78,68.81,68.78,68.78,5500.0,52.2941,52.3169,52.2941,52.2941,5500.0
2014-12-30 14:00:00,68.78,68.78,68.76,68.76,10600.0,52.2941,52.2941,52.2789,52.2789,10600.0
2014-12-30 14:05:00,68.76,68.78,68.76,68.76,6700.0,52.2789,52.2941,52.2789,52.2789,6700.0
2014-12-30 14:10:00,68.75,68.78,68.75,68.77,9200.0,52.2713,52.2941,52.2713,52.2865,9200.0
2014-12-30 14:15:00,68.75,68.75,68.73,68.75,5700.0,52.2713,52.2713,52.2561,52.2713,5700.0
2014-12-30 14:20:00,68.73,68.76,68.73,68.73,10500.0,52.2561,52.2789,52.2561,52.2561,10500.0
2014-12-30 14:25:00,68.74,68.75,68.71,68.73,10900.0,52.2637,52.2713,52.2409,52.2561,10900.0
2014-12-30 14:30:00,68.73,68.79,68.72,68.77,19500.0,52.2561,52.3017,52.2485,52.2865,19500.0
2014-12-30 14:35:00,68.77,68.8,68.77,68.78,14000.0,52.2865,52.3093,52.2865,52.2941,14000.0
2014-12-30 14:40:00,68.77,68.79,68.75,68.76,10400.0,52.2865,52.3017,52.2713,52.2789,10400.0
2014-12-30 14:45:00,68.77,68.8,68.76,68.78,8500.0,52.2865,52.3093,52.2789,52.2941,8500.0
2014-12-30 14:50:00,68.77,68.79,68.76,68.77,10200.0,52.2865,52.3017,52.2789,52.2865,10200.0
2014-12-30 14:55:00,68.76,68.77,68.73,68.76,15100.0,52.2789,52.2865,52.2561,52.2789,15100.0
2014-12-30 15:00:00,68.75,68.76,68.72,68.72,10400.0,52.2713,52.2789,52.2485,52.2485,10400.0
2014-12-30 15:05:00,68.72,68.77,68.72,68.74,16100.0,52.2485,52.2865,52.2485,52.2637,16100.0
2014-12-30 15:10:00,68.75,68.79,68.75,68.76,11900.0,52.2713,52.3017,52.2713,52.2789,11900.0
2014-12-30 15:15:00,68.75,68.77,68.7,68.71,38100.0,52.2713,52.2865,52.2332,52.2409,38100.0
2014-12-30 15:20:00,68.72,68.8,68.71,68.8,12400.0,52.2485,52.3093,52.2409,52.3093,12400.0
2014-12-30 15:25:00,68.81,68.88,68.8,68.88,15700.0,52.3169,52.3701,52.3093,52.3701,15700.0
2014-12-30 15:30:00,68.88,68.93,68.85,68.92,27500.0,52.3701,52.4081,52.3473,52.4005,27500.0
2014-12-30 15:35:00,68.93,68.96,68.91,68.92,26800.0,52.4081,52.4309,52.3929,52.4005,26800.0
2014-12-30 15:40:00,68.92,68.93,68.83,68.88,29700.0,52.4005,52.4081,52.3321,52.3701,29700.0
2014-12-30 15:45:00,68.88,68.89,68.82,68.84,46700.0,52.3701,52.3777,52.3245,52.3397,46700.0
2014-12-30 15:50:00,68.83,68.86,68.82,68.85,41200.0,52.3321,52.3549,52.3245,52.3473,41200.0
2014-12-30 15:55:00,68.85,68.86,68.78,68.79,61300.0,52.3473,52.3549,52.2941,52.3017,61300.0
2014-12-31 09:30:00,69.12,69.23,68.9,68.92,31400.0,52.5526,52.6362,52.3853,52.4005,31400.0
2014-12-31 09:35:00,68.91,69.04,68.89,68.95,6200.0,52.3929,52.4918,52.3777,52.4233,6200.0
2014-12-31 09:40:00,68.9,68.95,68.71,68.72,6600.0,52.3853,52.4233,52.2409,52.2485,6600.0
2014-12-31 09:45:00,68.7,68.71,68.62,68.65,18700.0,52.2332,52.2409,52.1724,52.1952,18700.0
2014-12-31 09:50:00,68.67,68.68,68.5,68.52,5500.0,52.2104,52.218,52.0812,52.0964,5500.0
2014-12-31 09:55:00,68.53,68.57,68.49,68.57,5100.0,52.104,52.1344,52.0736,52.1344,5100.0
2014-12-31 10:00:00,68.57,68.71,68.55,68.71,6900.0,52.1344,52.2409,52.1192,52.2409,6900.0
2014-12-31 10:05:00,68.73,68.88,68.73,68.84,7000.0,52.2561,52.3701,52.2561,52.3397,7000.0
2014-12-31 10:10:00,68.85,68.95,68.85,68.92,14700.0,52.3473,52.4233,52.3473,52.4005,14700.0
2014-12-31 10:15:00,68.92,69.0,68.92,69.0,12600.0,52.4005,52.4613,52.4005,52.4613,12600.0
2014-12-31 10:20:00,68.99,69.01,68.9,68.93,5600.0,52.4537,52.4689,52.3853,52.4081,5600.0
2014-12-31 10:25:00,68.93,68.93,68.84,68.84,6100.0,52.4081,52.4081,52.3397,52.3397,6100.0
2014-12-31 10:30:00,68.84,68.87,68.84,68.87,1700.0,52.3397,52.3625,52.3397,52.3625,1700.0
2014-12-31 10:35:00,68.86,68.87,68.85,68.87,7100.0,52.3549,52.3625,52.3473,52.3625,7100.0
2014-12-31 10:40:00,68.87,68.94,68.87,68.93,5700.0,52.3625,52.4157,52.3625,52.4081,5700.0
2014-12-31 10:45:00,68.91,68.94,68.87,68.88,9700.0,52.3929,52.4157,52.3625,52.3701,9700.0
2014-12-31 10:50:00,68.89,68.9,68.86,68.87,6800.0,52.3777,52.3853,52.3549,52.3625,6800.0
2014-12-31 10:55:00,68.86,68.86,68.82,68.82,1600.0,52.3549,52.3549,52.3245,52.3245,1600.0
2014-12-31 11:00:00,68.83,68.83,68.8,68.82,5300.0,52.3321,52.3321,52.3093,52.3245,5300.0
2014-12-31 11:05:00,68.82,68.91,68.81,68.91,5000.0,52.3245,52.3929,52.3169,52.3929,5000.0
2014-12-31 11:10:00,68.9,68.91,68.86,68.86,4400.0,52.3853,52.3929,52.3549,52.3549,4400.0
2014-12-31 11:15:00,68.86,68.88,68.83,68.85,2500.0,52.3549,52.3701,52.3321,52.3473,2500.0
2014-12-31 11:20:00,68.86,68.9,68.85,68.88,4400.0,52.3549,52.3853,52.3473,52.3701,4400.0
2014-12-31 11:25:00,68.88,68.89,68.84,68.85,4500.0,52.3701,52.3777,52.3397,52.3473,4500.0
2014-12-31 11:30:00,68.84,68.88,68.84,68.87,1700.0,52.3397,52.3701,52.3397,52.3625,1700.0
2014-12-31 11:35:00,68.88,68.88,68.86,68.88,5100.0,52.3701,52.3701,52.3549,52.3701,5100.0
2014-12-31 11:40:00,68.89,68.89,68.86,68.88,5200.0,52.3777,52.3777,52.3549,52.3701,5200.0
2014-12-31 11:45:00,68.88,68.89,68.83,68.87,6200.0,52.3701,52.3777,52.3321,52.3625,6200.0
2014-12-31 11:50:00,68.85,68.89,68.85,68.89,3100.0,52.3473,52.3777,52.3473,52.3777,3100.0
2014-12-31 11:55:00,68.88,68.92,68.86,68.86,9600.0,52.3701,52.4005,52.3549,52.3549,9600.0
2014-12-31 12:00:00,68.87,68.87,68.72,68.72,10300.0,52.3625,52.3625,52.2485,52.2485,10300.0
2014-12-31 12:05:00,68.75,68.82,68.75,68.8,2600.0,52.2713,52.3245,52.2713,52.3093,2600.0
2014-12-31 12:10:00,68.83,68.84,68.8,68.8,3900.0,52.3321,52.3397,52.3093,52.3093,3900.0
2014-12-31 12:15:00,68.81,68.83,68.77,68.77,9600.0,52.3169,52.3321,52.2865,52.2865,9600.0
2014-12-31 12:20:00,68.78,68.78,68.66,68.67,4200.0,52.2941,52.2941,52.2028,52.2104,4200.0
2014-12-31 12:25:00,68.67,68.68,68.54,68.64,10000.0,52.2104,52.218,52.1116,52.1876,10000.0
2014-12-31 12:30:00,68.69,68.7,68.6,68.6,2900.0,52.2256,52.2332,52.1572,52.1572,2900.0
2014-12-31 12:35:00,68.59,68.65,68.59,68.63,6300.0,52.1496,52.1952,52.1496,52.18,6300.0
2014-12-31 12:40:00,68.61,68.63,68.53,68.55,7200.0,52.1648,52.18,52.104,52.1192,7200.0
2014-12-31 12:45:00,68.55,68.55,68.52,68.53,5100.0,52.1192,52.1192,52.0964,52.104,5100.0
2014-12-31 12:50:00,68.52,68.53,68.48,68.52,10000.0,52.0964,52.104,52.066,52.0964,10000.0
2014-12-31 12:55:00,68.51,68.52,68.47,68.47,11800.0,52.0888,52.0964,52.0584,52.0584,11800.0
2014-12-31 13:00:00,68.48,68.58,68.45,68.58,11800.0,52.066,52.142,52.0432,52.142,11800.0
2014-12-31 13:05:00,68.56,68.58,68.55,68.55,5200.0,52.1268,52.142,52.1192,52.1192,5200.0
2014-12-31 13:10:00,68.56,68.57,68.44,68.47,9100.0,52.1268,52.1344,52.0356,52.0584,9100.0
2014-12-31 13:15:00,68.47,68.5,68.47,68.48,3800.0,52.0584,52.0812,52.0584,52.066,3800.0
2014-12-31 13:20:00,68.49,68.53,68.46,68.51,5900.0,52.0736,52.104,52.0508,52.0888,5900.0
2014-12-31 13:25:00,68.51,68.56,68.49,68.56,5600.0,52.0888,52.1268,52.0736,52.1268,5600.0
2014-12-31 13:30:00,68.56,68.59,68.55,68.57,3800.0,52.1268,52.1496,52.1192,52.1344,3800.0
2014-12-31 13:35:00,68.57,68.62,68.57,68.62,9800.0,52.1344,52.1724,52.1344,52.1724,9800.0
2014-12-31 13:40:00,68.63,68.67,68.62,68.67,6600.0,52.18,52.2104,52.1724,52.2104,6600.0
2014-12-31 13:45:00,68.68,68.68,68.67,68.67,5100.0,52.218,52.218,52.2104,52.2104,5100.0
2014-12-31 13:50:00,68.67,68.67,68.58,68.62,11700.0,52.2104,52.2104,52.142,52.1724,11700.0
2014-12-31 13:55:00,68.62,68.63,68.58,68.62,7000.0,52.1724,52.18,52.142,52.1724,7000.0
2014-12-31 14:00:00,68.61,68.62,68.6,68.61,7600.0,52.1648,52.1724,52.1572,52.1648,7600.0
2014-12-31 14:05:00,68.6,68.6,68.49,68.52,8200.0,52.1572,52.1572,52.0736,52.0964,8200.0
2014-12-31 14:10:00,68.52,68.52,68.48,68.49,5300.0,52.0964,52.0964,52.066,52.0736,5300.0
2014-12-31 14:15:00,68.48,68.48,68.38,68.42,12600.0,52.066,52.066,51.99,52.0204,12600.0
2014-12-31 14:20:00,68.42,68.43,68.34,68.43,12500.0,52.0204,52.028,51.9595,52.028,12500.0
2014-12-31 14:25:00,68.44,68.47,68.38,68.4,10000.0,52.0356,52.0584,51.99,52.0052,10000.0
2014-12-31 14:30:00,68.4,68.43,68.39,68.4,17000.0,52.0052,52.028,51.9976,52.0052,17000.0
2014-12-31 14:35:00,68.39,68.39,68.25,68.25,11900.0,51.9976,51.9976,51.8911,51.8911,11900.0
2014-12-31 14:40:00,68.26,68.29,68.17,68.29,13200.0,51.8987,51.9215,51.8303,51.9215,13200.0
2014-12-31 14:45:00,68.3,68.31,68.28,68.28,4400.0,51.9291,51.9367,51.9139,51.9139,4400.0
2014-12-31 14:50:00,68.27,68.32,68.25,68.31,14200.0,51.9063,51.9443,51.8911,51.9367,14200.0
2014-12-31 14:55:00,68.3,68.32,68.2,68.23,21200.0,51.9291,51.9443,51.8531,51.8759,21200.0
2014-12-31 15:00:00,68.23,68.23,68.15,68.16,11900.0,51.8759,51.8759,51.8151,51.8227,11900.0
2014-12-31 15:05:00,68.17,68.24,68.17,68.24,16600.0,51.8303,51.8835,51.8303,51.8835,16600.0
2014-12-31 15:10:00,68.24,68.26,68.2,68.26,16400.0,51.8835,51.8987,51.8531,51.8987,16400.0
2014-12-31 15:15:00,68.25,68.39,68.25,68.36,12400.0,51.8911,51.9976,51.8911,51.9747,12400.0
2014-12-31 15:20:00,68.38,68.4,68.33,68.4,13400.0,51.99,52.0052,51.9519,52.0052,13400.0
2014-12-31 15:25:00,68.4,68.43,68.36,68.42,19500.0,52.0052,52.028,51.9747,52.0204,19500.0
2014-12-31 15:30:00,68.42,68.43,68.29,68.31,26900.0,52.0204,52.028,51.9215,51.9367,26900.0
2014-12-31 15:35:00,68.31,68.35,68.31,68.35,20000.0,51.9367,51.9671,51.9367,51.9671,20000.0
2014-12-31 15:40:00,68.34,68.35,68.18,68.22,25000.0,51.9595,51.9671,51.8379,51.8683,25000.0
2014-12-31 15:45:00,68.21,68.22,68.06,68.06,49300.0,51.8607,51.8683,51.7467,51.7467,49300.0
2014-12-31 15:50:00,68.06,68.06,67.93,68.01,52400.0,51.7467,51.7467,51.6478,51.7086,52400.0
2014-12-31 15:55:00,68.01,68.08,67.93,67.94,111900.0,51.7086,51.7619,51.6478,51.6554,111900.0
2015-01-02 09:30:00,68.39,68.57,68.25,68.57,18300.0,51.9976,52.1344,51.8911,52.1344,18300.0
2015-01-02 09:35:00,68.5,68.5,68.19,68.26,13100.0,52.0812,52.0812,51.8455,51.8987,13100.0
2015-01-02 09:40:00,68.25,68.42,68.23,68.33,15200.0,51.8911,52.0204,51.8759,51.9519,15200.0
2015-01-02 09:45:00,68.32,68.45,68.23,68.41,10200.0,51.9443,52.0432,51.8759,52.0128,10200.0
2015-01-02 09:50:00,68.46,68.5,68.38,68.38,10600.0,52.0508,52.0812,51.99,51.99,10600.0
2015-01-02 09:55:00,68.36,68.42,68.35,68.41,7700.0,51.9747,52.0204,51.9671,52.0128,7700.0
2015-01-02 10:00:00,68.4,68.4,68.06,68.16,20000.0,52.0052,52.0052,51.7467,51.8227,20000.0
2015-01-02 10:05:00,68.17,68.21,67.92,67.94,12200.0,51.8303,51.8607,51.6402,51.6554,12200.0
2015-01-02 10:10:00,67.94,67.96,67.8,67.82,38600.0,51.6554,51.6706,51.549,51.5642,38600.0
2015-01-02 10:15:00,67.86,67.87,67.7,67.75,15900.0,51.5946,51.6022,51.4729,51.511,15900.0
2015-01-02 10:20:00,67.73,67.78,67.68,67.73,3200.0,51.4957,51.5338,51.4577,51.4957,3200.0
2015-01-02 10:25:00,67.7,67.71,67.63,67.65,13500.0,51.4729,51.4805,51.4197,51.4349,13500.0
2015-01-02 10:30:00,67.64,67.66,67.51,67.51,14100.0,51.4273,51.4425,51.3285,51.3285,14100.0
2015-01-02 10:35:00,67.51,67.51,67.28,67.29,17900.0,51.3285,51.3285,51.1536,51.1612,17900.0
2015-01-02 10:40:00,67.27,67.3,67.24,67.28,22400.0,51.146,51.1688,51.1232,51.1536,22400.0
2015-01-02 10:45:00,67.29,67.48,67.28,67.46,7400.0,51.1612,51.3057,51.1536,51.2905,7400.0
2015-01-02 10:50:00,67.46,67.46,67.27,67.31,15800.0,51.2905,51.2905,51.146,51.1764,15800.0
2015-01-02 10:55:00,67.31,67.41,67.3,67.34,28700.0,51.1764,51.2525,51.1688,51.1992,28700.0
2015-01-02 11:00:00,67.35,67.36,67.16,67.19,31300.0,51.2068,51.2144,51.0624,51.0852,31300.0
2015-01-02 11:05:00,67.21,67.23,67.16,67.21,23400.0,51.1004,51.1156,51.0624,51.1004,23400.0
2015-01-02 11:10:00,67.2,67.2,67.02,67.09,27600.0,51.0928,51.0928,50.9559,51.0092,27600.0
2015-01-02 11:15:00,67.11,67.16,67.07,67.07,13400.0,51.0244,51.0624,50.9939,50.9939,13400.0
2015-01-02 11:20:00,67.07,67.21,66.99,67.21,69600.0,50.9939,51.1004,50.9331,51.1004,69600.0
2015-01-02 11:25:00,67.24,67.47,67.23,67.45,11600.0,51.1232,51.2981,51.1156,51.2829,11600.0
2015-01-02 11:30:00,67.46,67.51,67.44,67.5,12200.0,51.2905,51.3285,51.2753,51.3209,12200.0
2015-01-02 11:35:00,67.51,67.52,67.45,67.5,19900.0,51.3285,51.3361,51.2829,51.3209,19900.0
2015-01-02 11:40:00,67.51,67.54,67.37,67.37,14000.0,51.3285,51.3513,51.222,51.222,14000.0
2015-01-02 11:45:00,67.37,67.44,67.37,67.39,9900.0,51.222,51.2753,51.222,51.2372,9900.0
2015-01-02 11:50:00,67.37,67.47,67.32,67.47,13300.0,51.222,51.2981,51.184,51.2981,13300.0
2015-01-02 11:55:00,67.47,67.47,67.37,67.37,19300.0,51.2981,51.2981,51.222,51.222,19300.0
2015-01-02 12:00:00,67.37,67.49,67.35,67.49,12400.0,51.222,51.3133,51.2068,51.3133,12400.0
2015-01-02 12:05:00,67.49,67.61,67.48,67.6,7500.0,51.3133,51.4045,51.3057,51.3969,7500.0
2015-01-02 12:10:00,67.59,67.61,67.53,67.54,7900.0,51.3893,51.4045,51.3437,51.3513,7900.0
2015-01-02 12:15:00,67.54,67.54,67.46,67.51,12800.0,51.3513,51.3513,51.2905,51.3285,12800.0
2015-01-02 12:20:00,67.5,67.52,67.48,67.52,2300.0,51.3209,51.3361,51.3057,51.3361,2300.0
2015-01-02 12:25:00,67.52,67.55,67.48,67.52,9300.0,51.3361,51.3589,51.3057,51.3361,9300.0
2015-01-02 12:30:00,67.52,67.53,67.48,67.52,7100.0,51.3361,51.3437,51.3057,51.3361,7100.0
2015-01-02 12:35:00,67.53,67.53,67.43,67.52,8800.0,51.3437,51.3437,51.2677,51.3361,8800.0
2015-01-02 12:40:00,67.48,67.49,67.38,67.38,2200.0,51.3057,51.3133,51.2296,51.2296,2200.0
2015-01-02 12:45:00,67.38,67.4,67.28,67.3,8600.0,51.2296,51.2448,51.1536,51.1688,8600.0
2015-01-02 12:50:00,67.28,67.36,67.27,67.34,5700.0,51.1536,51.2144,51.146,51.1992,5700.0
2015-01-02 12:55:00,67.35,67.4,67.31,67.31,8100.0,51.2068,51.2448,51.1764,51.1764,8100.0
2015-01-02 13:00:00,67.32,67.41,67.32,67.37,8200.0,51.184,51.2525,51.184,51.222,8200.0
2015-01-02 13:05:00,67.4,67.43,67.38,67.38,6400.0,51.2448,51.2677,51.2296,51.2296,6400.0
2015-01-02 13:10:00,67.39,67.42,67.33,67.34,4100.0,51.2372,51.2601,51.1916,51.1992,4100.0
2015-01-02 13:15:00,67.33,67.39,67.33,67.33,3900.0,51.1916,51.2372,51.1916,51.1916,3900.0
2015-01-02 13:20:00,67.35,67.47,67.33,67.47,5100.0,51.2068,51.2981,51.1916,51.2981,5100.0
2015-01-02 13:25:00,67.47,67.47,67.29,67.29,19100.0,51.2981,51.2981,51.1612,51.1612,19100.0
2015-01-02 13:30:00,67.3,67.31,67.15,67.24,8900.0,51.1688,51.1764,51.0548,51.1232,8900.0
2015-01-02 13:35:00,67.25,67.27,67.2,67.23,8800.0,51.1308,51.146,51.0928,51.1156,8800.0
2015-01-02 13:40:00,67.22,67.27,67.19,67.22,4800.0,51.108,51.146,51.0852,51.108,4800.0
2015-01-02 13:45:00,67.2,67.24,67.19,67.2,7200.0,51.0928,51.1232,51.0852,51.0928,7200.0
2015-01-02 13:50:00,67.18,67.37,67.15,67.35,6000.0,51.0776,51.222,51.0548,51.2068,6000.0
2015-01-02 13:55:00,67.35,67.37,67.29,67.3,5800.0,51.2068,51.222,51.1612,51.1688,5800.0
2015-01-02 14:00:00,67.31,67.45,67.31,67.4,7600.0,51.1764,51.2829,51.1764,51.2448,7600.0
2015-01-02 14:05:00,67.41,67.52,67.39,67.51,10100.0,51.2525,51.3361,51.2372,51.3285,10100.0
2015-01-02 14:10:00,67.52,67.6,67.51,67.57,10900.0,51.3361,51.3969,51.3285,51.3741,10900.0
2015-01-02 14:15:00,67.57,67.58,67.52,67.55,14800.0,51.3741,51.3817,51.3361,51.3589,14800.0
2015-01-02 14:20:00,67.55,67.63,67.55,67.63,8800.0,51.3589,51.4197,51.3589,51.4197,8800.0
2015-01-02 14:25:00,67.65,67.75,67.63,67.63,14800.0,51.4349,51.511,51.4197,51.4197,14800.0
2015-01-02 14:30:00,67.64,67.64,67.6,67.64,11500.0,51.4273,51.4273,51.3969,51.4273,11500.0
2015-01-02 14:35:00,67.64,67.79,67.64,67.76,13300.0,51.4273,51.5414,51.4273,51.5186,13300.0
2015-01-02 14:40:00,67.77,67.82,67.72,67.72,10700.0,51.5262,51.5642,51.4881,51.4881,10700.0
2015-01-02 14:45:00,67.74,67.81,67.71,67.8,15400.0,51.5034,51.5566,51.4805,51.549,15400.0
2015-01-02 14:50:00,67.83,67.88,67.81,67.85,8700.0,51.5718,51.6098,51.5566,51.587,8700.0
2015-01-02 14:55:00,67.84,67.86,67.81,67.82,11600.0,51.5794,51.5946,51.5566,51.5642,11600.0
2015-01-02 15:00:00,67.81,67.84,67.75,67.8,14300.0,51.5566,51.5794,51.511,51.549,14300.0
2015-01-02 15:05:00,67.79,67.87,67.78,67.84,14000.0,51.5414,51.6022,51.5338,51.5794,14000.0
2015-01-02 15:10:00,67.84,67.85,67.64,67.68,18300.0,51.5794,51.587,51.4273,51.4577,18300.0
2015-01-02 15:15:00,67.69,67.74,67.65,67.68,13900.0,51.4653,51.5034,51.4349,51.4577,13900.0
2015-01-02 15:20:00,67.68,67.85,67.68,67.85,18400.0,51.4577,51.587,51.4577,51.587,18400.0
2015-01-02 15:25:00,67.85,67.9,67.83,67.86,16700.0,51.587,51.625,51.5718,51.5946,16700.0
2015-01-02 15:30:00,67.84,67.85,67.79,67.83,20800.0,51.5794,51.587,51.5414,51.5718,20800.0
2015-01-02 15:35:00,67.83,67.88,67.76,67.82,16900.0,51.5718,51.6098,51.5186,51.5642,16900.0
2015-01-02 15:40:00,67.82,67.92,67.81,67.9,39800.0,51.5642,51.6402,51.5566,51.625,39800.0
2015-01-02 15:45:00,67.91,68.04,67.91,68.04,31800.0,51.6326,51.7314,51.6326,51.7314,31800.0
2015-01-02 15:50:00,68.04,68.06,67.93,67.97,49100.0,51.7314,51.7467,51.6478,51.6782,49100.0
2015-01-02 15:55:00,67.97,68.01,67.91,67.91,51400.0,51.6782,51.7086,51.6326,51.6326,51400.0
2015-01-05 09:30:00,67.11,67.14,66.57,66.74,61500.0,51.0244,51.0472,50.6138,50.743,61500.0
2015-01-05 09:35:00,66.76,66.83,66.54,66.54,17500.0,50.7582,50.8115,50.591,50.591,17500.0
2015-01-05 09:40:00,66.56,66.6,66.47,66.58,35300.0,50.6062,50.6366,50.5378,50.6214,35300.0
2015-01-05 09:45:00,66.58,66.59,66.39,66.42,14500.0,50.6214,50.629,50.4769,50.4997,14500.0
2015-01-05 09:50:00,66.42,66.49,66.26,66.3,22400.0,50.4997,50.553,50.3781,50.4085,22400.0
2015-01-05 09:55:00,66.27,66.38,66.25,66.3,19100.0,50.3857,50.4693,50.3705,50.4085,19100.0
2015-01-05 10:00:00,66.29,66.34,66.25,66.3,31700.0,50.4009,50.4389,50.3705,50.4085,31700.0
2015-01-05 10:05:00,66.29,66.31,66.19,66.21,22300.0,50.4009,50.4161,50.3249,50.3401,22300.0
2015-01-05 10:10:00,66.22,66.25,66.09,66.09,64100.0,50.3477,50.3705,50.2488,50.2488,64100.0
2015-01-05 10:15:00,66.09,66.14,66.02,66.02,65700.0,50.2488,50.2869,50.1956,50.1956,65700.0
2015-01-05 10:20:00,66.03,66.09,66.0,66.09,38400.0,50.2032,50.2488,50.1804,50.2488,38400.0
2015-01-05 10:25:00,66.1,66.12,66.02,66.02,31800.0,50.2564,50.2717,50.1956,50.1956,31800.0
2015-01-05 10:30:00,66.02,66.03,65.89,66.0,47400.0,50.1956,50.2032,50.0968,50.1804,47400.0
2015-01-05 10:35:00,66.0,66.0,65.86,65.96,38200.0,50.1804,50.1804,50.074,50.15,38200.0
2015-01-05 10:40:00,65.95,66.0,65.83,65.85,29400.0,50.1424,50.1804,50.0512,50.0664,29400.0
2015-01-05 10:45:00,65.84,66.1,65.83,66.1,32000.0,50.0588,50.2564,50.0512,50.2564,32000.0
2015-01-05 10:50:00,66.07,66.16,66.0,66.14,39000.0,50.2336,50.3021,50.1804,50.2869,39000.0
2015-01-05 10:55:00,66.13,66.16,66.02,66.02,26300.0,50.2793,50.3021,50.1956,50.1956,26300.0
2015-01-05 11:00:00,66.0,66.02,65.94,65.94,24400.0,50.1804,50.1956,50.1348,50.1348,24400.0
2015-01-05 11:05:00,65.93,65.95,65.85,65.85,14700.0,50.1272,50.1424,50.0664,50.0664,14700.0
2015-01-05 11:10:00,65.84,65.88,65.71,65.85,32000.0,50.0588,50.0892,49.9599,50.0664,32000.0
2015-01-05 11:15:00,65.84,65.84,65.64,65.64,17300.0,50.0588,50.0588,49.9067,49.9067,17300.0
2015-01-05 11:20:00,65.65,65.74,65.64,65.66,20100.0,49.9143,49.9827,49.9067,49.9219,20100.0
2015-01-05 11:25:00,65.66,65.74,65.62,65.62,18300.0,49.9219,49.9827,49.8915,49.8915,18300.0
2015-01-05 11:30:00,65.64,65.7,65.6,65.62,13600.0,49.9067,49.9523,49.8763,49.8915,13600.0
2015-01-05 11:35:00,65.64,65.72,65.62,65.71,10500.0,49.9067,49.9675,49.8915,49.9599,10500.0
2015-01-05 11:40:00,65.7,65.78,65.69,65.76,17700.0,49.9523,50.0131,49.9447,49.9979,17700.0
2015-01-05 11:45:00,65.78,65.83,65.77,65.79,17300.0,50.0131,50.0512,50.0055,50.0207,17300.0
2015-01-05 11:50:00,65.8,65.85,65.8,65.85,7600.0,50.0284,50.0664,50.0284,50.0664,7600.0
2015-01-05 11:55:00,65.85,65.87,65.76,65.78,25100.0,50.0664,50.0816,49.9979,50.0131,25100.0
2015-01-05 12:00:00,65.78,65.81,65.64,65.66,15200.0,50.0131,50.036,49.9067,49.9219,15200.0
2015-01-05 12:05:00,65.67,65.71,65.6,65.6,61200.0,49.9295,49.9599,49.8763,49.8763,61200.0
2015-01-05 12:10:00,65.59,65.62,65.54,65.59,8600.0,49.8687,49.8915,49.8307,49.8687,8600.0
2015-01-05 12:15:00,65.58,65.61,65.55,65.6,7200.0,49.8611,49.8839,49.8383,49.8763,7200.0
2015-01-05 12:20:00,65.59,65.61,65.5,65.55,12700.0,49.8687,49.8839,49.8003,49.8383,12700.0
2015-01-05 12:25:00,65.55,65.58,65.45,65.48,18200.0,49.8383,49.8611,49.7622,49.7851,18200.0
2015-01-05 12:30:00,65.46,65.46,65.38,65.38,15200.0,49.7698,49.7698,49.709,49.709,15200.0
2015-01-05 12:35:00,65.39,65.48,65.36,65.47,7300.0,49.7166,49.7851,49.6938,49.7775,7300.0
2015-01-05 12:40:00,65.45,65.48,65.4,65.47,14200.0,49.7622,49.7851,49.7242,49.7775,14200.0
2015-01-05 12:45:00,65.44,65.45,65.35,65.4,11800.0,49.7546,49.7622,49.6862,49.7242,11800.0
2015-01-05 12:50:00,65.38,65.41,65.33,65.33,9200.0,49.709,49.7318,49.671,49.671,9200.0
2015-01-05 12:55:00,65.33,65.34,65.21,65.28,26000.0,49.671,49.6786,49.5798,49.633,26000.0
2015-01-05 13:00:00,65.29,65.37,65.24,65.29,10800.0,49.6406,49.7014,49.6026,49.6406,10800.0
2015-01-05 13:05:00,65.32,65.44,65.29,65.41,9700.0,49.6634,49.7546,49.6406,49.7318,9700.0
2015-01-05 13:10:00,65.4,65.4,65.29,65.3,13500.0,49.7242,49.7242,49.6406,49.6482,13500.0
2015-01-05 13:15:00,65.3,65.31,65.25,65.28,7300.0,49.6482,49.6558,49.6102,49.633,7300.0
2015-01-05 13:20:00,65.27,65.32,65.26,65.27,10500.0,49.6254,49.6634,49.6178,49.6254,10500.0
2015-01-05 13:25:00,65.27,65.27,65.18,65.22,14100.0,49.6254,49.6254,49.557,49.5874,14100.0
2015-01-05 13:30:00,65.2,65.31,65.18,65.29,10500.0,49.5722,49.6558,49.557,49.6406,10500.0
2015-01-05 13:35:00,65.3,65.36,65.25,65.28,13800.0,49.6482,49.6938,49.6102,49.633,13800.0
2015-01-05 13:40:00,65.27,65.32,65.22,65.24,11900.0,49.6254,49.6634,49.5874,49.6026,11900.0
2015-01-05 13:45:00,65.24,65.28,65.18,65.25,16700.0,49.6026,49.633,49.557,49.6102,16700.0
2015-01-05 13:50:00,65.26,65.4,65.26,65.36,25600.0,49.6178,49.7242,49.6178,49.6938,25600.0
2015-01-05 13:55:00,65.38,65.4,65.31,65.36,14900.0,49.709,49.7242,49.6558,49.6938,14900.0
2015-01-05 14:00:00,65.35,65.35,65.23,65.27,15700.0,49.6862,49.6862,49.595,49.6254,15700.0
2015-01-05 14:05:00,65.27,65.35,65.27,65.27,47000.0,49.6254,49.6862,49.6254,49.6254,47000.0
2015-01-05 14:10:00,65.26,65.3,65.18,65.21,14200.0,49.6178,49.6482,49.557,49.5798,14200.0
2015-01-05 14:15:00,65.19,65.25,65.15,65.15,37200.0,49.5646,49.6102,49.5342,49.5342,37200.0
2015-01-05 14:20:00,65.16,65.3,65.16,65.29,68200.0,49.5418,49.6482,49.5418,49.6406,68200.0
2015-01-05 14:25:00,65.28,65.31,65.21,65.21,16500.0,49.633,49.6558,49.5798,49.5798,16500.0
2015-01-05 14:30:00,65.21,65.23,65.13,65.21,30000.0,49.5798,49.595,49.5189,49.5798,30000.0
2015-01-05 14:35:00,65.22,65.23,65.12,65.12,14500.0,49.5874,49.595,49.5113,49.5113,14500.0
2015-01-05 14:40:00,65.12,65.2,65.04,65.04,22000.0,49.5113,49.5722,49.4505,49.4505,22000.0
2015-01-05 14:45:00,65.03,65.13,65.03,65.11,41600.0,49.4429,49.5189,49.4429,49.5037,41600.0
2015-01-05 14:50:00,65.09,65.09,65.01,65.06,14800.0,49.4885,49.4885,49.4277,49.4657,14800.0
2015-01-05 14:55:00,65.06,65.13,65.0,65.02,28000.0,49.4657,49.5189,49.4201,49.4353,28000.0
2015-01-05 15:00:00,65.01,65.06,64.96,65.0,103500.0,49.4277,49.4657,49.3897,49.4201,103500.0
2015-01-05 15:05:00,65.0,65.09,64.94,65.04,38400.0,49.4201,49.4885,49.3745,49.4505,38400.0
2015-01-05 15:10:00,65.03,65.15,65.03,65.14,29300.0,49.4429,49.5342,49.4429,49.5265,29300.0
2015-01-05 15:15:00,65.14,65.23,65.06,65.13,79300.0,49.5265,49.595,49.4657,49.5189,79300.0
2015-01-05 15:20:00,65.13,65.21,65.05,65.19,35100.0,49.5189,49.5798,49.4581,49.5646,35100.0
2015-01-05 15:25:00,65.19,65.23,65.16,65.16,33200.0,49.5646,49.595,49.5418,49.5418,33200.0
2015-01-05 15:30:00,65.16,65.2,65.1,65.11,55200.0,49.5418,49.5722,49.4961,49.5037,55200.0
2015-01-05 15:35:00,65.1,65.12,65.05,65.09,51200.0,49.4961,49.5113,49.4581,49.4885,51200.0
2015-01-05 15:40:00,65.08,65.14,65.05,65.1,62400.0,49.4809,49.5265,49.4581,49.4961,62400.0
2015-01-05 15:45:00,65.1,65.14,65.07,65.11,92500.0,49.4961,49.5265,49.4733,49.5037,92500.0
2015-01-05 15:50:00,65.11,65.21,65.09,65.15,183300.0,49.5037,49.5798,49.4885,49.5342,183300.0
2015-01-05 15:55:00,65.16,65.22,65.13,65.15,268600.0,49.5418,49.5874,49.5189,49.5342,268600.0
2015-01-06 09:30:00,65.09,65.25,65.02,65.11,48600.0,49.4885,49.6102,49.4353,49.5037,48600.0
2015-01-06 09:35:00,65.12,65.19,64.97,64.97,34500.0,49.5113,49.5646,49.3973,49.3973,34500.0
2015-01-06 09:40:00,64.96,64.97,64.88,64.94,28600.0,49.3897,49.3973,49.3289,49.3745,28600.0
2015-01-06 09:45:00,64.92,65.05,64.91,64.99,24400.0,49.3593,49.4581,49.3517,49.4125,24400.0
2015-01-06 09:50:00,65.0,65.03,64.94,64.95,29300.0,49.4201,49.4429,49.3745,49.3821,29300.0
2015-01-06 09:55:00,64.94,65.03,64.89,64.98,18100.0,49.3745,49.4429,49.3365,49.4049,18100.0
2015-01-06 10:00:00,64.96,64.99,64.88,64.95,27200.0,49.3897,49.4125,49.3289,49.3821,27200.0
2015-01-06 10:05:00,64.94,64.99,64.8,64.83,28100.0,49.3745,49.4125,49.268,49.2909,28100.0
2015-01-06 10:10:00,64.81,65.11,64.81,65.07,19600.0,49.2756,49.5037,49.2756,49.4733,19600.0
2015-01-06 10:15:00,65.05,65.13,65.03,65.11,24200.0,49.4581,49.5189,49.4429,49.5037,24200.0
2015-01-06 10:20:00,65.11,65.22,65.09,65.22,43000.0,49.5037,49.5874,49.4885,49.5874,43000.0
2015-01-06 10:25:00,65.2,65.25,65.17,65.18,21400.0,49.5722,49.6102,49.5494,49.557,21400.0
2015-01-06 10:30:00,65.17,65.18,65.05,65.06,24700.0,49.5494,49.557,49.4581,49.4657,24700.0
2015-01-06 10:35:00,65.06,65.06,64.93,65.0,53900.0,49.4657,49.4657,49.3669,49.4201,53900.0
2015-01-06 10:40:00,64.98,65.07,64.91,64.92,14100.0,49.4049,49.4733,49.3517,49.3593,14100.0
2015-01-06 10:45:00,64.93,64.95,64.69,64.72,19700.0,49.3669,49.3821,49.1844,49.2072,19700.0
2015-01-06 10:50:00,64.72,64.86,64.7,64.8,15300.0,49.2072,49.3137,49.192,49.268,15300.0
2015-01-06 10:55:00,64.78,64.82,64.62,64.65,26800.0,49.2528,49.2832,49.1312,49.154,26800.0
2015-01-06 11:00:00,64.64,64.65,64.44,64.53,39200.0,49.1464,49.154,48.9943,49.0628,39200.0
2015-01-06 11:05:00,64.53,64.55,64.46,64.49,34800.0,49.0628,49.078,49.0095,49.0323,34800.0
2015-01-06 11:10:00,64.48,64.49,64.4,64.42,45000.0,49.0247,49.0323,48.9639,48.9791,45000.0
2015-01-06 11:15:00,64.42,64.43,64.2,64.28,30500.0,48.9791,48.9867,48.8119,48.8727,30500.0
2015-01-06 11:20:00,64.27,64.3,64.19,64.19,22100.0,48.8651,48.8879,48.8043,48.8043,22100.0
2015-01-06 11:25:00,64.18,64.2,64.13,64.17,32700.0,48.7967,48.8119,48.7586,48.789,32700.0
2015-01-06 11:30:00,64.17,64.23,64.1,64.14,18900.0,48.789,48.8347,48.7358,48.7662,18900.0
2015-01-06 11:35:00,64.16,64.16,64.04,64.09,19400.0,48.7814,48.7814,48.6902,48.7282,19400.0
2015-01-06 11:40:00,64.09,64.16,63.92,63.93,59800.0,48.7282,48.7814,48.599,48.6066,59800.0
2015-01-06 11:45:00,63.94,64.06,63.93,64.06,18200.0,48.6142,48.7054,48.6066,48.7054,18200.0
2015-01-06 11:50:00,64.03,64.04,63.8,63.8,39000.0,48.6826,48.6902,48.5077,48.5077,39000.0
2015-01-06 11:55:00,63.82,63.89,63.77,63.77,17800.0,48.5229,48.5762,48.4849,48.4849,17800.0
2015-01-06 12:00:00,63.77,63.79,63.61,63.65,32200.0,48.4849,48.5001,48.3633,48.3937,32200.0
2015-01-06 12:05:00,63.65,63.68,63.57,63.66,27900.0,48.3937,48.4165,48.3329,48.4013,27900.0
2015-01-06 12:10:00,63.67,63.75,63.57,63.74,21300.0,48.4089,48.4697,48.3329,48.4621,21300.0
2015-01-06 12:15:00,63.74,63.75,63.62,63.62,20800.0,48.4621,48.4697,48.3709,48.3709,20800.0
2015-01-06 12:20:00,63.61,63.73,63.61,63.68,60200.0,48.3633,48.4545,48.3633,48.4165,60200.0
2015-01-06 12:25:00,63.69,63.84,63.69,63.81,15700.0,48.4241,48.5381,48.4241,48.5153,15700.0
2015-01-06 12:30:00,63.78,63.84,63.73,63.75,34900.0,48.4925,48.5381,48.4545,48.4697,34900.0
2015-01-06 12:35:00,63.75,63.92,63.75,63.92,16700.0,48.4697,48.599,48.4697,48.599,16700.0
2015-01-06 12:40:00,63.93,64.08,63.93,64.08,43200.0,48.6066,48.7206,48.6066,48.7206,43200.0
2015-01-06 12:45:00,64.08,64.1,64.0,64.06,53600.0,48.7206,48.7358,48.6598,48.7054,53600.0
2015-01-06 12:50:00,64.05,64.14,64.05,64.11,18400.0,48.6978,48.7662,48.6978,48.7434,18400.0
2015-01-06 12:55:00,64.11,64.21,64.11,64.2,18600.0,48.7434,48.8195,48.7434,48.8119,18600.0
2015-01-06 13:00:00,64.19,64.2,64.01,64.02,38600.0,48.8043,48.8119,48.6674,48.675,38600.0
2015-01-06 13:05:00,64.02,64.02,63.89,63.9,32900.0,48.675,48.675,48.5762,48.5838,32900.0
2015-01-06 13:10:00,63.9,63.96,63.84,63.86,14400.0,48.5838,48.6294,48.5381,48.5534,14400.0
2015-01-06 13:15:00,63.85,63.85,63.76,63.76,15800.0,48.5457,48.5457,48.4773,48.4773,15800.0
2015-01-06 13:20:00,63.75,63.78,63.69,63.7,21400.0,48.4697,48.4925,48.4241,48.4317,21400.0
2015-01-06 13:25:00,63.71,63.9,63.68,63.87,23100.0,48.4393,48.5838,48.4165,48.561,23100.0
2015-01-06 13:30:00,63.87,63.97,63.82,63.84,32400.0,48.561,48.637,48.5229,48.5381,32400.0
2015-01-06 13:35:00,63.81,63.98,63.78,63.94,13400.0,48.5153,48.6446,48.4925,48.6142,13400.0
2015-01-06 13:40:00,63.93,63.94,63.8,63.82,14300.0,48.6066,48.6142,48.5077,48.5229,14300.0
2015-01-06 13:45:00,63.82,63.92,63.82,63.9,10500.0,48.5229,48.599,48.5229,48.5838,10500.0
2015-01-06 13:50:00,63.89,63.98,63.83,63.93,38700.0,48.5762,48.6446,48.5305,48.6066,38700.0
2015-01-06 13:55:00,63.93,64.06,63.89,64.05,29400.0,48.6066,48.7054,48.5762,48.6978,29400.0
2015-01-06 14:00:00,64.04,64.11,64.04,64.08,18800.0,48.6902,48.7434,48.6902,48.7206,18800.0
2015-01-06 14:05:00,64.08,64.09,64.0,64.02,23700.0,48.7206,48.7282,48.6598,48.675,23700.0
2015-01-06 14:10:00,64.02,64.03,63.91,63.91,26800.0,48.675,48.6826,48.5914,48.5914,26800.0
2015-01-06 14:15:00,63.91,64.03,63.91,64.03,21200.0,48.5914,48.6826,48.5914,48.6826,21200.0
2015-01-06 14:20:00,64.04,64.1,64.04,64.1,15500.0,48.6902,48.7358,48.6902,48.7358,15500.0
2015-01-06 14:25:00,64.1,64.25,64.1,64.23,51200.0,48.7358,48.8499,48.7358,48.8347,51200.0
2015-01-06 14:30:00,64.23,64.31,64.23,64.31,35400.0,48.8347,48.8955,48.8347,48.8955,35400.0
2015-01-06 14:35:00,64.3,64.41,64.27,64.4,13300.0,48.8879,48.9715,48.8651,48.9639,13300.0
2015-01-06 14:40:00,64.41,64.6,64.38,64.6,28200.0,48.9715,49.116,48.9487,49.116,28200.0
2015-01-06 14:45:00,64.6,64.72,64.58,64.66,30900.0,49.116,49.2072,49.1008,49.1616,30900.0
2015-01-06 14:50:00,64.66,64.72,64.61,64.66,21700.0,49.1616,49.2072,49.1236,49.1616,21700.0
2015-01-06 14:55:00,64.63,64.65,64.51,64.55,37800.0,49.1388,49.154,49.0476,49.078,37800.0
2015-01-06 15:00:00,64.55,64.55,64.43,64.44,51200.0,49.078,49.078,48.9867,48.9943,51200.0
2015-01-06 15:05:00,64.45,64.49,64.41,64.47,32200.0,49.0019,49.0323,48.9715,49.0171,32200.0
2015-01-06 15:10:00,64.47,64.55,64.41,64.53,33800.0,49.0171,49.078,48.9715,49.0628,33800.0
2015-01-06 15:15:00,64.53,64.64,64.5,64.64,58700.0,49.0628,49.1464,49.04,49.1464,58700.0
2015-01-06 15:20:00,64.63,64.88,64.61,64.75,49500.0,49.1388,49.3289,49.1236,49.23,49500.0
2015-01-06 15:25:00,64.72,64.98,64.67,64.96,91200.0,49.2072,49.4049,49.1692,49.3897,91200.0
2015-01-06 15:30:00,64.96,64.97,64.83,64.85,79200.0,49.3897,49.3973,49.2909,49.3061,79200.0
2015-01-06 15:35:00,64.85,64.89,64.76,64.76,77600.0,49.3061,49.3365,49.2376,49.2376,77600.0
2015-01-06 15:40:00,64.76,64.77,64.67,64.76,76100.0,49.2376,49.2452,49.1692,49.2376,76100.0
2015-01-06 15:45:00,64.76,64.79,64.69,64.69,86400.0,49.2376,49.2604,49.1844,49.1844,86400.0
2015-01-06 15:50:00,64.69,64.69,64.49,64.56,101300.0,49.1844,49.1844,49.0323,49.0856,101300.0
2015-01-06 15:55:00,64.57,64.59,64.38,64.38,121100.0,49.0932,49.1084,48.9487,48.9487,121100.0
2015-01-07 09:30:00,65.31,65.57,65.04,65.56,108800.0,49.6558,49.8535,49.4505,49.8459,108800.0
2015-01-07 09:35:00,65.57,65.57,65.0,65.0,33200.0,49.8535,49.8535,49.4201,49.4201,33200.0
2015-01-07 09:40:00,65.0,65.06,64.73,64.81,50700.0,49.4201,49.4657,49.2148,49.2756,50700.0
2015-01-07 09:45:00,64.81,64.86,64.62,64.79,19900.0,49.2756,49.3137,49.1312,49.2604,19900.0
2015-01-07 09:50:00,64.79,64.92,64.79,64.89,63000.0,49.2604,49.3593,49.2604,49.3365,63000.0
2015-01-07 09:55:00,64.89,64.9,64.8,64.88,26900.0,49.3365,49.3441,49.268,49.3289,26900.0
2015-01-07 10:00:00,64.89,65.1,64.88,65.07,21600.0,49.3365,49.4961,49.3289,49.4733,21600.0
2015-01-07 10:05:00,65.09,65.09,64.84,64.84,12600.0,49.4885,49.4885,49.2985,49.2985,12600.0
2015-01-07 10:10:00,64.84,64.87,64.71,64.71,22100.0,49.2985,49.3213,49.1996,49.1996,22100.0
2015-01-07 10:15:00,64.73,64.74,64.66,64.71,26800.0,49.2148,49.2224,49.1616,49.1996,26800.0
2015-01-07 10:20:00,64.72,64.75,64.63,64.63,26200.0,49.2072,49.23,49.1388,49.1388,26200.0
2015-01-07 10:25:00,64.6,64.82,64.55,64.8,51000.0,49.116,49.2832,49.078,49.268,51000.0
2015-01-07 10:30:00,64.77,64.8,64.62,64.7,72800.0,49.2452,49.268,49.1312,49.192,72800.0
2015-01-07 10:35:00,64.72,64.76,64.51,64.51,43100.0,49.2072,49.2376,49.0476,49.0476,43100.0
2015-01-07 10:40:00,64.5,64.64,64.41,64.61,22000.0,49.04,49.1464,48.9715,49.1236,22000.0
2015-01-07 10:45:00,64.6,64.67,64.49,64.67,30600.0,49.116,49.1692,49.0323,49.1692,30600.0
2015-01-07 10:50:00,64.68,64.79,64.67,64.78,17900.0,49.1768,49.2604,49.1692,49.2528,17900.0
2015-01-07 10:55:00,64.79,64.8,64.67,64.7,21200.0,49.2604,49.268,49.1692,49.192,21200.0
2015-01-07 11:00:00,64.7,64.8,64.69,64.77,36000.0,49.192,49.268,49.1844,49.2452,36000.0
2015-01-07 11:05:00,64.75,64.78,64.62,64.62,23500.0,49.23,49.2528,49.1312,49.1312,23500.0
2015-01-07 11:10:00,64.63,64.64,64.46,64.47,21000.0,49.1388,49.1464,49.0095,49.0171,21000.0
2015-01-07 11:15:00,64.47,64.69,64.46,64.69,57800.0,49.0171,49.1844,49.0095,49.1844,57800.0
2015-01-07 11:20:00,64.69,64.74,64.64,64.69,39500.0,49.1844,49.2224,49.1464,49.1844,39500.0
2015-01-07 11:25:00,64.67,64.68,64.55,64.65,32500.0,49.1692,49.1768,49.078,49.154,32500.0
2015-01-07 11:30:00,64.62,64.8,64.62,64.8,24200.0,49.1312,49.268,49.1312,49.268,24200.0
2015-01-07 11:35:00,64.77,64.8,64.67,64.67,63200.0,49.2452,49.268,49.1692,49.1692,63200.0
2015-01-07 11:40:00,64.69,64.83,64.67,64.8,17100.0,49.1844,49.2909,49.1692,49.268,17100.0
2015-01-07 11:45:00,64.81,64.83,64.67,64.75,15200.0,49.2756,49.2909,49.1692,49.23,15200.0
2015-01-07 11:50:00,64.76,64.92,64.76,64.92,31700.0,49.2376,49.3593,49.2376,49.3593,31700.0
2015-01-07 11:55:00,64.93,65.0,64.89,64.99,15700.0,49.3669,49.4201,49.3365,49.4125,15700.0
2015-01-07 12:00:00,64.98,65.06,64.97,64.97,14600.0,49.4049,49.4657,49.3973,49.3973,14600.0
2015-01-07 12:05:00,64.96,65.1,64.85,64.98,24500.0,49.3897,49.4961,49.3061,49.4049,24500.0
2015-01-07 12:10:00,64.98,64.98,64.8,64.85,10300.0,49.4049,49.4049,49.268,49.3061,10300.0
2015-01-07 12:15:00,64.86,64.9,64.84,64.88,17300.0,49.3137,49.3441,49.2985,49.3289,17300.0
2015-01-07 12:20:00,64.88,64.96,64.85,64.87,21300.0,49.3289,49.3897,49.3061,49.3213,21300.0
2015-01-07 12:25:00,64.88,64.92,64.85,64.9,14700.0,49.3289,49.3593,49.3061,49.3441,14700.0
2015-01-07 12:30:00,64.89,64.92,64.73,64.73,21900.0,49.3365,49.3593,49.2148,49.2148,21900.0
2015-01-07 12:35:00,64.73,64.81,64.72,64.77,55000.0,49.2148,49.2756,49.2072,49.2452,55000.0
2015-01-07 12:40:00,64.78,64.8,64.71,64.76,25900.0,49.2528,49.268,49.1996,49.2376,25900.0
2015-01-07 12:45:00,64.76,64.76,64.65,64.67,20100.0,49.2376,49.2376,49.154,49.1692,20100.0
2015-01-07 12:50:00,64.67,64.76,64.65,64.76,33800.0,49.1692,49.2376,49.154,49.2376,33800.0
2015-01-07 12:55:00,64.77,64.81,64.67,64.73,47200.0,49.2452,49.2756,49.1692,49.2148,47200.0
2015-01-07 13:00:00,64.74,64.82,64.71,64.73,21800.0,49.2224,49.2832,49.1996,49.2148,21800.0
2015-01-07 13:05:00,64.73,64.82,64.7,64.71,44200.0,49.2148,49.2832,49.192,49.1996,44200.0
2015-01-07 13:10:00,64.71,64.82,64.7,64.77,50500.0,49.1996,49.2832,49.192,49.2452,50500.0
2015-01-07 13:15:00,64.75,64.8,64.72,64.75,15600.0,49.23,49.268,49.2072,49.23,15600.0
2015-01-07 13:20:00,64.75,64.79,64.62,64.65,53600.0,49.23,49.2604,49.1312,49.154,53600.0
2015-01-07 13:25:00,64.66,64.72,64.58,64.59,47000.0,49.1616,49.2072,49.1008,49.1084,47000.0
2015-01-07 13:30:00,64.59,64.64,64.56,64.6,23100.0,49.1084,49.1464,49.0856,49.116,23100.0
2015-01-07 13:35:00,64.6,64.64,64.56,64.56,12300.0,49.116,49.1464,49.0856,49.0856,12300.0
2015-01-07 13:40:00,64.55,64.66,64.55,64.61,30000.0,49.078,49.1616,49.078,49.1236,30000.0
2015-01-07 13:45:00,64.61,64.67,64.58,64.67,25300.0,49.1236,49.1692,49.1008,49.1692,25300.0
2015-01-07 13:50:00,64.67,64.72,64.61,64.63,22400.0,49.1692,49.2072,49.1236,49.1388,22400.0
2015-01-07 13:55:00,64.63,64.67,64.61,64.61,25500.0,49.1388,49.1692,49.1236,49.1236,25500.0
2015-01-07 14:00:00,64.63,64.82,64.5,64.75,49000.0,49.1388,49.2832,49.04,49.23,49000.0
2015-01-07 14:05:00,64.72,64.8,64.59,64.77,27900.0,49.2072,49.268,49.1084,49.2452,27900.0
2015-01-07 14:10:00,64.78,64.81,64.58,64.6,13500.0,49.2528,49.2756,49.1008,49.116,13500.0
2015-01-07 14:15:00,64.59,64.62,64.51,64.61,30200.0,49.1084,49.1312,49.0476,49.1236,30200.0
2015-01-07 14:20:00,64.61,64.68,64.47,64.51,39100.0,49.1236,49.1768,49.0171,49.0476,39100.0
2015-01-07 14:25:00,64.5,64.6,64.5,64.57,15100.0,49.04,49.116,49.04,49.0932,15100.0
2015-01-07 14:30:00,64.58,64.68,64.57,64.66,21200.0,49.1008,49.1768,49.0932,49.1616,21200.0
2015-01-07 14:35:00,64.66,64.7,64.6,64.64,25900.0,49.1616,49.192,49.116,49.1464,25900.0
2015-01-07 14:40:00,64.62,64.64,64.55,64.62,27600.0,49.1312,49.1464,49.078,49.1312,27600.0
2015-01-07 14:45:00,64.59,64.62,64.54,64.6,37500.0,49.1084,49.1312,49.0704,49.116,37500.0
2015-01-07 14:50:00,64.6,64.63,64.54,64.57,97200.0,49.116,49.1388,49.0704,49.0932,97200.0
2015-01-07 14:55:00,64.56,64.6,64.42,64.44,28200.0,49.0856,49.116,48.9791,48.9943,28200.0
2015-01-07 15:00:00,64.48,64.57,64.4,64.4,41600.0,49.0247,49.0932,48.9639,48.9639,41600.0
2015-01-07 15:05:00,64.41,64.57,64.4,64.54,28300.0,48.9715,49.0932,48.9639,49.0704,28300.0
2015-01-07 15:10:00,64.56,64.57,64.46,64.46,17300.0,49.0856,49.0932,49.0095,49.0095,17300.0
2015-01-07 15:15:00,64.46,64.52,64.38,64.5,36000.0,49.0095,49.0552,48.9487,49.04,36000.0
2015-01-07 15:20:00,64.5,64.5,64.39,64.41,34000.0,49.04,49.04,48.9563,48.9715,34000.0
2015-01-07 15:25:00,64.39,64.48,64.35,64.45,28000.0,48.9563,49.0247,48.9259,49.0019,28000.0
2015-01-07 15:30:00,64.45,64.5,64.35,64.46,35900.0,49.0019,49.04,48.9259,49.0095,35900.0
2015-01-07 15:35:00,64.45,64.47,64.4,64.43,33800.0,49.0019,49.0171,48.9639,48.9867,33800.0
2015-01-07 15:40:00,64.43,64.49,64.4,64.44,42900.0,48.9867,49.0323,48.9639,48.9943,42900.0
2015-01-07 15:45:00,64.46,64.57,64.44,64.51,84100.0,49.0095,49.0932,48.9943,49.0476,84100.0
2015-01-07 15:50:00,64.52,64.54,64.48,64.51,55600.0,49.0552,49.0704,49.0247,49.0476,55600.0
2015-01-07 15:55:00,64.51,64.59,64.5,64.58,109600.0,49.0476,49.1084,49.04,49.1008,109600.0
2015-01-08 09:30:00,65.2,65.65,65.2,65.46,39800.0,49.5722,49.9143,49.5722,49.7698,39800.0
2015-01-08 09:35:00,65.49,65.6,65.31,65.55,28900.0,49.7927,49.8763,49.6558,49.8383,28900.0
2015-01-08 09:40:00,65.57,65.75,65.45,65.55,52100.0,49.8535,49.9903,49.7622,49.8383,52100.0
2015-01-08 09:45:00,65.55,65.65,65.41,65.65,42500.0,49.8383,49.9143,49.7318,49.9143,42500.0
2015-01-08 09:50:00,65.65,65.69,65.4,65.42,29800.0,49.9143,49.9447,49.7242,49.7394,29800.0
2015-01-08 09:55:00,65.42,65.65,65.42,65.65,18200.0,49.7394,49.9143,49.7394,49.9143,18200.0
2015-01-08 10:00:00,65.66,65.88,65.64,65.78,30500.0,49.9219,50.0892,49.9067,50.0131,30500.0
2015-01-08 10:05:00,65.77,65.87,65.77,65.86,22200.0,50.0055,50.0816,50.0055,50.074,22200.0
2015-01-08 10:10:00,65.87,65.87,65.79,65.81,39100.0,50.0816,50.0816,50.0207,50.036,39100.0
2015-01-08 10:15:00,65.83,65.83,65.74,65.76,29100.0,50.0512,50.0512,49.9827,49.9979,29100.0
2015-01-08 10:20:00,65.73,65.85,65.73,65.85,18300.0,49.9751,50.0664,49.9751,50.0664,18300.0
2015-01-08 10:25:00,65.85,65.95,65.85,65.87,27900.0,50.0664,50.1424,50.0664,50.0816,27900.0
2015-01-08 10:30:00,65.87,66.0,65.86,65.99,20400.0,50.0816,50.1804,50.074,50.1728,20400.0
2015-01-08 10:35:00,66.0,66.01,65.92,65.93,27400.0,50.1804,50.188,50.1196,50.1272,27400.0
2015-01-08 10:40:00,65.94,66.09,65.94,66.08,18200.0,50.1348,50.2488,50.1348,50.2412,18200.0
2015-01-08 10:45:00,66.09,66.16,66.02,66.06,66100.0,50.2488,50.3021,50.1956,50.226,66100.0
2015-01-08 10:50:00,66.06,66.12,66.0,66.11,68600.0,50.226,50.2717,50.1804,50.264,68600.0
2015-01-08 10:55:00,66.12,66.17,66.09,66.13,31000.0,50.2717,50.3097,50.2488,50.2793,31000.0
2015-01-08 11:00:00,66.13,66.23,66.13,66.2,49300.0,50.2793,50.3553,50.2793,50.3325,49300.0
2015-01-08 11:05:00,66.2,66.29,66.19,66.23,23200.0,50.3325,50.4009,50.3249,50.3553,23200.0
2015-01-08 11:10:00,66.23,66.23,66.16,66.19,17200.0,50.3553,50.3553,50.3021,50.3249,17200.0
2015-01-08 11:15:00,66.17,66.29,66.17,66.29,15700.0,50.3097,50.4009,50.3097,50.4009,15700.0
2015-01-08 11:20:00,66.29,66.39,66.25,66.33,24700.0,50.4009,50.4769,50.3705,50.4313,24700.0
2015-01-08 11:25:00,66.33,66.33,66.24,66.3,22500.0,50.4313,50.4313,50.3629,50.4085,22500.0
2015-01-08 11:30:00,66.28,66.3,66.18,66.19,64000.0,50.3933,50.4085,50.3173,50.3249,64000.0
2015-01-08 11:35:00,66.19,66.3,66.16,66.3,12300.0,50.3249,50.4085,50.3021,50.4085,12300.0
2015-01-08 11:40:00,66.31,66.33,66.27,66.32,14300.0,50.4161,50.4313,50.3857,50.4237,14300.0
2015-01-08 11:45:00,66.32,66.38,66.32,66.37,15000.0,50.4237,50.4693,50.4237,50.4617,15000.0
2015-01-08 11:50:00,66.38,66.39,66.34,66.36,11900.0,50.4693,50.4769,50.4389,50.4541,11900.0
2015-01-08 11:55:00,66.36,66.42,66.34,66.4,13700.0,50.4541,50.4997,50.4389,50.4845,13700.0
2015-01-08 12:00:00,66.4,66.4,66.3,66.32,17200.0,50.4845,50.4845,50.4085,50.4237,17200.0
2015-01-08 12:05:00,66.33,66.35,66.27,66.28,13100.0,50.4313,50.4465,50.3857,50.3933,13100.0
2015-01-08 12:10:00,66.28,66.29,66.2,66.24,15100.0,50.3933,50.4009,50.3325,50.3629,15100.0
2015-01-08 12:15:00,66.24,66.25,66.19,66.21,8300.0,50.3629,50.3705,50.3249,50.3401,8300.0
2015-01-08 12:20:00,66.22,66.24,66.19,66.23,13200.0,50.3477,50.3629,50.3249,50.3553,13200.0
2015-01-08 12:25:00,66.22,66.37,66.22,66.37,13400.0,50.3477,50.4617,50.3477,50.4617,13400.0
2015-01-08 12:30:00,66.37,66.39,66.31,66.32,10400.0,50.4617,50.4769,50.4161,50.4237,10400.0
2015-01-08 12:35:00,66.33,66.37,66.3,66.34,13300.0,50.4313,50.4617,50.4085,50.4389,13300.0
2015-01-08 12:40:00,66.33,66.4,66.33,66.37,12200.0,50.4313,50.4845,50.4313,50.4617,12200.0
2015-01-08 12:45:00,66.38,66.4,66.34,66.38,9100.0,50.4693,50.4845,50.4389,50.4693,9100.0
2015-01-08 12:50:00,66.39,66.4,66.37,66.4,10700.0,50.4769,50.4845,50.4617,50.4845,10700.0
2015-01-08 12:55:00,66.38,66.45,66.34,66.44,12200.0,50.4693,50.5226,50.4389,50.515,12200.0
2015-01-08 13:00:00,66.43,66.43,66.33,66.34,11100.0,50.5073,50.5073,50.4313,50.4389,11100.0
2015-01-08 13:05:00,66.36,66.42,66.35,66.4,21300.0,50.4541,50.4997,50.4465,50.4845,21300.0
2015-01-08 13:10:00,66.4,66.46,66.4,66.43,12700.0,50.4845,50.5302,50.4845,50.5073,12700.0
2015-01-08 13:15:00,66.44,66.45,66.35,66.39,15700.0,50.515,50.5226,50.4465,50.4769,15700.0
2015-01-08 13:20:00,66.38,66.4,66.35,66.37,9000.0,50.4693,50.4845,50.4465,50.4617,9000.0
2015-01-08 13:25:00,66.37,66.43,66.36,66.37,10300.0,50.4617,50.5073,50.4541,50.4617,10300.0
2015-01-08 13:30:00,66.37,66.43,66.35,66.39,10700.0,50.4617,50.5073,50.4465,50.4769,10700.0
2015-01-08 13:35:00,66.38,66.44,66.37,66.43,4500.0,50.4693,50.515,50.4617,50.5073,4500.0
2015-01-08 13:40:00,66.43,66.44,66.38,66.39,14900.0,50.5073,50.515,50.4693,50.4769,14900.0
2015-01-08 13:45:00,66.39,66.39,66.34,66.37,12800.0,50.4769,50.4769,50.4389,50.4617,12800.0
2015-01-08 13:50:00,66.37,66.37,66.35,66.35,33900.0,50.4617,50.4617,50.4465,50.4465,33900.0
2015-01-08 13:55:00,66.34,66.35,66.19,66.21,27600.0,50.4389,50.4465,50.3249,50.3401,27600.0
2015-01-08 14:00:00,66.21,66.22,66.15,66.17,25100.0,50.3401,50.3477,50.2945,50.3097,25100.0
2015-01-08 14:05:00,66.15,66.28,66.15,66.26,14400.0,50.2945,50.3933,50.2945,50.3781,14400.0
2015-01-08 14:10:00,66.26,66.27,66.17,66.18,13000.0,50.3781,50.3857,50.3097,50.3173,13000.0
2015-01-08 14:15:00,66.18,66.2,66.16,66.18,17700.0,50.3173,50.3325,50.3021,50.3173,17700.0
2015-01-08 14:20:00,66.16,66.27,66.16,66.24,34000.0,50.3021,50.3857,50.3021,50.3629,34000.0
2015-01-08 14:25:00,66.25,66.37,66.21,66.36,21900.0,50.3705,50.4617,50.3401,50.4541,21900.0
2015-01-08 14:30:00,66.37,66.39,66.3,66.33,25500.0,50.4617,50.4769,50.4085,50.4313,25500.0
2015-01-08 14:35:00,66.33,66.43,66.33,66.43,22000.0,50.4313,50.5073,50.4313,50.5073,22000.0
2015-01-08 14:40:00,66.43,66.53,66.43,66.53,22500.0,50.5073,50.5834,50.5073,50.5834,22500.0
2015-01-08 14:45:00,66.52,66.62,66.52,66.6,41000.0,50.5758,50.6518,50.5758,50.6366,41000.0
2015-01-08 14:50:00,66.61,66.65,66.6,66.64,57500.0,50.6442,50.6746,50.6366,50.667,57500.0
2015-01-08 14:55:00,66.64,66.73,66.63,66.66,71800.0,50.667,50.7354,50.6594,50.6822,71800.0
2015-01-08 15:00:00,66.66,66.72,66.66,66.69,42100.0,50.6822,50.7278,50.6822,50.705,42100.0
2015-01-08 15:05:00,66.68,66.72,66.57,66.58,62000.0,50.6974,50.7278,50.6138,50.6214,62000.0
2015-01-08 15:10:00,66.59,66.73,66.57,66.73,39400.0,50.629,50.7354,50.6138,50.7354,39400.0
2015-01-08 15:15:00,66.73,66.73,66.68,66.71,59900.0,50.7354,50.7354,50.6974,50.7202,59900.0
2015-01-08 15:20:00,66.72,66.76,66.72,66.76,62800.0,50.7278,50.7582,50.7278,50.7582,62800.0
2015-01-08 15:25:00,66.76,66.76,66.67,66.68,82400.0,50.7582,50.7582,50.6898,50.6974,82400.0
2015-01-08 15:30:00,66.68,66.69,66.57,66.63,87300.0,50.6974,50.705,50.6138,50.6594,87300.0
2015-01-08 15:35:00,66.63,66.68,66.62,66.68,64600.0,50.6594,50.6974,50.6518,50.6974,64600.0
2015-01-08 15:40:00,66.68,66.69,66.63,66.64,104400.0,50.6974,50.705,50.6594,50.667,104400.0
2015-01-08 15:45:00,66.64,66.7,66.63,66.7,110100.0,50.667,50.7126,50.6594,50.7126,110100.0
2015-01-08 15:50:00,66.7,66.83,66.69,66.83,151000.0,50.7126,50.8115,50.705,50.8115,151000.0
2015-01-08 15:55:00,66.82,66.92,66.81,66.88,284700.0,50.8039,50.8799,50.7963,50.8495,284700.0
2015-01-09 09:30:00,67.09,67.12,66.81,66.94,55100.0,51.0092,51.032,50.7963,50.8951,55100.0
2015-01-09 09:35:00,66.98,67.03,66.73,66.94,12900.0,50.9255,50.9635,50.7354,50.8951,12900.0
2015-01-09 09:40:00,67.0,67.24,66.98,67.09,36900.0,50.9407,51.1232,50.9255,51.0092,36900.0
2015-01-09 09:45:00,67.1,67.13,66.61,66.68,15000.0,51.0168,51.0396,50.6442,50.6974,15000.0
2015-01-09 09:50:00,66.71,66.84,66.71,66.78,17000.0,50.7202,50.8191,50.7202,50.7735,17000.0
2015-01-09 09:55:00,66.8,66.8,66.56,66.7,15700.0,50.7887,50.7887,50.6062,50.7126,15700.0
2015-01-09 10:00:00,66.69,66.72,66.61,66.65,14400.0,50.705,50.7278,50.6442,50.6746,14400.0
2015-01-09 10:05:00,66.65,66.72,66.54,66.72,16100.0,50.6746,50.7278,50.591,50.7278,16100.0
2015-01-09 10:10:00,66.72,66.75,66.52,66.54,15200.0,50.7278,50.7506,50.5758,50.591,15200.0
2015-01-09 10:15:00,66.56,66.58,66.48,66.52,17500.0,50.6062,50.6214,50.5454,50.5758,17500.0
2015-01-09 10:20:00,66.52,66.56,66.44,66.44,17700.0,50.5758,50.6062,50.515,50.515,17700.0
2015-01-09 10:25:00,66.45,66.49,66.26,66.28,17600.0,50.5226,50.553,50.3781,50.3933,17600.0
2015-01-09 10:30:00,66.27,66.28,66.04,66.09,24500.0,50.3857,50.3933,50.2108,50.2488,24500.0
2015-01-09 10:35:00,66.08,66.15,65.98,66.03,32700.0,50.2412,50.2945,50.1652,50.2032,32700.0
2015-01-09 10:40:00,66.02,66.07,65.9,66.07,23700.0,50.1956,50.2336,50.1044,50.2336,23700.0
2015-01-09 10:45:00,66.06,66.11,65.99,66.02,40200.0,50.226,50.264,50.1728,50.1956,40200.0
2015-01-09 10:50:00,66.01,66.11,65.97,66.05,15600.0,50.188,50.264,50.1576,50.2184,15600.0
2015-01-09 10:55:00,66.05,66.19,66.03,66.13,21800.0,50.2184,50.3249,50.2032,50.2793,21800.0
2015-01-09 11:00:00,66.13,66.14,65.99,66.04,19800.0,50.2793,50.2869,50.1728,50.2108,19800.0
2015-01-09 11:05:00,66.07,66.16,66.05,66.07,30100.0,50.2336,50.3021,50.2184,50.2336,30100.0
2015-01-09 11:10:00,66.02,66.05,65.87,65.92,28200.0,50.1956,50.2184,50.0816,50.1196,28200.0
2015-01-09 11:15:00,65.91,65.95,65.85,65.95,22200.0,50.112,50.1424,50.0664,50.1424,22200.0
2015-01-09 11:20:00,65.95,66.04,65.87,66.01,28200.0,50.1424,50.2108,50.0816,50.188,28200.0
2015-01-09 11:25:00,66.02,66.04,65.97,66.03,43900.0,50.1956,50.2108,50.1576,50.2032,43900.0
2015-01-09 11:30:00,66.03,66.09,65.99,66.08,43400.0,50.2032,50.2488,50.1728,50.2412,43400.0
2015-01-09 11:35:00,66.06,66.13,66.03,66.05,15500.0,50.226,50.2793,50.2032,50.2184,15500.0
2015-01-09 11:40:00,66.04,66.04,65.89,65.93,84000.0,50.2108,50.2108,50.0968,50.1272,84000.0
2015-01-09 11:45:00,65.92,66.09,65.91,66.05,21100.0,50.1196,50.2488,50.112,50.2184,21100.0
2015-01-09 11:50:00,66.03,66.17,66.03,66.15,36200.0,50.2032,50.3097,50.2032,50.2945,36200.0
2015-01-09 11:55:00,66.14,66.24,66.07,66.24,25100.0,50.2869,50.3629,50.2336,50.3629,25100.0
2015-01-09 12:00:00,66.22,66.23,66.14,66.2,17300.0,50.3477,50.3553,50.2869,50.3325,17300.0
2015-01-09 12:05:00,66.2,66.36,66.18,66.34,21200.0,50.3325,50.4541,50.3173,50.4389,21200.0
2015-01-09 12:10:00,66.35,66.35,66.24,66.25,20600.0,50.4465,50.4465,50.3629,50.3705,20600.0
2015-01-09 12:15:00,66.26,66.28,66.19,66.25,39200.0,50.3781,50.3933,50.3249,50.3705,39200.0
2015-01-09 12:20:00,66.24,66.29,66.21,66.23,39700.0,50.3629,50.4009,50.3401,50.3553,39700.0
2015-01-09 12:25:00,66.23,66.26,66.18,66.21,13600.0,50.3553,50.3781,50.3173,50.3401,13600.0
2015-01-09 12:30:00,66.21,66.28,66.17,66.19,21400.0,50.3401,50.3933,50.3097,50.3249,21400.0
2015-01-09 12:35:00,66.15,66.21,66.13,66.19,16700.0,50.2945,50.3401,50.2793,50.3249,16700.0
2015-01-09 12:40:00,66.2,66.25,66.2,66.23,15200.0,50.3325,50.3705,50.3325,50.3553,15200.0
2015-01-09 12:45:00,66.23,66.36,66.23,66.36,17300.0,50.3553,50.4541,50.3553,50.4541,17300.0
2015-01-09 12:50:00,66.34,66.36,66.19,66.29,21700.0,50.4389,50.4541,50.3249,50.4009,21700.0
2015-01-09 12:55:00,66.28,66.38,66.18,66.22,29800.0,50.3933,50.4693,50.3173,50.3477,29800.0
2015-01-09 13:00:00,66.22,66.27,66.18,66.27,24700.0,50.3477,50.3857,50.3173,50.3857,24700.0
2015-01-09 13:05:00,66.28,66.28,66.17,66.2,19700.0,50.3933,50.3933,50.3097,50.3325,19700.0
2015-01-09 13:10:00,66.19,66.39,66.18,66.36,20700.0,50.3249,50.4769,50.3173,50.4541,20700.0
2015-01-09 13:15:00,66.37,66.38,66.28,66.31,10400.0,50.4617,50.4693,50.3933,50.4161,10400.0
2015-01-09 13:20:00,66.32,66.35,66.21,66.22,17400.0,50.4237,50.4465,50.3401,50.3477,17400.0
2015-01-09 13:25:00,66.22,66.23,66.15,66.17,12000.0,50.3477,50.3553,50.2945,50.3097,12000.0
2015-01-09 13:30:00,66.18,66.34,66.18,66.19,29800.0,50.3173,50.4389,50.3173,50.3249,29800.0
2015-01-09 13:35:00,66.18,66.2,66.15,66.17,11300.0,50.3173,50.3325,50.2945,50.3097,11300.0
2015-01-09 13:40:00,66.17,66.24,66.13,66.16,23100.0,50.3097,50.3629,50.2793,50.3021,23100.0
2015-01-09 13:45:00,66.16,66.35,66.16,66.31,27700.0,50.3021,50.4465,50.3021,50.4161,27700.0
2015-01-09 13:50:00,66.31,66.37,66.3,66.36,39500.0,50.4161,50.4617,50.4085,50.4541,39500.0
2015-01-09 13:55:00,66.35,66.35,66.22,66.25,13600.0,50.4465,50.4465,50.3477,50.3705,13600.0
2015-01-09 14:00:00,66.23,66.24,66.12,66.19,30500.0,50.3553,50.3629,50.2717,50.3249,30500.0
2015-01-09 14:05:00,66.18,66.3,66.15,66.21,20100.0,50.3173,50.4085,50.2945,50.3401,20100.0
2015-01-09 14:10:00,66.22,66.22,66.13,66.19,18300.0,50.3477,50.3477,50.2793,50.3249,18300.0
2015-01-09 14:15:00,66.19,66.21,66.11,66.18,23100.0,50.3249,50.3401,50.264,50.3173,23100.0
2015-01-09 14:20:00,66.17,66.17,66.07,66.09,15300.0,50.3097,50.3097,50.2336,50.2488,15300.0
2015-01-09 14:25:00,66.08,66.13,66.03,66.04,49000.0,50.2412,50.2793,50.2032,50.2108,49000.0
2015-01-09 14:30:00,66.04,66.05,65.99,66.02,34600.0,50.2108,50.2184,50.1728,50.1956,34600.0
2015-01-09 14:35:00,66.02,66.17,66.01,66.17,41800.0,50.1956,50.3097,50.188,50.3097,41800.0
2015-01-09 14:40:00,66.18,66.26,66.16,66.25,66000.0,50.3173,50.3781,50.3021,50.3705,66000.0
2015-01-09 14:45:00,66.24,66.29,66.06,66.09,88700.0,50.3629,50.4009,50.226,50.2488,88700.0
2015-01-09 14:50:00,66.08,66.19,66.06,66.15,39500.0,50.2412,50.3249,50.226,50.2945,39500.0
2015-01-09 14:55:00,66.16,66.22,66.09,66.21,31200.0,50.3021,50.3477,50.2488,50.3401,31200.0
2015-01-09 15:00:00,66.21,66.24,66.11,66.22,28700.0,50.3401,50.3629,50.264,50.3477,28700.0
2015-01-09 15:05:00,66.23,66.29,66.22,66.24,25700.0,50.3553,50.4009,50.3477,50.3629,25700.0
2015-01-09 15:10:00,66.24,66.39,66.24,66.36,33300.0,50.3629,50.4769,50.3629,50.4541,33300.0
2015-01-09 15:15:00,66.37,66.37,66.28,66.28,32200.0,50.4617,50.4617,50.3933,50.3933,32200.0
2015-01-09 15:20:00,66.28,66.29,66.25,66.26,29000.0,50.3933,50.4009,50.3705,50.3781,29000.0
2015-01-09 15:25:00,66.26,66.28,66.16,66.17,36000.0,50.3781,50.3933,50.3021,50.3097,36000.0
2015-01-09 15:30:00,66.17,66.19,66.07,66.18,43000.0,50.3097,50.3249,50.2336,50.3173,43000.0
2015-01-09 15:35:00,66.18,66.21,66.1,66.15,49200.0,50.3173,50.3401,50.2564,50.2945,49200.0
2015-01-09 15:40:00,66.15,66.23,66.15,66.19,47500.0,50.2945,50.3553,50.2945,50.3249,47500.0
2015-01-09 15:45:00,66.17,66.22,66.09,66.17,68000.0,50.3097,50.3477,50.2488,50.3097,68000.0
2015-01-09 15:50:00,66.17,66.17,66.08,66.15,82600.0,50.3097,50.3097,50.2412,50.2945,82600.0
2015-01-09 15:55:00,66.15,66.16,66.02,66.07,133400.0,50.2945,50.3021,50.1956,50.2336,133400.0
2015-01-12 09:30:00,65.95,66.2,65.54,65.81,40200.0,50.1424,50.3325,49.8307,50.036,40200.0
2015-01-12 09:35:00,65.75,65.76,65.54,65.65,45000.0,49.9903,49.9979,49.8307,49.9143,45000.0
2015-01-12 09:40:00,65.62,65.66,65.49,65.56,18500.0,49.8915,49.9219,49.7927,49.8459,18500.0
2015-01-12 09:45:00,65.52,65.61,65.27,65.36,16100.0,49.8155,49.8839,49.6254,49.6938,16100.0
2015-01-12 09:50:00,65.29,65.32,65.15,65.27,15100.0,49.6406,49.6634,49.5342,49.6254,15100.0
2015-01-12 09:55:00,65.19,65.26,65.0,65.17,14900.0,49.5646,49.6178,49.4201,49.5494,14900.0
2015-01-12 10:00:00,65.19,65.29,64.93,65.11,24100.0,49.5646,49.6406,49.3669,49.5037,24100.0
2015-01-12 10:05:00,65.09,65.19,65.04,65.19,11700.0,49.4885,49.5646,49.4505,49.5646,11700.0
2015-01-12 10:10:00,65.2,65.25,65.08,65.08,18900.0,49.5722,49.6102,49.4809,49.4809,18900.0
2015-01-12 10:15:00,65.05,65.34,65.04,65.32,33400.0,49.4581,49.6786,49.4505,49.6634,33400.0
2015-01-12 10:20:00,65.34,65.39,65.27,65.37,87200.0,49.6786,49.7166,49.6254,49.7014,87200.0
2015-01-12 10:25:00,65.37,65.49,65.28,65.34,23200.0,49.7014,49.7927,49.633,49.6786,23200.0
2015-01-12 10:30:00,65.31,65.4,65.26,65.36,24300.0,49.6558,49.7242,49.6178,49.6938,24300.0
2015-01-12 10:35:00,65.37,65.48,65.29,65.47,60300.0,49.7014,49.7851,49.6406,49.7775,60300.0
2015-01-12 10:40:00,65.46,65.62,65.41,65.6,13700.0,49.7698,49.8915,49.7318,49.8763,13700.0
2015-01-12 10:45:00,65.6,65.67,65.6,65.66,19900.0,49.8763,49.9295,49.8763,49.9219,19900.0
2015-01-12 10:50:00,65.64,65.65,65.58,65.62,17200.0,49.9067,49.9143,49.8611,49.8915,17200.0
2015-01-12 10:55:00,65.59,65.79,65.59,65.79,13300.0,49.8687,50.0207,49.8687,50.0207,13300.0
2015-01-12 11:00:00,65.82,65.87,65.8,65.84,10400.0,50.0436,50.0816,50.0284,50.0588,10400.0
2015-01-12 11:05:00,65.85,65.86,65.78,65.78,22800.0,50.0664,50.074,50.0131,50.0131,22800.0
2015-01-12 11:10:00,65.81,65.88,65.7,65.71,13400.0,50.036,50.0892,49.9523,49.9599,13400.0
2015-01-12 11:15:00,65.71,65.83,65.69,65.82,11900.0,49.9599,50.0512,49.9447,50.0436,11900.0
2015-01-12 11:20:00,65.81,65.82,65.76,65.8,10900.0,50.036,50.0436,49.9979,50.0284,10900.0
2015-01-12 11:25:00,65.79,65.79,65.67,65.67,13900.0,50.0207,50.0207,49.9295,49.9295,13900.0
2015-01-12 11:30:00,65.67,65.74,65.61,65.68,25600.0,49.9295,49.9827,49.8839,49.9371,25600.0
2015-01-12 11:35:00,65.68,65.73,65.64,65.68,40600.0,49.9371,49.9751,49.9067,49.9371,40600.0
2015-01-12 11:40:00,65.68,65.69,65.6,65.64,39800.0,49.9371,49.9447,49.8763,49.9067,39800.0
2015-01-12 11:45:00,65.65,65.68,65.53,65.56,32800.0,49.9143,49.9371,49.8231,49.8459,32800.0
2015-01-12 11:50:00,65.56,65.65,65.55,65.64,20700.0,49.8459,49.9143,49.8383,49.9067,20700.0
2015-01-12 11:55:00,65.61,65.69,65.61,65.65,19400.0,49.8839,49.9447,49.8839,49.9143,19400.0
2015-01-12 12:00:00,65.66,65.79,65.64,65.79,31100.0,49.9219,50.0207,49.9067,50.0207,31100.0
2015-01-12 12:05:00,65.79,65.8,65.7,65.71,20700.0,50.0207,50.0284,49.9523,49.9599,20700.0
2015-01-12 12:10:00,65.71,65.76,65.63,65.66,9700.0,49.9599,49.9979,49.8991,49.9219,9700.0
2015-01-12 12:15:00,65.66,65.74,65.62,65.73,12000.0,49.9219,49.9827,49.8915,49.9751,12000.0
2015-01-12 12:20:00,65.74,65.88,65.74,65.85,14300.0,49.9827,50.0892,49.9827,50.0664,14300.0
2015-01-12 12:25:00,65.83,65.83,65.79,65.81,9000.0,50.0512,50.0512,50.0207,50.036,9000.0
2015-01-12 12:30:00,65.8,65.86,65.77,65.81,10300.0,50.0284,50.074,50.0055,50.036,10300.0
2015-01-12 12:35:00,65.81,65.83,65.78,65.83,6900.0,50.036,50.0512,50.0131,50.0512,6900.0
2015-01-12 12:40:00,65.83,65.83,65.75,65.8,18100.0,50.0512,50.0512,49.9903,50.0284,18100.0
2015-01-12 12:45:00,65.79,65.84,65.79,65.81,13100.0,50.0207,50.0588,50.0207,50.036,13100.0
2015-01-12 12:50:00,65.8,65.84,65.78,65.82,13500.0,50.0284,50.0588,50.0131,50.0436,13500.0
2015-01-12 12:55:00,65.82,65.89,65.8,65.81,11900.0,50.0436,50.0968,50.0284,50.036,11900.0
2015-01-12 13:00:00,65.84,65.91,65.84,65.85,8600.0,50.0588,50.112,50.0588,50.0664,8600.0
2015-01-12 13:05:00,65.84,65.84,65.75,65.8,12600.0,50.0588,50.0588,49.9903,50.0284,12600.0
2015-01-12 13:10:00,65.81,65.81,65.75,65.79,6200.0,50.036,50.036,49.9903,50.0207,6200.0
2015-01-12 13:15:00,65.8,65.8,65.71,65.71,9900.0,50.0284,50.0284,49.9599,49.9599,9900.0
2015-01-12 13:20:00,65.71,65.71,65.6,65.63,8600.0,49.9599,49.9599,49.8763,49.8991,8600.0
2015-01-12 13:25:00,65.61,65.61,65.5,65.5,18500.0,49.8839,49.8839,49.8003,49.8003,18500.0
2015-01-12 13:30:00,65.53,65.56,65.5,65.53,9200.0,49.8231,49.8459,49.8003,49.8231,9200.0
2015-01-12 13:35:00,65.53,65.57,65.5,65.52,17200.0,49.8231,49.8535,49.8003,49.8155,17200.0
2015-01-12 13:40:00,65.53,65.58,65.47,65.58,15100.0,49.8231,49.8611,49.7775,49.8611,15100.0
2015-01-12 13:45:00,65.6,65.72,65.59,65.7,12600.0,49.8763,49.9675,49.8687,49.9523,12600.0
2015-01-12 13:50:00,65.69,65.72,65.65,65.65,11900.0,49.9447,49.9675,49.9143,49.9143,11900.0
2015-01-12 13:55:00,65.64,65.64,65.59,65.63,8600.0,49.9067,49.9067,49.8687,49.8991,8600.0
2015-01-12 14:00:00,65.63,65.71,65.63,65.65,67200.0,49.8991,49.9599,49.8991,49.9143,67200.0
2015-01-12 14:05:00,65.65,65.66,65.58,65.64,80000.0,49.9143,49.9219,49.8611,49.9067,80000.0
2015-01-12 14:10:00,65.64,65.68,65.57,65.59,137300.0,49.9067,49.9371,49.8535,49.8687,137300.0
2015-01-12 14:15:00,65.58,65.6,65.49,65.49,11400.0,49.8611,49.8763,49.7927,49.7927,11400.0
2015-01-12 14:20:00,65.5,65.5,65.41,65.43,19000.0,49.8003,49.8003,49.7318,49.747,19000.0
2015-01-12 14:25:00,65.42,65.51,65.4,65.44,28900.0,49.7394,49.8079,49.7242,49.7546,28900.0
2015-01-12 14:30:00,65.43,65.45,65.34,65.38,39000.0,49.747,49.7622,49.6786,49.709,39000.0
2015-01-12 14:35:00,65.38,65.39,65.3,65.34,16100.0,49.709,49.7166,49.6482,49.6786,16100.0
2015-01-12 14:40:00,65.34,65.4,65.34,65.38,12900.0,49.6786,49.7242,49.6786,49.709,12900.0
2015-01-12 14:45:00,65.38,65.41,65.33,65.41,13600.0,49.709,49.7318,49.671,49.7318,13600.0
2015-01-12 14:50:00,65.41,65.42,65.34,65.37,11500.0,49.7318,49.7394,49.6786,49.7014,11500.0
2015-01-12 14:55:00,65.37,65.46,65.34,65.44,30200.0,49.7014,49.7698,49.6786,49.7546,30200.0
2015-01-12 15:00:00,65.44,65.52,65.43,65.51,21000.0,49.7546,49.8155,49.747,49.8079,21000.0
2015-01-12 15:05:00,65.51,65.51,65.42,65.45,25300.0,49.8079,49.8079,49.7394,49.7622,25300.0
2015-01-12 15:10:00,65.44,65.53,65.43,65.51,22200.0,49.7546,49.8231,49.747,49.8079,22200.0
2015-01-12 15:15:00,65.5,65.58,65.49,65.55,192400.0,49.8003,49.8611,49.7927,49.8383,192400.0
2015-01-12 15:20:00,65.55,65.58,65.4,65.41,50300.0,49.8383,49.8611,49.7242,49.7318,50300.0
2015-01-12 15:25:00,65.42,65.47,65.36,65.41,21900.0,49.7394,49.7775,49.6938,49.7318,21900.0
2015-01-12 15:30:00,65.4,65.47,65.32,65.32,27900.0,49.7242,49.7775,49.6634,49.6634,27900.0
2015-01-12 15:35:00,65.33,65.39,65.26,65.37,24800.0,49.671,49.7166,49.6178,49.7014,24800.0
2015-01-12 15:40:00,65.38,65.54,65.38,65.54,75800.0,49.709,49.8307,49.709,49.8307,75800.0
2015-01-12 15:45:00,65.55,65.64,65.48,65.58,123500.0,49.8383,49.9067,49.7851,49.8611,123500.0
2015-01-12 15:50:00,65.58,65.59,65.47,65.52,102700.0,49.8611,49.8687,49.7775,49.8155,102700.0
2015-01-12 15:55:00,65.53,65.54,65.42,65.47,98600.0,49.8231,49.8307,49.7394,49.7775,98600.0
2015-01-13 09:30:00,65.75,66.37,65.53,66.35,118500.0,49.9903,50.4617,49.8231,50.4465,118500.0
2015-01-13 09:35:00,66.37,66.37,66.09,66.15,37900.0,50.4617,50.4617,50.2488,50.2945,37900.0
2015-01-13 09:40:00,66.18,66.32,66.04,66.18,60700.0,50.3173,50.4237,50.2108,50.3173,60700.0
2015-01-13 09:45:00,66.22,66.52,66.15,66.22,34600.0,50.3477,50.5758,50.2945,50.3477,34600.0
2015-01-13 09:50:00,66.22,66.33,66.13,66.33,17600.0,50.3477,50.4313,50.2793,50.4313,17600.0
2015-01-13 09:55:00,66.3,66.4,66.27,66.35,26100.0,50.4085,50.4845,50.3857,50.4465,26100.0
2015-01-13 10:00:00,66.37,66.59,66.35,66.46,49400.0,50.4617,50.629,50.4465,50.5302,49400.0
2015-01-13 10:05:00,66.45,66.47,66.3,66.32,23100.0,50.5226,50.5378,50.4085,50.4237,23100.0
2015-01-13 10:10:00,66.3,66.35,66.25,66.29,15800.0,50.4085,50.4465,50.3705,50.4009,15800.0
2015-01-13 10:15:00,66.26,66.28,66.15,66.19,14800.0,50.3781,50.3933,50.2945,50.3249,14800.0
2015-01-13 10:20:00,66.19,66.26,66.14,66.25,7800.0,50.3249,50.3781,50.2869,50.3705,7800.0
2015-01-13 10:25:00,66.22,66.25,66.11,66.13,15900.0,50.3477,50.3705,50.264,50.2793,15900.0
2015-01-13 10:30:00,66.09,66.16,66.07,66.16,14200.0,50.2488,50.3021,50.2336,50.3021,14200.0
2015-01-13 10:35:00,66.15,66.23,66.1,66.12,17200.0,50.2945,50.3553,50.2564,50.2717,17200.0
2015-01-13 10:40:00,66.14,66.25,66.13,66.22,14700.0,50.2869,50.3705,50.2793,50.3477,14700.0
2015-01-13 10:45:00,66.21,66.28,66.18,66.22,12700.0,50.3401,50.3933,50.3173,50.3477,12700.0
2015-01-13 10:50:00,66.22,66.34,66.17,66.2,40600.0,50.3477,50.4389,50.3097,50.3325,40600.0
2015-01-13 10:55:00,66.19,66.19,66.09,66.14,17300.0,50.3249,50.3249,50.2488,50.2869,17300.0
2015-01-13 11:00:00,66.11,66.13,65.97,66.0,31500.0,50.264,50.2793,50.1576,50.1804,31500.0
2015-01-13 11:05:00,65.99,66.15,65.96,66.1,18400.0,50.1728,50.2945,50.15,50.2564,18400.0
2015-01-13 11:10:00,66.1,66.12,65.97,66.04,41900.0,50.2564,50.2717,50.1576,50.2108,41900.0
2015-01-13 11:15:00,66.07,66.08,65.99,66.04,48000.0,50.2336,50.2412,50.1728,50.2108,48000.0
2015-01-13 11:20:00,66.02,66.08,65.96,65.99,40800.0,50.1956,50.2412,50.15,50.1728,40800.0
2015-01-13 11:25:00,65.98,66.03,65.95,66.03,12300.0,50.1652,50.2032,50.1424,50.2032,12300.0
2015-01-13 11:30:00,66.03,66.04,65.78,65.83,20800.0,50.2032,50.2108,50.0131,50.0512,20800.0
2015-01-13 11:35:00,65.83,65.87,65.76,65.81,6500.0,50.0512,50.0816,49.9979,50.036,6500.0
2015-01-13 11:40:00,65.8,65.81,65.66,65.69,6700.0,50.0284,50.036,49.9219,49.9447,6700.0
2015-01-13 11:45:00,65.72,65.89,65.71,65.89,8800.0,49.9675,50.0968,49.9599,50.0968,8800.0
2015-01-13 11:50:00,65.92,65.94,65.87,65.87,20000.0,50.1196,50.1348,50.0816,50.0816,20000.0
2015-01-13 11:55:00,65.86,65.87,65.79,65.82,10700.0,50.074,50.0816,50.0207,50.0436,10700.0
2015-01-13 12:00:00,65.85,65.86,65.72,65.73,9100.0,50.0664,50.074,49.9675,49.9751,9100.0
2015-01-13 12:05:00,65.75,65.78,65.67,65.71,11000.0,49.9903,50.0131,49.9295,49.9599,11000.0
2015-01-13 12:10:00,65.7,65.73,65.64,65.69,12300.0,49.9523,49.9751,49.9067,49.9447,12300.0
2015-01-13 12:15:00,65.67,65.68,65.59,65.6,8100.0,49.9295,49.9371,49.8687,49.8763,8100.0
2015-01-13 12:20:00,65.59,65.59,65.41,65.43,107000.0,49.8687,49.8687,49.7318,49.747,107000.0
2015-01-13 12:25:00,65.46,65.54,65.43,65.52,20900.0,49.7698,49.8307,49.747,49.8155,20900.0
2015-01-13 12:30:00,65.49,65.51,65.4,65.43,21100.0,49.7927,49.8079,49.7242,49.747,21100.0
2015-01-13 12:35:00,65.46,65.52,65.46,65.49,5700.0,49.7698,49.8155,49.7698,49.7927,5700.0
2015-01-13 12:40:00,65.48,65.48,65.39,65.48,10500.0,49.7851,49.7851,49.7166,49.7851,10500.0
2015-01-13 12:45:00,65.46,65.53,65.45,65.52,12200.0,49.7698,49.8231,49.7622,49.8155,12200.0
2015-01-13 12:50:00,65.52,65.53,65.46,65.48,18800.0,49.8155,49.8231,49.7698,49.7851,18800.0
2015-01-13 12:55:00,65.48,65.55,65.48,65.52,35600.0,49.7851,49.8383,49.7851,49.8155,35600.0
2015-01-13 13:00:00,65.53,65.59,65.5,65.51,7700.0,49.8231,49.8687,49.8003,49.8079,7700.0
2015-01-13 13:05:00,65.52,65.57,65.48,65.51,48800.0,49.8155,49.8535,49.7851,49.8079,48800.0
2015-01-13 13:10:00,65.52,65.54,65.5,65.51,7500.0,49.8155,49.8307,49.8003,49.8079,7500.0
2015-01-13 13:15:00,65.51,65.52,65.49,65.51,9900.0,49.8079,49.8155,49.7927,49.8079,9900.0
2015-01-13 13:20:00,65.5,65.51,65.29,65.31,63900.0,49.8003,49.8079,49.6406,49.6558,63900.0
2015-01-13 13:25:00,65.29,65.3,65.14,65.23,58200.0,49.6406,49.6482,49.5265,49.595,58200.0
2015-01-13 13:30:00,65.22,65.22,65.03,65.14,29700.0,49.5874,49.5874,49.4429,49.5265,29700.0
2015-01-13 13:35:00,65.15,65.21,65.07,65.07,40100.0,49.5342,49.5798,49.4733,49.4733,40100.0
2015-01-13 13:40:00,65.07,65.11,64.99,65.08,49500.0,49.4733,49.5037,49.4125,49.4809,49500.0
2015-01-13 13:45:00,65.06,65.1,65.0,65.01,20600.0,49.4657,49.4961,49.4201,49.4277,20600.0
2015-01-13 13:50:00,65.01,65.02,64.66,64.76,55900.0,49.4277,49.4353,49.1616,49.2376,55900.0
2015-01-13 13:55:00,64.77,64.93,64.75,64.89,25500.0,49.2452,49.3669,49.23,49.3365,25500.0
2015-01-13 14:00:00,64.88,64.94,64.78,64.86,58800.0,49.3289,49.3745,49.2528,49.3137,58800.0
2015-01-13 14:05:00,64.86,64.86,64.65,64.8,56300.0,49.3137,49.3137,49.154,49.268,56300.0
2015-01-13 14:10:00,64.82,64.83,64.68,64.74,67000.0,49.2832,49.2909,49.1768,49.2224,67000.0
2015-01-13 14:15:00,64.72,64.86,64.64,64.8,108800.0,49.2072,49.3137,49.1464,49.268,108800.0
2015-01-13 14:20:00,64.81,64.94,64.8,64.92,59600.0,49.2756,49.3745,49.268,49.3593,59600.0
2015-01-13 14:25:00,64.9,65.11,64.9,65.1,32900.0,49.3441,49.5037,49.3441,49.4961,32900.0
2015-01-13 14:30:00,65.11,65.19,65.09,65.14,32100.0,49.5037,49.5646,49.4885,49.5265,32100.0
2015-01-13 14:35:00,65.13,65.23,65.09,65.19,90100.0,49.5189,49.595,49.4885,49.5646,90100.0
2015-01-13 14:40:00,65.21,65.44,65.16,65.43,75600.0,49.5798,49.7546,49.5418,49.747,75600.0
2015-01-13 14:45:00,65.42,65.52,65.41,65.48,53500.0,49.7394,49.8155,49.7318,49.7851,53500.0
2015-01-13 14:50:00,65.49,65.49,65.39,65.42,30800.0,49.7927,49.7927,49.7166,49.7394,30800.0
2015-01-13 14:55:00,65.41,65.41,65.22,65.22,31100.0,49.7318,49.7318,49.5874,49.5874,31100.0
2015-01-13 15:00:00,65.22,65.25,65.13,65.17,55100.0,49.5874,49.6102,49.5189,49.5494,55100.0
2015-01-13 15:05:00,65.16,65.16,65.04,65.07,35800.0,49.5418,49.5418,49.4505,49.4733,35800.0
2015-01-13 15:10:00,65.05,65.21,65.04,65.2,28700.0,49.4581,49.5798,49.4505,49.5722,28700.0
2015-01-13 15:15:00,65.19,65.32,65.15,65.2,110200.0,49.5646,49.6634,49.5342,49.5722,110200.0
2015-01-13 15:20:00,65.21,65.34,65.14,65.28,233600.0,49.5798,49.6786,49.5265,49.633,233600.0
2015-01-13 15:25:00,65.28,65.33,65.11,65.11,57000.0,49.633,49.671,49.5037,49.5037,57000.0
2015-01-13 15:30:00,65.13,65.35,65.11,65.29,60100.0,49.5189,49.6862,49.5037,49.6406,60100.0
2015-01-13 15:35:00,65.29,65.55,65.26,65.55,74000.0,49.6406,49.8383,49.6178,49.8383,74000.0
2015-01-13 15:40:00,65.55,65.62,65.44,65.5,75200.0,49.8383,49.8915,49.7546,49.8003,75200.0
2015-01-13 15:45:00,65.5,65.51,65.38,65.44,56100.0,49.8003,49.8079,49.709,49.7546,56100.0
2015-01-13 15:50:00,65.43,65.51,65.37,65.37,125200.0,49.747,49.8079,49.7014,49.7014,125200.0
2015-01-13 15:55:00,65.37,65.48,65.37,65.45,89700.0,49.7014,49.7851,49.7014,49.7622,89700.0
2015-01-14 09:30:00,64.01,64.46,63.75,63.97,79100.0,48.6674,49.0095,48.4697,48.637,79100.0
2015-01-14 09:35:00,64.03,64.4,63.98,64.02,38800.0,48.6826,48.9639,48.6446,48.675,38800.0
2015-01-14 09:40:00,64.02,64.13,63.93,64.07,29100.0,48.675,48.7586,48.6066,48.713,29100.0
2015-01-14 09:45:00,64.09,64.38,64.02,64.38,41200.0,48.7282,48.9487,48.675,48.9487,41200.0
2015-01-14 09:50:00,64.38,64.4,64.1,64.22,70700.0,48.9487,48.9639,48.7358,48.8271,70700.0
2015-01-14 09:55:00,64.23,64.32,64.06,64.11,20000.0,48.8347,48.9031,48.7054,48.7434,20000.0
2015-01-14 10:00:00,64.04,64.33,64.04,64.21,11200.0,48.6902,48.9107,48.6902,48.8195,11200.0
2015-01-14 10:05:00,64.25,64.52,64.24,64.51,29200.0,48.8499,49.0552,48.8423,49.0476,29200.0
2015-01-14 10:10:00,64.52,64.58,64.42,64.46,12100.0,49.0552,49.1008,48.9791,49.0095,12100.0
2015-01-14 10:15:00,64.45,64.55,64.41,64.51,16300.0,49.0019,49.078,48.9715,49.0476,16300.0
2015-01-14 10:20:00,64.5,64.57,64.46,64.5,14500.0,49.04,49.0932,49.0095,49.04,14500.0
2015-01-14 10:25:00,64.47,64.49,64.36,64.39,26800.0,49.0171,49.0323,48.9335,48.9563,26800.0
2015-01-14 10:30:00,64.38,64.38,64.08,64.21,51300.0,48.9487,48.9487,48.7206,48.8195,51300.0
2015-01-14 10:35:00,64.19,64.22,63.98,64.0,32800.0,48.8043,48.8271,48.6446,48.6598,32800.0
2015-01-14 10:40:00,64.02,64.17,63.98,64.15,20600.0,48.675,48.789,48.6446,48.7738,20600.0
2015-01-14 10:45:00,64.17,64.3,64.16,64.17,11600.0,48.789,48.8879,48.7814,48.789,11600.0
2015-01-14 10:50:00,64.16,64.23,64.07,64.09,15100.0,48.7814,48.8347,48.713,48.7282,15100.0
2015-01-14 10:55:00,64.11,64.22,64.04,64.17,17000.0,48.7434,48.8271,48.6902,48.789,17000.0
2015-01-14 11:00:00,64.13,64.13,63.88,63.94,27500.0,48.7586,48.7586,48.5686,48.6142,27500.0
2015-01-14 11:05:00,63.93,63.94,63.8,63.85,31100.0,48.6066,48.6142,48.5077,48.5457,31100.0
2015-01-14 11:10:00,63.85,63.86,63.74,63.79,42300.0,48.5457,48.5534,48.4621,48.5001,42300.0
2015-01-14 11:15:00,63.78,64.01,63.77,63.9,50400.0,48.4925,48.6674,48.4849,48.5838,50400.0
2015-01-14 11:20:00,63.9,63.96,63.88,63.91,9800.0,48.5838,48.6294,48.5686,48.5914,9800.0
2015-01-14 11:25:00,63.92,63.95,63.81,63.83,8900.0,48.599,48.6218,48.5153,48.5305,8900.0
2015-01-14 11:30:00,63.83,63.88,63.75,63.8,11600.0,48.5305,48.5686,48.4697,48.5077,11600.0
2015-01-14 11:35:00,63.8,63.95,63.78,63.95,15900.0,48.5077,48.6218,48.4925,48.6218,15900.0
2015-01-14 11:40:00,63.97,64.02,63.89,63.9,19600.0,48.637,48.675,48.5762,48.5838,19600.0
2015-01-14 11:45:00,63.9,64.0,63.89,63.93,10700.0,48.5838,48.6598,48.5762,48.6066,10700.0
2015-01-14 11:50:00,63.92,63.99,63.8,63.84,11200.0,48.599,48.6522,48.5077,48.5381,11200.0
2015-01-14 11:55:00,63.86,63.88,63.74,63.75,9500.0,48.5534,48.5686,48.4621,48.4697,9500.0
2015-01-14 12:00:00,63.77,63.85,63.74,63.83,24800.0,48.4849,48.5457,48.4621,48.5305,24800.0
2015-01-14 12:05:00,63.85,63.85,63.73,63.74,16800.0,48.5457,48.5457,48.4545,48.4621,16800.0
2015-01-14 12:10:00,63.74,63.75,63.62,63.68,12900.0,48.4621,48.4697,48.3709,48.4165,12900.0
2015-01-14 12:15:00,63.68,63.75,63.64,63.64,16000.0,48.4165,48.4697,48.3861,48.3861,16000.0
2015-01-14 12:20:00,63.66,63.77,63.63,63.73,12800.0,48.4013,48.4849,48.3785,48.4545,12800.0
2015-01-14 12:25:00,63.73,63.75,63.67,63.68,8000.0,48.4545,48.4697,48.4089,48.4165,8000.0
2015-01-14 12:30:00,63.69,63.79,63.66,63.77,7300.0,48.4241,48.5001,48.4013,48.4849,7300.0
2015-01-14 12:35:00,63.8,63.88,63.78,63.85,5400.0,48.5077,48.5686,48.4925,48.5457,5400.0
2015-01-14 12:40:00,63.85,63.92,63.81,63.81,9500.0,48.5457,48.599,48.5153,48.5153,9500.0
2015-01-14 12:45:00,63.82,63.9,63.76,63.84,10700.0,48.5229,48.5838,48.4773,48.5381,10700.0
2015-01-14 12:50:00,63.83,63.83,63.74,63.77,6500.0,48.5305,48.5305,48.4621,48.4849,6500.0
2015-01-14 12:55:00,63.76,63.87,63.76,63.8,11900.0,48.4773,48.561,48.4773,48.5077,11900.0
2015-01-14 13:00:00,63.83,63.88,63.76,63.77,6200.0,48.5305,48.5686,48.4773,48.4849,6200.0
2015-01-14 13:05:00,63.78,63.8,63.7,63.72,4000.0,48.4925,48.5077,48.4317,48.4469,4000.0
2015-01-14 13:10:00,63.72,63.74,63.65,63.66,11800.0,48.4469,48.4621,48.3937,48.4013,11800.0
2015-01-14 13:15:00,63.66,63.73,63.63,63.73,10200.0,48.4013,48.4545,48.3785,48.4545,10200.0
2015-01-14 13:20:00,63.71,63.72,63.61,63.61,6100.0,48.4393,48.4469,48.3633,48.3633,6100.0
2015-01-14 13:25:00,63.6,63.67,63.58,63.61,9100.0,48.3557,48.4089,48.3405,48.3633,9100.0
2015-01-14 13:30:00,63.58,63.61,63.54,63.58,13600.0,48.3405,48.3633,48.3101,48.3405,13600.0
2015-01-14 13:35:00,63.59,63.59,63.49,63.51,20900.0,48.3481,48.3481,48.272,48.2872,20900.0
2015-01-14 13:40:00,63.48,63.49,63.34,63.36,42700.0,48.2644,48.272,48.158,48.1732,42700.0
2015-01-14 13:45:00,63.37,63.51,63.33,63.45,39200.0,48.1808,48.2872,48.1504,48.2416,39200.0
2015-01-14 13:50:00,63.44,63.44,63.31,63.35,19000.0,48.234,48.234,48.1352,48.1656,19000.0
2015-01-14 13:55:00,63.35,63.43,63.34,63.39,10100.0,48.1656,48.2264,48.158,48.196,10100.0
2015-01-14 14:00:00,63.41,63.57,63.39,63.53,33100.0,48.2112,48.3329,48.196,48.3025,33100.0
2015-01-14 14:05:00,63.55,63.55,63.47,63.52,11200.0,48.3177,48.3177,48.2568,48.2948,11200.0
2015-01-14 14:10:00,63.52,63.83,63.49,63.82,27500.0,48.2948,48.5305,48.272,48.5229,27500.0
2015-01-14 14:15:00,63.82,63.96,63.81,63.94,14500.0,48.5229,48.6294,48.5153,48.6142,14500.0
2015-01-14 14:20:00,63.95,63.96,63.85,63.87,35200.0,48.6218,48.6294,48.5457,48.561,35200.0
2015-01-14 14:25:00,63.86,64.04,63.81,64.02,28100.0,48.5534,48.6902,48.5153,48.675,28100.0
2015-01-14 14:30:00,64.04,64.23,64.01,64.12,24800.0,48.6902,48.8347,48.6674,48.751,24800.0
2015-01-14 14:35:00,64.15,64.18,64.0,64.08,18500.0,48.7738,48.7967,48.6598,48.7206,18500.0
2015-01-14 14:40:00,64.09,64.12,63.95,63.97,26800.0,48.7282,48.751,48.6218,48.637,26800.0
2015-01-14 14:45:00,63.98,64.03,63.94,64.0,13500.0,48.6446,48.6826,48.6142,48.6598,13500.0
2015-01-14 14:50:00,64.01,64.02,63.87,63.89,14900.0,48.6674,48.675,48.561,48.5762,14900.0
2015-01-14 14:55:00,63.87,63.9,63.83,63.85,13000.0,48.561,48.5838,48.5305,48.5457,13000.0
2015-01-14 15:00:00,63.84,63.99,63.82,63.92,29200.0,48.5381,48.6522,48.5229,48.599,29200.0
2015-01-14 15:05:00,63.94,64.04,63.9,63.99,24600.0,48.6142,48.6902,48.5838,48.6522,24600.0
2015-01-14 15:10:00,63.98,63.98,63.85,63.91,39500.0,48.6446,48.6446,48.5457,48.5914,39500.0
2015-01-14 15:15:00,63.91,64.16,63.9,64.12,86100.0,48.5914,48.7814,48.5838,48.751,86100.0
2015-01-14 15:20:00,64.12,64.27,64.11,64.21,37700.0,48.751,48.8651,48.7434,48.8195,37700.0
2015-01-14 15:25:00,64.21,64.29,64.1,64.22,39200.0,48.8195,48.8803,48.7358,48.8271,39200.0
2015-01-14 15:30:00,64.22,64.35,64.02,64.11,34200.0,48.8271,48.9259,48.675,48.7434,34200.0
2015-01-14 15:35:00,64.11,64.12,64.0,64.11,46800.0,48.7434,48.751,48.6598,48.7434,46800.0
2015-01-14 15:40:00,64.1,64.25,64.1,64.14,76000.0,48.7358,48.8499,48.7358,48.7662,76000.0
2015-01-14 15:45:00,64.15,64.28,64.09,64.22,70900.0,48.7738,48.8727,48.7282,48.8271,70900.0
2015-01-14 15:50:00,64.22,64.25,64.17,64.23,62200.0,48.8271,48.8499,48.789,48.8347,62200.0
2015-01-14 15:55:00,64.23,64.28,64.21,64.26,77000.0,48.8347,48.8727,48.8195,48.8575,77000.0
2015-01-15 09:30:00,64.53,64.66,64.39,64.39,24000.0,49.0628,49.1616,48.9563,48.9563,24000.0
2015-01-15 09:35:00,64.38,64.41,63.86,63.98,33200.0,48.9487,48.9715,48.5534,48.6446,33200.0
2015-01-15 09:40:00,63.97,64.02,63.78,63.8,18400.0,48.637,48.675,48.4925,48.5077,18400.0
2015-01-15 09:45:00,63.78,63.85,63.61,63.66,30500.0,48.4925,48.5457,48.3633,48.4013,30500.0
2015-01-15 09:50:00,63.68,63.86,63.67,63.81,11700.0,48.4165,48.5534,48.4089,48.5153,11700.0
2015-01-15 09:55:00,63.77,63.82,63.58,63.77,12500.0,48.4849,48.5229,48.3405,48.4849,12500.0
2015-01-15 10:00:00,63.77,63.81,63.65,63.68,14100.0,48.4849,48.5153,48.3937,48.4165,14100.0
2015-01-15 10:05:00,63.67,63.89,63.62,63.8,18000.0,48.4089,48.5762,48.3709,48.5077,18000.0
2015-01-15 10:10:00,63.82,63.93,63.7,63.93,20500.0,48.5229,48.6066,48.4317,48.6066,20500.0
2015-01-15 10:15:00,63.95,64.11,63.93,64.03,11800.0,48.6218,48.7434,48.6066,48.6826,11800.0
2015-01-15 10:20:00,64.03,64.08,63.99,64.05,41400.0,48.6826,48.7206,48.6522,48.6978,41400.0
2015-01-15 10:25:00,64.06,64.21,64.02,64.2,103700.0,48.7054,48.8195,48.675,48.8119,103700.0
2015-01-15 10:30:00,64.21,64.43,64.2,64.4,38100.0,48.8195,48.9867,48.8119,48.9639,38100.0
2015-01-15 10:35:00,64.42,64.5,64.32,64.36,17600.0,48.9791,49.04,48.9031,48.9335,17600.0
2015-01-15 10:40:00,64.39,64.39,64.3,64.34,15700.0,48.9563,48.9563,48.8879,48.9183,15700.0
2015-01-15 10:45:00,64.35,64.39,64.21,64.25,39700.0,48.9259,48.9563,48.8195,48.8499,39700.0
2015-01-15 10:50:00,64.24,64.29,64.17,64.24,12100.0,48.8423,48.8803,48.789,48.8423,12100.0
2015-01-15 10:55:00,64.26,64.26,64.06,64.08,24200.0,48.8575,48.8575,48.7054,48.7206,24200.0
2015-01-15 11:00:00,64.09,64.19,64.0,64.05,16200.0,48.7282,48.8043,48.6598,48.6978,16200.0
2015-01-15 11:05:00,64.07,64.09,64.0,64.08,17600.0,48.713,48.7282,48.6598,48.7206,17600.0
2015-01-15 11:10:00,64.08,64.19,64.04,64.12,30700.0,48.7206,48.8043,48.6902,48.751,30700.0
2015-01-15 11:15:00,64.13,64.13,63.99,64.04,39500.0,48.7586,48.7586,48.6522,48.6902,39500.0
2015-01-15 11:20:00,64.04,64.09,64.0,64.03,58000.0,48.6902,48.7282,48.6598,48.6826,58000.0
2015-01-15 11:25:00,64.03,64.05,63.86,63.88,46400.0,48.6826,48.6978,48.5534,48.5686,46400.0
2015-01-15 11:30:00,63.88,64.1,63.85,64.02,20600.0,48.5686,48.7358,48.5457,48.675,20600.0
2015-01-15 11:35:00,64.02,64.02,63.79,63.86,24800.0,48.675,48.675,48.5001,48.5534,24800.0
2015-01-15 11:40:00,63.86,64.09,63.84,64.07,17200.0,48.5534,48.7282,48.5381,48.713,17200.0
2015-01-15 11:45:00,64.07,64.14,64.02,64.08,18300.0,48.713,48.7662,48.675,48.7206,18300.0
2015-01-15 11:50:00,64.09,64.09,64.0,64.05,22400.0,48.7282,48.7282,48.6598,48.6978,22400.0
2015-01-15 11:55:00,64.05,64.08,64.0,64.03,33600.0,48.6978,48.7206,48.6598,48.6826,33600.0
2015-01-15 12:00:00,64.02,64.09,63.97,63.97,17200.0,48.675,48.7282,48.637,48.637,17200.0
2015-01-15 12:05:00,63.97,64.1,63.97,64.05,64300.0,48.637,48.7358,48.637,48.6978,64300.0
2015-01-15 12:10:00,64.05,64.12,64.05,64.09,109100.0,48.6978,48.751,48.6978,48.7282,109100.0
2015-01-15 12:15:00,64.09,64.09,64.03,64.03,31800.0,48.7282,48.7282,48.6826,48.6826,31800.0
2015-01-15 12:20:00,64.03,64.09,64.03,64.06,33700.0,48.6826,48.7282,48.6826,48.7054,33700.0
2015-01-15 12:25:00,64.06,64.12,64.05,64.08,12700.0,48.7054,48.751,48.6978,48.7206,12700.0
2015-01-15 12:30:00,64.07,64.12,64.07,64.1,36200.0,48.713,48.751,48.713,48.7358,36200.0
2015-01-15 12:35:00,64.1,64.11,64.07,64.08,37300.0,48.7358,48.7434,48.713,48.7206,37300.0
2015-01-15 12:40:00,64.07,64.09,64.0,64.03,29900.0,48.713,48.7282,48.6598,48.6826,29900.0
2015-01-15 12:45:00,64.01,64.05,64.0,64.01,61600.0,48.6674,48.6978,48.6598,48.6674,61600.0
2015-01-15 12:50:00,64.0,64.15,64.0,64.13,24400.0,48.6598,48.7738,48.6598,48.7586,24400.0
2015-01-15 12:55:00,64.13,64.14,64.05,64.05,9600.0,48.7586,48.7662,48.6978,48.6978,9600.0
2015-01-15 13:00:00,64.06,64.27,64.05,64.23,25600.0,48.7054,48.8651,48.6978,48.8347,25600.0
2015-01-15 13:05:00,64.23,64.29,64.18,64.18,10600.0,48.8347,48.8803,48.7967,48.7967,10600.0
2015-01-15 13:10:00,64.2,64.3,64.15,64.27,13300.0,48.8119,48.8879,48.7738,48.8651,13300.0
2015-01-15 13:15:00,64.25,64.3,64.19,64.22,9300.0,48.8499,48.8879,48.8043,48.8271,9300.0
2015-01-15 13:20:00,64.23,64.24,64.08,64.08,4300.0,48.8347,48.8423,48.7206,48.7206,4300.0
2015-01-15 13:25:00,64.08,64.21,64.08,64.08,34400.0,48.7206,48.8195,48.7206,48.7206,34400.0
2015-01-15 13:30:00,64.09,64.16,64.08,64.1,27400.0,48.7282,48.7814,48.7206,48.7358,27400.0
2015-01-15 13:35:00,64.1,64.16,63.99,64.02,89700.0,48.7358,48.7814,48.6522,48.675,89700.0
2015-01-15 13:40:00,64.02,64.08,64.01,64.02,52900.0,48.675,48.7206,48.6674,48.675,52900.0
2015-01-15 13:45:00,64.02,64.06,63.95,64.03,47500.0,48.675,48.7054,48.6218,48.6826,47500.0
2015-01-15 13:50:00,64.03,64.26,64.01,64.24,44300.0,48.6826,48.8575,48.6674,48.8423,44300.0
2015-01-15 13:55:00,64.23,64.23,64.07,64.07,9800.0,48.8347,48.8347,48.713,48.713,9800.0
2015-01-15 14:00:00,64.08,64.16,64.05,64.16,24300.0,48.7206,48.7814,48.6978,48.7814,24300.0
2015-01-15 14:05:00,64.17,64.4,64.15,64.35,37200.0,48.789,48.9639,48.7738,48.9259,37200.0
2015-01-15 14:10:00,64.35,64.39,64.27,64.35,28900.0,48.9259,48.9563,48.8651,48.9259,28900.0
2015-01-15 14:15:00,64.34,64.48,64.32,64.44,25900.0,48.9183,49.0247,48.9031,48.9943,25900.0
2015-01-15 14:20:00,64.4,64.48,64.37,64.42,31000.0,48.9639,49.0247,48.9411,48.9791,31000.0
2015-01-15 14:25:00,64.42,64.48,64.35,64.4,28600.0,48.9791,49.0247,48.9259,48.9639,28600.0
2015-01-15 14:30:00,64.37,64.38,64.27,64.34,26000.0,48.9411,48.9487,48.8651,48.9183,26000.0
2015-01-15 14:35:00,64.34,64.4,64.25,64.27,24200.0,48.9183,48.9639,48.8499,48.8651,24200.0
2015-01-15 14:40:00,64.27,64.3,64.25,64.27,19100.0,48.8651,48.8879,48.8499,48.8651,19100.0
2015-01-15 14:45:00,64.25,64.33,64.18,64.2,46800.0,48.8499,48.9107,48.7967,48.8119,46800.0
2015-01-15 14:50:00,64.19,64.28,64.18,64.23,19900.0,48.8043,48.8727,48.7967,48.8347,19900.0
2015-01-15 14:55:00,64.24,64.41,64.21,64.35,28200.0,48.8423,48.9715,48.8195,48.9259,28200.0
2015-01-15 15:00:00,64.35,64.4,64.28,64.29,22800.0,48.9259,48.9639,48.8727,48.8803,22800.0
2015-01-15 15:05:00,64.29,64.34,64.25,64.29,32500.0,48.8803,48.9183,48.8499,48.8803,32500.0
2015-01-15 15:10:00,64.29,64.31,64.21,64.26,77300.0,48.8803,48.8955,48.8195,48.8575,77300.0
2015-01-15 15:15:00,64.25,64.35,64.22,64.32,70200.0,48.8499,48.9259,48.8271,48.9031,70200.0
2015-01-15 15:20:00,64.31,64.31,64.2,64.2,42800.0,48.8955,48.8955,48.8119,48.8119,42800.0
2015-01-15 15:25:00,64.2,64.3,64.2,64.27,128500.0,48.8119,48.8879,48.8119,48.8651,128500.0
2015-01-15 15:30:00,64.27,64.34,64.24,64.26,119200.0,48.8651,48.9183,48.8423,48.8575,119200.0
2015-01-15 15:35:00,64.26,64.26,64.12,64.19,66600.0,48.8575,48.8575,48.751,48.8043,66600.0
2015-01-15 15:40:00,64.17,64.27,64.13,64.18,94300.0,48.789,48.8651,48.7586,48.7967,94300.0
2015-01-15 15:45:00,64.19,64.27,64.14,64.25,93200.0,48.8043,48.8651,48.7662,48.8499,93200.0
2015-01-15 15:50:00,64.25,64.25,64.09,64.12,164700.0,48.8499,48.8499,48.7282,48.751,164700.0
2015-01-15 15:55:00,64.12,64.15,64.06,64.08,237200.0,48.751,48.7738,48.7054,48.7206,237200.0
2015-01-16 09:30:00,63.65,64.0,63.62,63.94,190500.0,48.3937,48.6598,48.3709,48.6142,190500.0
2015-01-16 09:35:00,63.96,64.23,63.94,64.06,56900.0,48.6294,48.8347,48.6142,48.7054,56900.0
2015-01-16 09:40:00,64.07,64.12,63.97,64.04,47500.0,48.713,48.751,48.637,48.6902,47500.0
2015-01-16 09:45:00,64.03,64.11,63.9,64.08,22400.0,48.6826,48.7434,48.5838,48.7206,22400.0
2015-01-16 09:50:00,64.1,64.1,63.9,63.93,12000.0,48.7358,48.7358,48.5838,48.6066,12000.0
2015-01-16 09:55:00,63.9,64.02,63.8,63.81,67500.0,48.5838,48.675,48.5077,48.5153,67500.0
2015-01-16 10:00:00,63.83,64.11,63.76,63.93,46100.0,48.5305,48.7434,48.4773,48.6066,46100.0
2015-01-16 10:05:00,63.95,63.96,63.73,63.74,33500.0,48.6218,48.6294,48.4545,48.4621,33500.0
2015-01-16 10:10:00,63.77,63.81,63.65,63.66,98300.0,48.4849,48.5153,48.3937,48.4013,98300.0
2015-01-16 10:15:00,63.65,63.89,63.65,63.89,42900.0,48.3937,48.5762,48.3937,48.5762,42900.0
2015-01-16 10:20:00,63.89,64.05,63.87,64.0,44000.0,48.5762,48.6978,48.561,48.6598,44000.0
2015-01-16 10:25:00,64.0,64.15,63.95,64.12,18900.0,48.6598,48.7738,48.6218,48.751,18900.0
2015-01-16 10:30:00,64.12,64.26,64.12,64.23,16800.0,48.751,48.8575,48.751,48.8347,16800.0
2015-01-16 10:35:00,64.23,64.27,64.17,64.23,48300.0,48.8347,48.8651,48.789,48.8347,48300.0
2015-01-16 10:40:00,64.24,64.24,64.01,64.05,8700.0,48.8423,48.8423,48.6674,48.6978,8700.0
2015-01-16 10:45:00,64.06,64.11,64.02,64.07,15200.0,48.7054,48.7434,48.675,48.713,15200.0
2015-01-16 10:50:00,64.04,64.15,64.0,64.14,28000.0,48.6902,48.7738,48.6598,48.7662,28000.0
2015-01-16 10:55:00,64.11,64.32,64.11,64.19,51500.0,48.7434,48.9031,48.7434,48.8043,51500.0
2015-01-16 11:00:00,64.21,64.27,64.14,64.14,33400.0,48.8195,48.8651,48.7662,48.7662,33400.0
2015-01-16 11:05:00,64.13,64.2,64.11,64.15,22100.0,48.7586,48.8119,48.7434,48.7738,22100.0
2015-01-16 11:10:00,64.16,64.16,64.04,64.1,12200.0,48.7814,48.7814,48.6902,48.7358,12200.0
2015-01-16 11:15:00,64.08,64.2,64.05,64.18,11400.0,48.7206,48.8119,48.6978,48.7967,11400.0
2015-01-16 11:20:00,64.16,64.17,64.05,64.06,10000.0,48.7814,48.789,48.6978,48.7054,10000.0
2015-01-16 11:25:00,64.06,64.13,64.03,64.08,20400.0,48.7054,48.7586,48.6826,48.7206,20400.0
2015-01-16 11:30:00,64.1,64.17,64.06,64.08,32700.0,48.7358,48.789,48.7054,48.7206,32700.0
2015-01-16 11:35:00,64.07,64.12,64.04,64.1,80700.0,48.713,48.751,48.6902,48.7358,80700.0
2015-01-16 11:40:00,64.09,64.26,64.09,64.25,18700.0,48.7282,48.8575,48.7282,48.8499,18700.0
2015-01-16 11:45:00,64.26,64.35,64.21,64.27,48200.0,48.8575,48.9259,48.8195,48.8651,48200.0
2015-01-16 11:50:00,64.27,64.27,64.15,64.15,69700.0,48.8651,48.8651,48.7738,48.7738,69700.0
2015-01-16 11:55:00,64.15,64.19,64.1,64.12,52400.0,48.7738,48.8043,48.7358,48.751,52400.0
2015-01-16 12:00:00,64.13,64.2,64.11,64.14,79400.0,48.7586,48.8119,48.7434,48.7662,79400.0
2015-01-16 12:05:00,64.14,64.17,64.07,64.09,39000.0,48.7662,48.789,48.713,48.7282,39000.0
2015-01-16 12:10:00,64.09,64.19,64.09,64.14,45400.0,48.7282,48.8043,48.7282,48.7662,45400.0
2015-01-16 12:15:00,64.13,64.19,64.11,64.17,23400.0,48.7586,48.8043,48.7434,48.789,23400.0
2015-01-16 12:20:00,64.16,64.21,64.12,64.19,15500.0,48.7814,48.8195,48.751,48.8043,15500.0
2015-01-16 12:25:00,64.19,64.26,64.17,64.22,12700.0,48.8043,48.8575,48.789,48.8271,12700.0
2015-01-16 12:30:00,64.23,64.25,64.2,64.25,9300.0,48.8347,48.8499,48.8119,48.8499,9300.0
2015-01-16 12:35:00,64.26,64.26,64.17,64.21,7500.0,48.8575,48.8575,48.789,48.8195,7500.0
2015-01-16 12:40:00,64.22,64.37,64.22,64.35,16600.0,48.8271,48.9411,48.8271,48.9259,16600.0
2015-01-16 12:45:00,64.34,64.34,64.21,64.25,42600.0,48.9183,48.9183,48.8195,48.8499,42600.0
2015-01-16 12:50:00,64.25,64.38,64.24,64.35,72700.0,48.8499,48.9487,48.8423,48.9259,72700.0
2015-01-16 12:55:00,64.35,64.4,64.33,64.37,8400.0,48.9259,48.9639,48.9107,48.9411,8400.0
2015-01-16 13:00:00,64.38,64.39,64.26,64.27,15100.0,48.9487,48.9563,48.8575,48.8651,15100.0
2015-01-16 13:05:00,64.28,64.39,64.28,64.33,20000.0,48.8727,48.9563,48.8727,48.9107,20000.0
2015-01-16 13:10:00,64.34,64.36,64.29,64.29,13400.0,48.9183,48.9335,48.8803,48.8803,13400.0
2015-01-16 13:15:00,64.29,64.36,64.26,64.28,12200.0,48.8803,48.9335,48.8575,48.8727,12200.0
2015-01-16 13:20:00,64.29,64.34,64.21,64.26,52400.0,48.8803,48.9183,48.8195,48.8575,52400.0
2015-01-16 13:25:00,64.24,64.24,64.16,64.23,17200.0,48.8423,48.8423,48.7814,48.8347,17200.0
2015-01-16 13:30:00,64.24,64.3,64.21,64.3,10900.0,48.8423,48.8879,48.8195,48.8879,10900.0
2015-01-16 13:35:00,64.3,64.3,64.24,64.28,20000.0,48.8879,48.8879,48.8423,48.8727,20000.0
2015-01-16 13:40:00,64.27,64.28,64.21,64.25,13300.0,48.8651,48.8727,48.8195,48.8499,13300.0
2015-01-16 13:45:00,64.24,64.3,64.2,64.29,15500.0,48.8423,48.8879,48.8119,48.8803,15500.0
2015-01-16 13:50:00,64.28,64.3,64.26,64.29,31800.0,48.8727,48.8879,48.8575,48.8803,31800.0
2015-01-16 13:55:00,64.3,64.34,64.28,64.34,19800.0,48.8879,48.9183,48.8727,48.9183,19800.0
2015-01-16 14:00:00,64.34,64.36,64.28,64.28,14000.0,48.9183,48.9335,48.8727,48.8727,14000.0
2015-01-16 14:05:00,64.28,64.37,64.27,64.3,14300.0,48.8727,48.9411,48.8651,48.8879,14300.0
2015-01-16 14:10:00,64.3,64.34,64.24,64.25,19200.0,48.8879,48.9183,48.8423,48.8499,19200.0
2015-01-16 14:15:00,64.25,64.29,64.22,64.27,29800.0,48.8499,48.8803,48.8271,48.8651,29800.0
2015-01-16 14:20:00,64.28,64.28,64.16,64.19,33200.0,48.8727,48.8727,48.7814,48.8043,33200.0
2015-01-16 14:25:00,64.19,64.27,64.17,64.27,24700.0,48.8043,48.8651,48.789,48.8651,24700.0
2015-01-16 14:30:00,64.26,64.29,64.24,64.27,41500.0,48.8575,48.8803,48.8423,48.8651,41500.0
2015-01-16 14:35:00,64.27,64.3,64.24,64.3,44000.0,48.8651,48.8879,48.8423,48.8879,44000.0
2015-01-16 14:40:00,64.29,64.33,64.27,64.31,28500.0,48.8803,48.9107,48.8651,48.8955,28500.0
2015-01-16 14:45:00,64.31,64.32,64.23,64.26,24500.0,48.8955,48.9031,48.8347,48.8575,24500.0
2015-01-16 14:50:00,64.26,64.37,64.26,64.33,33600.0,48.8575,48.9411,48.8575,48.9107,33600.0
2015-01-16 14:55:00,64.32,64.38,64.29,64.35,16800.0,48.9031,48.9487,48.8803,48.9259,16800.0
2015-01-16 15:00:00,64.35,64.35,64.24,64.26,35200.0,48.9259,48.9259,48.8423,48.8575,35200.0
2015-01-16 15:05:00,64.25,64.26,64.19,64.2,23800.0,48.8499,48.8575,48.8043,48.8119,23800.0
2015-01-16 15:10:00,64.21,64.22,64.13,64.14,19700.0,48.8195,48.8271,48.7586,48.7662,19700.0
2015-01-16 15:15:00,64.15,64.23,64.15,64.21,24900.0,48.7738,48.8347,48.7738,48.8195,24900.0
2015-01-16 15:20:00,64.21,64.36,64.2,64.36,23500.0,48.8195,48.9335,48.8119,48.9335,23500.0
2015-01-16 15:25:00,64.35,64.35,64.26,64.3,24200.0,48.9259,48.9259,48.8575,48.8879,24200.0
2015-01-16 15:30:00,64.29,64.41,64.28,64.41,52000.0,48.8803,48.9715,48.8727,48.9715,52000.0
2015-01-16 15:35:00,64.41,64.52,64.4,64.52,66500.0,48.9715,49.0552,48.9639,49.0552,66500.0
2015-01-16 15:40:00,64.52,64.54,64.46,64.52,169000.0,49.0552,49.0704,49.0095,49.0552,169000.0
2015-01-16 15:45:00,64.52,64.63,64.49,64.59,91800.0,49.0552,49.1388,49.0323,49.1084,91800.0
2015-01-16 15:50:00,64.6,64.64,64.58,64.61,99800.0,49.116,49.1464,49.1008,49.1236,99800.0
2015-01-16 15:55:00,64.61,64.62,64.58,64.59,174200.0,49.1236,49.1312,49.1008,49.1084,174200.0
2015-01-20 09:30:00,64.89,64.97,64.69,64.78,76100.0,49.3365,49.3973,49.1844,49.2528,76100.0
2015-01-20 09:35:00,64.79,64.8,64.47,64.58,66400.0,49.2604,49.268,49.0171,49.1008,66400.0
2015-01-20 09:40:00,64.57,64.65,64.5,64.64,45100.0,49.0932,49.154,49.04,49.1464,45100.0
2015-01-20 09:45:00,64.65,64.71,64.45,64.49,100700.0,49.154,49.1996,49.0019,49.0323,100700.0
2015-01-20 09:50:00,64.47,64.54,64.28,64.37,24200.0,49.0171,49.0704,48.8727,48.9411,24200.0
2015-01-20 09:55:00,64.37,64.4,64.25,64.4,13900.0,48.9411,48.9639,48.8499,48.9639,13900.0
2015-01-20 10:00:00,64.39,64.42,64.3,64.4,50200.0,48.9563,48.9791,48.8879,48.9639,50200.0
2015-01-20 10:05:00,64.39,64.62,64.38,64.56,51100.0,48.9563,49.1312,48.9487,49.0856,51100.0
2015-01-20 10:10:00,64.59,64.72,64.49,64.63,133200.0,49.1084,49.2072,49.0323,49.1388,133200.0
2015-01-20 10:15:00,64.6,64.68,64.5,64.6,45400.0,49.116,49.1768,49.04,49.116,45400.0
2015-01-20 10:20:00,64.62,64.78,64.59,64.75,67500.0,49.1312,49.2528,49.1084,49.23,67500.0
2015-01-20 10:25:00,64.76,64.77,64.61,64.62,39900.0,49.2376,49.2452,49.1236,49.1312,39900.0
2015-01-20 10:30:00,64.62,64.65,64.43,64.46,48600.0,49.1312,49.154,48.9867,49.0095,48600.0
2015-01-20 10:35:00,64.47,64.57,64.45,64.46,46400.0,49.0171,49.0932,49.0019,49.0095,46400.0
2015-01-20 10:40:00,64.48,64.51,64.33,64.36,24800.0,49.0247,49.0476,48.9107,48.9335,24800.0
2015-01-20 10:45:00,64.35,64.53,64.35,64.52,17300.0,48.9259,49.0628,48.9259,49.0552,17300.0
2015-01-20 10:50:00,64.51,64.54,64.43,64.5,23100.0,49.0476,49.0704,48.9867,49.04,23100.0
2015-01-20 10:55:00,64.5,64.53,64.35,64.39,27200.0,49.04,49.0628,48.9259,48.9563,27200.0
2015-01-20 11:00:00,64.38,64.38,64.3,64.38,32600.0,48.9487,48.9487,48.8879,48.9487,32600.0
2015-01-20 11:05:00,64.36,64.46,64.3,64.41,16600.0,48.9335,49.0095,48.8879,48.9715,16600.0
2015-01-20 11:10:00,64.42,64.44,64.35,64.43,21100.0,48.9791,48.9943,48.9259,48.9867,21100.0
2015-01-20 11:15:00,64.43,64.47,64.38,64.44,20000.0,48.9867,49.0171,48.9487,48.9943,20000.0
2015-01-20 11:20:00,64.45,64.48,64.36,64.36,35400.0,49.0019,49.0247,48.9335,48.9335,35400.0
2015-01-20 11:25:00,64.36,64.48,64.31,64.48,35300.0,48.9335,49.0247,48.8955,49.0247,35300.0
2015-01-20 11:30:00,64.46,64.54,64.43,64.49,14700.0,49.0095,49.0704,48.9867,49.0323,14700.0
2015-01-20 11:35:00,64.48,64.56,64.42,64.46,13500.0,49.0247,49.0856,48.9791,49.0095,13500.0
2015-01-20 11:40:00,64.46,64.47,64.37,64.42,28800.0,49.0095,49.0171,48.9411,48.9791,28800.0
2015-01-20 11:45:00,64.4,64.43,64.34,64.4,98600.0,48.9639,48.9867,48.9183,48.9639,98600.0
2015-01-20 11:50:00,64.39,64.45,64.36,64.42,24300.0,48.9563,49.0019,48.9335,48.9791,24300.0
2015-01-20 11:55:00,64.42,64.5,64.41,64.48,18600.0,48.9791,49.04,48.9715,49.0247,18600.0
2015-01-20 12:00:00,64.47,64.47,64.39,64.39,16500.0,49.0171,49.0171,48.9563,48.9563,16500.0
2015-01-20 12:05:00,64.39,64.55,64.38,64.54,15800.0,48.9563,49.078,48.9487,49.0704,15800.0
2015-01-20 12:10:00,64.55,64.57,64.49,64.53,27700.0,49.078,49.0932,49.0323,49.0628,27700.0
2015-01-20 12:15:00,64.53,64.6,64.49,64.56,15800.0,49.0628,49.116,49.0323,49.0856,15800.0
2015-01-20 12:20:00,64.56,64.6,64.55,64.58,8400.0,49.0856,49.116,49.078,49.1008,8400.0
2015-01-20 12:25:00,64.58,64.68,64.57,64.67,8800.0,49.1008,49.1768,49.0932,49.1692,8800.0
2015-01-20 12:30:00,64.66,64.68,64.58,64.59,9200.0,49.1616,49.1768,49.1008,49.1084,9200.0
2015-01-20 12:35:00,64.58,64.61,64.53,64.6,18500.0,49.1008,49.1236,49.0628,49.116,18500.0
2015-01-20 12:40:00,64.61,64.61,64.54,64.54,14800.0,49.1236,49.1236,49.0704,49.0704,14800.0
2015-01-20 12:45:00,64.55,64.6,64.53,64.54,10800.0,49.078,49.116,49.0628,49.0704,10800.0
2015-01-20 12:50:00,64.55,64.56,64.51,64.55,10700.0,49.078,49.0856,49.0476,49.078,10700.0
2015-01-20 12:55:00,64.55,64.61,64.55,64.59,19100.0,49.078,49.1236,49.078,49.1084,19100.0
2015-01-20 13:00:00,64.58,64.6,64.56,64.56,14200.0,49.1008,49.116,49.0856,49.0856,14200.0
2015-01-20 13:05:00,64.56,64.57,64.47,64.5,22100.0,49.0856,49.0932,49.0171,49.04,22100.0
2015-01-20 13:10:00,64.51,64.54,64.47,64.49,30800.0,49.0476,49.0704,49.0171,49.0323,30800.0
2015-01-20 13:15:00,64.49,64.58,64.48,64.58,28700.0,49.0323,49.1008,49.0247,49.1008,28700.0
2015-01-20 13:20:00,64.58,64.61,64.52,64.52,61500.0,49.1008,49.1236,49.0552,49.0552,61500.0
2015-01-20 13:25:00,64.52,64.57,64.52,64.54,19000.0,49.0552,49.0932,49.0552,49.0704,19000.0
2015-01-20 13:30:00,64.54,64.59,64.54,64.55,15500.0,49.0704,49.1084,49.0704,49.078,15500.0
2015-01-20 13:35:00,64.54,64.57,64.51,64.56,18200.0,49.0704,49.0932,49.0476,49.0856,18200.0
2015-01-20 13:40:00,64.56,64.56,64.48,64.53,24600.0,49.0856,49.0856,49.0247,49.0628,24600.0
2015-01-20 13:45:00,64.53,64.54,64.5,64.51,12700.0,49.0628,49.0704,49.04,49.0476,12700.0
2015-01-20 13:50:00,64.51,64.52,64.47,64.52,18000.0,49.0476,49.0552,49.0171,49.0552,18000.0
2015-01-20 13:55:00,64.53,64.55,64.51,64.53,7400.0,49.0628,49.078,49.0476,49.0628,7400.0
2015-01-20 14:00:00,64.53,64.61,64.53,64.59,19000.0,49.0628,49.1236,49.0628,49.1084,19000.0
2015-01-20 14:05:00,64.58,64.6,64.56,64.57,16300.0,49.1008,49.116,49.0856,49.0932,16300.0
2015-01-20 14:10:00,64.57,64.59,64.53,64.59,15200.0,49.0932,49.1084,49.0628,49.1084,15200.0
2015-01-20 14:15:00,64.58,64.58,64.49,64.55,37500.0,49.1008,49.1008,49.0323,49.078,37500.0
2015-01-20 14:20:00,64.55,64.59,64.5,64.54,11800.0,49.078,49.1084,49.04,49.0704,11800.0
2015-01-20 14:25:00,64.54,64.56,64.48,64.51,13100.0,49.0704,49.0856,49.0247,49.0476,13100.0
2015-01-20 14:30:00,64.51,64.62,64.51,64.59,30300.0,49.0476,49.1312,49.0476,49.1084,30300.0
2015-01-20 14:35:00,64.6,64.61,64.55,64.57,45100.0,49.116,49.1236,49.078,49.0932,45100.0
2015-01-20 14:40:00,64.59,64.73,64.57,64.72,66700.0,49.1084,49.2148,49.0932,49.2072,66700.0
2015-01-20 14:45:00,64.71,64.8,64.71,64.77,24400.0,49.1996,49.268,49.1996,49.2452,24400.0
2015-01-20 14:50:00,64.77,64.8,64.76,64.78,68800.0,49.2452,49.268,49.2376,49.2528,68800.0
2015-01-20 14:55:00,64.78,64.82,64.77,64.8,51000.0,49.2528,49.2832,49.2452,49.268,51000.0
2015-01-20 15:00:00,64.8,64.81,64.75,64.8,64900.0,49.268,49.2756,49.23,49.268,64900.0
2015-01-20 15:05:00,64.8,64.81,64.78,64.8,27200.0,49.268,49.2756,49.2528,49.268,27200.0
2015-01-20 15:10:00,64.81,64.81,64.76,64.79,25200.0,49.2756,49.2756,49.2376,49.2604,25200.0
2015-01-20 15:15:00,64.79,64.88,64.77,64.85,36700.0,49.2604,49.3289,49.2452,49.3061,36700.0
2015-01-20 15:20:00,64.86,64.89,64.79,64.84,26900.0,49.3137,49.3365,49.2604,49.2985,26900.0
2015-01-20 15:25:00,64.85,64.91,64.84,64.91,56800.0,49.3061,49.3517,49.2985,49.3517,56800.0
2015-01-20 15:30:00,64.91,64.92,64.86,64.88,119000.0,49.3517,49.3593,49.3137,49.3289,119000.0
2015-01-20 15:35:00,64.88,64.91,64.85,64.88,72300.0,49.3289,49.3517,49.3061,49.3289,72300.0
2015-01-20 15:40:00,64.88,64.96,64.84,64.89,32400.0,49.3289,49.3897,49.2985,49.3365,32400.0
2015-01-20 15:45:00,64.88,64.92,64.86,64.9,38800.0,49.3289,49.3593,49.3137,49.3441,38800.0
2015-01-20 15:50:00,64.9,64.91,64.8,64.82,113500.0,49.3441,49.3517,49.268,49.2832,113500.0
2015-01-20 15:55:00,64.82,64.86,64.78,64.79,146900.0,49.2832,49.3137,49.2528,49.2604,146900.0
2015-01-21 09:30:00,64.35,64.66,64.23,64.53,63300.0,48.9259,49.1616,48.8347,49.0628,63300.0
2015-01-21 09:35:00,64.48,65.12,64.44,65.06,87800.0,49.0247,49.5113,48.9943,49.4657,87800.0
2015-01-21 09:40:00,65.07,65.24,65.03,65.05,14100.0,49.4733,49.6026,49.4429,49.4581,14100.0
2015-01-21 09:45:00,65.03,65.1,64.92,65.01,76100.0,49.4429,49.4961,49.3593,49.4277,76100.0
2015-01-21 09:50:00,65.01,65.13,64.91,65.0,90200.0,49.4277,49.5189,49.3517,49.4201,90200.0
2015-01-21 09:55:00,64.99,65.06,64.85,64.87,40000.0,49.4125,49.4657,49.3061,49.3213,40000.0
2015-01-21 10:00:00,64.9,65.03,64.86,64.9,19700.0,49.3441,49.4429,49.3137,49.3441,19700.0
2015-01-21 10:05:00,64.89,65.02,64.83,64.85,38200.0,49.3365,49.4353,49.2909,49.3061,38200.0
2015-01-21 10:10:00,64.84,65.03,64.81,65.02,11700.0,49.2985,49.4429,49.2756,49.4353,11700.0
2015-01-21 10:15:00,65.02,65.25,64.99,65.25,12000.0,49.4353,49.6102,49.4125,49.6102,12000.0
2015-01-21 10:20:00,65.18,65.25,65.1,65.2,4700.0,49.557,49.6102,49.4961,49.5722,4700.0
2015-01-21 10:25:00,65.15,65.35,65.13,65.32,23300.0,49.5342,49.6862,49.5189,49.6634,23300.0
2015-01-21 10:30:00,65.35,65.43,65.27,65.37,42300.0,49.6862,49.747,49.6254,49.7014,42300.0
2015-01-21 10:35:00,65.34,65.35,65.26,65.31,12400.0,49.6786,49.6862,49.6178,49.6558,12400.0
2015-01-21 10:40:00,65.31,65.41,65.27,65.37,21600.0,49.6558,49.7318,49.6254,49.7014,21600.0
2015-01-21 10:45:00,65.37,65.49,65.35,65.46,29500.0,49.7014,49.7927,49.6862,49.7698,29500.0
2015-01-21 10:50:00,65.46,65.54,65.36,65.53,25600.0,49.7698,49.8307,49.6938,49.8231,25600.0
2015-01-21 10:55:00,65.52,65.54,65.4,65.5,10000.0,49.8155,49.8307,49.7242,49.8003,10000.0
2015-01-21 11:00:00,65.5,65.62,65.44,65.44,13300.0,49.8003,49.8915,49.7546,49.7546,13300.0
2015-01-21 11:05:00,65.45,65.45,65.32,65.4,46300.0,49.7622,49.7622,49.6634,49.7242,46300.0
2015-01-21 11:10:00,65.41,65.45,65.38,65.44,10900.0,49.7318,49.7622,49.709,49.7546,10900.0
2015-01-21 11:15:00,65.44,65.45,65.36,65.4,8300.0,49.7546,49.7622,49.6938,49.7242,8300.0
2015-01-21 11:20:00,65.4,65.4,65.31,65.39,11500.0,49.7242,49.7242,49.6558,49.7166,11500.0
2015-01-21 11:25:00,65.39,65.39,65.3,65.36,9400.0,49.7166,49.7166,49.6482,49.6938,9400.0
2015-01-21 11:30:00,65.38,65.45,65.38,65.44,22000.0,49.709,49.7622,49.709,49.7546,22000.0
2015-01-21 11:35:00,65.43,65.45,65.37,65.42,11100.0,49.747,49.7622,49.7014,49.7394,11100.0
2015-01-21 11:40:00,65.42,65.45,65.39,65.43,12000.0,49.7394,49.7622,49.7166,49.747,12000.0
2015-01-21 11:45:00,65.45,65.45,65.44,65.45,18500.0,49.7622,49.7622,49.7546,49.7622,18500.0
2015-01-21 11:50:00,65.45,65.45,65.41,65.44,46300.0,49.7622,49.7622,49.7318,49.7546,46300.0
2015-01-21 11:55:00,65.43,65.45,65.41,65.41,72200.0,49.747,49.7622,49.7318,49.7318,72200.0
2015-01-21 12:00:00,65.4,65.51,65.4,65.51,28400.0,49.7242,49.8079,49.7242,49.8079,28400.0
2015-01-21 12:05:00,65.49,65.56,65.49,65.53,24800.0,49.7927,49.8459,49.7927,49.8231,24800.0
2015-01-21 12:10:00,65.53,65.6,65.52,65.55,59500.0,49.8231,49.8763,49.8155,49.8383,59500.0
2015-01-21 12:15:00,65.55,65.6,65.54,65.59,36300.0,49.8383,49.8763,49.8307,49.8687,36300.0
2015-01-21 12:20:00,65.59,65.74,65.58,65.68,26000.0,49.8687,49.9827,49.8611,49.9371,26000.0
2015-01-21 12:25:00,65.68,65.76,65.67,65.75,10400.0,49.9371,49.9979,49.9295,49.9903,10400.0
2015-01-21 12:30:00,65.76,65.8,65.63,65.64,16300.0,49.9979,50.0284,49.8991,49.9067,16300.0
2015-01-21 12:35:00,65.64,65.69,65.62,65.67,24000.0,49.9067,49.9447,49.8915,49.9295,24000.0
2015-01-21 12:40:00,65.67,65.68,65.64,65.64,15600.0,49.9295,49.9371,49.9067,49.9067,15600.0
2015-01-21 12:45:00,65.66,65.7,65.64,65.64,23200.0,49.9219,49.9523,49.9067,49.9067,23200.0
2015-01-21 12:50:00,65.65,65.67,65.5,65.54,34900.0,49.9143,49.9295,49.8003,49.8307,34900.0
2015-01-21 12:55:00,65.54,65.6,65.53,65.55,12400.0,49.8307,49.8763,49.8231,49.8383,12400.0
2015-01-21 13:00:00,65.55,65.6,65.49,65.56,16200.0,49.8383,49.8763,49.7927,49.8459,16200.0
2015-01-21 13:05:00,65.58,65.65,65.55,65.62,29700.0,49.8611,49.9143,49.8383,49.8915,29700.0
2015-01-21 13:10:00,65.63,65.64,65.51,65.52,28000.0,49.8991,49.9067,49.8079,49.8155,28000.0
2015-01-21 13:15:00,65.53,65.6,65.5,65.56,49800.0,49.8231,49.8763,49.8003,49.8459,49800.0
2015-01-21 13:20:00,65.57,65.6,65.55,65.58,18800.0,49.8535,49.8763,49.8383,49.8611,18800.0
2015-01-21 13:25:00,65.59,65.61,65.55,65.55,74800.0,49.8687,49.8839,49.8383,49.8383,74800.0
2015-01-21 13:30:00,65.55,65.6,65.43,65.59,130600.0,49.8383,49.8763,49.747,49.8687,130600.0
2015-01-21 13:35:00,65.58,65.62,65.57,65.59,91000.0,49.8611,49.8915,49.8535,49.8687,91000.0
2015-01-21 13:40:00,65.59,65.62,65.57,65.58,22400.0,49.8687,49.8915,49.8535,49.8611,22400.0
2015-01-21 13:45:00,65.58,65.62,65.57,65.61,34300.0,49.8611,49.8915,49.8535,49.8839,34300.0
2015-01-21 13:50:00,65.61,65.66,65.58,65.59,108300.0,49.8839,49.9219,49.8611,49.8687,108300.0
2015-01-21 13:55:00,65.59,65.61,65.56,65.59,42600.0,49.8687,49.8839,49.8459,49.8687,42600.0
2015-01-21 14:00:00,65.58,65.59,65.46,65.49,45000.0,49.8611,49.8687,49.7698,49.7927,45000.0
2015-01-21 14:05:00,65.49,65.52,65.44,65.47,32100.0,49.7927,49.8155,49.7546,49.7775,32100.0
2015-01-21 14:10:00,65.47,65.52,65.47,65.49,46700.0,49.7775,49.8155,49.7775,49.7927,46700.0
2015-01-21 14:15:00,65.51,65.55,65.46,65.46,12000.0,49.8079,49.8383,49.7698,49.7698,12000.0
2015-01-21 14:20:00,65.46,65.55,65.46,65.49,21000.0,49.7698,49.8383,49.7698,49.7927,21000.0
2015-01-21 14:25:00,65.47,65.51,65.4,65.42,11800.0,49.7775,49.8079,49.7242,49.7394,11800.0
2015-01-21 14:30:00,65.41,65.54,65.41,65.47,17900.0,49.7318,49.8307,49.7318,49.7775,17900.0
2015-01-21 14:35:00,65.45,65.5,65.43,65.46,19400.0,49.7622,49.8003,49.747,49.7698,19400.0
2015-01-21 14:40:00,65.47,65.59,65.43,65.54,57200.0,49.7775,49.8687,49.747,49.8307,57200.0
2015-01-21 14:45:00,65.54,65.61,65.51,65.6,30500.0,49.8307,49.8839,49.8079,49.8763,30500.0
2015-01-21 14:50:00,65.62,65.64,65.54,65.59,21200.0,49.8915,49.9067,49.8307,49.8687,21200.0
2015-01-21 14:55:00,65.6,65.65,65.59,65.63,32500.0,49.8763,49.9143,49.8687,49.8991,32500.0
2015-01-21 15:00:00,65.64,65.65,65.56,65.58,32600.0,49.9067,49.9143,49.8459,49.8611,32600.0
2015-01-21 15:05:00,65.58,65.61,65.55,65.57,21100.0,49.8611,49.8839,49.8383,49.8535,21100.0
2015-01-21 15:10:00,65.56,65.65,65.55,65.62,40700.0,49.8459,49.9143,49.8383,49.8915,40700.0
2015-01-21 15:15:00,65.62,65.8,65.61,65.78,39800.0,49.8915,50.0284,49.8839,50.0131,39800.0
2015-01-21 15:20:00,65.78,65.79,65.7,65.75,18000.0,50.0131,50.0207,49.9523,49.9903,18000.0
2015-01-21 15:25:00,65.75,65.79,65.69,65.7,31000.0,49.9903,50.0207,49.9447,49.9523,31000.0
2015-01-21 15:30:00,65.69,65.78,65.67,65.78,101200.0,49.9447,50.0131,49.9295,50.0131,101200.0
2015-01-21 15:35:00,65.79,65.8,65.73,65.75,90200.0,50.0207,50.0284,49.9751,49.9903,90200.0
2015-01-21 15:40:00,65.75,65.77,65.71,65.74,29300.0,49.9903,50.0055,49.9599,49.9827,29300.0
2015-01-21 15:45:00,65.75,65.89,65.73,65.88,53400.0,49.9903,50.0968,49.9751,50.0892,53400.0
2015-01-21 15:50:00,65.88,65.91,65.84,65.88,87900.0,50.0892,50.112,50.0588,50.0892,87900.0
2015-01-21 15:55:00,65.87,65.92,65.83,65.84,93700.0,50.0816,50.1196,50.0512,50.0588,93700.0
2015-01-22 09:30:00,66.6,67.14,66.24,66.45,78800.0,50.6366,51.0472,50.3629,50.5226,78800.0
2015-01-22 09:35:00,66.42,66.53,66.21,66.5,63500.0,50.4997,50.5834,50.3401,50.5606,63500.0
2015-01-22 09:40:00,66.46,66.73,66.14,66.6,62700.0,50.5302,50.7354,50.2869,50.6366,62700.0
2015-01-22 09:45:00,66.58,66.63,66.21,66.32,56900.0,50.6214,50.6594,50.3401,50.4237,56900.0
2015-01-22 09:50:00,66.31,66.66,66.27,66.61,39400.0,50.4161,50.6822,50.3857,50.6442,39400.0
2015-01-22 09:55:00,66.61,66.61,66.43,66.48,62400.0,50.6442,50.6442,50.5073,50.5454,62400.0
2015-01-22 10:00:00,66.48,66.59,66.42,66.43,45700.0,50.5454,50.629,50.4997,50.5073,45700.0
2015-01-22 10:05:00,66.43,66.58,66.41,66.52,31300.0,50.5073,50.6214,50.4921,50.5758,31300.0
2015-01-22 10:10:00,66.52,66.56,66.44,66.51,30900.0,50.5758,50.6062,50.515,50.5682,30900.0
2015-01-22 10:15:00,66.52,66.62,66.46,66.58,59200.0,50.5758,50.6518,50.5302,50.6214,59200.0
2015-01-22 10:20:00,66.61,66.73,66.61,66.7,29000.0,50.6442,50.7354,50.6442,50.7126,29000.0
2015-01-22 10:25:00,66.7,66.76,66.69,66.73,50500.0,50.7126,50.7582,50.705,50.7354,50500.0
2015-01-22 10:30:00,66.75,66.78,66.68,66.76,28700.0,50.7506,50.7735,50.6974,50.7582,28700.0
2015-01-22 10:35:00,66.76,66.98,66.76,66.94,73900.0,50.7582,50.9255,50.7582,50.8951,73900.0
2015-01-22 10:40:00,66.94,67.03,66.93,66.99,56800.0,50.8951,50.9635,50.8875,50.9331,56800.0
2015-01-22 10:45:00,67.0,67.02,66.97,66.98,46900.0,50.9407,50.9559,50.9179,50.9255,46900.0
2015-01-22 10:50:00,67.0,67.02,66.93,67.0,32100.0,50.9407,50.9559,50.8875,50.9407,32100.0
2015-01-22 10:55:00,67.01,67.21,67.0,67.2,55400.0,50.9483,51.1004,50.9407,51.0928,55400.0
2015-01-22 11:00:00,67.2,67.23,67.11,67.16,75100.0,51.0928,51.1156,51.0244,51.0624,75100.0
2015-01-22 11:05:00,67.14,67.18,67.1,67.13,71200.0,51.0472,51.0776,51.0168,51.0396,71200.0
2015-01-22 11:10:00,67.12,67.14,66.95,66.96,57900.0,51.032,51.0472,50.9027,50.9103,57900.0
2015-01-22 11:15:00,66.97,67.04,66.95,67.03,19700.0,50.9179,50.9711,50.9027,50.9635,19700.0
2015-01-22 11:20:00,67.04,67.18,67.04,67.17,16300.0,50.9711,51.0776,50.9711,51.07,16300.0
2015-01-22 11:25:00,67.17,67.24,67.16,67.23,37700.0,51.07,51.1232,51.0624,51.1156,37700.0
2015-01-22 11:30:00,67.22,67.25,67.17,67.2,42800.0,51.108,51.1308,51.07,51.0928,42800.0
2015-01-22 11:35:00,67.2,67.23,67.14,67.17,26300.0,51.0928,51.1156,51.0472,51.07,26300.0
2015-01-22 11:40:00,67.16,67.17,67.05,67.09,18600.0,51.0624,51.07,50.9787,51.0092,18600.0
2015-01-22 11:45:00,67.09,67.1,66.93,66.93,30600.0,51.0092,51.0168,50.8875,50.8875,30600.0
2015-01-22 11:50:00,66.95,66.98,66.82,66.88,27300.0,50.9027,50.9255,50.8039,50.8495,27300.0
2015-01-22 11:55:00,66.88,66.95,66.88,66.94,15400.0,50.8495,50.9027,50.8495,50.8951,15400.0
2015-01-22 12:00:00,66.92,66.96,66.81,66.87,27800.0,50.8799,50.9103,50.7963,50.8419,27800.0
2015-01-22 12:05:00,66.87,66.91,66.82,66.85,27400.0,50.8419,50.8723,50.8039,50.8267,27400.0
2015-01-22 12:10:00,66.83,66.93,66.81,66.89,22500.0,50.8115,50.8875,50.7963,50.8571,22500.0
2015-01-22 12:15:00,66.88,66.92,66.84,66.85,12700.0,50.8495,50.8799,50.8191,50.8267,12700.0
2015-01-22 12:20:00,66.86,66.99,66.86,66.97,19200.0,50.8343,50.9331,50.8343,50.9179,19200.0
2015-01-22 12:25:00,66.96,66.97,66.91,66.91,7700.0,50.9103,50.9179,50.8723,50.8723,7700.0
2015-01-22 12:30:00,66.89,66.9,66.83,66.89,10100.0,50.8571,50.8647,50.8115,50.8571,10100.0
2015-01-22 12:35:00,66.88,66.94,66.85,66.9,15900.0,50.8495,50.8951,50.8267,50.8647,15900.0
2015-01-22 12:40:00,66.9,66.95,66.85,66.95,5900.0,50.8647,50.9027,50.8267,50.9027,5900.0
2015-01-22 12:45:00,66.95,67.02,66.93,66.99,45000.0,50.9027,50.9559,50.8875,50.9331,45000.0
2015-01-22 12:50:00,67.0,67.01,66.93,66.95,34600.0,50.9407,50.9483,50.8875,50.9027,34600.0
2015-01-22 12:55:00,66.95,66.99,66.93,66.99,32600.0,50.9027,50.9331,50.8875,50.9331,32600.0
2015-01-22 13:00:00,66.99,67.07,66.98,67.07,20100.0,50.9331,50.9939,50.9255,50.9939,20100.0
2015-01-22 13:05:00,67.06,67.06,66.98,67.01,16200.0,50.9863,50.9863,50.9255,50.9483,16200.0
2015-01-22 13:10:00,67.0,67.04,66.98,66.99,14500.0,50.9407,50.9711,50.9255,50.9331,14500.0
2015-01-22 13:15:00,66.99,67.06,66.97,67.0,34600.0,50.9331,50.9863,50.9179,50.9407,34600.0
2015-01-22 13:20:00,66.99,67.03,66.98,67.0,14500.0,50.9331,50.9635,50.9255,50.9407,14500.0
2015-01-22 13:25:00,66.99,67.03,66.96,66.98,20100.0,50.9331,50.9635,50.9103,50.9255,20100.0
2015-01-22 13:30:00,66.98,67.02,66.96,67.0,15300.0,50.9255,50.9559,50.9103,50.9407,15300.0
2015-01-22 13:35:00,67.0,67.05,66.96,67.02,15300.0,50.9407,50.9787,50.9103,50.9559,15300.0
2015-01-22 13:40:00,67.03,67.13,67.01,67.11,14400.0,50.9635,51.0396,50.9483,51.0244,14400.0
2015-01-22 13:45:00,67.12,67.15,67.1,67.15,14500.0,51.032,51.0548,51.0168,51.0548,14500.0
2015-01-22 13:50:00,67.15,67.17,67.13,67.13,21300.0,51.0548,51.07,51.0396,51.0396,21300.0
2015-01-22 13:55:00,67.13,67.18,67.1,67.18,16800.0,51.0396,51.0776,51.0168,51.0776,16800.0
2015-01-22 14:00:00,67.18,67.28,67.17,67.27,18400.0,51.0776,51.1536,51.07,51.146,18400.0
2015-01-22 14:05:00,67.27,67.27,67.16,67.21,15700.0,51.146,51.146,51.0624,51.1004,15700.0
2015-01-22 14:10:00,67.22,67.28,67.2,67.27,16700.0,51.108,51.1536,51.0928,51.146,16700.0
2015-01-22 14:15:00,67.27,67.39,67.26,67.33,37900.0,51.146,51.2372,51.1384,51.1916,37900.0
2015-01-22 14:20:00,67.32,67.34,67.3,67.33,17900.0,51.184,51.1992,51.1688,51.1916,17900.0
2015-01-22 14:25:00,67.32,67.39,67.32,67.38,18000.0,51.184,51.2372,51.184,51.2296,18000.0
2015-01-22 14:30:00,67.38,67.54,67.37,67.48,33700.0,51.2296,51.3513,51.222,51.3057,33700.0
2015-01-22 14:35:00,67.48,67.56,67.48,67.54,17800.0,51.3057,51.3665,51.3057,51.3513,17800.0
2015-01-22 14:40:00,67.55,67.58,67.52,67.54,35300.0,51.3589,51.3817,51.3361,51.3513,35300.0
2015-01-22 14:45:00,67.55,67.66,67.55,67.65,34800.0,51.3589,51.4425,51.3589,51.4349,34800.0
2015-01-22 14:50:00,67.64,67.73,67.63,67.73,34500.0,51.4273,51.4957,51.4197,51.4957,34500.0
2015-01-22 14:55:00,67.74,67.89,67.74,67.84,44200.0,51.5034,51.6174,51.5034,51.5794,44200.0
2015-01-22 15:00:00,67.84,67.91,67.83,67.84,62200.0,51.5794,51.6326,51.5718,51.5794,62200.0
2015-01-22 15:05:00,67.83,67.88,67.81,67.86,36000.0,51.5718,51.6098,51.5566,51.5946,36000.0
2015-01-22 15:10:00,67.86,67.9,67.82,67.88,77000.0,51.5946,51.625,51.5642,51.6098,77000.0
2015-01-22 15:15:00,67.88,67.91,67.84,67.89,51400.0,51.6098,51.6326,51.5794,51.6174,51400.0
2015-01-22 15:20:00,67.88,67.89,67.76,67.76,49700.0,51.6098,51.6174,51.5186,51.5186,49700.0
2015-01-22 15:25:00,67.76,67.82,67.67,67.78,60200.0,51.5186,51.5642,51.4501,51.5338,60200.0
2015-01-22 15:30:00,67.79,67.83,67.78,67.81,37500.0,51.5414,51.5718,51.5338,51.5566,37500.0
2015-01-22 15:35:00,67.81,67.83,67.78,67.78,43600.0,51.5566,51.5718,51.5338,51.5338,43600.0
2015-01-22 15:40:00,67.79,67.8,67.72,67.72,98500.0,51.5414,51.549,51.4881,51.4881,98500.0
2015-01-22 15:45:00,67.7,67.73,67.67,67.7,94300.0,51.4729,51.4957,51.4501,51.4729,94300.0
2015-01-22 15:50:00,67.69,67.73,67.67,67.71,90300.0,51.4653,51.4957,51.4501,51.4805,90300.0
2015-01-22 15:55:00,67.71,67.72,67.61,67.69,154500.0,51.4805,51.4881,51.4045,51.4653,154500.0
2015-01-23 09:30:00,67.73,67.73,67.16,67.34,60000.0,51.4957,51.4957,51.0624,51.1992,60000.0
2015-01-23 09:35:00,67.29,67.44,67.21,67.21,23300.0,51.1612,51.2753,51.1004,51.1004,23300.0
2015-01-23 09:40:00,67.22,67.22,66.97,66.97,14300.0,51.108,51.108,50.9179,50.9179,14300.0
2015-01-23 09:45:00,66.97,67.1,66.85,66.9,16000.0,50.9179,51.0168,50.8267,50.8647,16000.0
2015-01-23 09:50:00,66.92,66.96,66.76,66.79,19000.0,50.8799,50.9103,50.7582,50.7811,19000.0
2015-01-23 09:55:00,66.78,66.82,66.72,66.78,16700.0,50.7735,50.8039,50.7278,50.7735,16700.0
2015-01-23 10:00:00,66.78,66.86,66.72,66.77,22400.0,50.7735,50.8343,50.7278,50.7659,22400.0
2015-01-23 10:05:00,66.8,66.92,66.79,66.81,21100.0,50.7887,50.8799,50.7811,50.7963,21100.0
2015-01-23 10:10:00,66.81,66.88,66.77,66.85,31300.0,50.7963,50.8495,50.7659,50.8267,31300.0
2015-01-23 10:15:00,66.83,66.88,66.79,66.87,31200.0,50.8115,50.8495,50.7811,50.8419,31200.0
2015-01-23 10:20:00,66.87,67.0,66.83,67.0,38300.0,50.8419,50.9407,50.8115,50.9407,38300.0
2015-01-23 10:25:00,67.0,67.08,66.99,67.07,25100.0,50.9407,51.0015,50.9331,50.9939,25100.0
2015-01-23 10:30:00,67.06,67.1,67.05,67.08,25400.0,50.9863,51.0168,50.9787,51.0015,25400.0
2015-01-23 10:35:00,67.08,67.08,66.94,66.94,29700.0,51.0015,51.0015,50.8951,50.8951,29700.0
2015-01-23 10:40:00,66.95,66.97,66.88,66.92,13800.0,50.9027,50.9179,50.8495,50.8799,13800.0
2015-01-23 10:45:00,66.91,66.94,66.84,66.92,11200.0,50.8723,50.8951,50.8191,50.8799,11200.0
2015-01-23 10:50:00,66.92,67.09,66.92,67.08,18100.0,50.8799,51.0092,50.8799,51.0015,18100.0
2015-01-23 10:55:00,67.1,67.29,67.1,67.22,24300.0,51.0168,51.1612,51.0168,51.108,24300.0
2015-01-23 11:00:00,67.22,67.29,67.21,67.26,30900.0,51.108,51.1612,51.1004,51.1384,30900.0
2015-01-23 11:05:00,67.24,67.26,67.19,67.2,9600.0,51.1232,51.1384,51.0852,51.0928,9600.0
2015-01-23 11:10:00,67.19,67.2,67.07,67.1,9800.0,51.0852,51.0928,50.9939,51.0168,9800.0
2015-01-23 11:15:00,67.12,67.19,67.11,67.19,10800.0,51.032,51.0852,51.0244,51.0852,10800.0
2015-01-23 11:20:00,67.18,67.28,67.16,67.26,15500.0,51.0776,51.1536,51.0624,51.1384,15500.0
2015-01-23 11:25:00,67.26,67.38,67.25,67.36,27200.0,51.1384,51.2296,51.1308,51.2144,27200.0
2015-01-23 11:30:00,67.35,67.49,67.29,67.48,45700.0,51.2068,51.3133,51.1612,51.3057,45700.0
2015-01-23 11:35:00,67.48,67.54,67.42,67.52,49700.0,51.3057,51.3513,51.2601,51.3361,49700.0
2015-01-23 11:40:00,67.52,67.52,67.47,67.52,22500.0,51.3361,51.3361,51.2981,51.3361,22500.0
2015-01-23 11:45:00,67.53,67.67,67.53,67.62,38300.0,51.3437,51.4501,51.3437,51.4121,38300.0
2015-01-23 11:50:00,67.62,67.62,67.46,67.48,13100.0,51.4121,51.4121,51.2905,51.3057,13100.0
2015-01-23 11:55:00,67.47,67.58,67.39,67.42,56900.0,51.2981,51.3817,51.2372,51.2601,56900.0
2015-01-23 12:00:00,67.41,67.44,67.34,67.36,10200.0,51.2525,51.2753,51.1992,51.2144,10200.0
2015-01-23 12:05:00,67.35,67.41,67.35,67.39,8500.0,51.2068,51.2525,51.2068,51.2372,8500.0
2015-01-23 12:10:00,67.37,67.51,67.36,67.46,24100.0,51.222,51.3285,51.2144,51.2905,24100.0
2015-01-23 12:15:00,67.45,67.46,67.36,67.36,20500.0,51.2829,51.2905,51.2144,51.2144,20500.0
2015-01-23 12:20:00,67.35,67.35,67.31,67.33,19500.0,51.2068,51.2068,51.1764,51.1916,19500.0
2015-01-23 12:25:00,67.33,67.38,67.32,67.37,11400.0,51.1916,51.2296,51.184,51.222,11400.0
2015-01-23 12:30:00,67.38,67.48,67.37,67.47,13300.0,51.2296,51.3057,51.222,51.2981,13300.0
2015-01-23 12:35:00,67.46,67.51,67.45,67.48,20400.0,51.2905,51.3285,51.2829,51.3057,20400.0
2015-01-23 12:40:00,67.47,67.48,67.4,67.42,15900.0,51.2981,51.3057,51.2448,51.2601,15900.0
2015-01-23 12:45:00,67.42,67.45,67.42,67.42,6200.0,51.2601,51.2829,51.2601,51.2601,6200.0
2015-01-23 12:50:00,67.42,67.47,67.42,67.42,9500.0,51.2601,51.2981,51.2601,51.2601,9500.0
2015-01-23 12:55:00,67.4,67.4,67.32,67.34,12700.0,51.2448,51.2448,51.184,51.1992,12700.0
2015-01-23 13:00:00,67.34,67.35,67.29,67.3,6100.0,51.1992,51.2068,51.1612,51.1688,6100.0
2015-01-23 13:05:00,67.31,67.35,67.28,67.35,10900.0,51.1764,51.2068,51.1536,51.2068,10900.0
2015-01-23 13:10:00,67.33,67.34,67.28,67.28,8800.0,51.1916,51.1992,51.1536,51.1536,8800.0
2015-01-23 13:15:00,67.29,67.29,67.23,67.26,15900.0,51.1612,51.1612,51.1156,51.1384,15900.0
2015-01-23 13:20:00,67.25,67.26,67.21,67.25,27200.0,51.1308,51.1384,51.1004,51.1308,27200.0
2015-01-23 13:25:00,67.25,67.27,67.14,67.17,17300.0,51.1308,51.146,51.0472,51.07,17300.0
2015-01-23 13:30:00,67.17,67.21,67.17,67.18,7500.0,51.07,51.1004,51.07,51.0776,7500.0
2015-01-23 13:35:00,67.18,67.24,67.16,67.24,9900.0,51.0776,51.1232,51.0624,51.1232,9900.0
2015-01-23 13:40:00,67.24,67.28,67.22,67.28,9200.0,51.1232,51.1536,51.108,51.1536,9200.0
2015-01-23 13:45:00,67.27,67.38,67.25,67.38,16900.0,51.146,51.2296,51.1308,51.2296,16900.0
2015-01-23 13:50:00,67.38,67.39,67.31,67.34,12600.0,51.2296,51.2372,51.1764,51.1992,12600.0
2015-01-23 13:55:00,67.34,67.4,67.31,67.38,24900.0,51.1992,51.2448,51.1764,51.2296,24900.0
2015-01-23 14:00:00,67.39,67.41,67.34,67.35,19400.0,51.2372,51.2525,51.1992,51.2068,19400.0
2015-01-23 14:05:00,67.35,67.36,67.31,67.33,17400.0,51.2068,51.2144,51.1764,51.1916,17400.0
2015-01-23 14:10:00,67.33,67.33,67.29,67.32,11200.0,51.1916,51.1916,51.1612,51.184,11200.0
2015-01-23 14:15:00,67.32,67.32,67.26,67.27,8900.0,51.184,51.184,51.1384,51.146,8900.0
2015-01-23 14:20:00,67.28,67.28,67.19,67.21,14200.0,51.1536,51.1536,51.0852,51.1004,14200.0
2015-01-23 14:25:00,67.22,67.24,67.19,67.19,17200.0,51.108,51.1232,51.0852,51.0852,17200.0
2015-01-23 14:30:00,67.19,67.2,67.13,67.15,15600.0,51.0852,51.0928,51.0396,51.0548,15600.0
2015-01-23 14:35:00,67.15,67.15,67.08,67.1,25500.0,51.0548,51.0548,51.0015,51.0168,25500.0
2015-01-23 14:40:00,67.1,67.15,67.1,67.11,18900.0,51.0168,51.0548,51.0168,51.0244,18900.0
2015-01-23 14:45:00,67.1,67.16,67.05,67.09,18900.0,51.0168,51.0624,50.9787,51.0092,18900.0
2015-01-23 14:50:00,67.07,67.08,67.06,67.07,11500.0,50.9939,51.0015,50.9863,50.9939,11500.0
2015-01-23 14:55:00,67.07,67.11,67.05,67.05,12500.0,50.9939,51.0244,50.9787,50.9787,12500.0
2015-01-23 15:00:00,67.04,67.07,66.97,67.03,20100.0,50.9711,50.9939,50.9179,50.9635,20100.0
2015-01-23 15:05:00,67.04,67.08,66.99,67.06,21300.0,50.9711,51.0015,50.9331,50.9863,21300.0
2015-01-23 15:10:00,67.06,67.11,67.04,67.04,12200.0,50.9863,51.0244,50.9711,50.9711,12200.0
2015-01-23 15:15:00,67.04,67.11,67.02,67.11,27400.0,50.9711,51.0244,50.9559,51.0244,27400.0
2015-01-23 15:20:00,67.11,67.12,67.02,67.09,13000.0,51.0244,51.032,50.9559,51.0092,13000.0
2015-01-23 15:25:00,67.09,67.14,67.07,67.13,23200.0,51.0092,51.0472,50.9939,51.0396,23200.0
2015-01-23 15:30:00,67.13,67.13,67.02,67.06,41900.0,51.0396,51.0396,50.9559,50.9863,41900.0
2015-01-23 15:35:00,67.06,67.11,67.05,67.06,48900.0,50.9863,51.0244,50.9787,50.9863,48900.0
2015-01-23 15:40:00,67.06,67.1,67.05,67.08,37900.0,50.9863,51.0168,50.9787,51.0015,37900.0
2015-01-23 15:45:00,67.07,67.08,66.95,67.01,87800.0,50.9939,51.0015,50.9027,50.9483,87800.0
2015-01-23 15:50:00,67.0,67.04,66.97,67.01,84500.0,50.9407,50.9711,50.9179,50.9483,84500.0
2015-01-23 15:55:00,67.0,67.02,66.93,67.0,133800.0,50.9407,50.9559,50.8875,50.9407,133800.0
2015-01-26 09:30:00,66.72,66.93,66.57,66.67,56000.0,50.7278,50.8875,50.6138,50.6898,56000.0
2015-01-26 09:35:00,66.69,66.74,66.33,66.44,36100.0,50.705,50.743,50.4313,50.515,36100.0
2015-01-26 09:40:00,66.41,66.53,66.19,66.19,13800.0,50.4921,50.5834,50.3249,50.3249,13800.0
2015-01-26 09:45:00,66.18,66.27,66.07,66.23,25800.0,50.3173,50.3857,50.2336,50.3553,25800.0
2015-01-26 09:50:00,66.26,66.68,66.26,66.68,12600.0,50.3781,50.6974,50.3781,50.6974,12600.0
2015-01-26 09:55:00,66.67,66.83,66.63,66.82,27900.0,50.6898,50.8115,50.6594,50.8039,27900.0
2015-01-26 10:00:00,66.83,67.03,66.8,67.03,30200.0,50.8115,50.9635,50.7887,50.9635,30200.0
2015-01-26 10:05:00,67.07,67.1,66.99,67.01,20600.0,50.9939,51.0168,50.9331,50.9483,20600.0
2015-01-26 10:10:00,67.01,67.04,66.77,66.78,30800.0,50.9483,50.9711,50.7659,50.7735,30800.0
2015-01-26 10:15:00,66.79,66.83,66.71,66.76,28600.0,50.7811,50.8115,50.7202,50.7582,28600.0
2015-01-26 10:20:00,66.77,66.83,66.75,66.76,12500.0,50.7659,50.8115,50.7506,50.7582,12500.0
2015-01-26 10:25:00,66.77,66.82,66.75,66.81,19800.0,50.7659,50.8039,50.7506,50.7963,19800.0
2015-01-26 10:30:00,66.81,66.83,66.73,66.78,13400.0,50.7963,50.8115,50.7354,50.7735,13400.0
2015-01-26 10:35:00,66.78,66.89,66.78,66.86,12200.0,50.7735,50.8571,50.7735,50.8343,12200.0
2015-01-26 10:40:00,66.86,66.96,66.86,66.9,17300.0,50.8343,50.9103,50.8343,50.8647,17300.0
2015-01-26 10:45:00,66.91,66.96,66.88,66.96,18400.0,50.8723,50.9103,50.8495,50.9103,18400.0
2015-01-26 10:50:00,66.97,67.03,66.96,66.96,15500.0,50.9179,50.9635,50.9103,50.9103,15500.0
2015-01-26 10:55:00,66.98,66.98,66.85,66.9,12300.0,50.9255,50.9255,50.8267,50.8647,12300.0
2015-01-26 11:00:00,66.9,66.93,66.76,66.93,17600.0,50.8647,50.8875,50.7582,50.8875,17600.0
2015-01-26 11:05:00,66.94,67.03,66.93,67.01,22200.0,50.8951,50.9635,50.8875,50.9483,22200.0
2015-01-26 11:10:00,67.0,67.03,66.99,67.01,19000.0,50.9407,50.9635,50.9331,50.9483,19000.0
2015-01-26 11:15:00,67.01,67.02,66.93,66.94,19600.0,50.9483,50.9559,50.8875,50.8951,19600.0
2015-01-26 11:20:00,66.95,67.0,66.92,66.92,20600.0,50.9027,50.9407,50.8799,50.8799,20600.0
2015-01-26 11:25:00,66.92,66.95,66.85,66.94,18200.0,50.8799,50.9027,50.8267,50.8951,18200.0
2015-01-26 11:30:00,66.93,66.96,66.87,66.89,17400.0,50.8875,50.9103,50.8419,50.8571,17400.0
2015-01-26 11:35:00,66.9,66.98,66.86,66.93,15300.0,50.8647,50.9255,50.8343,50.8875,15300.0
2015-01-26 11:40:00,66.92,67.01,66.92,67.01,10400.0,50.8799,50.9483,50.8799,50.9483,10400.0
2015-01-26 11:45:00,67.01,67.03,66.99,67.0,20700.0,50.9483,50.9635,50.9331,50.9407,20700.0
2015-01-26 11:50:00,67.0,67.03,66.96,67.03,14000.0,50.9407,50.9635,50.9103,50.9635,14000.0
2015-01-26 11:55:00,67.04,67.11,67.01,67.09,21600.0,50.9711,51.0244,50.9483,51.0092,21600.0
2015-01-26 12:00:00,67.09,67.1,67.02,67.03,12100.0,51.0092,51.0168,50.9559,50.9635,12100.0
2015-01-26 12:05:00,67.03,67.12,67.02,67.12,10100.0,50.9635,51.032,50.9559,51.032,10100.0
2015-01-26 12:10:00,67.11,67.11,66.98,66.99,9900.0,51.0244,51.0244,50.9255,50.9331,9900.0
2015-01-26 12:15:00,66.99,67.0,66.97,67.0,12200.0,50.9331,50.9407,50.9179,50.9407,12200.0
2015-01-26 12:20:00,67.0,67.01,66.92,66.92,12400.0,50.9407,50.9483,50.8799,50.8799,12400.0
2015-01-26 12:25:00,66.94,67.01,66.92,66.99,17000.0,50.8951,50.9483,50.8799,50.9331,17000.0
2015-01-26 12:30:00,67.0,67.01,66.9,66.9,10900.0,50.9407,50.9483,50.8647,50.8647,10900.0
2015-01-26 12:35:00,66.89,66.93,66.84,66.9,14700.0,50.8571,50.8875,50.8191,50.8647,14700.0
2015-01-26 12:40:00,66.9,66.91,66.85,66.88,7800.0,50.8647,50.8723,50.8267,50.8495,7800.0
2015-01-26 12:45:00,66.88,66.88,66.8,66.81,7500.0,50.8495,50.8495,50.7887,50.7963,7500.0
2015-01-26 12:50:00,66.81,66.98,66.81,66.98,17900.0,50.7963,50.9255,50.7963,50.9255,17900.0
2015-01-26 12:55:00,66.98,66.98,66.94,66.95,6500.0,50.9255,50.9255,50.8951,50.9027,6500.0
2015-01-26 13:00:00,66.96,66.97,66.85,66.86,9100.0,50.9103,50.9179,50.8267,50.8343,9100.0
2015-01-26 13:05:00,66.86,66.87,66.79,66.8,10000.0,50.8343,50.8419,50.7811,50.7887,10000.0
2015-01-26 13:10:00,66.81,66.87,66.8,66.8,7100.0,50.7963,50.8419,50.7887,50.7887,7100.0
2015-01-26 13:15:00,66.81,66.89,66.81,66.87,10000.0,50.7963,50.8571,50.7963,50.8419,10000.0
2015-01-26 13:20:00,66.86,66.87,66.81,66.82,8200.0,50.8343,50.8419,50.7963,50.8039,8200.0
2015-01-26 13:25:00,66.81,66.87,66.79,66.83,8100.0,50.7963,50.8419,50.7811,50.8115,8100.0
2015-01-26 13:30:00,66.84,66.94,66.83,66.94,11800.0,50.8191,50.8951,50.8115,50.8951,11800.0
2015-01-26 13:35:00,66.93,66.94,66.85,66.87,9900.0,50.8875,50.8951,50.8267,50.8419,9900.0
2015-01-26 13:40:00,66.88,66.93,66.86,66.88,7000.0,50.8495,50.8875,50.8343,50.8495,7000.0
2015-01-26 13:45:00,66.88,67.01,66.86,66.98,24300.0,50.8495,50.9483,50.8343,50.9255,24300.0
2015-01-26 13:50:00,66.98,67.02,66.94,66.98,18600.0,50.9255,50.9559,50.8951,50.9255,18600.0
2015-01-26 13:55:00,66.96,67.01,66.95,67.01,10500.0,50.9103,50.9483,50.9027,50.9483,10500.0
2015-01-26 14:00:00,67.01,67.02,66.98,66.99,16300.0,50.9483,50.9559,50.9255,50.9331,16300.0
2015-01-26 14:05:00,66.99,66.99,66.95,66.97,9400.0,50.9331,50.9331,50.9027,50.9179,9400.0
2015-01-26 14:10:00,66.96,66.97,66.92,66.95,16900.0,50.9103,50.9179,50.8799,50.9027,16900.0
2015-01-26 14:15:00,66.95,66.95,66.88,66.89,24200.0,50.9027,50.9027,50.8495,50.8571,24200.0
2015-01-26 14:20:00,66.9,66.9,66.81,66.81,14500.0,50.8647,50.8647,50.7963,50.7963,14500.0
2015-01-26 14:25:00,66.81,66.84,66.78,66.83,32800.0,50.7963,50.8191,50.7735,50.8115,32800.0
2015-01-26 14:30:00,66.83,66.86,66.77,66.81,44300.0,50.8115,50.8343,50.7659,50.7963,44300.0
2015-01-26 14:35:00,66.81,66.83,66.79,66.83,13000.0,50.7963,50.8115,50.7811,50.8115,13000.0
2015-01-26 14:40:00,66.83,66.85,66.77,66.77,25700.0,50.8115,50.8267,50.7659,50.7659,25700.0
2015-01-26 14:45:00,66.77,66.79,66.74,66.76,26800.0,50.7659,50.7811,50.743,50.7582,26800.0
2015-01-26 14:50:00,66.77,66.78,66.73,66.78,13200.0,50.7659,50.7735,50.7354,50.7735,13200.0
2015-01-26 14:55:00,66.78,66.84,66.77,66.84,13900.0,50.7735,50.8191,50.7659,50.8191,13900.0
2015-01-26 15:00:00,66.83,66.86,66.8,66.85,25900.0,50.8115,50.8343,50.7887,50.8267,25900.0
2015-01-26 15:05:00,66.84,66.91,66.84,66.87,12100.0,50.8191,50.8723,50.8191,50.8419,12100.0
2015-01-26 15:10:00,66.87,66.9,66.86,66.87,26100.0,50.8419,50.8647,50.8343,50.8419,26100.0
2015-01-26 15:15:00,66.86,66.86,66.7,66.76,36000.0,50.8343,50.8343,50.7126,50.7582,36000.0
2015-01-26 15:20:00,66.75,66.8,66.75,66.77,24000.0,50.7506,50.7887,50.7506,50.7659,24000.0
2015-01-26 15:25:00,66.77,66.78,66.71,66.77,30400.0,50.7659,50.7735,50.7202,50.7659,30400.0
2015-01-26 15:30:00,66.77,66.8,66.72,66.72,38500.0,50.7659,50.7887,50.7278,50.7278,38500.0
2015-01-26 15:35:00,66.73,66.85,66.72,66.83,40700.0,50.7354,50.8267,50.7278,50.8115,40700.0
2015-01-26 15:40:00,66.82,66.84,66.75,66.76,45100.0,50.8039,50.8191,50.7506,50.7582,45100.0
2015-01-26 15:45:00,66.76,66.79,66.74,66.78,47900.0,50.7582,50.7811,50.743,50.7735,47900.0
2015-01-26 15:50:00,66.78,66.8,66.75,66.78,86600.0,50.7735,50.7887,50.7506,50.7735,86600.0
2015-01-26 15:55:00,66.78,66.85,66.77,66.82,94000.0,50.7735,50.8267,50.7659,50.8039,94000.0
2015-01-27 09:30:00,65.4,65.81,65.07,65.14,126800.0,49.7242,50.036,49.4733,49.5265,126800.0
2015-01-27 09:35:00,65.15,65.3,64.96,65.3,50000.0,49.5342,49.6482,49.3897,49.6482,50000.0
2015-01-27 09:40:00,65.33,65.41,65.1,65.28,23500.0,49.671,49.7318,49.4961,49.633,23500.0
2015-01-27 09:45:00,65.21,65.26,65.12,65.22,24300.0,49.5798,49.6178,49.5113,49.5874,24300.0
2015-01-27 09:50:00,65.2,65.28,65.01,65.12,29600.0,49.5722,49.633,49.4277,49.5113,29600.0
2015-01-27 09:55:00,65.07,65.14,64.95,65.14,19500.0,49.4733,49.5265,49.3821,49.5265,19500.0
2015-01-27 10:00:00,65.15,65.21,65.01,65.13,34700.0,49.5342,49.5798,49.4277,49.5189,34700.0
2015-01-27 10:05:00,65.15,65.17,64.98,65.03,41100.0,49.5342,49.5494,49.4049,49.4429,41100.0
2015-01-27 10:10:00,65.05,65.24,65.04,65.19,28500.0,49.4581,49.6026,49.4505,49.5646,28500.0
2015-01-27 10:15:00,65.17,65.17,65.05,65.08,19900.0,49.5494,49.5494,49.4581,49.4809,19900.0
2015-01-27 10:20:00,65.09,65.15,65.03,65.03,26700.0,49.4885,49.5342,49.4429,49.4429,26700.0
2015-01-27 10:25:00,65.02,65.12,64.99,64.99,146400.0,49.4353,49.5113,49.4125,49.4125,146400.0
2015-01-27 10:30:00,64.98,65.07,64.95,65.02,40800.0,49.4049,49.4733,49.3821,49.4353,40800.0
2015-01-27 10:35:00,65.02,65.03,64.92,64.98,32200.0,49.4353,49.4429,49.3593,49.4049,32200.0
2015-01-27 10:40:00,64.97,65.02,64.73,64.77,38300.0,49.3973,49.4353,49.2148,49.2452,38300.0
2015-01-27 10:45:00,64.76,64.79,64.69,64.78,25200.0,49.2376,49.2604,49.1844,49.2528,25200.0
2015-01-27 10:50:00,64.77,64.95,64.77,64.95,26300.0,49.2452,49.3821,49.2452,49.3821,26300.0
2015-01-27 10:55:00,64.96,65.05,64.96,65.0,24100.0,49.3897,49.4581,49.3897,49.4201,24100.0
2015-01-27 11:00:00,64.98,65.01,64.92,64.92,22200.0,49.4049,49.4277,49.3593,49.3593,22200.0
2015-01-27 11:05:00,64.93,64.97,64.92,64.95,48200.0,49.3669,49.3973,49.3593,49.3821,48200.0
2015-01-27 11:10:00,64.95,64.96,64.88,64.9,74600.0,49.3821,49.3897,49.3289,49.3441,74600.0
2015-01-27 11:15:00,64.92,64.97,64.9,64.9,44200.0,49.3593,49.3973,49.3441,49.3441,44200.0
2015-01-27 11:20:00,64.91,65.0,64.9,64.9,39800.0,49.3517,49.4201,49.3441,49.3441,39800.0
2015-01-27 11:25:00,64.91,65.04,64.87,65.02,43700.0,49.3517,49.4505,49.3213,49.4353,43700.0
2015-01-27 11:30:00,65.03,65.08,64.94,64.98,65900.0,49.4429,49.4809,49.3745,49.4049,65900.0
2015-01-27 11:35:00,64.98,65.07,64.95,64.95,41500.0,49.4049,49.4733,49.3821,49.3821,41500.0
2015-01-27 11:40:00,64.97,64.97,64.91,64.92,21800.0,49.3973,49.3973,49.3517,49.3593,21800.0
2015-01-27 11:45:00,64.93,65.01,64.9,65.01,30700.0,49.3669,49.4277,49.3441,49.4277,30700.0
2015-01-27 11:50:00,64.99,65.09,64.88,64.91,72400.0,49.4125,49.4885,49.3289,49.3517,72400.0
2015-01-27 11:55:00,64.91,64.96,64.84,64.84,28200.0,49.3517,49.3897,49.2985,49.2985,28200.0
2015-01-27 12:00:00,64.83,64.92,64.81,64.88,16100.0,49.2909,49.3593,49.2756,49.3289,16100.0
2015-01-27 12:05:00,64.86,64.9,64.83,64.86,14400.0,49.3137,49.3441,49.2909,49.3137,14400.0
2015-01-27 12:10:00,64.85,64.87,64.77,64.79,19600.0,49.3061,49.3213,49.2452,49.2604,19600.0
2015-01-27 12:15:00,64.79,64.84,64.76,64.8,34800.0,49.2604,49.2985,49.2376,49.268,34800.0
2015-01-27 12:20:00,64.79,64.84,64.77,64.78,11200.0,49.2604,49.2985,49.2452,49.2528,11200.0
2015-01-27 12:25:00,64.78,64.87,64.78,64.84,54600.0,49.2528,49.3213,49.2528,49.2985,54600.0
2015-01-27 12:30:00,64.86,65.04,64.82,65.04,40000.0,49.3137,49.4505,49.2832,49.4505,40000.0
2015-01-27 12:35:00,65.05,65.05,64.86,65.0,27000.0,49.4581,49.4581,49.3137,49.4201,27000.0
2015-01-27 12:40:00,64.98,64.98,64.87,64.89,27200.0,49.4049,49.4049,49.3213,49.3365,27200.0
2015-01-27 12:45:00,64.88,64.94,64.85,64.88,37300.0,49.3289,49.3745,49.3061,49.3289,37300.0
2015-01-27 12:50:00,64.89,64.97,64.88,64.95,23800.0,49.3365,49.3973,49.3289,49.3821,23800.0
2015-01-27 12:55:00,64.96,65.01,64.96,65.0,22700.0,49.3897,49.4277,49.3897,49.4201,22700.0
2015-01-27 13:00:00,65.0,65.04,64.95,65.02,29000.0,49.4201,49.4505,49.3821,49.4353,29000.0
2015-01-27 13:05:00,65.01,65.03,64.98,65.01,22500.0,49.4277,49.4429,49.4049,49.4277,22500.0
2015-01-27 13:10:00,65.01,65.05,64.99,65.05,28300.0,49.4277,49.4581,49.4125,49.4581,28300.0
2015-01-27 13:15:00,65.05,65.1,65.0,65.03,119200.0,49.4581,49.4961,49.4201,49.4429,119200.0
2015-01-27 13:20:00,65.03,65.07,65.0,65.01,91300.0,49.4429,49.4733,49.4201,49.4277,91300.0
2015-01-27 13:25:00,65.01,65.06,64.99,65.04,29500.0,49.4277,49.4657,49.4125,49.4505,29500.0
2015-01-27 13:30:00,65.03,65.06,65.0,65.02,69200.0,49.4429,49.4657,49.4201,49.4353,69200.0
2015-01-27 13:35:00,65.02,65.07,65.01,65.05,15800.0,49.4353,49.4733,49.4277,49.4581,15800.0
2015-01-27 13:40:00,65.05,65.06,64.99,65.01,21400.0,49.4581,49.4657,49.4125,49.4277,21400.0
2015-01-27 13:45:00,65.0,65.01,64.95,64.99,10000.0,49.4201,49.4277,49.3821,49.4125,10000.0
2015-01-27 13:50:00,64.99,65.0,64.96,64.97,16600.0,49.4125,49.4201,49.3897,49.3973,16600.0
2015-01-27 13:55:00,64.97,65.01,64.96,64.99,24300.0,49.3973,49.4277,49.3897,49.4125,24300.0
2015-01-27 14:00:00,65.0,65.03,64.98,65.02,36700.0,49.4201,49.4429,49.4049,49.4353,36700.0
2015-01-27 14:05:00,65.01,65.08,64.99,65.02,49300.0,49.4277,49.4809,49.4125,49.4353,49300.0
2015-01-27 14:10:00,65.01,65.06,65.0,65.06,32500.0,49.4277,49.4657,49.4201,49.4657,32500.0
2015-01-27 14:15:00,65.05,65.13,65.05,65.13,28200.0,49.4581,49.5189,49.4581,49.5189,28200.0
2015-01-27 14:20:00,65.13,65.15,65.1,65.13,109400.0,49.5189,49.5342,49.4961,49.5189,109400.0
2015-01-27 14:25:00,65.13,65.29,65.12,65.27,38400.0,49.5189,49.6406,49.5113,49.6254,38400.0
2015-01-27 14:30:00,65.26,65.27,65.16,65.22,23400.0,49.6178,49.6254,49.5418,49.5874,23400.0
2015-01-27 14:35:00,65.22,65.29,65.16,65.26,29700.0,49.5874,49.6406,49.5418,49.6178,29700.0
2015-01-27 14:40:00,65.25,65.29,65.22,65.26,32400.0,49.6102,49.6406,49.5874,49.6178,32400.0
2015-01-27 14:45:00,65.25,65.28,65.21,65.27,37000.0,49.6102,49.633,49.5798,49.6254,37000.0
2015-01-27 14:50:00,65.28,65.28,65.17,65.18,29400.0,49.633,49.633,49.5494,49.557,29400.0
2015-01-27 14:55:00,65.17,65.2,65.1,65.1,36900.0,49.5494,49.5722,49.4961,49.4961,36900.0
2015-01-27 15:00:00,65.1,65.15,65.09,65.11,43800.0,49.4961,49.5342,49.4885,49.5037,43800.0
2015-01-27 15:05:00,65.12,65.2,65.09,65.2,31100.0,49.5113,49.5722,49.4885,49.5722,31100.0
2015-01-27 15:10:00,65.2,65.23,65.13,65.13,41700.0,49.5722,49.595,49.5189,49.5189,41700.0
2015-01-27 15:15:00,65.13,65.15,65.06,65.06,26800.0,49.5189,49.5342,49.4657,49.4657,26800.0
2015-01-27 15:20:00,65.07,65.08,64.99,65.05,26200.0,49.4733,49.4809,49.4125,49.4581,26200.0
2015-01-27 15:25:00,65.06,65.07,64.95,64.96,31900.0,49.4657,49.4733,49.3821,49.3897,31900.0
2015-01-27 15:30:00,64.96,65.1,64.95,65.07,34000.0,49.3897,49.4961,49.3821,49.4733,34000.0
2015-01-27 15:35:00,65.07,65.07,64.95,65.03,62200.0,49.4733,49.4733,49.3821,49.4429,62200.0
2015-01-27 15:40:00,65.03,65.12,65.02,65.11,76100.0,49.4429,49.5113,49.4353,49.5037,76100.0
2015-01-27 15:45:00,65.1,65.16,65.04,65.04,85800.0,49.4961,49.5418,49.4505,49.4505,85800.0
2015-01-27 15:50:00,65.04,65.04,64.95,64.99,98400.0,49.4505,49.4505,49.3821,49.4125,98400.0
2015-01-27 15:55:00,64.99,65.05,64.96,65.01,161500.0,49.4125,49.4581,49.3897,49.4277,161500.0
2015-01-28 09:30:00,65.34,65.51,65.16,65.17,56600.0,49.6786,49.8079,49.5418,49.5494,56600.0
2015-01-28 09:35:00,65.16,65.16,64.83,64.96,25100.0,49.5418,49.5418,49.2909,49.3897,25100.0
2015-01-28 09:40:00,64.97,64.99,64.82,64.85,20200.0,49.3973,49.4125,49.2832,49.3061,20200.0
2015-01-28 09:45:00,64.85,65.0,64.74,64.96,28100.0,49.3061,49.4201,49.2224,49.3897,28100.0
2015-01-28 09:50:00,64.96,65.02,64.93,65.01,36600.0,49.3897,49.4353,49.3669,49.4277,36600.0
2015-01-28 09:55:00,65.01,65.01,64.85,64.91,23100.0,49.4277,49.4277,49.3061,49.3517,23100.0
2015-01-28 10:00:00,64.93,65.01,64.91,64.98,25900.0,49.3669,49.4277,49.3517,49.4049,25900.0
2015-01-28 10:05:00,65.0,65.07,64.96,64.99,30500.0,49.4201,49.4733,49.3897,49.4125,30500.0
2015-01-28 10:10:00,64.99,65.03,64.96,64.98,21500.0,49.4125,49.4429,49.3897,49.4049,21500.0
2015-01-28 10:15:00,64.97,64.97,64.7,64.73,52600.0,49.3973,49.3973,49.192,49.2148,52600.0
2015-01-28 10:20:00,64.73,64.81,64.69,64.75,29000.0,49.2148,49.2756,49.1844,49.23,29000.0
2015-01-28 10:25:00,64.76,64.78,64.69,64.69,45600.0,49.2376,49.2528,49.1844,49.1844,45600.0
2015-01-28 10:30:00,64.69,64.83,64.64,64.68,61800.0,49.1844,49.2909,49.1464,49.1768,61800.0
2015-01-28 10:35:00,64.65,64.77,64.65,64.76,31600.0,49.154,49.2452,49.154,49.2376,31600.0
2015-01-28 10:40:00,64.77,64.81,64.67,64.67,40200.0,49.2452,49.2756,49.1692,49.1692,40200.0
2015-01-28 10:45:00,64.66,64.72,64.61,64.64,16500.0,49.1616,49.2072,49.1236,49.1464,16500.0
2015-01-28 10:50:00,64.67,64.72,64.64,64.66,21800.0,49.1692,49.2072,49.1464,49.1616,21800.0
2015-01-28 10:55:00,64.63,64.64,64.51,64.55,30500.0,49.1388,49.1464,49.0476,49.078,30500.0
2015-01-28 11:00:00,64.52,64.61,64.49,64.56,31000.0,49.0552,49.1236,49.0323,49.0856,31000.0
2015-01-28 11:05:00,64.56,64.68,64.54,64.65,30700.0,49.0856,49.1768,49.0704,49.154,30700.0
2015-01-28 11:10:00,64.65,64.65,64.46,64.47,44700.0,49.154,49.154,49.0095,49.0171,44700.0
2015-01-28 11:15:00,64.47,64.47,64.37,64.42,29800.0,49.0171,49.0171,48.9411,48.9791,29800.0
2015-01-28 11:20:00,64.41,64.42,64.27,64.42,31500.0,48.9715,48.9791,48.8651,48.9791,31500.0
2015-01-28 11:25:00,64.4,64.48,64.33,64.45,18800.0,48.9639,49.0247,48.9107,49.0019,18800.0
2015-01-28 11:30:00,64.43,64.51,64.4,64.49,26300.0,48.9867,49.0476,48.9639,49.0323,26300.0
2015-01-28 11:35:00,64.48,64.54,64.46,64.47,24500.0,49.0247,49.0704,49.0095,49.0171,24500.0
2015-01-28 11:40:00,64.47,64.51,64.45,64.49,17700.0,49.0171,49.0476,49.0019,49.0323,17700.0
2015-01-28 11:45:00,64.5,64.62,64.5,64.58,13700.0,49.04,49.1312,49.04,49.1008,13700.0
2015-01-28 11:50:00,64.58,64.61,64.48,64.51,25400.0,49.1008,49.1236,49.0247,49.0476,25400.0
2015-01-28 11:55:00,64.51,64.58,64.47,64.57,13700.0,49.0476,49.1008,49.0171,49.0932,13700.0
2015-01-28 12:00:00,64.57,64.69,64.57,64.69,12800.0,49.0932,49.1844,49.0932,49.1844,12800.0
2015-01-28 12:05:00,64.7,64.77,64.68,64.74,14200.0,49.192,49.2452,49.1768,49.2224,14200.0
2015-01-28 12:10:00,64.72,64.72,64.56,64.57,23000.0,49.2072,49.2072,49.0856,49.0932,23000.0
2015-01-28 12:15:00,64.56,64.65,64.53,64.65,55400.0,49.0856,49.154,49.0628,49.154,55400.0
2015-01-28 12:20:00,64.65,64.65,64.61,64.64,24600.0,49.154,49.154,49.1236,49.1464,24600.0
2015-01-28 12:25:00,64.64,64.77,64.63,64.76,28100.0,49.1464,49.2452,49.1388,49.2376,28100.0
2015-01-28 12:30:00,64.76,64.83,64.76,64.81,24100.0,49.2376,49.2909,49.2376,49.2756,24100.0
2015-01-28 12:35:00,64.82,64.82,64.7,64.74,22500.0,49.2832,49.2832,49.192,49.2224,22500.0
2015-01-28 12:40:00,64.75,64.77,64.69,64.73,21700.0,49.23,49.2452,49.1844,49.2148,21700.0
2015-01-28 12:45:00,64.75,64.78,64.72,64.77,12400.0,49.23,49.2528,49.2072,49.2452,12400.0
2015-01-28 12:50:00,64.78,64.81,64.69,64.69,14800.0,49.2528,49.2756,49.1844,49.1844,14800.0
2015-01-28 12:55:00,64.7,64.72,64.63,64.66,26400.0,49.192,49.2072,49.1388,49.1616,26400.0
2015-01-28 13:00:00,64.66,64.67,64.6,64.65,16500.0,49.1616,49.1692,49.116,49.154,16500.0
2015-01-28 13:05:00,64.66,64.74,64.64,64.7,15600.0,49.1616,49.2224,49.1464,49.192,15600.0
2015-01-28 13:10:00,64.71,64.71,64.63,64.66,20300.0,49.1996,49.1996,49.1388,49.1616,20300.0
2015-01-28 13:15:00,64.66,64.71,64.62,64.63,17100.0,49.1616,49.1996,49.1312,49.1388,17100.0
2015-01-28 13:20:00,64.64,64.75,64.64,64.7,11900.0,49.1464,49.23,49.1464,49.192,11900.0
2015-01-28 13:25:00,64.71,64.71,64.63,64.65,15700.0,49.1996,49.1996,49.1388,49.154,15700.0
2015-01-28 13:30:00,64.65,64.77,64.64,64.76,9300.0,49.154,49.2452,49.1464,49.2376,9300.0
2015-01-28 13:35:00,64.75,64.75,64.68,64.68,15100.0,49.23,49.23,49.1768,49.1768,15100.0
2015-01-28 13:40:00,64.68,64.68,64.59,64.64,18900.0,49.1768,49.1768,49.1084,49.1464,18900.0
2015-01-28 13:45:00,64.65,64.7,64.64,64.67,12000.0,49.154,49.192,49.1464,49.1692,12000.0
2015-01-28 13:50:00,64.67,64.69,64.59,64.6,18800.0,49.1692,49.1844,49.1084,49.116,18800.0
2015-01-28 13:55:00,64.59,64.59,64.45,64.46,24400.0,49.1084,49.1084,49.0019,49.0095,24400.0
2015-01-28 14:00:00,64.46,64.71,64.46,64.62,85400.0,49.0095,49.1996,49.0095,49.1312,85400.0
2015-01-28 14:05:00,64.62,64.66,64.49,64.5,68300.0,49.1312,49.1616,49.0323,49.04,68300.0
2015-01-28 14:10:00,64.5,64.53,64.38,64.49,28500.0,49.04,49.0628,48.9487,49.0323,28500.0
2015-01-28 14:15:00,64.5,64.52,64.41,64.44,25000.0,49.04,49.0552,48.9715,48.9943,25000.0
2015-01-28 14:20:00,64.44,64.45,64.34,64.37,22200.0,48.9943,49.0019,48.9183,48.9411,22200.0
2015-01-28 14:25:00,64.39,64.4,64.18,64.23,44900.0,48.9563,48.9639,48.7967,48.8347,44900.0
2015-01-28 14:30:00,64.24,64.27,64.1,64.18,39400.0,48.8423,48.8651,48.7358,48.7967,39400.0
2015-01-28 14:35:00,64.18,64.26,64.13,64.17,30500.0,48.7967,48.8575,48.7586,48.789,30500.0
2015-01-28 14:40:00,64.17,64.29,64.11,64.22,25900.0,48.789,48.8803,48.7434,48.8271,25900.0
2015-01-28 14:45:00,64.2,64.33,64.19,64.24,28000.0,48.8119,48.9107,48.8043,48.8423,28000.0
2015-01-28 14:50:00,64.26,64.4,64.24,64.35,38300.0,48.8575,48.9639,48.8423,48.9259,38300.0
2015-01-28 14:55:00,64.36,64.37,64.25,64.28,31500.0,48.9335,48.9411,48.8499,48.8727,31500.0
2015-01-28 15:00:00,64.29,64.4,64.26,64.31,24200.0,48.8803,48.9639,48.8575,48.8955,24200.0
2015-01-28 15:05:00,64.3,64.32,64.2,64.23,25600.0,48.8879,48.9031,48.8119,48.8347,25600.0
2015-01-28 15:10:00,64.24,64.25,64.12,64.13,47000.0,48.8423,48.8499,48.751,48.7586,47000.0
2015-01-28 15:15:00,64.12,64.14,63.91,63.92,75500.0,48.751,48.7662,48.5914,48.599,75500.0
2015-01-28 15:20:00,63.92,64.1,63.92,64.01,35200.0,48.599,48.7358,48.599,48.6674,35200.0
2015-01-28 15:25:00,64.0,64.01,63.84,63.93,37900.0,48.6598,48.6674,48.5381,48.6066,37900.0
2015-01-28 15:30:00,63.95,63.95,63.79,63.79,66000.0,48.6218,48.6218,48.5001,48.5001,66000.0
2015-01-28 15:35:00,63.79,63.84,63.72,63.74,47100.0,48.5001,48.5381,48.4469,48.4621,47100.0
2015-01-28 15:40:00,63.73,63.73,63.56,63.62,84800.0,48.4545,48.4545,48.3253,48.3709,84800.0
2015-01-28 15:45:00,63.62,63.75,63.52,63.72,88500.0,48.3709,48.4697,48.2948,48.4469,88500.0
2015-01-28 15:50:00,63.72,63.74,63.62,63.69,116300.0,48.4469,48.4621,48.3709,48.4241,116300.0
2015-01-28 15:55:00,63.69,63.71,63.58,63.62,146600.0,48.4241,48.4393,48.3405,48.3709,146600.0
2015-01-29 09:30:00,63.44,63.63,63.42,63.5,50400.0,48.234,48.3785,48.2188,48.2796,50400.0
2015-01-29 09:35:00,63.5,63.69,63.38,63.4,44000.0,48.2796,48.4241,48.1884,48.2036,44000.0
2015-01-29 09:40:00,63.41,63.46,63.05,63.24,37200.0,48.2112,48.2492,47.9375,48.082,37200.0
2015-01-29 09:45:00,63.25,63.28,63.09,63.16,40800.0,48.0896,48.1124,47.9679,48.0211,40800.0
2015-01-29 09:50:00,63.16,63.26,63.11,63.25,20500.0,48.0211,48.0972,47.9831,48.0896,20500.0
2015-01-29 09:55:00,63.24,63.34,63.14,63.24,32900.0,48.082,48.158,48.0059,48.082,32900.0
2015-01-29 10:00:00,63.24,63.3,63.08,63.21,32100.0,48.082,48.1276,47.9603,48.0592,32100.0
2015-01-29 10:05:00,63.22,63.25,63.08,63.13,56100.0,48.0668,48.0896,47.9603,47.9983,56100.0
2015-01-29 10:10:00,63.12,63.2,63.09,63.11,31500.0,47.9907,48.0515,47.9679,47.9831,31500.0
2015-01-29 10:15:00,63.12,63.28,63.03,63.19,22400.0,47.9907,48.1124,47.9223,48.0439,22400.0
2015-01-29 10:20:00,63.19,63.21,63.03,63.03,21600.0,48.0439,48.0592,47.9223,47.9223,21600.0
2015-01-29 10:25:00,63.06,63.14,63.05,63.14,77000.0,47.9451,48.0059,47.9375,48.0059,77000.0
2015-01-29 10:30:00,63.13,63.23,63.09,63.09,26200.0,47.9983,48.0744,47.9679,47.9679,26200.0
2015-01-29 10:35:00,63.09,63.11,63.02,63.08,15300.0,47.9679,47.9831,47.9147,47.9603,15300.0
2015-01-29 10:40:00,63.12,63.13,62.88,62.9,29800.0,47.9907,47.9983,47.8082,47.8235,29800.0
2015-01-29 10:45:00,62.91,62.97,62.8,62.97,46900.0,47.8311,47.8767,47.7474,47.8767,46900.0
2015-01-29 10:50:00,62.99,63.01,62.9,62.98,15800.0,47.8919,47.9071,47.8235,47.8843,15800.0
2015-01-29 10:55:00,62.99,63.1,62.99,63.06,16100.0,47.8919,47.9755,47.8919,47.9451,16100.0
2015-01-29 11:00:00,63.05,63.11,63.04,63.07,51400.0,47.9375,47.9831,47.9299,47.9527,51400.0
2015-01-29 11:05:00,63.1,63.18,63.02,63.18,25400.0,47.9755,48.0363,47.9147,48.0363,25400.0
2015-01-29 11:10:00,63.17,63.18,63.04,63.09,33400.0,48.0287,48.0363,47.9299,47.9679,33400.0
2015-01-29 11:15:00,63.08,63.2,63.04,63.04,22600.0,47.9603,48.0515,47.9299,47.9299,22600.0
2015-01-29 11:20:00,63.05,63.22,63.05,63.21,16500.0,47.9375,48.0668,47.9375,48.0592,16500.0
2015-01-29 11:25:00,63.21,63.21,63.06,63.16,19800.0,48.0592,48.0592,47.9451,48.0211,19800.0
2015-01-29 11:30:00,63.19,63.36,63.18,63.36,16000.0,48.0439,48.1732,48.0363,48.1732,16000.0
2015-01-29 11:35:00,63.36,63.48,63.31,63.48,15900.0,48.1732,48.2644,48.1352,48.2644,15900.0
2015-01-29 11:40:00,63.49,63.51,63.43,63.45,16000.0,48.272,48.2872,48.2264,48.2416,16000.0
2015-01-29 11:45:00,63.45,63.53,63.45,63.51,17600.0,48.2416,48.3025,48.2416,48.2872,17600.0
2015-01-29 11:50:00,63.51,63.68,63.51,63.55,14900.0,48.2872,48.4165,48.2872,48.3177,14900.0
2015-01-29 11:55:00,63.58,63.64,63.54,63.59,15200.0,48.3405,48.3861,48.3101,48.3481,15200.0
2015-01-29 12:00:00,63.59,63.68,63.58,63.66,52200.0,48.3481,48.4165,48.3405,48.4013,52200.0
2015-01-29 12:05:00,63.67,63.7,63.54,63.57,18800.0,48.4089,48.4317,48.3101,48.3329,18800.0
2015-01-29 12:10:00,63.59,63.69,63.59,63.66,43400.0,48.3481,48.4241,48.3481,48.4013,43400.0
2015-01-29 12:15:00,63.66,63.67,63.45,63.46,63600.0,48.4013,48.4089,48.2416,48.2492,63600.0
2015-01-29 12:20:00,63.45,63.49,63.37,63.41,30900.0,48.2416,48.272,48.1808,48.2112,30900.0
2015-01-29 12:25:00,63.42,63.47,63.39,63.46,19100.0,48.2188,48.2568,48.196,48.2492,19100.0
2015-01-29 12:30:00,63.47,63.55,63.42,63.52,19600.0,48.2568,48.3177,48.2188,48.2948,19600.0
2015-01-29 12:35:00,63.51,63.52,63.4,63.4,16900.0,48.2872,48.2948,48.2036,48.2036,16900.0
2015-01-29 12:40:00,63.41,63.44,63.34,63.36,42500.0,48.2112,48.234,48.158,48.1732,42500.0
2015-01-29 12:45:00,63.36,63.46,63.35,63.43,25200.0,48.1732,48.2492,48.1656,48.2264,25200.0
2015-01-29 12:50:00,63.43,63.45,63.35,63.44,22700.0,48.2264,48.2416,48.1656,48.234,22700.0
2015-01-29 12:55:00,63.45,63.52,63.4,63.51,11900.0,48.2416,48.2948,48.2036,48.2872,11900.0
2015-01-29 13:00:00,63.51,63.54,63.41,63.41,18900.0,48.2872,48.3101,48.2112,48.2112,18900.0
2015-01-29 13:05:00,63.41,63.42,63.34,63.37,44400.0,48.2112,48.2188,48.158,48.1808,44400.0
2015-01-29 13:10:00,63.36,63.45,63.36,63.41,21400.0,48.1732,48.2416,48.1732,48.2112,21400.0
2015-01-29 13:15:00,63.41,63.51,63.41,63.48,17400.0,48.2112,48.2872,48.2112,48.2644,17400.0
2015-01-29 13:20:00,63.49,63.62,63.48,63.58,43300.0,48.272,48.3709,48.2644,48.3405,43300.0
2015-01-29 13:25:00,63.59,63.72,63.58,63.7,16500.0,48.3481,48.4469,48.3405,48.4317,16500.0
2015-01-29 13:30:00,63.69,63.7,63.66,63.67,20500.0,48.4241,48.4317,48.4013,48.4089,20500.0
2015-01-29 13:35:00,63.66,63.8,63.66,63.79,16900.0,48.4013,48.5077,48.4013,48.5001,16900.0
2015-01-29 13:40:00,63.8,63.92,63.77,63.91,22600.0,48.5077,48.599,48.4849,48.5914,22600.0
2015-01-29 13:45:00,63.91,64.01,63.9,64.01,43100.0,48.5914,48.6674,48.5838,48.6674,43100.0
2015-01-29 13:50:00,64.01,64.06,64.0,64.01,15700.0,48.6674,48.7054,48.6598,48.6674,15700.0
2015-01-29 13:55:00,64.0,64.04,63.95,63.96,28700.0,48.6598,48.6902,48.6218,48.6294,28700.0
2015-01-29 14:00:00,63.96,63.99,63.94,63.98,49100.0,48.6294,48.6522,48.6142,48.6446,49100.0
2015-01-29 14:05:00,63.98,64.03,63.94,63.94,29400.0,48.6446,48.6826,48.6142,48.6142,29400.0
2015-01-29 14:10:00,63.94,64.01,63.94,64.01,59600.0,48.6142,48.6674,48.6142,48.6674,59600.0
2015-01-29 14:15:00,64.02,64.06,63.99,64.0,76000.0,48.675,48.7054,48.6522,48.6598,76000.0
2015-01-29 14:20:00,64.0,64.0,63.94,64.0,52300.0,48.6598,48.6598,48.6142,48.6598,52300.0
2015-01-29 14:25:00,64.01,64.06,63.98,64.05,27100.0,48.6674,48.7054,48.6446,48.6978,27100.0
2015-01-29 14:30:00,64.06,64.13,64.06,64.12,76800.0,48.7054,48.7586,48.7054,48.751,76800.0
2015-01-29 14:35:00,64.12,64.12,63.99,64.04,106900.0,48.751,48.751,48.6522,48.6902,106900.0
2015-01-29 14:40:00,64.04,64.04,63.95,63.98,15200.0,48.6902,48.6902,48.6218,48.6446,15200.0
2015-01-29 14:45:00,63.99,64.01,63.92,63.94,56400.0,48.6522,48.6674,48.599,48.6142,56400.0
2015-01-29 14:50:00,63.94,63.94,63.86,63.89,30500.0,48.6142,48.6142,48.5534,48.5762,30500.0
2015-01-29 14:55:00,63.88,63.93,63.85,63.91,24500.0,48.5686,48.6066,48.5457,48.5914,24500.0
2015-01-29 15:00:00,63.92,63.96,63.89,63.89,27400.0,48.599,48.6294,48.5762,48.5762,27400.0
2015-01-29 15:05:00,63.89,64.02,63.89,64.0,34600.0,48.5762,48.675,48.5762,48.6598,34600.0
2015-01-29 15:10:00,63.99,64.01,63.91,63.97,98900.0,48.6522,48.6674,48.5914,48.637,98900.0
2015-01-29 15:15:00,63.98,64.1,63.95,64.09,32900.0,48.6446,48.7358,48.6218,48.7282,32900.0
2015-01-29 15:20:00,64.11,64.28,64.09,64.28,30400.0,48.7434,48.8727,48.7282,48.8727,30400.0
2015-01-29 15:25:00,64.26,64.35,64.24,64.25,56500.0,48.8575,48.9259,48.8423,48.8499,56500.0
2015-01-29 15:30:00,64.25,64.32,64.22,64.23,56800.0,48.8499,48.9031,48.8271,48.8347,56800.0
2015-01-29 15:35:00,64.22,64.28,64.15,64.26,67600.0,48.8271,48.8727,48.7738,48.8575,67600.0
2015-01-29 15:40:00,64.26,64.28,64.21,64.23,69000.0,48.8575,48.8727,48.8195,48.8347,69000.0
2015-01-29 15:45:00,64.23,64.26,64.15,64.17,69000.0,48.8347,48.8575,48.7738,48.789,69000.0
2015-01-29 15:50:00,64.17,64.19,64.14,64.17,136800.0,48.789,48.8043,48.7662,48.789,136800.0
2015-01-29 15:55:00,64.18,64.2,64.15,64.17,120100.0,48.7967,48.8119,48.7738,48.789,120100.0
2015-01-30 09:30:00,63.53,63.83,63.35,63.75,89300.0,48.3025,48.5305,48.1656,48.4697,89300.0
2015-01-30 09:35:00,63.75,63.91,63.74,63.85,41600.0,48.4697,48.5914,48.4621,48.5457,41600.0
2015-01-30 09:40:00,63.85,64.08,63.85,63.91,7900.0,48.5457,48.7206,48.5457,48.5914,7900.0
2015-01-30 09:45:00,63.91,64.03,63.76,63.77,12400.0,48.5914,48.6826,48.4773,48.4849,12400.0
2015-01-30 09:50:00,63.77,63.96,63.77,63.87,24800.0,48.4849,48.6294,48.4849,48.561,24800.0
2015-01-30 09:55:00,63.87,64.02,63.83,63.83,39900.0,48.561,48.675,48.5305,48.5305,39900.0
2015-01-30 10:00:00,63.83,63.96,63.78,63.92,26100.0,48.5305,48.6294,48.4925,48.599,26100.0
2015-01-30 10:05:00,63.94,63.97,63.77,63.85,12400.0,48.6142,48.637,48.4849,48.5457,12400.0
2015-01-30 10:10:00,63.86,63.9,63.77,63.88,20700.0,48.5534,48.5838,48.4849,48.5686,20700.0
2015-01-30 10:15:00,63.89,63.96,63.84,63.86,11600.0,48.5762,48.6294,48.5381,48.5534,11600.0
2015-01-30 10:20:00,63.84,63.92,63.81,63.85,26900.0,48.5381,48.599,48.5153,48.5457,26900.0
2015-01-30 10:25:00,63.84,63.91,63.81,63.82,20700.0,48.5381,48.5914,48.5153,48.5229,20700.0
2015-01-30 10:30:00,63.82,63.85,63.71,63.79,64000.0,48.5229,48.5457,48.4393,48.5001,64000.0
2015-01-30 10:35:00,63.77,63.77,63.68,63.73,18800.0,48.4849,48.4849,48.4165,48.4545,18800.0
2015-01-30 10:40:00,63.75,63.84,63.72,63.77,45700.0,48.4697,48.5381,48.4469,48.4849,45700.0
2015-01-30 10:45:00,63.78,63.85,63.77,63.85,59100.0,48.4925,48.5457,48.4849,48.5457,59100.0
2015-01-30 10:50:00,63.85,63.86,63.77,63.81,14300.0,48.5457,48.5534,48.4849,48.5153,14300.0
2015-01-30 10:55:00,63.8,63.89,63.69,63.86,24100.0,48.5077,48.5762,48.4241,48.5534,24100.0
2015-01-30 11:00:00,63.89,63.96,63.83,63.93,19700.0,48.5762,48.6294,48.5305,48.6066,19700.0
2015-01-30 11:05:00,63.93,63.94,63.75,63.79,18000.0,48.6066,48.6142,48.4697,48.5001,18000.0
2015-01-30 11:10:00,63.77,63.81,63.59,63.66,20900.0,48.4849,48.5153,48.3481,48.4013,20900.0
2015-01-30 11:15:00,63.63,63.67,63.54,63.63,16200.0,48.3785,48.4089,48.3101,48.3785,16200.0
2015-01-30 11:20:00,63.63,63.69,63.61,63.62,9500.0,48.3785,48.4241,48.3633,48.3709,9500.0
2015-01-30 11:25:00,63.61,63.77,63.59,63.75,19900.0,48.3633,48.4849,48.3481,48.4697,19900.0
2015-01-30 11:30:00,63.71,63.76,63.65,63.68,20200.0,48.4393,48.4773,48.3937,48.4165,20200.0
2015-01-30 11:35:00,63.67,63.69,63.61,63.64,17300.0,48.4089,48.4241,48.3633,48.3861,17300.0
2015-01-30 11:40:00,63.63,63.64,63.44,63.56,17300.0,48.3785,48.3861,48.234,48.3253,17300.0
2015-01-30 11:45:00,63.54,63.69,63.52,63.55,31400.0,48.3101,48.4241,48.2948,48.3177,31400.0
2015-01-30 11:50:00,63.56,63.59,63.46,63.5,58000.0,48.3253,48.3481,48.2492,48.2796,58000.0
2015-01-30 11:55:00,63.51,63.62,63.48,63.6,36400.0,48.2872,48.3709,48.2644,48.3557,36400.0
2015-01-30 12:00:00,63.61,63.69,63.55,63.66,126800.0,48.3633,48.4241,48.3177,48.4013,126800.0
2015-01-30 12:05:00,63.66,63.75,63.55,63.65,92100.0,48.4013,48.4697,48.3177,48.3937,92100.0
2015-01-30 12:10:00,63.65,63.76,63.63,63.74,33500.0,48.3937,48.4773,48.3785,48.4621,33500.0
2015-01-30 12:15:00,63.71,63.77,63.57,63.69,71000.0,48.4393,48.4849,48.3329,48.4241,71000.0
2015-01-30 12:20:00,63.7,63.78,63.68,63.73,41900.0,48.4317,48.4925,48.4165,48.4545,41900.0
2015-01-30 12:25:00,63.73,63.81,63.73,63.78,11800.0,48.4545,48.5153,48.4545,48.4925,11800.0
2015-01-30 12:30:00,63.8,63.81,63.71,63.79,13300.0,48.5077,48.5153,48.4393,48.5001,13300.0
2015-01-30 12:35:00,63.79,63.79,63.64,63.64,8000.0,48.5001,48.5001,48.3861,48.3861,8000.0
2015-01-30 12:40:00,63.66,63.71,63.64,63.64,14300.0,48.4013,48.4393,48.3861,48.3861,14300.0
2015-01-30 12:45:00,63.65,63.71,63.61,63.66,37200.0,48.3937,48.4393,48.3633,48.4013,37200.0
2015-01-30 12:50:00,63.67,63.73,63.61,63.66,27000.0,48.4089,48.4545,48.3633,48.4013,27000.0
2015-01-30 12:55:00,63.65,63.66,63.61,63.63,38300.0,48.3937,48.4013,48.3633,48.3785,38300.0
2015-01-30 13:00:00,63.63,63.7,63.63,63.65,15300.0,48.3785,48.4317,48.3785,48.3937,15300.0
2015-01-30 13:05:00,63.66,63.69,63.62,63.64,26800.0,48.4013,48.4241,48.3709,48.3861,26800.0
2015-01-30 13:10:00,63.64,63.65,63.56,63.56,28300.0,48.3861,48.3937,48.3253,48.3253,28300.0
2015-01-30 13:15:00,63.56,63.58,63.46,63.48,55200.0,48.3253,48.3405,48.2492,48.2644,55200.0
2015-01-30 13:20:00,63.48,63.53,63.47,63.47,22600.0,48.2644,48.3025,48.2568,48.2568,22600.0
2015-01-30 13:25:00,63.48,63.54,63.46,63.48,21700.0,48.2644,48.3101,48.2492,48.2644,21700.0
2015-01-30 13:30:00,63.48,63.53,63.45,63.5,23600.0,48.2644,48.3025,48.2416,48.2796,23600.0
2015-01-30 13:35:00,63.51,63.52,63.45,63.47,18200.0,48.2872,48.2948,48.2416,48.2568,18200.0
2015-01-30 13:40:00,63.47,63.56,63.44,63.55,33700.0,48.2568,48.3253,48.234,48.3177,33700.0
2015-01-30 13:45:00,63.57,63.64,63.53,63.61,40900.0,48.3329,48.3861,48.3025,48.3633,40900.0
2015-01-30 13:50:00,63.6,63.67,63.59,63.67,20400.0,48.3557,48.4089,48.3481,48.4089,20400.0
2015-01-30 13:55:00,63.68,63.76,63.63,63.73,30000.0,48.4165,48.4773,48.3785,48.4545,30000.0
2015-01-30 14:00:00,63.73,63.73,63.64,63.72,33400.0,48.4545,48.4545,48.3861,48.4469,33400.0
2015-01-30 14:05:00,63.72,63.75,63.67,63.73,46200.0,48.4469,48.4697,48.4089,48.4545,46200.0
2015-01-30 14:10:00,63.73,63.74,63.68,63.69,32300.0,48.4545,48.4621,48.4165,48.4241,32300.0
2015-01-30 14:15:00,63.68,63.85,63.67,63.84,51200.0,48.4165,48.5457,48.4089,48.5381,51200.0
2015-01-30 14:20:00,63.83,63.91,63.81,63.85,49300.0,48.5305,48.5914,48.5153,48.5457,49300.0
2015-01-30 14:25:00,63.84,64.02,63.83,64.02,21700.0,48.5381,48.675,48.5305,48.675,21700.0
2015-01-30 14:30:00,64.03,64.1,63.95,64.02,40100.0,48.6826,48.7358,48.6218,48.675,40100.0
2015-01-30 14:35:00,64.01,64.03,63.93,63.99,48400.0,48.6674,48.6826,48.6066,48.6522,48400.0
2015-01-30 14:40:00,63.99,64.02,63.98,64.01,28900.0,48.6522,48.675,48.6446,48.6674,28900.0
2015-01-30 14:45:00,63.99,64.03,63.89,63.9,38600.0,48.6522,48.6826,48.5762,48.5838,38600.0
2015-01-30 14:50:00,63.88,63.88,63.75,63.79,41500.0,48.5686,48.5686,48.4697,48.5001,41500.0
2015-01-30 14:55:00,63.77,63.78,63.64,63.72,21700.0,48.4849,48.4925,48.3861,48.4469,21700.0
2015-01-30 15:00:00,63.71,63.82,63.69,63.79,54300.0,48.4393,48.5229,48.4241,48.5001,54300.0
2015-01-30 15:05:00,63.79,63.82,63.63,63.66,51900.0,48.5001,48.5229,48.3785,48.4013,51900.0
2015-01-30 15:10:00,63.66,63.73,63.63,63.72,32700.0,48.4013,48.4545,48.3785,48.4469,32700.0
2015-01-30 15:15:00,63.71,63.72,63.51,63.52,27900.0,48.4393,48.4469,48.2872,48.2948,27900.0
2015-01-30 15:20:00,63.52,63.62,63.47,63.54,92600.0,48.2948,48.3709,48.2568,48.3101,92600.0
2015-01-30 15:25:00,63.54,63.69,63.47,63.65,39400.0,48.3101,48.4241,48.2568,48.3937,39400.0
2015-01-30 15:30:00,63.63,63.63,63.46,63.52,71500.0,48.3785,48.3785,48.2492,48.2948,71500.0
2015-01-30 15:35:00,63.52,63.65,63.47,63.52,50600.0,48.2948,48.3937,48.2568,48.2948,50600.0
2015-01-30 15:40:00,63.51,63.52,63.23,63.35,82900.0,48.2872,48.2948,48.0744,48.1656,82900.0
2015-01-30 15:45:00,63.36,63.38,63.22,63.22,144400.0,48.1732,48.1884,48.0668,48.0668,144400.0
2015-01-30 15:50:00,63.23,63.27,63.19,63.2,111000.0,48.0744,48.1048,48.0439,48.0515,111000.0
2015-01-30 15:55:00,63.19,63.2,63.07,63.09,279700.0,48.0439,48.0515,47.9527,47.9679,279700.0
2015-02-02 09:30:00,63.62,63.83,63.34,63.36,58300.0,48.3709,48.5305,48.158,48.1732,58300.0
2015-02-02 09:35:00,63.36,63.42,63.1,63.21,62500.0,48.1732,48.2188,47.9755,48.0592,62500.0
2015-02-02 09:40:00,63.17,63.42,63.05,63.41,30000.0,48.0287,48.2188,47.9375,48.2112,30000.0
2015-02-02 09:45:00,63.41,63.54,63.34,63.48,38000.0,48.2112,48.3101,48.158,48.2644,38000.0
2015-02-02 09:50:00,63.44,63.46,63.28,63.4,22100.0,48.234,48.2492,48.1124,48.2036,22100.0
2015-02-02 09:55:00,63.4,63.45,63.33,63.35,35200.0,48.2036,48.2416,48.1504,48.1656,35200.0
2015-02-02 10:00:00,63.34,63.34,63.04,63.04,35100.0,48.158,48.158,47.9299,47.9299,35100.0
2015-02-02 10:05:00,63.04,63.07,62.84,63.03,37900.0,47.9299,47.9527,47.7778,47.9223,37900.0
2015-02-02 10:10:00,63.05,63.05,62.87,62.89,40200.0,47.9375,47.9375,47.8006,47.8159,40200.0
2015-02-02 10:15:00,62.87,63.06,62.87,62.94,35100.0,47.8006,47.9451,47.8006,47.8539,35100.0
2015-02-02 10:20:00,62.98,63.1,62.96,62.98,23700.0,47.8843,47.9755,47.8691,47.8843,23700.0
2015-02-02 10:25:00,62.98,63.16,62.98,63.13,25700.0,47.8843,48.0211,47.8843,47.9983,25700.0
2015-02-02 10:30:00,63.15,63.23,63.01,63.05,18500.0,48.0135,48.0744,47.9071,47.9375,18500.0
2015-02-02 10:35:00,63.05,63.24,63.02,63.24,20200.0,47.9375,48.082,47.9147,48.082,20200.0
2015-02-02 10:40:00,63.25,63.42,63.25,63.39,27000.0,48.0896,48.2188,48.0896,48.196,27000.0
2015-02-02 10:45:00,63.4,63.43,63.32,63.39,67500.0,48.2036,48.2264,48.1428,48.196,67500.0
2015-02-02 10:50:00,63.37,63.52,63.34,63.47,87100.0,48.1808,48.2948,48.158,48.2568,87100.0
2015-02-02 10:55:00,63.47,63.48,63.34,63.38,20700.0,48.2568,48.2644,48.158,48.1884,20700.0
2015-02-02 11:00:00,63.38,63.55,63.37,63.49,31200.0,48.1884,48.3177,48.1808,48.272,31200.0
2015-02-02 11:05:00,63.55,63.77,63.51,63.76,95200.0,48.3177,48.4849,48.2872,48.4773,95200.0
2015-02-02 11:10:00,63.77,63.89,63.77,63.8,69400.0,48.4849,48.5762,48.4849,48.5077,69400.0
2015-02-02 11:15:00,63.81,63.83,63.71,63.73,57400.0,48.5153,48.5305,48.4393,48.4545,57400.0
2015-02-02 11:20:00,63.72,63.82,63.7,63.8,78500.0,48.4469,48.5229,48.4317,48.5077,78500.0
2015-02-02 11:25:00,63.8,63.95,63.74,63.88,43300.0,48.5077,48.6218,48.4621,48.5686,43300.0
2015-02-02 11:30:00,63.89,64.03,63.83,64.03,38000.0,48.5762,48.6826,48.5305,48.6826,38000.0
2015-02-02 11:35:00,64.03,64.17,63.98,64.01,33700.0,48.6826,48.789,48.6446,48.6674,33700.0
2015-02-02 11:40:00,64.03,64.07,63.98,63.99,29500.0,48.6826,48.713,48.6446,48.6522,29500.0
2015-02-02 11:45:00,64.03,64.21,64.02,64.11,71300.0,48.6826,48.8195,48.675,48.7434,71300.0
2015-02-02 11:50:00,64.1,64.16,64.1,64.15,17700.0,48.7358,48.7814,48.7358,48.7738,17700.0
2015-02-02 11:55:00,64.16,64.19,64.08,64.16,28200.0,48.7814,48.8043,48.7206,48.7814,28200.0
2015-02-02 12:00:00,64.16,64.18,64.04,64.07,20500.0,48.7814,48.7967,48.6902,48.713,20500.0
2015-02-02 12:05:00,64.06,64.09,63.99,64.07,19600.0,48.7054,48.7282,48.6522,48.713,19600.0
2015-02-02 12:10:00,64.07,64.09,63.91,63.91,18400.0,48.713,48.7282,48.5914,48.5914,18400.0
2015-02-02 12:15:00,63.92,64.16,63.92,64.16,19700.0,48.599,48.7814,48.599,48.7814,19700.0
2015-02-02 12:20:00,64.16,64.16,63.96,63.97,20700.0,48.7814,48.7814,48.6294,48.637,20700.0
2015-02-02 12:25:00,63.97,64.09,63.96,64.06,28700.0,48.637,48.7282,48.6294,48.7054,28700.0
2015-02-02 12:30:00,64.07,64.07,63.93,63.99,20900.0,48.713,48.713,48.6066,48.6522,20900.0
2015-02-02 12:35:00,64.0,64.09,63.97,64.04,18100.0,48.6598,48.7282,48.637,48.6902,18100.0
2015-02-02 12:40:00,64.06,64.14,64.02,64.08,16500.0,48.7054,48.7662,48.675,48.7206,16500.0
2015-02-02 12:45:00,64.07,64.09,63.89,63.92,18600.0,48.713,48.7282,48.5762,48.599,18600.0
2015-02-02 12:50:00,63.9,63.94,63.76,63.76,28400.0,48.5838,48.6142,48.4773,48.4773,28400.0
2015-02-02 12:55:00,63.77,63.83,63.73,63.74,25600.0,48.4849,48.5305,48.4545,48.4621,25600.0
2015-02-02 13:00:00,63.74,63.79,63.68,63.7,25000.0,48.4621,48.5001,48.4165,48.4317,25000.0
2015-02-02 13:05:00,63.7,63.87,63.7,63.87,24800.0,48.4317,48.561,48.4317,48.561,24800.0
2015-02-02 13:10:00,63.85,63.92,63.84,63.87,17300.0,48.5457,48.599,48.5381,48.561,17300.0
2015-02-02 13:15:00,63.86,63.88,63.78,63.81,19500.0,48.5534,48.5686,48.4925,48.5153,19500.0
2015-02-02 13:20:00,63.81,63.97,63.81,63.95,20000.0,48.5153,48.637,48.5153,48.6218,20000.0
2015-02-02 13:25:00,63.96,63.99,63.92,63.99,19300.0,48.6294,48.6522,48.599,48.6522,19300.0
2015-02-02 13:30:00,63.98,64.08,63.87,63.87,24100.0,48.6446,48.7206,48.561,48.561,24100.0
2015-02-02 13:35:00,63.87,63.9,63.74,63.75,26500.0,48.561,48.5838,48.4621,48.4697,26500.0
2015-02-02 13:40:00,63.74,63.8,63.65,63.65,25200.0,48.4621,48.5077,48.3937,48.3937,25200.0
2015-02-02 13:45:00,63.65,63.75,63.65,63.7,23500.0,48.3937,48.4697,48.3937,48.4317,23500.0
2015-02-02 13:50:00,63.7,63.83,63.7,63.8,27200.0,48.4317,48.5305,48.4317,48.5077,27200.0
2015-02-02 13:55:00,63.79,63.79,63.64,63.65,17900.0,48.5001,48.5001,48.3861,48.3937,17900.0
2015-02-02 14:00:00,63.65,63.8,63.64,63.79,24700.0,48.3937,48.5077,48.3861,48.5001,24700.0
2015-02-02 14:05:00,63.8,63.94,63.79,63.89,27000.0,48.5077,48.6142,48.5001,48.5762,27000.0
2015-02-02 14:10:00,63.88,63.98,63.85,63.96,42000.0,48.5686,48.6446,48.5457,48.6294,42000.0
2015-02-02 14:15:00,63.96,64.07,63.96,64.05,34500.0,48.6294,48.713,48.6294,48.6978,34500.0
2015-02-02 14:20:00,64.06,64.1,64.04,64.08,32000.0,48.7054,48.7358,48.6902,48.7206,32000.0
2015-02-02 14:25:00,64.08,64.13,64.03,64.13,23700.0,48.7206,48.7586,48.6826,48.7586,23700.0
2015-02-02 14:30:00,64.13,64.17,64.05,64.17,21200.0,48.7586,48.789,48.6978,48.789,21200.0
2015-02-02 14:35:00,64.17,64.17,64.01,64.02,15500.0,48.789,48.789,48.6674,48.675,15500.0
2015-02-02 14:40:00,64.02,64.06,64.0,64.0,19400.0,48.675,48.7054,48.6598,48.6598,19400.0
2015-02-02 14:45:00,64.01,64.03,63.87,63.88,24600.0,48.6674,48.6826,48.561,48.5686,24600.0
2015-02-02 14:50:00,63.88,64.09,63.88,64.01,66100.0,48.5686,48.7282,48.5686,48.6674,66100.0
2015-02-02 14:55:00,64.0,64.01,63.88,63.96,28900.0,48.6598,48.6674,48.5686,48.6294,28900.0
2015-02-02 15:00:00,63.95,63.96,63.88,63.92,46600.0,48.6218,48.6294,48.5686,48.599,46600.0
2015-02-02 15:05:00,63.92,64.03,63.91,64.02,37700.0,48.599,48.6826,48.5914,48.675,37700.0
2015-02-02 15:10:00,64.02,64.18,64.0,64.17,37600.0,48.675,48.7967,48.6598,48.789,37600.0
2015-02-02 15:15:00,64.19,64.27,64.16,64.19,36300.0,48.8043,48.8651,48.7814,48.8043,36300.0
2015-02-02 15:20:00,64.19,64.35,64.18,64.25,51600.0,48.8043,48.9259,48.7967,48.8499,51600.0
2015-02-02 15:25:00,64.24,64.24,64.18,64.22,43400.0,48.8423,48.8423,48.7967,48.8271,43400.0
2015-02-02 15:30:00,64.22,64.37,64.21,64.31,43800.0,48.8271,48.9411,48.8195,48.8955,43800.0
2015-02-02 15:35:00,64.31,64.67,64.29,64.67,94100.0,48.8955,49.1692,48.8803,49.1692,94100.0
2015-02-02 15:40:00,64.66,64.91,64.65,64.81,107000.0,49.1616,49.3517,49.154,49.2756,107000.0
2015-02-02 15:45:00,64.8,64.81,64.67,64.73,129300.0,49.268,49.2756,49.1692,49.2148,129300.0
2015-02-02 15:50:00,64.73,64.77,64.64,64.67,156300.0,49.2148,49.2452,49.1464,49.1692,156300.0
2015-02-02 15:55:00,64.67,64.71,64.47,64.59,323300.0,49.1692,49.1996,49.0171,49.1084,323300.0
2015-02-03 09:30:00,67.89,68.89,67.42,68.36,353300.0,51.6174,52.3777,51.2601,51.9747,353300.0
2015-02-03 09:35:00,68.36,68.36,67.84,68.11,206700.0,51.9747,51.9747,51.5794,51.7847,206700.0
2015-02-03 09:40:00,68.14,68.86,68.12,68.71,220200.0,51.8075,52.3549,51.7923,52.2409,220200.0
2015-02-03 09:45:00,68.71,69.2,68.68,69.03,165000.0,52.2409,52.6134,52.218,52.4842,165000.0
2015-02-03 09:50:00,69.01,69.61,69.01,69.29,203800.0,52.4689,52.9251,52.4689,52.6818,203800.0
2015-02-03 09:55:00,69.27,69.79,69.27,69.69,232800.0,52.6666,53.062,52.6666,52.986,232800.0
2015-02-03 10:00:00,69.69,69.7,69.36,69.39,171700.0,52.986,52.9936,52.7351,52.7579,171700.0
2015-02-03 10:05:00,69.38,69.49,68.95,69.14,126100.0,52.7503,52.8339,52.4233,52.5678,126100.0
2015-02-03 10:10:00,69.16,69.67,69.15,69.41,142200.0,52.583,52.9707,52.5754,52.7731,142200.0
2015-02-03 10:15:00,69.41,69.62,69.41,69.48,145800.0,52.7731,52.9327,52.7731,52.8263,145800.0
2015-02-03 10:20:00,69.48,69.52,69.29,69.33,122000.0,52.8263,52.8567,52.6818,52.7122,122000.0
2015-02-03 10:25:00,69.33,69.49,69.2,69.49,84200.0,52.7122,52.8339,52.6134,52.8339,84200.0
2015-02-03 10:30:00,69.49,69.64,69.45,69.45,88500.0,52.8339,52.9479,52.8035,52.8035,88500.0
2015-02-03 10:35:00,69.47,69.75,69.46,69.52,132900.0,52.8187,53.0316,52.8111,52.8567,132900.0
2015-02-03 10:40:00,69.5,69.86,69.5,69.61,93600.0,52.8415,53.1152,52.8415,52.9251,93600.0
2015-02-03 10:45:00,69.62,69.73,69.34,69.71,79500.0,52.9327,53.0164,52.7198,53.0012,79500.0
2015-02-03 10:50:00,69.7,69.81,69.64,69.8,66100.0,52.9936,53.0772,52.9479,53.0696,66100.0
2015-02-03 10:55:00,69.8,69.85,69.42,69.53,102500.0,53.0696,53.1076,52.7807,52.8643,102500.0
2015-02-03 11:00:00,69.52,69.54,69.39,69.4,47900.0,52.8567,52.8719,52.7579,52.7655,47900.0
2015-02-03 11:05:00,69.4,69.71,69.38,69.62,60000.0,52.7655,53.0012,52.7503,52.9327,60000.0
2015-02-03 11:10:00,69.62,69.7,69.41,69.46,53600.0,52.9327,52.9936,52.7731,52.8111,53600.0
2015-02-03 11:15:00,69.49,69.61,69.36,69.54,44800.0,52.8339,52.9251,52.7351,52.8719,44800.0
2015-02-03 11:20:00,69.57,69.85,69.55,69.84,35300.0,52.8947,53.1076,52.8795,53.1,35300.0
2015-02-03 11:25:00,69.86,69.95,69.65,69.65,62200.0,53.1152,53.1836,52.9555,52.9555,62200.0
2015-02-03 11:30:00,69.67,69.76,69.65,69.72,30800.0,52.9707,53.0392,52.9555,53.0088,30800.0
2015-02-03 11:35:00,69.72,69.78,69.6,69.76,42500.0,53.0088,53.0544,52.9175,53.0392,42500.0
2015-02-03 11:40:00,69.76,69.92,69.71,69.83,40600.0,53.0392,53.1608,53.0012,53.0924,40600.0
2015-02-03 11:45:00,69.83,69.88,69.67,69.82,48400.0,53.0924,53.1304,52.9707,53.0848,48400.0
2015-02-03 11:50:00,69.81,69.89,69.77,69.82,55800.0,53.0772,53.138,53.0468,53.0848,55800.0
2015-02-03 11:55:00,69.83,69.85,69.54,69.77,44200.0,53.0924,53.1076,52.8719,53.0468,44200.0
2015-02-03 12:00:00,69.76,69.94,69.69,69.94,47100.0,53.0392,53.176,52.986,53.176,47100.0
2015-02-03 12:05:00,69.92,69.93,69.85,69.87,38900.0,53.1608,53.1684,53.1076,53.1228,38900.0
2015-02-03 12:10:00,69.88,69.88,69.75,69.81,71800.0,53.1304,53.1304,53.0316,53.0772,71800.0
2015-02-03 12:15:00,69.81,69.85,69.74,69.79,36500.0,53.0772,53.1076,53.024,53.062,36500.0
2015-02-03 12:20:00,69.8,69.95,69.79,69.94,41100.0,53.0696,53.1836,53.062,53.176,41100.0
2015-02-03 12:25:00,69.93,70.17,69.91,70.1,153600.0,53.1684,53.3509,53.1532,53.2977,153600.0
2015-02-03 12:30:00,70.11,70.28,70.08,70.18,102600.0,53.3053,53.4345,53.2825,53.3585,102600.0
2015-02-03 12:35:00,70.17,70.21,69.89,70.08,61600.0,53.3509,53.3813,53.138,53.2825,61600.0
2015-02-03 12:40:00,70.09,70.25,70.05,70.23,67100.0,53.2901,53.4117,53.2597,53.3965,67100.0
2015-02-03 12:45:00,70.26,70.31,70.11,70.16,58700.0,53.4193,53.4573,53.3053,53.3433,58700.0
2015-02-03 12:50:00,70.17,70.21,70.09,70.15,53400.0,53.3509,53.3813,53.2901,53.3357,53400.0
2015-02-03 12:55:00,70.14,70.21,69.91,70.06,59100.0,53.3281,53.3813,53.1532,53.2673,59100.0
2015-02-03 13:00:00,70.04,70.16,70.01,70.1,31400.0,53.2521,53.3433,53.2293,53.2977,31400.0
2015-02-03 13:05:00,70.09,70.11,69.92,69.99,37700.0,53.2901,53.3053,53.1608,53.214,37700.0
2015-02-03 13:10:00,70.0,70.22,69.91,70.18,33700.0,53.2217,53.3889,53.1532,53.3585,33700.0
2015-02-03 13:15:00,70.17,70.2,70.04,70.08,31600.0,53.3509,53.3737,53.2521,53.2825,31600.0
2015-02-03 13:20:00,70.09,70.17,70.0,70.11,43700.0,53.2901,53.3509,53.2217,53.3053,43700.0
2015-02-03 13:25:00,70.13,70.2,70.0,70.05,41200.0,53.3205,53.3737,53.2217,53.2597,41200.0
2015-02-03 13:30:00,70.05,70.24,69.98,70.23,93500.0,53.2597,53.4041,53.2064,53.3965,93500.0
2015-02-03 13:35:00,70.23,70.33,70.22,70.29,110900.0,53.3965,53.4726,53.3889,53.4421,110900.0
2015-02-03 13:40:00,70.27,70.31,70.15,70.2,75700.0,53.4269,53.4573,53.3357,53.3737,75700.0
2015-02-03 13:45:00,70.2,70.23,70.04,70.07,54300.0,53.3737,53.3965,53.2521,53.2749,54300.0
2015-02-03 13:50:00,70.07,70.17,70.04,70.16,39300.0,53.2749,53.3509,53.2521,53.3433,39300.0
2015-02-03 13:55:00,70.16,70.2,70.11,70.18,44700.0,53.3433,53.3737,53.3053,53.3585,44700.0
2015-02-03 14:00:00,70.17,70.21,70.04,70.08,39700.0,53.3509,53.3813,53.2521,53.2825,39700.0
2015-02-03 14:05:00,70.06,70.16,70.04,70.06,47900.0,53.2673,53.3433,53.2521,53.2673,47900.0
2015-02-03 14:10:00,70.06,70.13,70.05,70.1,31100.0,53.2673,53.3205,53.2597,53.2977,31100.0
2015-02-03 14:15:00,70.1,70.2,70.04,70.05,27300.0,53.2977,53.3737,53.2521,53.2597,27300.0
2015-02-03 14:20:00,70.04,70.11,69.96,69.96,52700.0,53.2521,53.3053,53.1912,53.1912,52700.0
2015-02-03 14:25:00,69.95,70.0,69.88,69.98,48400.0,53.1836,53.2217,53.1304,53.2064,48400.0
2015-02-03 14:30:00,69.99,70.0,69.94,69.95,39100.0,53.214,53.2217,53.176,53.1836,39100.0
2015-02-03 14:35:00,69.95,69.95,69.71,69.83,56200.0,53.1836,53.1836,53.0012,53.0924,56200.0
2015-02-03 14:40:00,69.81,69.86,69.77,69.86,32400.0,53.0772,53.1152,53.0468,53.1152,32400.0
2015-02-03 14:45:00,69.85,69.92,69.8,69.87,29600.0,53.1076,53.1608,53.0696,53.1228,29600.0
2015-02-03 14:50:00,69.9,69.95,69.84,69.94,28900.0,53.1456,53.1836,53.1,53.176,28900.0
2015-02-03 14:55:00,69.94,69.99,69.92,69.98,28800.0,53.176,53.214,53.1608,53.2064,28800.0
2015-02-03 15:00:00,69.99,70.06,69.93,69.97,61700.0,53.214,53.2673,53.1684,53.1988,61700.0
2015-02-03 15:05:00,69.97,69.97,69.75,69.84,51300.0,53.1988,53.1988,53.0316,53.1,51300.0
2015-02-03 15:10:00,69.84,69.85,69.65,69.73,61100.0,53.1,53.1076,52.9555,53.0164,61100.0
2015-02-03 15:15:00,69.73,69.86,69.69,69.75,59000.0,53.0164,53.1152,52.986,53.0316,59000.0
2015-02-03 15:20:00,69.75,69.9,69.71,69.9,76600.0,53.0316,53.1456,53.0012,53.1456,76600.0
2015-02-03 15:25:00,69.92,69.92,69.79,69.85,69400.0,53.1608,53.1608,53.062,53.1076,69400.0
2015-02-03 15:30:00,69.86,69.86,69.6,69.6,112600.0,53.1152,53.1152,52.9175,52.9175,112600.0
2015-02-03 15:35:00,69.59,69.74,69.41,69.73,122300.0,52.9099,53.024,52.7731,53.0164,122300.0
2015-02-03 15:40:00,69.73,69.91,69.7,69.84,123600.0,53.0164,53.1532,52.9936,53.1,123600.0
2015-02-03 15:45:00,69.84,69.93,69.72,69.91,145100.0,53.1,53.1684,53.0088,53.1532,145100.0
2015-02-03 15:50:00,69.9,70.03,69.87,69.96,198900.0,53.1456,53.2445,53.1228,53.1912,198900.0
2015-02-03 15:55:00,69.95,69.97,69.72,69.79,265000.0,53.1836,53.1988,53.0088,53.062,265000.0
2015-02-04 09:30:00,69.38,69.49,69.14,69.28,107300.0,52.7503,52.8339,52.5678,52.6742,107300.0
2015-02-04 09:35:00,69.31,69.31,68.86,69.2,72500.0,52.697,52.697,52.3549,52.6134,72500.0
2015-02-04 09:40:00,69.18,69.26,69.03,69.06,33700.0,52.5982,52.659,52.4842,52.507,33700.0
2015-02-04 09:45:00,69.02,69.03,68.56,68.69,46200.0,52.4765,52.4842,52.1268,52.2256,46200.0
2015-02-04 09:50:00,68.7,68.78,68.55,68.57,56300.0,52.2332,52.2941,52.1192,52.1344,56300.0
2015-02-04 09:55:00,68.58,68.69,68.5,68.69,62900.0,52.142,52.2256,52.0812,52.2256,62900.0
2015-02-04 10:00:00,68.7,68.85,68.69,68.71,42900.0,52.2332,52.3473,52.2256,52.2409,42900.0
2015-02-04 10:05:00,68.71,68.73,68.53,68.58,50400.0,52.2409,52.2561,52.104,52.142,50400.0
2015-02-04 10:10:00,68.59,68.7,68.52,68.57,45600.0,52.1496,52.2332,52.0964,52.1344,45600.0
2015-02-04 10:15:00,68.57,68.66,68.53,68.6,56800.0,52.1344,52.2028,52.104,52.1572,56800.0
2015-02-04 10:20:00,68.61,68.63,68.55,68.59,35200.0,52.1648,52.18,52.1192,52.1496,35200.0
2015-02-04 10:25:00,68.6,68.61,68.52,68.6,37900.0,52.1572,52.1648,52.0964,52.1572,37900.0
2015-02-04 10:30:00,68.59,68.7,68.51,68.7,62300.0,52.1496,52.2332,52.0888,52.2332,62300.0
2015-02-04 10:35:00,68.7,68.7,68.57,68.69,38900.0,52.2332,52.2332,52.1344,52.2256,38900.0
2015-02-04 10:40:00,68.69,68.72,68.62,68.69,56800.0,52.2256,52.2485,52.1724,52.2256,56800.0
2015-02-04 10:45:00,68.69,68.7,68.64,68.68,33900.0,52.2256,52.2332,52.1876,52.218,33900.0
2015-02-04 10:50:00,68.7,68.71,68.6,68.65,37400.0,52.2332,52.2409,52.1572,52.1952,37400.0
2015-02-04 10:55:00,68.65,68.76,68.6,68.75,45300.0,52.1952,52.2789,52.1572,52.2713,45300.0
2015-02-04 11:00:00,68.74,68.76,68.64,68.7,60500.0,52.2637,52.2789,52.1876,52.2332,60500.0
2015-02-04 11:05:00,68.7,68.73,68.67,68.72,41700.0,52.2332,52.2561,52.2104,52.2485,41700.0
2015-02-04 11:10:00,68.72,68.72,68.6,68.69,37800.0,52.2485,52.2485,52.1572,52.2256,37800.0
2015-02-04 11:15:00,68.69,68.72,68.64,68.66,37100.0,52.2256,52.2485,52.1876,52.2028,37100.0
2015-02-04 11:20:00,68.66,68.75,68.65,68.72,41400.0,52.2028,52.2713,52.1952,52.2485,41400.0
2015-02-04 11:25:00,68.72,68.74,68.68,68.71,36600.0,52.2485,52.2637,52.218,52.2409,36600.0
2015-02-04 11:30:00,68.72,68.74,68.69,68.71,30300.0,52.2485,52.2637,52.2256,52.2409,30300.0
2015-02-04 11:35:00,68.71,68.73,68.67,68.7,25600.0,52.2409,52.2561,52.2104,52.2332,25600.0
2015-02-04 11:40:00,68.71,68.74,68.68,68.71,29000.0,52.2409,52.2637,52.218,52.2409,29000.0
2015-02-04 11:45:00,68.72,68.72,68.61,68.64,24000.0,52.2485,52.2485,52.1648,52.1876,24000.0
2015-02-04 11:50:00,68.64,68.64,68.59,68.61,39800.0,52.1876,52.1876,52.1496,52.1648,39800.0
2015-02-04 11:55:00,68.61,68.64,68.6,68.63,23600.0,52.1648,52.1876,52.1572,52.18,23600.0
2015-02-04 12:00:00,68.63,68.64,68.56,68.6,27900.0,52.18,52.1876,52.1268,52.1572,27900.0
2015-02-04 12:05:00,68.6,68.66,68.6,68.66,11100.0,52.1572,52.2028,52.1572,52.2028,11100.0
2015-02-04 12:10:00,68.66,68.66,68.59,68.59,18600.0,52.2028,52.2028,52.1496,52.1496,18600.0
2015-02-04 12:15:00,68.59,68.63,68.58,68.59,27500.0,52.1496,52.18,52.142,52.1496,27500.0
2015-02-04 12:20:00,68.6,68.66,68.57,68.65,13700.0,52.1572,52.2028,52.1344,52.1952,13700.0
2015-02-04 12:25:00,68.66,68.71,68.53,68.53,51200.0,52.2028,52.2409,52.104,52.104,51200.0
2015-02-04 12:30:00,68.52,68.56,68.51,68.55,19500.0,52.0964,52.1268,52.0888,52.1192,19500.0
2015-02-04 12:35:00,68.54,68.55,68.36,68.38,41500.0,52.1116,52.1192,51.9747,51.99,41500.0
2015-02-04 12:40:00,68.37,68.37,68.19,68.21,36000.0,51.9823,51.9823,51.8455,51.8607,36000.0
2015-02-04 12:45:00,68.21,68.35,68.21,68.34,23700.0,51.8607,51.9671,51.8607,51.9595,23700.0
2015-02-04 12:50:00,68.35,68.36,68.28,68.28,25900.0,51.9671,51.9747,51.9139,51.9139,25900.0
2015-02-04 12:55:00,68.28,68.29,68.22,68.22,18900.0,51.9139,51.9215,51.8683,51.8683,18900.0
2015-02-04 13:00:00,68.22,68.29,68.17,68.27,29700.0,51.8683,51.9215,51.8303,51.9063,29700.0
2015-02-04 13:05:00,68.26,68.28,68.23,68.26,24000.0,51.8987,51.9139,51.8759,51.8987,24000.0
2015-02-04 13:10:00,68.26,68.26,68.21,68.21,13400.0,51.8987,51.8987,51.8607,51.8607,13400.0
2015-02-04 13:15:00,68.21,68.33,68.2,68.33,29900.0,51.8607,51.9519,51.8531,51.9519,29900.0
2015-02-04 13:20:00,68.32,68.36,68.31,68.36,19500.0,51.9443,51.9747,51.9367,51.9747,19500.0
2015-02-04 13:25:00,68.36,68.37,68.33,68.36,33000.0,51.9747,51.9823,51.9519,51.9747,33000.0
2015-02-04 13:30:00,68.37,68.4,68.34,68.37,34200.0,51.9823,52.0052,51.9595,51.9823,34200.0
2015-02-04 13:35:00,68.37,68.43,68.37,68.42,26400.0,51.9823,52.028,51.9823,52.0204,26400.0
2015-02-04 13:40:00,68.42,68.42,68.35,68.37,32500.0,52.0204,52.0204,51.9671,51.9823,32500.0
2015-02-04 13:45:00,68.36,68.37,68.33,68.34,31700.0,51.9747,51.9823,51.9519,51.9595,31700.0
2015-02-04 13:50:00,68.34,68.41,68.34,68.41,34800.0,51.9595,52.0128,51.9595,52.0128,34800.0
2015-02-04 13:55:00,68.4,68.43,68.32,68.42,44800.0,52.0052,52.028,51.9443,52.0204,44800.0
2015-02-04 14:00:00,68.42,68.51,68.42,68.51,23200.0,52.0204,52.0888,52.0204,52.0888,23200.0
2015-02-04 14:05:00,68.5,68.51,68.36,68.37,27700.0,52.0812,52.0888,51.9747,51.9823,27700.0
2015-02-04 14:10:00,68.37,68.41,68.32,68.32,37100.0,51.9823,52.0128,51.9443,51.9443,37100.0
2015-02-04 14:15:00,68.32,68.39,68.3,68.32,33500.0,51.9443,51.9976,51.9291,51.9443,33500.0
2015-02-04 14:20:00,68.32,68.46,68.32,68.4,26200.0,51.9443,52.0508,51.9443,52.0052,26200.0
2015-02-04 14:25:00,68.4,68.42,68.36,68.38,28200.0,52.0052,52.0204,51.9747,51.99,28200.0
2015-02-04 14:30:00,68.38,68.4,68.34,68.35,32900.0,51.99,52.0052,51.9595,51.9671,32900.0
2015-02-04 14:35:00,68.35,68.52,68.35,68.51,32800.0,51.9671,52.0964,51.9671,52.0888,32800.0
2015-02-04 14:40:00,68.51,68.53,68.49,68.52,26900.0,52.0888,52.104,52.0736,52.0964,26900.0
2015-02-04 14:45:00,68.52,68.6,68.52,68.6,24100.0,52.0964,52.1572,52.0964,52.1572,24100.0
2015-02-04 14:50:00,68.59,68.61,68.56,68.61,29400.0,52.1496,52.1648,52.1268,52.1648,29400.0
2015-02-04 14:55:00,68.6,68.64,68.6,68.61,26700.0,52.1572,52.1876,52.1572,52.1648,26700.0
2015-02-04 15:00:00,68.61,68.61,68.56,68.57,36500.0,52.1648,52.1648,52.1268,52.1344,36500.0
2015-02-04 15:05:00,68.57,68.62,68.57,68.61,26700.0,52.1344,52.1724,52.1344,52.1648,26700.0
2015-02-04 15:10:00,68.62,68.62,68.53,68.54,45300.0,52.1724,52.1724,52.104,52.1116,45300.0
2015-02-04 15:15:00,68.54,68.67,68.54,68.64,49400.0,52.1116,52.2104,52.1116,52.1876,49400.0
2015-02-04 15:20:00,68.64,68.75,68.61,68.74,44800.0,52.1876,52.2713,52.1648,52.2637,44800.0
2015-02-04 15:25:00,68.74,68.82,68.73,68.81,70900.0,52.2637,52.3245,52.2561,52.3169,70900.0
2015-02-04 15:30:00,68.81,68.93,68.8,68.92,64700.0,52.3169,52.4081,52.3093,52.4005,64700.0
2015-02-04 15:35:00,68.93,68.96,68.78,68.78,134200.0,52.4081,52.4309,52.2941,52.2941,134200.0
2015-02-04 15:40:00,68.79,68.81,68.44,68.45,120900.0,52.3017,52.3169,52.0356,52.0432,120900.0
2015-02-04 15:45:00,68.46,68.47,68.23,68.39,165900.0,52.0508,52.0584,51.8759,51.9976,165900.0
2015-02-04 15:50:00,68.39,68.41,68.23,68.33,145500.0,51.9976,52.0128,51.8759,51.9519,145500.0
2015-02-04 15:55:00,68.35,68.48,68.32,68.47,181200.0,51.9671,52.066,51.9443,52.0584,181200.0
2015-02-05 09:30:00,68.73,69.41,68.73,69.32,61300.0,52.2561,52.7731,52.2561,52.7046,61300.0
2015-02-05 09:35:00,69.32,69.32,68.92,69.13,23900.0,52.7046,52.7046,52.4005,52.5602,23900.0
2015-02-05 09:40:00,69.1,69.1,68.76,69.01,20600.0,52.5374,52.5374,52.2789,52.4689,20600.0
2015-02-05 09:45:00,69.0,69.13,68.88,69.07,25400.0,52.4613,52.5602,52.3701,52.5146,25400.0
2015-02-05 09:50:00,69.03,69.06,68.92,68.94,20900.0,52.4842,52.507,52.4005,52.4157,20900.0
2015-02-05 09:55:00,68.95,69.03,68.73,68.9,70200.0,52.4233,52.4842,52.2561,52.3853,70200.0
2015-02-05 10:00:00,68.91,69.11,68.87,69.11,40800.0,52.3929,52.545,52.3625,52.545,40800.0
2015-02-05 10:05:00,69.09,69.36,69.09,69.3,21600.0,52.5298,52.7351,52.5298,52.6894,21600.0
2015-02-05 10:10:00,69.3,69.39,69.24,69.33,48700.0,52.6894,52.7579,52.6438,52.7122,48700.0
2015-02-05 10:15:00,69.34,69.45,69.3,69.35,30400.0,52.7198,52.8035,52.6894,52.7275,30400.0
2015-02-05 10:20:00,69.35,69.42,69.34,69.42,36700.0,52.7275,52.7807,52.7198,52.7807,36700.0
2015-02-05 10:25:00,69.43,69.58,69.36,69.49,52600.0,52.7883,52.9023,52.7351,52.8339,52600.0
2015-02-05 10:30:00,69.49,69.49,69.3,69.44,71800.0,52.8339,52.8339,52.6894,52.7959,71800.0
2015-02-05 10:35:00,69.44,69.49,69.33,69.48,37800.0,52.7959,52.8339,52.7122,52.8263,37800.0
2015-02-05 10:40:00,69.49,69.5,69.38,69.49,33300.0,52.8339,52.8415,52.7503,52.8339,33300.0
2015-02-05 10:45:00,69.49,69.53,69.45,69.51,46300.0,52.8339,52.8643,52.8035,52.8491,46300.0
2015-02-05 10:50:00,69.51,69.53,69.44,69.46,37100.0,52.8491,52.8643,52.7959,52.8111,37100.0
2015-02-05 10:55:00,69.47,69.48,69.43,69.44,25500.0,52.8187,52.8263,52.7883,52.7959,25500.0
2015-02-05 11:00:00,69.44,69.44,69.4,69.43,20900.0,52.7959,52.7959,52.7655,52.7883,20900.0
2015-02-05 11:05:00,69.44,69.51,69.42,69.47,24700.0,52.7959,52.8491,52.7807,52.8187,24700.0
2015-02-05 11:10:00,69.48,69.51,69.4,69.43,22200.0,52.8263,52.8491,52.7655,52.7883,22200.0
2015-02-05 11:15:00,69.43,69.46,69.28,69.31,18700.0,52.7883,52.8111,52.6742,52.697,18700.0
2015-02-05 11:20:00,69.31,69.36,69.29,69.33,21200.0,52.697,52.7351,52.6818,52.7122,21200.0
2015-02-05 11:25:00,69.34,69.4,69.33,69.39,23400.0,52.7198,52.7655,52.7122,52.7579,23400.0
2015-02-05 11:30:00,69.39,69.41,69.31,69.32,13200.0,52.7579,52.7731,52.697,52.7046,13200.0
2015-02-05 11:35:00,69.34,69.42,69.33,69.4,17600.0,52.7198,52.7807,52.7122,52.7655,17600.0
2015-02-05 11:40:00,69.39,69.39,69.26,69.29,18500.0,52.7579,52.7579,52.659,52.6818,18500.0
2015-02-05 11:45:00,69.3,69.42,69.3,69.42,15900.0,52.6894,52.7807,52.6894,52.7807,15900.0
2015-02-05 11:50:00,69.4,69.4,69.32,69.4,13100.0,52.7655,52.7655,52.7046,52.7655,13100.0
2015-02-05 11:55:00,69.39,69.46,69.38,69.41,20000.0,52.7579,52.8111,52.7503,52.7731,20000.0
2015-02-05 12:00:00,69.41,69.41,69.29,69.33,11500.0,52.7731,52.7731,52.6818,52.7122,11500.0
2015-02-05 12:05:00,69.33,69.35,69.28,69.3,14900.0,52.7122,52.7275,52.6742,52.6894,14900.0
2015-02-05 12:10:00,69.3,69.3,69.2,69.23,27900.0,52.6894,52.6894,52.6134,52.6362,27900.0
2015-02-05 12:15:00,69.22,69.27,69.16,69.19,20200.0,52.6286,52.6666,52.583,52.6058,20200.0
2015-02-05 12:20:00,69.18,69.21,69.11,69.12,40300.0,52.5982,52.621,52.545,52.5526,40300.0
2015-02-05 12:25:00,69.12,69.13,69.09,69.11,19600.0,52.5526,52.5602,52.5298,52.545,19600.0
2015-02-05 12:30:00,69.13,69.15,69.1,69.12,11100.0,52.5602,52.5754,52.5374,52.5526,11100.0
2015-02-05 12:35:00,69.13,69.13,69.07,69.1,10300.0,52.5602,52.5602,52.5146,52.5374,10300.0
2015-02-05 12:40:00,69.11,69.23,69.1,69.23,16000.0,52.545,52.6362,52.5374,52.6362,16000.0
2015-02-05 12:45:00,69.23,69.28,69.2,69.23,11700.0,52.6362,52.6742,52.6134,52.6362,11700.0
2015-02-05 12:50:00,69.23,69.26,69.14,69.14,9900.0,52.6362,52.659,52.5678,52.5678,9900.0
2015-02-05 12:55:00,69.15,69.19,69.12,69.17,13200.0,52.5754,52.6058,52.5526,52.5906,13200.0
2015-02-05 13:00:00,69.18,69.22,69.17,69.19,13300.0,52.5982,52.6286,52.5906,52.6058,13300.0
2015-02-05 13:05:00,69.18,69.2,69.14,69.16,13100.0,52.5982,52.6134,52.5678,52.583,13100.0
2015-02-05 13:10:00,69.16,69.21,69.15,69.2,13800.0,52.583,52.621,52.5754,52.6134,13800.0
2015-02-05 13:15:00,69.2,69.27,69.2,69.22,21200.0,52.6134,52.6666,52.6134,52.6286,21200.0
2015-02-05 13:20:00,69.22,69.31,69.18,69.29,15300.0,52.6286,52.697,52.5982,52.6818,15300.0
2015-02-05 13:25:00,69.3,69.39,69.3,69.34,20600.0,52.6894,52.7579,52.6894,52.7198,20600.0
2015-02-05 13:30:00,69.35,69.36,69.27,69.27,13200.0,52.7275,52.7351,52.6666,52.6666,13200.0
2015-02-05 13:35:00,69.28,69.31,69.23,69.28,16500.0,52.6742,52.697,52.6362,52.6742,16500.0
2015-02-05 13:40:00,69.27,69.31,69.25,69.29,12100.0,52.6666,52.697,52.6514,52.6818,12100.0
2015-02-05 13:45:00,69.28,69.3,69.24,69.29,7700.0,52.6742,52.6894,52.6438,52.6818,7700.0
2015-02-05 13:50:00,69.3,69.36,69.27,69.27,28200.0,52.6894,52.7351,52.6666,52.6666,28200.0
2015-02-05 13:55:00,69.26,69.3,69.24,69.25,20000.0,52.659,52.6894,52.6438,52.6514,20000.0
2015-02-05 14:00:00,69.26,69.26,69.15,69.18,15700.0,52.659,52.659,52.5754,52.5982,15700.0
2015-02-05 14:05:00,69.18,69.26,69.17,69.23,15600.0,52.5982,52.659,52.5906,52.6362,15600.0
2015-02-05 14:10:00,69.24,69.33,69.23,69.28,25300.0,52.6438,52.7122,52.6362,52.6742,25300.0
2015-02-05 14:15:00,69.28,69.34,69.26,69.34,17300.0,52.6742,52.7198,52.659,52.7198,17300.0
2015-02-05 14:20:00,69.34,69.34,69.25,69.26,19400.0,52.7198,52.7198,52.6514,52.659,19400.0
2015-02-05 14:25:00,69.26,69.26,69.18,69.19,19400.0,52.659,52.659,52.5982,52.6058,19400.0
2015-02-05 14:30:00,69.2,69.27,69.17,69.26,21800.0,52.6134,52.6666,52.5906,52.659,21800.0
2015-02-05 14:35:00,69.26,69.28,69.21,69.26,20400.0,52.659,52.6742,52.621,52.659,20400.0
2015-02-05 14:40:00,69.26,69.26,69.12,69.12,20500.0,52.659,52.659,52.5526,52.5526,20500.0
2015-02-05 14:45:00,69.13,69.19,69.08,69.16,17800.0,52.5602,52.6058,52.5222,52.583,17800.0
2015-02-05 14:50:00,69.17,69.18,69.13,69.14,21300.0,52.5906,52.5982,52.5602,52.5678,21300.0
2015-02-05 14:55:00,69.13,69.13,69.07,69.1,33200.0,52.5602,52.5602,52.5146,52.5374,33200.0
2015-02-05 15:00:00,69.11,69.15,69.06,69.09,26400.0,52.545,52.5754,52.507,52.5298,26400.0
2015-02-05 15:05:00,69.09,69.1,68.98,68.98,50400.0,52.5298,52.5374,52.4461,52.4461,50400.0
2015-02-05 15:10:00,68.98,69.02,68.97,68.99,44700.0,52.4461,52.4765,52.4385,52.4537,44700.0
2015-02-05 15:15:00,69.0,69.02,68.97,69.0,40300.0,52.4613,52.4765,52.4385,52.4613,40300.0
2015-02-05 15:20:00,69.0,69.03,68.99,69.0,59600.0,52.4613,52.4842,52.4537,52.4613,59600.0
2015-02-05 15:25:00,69.0,69.1,68.98,69.1,56700.0,52.4613,52.5374,52.4461,52.5374,56700.0
2015-02-05 15:30:00,69.09,69.17,69.07,69.15,24400.0,52.5298,52.5906,52.5146,52.5754,24400.0
2015-02-05 15:35:00,69.15,69.25,69.12,69.24,29300.0,52.5754,52.6514,52.5526,52.6438,29300.0
2015-02-05 15:40:00,69.25,69.32,69.22,69.26,42900.0,52.6514,52.7046,52.6286,52.659,42900.0
2015-02-05 15:45:00,69.27,69.28,69.18,69.2,46600.0,52.6666,52.6742,52.5982,52.6134,46600.0
2015-02-05 15:50:00,69.21,69.29,69.19,69.29,62100.0,52.621,52.6818,52.6058,52.6818,62100.0
2015-02-05 15:55:00,69.29,69.29,69.14,69.22,136300.0,52.6818,52.6818,52.5678,52.6286,136300.0
2015-02-06 09:30:00,69.49,69.82,69.49,69.82,65300.0,52.8339,53.0848,52.8339,53.0848,65300.0
2015-02-06 09:35:00,69.82,70.21,69.75,70.12,110500.0,53.0848,53.3813,53.0316,53.3129,110500.0
2015-02-06 09:40:00,70.11,70.18,70.05,70.05,52600.0,53.3053,53.3585,53.2597,53.2597,52600.0
2015-02-06 09:45:00,70.07,70.07,69.85,69.92,44200.0,53.2749,53.2749,53.1076,53.1608,44200.0
2015-02-06 09:50:00,69.91,69.99,69.79,69.97,31100.0,53.1532,53.214,53.062,53.1988,31100.0
2015-02-06 09:55:00,69.97,70.05,69.91,70.05,32900.0,53.1988,53.2597,53.1532,53.2597,32900.0
2015-02-06 10:00:00,70.05,70.06,69.91,69.91,31100.0,53.2597,53.2673,53.1532,53.1532,31100.0
2015-02-06 10:05:00,69.93,70.12,69.89,70.1,37100.0,53.1684,53.3129,53.138,53.2977,37100.0
2015-02-06 10:10:00,70.09,70.28,70.07,70.28,49300.0,53.2901,53.4345,53.2749,53.4345,49300.0
2015-02-06 10:15:00,70.27,70.47,70.24,70.43,57400.0,53.4269,53.579,53.4041,53.5486,57400.0
2015-02-06 10:20:00,70.43,70.48,70.35,70.45,46900.0,53.5486,53.5866,53.4878,53.5638,46900.0
2015-02-06 10:25:00,70.44,70.47,70.37,70.44,28200.0,53.5562,53.579,53.503,53.5562,28200.0
2015-02-06 10:30:00,70.43,70.44,70.25,70.27,55200.0,53.5486,53.5562,53.4117,53.4269,55200.0
2015-02-06 10:35:00,70.27,70.42,70.27,70.38,53000.0,53.4269,53.541,53.4269,53.5106,53000.0
2015-02-06 10:40:00,70.37,70.59,70.36,70.51,66400.0,53.503,53.6702,53.4954,53.6094,66400.0
2015-02-06 10:45:00,70.51,70.79,70.49,70.77,68800.0,53.6094,53.8223,53.5942,53.8071,68800.0
2015-02-06 10:50:00,70.78,70.85,70.73,70.82,109400.0,53.8147,53.8679,53.7767,53.8451,109400.0
2015-02-06 10:55:00,70.82,70.87,70.8,70.8,71400.0,53.8451,53.8831,53.8299,53.8299,71400.0
2015-02-06 11:00:00,70.81,70.84,70.72,70.78,50500.0,53.8375,53.8603,53.7691,53.8147,50500.0
2015-02-06 11:05:00,70.78,70.79,70.63,70.76,36700.0,53.8147,53.8223,53.7006,53.7995,36700.0
2015-02-06 11:10:00,70.78,70.83,70.67,70.68,30600.0,53.8147,53.8527,53.7311,53.7387,30600.0
2015-02-06 11:15:00,70.67,70.68,70.56,70.56,25200.0,53.7311,53.7387,53.6474,53.6474,25200.0
2015-02-06 11:20:00,70.57,70.62,70.52,70.62,25900.0,53.655,53.693,53.617,53.693,25900.0
2015-02-06 11:25:00,70.63,70.69,70.61,70.61,16500.0,53.7006,53.7463,53.6854,53.6854,16500.0
2015-02-06 11:30:00,70.61,70.67,70.58,70.62,27600.0,53.6854,53.7311,53.6626,53.693,27600.0
2015-02-06 11:35:00,70.62,70.63,70.54,70.55,35700.0,53.693,53.7006,53.6322,53.6398,35700.0
2015-02-06 11:40:00,70.54,70.64,70.52,70.6,12100.0,53.6322,53.7082,53.617,53.6778,12100.0
2015-02-06 11:45:00,70.6,70.68,70.56,70.62,21200.0,53.6778,53.7387,53.6474,53.693,21200.0
2015-02-06 11:50:00,70.62,70.65,70.56,70.62,16700.0,53.693,53.7159,53.6474,53.693,16700.0
2015-02-06 11:55:00,70.61,70.63,70.56,70.63,24500.0,53.6854,53.7006,53.6474,53.7006,24500.0
2015-02-06 12:00:00,70.63,70.68,70.6,70.66,20000.0,53.7006,53.7387,53.6778,53.7235,20000.0
2015-02-06 12:05:00,70.65,70.67,70.62,70.67,17500.0,53.7159,53.7311,53.693,53.7311,17500.0
2015-02-06 12:10:00,70.68,70.75,70.64,70.74,19500.0,53.7387,53.7919,53.7082,53.7843,19500.0
2015-02-06 12:15:00,70.74,70.77,70.63,70.67,18000.0,53.7843,53.8071,53.7006,53.7311,18000.0
2015-02-06 12:20:00,70.68,70.79,70.68,70.77,17300.0,53.7387,53.8223,53.7387,53.8071,17300.0
2015-02-06 12:25:00,70.79,70.82,70.74,70.76,17000.0,53.8223,53.8451,53.7843,53.7995,17000.0
2015-02-06 12:30:00,70.77,70.84,70.76,70.78,16600.0,53.8071,53.8603,53.7995,53.8147,16600.0
2015-02-06 12:35:00,70.78,70.79,70.67,70.67,17200.0,53.8147,53.8223,53.7311,53.7311,17200.0
2015-02-06 12:40:00,70.66,70.72,70.47,70.48,27200.0,53.7235,53.7691,53.579,53.5866,27200.0
2015-02-06 12:45:00,70.48,70.62,70.45,70.6,28900.0,53.5866,53.693,53.5638,53.6778,28900.0
2015-02-06 12:50:00,70.61,70.66,70.58,70.58,21600.0,53.6854,53.7235,53.6626,53.6626,21600.0
2015-02-06 12:55:00,70.59,70.73,70.59,70.69,16900.0,53.6702,53.7767,53.6702,53.7463,16900.0
2015-02-06 13:00:00,70.71,70.76,70.68,70.76,42100.0,53.7615,53.7995,53.7387,53.7995,42100.0
2015-02-06 13:05:00,70.76,70.76,70.61,70.67,31000.0,53.7995,53.7995,53.6854,53.7311,31000.0
2015-02-06 13:10:00,70.69,70.69,70.58,70.62,32200.0,53.7463,53.7463,53.6626,53.693,32200.0
2015-02-06 13:15:00,70.61,70.7,70.55,70.62,30200.0,53.6854,53.7539,53.6398,53.693,30200.0
2015-02-06 13:20:00,70.65,70.65,70.51,70.53,33700.0,53.7159,53.7159,53.6094,53.6246,33700.0
2015-02-06 13:25:00,70.52,70.53,70.41,70.47,44200.0,53.617,53.6246,53.5334,53.579,44200.0
2015-02-06 13:30:00,70.46,70.54,70.4,70.54,26700.0,53.5714,53.6322,53.5258,53.6322,26700.0
2015-02-06 13:35:00,70.53,70.55,70.39,70.47,22000.0,53.6246,53.6398,53.5182,53.579,22000.0
2015-02-06 13:40:00,70.48,70.61,70.47,70.58,20900.0,53.5866,53.6854,53.579,53.6626,20900.0
2015-02-06 13:45:00,70.57,70.67,70.57,70.62,21100.0,53.655,53.7311,53.655,53.693,21100.0
2015-02-06 13:50:00,70.62,70.68,70.59,70.61,19100.0,53.693,53.7387,53.6702,53.6854,19100.0
2015-02-06 13:55:00,70.62,70.7,70.56,70.58,15900.0,53.693,53.7539,53.6474,53.6626,15900.0
2015-02-06 14:00:00,70.58,70.59,70.48,70.57,28300.0,53.6626,53.6702,53.5866,53.655,28300.0
2015-02-06 14:05:00,70.58,70.59,70.48,70.49,16700.0,53.6626,53.6702,53.5866,53.5942,16700.0
2015-02-06 14:10:00,70.48,70.58,70.46,70.53,15300.0,53.5866,53.6626,53.5714,53.6246,15300.0
2015-02-06 14:15:00,70.52,70.61,70.51,70.57,24300.0,53.617,53.6854,53.6094,53.655,24300.0
2015-02-06 14:20:00,70.57,70.65,70.53,70.65,30400.0,53.655,53.7159,53.6246,53.7159,30400.0
2015-02-06 14:25:00,70.66,70.68,70.61,70.64,16000.0,53.7235,53.7387,53.6854,53.7082,16000.0
2015-02-06 14:30:00,70.64,70.66,70.58,70.64,29500.0,53.7082,53.7235,53.6626,53.7082,29500.0
2015-02-06 14:35:00,70.65,70.71,70.63,70.65,33500.0,53.7159,53.7615,53.7006,53.7159,33500.0
2015-02-06 14:40:00,70.66,70.73,70.65,70.68,29000.0,53.7235,53.7767,53.7159,53.7387,29000.0
2015-02-06 14:45:00,70.68,70.72,70.56,70.61,42200.0,53.7387,53.7691,53.6474,53.6854,42200.0
2015-02-06 14:50:00,70.61,70.61,70.45,70.48,23000.0,53.6854,53.6854,53.5638,53.5866,23000.0
2015-02-06 14:55:00,70.49,70.5,70.35,70.37,18300.0,53.5942,53.6018,53.4878,53.503,18300.0
2015-02-06 15:00:00,70.35,70.37,70.14,70.17,39300.0,53.4878,53.503,53.3281,53.3509,39300.0
2015-02-06 15:05:00,70.17,70.34,70.15,70.24,36400.0,53.3509,53.4802,53.3357,53.4041,36400.0
2015-02-06 15:10:00,70.25,70.31,70.16,70.28,28900.0,53.4117,53.4573,53.3433,53.4345,28900.0
2015-02-06 15:15:00,70.26,70.31,70.21,70.21,38900.0,53.4193,53.4573,53.3813,53.3813,38900.0
2015-02-06 15:20:00,70.21,70.24,70.1,70.22,26400.0,53.3813,53.4041,53.2977,53.3889,26400.0
2015-02-06 15:25:00,70.22,70.25,70.03,70.05,32300.0,53.3889,53.4117,53.2445,53.2597,32300.0
2015-02-06 15:30:00,70.06,70.15,70.02,70.14,23200.0,53.2673,53.3357,53.2369,53.3281,23200.0
2015-02-06 15:35:00,70.14,70.14,70.04,70.09,35700.0,53.3281,53.3281,53.2521,53.2901,35700.0
2015-02-06 15:40:00,70.1,70.1,69.93,69.97,55200.0,53.2977,53.2977,53.1684,53.1988,55200.0
2015-02-06 15:45:00,69.95,69.95,69.84,69.91,91600.0,53.1836,53.1836,53.1,53.1532,91600.0
2015-02-06 15:50:00,69.91,69.99,69.89,69.98,93100.0,53.1532,53.214,53.138,53.2064,93100.0
2015-02-06 15:55:00,69.98,70.05,69.92,70.05,105700.0,53.2064,53.2597,53.1608,53.2597,105700.0
2015-02-09 09:30:00,69.55,69.94,69.54,69.82,53400.0,52.8795,53.176,52.8719,53.0848,53400.0
2015-02-09 09:35:00,69.85,70.33,69.85,70.2,17700.0,53.1076,53.4726,53.1076,53.3737,17700.0
2015-02-09 09:40:00,70.2,70.35,70.2,70.29,30200.0,53.3737,53.4878,53.3737,53.4421,30200.0
2015-02-09 09:45:00,70.29,70.55,70.25,70.51,45500.0,53.4421,53.6398,53.4117,53.6094,45500.0
2015-02-09 09:50:00,70.54,70.7,70.54,70.59,42300.0,53.6322,53.7539,53.6322,53.6702,42300.0
2015-02-09 09:55:00,70.59,70.6,70.42,70.47,17000.0,53.6702,53.6778,53.541,53.579,17000.0
2015-02-09 10:00:00,70.48,70.52,70.4,70.5,21700.0,53.5866,53.617,53.5258,53.6018,21700.0
2015-02-09 10:05:00,70.49,70.6,70.48,70.55,30100.0,53.5942,53.6778,53.5866,53.6398,30100.0
2015-02-09 10:10:00,70.57,70.65,70.47,70.65,34100.0,53.655,53.7159,53.579,53.7159,34100.0
2015-02-09 10:15:00,70.65,70.7,70.65,70.7,12300.0,53.7159,53.7539,53.7159,53.7539,12300.0
2015-02-09 10:20:00,70.72,70.72,70.54,70.6,20000.0,53.7691,53.7691,53.6322,53.6778,20000.0
2015-02-09 10:25:00,70.61,70.63,70.52,70.53,15400.0,53.6854,53.7006,53.617,53.6246,15400.0
2015-02-09 10:30:00,70.51,70.63,70.46,70.63,21200.0,53.6094,53.7006,53.5714,53.7006,21200.0
2015-02-09 10:35:00,70.64,70.7,70.53,70.53,11000.0,53.7082,53.7539,53.6246,53.6246,11000.0
2015-02-09 10:40:00,70.51,70.55,70.43,70.43,21300.0,53.6094,53.6398,53.5486,53.5486,21300.0
2015-02-09 10:45:00,70.42,70.47,70.31,70.4,62000.0,53.541,53.579,53.4573,53.5258,62000.0
2015-02-09 10:50:00,70.39,70.54,70.38,70.54,34100.0,53.5182,53.6322,53.5106,53.6322,34100.0
2015-02-09 10:55:00,70.54,70.54,70.46,70.48,31200.0,53.6322,53.6322,53.5714,53.5866,31200.0
2015-02-09 11:00:00,70.48,70.54,70.48,70.51,37400.0,53.5866,53.6322,53.5866,53.6094,37400.0
2015-02-09 11:05:00,70.5,70.62,70.48,70.62,19800.0,53.6018,53.693,53.5866,53.693,19800.0
2015-02-09 11:10:00,70.6,70.62,70.52,70.54,9000.0,53.6778,53.693,53.617,53.6322,9000.0
2015-02-09 11:15:00,70.54,70.67,70.54,70.62,20600.0,53.6322,53.7311,53.6322,53.693,20600.0
2015-02-09 11:20:00,70.62,70.68,70.59,70.59,10400.0,53.693,53.7387,53.6702,53.6702,10400.0
2015-02-09 11:25:00,70.56,70.61,70.52,70.58,27500.0,53.6474,53.6854,53.617,53.6626,27500.0
2015-02-09 11:30:00,70.58,70.61,70.51,70.52,18800.0,53.6626,53.6854,53.6094,53.617,18800.0
2015-02-09 11:35:00,70.52,70.54,70.44,70.44,18100.0,53.617,53.6322,53.5562,53.5562,18100.0
2015-02-09 11:40:00,70.46,70.5,70.42,70.48,14500.0,53.5714,53.6018,53.541,53.5866,14500.0
2015-02-09 11:45:00,70.48,70.49,70.4,70.4,10100.0,53.5866,53.5942,53.5258,53.5258,10100.0
2015-02-09 11:50:00,70.4,70.49,70.38,70.46,11200.0,53.5258,53.5942,53.5106,53.5714,11200.0
2015-02-09 11:55:00,70.45,70.49,70.42,70.44,8300.0,53.5638,53.5942,53.541,53.5562,8300.0
2015-02-09 12:00:00,70.44,70.5,70.39,70.43,11000.0,53.5562,53.6018,53.5182,53.5486,11000.0
2015-02-09 12:05:00,70.42,70.51,70.39,70.51,9700.0,53.541,53.6094,53.5182,53.6094,9700.0
2015-02-09 12:10:00,70.5,70.52,70.39,70.41,12500.0,53.6018,53.617,53.5182,53.5334,12500.0
2015-02-09 12:15:00,70.42,70.45,70.37,70.43,9200.0,53.541,53.5638,53.503,53.5486,9200.0
2015-02-09 12:20:00,70.42,70.44,70.38,70.41,10800.0,53.541,53.5562,53.5106,53.5334,10800.0
2015-02-09 12:25:00,70.41,70.46,70.33,70.46,10900.0,53.5334,53.5714,53.4726,53.5714,10900.0
2015-02-09 12:30:00,70.46,70.49,70.44,70.46,14300.0,53.5714,53.5942,53.5562,53.5714,14300.0
2015-02-09 12:35:00,70.46,70.46,70.41,70.45,12500.0,53.5714,53.5714,53.5334,53.5638,12500.0
2015-02-09 12:40:00,70.45,70.48,70.38,70.39,11300.0,53.5638,53.5866,53.5106,53.5182,11300.0
2015-02-09 12:45:00,70.38,70.42,70.35,70.42,12900.0,53.5106,53.541,53.4878,53.541,12900.0
2015-02-09 12:50:00,70.42,70.42,70.38,70.41,6400.0,53.541,53.541,53.5106,53.5334,6400.0
2015-02-09 12:55:00,70.39,70.44,70.36,70.4,8800.0,53.5182,53.5562,53.4954,53.5258,8800.0
2015-02-09 13:00:00,70.38,70.43,70.37,70.37,6300.0,53.5106,53.5486,53.503,53.503,6300.0
2015-02-09 13:05:00,70.38,70.45,70.38,70.44,14900.0,53.5106,53.5638,53.5106,53.5562,14900.0
2015-02-09 13:10:00,70.43,70.48,70.43,70.43,14500.0,53.5486,53.5866,53.5486,53.5486,14500.0
2015-02-09 13:15:00,70.44,70.48,70.35,70.35,68200.0,53.5562,53.5866,53.4878,53.4878,68200.0
2015-02-09 13:20:00,70.34,70.36,70.3,70.32,10800.0,53.4802,53.4954,53.4497,53.465,10800.0
2015-02-09 13:25:00,70.31,70.31,70.16,70.16,11300.0,53.4573,53.4573,53.3433,53.3433,11300.0
2015-02-09 13:30:00,70.15,70.18,70.08,70.13,16500.0,53.3357,53.3585,53.2825,53.3205,16500.0
2015-02-09 13:35:00,70.12,70.13,70.08,70.09,13900.0,53.3129,53.3205,53.2825,53.2901,13900.0
2015-02-09 13:40:00,70.09,70.16,70.02,70.03,11600.0,53.2901,53.3433,53.2369,53.2445,11600.0
2015-02-09 13:45:00,70.04,70.09,69.95,69.99,29400.0,53.2521,53.2901,53.1836,53.214,29400.0
2015-02-09 13:50:00,69.99,70.07,69.99,70.06,18100.0,53.214,53.2749,53.214,53.2673,18100.0
2015-02-09 13:55:00,70.07,70.07,70.0,70.03,26500.0,53.2749,53.2749,53.2217,53.2445,26500.0
2015-02-09 14:00:00,70.03,70.22,70.03,70.2,19100.0,53.2445,53.3889,53.2445,53.3737,19100.0
2015-02-09 14:05:00,70.18,70.2,70.11,70.17,11000.0,53.3585,53.3737,53.3053,53.3509,11000.0
2015-02-09 14:10:00,70.16,70.21,70.13,70.15,23300.0,53.3433,53.3813,53.3205,53.3357,23300.0
2015-02-09 14:15:00,70.16,70.16,70.04,70.04,14100.0,53.3433,53.3433,53.2521,53.2521,14100.0
2015-02-09 14:20:00,70.05,70.16,70.03,70.09,14600.0,53.2597,53.3433,53.2445,53.2901,14600.0
2015-02-09 14:25:00,70.1,70.25,70.09,70.25,15600.0,53.2977,53.4117,53.2901,53.4117,15600.0
2015-02-09 14:30:00,70.26,70.32,70.24,70.28,56800.0,53.4193,53.465,53.4041,53.4345,56800.0
2015-02-09 14:35:00,70.29,70.33,70.24,70.32,14900.0,53.4421,53.4726,53.4041,53.465,14900.0
2015-02-09 14:40:00,70.31,70.32,70.24,70.27,14500.0,53.4573,53.465,53.4041,53.4269,14500.0
2015-02-09 14:45:00,70.25,70.27,70.13,70.17,16700.0,53.4117,53.4269,53.3205,53.3509,16700.0
2015-02-09 14:50:00,70.18,70.22,70.12,70.12,12500.0,53.3585,53.3889,53.3129,53.3129,12500.0
2015-02-09 14:55:00,70.1,70.14,70.05,70.05,22200.0,53.2977,53.3281,53.2597,53.2597,22200.0
2015-02-09 15:00:00,70.05,70.06,69.96,69.99,20400.0,53.2597,53.2673,53.1912,53.214,20400.0
2015-02-09 15:05:00,69.98,70.0,69.88,70.0,27400.0,53.2064,53.2217,53.1304,53.2217,27400.0
2015-02-09 15:10:00,69.99,70.04,69.95,70.0,23500.0,53.214,53.2521,53.1836,53.2217,23500.0
2015-02-09 15:15:00,70.0,70.0,69.89,69.89,27000.0,53.2217,53.2217,53.138,53.138,27000.0
2015-02-09 15:20:00,69.89,70.05,69.86,70.01,24600.0,53.138,53.2597,53.1152,53.2293,24600.0
2015-02-09 15:25:00,70.0,70.11,70.0,70.11,24300.0,53.2217,53.3053,53.2217,53.3053,24300.0
2015-02-09 15:30:00,70.11,70.12,70.02,70.04,44700.0,53.3053,53.3129,53.2369,53.2521,44700.0
2015-02-09 15:35:00,70.04,70.1,69.95,70.05,32600.0,53.2521,53.2977,53.1836,53.2597,32600.0
2015-02-09 15:40:00,70.05,70.16,70.05,70.12,52500.0,53.2597,53.3433,53.2597,53.3129,52500.0
2015-02-09 15:45:00,70.11,70.15,70.06,70.13,42100.0,53.3053,53.3357,53.2673,53.3205,42100.0
2015-02-09 15:50:00,70.13,70.14,70.07,70.07,41200.0,53.3205,53.3281,53.2749,53.2749,41200.0
2015-02-09 15:55:00,70.09,70.17,70.09,70.14,93200.0,53.2901,53.3509,53.2901,53.3281,93200.0
2015-02-10 09:30:00,70.9,70.93,70.34,70.34,47200.0,53.9059,53.9287,53.4802,53.4802,47200.0
2015-02-10 09:35:00,70.37,70.45,70.14,70.32,36100.0,53.503,53.5638,53.3281,53.465,36100.0
2015-02-10 09:40:00,70.31,70.35,70.12,70.16,50100.0,53.4573,53.4878,53.3129,53.3433,50100.0
2015-02-10 09:45:00,70.16,70.26,70.06,70.21,13100.0,53.3433,53.4193,53.2673,53.3813,13100.0
2015-02-10 09:50:00,70.25,70.31,70.01,70.05,18000.0,53.4117,53.4573,53.2293,53.2597,18000.0
2015-02-10 09:55:00,70.03,70.08,69.83,69.92,23200.0,53.2445,53.2825,53.0924,53.1608,23200.0
2015-02-10 10:00:00,69.92,70.0,69.87,69.93,16300.0,53.1608,53.2217,53.1228,53.1684,16300.0
2015-02-10 10:05:00,69.94,70.12,69.94,70.05,22200.0,53.176,53.3129,53.176,53.2597,22200.0
2015-02-10 10:10:00,70.06,70.13,70.05,70.12,19400.0,53.2673,53.3205,53.2597,53.3129,19400.0
2015-02-10 10:15:00,70.12,70.16,69.97,69.97,11100.0,53.3129,53.3433,53.1988,53.1988,11100.0
2015-02-10 10:20:00,70.0,70.03,69.94,69.99,16500.0,53.2217,53.2445,53.176,53.214,16500.0
2015-02-10 10:25:00,69.97,70.01,69.85,69.86,40200.0,53.1988,53.2293,53.1076,53.1152,40200.0
2015-02-10 10:30:00,69.85,69.91,69.78,69.88,14400.0,53.1076,53.1532,53.0544,53.1304,14400.0
2015-02-10 10:35:00,69.87,69.9,69.84,69.85,7300.0,53.1228,53.1456,53.1,53.1076,7300.0
2015-02-10 10:40:00,69.85,69.9,69.78,69.78,9800.0,53.1076,53.1456,53.0544,53.0544,9800.0
2015-02-10 10:45:00,69.79,69.8,69.65,69.69,37800.0,53.062,53.0696,52.9555,52.986,37800.0
2015-02-10 10:50:00,69.68,69.74,69.65,69.68,26800.0,52.9784,53.024,52.9555,52.9784,26800.0
2015-02-10 10:55:00,69.69,69.74,69.69,69.72,5700.0,52.986,53.024,52.986,53.0088,5700.0
2015-02-10 11:00:00,69.72,69.76,69.67,69.76,10200.0,53.0088,53.0392,52.9707,53.0392,10200.0
2015-02-10 11:05:00,69.78,69.86,69.74,69.86,8800.0,53.0544,53.1152,53.024,53.1152,8800.0
2015-02-10 11:10:00,69.87,69.97,69.84,69.86,15200.0,53.1228,53.1988,53.1,53.1152,15200.0
2015-02-10 11:15:00,69.87,69.96,69.86,69.91,12200.0,53.1228,53.1912,53.1152,53.1532,12200.0
2015-02-10 11:20:00,69.92,70.03,69.92,69.96,16500.0,53.1608,53.2445,53.1608,53.1912,16500.0
2015-02-10 11:25:00,69.96,70.05,69.93,70.03,11200.0,53.1912,53.2597,53.1684,53.2445,11200.0
2015-02-10 11:30:00,70.05,70.07,70.01,70.05,7700.0,53.2597,53.2749,53.2293,53.2597,7700.0
2015-02-10 11:35:00,70.07,70.14,70.05,70.12,12400.0,53.2749,53.3281,53.2597,53.3129,12400.0
2015-02-10 11:40:00,70.12,70.15,70.1,70.11,13400.0,53.3129,53.3357,53.2977,53.3053,13400.0
2015-02-10 11:45:00,70.12,70.13,70.05,70.1,9400.0,53.3129,53.3205,53.2597,53.2977,9400.0
2015-02-10 11:50:00,70.11,70.11,70.02,70.03,12200.0,53.3053,53.3053,53.2369,53.2445,12200.0
2015-02-10 11:55:00,70.03,70.1,70.03,70.09,12400.0,53.2445,53.2977,53.2445,53.2901,12400.0
2015-02-10 12:00:00,70.1,70.12,70.07,70.12,17600.0,53.2977,53.3129,53.2749,53.3129,17600.0
2015-02-10 12:05:00,70.12,70.19,70.12,70.18,9500.0,53.3129,53.3661,53.3129,53.3585,9500.0
2015-02-10 12:10:00,70.2,70.33,70.2,70.26,13900.0,53.3737,53.4726,53.3737,53.4193,13900.0
2015-02-10 12:15:00,70.25,70.36,70.22,70.36,13800.0,53.4117,53.4954,53.3889,53.4954,13800.0
2015-02-10 12:20:00,70.36,70.45,70.36,70.43,9700.0,53.4954,53.5638,53.4954,53.5486,9700.0
2015-02-10 12:25:00,70.43,70.48,70.4,70.46,21700.0,53.5486,53.5866,53.5258,53.5714,21700.0
2015-02-10 12:30:00,70.46,70.47,70.33,70.35,15300.0,53.5714,53.579,53.4726,53.4878,15300.0
2015-02-10 12:35:00,70.35,70.46,70.34,70.46,8200.0,53.4878,53.5714,53.4802,53.5714,8200.0
2015-02-10 12:40:00,70.47,70.49,70.43,70.44,16100.0,53.579,53.5942,53.5486,53.5562,16100.0
2015-02-10 12:45:00,70.45,70.47,70.4,70.46,8000.0,53.5638,53.579,53.5258,53.5714,8000.0
2015-02-10 12:50:00,70.45,70.45,70.34,70.35,7100.0,53.5638,53.5638,53.4802,53.4878,7100.0
2015-02-10 12:55:00,70.34,70.39,70.34,70.34,10800.0,53.4802,53.5182,53.4802,53.4802,10800.0
2015-02-10 13:00:00,70.35,70.41,70.35,70.37,16300.0,53.4878,53.5334,53.4878,53.503,16300.0
2015-02-10 13:05:00,70.36,70.44,70.35,70.44,18100.0,53.4954,53.5562,53.4878,53.5562,18100.0
2015-02-10 13:10:00,70.44,70.49,70.4,70.41,11300.0,53.5562,53.5942,53.5258,53.5334,11300.0
2015-02-10 13:15:00,70.41,70.44,70.37,70.37,11100.0,53.5334,53.5562,53.503,53.503,11100.0
2015-02-10 13:20:00,70.37,70.39,70.26,70.28,12500.0,53.503,53.5182,53.4193,53.4345,12500.0
2015-02-10 13:25:00,70.28,70.35,70.27,70.34,7400.0,53.4345,53.4878,53.4269,53.4802,7400.0
2015-02-10 13:30:00,70.35,70.35,70.32,70.33,5700.0,53.4878,53.4878,53.465,53.4726,5700.0
2015-02-10 13:35:00,70.33,70.37,70.3,70.35,9500.0,53.4726,53.503,53.4497,53.4878,9500.0
2015-02-10 13:40:00,70.35,70.38,70.27,70.27,12500.0,53.4878,53.5106,53.4269,53.4269,12500.0
2015-02-10 13:45:00,70.28,70.34,70.28,70.32,14700.0,53.4345,53.4802,53.4345,53.465,14700.0
2015-02-10 13:50:00,70.33,70.39,70.31,70.31,22700.0,53.4726,53.5182,53.4573,53.4573,22700.0
2015-02-10 13:55:00,70.3,70.32,70.27,70.27,11800.0,53.4497,53.465,53.4269,53.4269,11800.0
2015-02-10 14:00:00,70.27,70.31,70.26,70.31,8000.0,53.4269,53.4573,53.4193,53.4573,8000.0
2015-02-10 14:05:00,70.31,70.37,70.31,70.37,10400.0,53.4573,53.503,53.4573,53.503,10400.0
2015-02-10 14:10:00,70.36,70.38,70.29,70.35,25300.0,53.4954,53.5106,53.4421,53.4878,25300.0
2015-02-10 14:15:00,70.35,70.4,70.3,70.4,16500.0,53.4878,53.5258,53.4497,53.5258,16500.0
2015-02-10 14:20:00,70.41,70.46,70.41,70.46,9100.0,53.5334,53.5714,53.5334,53.5714,9100.0
2015-02-10 14:25:00,70.46,70.57,70.44,70.55,26400.0,53.5714,53.655,53.5562,53.6398,26400.0
2015-02-10 14:30:00,70.55,70.59,70.44,70.59,27200.0,53.6398,53.6702,53.5562,53.6702,27200.0
2015-02-10 14:35:00,70.58,70.6,70.53,70.56,17000.0,53.6626,53.6778,53.6246,53.6474,17000.0
2015-02-10 14:40:00,70.55,70.69,70.55,70.66,30700.0,53.6398,53.7463,53.6398,53.7235,30700.0
2015-02-10 14:45:00,70.66,70.73,70.65,70.72,20300.0,53.7235,53.7767,53.7159,53.7691,20300.0
2015-02-10 14:50:00,70.72,70.77,70.71,70.75,28200.0,53.7691,53.8071,53.7615,53.7919,28200.0
2015-02-10 14:55:00,70.75,70.86,70.74,70.86,26300.0,53.7919,53.8755,53.7843,53.8755,26300.0
2015-02-10 15:00:00,70.83,70.86,70.79,70.83,23700.0,53.8527,53.8755,53.8223,53.8527,23700.0
2015-02-10 15:05:00,70.84,70.88,70.8,70.88,23000.0,53.8603,53.8907,53.8299,53.8907,23000.0
2015-02-10 15:10:00,70.88,70.91,70.86,70.9,25100.0,53.8907,53.9135,53.8755,53.9059,25100.0
2015-02-10 15:15:00,70.89,70.91,70.84,70.91,21600.0,53.8983,53.9135,53.8603,53.9135,21600.0
2015-02-10 15:20:00,70.91,70.94,70.84,70.87,23800.0,53.9135,53.9363,53.8603,53.8831,23800.0
2015-02-10 15:25:00,70.88,70.91,70.82,70.89,30300.0,53.8907,53.9135,53.8451,53.8983,30300.0
2015-02-10 15:30:00,70.88,70.91,70.83,70.84,31400.0,53.8907,53.9135,53.8527,53.8603,31400.0
2015-02-10 15:35:00,70.85,70.89,70.81,70.87,33000.0,53.8679,53.8983,53.8375,53.8831,33000.0
2015-02-10 15:40:00,70.87,70.87,70.79,70.82,54200.0,53.8831,53.8831,53.8223,53.8451,54200.0
2015-02-10 15:45:00,70.82,70.83,70.7,70.72,45400.0,53.8451,53.8527,53.7539,53.7691,45400.0
2015-02-10 15:50:00,70.71,70.76,70.69,70.75,66700.0,53.7615,53.7995,53.7463,53.7919,66700.0
2015-02-10 15:55:00,70.75,70.8,70.68,70.72,129000.0,53.7919,53.8299,53.7387,53.7691,129000.0
2015-02-11 09:30:00,70.36,70.64,70.17,70.57,30600.0,53.4954,53.7082,53.3509,53.655,30600.0
2015-02-11 09:35:00,70.61,70.69,70.55,70.66,14400.0,53.6854,53.7463,53.6398,53.7235,14400.0
2015-02-11 09:40:00,70.61,70.7,70.46,70.68,26700.0,53.6854,53.7539,53.5714,53.7387,26700.0
2015-02-11 09:45:00,70.69,70.69,70.55,70.66,21800.0,53.7463,53.7463,53.6398,53.7235,21800.0
2015-02-11 09:50:00,70.66,70.69,70.6,70.67,57300.0,53.7235,53.7463,53.6778,53.7311,57300.0
2015-02-11 09:55:00,70.66,70.73,70.63,70.71,36100.0,53.7235,53.7767,53.7006,53.7615,36100.0
2015-02-11 10:00:00,70.71,70.74,70.36,70.36,31600.0,53.7615,53.7843,53.4954,53.4954,31600.0
2015-02-11 10:05:00,70.36,70.41,70.31,70.38,21500.0,53.4954,53.5334,53.4573,53.5106,21500.0
2015-02-11 10:10:00,70.38,70.45,70.29,70.36,21800.0,53.5106,53.5638,53.4421,53.4954,21800.0
2015-02-11 10:15:00,70.37,70.37,70.17,70.2,17500.0,53.503,53.503,53.3509,53.3737,17500.0
2015-02-11 10:20:00,70.2,70.23,70.15,70.16,19800.0,53.3737,53.3965,53.3357,53.3433,19800.0
2015-02-11 10:25:00,70.15,70.16,70.06,70.15,23900.0,53.3357,53.3433,53.2673,53.3357,23900.0
2015-02-11 10:30:00,70.13,70.13,70.02,70.03,22900.0,53.3205,53.3205,53.2369,53.2445,22900.0
2015-02-11 10:35:00,70.04,70.08,70.01,70.07,22200.0,53.2521,53.2825,53.2293,53.2749,22200.0
2015-02-11 10:40:00,70.06,70.15,70.04,70.04,23100.0,53.2673,53.3357,53.2521,53.2521,23100.0
2015-02-11 10:45:00,70.05,70.07,69.95,69.99,19500.0,53.2597,53.2749,53.1836,53.214,19500.0
2015-02-11 10:50:00,70.0,70.15,70.0,70.15,17800.0,53.2217,53.3357,53.2217,53.3357,17800.0
2015-02-11 10:55:00,70.15,70.19,70.12,70.16,14300.0,53.3357,53.3661,53.3129,53.3433,14300.0
2015-02-11 11:00:00,70.18,70.39,70.18,70.39,13700.0,53.3585,53.5182,53.3585,53.5182,13700.0
2015-02-11 11:05:00,70.39,70.44,70.37,70.4,17000.0,53.5182,53.5562,53.503,53.5258,17000.0
2015-02-11 11:10:00,70.4,70.44,70.38,70.4,16500.0,53.5258,53.5562,53.5106,53.5258,16500.0
2015-02-11 11:15:00,70.4,70.41,70.34,70.36,14600.0,53.5258,53.5334,53.4802,53.4954,14600.0
2015-02-11 11:20:00,70.36,70.39,70.33,70.38,16300.0,53.4954,53.5182,53.4726,53.5106,16300.0
2015-02-11 11:25:00,70.38,70.43,70.34,70.37,12100.0,53.5106,53.5486,53.4802,53.503,12100.0
2015-02-11 11:30:00,70.37,70.37,70.31,70.35,24300.0,53.503,53.503,53.4573,53.4878,24300.0
2015-02-11 11:35:00,70.35,70.4,70.34,70.39,15600.0,53.4878,53.5258,53.4802,53.5182,15600.0
2015-02-11 11:40:00,70.39,70.42,70.34,70.4,10500.0,53.5182,53.541,53.4802,53.5258,10500.0
2015-02-11 11:45:00,70.4,70.42,70.36,70.4,11800.0,53.5258,53.541,53.4954,53.5258,11800.0
2015-02-11 11:50:00,70.4,70.45,70.37,70.42,11900.0,53.5258,53.5638,53.503,53.541,11900.0
2015-02-11 11:55:00,70.41,70.48,70.4,70.42,10900.0,53.5334,53.5866,53.5258,53.541,10900.0
2015-02-11 12:00:00,70.42,70.45,70.38,70.45,12200.0,53.541,53.5638,53.5106,53.5638,12200.0
2015-02-11 12:05:00,70.45,70.5,70.44,70.47,15800.0,53.5638,53.6018,53.5562,53.579,15800.0
2015-02-11 12:10:00,70.47,70.47,70.4,70.46,10200.0,53.579,53.579,53.5258,53.5714,10200.0
2015-02-11 12:15:00,70.45,70.47,70.43,70.44,14400.0,53.5638,53.579,53.5486,53.5562,14400.0
2015-02-11 12:20:00,70.44,70.49,70.41,70.47,17700.0,53.5562,53.5942,53.5334,53.579,17700.0
2015-02-11 12:25:00,70.47,70.48,70.38,70.39,12200.0,53.579,53.5866,53.5106,53.5182,12200.0
2015-02-11 12:30:00,70.39,70.49,70.38,70.47,13600.0,53.5182,53.5942,53.5106,53.579,13600.0
2015-02-11 12:35:00,70.47,70.48,70.42,70.43,10600.0,53.579,53.5866,53.541,53.5486,10600.0
2015-02-11 12:40:00,70.43,70.43,70.29,70.31,9700.0,53.5486,53.5486,53.4421,53.4573,9700.0
2015-02-11 12:45:00,70.3,70.39,70.3,70.39,9200.0,53.4497,53.5182,53.4497,53.5182,9200.0
2015-02-11 12:50:00,70.4,70.42,70.29,70.3,14500.0,53.5258,53.541,53.4421,53.4497,14500.0
2015-02-11 12:55:00,70.3,70.35,70.23,70.29,11300.0,53.4497,53.4878,53.3965,53.4421,11300.0
2015-02-11 13:00:00,70.29,70.32,70.28,70.28,8100.0,53.4421,53.465,53.4345,53.4345,8100.0
2015-02-11 13:05:00,70.27,70.27,70.18,70.2,16900.0,53.4269,53.4269,53.3585,53.3737,16900.0
2015-02-11 13:10:00,70.2,70.23,70.1,70.13,8800.0,53.3737,53.3965,53.2977,53.3205,8800.0
2015-02-11 13:15:00,70.13,70.16,70.04,70.14,12700.0,53.3205,53.3433,53.2521,53.3281,12700.0
2015-02-11 13:20:00,70.13,70.16,70.06,70.16,10000.0,53.3205,53.3433,53.2673,53.3433,10000.0
2015-02-11 13:25:00,70.15,70.17,70.11,70.15,9100.0,53.3357,53.3509,53.3053,53.3357,9100.0
2015-02-11 13:30:00,70.16,70.18,70.09,70.17,8600.0,53.3433,53.3585,53.2901,53.3509,8600.0
2015-02-11 13:35:00,70.16,70.21,70.12,70.16,8800.0,53.3433,53.3813,53.3129,53.3433,8800.0
2015-02-11 13:40:00,70.17,70.17,70.07,70.07,5200.0,53.3509,53.3509,53.2749,53.2749,5200.0
2015-02-11 13:45:00,70.06,70.07,70.02,70.03,5900.0,53.2673,53.2749,53.2369,53.2445,5900.0
2015-02-11 13:50:00,70.03,70.07,70.0,70.02,8700.0,53.2445,53.2749,53.2217,53.2369,8700.0
2015-02-11 13:55:00,70.01,70.29,69.97,70.21,27300.0,53.2293,53.4421,53.1988,53.3813,27300.0
2015-02-11 14:00:00,70.19,70.27,70.12,70.18,21200.0,53.3661,53.4269,53.3129,53.3585,21200.0
2015-02-11 14:05:00,70.2,70.29,70.2,70.28,11300.0,53.3737,53.4421,53.3737,53.4345,11300.0
2015-02-11 14:10:00,70.27,70.34,70.25,70.31,11400.0,53.4269,53.4802,53.4117,53.4573,11400.0
2015-02-11 14:15:00,70.31,70.33,70.25,70.31,8300.0,53.4573,53.4726,53.4117,53.4573,8300.0
2015-02-11 14:20:00,70.31,70.32,70.24,70.28,10500.0,53.4573,53.465,53.4041,53.4345,10500.0
2015-02-11 14:25:00,70.29,70.3,70.18,70.21,14700.0,53.4421,53.4497,53.3585,53.3813,14700.0
2015-02-11 14:30:00,70.22,70.31,70.21,70.25,38700.0,53.3889,53.4573,53.3813,53.4117,38700.0
2015-02-11 14:35:00,70.26,70.27,70.24,70.26,23400.0,53.4193,53.4269,53.4041,53.4193,23400.0
2015-02-11 14:40:00,70.28,70.3,70.23,70.25,27500.0,53.4345,53.4497,53.3965,53.4117,27500.0
2015-02-11 14:45:00,70.25,70.29,70.22,70.22,24800.0,53.4117,53.4421,53.3889,53.3889,24800.0
2015-02-11 14:50:00,70.23,70.32,70.22,70.28,15000.0,53.3965,53.465,53.3889,53.4345,15000.0
2015-02-11 14:55:00,70.28,70.29,70.15,70.2,21600.0,53.4345,53.4421,53.3357,53.3737,21600.0
2015-02-11 15:00:00,70.21,70.23,70.18,70.23,17200.0,53.3813,53.3965,53.3585,53.3965,17200.0
2015-02-11 15:05:00,70.23,70.23,70.15,70.2,27300.0,53.3965,53.3965,53.3357,53.3737,27300.0
2015-02-11 15:10:00,70.2,70.22,70.16,70.2,32700.0,53.3737,53.3889,53.3433,53.3737,32700.0
2015-02-11 15:15:00,70.19,70.27,70.15,70.25,115800.0,53.3661,53.4269,53.3357,53.4117,115800.0
2015-02-11 15:20:00,70.26,70.37,70.26,70.35,38200.0,53.4193,53.503,53.4193,53.4878,38200.0
2015-02-11 15:25:00,70.35,70.55,70.35,70.43,42100.0,53.4878,53.6398,53.4878,53.5486,42100.0
2015-02-11 15:30:00,70.43,70.46,70.3,70.31,69700.0,53.5486,53.5714,53.4497,53.4573,69700.0
2015-02-11 15:35:00,70.31,70.44,70.3,70.43,34000.0,53.4573,53.5562,53.4497,53.5486,34000.0
2015-02-11 15:40:00,70.43,70.46,70.35,70.37,41000.0,53.5486,53.5714,53.4878,53.503,41000.0
2015-02-11 15:45:00,70.36,70.4,70.26,70.29,43300.0,53.4954,53.5258,53.4193,53.4421,43300.0
2015-02-11 15:50:00,70.3,70.32,70.24,70.27,42700.0,53.4497,53.465,53.4041,53.4269,42700.0
2015-02-11 15:55:00,70.27,70.34,70.27,70.3,65100.0,53.4269,53.4802,53.4269,53.4497,65100.0
2015-02-12 09:30:00,70.79,70.79,70.35,70.46,38500.0,53.8223,53.8223,53.4878,53.5714,38500.0
2015-02-12 09:35:00,70.47,70.69,70.45,70.55,24600.0,53.579,53.7463,53.5638,53.6398,24600.0
2015-02-12 09:40:00,70.56,70.68,70.5,70.51,28700.0,53.6474,53.7387,53.6018,53.6094,28700.0
2015-02-12 09:45:00,70.53,70.7,70.53,70.67,19500.0,53.6246,53.7539,53.6246,53.7311,19500.0
2015-02-12 09:50:00,70.7,70.96,70.68,70.86,69600.0,53.7539,53.9515,53.7387,53.8755,69600.0
2015-02-12 09:55:00,70.86,70.89,70.76,70.82,63800.0,53.8755,53.8983,53.7995,53.8451,63800.0
2015-02-12 10:00:00,70.81,70.86,70.77,70.85,20000.0,53.8375,53.8755,53.8071,53.8679,20000.0
2015-02-12 10:05:00,70.86,71.09,70.86,71.02,62000.0,53.8755,54.0504,53.8755,53.9972,62000.0
2015-02-12 10:10:00,71.04,71.08,70.99,70.99,22100.0,54.0124,54.0428,53.9744,53.9744,22100.0
2015-02-12 10:15:00,71.01,71.03,70.93,70.94,21800.0,53.9896,54.0048,53.9287,53.9363,21800.0
2015-02-12 10:20:00,70.95,71.04,70.93,70.99,30300.0,53.9439,54.0124,53.9287,53.9744,30300.0
2015-02-12 10:25:00,71.0,71.0,70.86,70.86,16600.0,53.982,53.982,53.8755,53.8755,16600.0
2015-02-12 10:30:00,70.87,71.05,70.8,70.99,61900.0,53.8831,54.02,53.8299,53.9744,61900.0
2015-02-12 10:35:00,71.01,71.12,70.99,71.12,77100.0,53.9896,54.0732,53.9744,54.0732,77100.0
2015-02-12 10:40:00,71.12,71.17,71.09,71.16,47400.0,54.0732,54.1112,54.0504,54.1036,47400.0
2015-02-12 10:45:00,71.17,71.25,71.13,71.13,53900.0,54.1112,54.172,54.0808,54.0808,53900.0
2015-02-12 10:50:00,71.14,71.24,71.12,71.24,41900.0,54.0884,54.1644,54.0732,54.1644,41900.0
2015-02-12 10:55:00,71.24,71.26,71.05,71.07,31600.0,54.1644,54.1796,54.02,54.0352,31600.0
2015-02-12 11:00:00,71.08,71.15,71.08,71.12,17600.0,54.0428,54.096,54.0428,54.0732,17600.0
2015-02-12 11:05:00,71.13,71.21,71.1,71.2,25200.0,54.0808,54.1416,54.058,54.134,25200.0
2015-02-12 11:10:00,71.19,71.31,71.17,71.18,25300.0,54.1264,54.2177,54.1112,54.1188,25300.0
2015-02-12 11:15:00,71.2,71.23,71.16,71.23,18200.0,54.134,54.1568,54.1036,54.1568,18200.0
2015-02-12 11:20:00,71.21,71.29,71.13,71.18,34700.0,54.1416,54.2025,54.0808,54.1188,34700.0
2015-02-12 11:25:00,71.18,71.23,71.18,71.2,27000.0,54.1188,54.1568,54.1188,54.134,27000.0
2015-02-12 11:30:00,71.19,71.27,71.17,71.25,21300.0,54.1264,54.1872,54.1112,54.172,21300.0
2015-02-12 11:35:00,71.26,71.31,71.24,71.26,16100.0,54.1796,54.2177,54.1644,54.1796,16100.0
2015-02-12 11:40:00,71.26,71.29,71.23,71.28,15700.0,54.1796,54.2025,54.1568,54.1948,15700.0
2015-02-12 11:45:00,71.28,71.33,71.23,71.32,27500.0,54.1948,54.2329,54.1568,54.2253,27500.0
2015-02-12 11:50:00,71.32,71.37,71.31,71.35,26300.0,54.2253,54.2633,54.2177,54.2481,26300.0
2015-02-12 11:55:00,71.35,71.39,71.33,71.35,17500.0,54.2481,54.2785,54.2329,54.2481,17500.0
2015-02-12 12:00:00,71.36,71.41,71.31,71.38,12600.0,54.2557,54.2937,54.2177,54.2709,12600.0
2015-02-12 12:05:00,71.37,71.39,71.29,71.29,29600.0,54.2633,54.2785,54.2025,54.2025,29600.0
2015-02-12 12:10:00,71.29,71.37,71.28,71.34,10500.0,54.2025,54.2633,54.1948,54.2405,10500.0
2015-02-12 12:15:00,71.35,71.43,71.35,71.42,19100.0,54.2481,54.3089,54.2481,54.3013,19100.0
2015-02-12 12:20:00,71.42,71.42,71.28,71.29,14300.0,54.3013,54.3013,54.1948,54.2025,14300.0
2015-02-12 12:25:00,71.3,71.31,71.25,71.26,10400.0,54.2101,54.2177,54.172,54.1796,10400.0
2015-02-12 12:30:00,71.28,71.34,71.27,71.27,8300.0,54.1948,54.2405,54.1872,54.1872,8300.0
2015-02-12 12:35:00,71.29,71.32,71.29,71.3,7900.0,54.2025,54.2253,54.2025,54.2101,7900.0
2015-02-12 12:40:00,71.3,71.33,71.15,71.16,20300.0,54.2101,54.2329,54.096,54.1036,20300.0
2015-02-12 12:45:00,71.15,71.21,71.13,71.19,13700.0,54.096,54.1416,54.0808,54.1264,13700.0
2015-02-12 12:50:00,71.19,71.24,71.17,71.23,10300.0,54.1264,54.1644,54.1112,54.1568,10300.0
2015-02-12 12:55:00,71.23,71.34,71.22,71.34,13200.0,54.1568,54.2405,54.1492,54.2405,13200.0
2015-02-12 13:00:00,71.33,71.4,71.32,71.36,10300.0,54.2329,54.2861,54.2253,54.2557,10300.0
2015-02-12 13:05:00,71.37,71.4,71.23,71.25,30300.0,54.2633,54.2861,54.1568,54.172,30300.0
2015-02-12 13:10:00,71.25,71.37,71.25,71.34,7400.0,54.172,54.2633,54.172,54.2405,7400.0
2015-02-12 13:15:00,71.34,71.41,71.34,71.41,45500.0,54.2405,54.2937,54.2405,54.2937,45500.0
2015-02-12 13:20:00,71.39,71.44,71.36,71.41,11100.0,54.2785,54.3165,54.2557,54.2937,11100.0
2015-02-12 13:25:00,71.38,71.47,71.38,71.47,7700.0,54.2709,54.3393,54.2709,54.3393,7700.0
2015-02-12 13:30:00,71.47,71.56,71.47,71.55,16400.0,54.3393,54.4077,54.3393,54.4001,16400.0
2015-02-12 13:35:00,71.56,71.58,71.53,71.58,12900.0,54.4077,54.4229,54.3849,54.4229,12900.0
2015-02-12 13:40:00,71.57,71.61,71.56,71.59,13100.0,54.4153,54.4457,54.4077,54.4305,13100.0
2015-02-12 13:45:00,71.59,71.6,71.51,71.52,14200.0,54.4305,54.4381,54.3697,54.3773,14200.0
2015-02-12 13:50:00,71.53,71.59,71.49,71.58,25000.0,54.3849,54.4305,54.3545,54.4229,25000.0
2015-02-12 13:55:00,71.59,71.64,71.58,71.64,22200.0,54.4305,54.4686,54.4229,54.4686,22200.0
2015-02-12 14:00:00,71.62,71.63,71.56,71.57,29800.0,54.4534,54.461,54.4077,54.4153,29800.0
2015-02-12 14:05:00,71.58,71.68,71.57,71.68,11300.0,54.4229,54.499,54.4153,54.499,11300.0
2015-02-12 14:10:00,71.67,71.7,71.62,71.7,29600.0,54.4914,54.5142,54.4534,54.5142,29600.0
2015-02-12 14:15:00,71.69,71.69,71.63,71.66,21100.0,54.5066,54.5066,54.461,54.4838,21100.0
2015-02-12 14:20:00,71.66,71.68,71.57,71.57,16000.0,54.4838,54.499,54.4153,54.4153,16000.0
2015-02-12 14:25:00,71.57,71.63,71.56,71.62,28800.0,54.4153,54.461,54.4077,54.4534,28800.0
2015-02-12 14:30:00,71.61,71.66,71.6,71.64,13700.0,54.4457,54.4838,54.4381,54.4686,13700.0
2015-02-12 14:35:00,71.64,71.64,71.59,71.6,17000.0,54.4686,54.4686,54.4305,54.4381,17000.0
2015-02-12 14:40:00,71.6,71.68,71.58,71.67,22200.0,54.4381,54.499,54.4229,54.4914,22200.0
2015-02-12 14:45:00,71.67,71.76,71.67,71.72,18900.0,54.4914,54.5598,54.4914,54.5294,18900.0
2015-02-12 14:50:00,71.72,71.72,71.65,71.68,12100.0,54.5294,54.5294,54.4762,54.499,12100.0
2015-02-12 14:55:00,71.68,71.79,71.67,71.77,24200.0,54.499,54.5826,54.4914,54.5674,24200.0
2015-02-12 15:00:00,71.77,71.78,71.68,71.74,38400.0,54.5674,54.575,54.499,54.5446,38400.0
2015-02-12 15:05:00,71.73,71.8,71.71,71.73,35100.0,54.537,54.5902,54.5218,54.537,35100.0
2015-02-12 15:10:00,71.73,71.82,71.7,71.81,39300.0,54.537,54.6054,54.5142,54.5978,39300.0
2015-02-12 15:15:00,71.81,71.84,71.77,71.84,23000.0,54.5978,54.6206,54.5674,54.6206,23000.0
2015-02-12 15:20:00,71.84,71.85,71.77,71.77,23600.0,54.6206,54.6282,54.5674,54.5674,23600.0
2015-02-12 15:25:00,71.77,71.81,71.72,71.72,20900.0,54.5674,54.5978,54.5294,54.5294,20900.0
2015-02-12 15:30:00,71.73,71.74,71.68,71.69,46100.0,54.537,54.5446,54.499,54.5066,46100.0
2015-02-12 15:35:00,71.69,71.7,71.63,71.66,40600.0,54.5066,54.5142,54.461,54.4838,40600.0
2015-02-12 15:40:00,71.65,71.71,71.65,71.65,54400.0,54.4762,54.5218,54.4762,54.4762,54400.0
2015-02-12 15:45:00,71.64,71.68,71.61,71.67,92300.0,54.4686,54.499,54.4457,54.4914,92300.0
2015-02-12 15:50:00,71.67,71.67,71.6,71.6,78700.0,54.4914,54.4914,54.4381,54.4381,78700.0
2015-02-12 15:55:00,71.6,71.67,71.58,71.65,199100.0,54.4381,54.4914,54.4229,54.4762,199100.0
2015-02-13 09:30:00,71.63,71.9,71.45,71.73,59200.0,54.461,54.6662,54.3241,54.537,59200.0
2015-02-13 09:35:00,71.73,72.28,71.73,72.28,49300.0,54.537,54.9552,54.537,54.9552,49300.0
2015-02-13 09:40:00,72.25,72.42,72.21,72.35,27600.0,54.9323,55.0616,54.9019,55.0084,27600.0
2015-02-13 09:45:00,72.33,72.41,72.26,72.34,15500.0,54.9932,55.054,54.94,55.0008,15500.0
2015-02-13 09:50:00,72.38,72.51,72.34,72.48,62100.0,55.0312,55.13,55.0008,55.1072,62100.0
2015-02-13 09:55:00,72.49,72.67,72.47,72.65,54000.0,55.1148,55.2517,55.0996,55.2365,54000.0
2015-02-13 10:00:00,72.65,72.7,72.57,72.65,93800.0,55.2365,55.2745,55.1756,55.2365,93800.0
2015-02-13 10:05:00,72.65,72.67,72.49,72.52,74200.0,55.2365,55.2517,55.1148,55.1376,74200.0
2015-02-13 10:10:00,72.51,72.51,72.42,72.49,60900.0,55.13,55.13,55.0616,55.1148,60900.0
2015-02-13 10:15:00,72.48,72.56,72.45,72.49,34800.0,55.1072,55.168,55.0844,55.1148,34800.0
2015-02-13 10:20:00,72.49,72.52,72.42,72.44,23300.0,55.1148,55.1376,55.0616,55.0768,23300.0
2015-02-13 10:25:00,72.42,72.59,72.42,72.57,37400.0,55.0616,55.1909,55.0616,55.1756,37400.0
2015-02-13 10:30:00,72.54,72.59,72.5,72.53,53900.0,55.1528,55.1909,55.1224,55.1452,53900.0
2015-02-13 10:35:00,72.52,72.65,72.51,72.58,69600.0,55.1376,55.2365,55.13,55.1832,69600.0
2015-02-13 10:40:00,72.56,72.57,72.51,72.52,19600.0,55.168,55.1756,55.13,55.1376,19600.0
2015-02-13 10:45:00,72.53,72.57,72.5,72.53,39000.0,55.1452,55.1756,55.1224,55.1452,39000.0
2015-02-13 10:50:00,72.52,72.56,72.51,72.55,30000.0,55.1376,55.168,55.13,55.1604,30000.0
2015-02-13 10:55:00,72.54,72.55,72.43,72.44,28200.0,55.1528,55.1604,55.0692,55.0768,28200.0
2015-02-13 11:00:00,72.44,72.52,72.43,72.51,52200.0,55.0768,55.1376,55.0692,55.13,52200.0
2015-02-13 11:05:00,72.51,72.51,72.41,72.43,21000.0,55.13,55.13,55.054,55.0692,21000.0
2015-02-13 11:10:00,72.42,72.44,72.36,72.42,20200.0,55.0616,55.0768,55.016,55.0616,20200.0
2015-02-13 11:15:00,72.42,72.45,72.33,72.4,19300.0,55.0616,55.0844,54.9932,55.0464,19300.0
2015-02-13 11:20:00,72.4,72.4,72.25,72.27,17800.0,55.0464,55.0464,54.9323,54.9476,17800.0
2015-02-13 11:25:00,72.28,72.37,72.25,72.37,53100.0,54.9552,55.0236,54.9323,55.0236,53100.0
2015-02-13 11:30:00,72.38,72.47,72.38,72.43,29800.0,55.0312,55.0996,55.0312,55.0692,29800.0
2015-02-13 11:35:00,72.43,72.44,72.33,72.4,49200.0,55.0692,55.0768,54.9932,55.0464,49200.0
2015-02-13 11:40:00,72.4,72.55,72.4,72.5,30300.0,55.0464,55.1604,55.0464,55.1224,30300.0
2015-02-13 11:45:00,72.5,72.5,72.38,72.41,30300.0,55.1224,55.1224,55.0312,55.054,30300.0
2015-02-13 11:50:00,72.42,72.47,72.39,72.46,20400.0,55.0616,55.0996,55.0388,55.092,20400.0
2015-02-13 11:55:00,72.46,72.51,72.46,72.48,33100.0,55.092,55.13,55.092,55.1072,33100.0
2015-02-13 12:00:00,72.48,72.49,72.4,72.43,12400.0,55.1072,55.1148,55.0464,55.0692,12400.0
2015-02-13 12:05:00,72.42,72.49,72.38,72.46,25200.0,55.0616,55.1148,55.0312,55.092,25200.0
2015-02-13 12:10:00,72.45,72.5,72.44,72.5,15700.0,55.0844,55.1224,55.0768,55.1224,15700.0
2015-02-13 12:15:00,72.5,72.5,72.46,72.47,12700.0,55.1224,55.1224,55.092,55.0996,12700.0
2015-02-13 12:20:00,72.47,72.51,72.44,72.5,14800.0,55.0996,55.13,55.0768,55.1224,14800.0
2015-02-13 12:25:00,72.5,72.5,72.44,72.46,16900.0,55.1224,55.1224,55.0768,55.092,16900.0
2015-02-13 12:30:00,72.45,72.51,72.41,72.41,88300.0,55.0844,55.13,55.054,55.054,88300.0
2015-02-13 12:35:00,72.4,72.41,72.37,72.37,7800.0,55.0464,55.054,55.0236,55.0236,7800.0
2015-02-13 12:40:00,72.36,72.39,72.36,72.38,10100.0,55.016,55.0388,55.016,55.0312,10100.0
2015-02-13 12:45:00,72.36,72.36,72.3,72.3,11500.0,55.016,55.016,54.9704,54.9704,11500.0
2015-02-13 12:50:00,72.29,72.3,72.25,72.25,9600.0,54.9628,54.9704,54.9323,54.9323,9600.0
2015-02-13 12:55:00,72.25,72.28,72.24,72.24,7900.0,54.9323,54.9552,54.9247,54.9247,7900.0
2015-02-13 13:00:00,72.24,72.33,72.23,72.32,16200.0,54.9247,54.9932,54.9171,54.9856,16200.0
2015-02-13 13:05:00,72.33,72.44,72.33,72.44,13300.0,54.9932,55.0768,54.9932,55.0768,13300.0
2015-02-13 13:10:00,72.44,72.46,72.42,72.46,6500.0,55.0768,55.092,55.0616,55.092,6500.0
2015-02-13 13:15:00,72.44,72.58,72.44,72.57,23900.0,55.0768,55.1832,55.0768,55.1756,23900.0
2015-02-13 13:20:00,72.56,72.58,72.54,72.54,10400.0,55.168,55.1832,55.1528,55.1528,10400.0
2015-02-13 13:25:00,72.55,72.56,72.48,72.52,22700.0,55.1604,55.168,55.1072,55.1376,22700.0
2015-02-13 13:30:00,72.52,72.53,72.47,72.5,70400.0,55.1376,55.1452,55.0996,55.1224,70400.0
2015-02-13 13:35:00,72.5,72.51,72.29,72.37,21000.0,55.1224,55.13,54.9628,55.0236,21000.0
2015-02-13 13:40:00,72.38,72.4,72.3,72.34,18000.0,55.0312,55.0464,54.9704,55.0008,18000.0
2015-02-13 13:45:00,72.34,72.42,72.33,72.42,17500.0,55.0008,55.0616,54.9932,55.0616,17500.0
2015-02-13 13:50:00,72.41,72.47,72.41,72.46,15700.0,55.054,55.0996,55.054,55.092,15700.0
2015-02-13 13:55:00,72.46,72.47,72.37,72.38,17600.0,55.092,55.0996,55.0236,55.0312,17600.0
2015-02-13 14:00:00,72.37,72.47,72.36,72.45,21500.0,55.0236,55.0996,55.016,55.0844,21500.0
2015-02-13 14:05:00,72.45,72.49,72.43,72.48,18500.0,55.0844,55.1148,55.0692,55.1072,18500.0
2015-02-13 14:10:00,72.46,72.49,72.43,72.44,27700.0,55.092,55.1148,55.0692,55.0768,27700.0
2015-02-13 14:15:00,72.44,72.48,72.42,72.46,22600.0,55.0768,55.1072,55.0616,55.092,22600.0
2015-02-13 14:20:00,72.47,72.52,72.46,72.52,17800.0,55.0996,55.1376,55.092,55.1376,17800.0
2015-02-13 14:25:00,72.52,72.61,72.51,72.61,16400.0,55.1376,55.2061,55.13,55.2061,16400.0
2015-02-13 14:30:00,72.58,72.58,72.53,72.53,33800.0,55.1832,55.1832,55.1452,55.1452,33800.0
2015-02-13 14:35:00,72.51,72.52,72.46,72.48,10200.0,55.13,55.1376,55.092,55.1072,10200.0
2015-02-13 14:40:00,72.48,72.53,72.46,72.5,16500.0,55.1072,55.1452,55.092,55.1224,16500.0
2015-02-13 14:45:00,72.5,72.59,72.49,72.53,15400.0,55.1224,55.1909,55.1148,55.1452,15400.0
2015-02-13 14:50:00,72.51,72.58,72.5,72.58,11200.0,55.13,55.1832,55.1224,55.1832,11200.0
2015-02-13 14:55:00,72.58,72.6,72.53,72.56,13000.0,55.1832,55.1985,55.1452,55.168,13000.0
2015-02-13 15:00:00,72.56,72.56,72.5,72.54,18600.0,55.168,55.168,55.1224,55.1528,18600.0
2015-02-13 15:05:00,72.55,72.65,72.55,72.57,30300.0,55.1604,55.2365,55.1604,55.1756,30300.0
2015-02-13 15:10:00,72.58,72.69,72.58,72.69,29600.0,55.1832,55.2669,55.1832,55.2669,29600.0
2015-02-13 15:15:00,72.67,72.68,72.61,72.61,38900.0,55.2517,55.2593,55.2061,55.2061,38900.0
2015-02-13 15:20:00,72.62,72.64,72.55,72.64,41900.0,55.2137,55.2289,55.1604,55.2289,41900.0
2015-02-13 15:25:00,72.63,72.71,72.62,72.69,47000.0,55.2213,55.2821,55.2137,55.2669,47000.0
2015-02-13 15:30:00,72.69,72.71,72.65,72.68,59900.0,55.2669,55.2821,55.2365,55.2593,59900.0
2015-02-13 15:35:00,72.67,72.71,72.65,72.65,58500.0,55.2517,55.2821,55.2365,55.2365,58500.0
2015-02-13 15:40:00,72.66,72.66,72.57,72.61,99100.0,55.2441,55.2441,55.1756,55.2061,99100.0
2015-02-13 15:45:00,72.61,72.64,72.57,72.59,69500.0,55.2061,55.2289,55.1756,55.1909,69500.0
2015-02-13 15:50:00,72.6,72.6,72.52,72.53,81400.0,55.1985,55.1985,55.1376,55.1452,81400.0
2015-02-13 15:55:00,72.53,72.56,72.52,72.55,145300.0,55.1452,55.168,55.1376,55.1604,145300.0
2015-02-17 09:30:00,72.37,72.37,72.06,72.13,81200.0,55.0236,55.0236,54.7879,54.8411,81200.0
2015-02-17 09:35:00,72.11,72.14,71.92,71.97,19200.0,54.8259,54.8487,54.6814,54.7195,19200.0
2015-02-17 09:40:00,71.96,71.96,71.71,71.77,14000.0,54.7119,54.7119,54.5218,54.5674,14000.0
2015-02-17 09:45:00,71.76,71.88,71.67,71.68,17300.0,54.5598,54.651,54.4914,54.499,17300.0
2015-02-17 09:50:00,71.66,71.73,71.6,71.68,21000.0,54.4838,54.537,54.4381,54.499,21000.0
2015-02-17 09:55:00,71.68,71.77,71.61,71.77,17900.0,54.499,54.5674,54.4457,54.5674,17900.0
2015-02-17 10:00:00,71.79,71.82,71.7,71.81,25500.0,54.5826,54.6054,54.5142,54.5978,25500.0
2015-02-17 10:05:00,71.81,71.95,71.8,71.9,16800.0,54.5978,54.7043,54.5902,54.6662,16800.0
2015-02-17 10:10:00,71.89,72.0,71.85,71.98,16600.0,54.6586,54.7423,54.6282,54.7271,16600.0
2015-02-17 10:15:00,71.99,71.99,71.77,71.78,12100.0,54.7347,54.7347,54.5674,54.575,12100.0
2015-02-17 10:20:00,71.75,71.77,71.64,71.66,12100.0,54.5522,54.5674,54.4686,54.4838,12100.0
2015-02-17 10:25:00,71.65,71.65,71.57,71.61,14200.0,54.4762,54.4762,54.4153,54.4457,14200.0
2015-02-17 10:30:00,71.61,71.77,71.61,71.75,13600.0,54.4457,54.5674,54.4457,54.5522,13600.0
2015-02-17 10:35:00,71.74,71.79,71.67,71.69,13600.0,54.5446,54.5826,54.4914,54.5066,13600.0
2015-02-17 10:40:00,71.7,71.71,71.63,71.66,15600.0,54.5142,54.5218,54.461,54.4838,15600.0
2015-02-17 10:45:00,71.67,71.67,71.53,71.62,19000.0,54.4914,54.4914,54.3849,54.4534,19000.0
2015-02-17 10:50:00,71.63,71.69,71.63,71.64,19700.0,54.461,54.5066,54.461,54.4686,19700.0
2015-02-17 10:55:00,71.63,71.65,71.59,71.65,18800.0,54.461,54.4762,54.4305,54.4762,18800.0
2015-02-17 11:00:00,71.65,71.75,71.65,71.73,23900.0,54.4762,54.5522,54.4762,54.537,23900.0
2015-02-17 11:05:00,71.72,71.85,71.72,71.84,23100.0,54.5294,54.6282,54.5294,54.6206,23100.0
2015-02-17 11:10:00,71.84,71.85,71.79,71.83,15600.0,54.6206,54.6282,54.5826,54.613,15600.0
2015-02-17 11:15:00,71.85,71.88,71.84,71.84,7600.0,54.6282,54.651,54.6206,54.6206,7600.0
2015-02-17 11:20:00,71.86,71.98,71.85,71.97,25600.0,54.6358,54.7271,54.6282,54.7195,25600.0
2015-02-17 11:25:00,71.98,71.98,71.9,71.95,15400.0,54.7271,54.7271,54.6662,54.7043,15400.0
2015-02-17 11:30:00,71.95,72.0,71.93,72.0,16200.0,54.7043,54.7423,54.689,54.7423,16200.0
2015-02-17 11:35:00,72.0,72.03,71.97,71.97,9700.0,54.7423,54.7651,54.7195,54.7195,9700.0
2015-02-17 11:40:00,71.99,72.03,71.96,71.99,14700.0,54.7347,54.7651,54.7119,54.7347,14700.0
2015-02-17 11:45:00,72.0,72.02,71.97,71.97,10000.0,54.7423,54.7575,54.7195,54.7195,10000.0
2015-02-17 11:50:00,71.97,72.04,71.97,72.0,14100.0,54.7195,54.7727,54.7195,54.7423,14100.0
2015-02-17 11:55:00,71.99,72.0,71.92,71.97,10700.0,54.7347,54.7423,54.6814,54.7195,10700.0
2015-02-17 12:00:00,71.98,72.03,71.98,72.01,11600.0,54.7271,54.7651,54.7271,54.7499,11600.0
2015-02-17 12:05:00,71.99,72.01,71.97,71.99,11600.0,54.7347,54.7499,54.7195,54.7347,11600.0
2015-02-17 12:10:00,72.0,72.01,71.97,72.01,13000.0,54.7423,54.7499,54.7195,54.7499,13000.0
2015-02-17 12:15:00,72.02,72.04,71.99,72.0,10500.0,54.7575,54.7727,54.7347,54.7423,10500.0
2015-02-17 12:20:00,71.99,72.03,71.97,72.03,13200.0,54.7347,54.7651,54.7195,54.7651,13200.0
2015-02-17 12:25:00,72.04,72.04,72.0,72.02,7500.0,54.7727,54.7727,54.7423,54.7575,7500.0
2015-02-17 12:30:00,72.01,72.13,72.01,72.11,9900.0,54.7499,54.8411,54.7499,54.8259,9900.0
2015-02-17 12:35:00,72.1,72.18,72.1,72.18,7100.0,54.8183,54.8791,54.8183,54.8791,7100.0
2015-02-17 12:40:00,72.17,72.18,72.14,72.14,14500.0,54.8715,54.8791,54.8487,54.8487,14500.0
2015-02-17 12:45:00,72.15,72.22,72.12,72.18,37200.0,54.8563,54.9095,54.8335,54.8791,37200.0
2015-02-17 12:50:00,72.19,72.21,72.15,72.16,14400.0,54.8867,54.9019,54.8563,54.8639,14400.0
2015-02-17 12:55:00,72.15,72.16,72.06,72.12,23700.0,54.8563,54.8639,54.7879,54.8335,23700.0
2015-02-17 13:00:00,72.13,72.16,72.08,72.16,11800.0,54.8411,54.8639,54.8031,54.8639,11800.0
2015-02-17 13:05:00,72.16,72.16,72.05,72.07,19600.0,54.8639,54.8639,54.7803,54.7955,19600.0
2015-02-17 13:10:00,72.1,72.1,72.05,72.1,5600.0,54.8183,54.8183,54.7803,54.8183,5600.0
2015-02-17 13:15:00,72.08,72.17,72.08,72.14,7100.0,54.8031,54.8715,54.8031,54.8487,7100.0
2015-02-17 13:20:00,72.15,72.29,72.14,72.24,8600.0,54.8563,54.9628,54.8487,54.9247,8600.0
2015-02-17 13:25:00,72.22,72.26,72.22,72.26,5900.0,54.9095,54.94,54.9095,54.94,5900.0
2015-02-17 13:30:00,72.26,72.31,72.26,72.29,12500.0,54.94,54.978,54.94,54.9628,12500.0
2015-02-17 13:35:00,72.3,72.3,72.25,72.25,7700.0,54.9704,54.9704,54.9323,54.9323,7700.0
2015-02-17 13:40:00,72.24,72.26,72.22,72.23,5900.0,54.9247,54.94,54.9095,54.9171,5900.0
2015-02-17 13:45:00,72.24,72.26,72.21,72.21,6600.0,54.9247,54.94,54.9019,54.9019,6600.0
2015-02-17 13:50:00,72.23,72.23,72.12,72.17,16100.0,54.9171,54.9171,54.8335,54.8715,16100.0
2015-02-17 13:55:00,72.18,72.21,72.17,72.18,13800.0,54.8791,54.9019,54.8715,54.8791,13800.0
2015-02-17 14:00:00,72.21,72.21,71.99,72.03,55300.0,54.9019,54.9019,54.7347,54.7651,55300.0
2015-02-17 14:05:00,72.03,72.14,72.02,72.11,16400.0,54.7651,54.8487,54.7575,54.8259,16400.0
2015-02-17 14:10:00,72.11,72.15,72.1,72.14,12100.0,54.8259,54.8563,54.8183,54.8487,12100.0
2015-02-17 14:15:00,72.14,72.15,72.04,72.06,23300.0,54.8487,54.8563,54.7727,54.7879,23300.0
2015-02-17 14:20:00,72.06,72.11,72.05,72.05,18200.0,54.7879,54.8259,54.7803,54.7803,18200.0
2015-02-17 14:25:00,72.05,72.06,71.95,72.01,27100.0,54.7803,54.7879,54.7043,54.7499,27100.0
2015-02-17 14:30:00,72.02,72.12,72.02,72.12,16800.0,54.7575,54.8335,54.7575,54.8335,16800.0
2015-02-17 14:35:00,72.13,72.17,72.13,72.15,12900.0,54.8411,54.8715,54.8411,54.8563,12900.0
2015-02-17 14:40:00,72.15,72.21,72.15,72.2,13900.0,54.8563,54.9019,54.8563,54.8943,13900.0
2015-02-17 14:45:00,72.21,72.24,72.2,72.21,9200.0,54.9019,54.9247,54.8943,54.9019,9200.0
2015-02-17 14:50:00,72.22,72.3,72.22,72.23,16200.0,54.9095,54.9704,54.9095,54.9171,16200.0
2015-02-17 14:55:00,72.23,72.24,72.15,72.18,13700.0,54.9171,54.9247,54.8563,54.8791,13700.0
2015-02-17 15:00:00,72.17,72.2,72.11,72.17,24700.0,54.8715,54.8943,54.8259,54.8715,24700.0
2015-02-17 15:05:00,72.17,72.2,72.16,72.18,19300.0,54.8715,54.8943,54.8639,54.8791,19300.0
2015-02-17 15:10:00,72.18,72.22,72.17,72.17,17700.0,54.8791,54.9095,54.8715,54.8715,17700.0
2015-02-17 15:15:00,72.17,72.17,72.04,72.06,30400.0,54.8715,54.8715,54.7727,54.7879,30400.0
2015-02-17 15:20:00,72.05,72.07,71.96,72.05,21100.0,54.7803,54.7955,54.7119,54.7803,21100.0
2015-02-17 15:25:00,72.04,72.09,72.01,72.06,15600.0,54.7727,54.8107,54.7499,54.7879,15600.0
2015-02-17 15:30:00,72.06,72.09,71.99,72.07,38100.0,54.7879,54.8107,54.7347,54.7955,38100.0
2015-02-17 15:35:00,72.07,72.15,72.04,72.11,33600.0,54.7955,54.8563,54.7727,54.8259,33600.0
2015-02-17 15:40:00,72.11,72.16,72.09,72.1,27700.0,54.8259,54.8639,54.8107,54.8183,27700.0
2015-02-17 15:45:00,72.09,72.11,72.01,72.06,46600.0,54.8107,54.8259,54.7499,54.7879,46600.0
2015-02-17 15:50:00,72.07,72.07,71.99,71.99,65400.0,54.7955,54.7955,54.7347,54.7347,65400.0
2015-02-17 15:55:00,72.0,72.12,71.98,72.11,101600.0,54.7423,54.8335,54.7271,54.8259,101600.0
2015-02-18 09:30:00,72.08,72.16,71.73,71.9,31200.0,54.8031,54.8639,54.537,54.6662,31200.0
2015-02-18 09:35:00,71.93,72.16,71.92,72.12,17300.0,54.689,54.8639,54.6814,54.8335,17300.0
2015-02-18 09:40:00,72.16,72.45,72.16,72.45,12100.0,54.8639,55.0844,54.8639,55.0844,12100.0
2015-02-18 09:45:00,72.4,72.51,72.35,72.5,16700.0,55.0464,55.13,55.0084,55.1224,16700.0
2015-02-18 09:50:00,72.48,72.49,72.25,72.25,17200.0,55.1072,55.1148,54.9323,54.9323,17200.0
2015-02-18 09:55:00,72.3,72.34,72.23,72.34,10400.0,54.9704,55.0008,54.9171,55.0008,10400.0
2015-02-18 10:00:00,72.35,72.37,72.24,72.36,19500.0,55.0084,55.0236,54.9247,55.016,19500.0
2015-02-18 10:05:00,72.35,72.48,72.31,72.48,15600.0,55.0084,55.1072,54.978,55.1072,15600.0
2015-02-18 10:10:00,72.46,72.49,72.32,72.39,19400.0,55.092,55.1148,54.9856,55.0388,19400.0
2015-02-18 10:15:00,72.38,72.49,72.36,72.46,7100.0,55.0312,55.1148,55.016,55.092,7100.0
2015-02-18 10:20:00,72.46,72.51,72.35,72.42,18300.0,55.092,55.13,55.0084,55.0616,18300.0
2015-02-18 10:25:00,72.41,72.43,72.39,72.41,8000.0,55.054,55.0692,55.0388,55.054,8000.0
2015-02-18 10:30:00,72.4,72.41,72.34,72.36,16600.0,55.0464,55.054,55.0008,55.016,16600.0
2015-02-18 10:35:00,72.36,72.45,72.36,72.45,6500.0,55.016,55.0844,55.016,55.0844,6500.0
2015-02-18 10:40:00,72.45,72.51,72.45,72.48,14200.0,55.0844,55.13,55.0844,55.1072,14200.0
2015-02-18 10:45:00,72.48,72.5,72.46,72.48,9900.0,55.1072,55.1224,55.092,55.1072,9900.0
2015-02-18 10:50:00,72.48,72.51,72.46,72.49,32600.0,55.1072,55.13,55.092,55.1148,32600.0
2015-02-18 10:55:00,72.49,72.52,72.48,72.51,24800.0,55.1148,55.1376,55.1072,55.13,24800.0
2015-02-18 11:00:00,72.51,72.54,72.47,72.5,24100.0,55.13,55.1528,55.0996,55.1224,24100.0
2015-02-18 11:05:00,72.51,72.51,72.48,72.48,11000.0,55.13,55.13,55.1072,55.1072,11000.0
2015-02-18 11:10:00,72.48,72.53,72.47,72.53,8800.0,55.1072,55.1452,55.0996,55.1452,8800.0
2015-02-18 11:15:00,72.53,72.6,72.52,72.6,15200.0,55.1452,55.1985,55.1376,55.1985,15200.0
2015-02-18 11:20:00,72.6,72.7,72.59,72.7,24400.0,55.1985,55.2745,55.1909,55.2745,24400.0
2015-02-18 11:25:00,72.69,72.74,72.68,72.73,13900.0,55.2669,55.3049,55.2593,55.2973,13900.0
2015-02-18 11:30:00,72.73,72.78,72.73,72.77,15200.0,55.2973,55.3353,55.2973,55.3277,15200.0
2015-02-18 11:35:00,72.75,72.76,72.7,72.71,10600.0,55.3125,55.3201,55.2745,55.2821,10600.0
2015-02-18 11:40:00,72.7,72.7,72.54,72.54,25500.0,55.2745,55.2745,55.1528,55.1528,25500.0
2015-02-18 11:45:00,72.55,72.56,72.45,72.47,9100.0,55.1604,55.168,55.0844,55.0996,9100.0
2015-02-18 11:50:00,72.46,72.47,72.34,72.35,20300.0,55.092,55.0996,55.0008,55.0084,20300.0
2015-02-18 11:55:00,72.35,72.38,72.34,72.34,12700.0,55.0084,55.0312,55.0008,55.0008,12700.0
2015-02-18 12:00:00,72.35,72.55,72.34,72.52,39400.0,55.0084,55.1604,55.0008,55.1376,39400.0
2015-02-18 12:05:00,72.52,72.6,72.52,72.56,43900.0,55.1376,55.1985,55.1376,55.168,43900.0
2015-02-18 12:10:00,72.56,72.56,72.53,72.54,7700.0,55.168,55.168,55.1452,55.1528,7700.0
2015-02-18 12:15:00,72.53,72.57,72.52,72.55,11900.0,55.1452,55.1756,55.1376,55.1604,11900.0
2015-02-18 12:20:00,72.55,72.56,72.44,72.44,7800.0,55.1604,55.168,55.0768,55.0768,7800.0
2015-02-18 12:25:00,72.46,72.46,72.38,72.38,7700.0,55.092,55.092,55.0312,55.0312,7700.0
2015-02-18 12:30:00,72.38,72.38,72.35,72.38,10800.0,55.0312,55.0312,55.0084,55.0312,10800.0
2015-02-18 12:35:00,72.38,72.42,72.38,72.41,28000.0,55.0312,55.0616,55.0312,55.054,28000.0
2015-02-18 12:40:00,72.41,72.41,72.33,72.34,17300.0,55.054,55.054,54.9932,55.0008,17300.0
2015-02-18 12:45:00,72.34,72.4,72.34,72.37,12500.0,55.0008,55.0464,55.0008,55.0236,12500.0
2015-02-18 12:50:00,72.38,72.41,72.37,72.4,15200.0,55.0312,55.054,55.0236,55.0464,15200.0
2015-02-18 12:55:00,72.39,72.5,72.38,72.48,31700.0,55.0388,55.1224,55.0312,55.1072,31700.0
2015-02-18 13:00:00,72.49,72.57,72.48,72.56,24500.0,55.1148,55.1756,55.1072,55.168,24500.0
2015-02-18 13:05:00,72.56,72.56,72.54,72.56,14500.0,55.168,55.168,55.1528,55.168,14500.0
2015-02-18 13:10:00,72.56,72.56,72.53,72.53,22400.0,55.168,55.168,55.1452,55.1452,22400.0
2015-02-18 13:15:00,72.53,72.56,72.53,72.55,14500.0,55.1452,55.168,55.1452,55.1604,14500.0
2015-02-18 13:20:00,72.55,72.56,72.5,72.51,13900.0,55.1604,55.168,55.1224,55.13,13900.0
2015-02-18 13:25:00,72.5,72.51,72.45,72.46,7500.0,55.1224,55.13,55.0844,55.092,7500.0
2015-02-18 13:30:00,72.48,72.52,72.47,72.47,25000.0,55.1072,55.1376,55.0996,55.0996,25000.0
2015-02-18 13:35:00,72.47,72.47,72.39,72.4,12300.0,55.0996,55.0996,55.0388,55.0464,12300.0
2015-02-18 13:40:00,72.39,72.41,72.38,72.38,7200.0,55.0388,55.054,55.0312,55.0312,7200.0
2015-02-18 13:45:00,72.38,72.46,72.38,72.45,14800.0,55.0312,55.092,55.0312,55.0844,14800.0
2015-02-18 13:50:00,72.44,72.49,72.42,72.44,11400.0,55.0768,55.1148,55.0616,55.0768,11400.0
2015-02-18 13:55:00,72.44,72.45,72.41,72.41,5700.0,55.0768,55.0844,55.054,55.054,5700.0
2015-02-18 14:00:00,72.42,72.65,72.42,72.55,23100.0,55.0616,55.2365,55.0616,55.1604,23100.0
2015-02-18 14:05:00,72.53,72.65,72.52,72.54,26400.0,55.1452,55.2365,55.1376,55.1528,26400.0
2015-02-18 14:10:00,72.54,72.56,72.49,72.51,5800.0,55.1528,55.168,55.1148,55.13,5800.0
2015-02-18 14:15:00,72.5,72.53,72.4,72.41,8500.0,55.1224,55.1452,55.0464,55.054,8500.0
2015-02-18 14:20:00,72.42,72.43,72.35,72.36,4300.0,55.0616,55.0692,55.0084,55.016,4300.0
2015-02-18 14:25:00,72.38,72.41,72.23,72.29,9300.0,55.0312,55.054,54.9171,54.9628,9300.0
2015-02-18 14:30:00,72.31,72.39,72.3,72.35,8700.0,54.978,55.0388,54.9704,55.0084,8700.0
2015-02-18 14:35:00,72.34,72.35,72.3,72.31,5400.0,55.0008,55.0084,54.9704,54.978,5400.0
2015-02-18 14:40:00,72.3,72.31,72.22,72.31,8200.0,54.9704,54.978,54.9095,54.978,8200.0
2015-02-18 14:45:00,72.31,72.31,72.21,72.22,11900.0,54.978,54.978,54.9019,54.9095,11900.0
2015-02-18 14:50:00,72.22,72.24,72.14,72.17,29200.0,54.9095,54.9247,54.8487,54.8715,29200.0
2015-02-18 14:55:00,72.17,72.21,72.14,72.18,16200.0,54.8715,54.9019,54.8487,54.8791,16200.0
2015-02-18 15:00:00,72.18,72.29,72.18,72.28,20400.0,54.8791,54.9628,54.8791,54.9552,20400.0
2015-02-18 15:05:00,72.28,72.38,72.27,72.35,10900.0,54.9552,55.0312,54.9476,55.0084,10900.0
2015-02-18 15:10:00,72.34,72.36,72.23,72.24,22500.0,55.0008,55.016,54.9171,54.9247,22500.0
2015-02-18 15:15:00,72.24,72.28,72.19,72.28,22100.0,54.9247,54.9552,54.8867,54.9552,22100.0
2015-02-18 15:20:00,72.28,72.28,72.21,72.25,17600.0,54.9552,54.9552,54.9019,54.9323,17600.0
2015-02-18 15:25:00,72.25,72.28,72.23,72.27,15200.0,54.9323,54.9552,54.9171,54.9476,15200.0
2015-02-18 15:30:00,72.26,72.27,72.17,72.23,25800.0,54.94,54.9476,54.8715,54.9171,25800.0
2015-02-18 15:35:00,72.23,72.25,72.18,72.22,26100.0,54.9171,54.9323,54.8791,54.9095,26100.0
2015-02-18 15:40:00,72.2,72.22,72.16,72.18,29000.0,54.8943,54.9095,54.8639,54.8791,29000.0
2015-02-18 15:45:00,72.17,72.19,72.12,72.15,26600.0,54.8715,54.8867,54.8335,54.8563,26600.0
2015-02-18 15:50:00,72.15,72.19,72.14,72.17,34100.0,54.8563,54.8867,54.8487,54.8715,34100.0
2015-02-18 15:55:00,72.17,72.3,72.17,72.29,71800.0,54.8715,54.9704,54.8715,54.9628,71800.0
2015-02-19 09:30:00,71.81,71.81,71.53,71.59,31800.0,54.5978,54.5978,54.3849,54.4305,31800.0
2015-02-19 09:35:00,71.55,71.79,71.5,71.79,12700.0,54.4001,54.5826,54.3621,54.5826,12700.0
2015-02-19 09:40:00,71.83,72.09,71.81,71.93,20600.0,54.613,54.8107,54.5978,54.689,20600.0
2015-02-19 09:45:00,71.93,71.98,71.82,71.82,9500.0,54.689,54.7271,54.6054,54.6054,9500.0
2015-02-19 09:50:00,71.85,71.86,71.71,71.71,14000.0,54.6282,54.6358,54.5218,54.5218,14000.0
2015-02-19 09:55:00,71.7,71.72,71.6,71.66,18600.0,54.5142,54.5294,54.4381,54.4838,18600.0
2015-02-19 10:00:00,71.67,71.76,71.65,71.71,34900.0,54.4914,54.5598,54.4762,54.5218,34900.0
2015-02-19 10:05:00,71.7,71.85,71.69,71.82,19000.0,54.5142,54.6282,54.5066,54.6054,19000.0
2015-02-19 10:10:00,71.84,72.02,71.84,72.0,19600.0,54.6206,54.7575,54.6206,54.7423,19600.0
2015-02-19 10:15:00,71.98,72.07,71.96,72.07,10500.0,54.7271,54.7955,54.7119,54.7955,10500.0
2015-02-19 10:20:00,72.06,72.14,72.06,72.13,9000.0,54.7879,54.8487,54.7879,54.8411,9000.0
2015-02-19 10:25:00,72.16,72.25,72.07,72.07,21100.0,54.8639,54.9323,54.7955,54.7955,21100.0
2015-02-19 10:30:00,72.07,72.16,72.03,72.11,18900.0,54.7955,54.8639,54.7651,54.8259,18900.0
2015-02-19 10:35:00,72.11,72.28,72.11,72.25,13500.0,54.8259,54.9552,54.8259,54.9323,13500.0
2015-02-19 10:40:00,72.25,72.34,72.18,72.34,16800.0,54.9323,55.0008,54.8791,55.0008,16800.0
2015-02-19 10:45:00,72.36,72.36,72.23,72.28,9100.0,55.016,55.016,54.9171,54.9552,9100.0
2015-02-19 10:50:00,72.27,72.36,72.27,72.34,6700.0,54.9476,55.016,54.9476,55.0008,6700.0
2015-02-19 10:55:00,72.35,72.41,72.28,72.28,9300.0,55.0084,55.054,54.9552,54.9552,9300.0
2015-02-19 11:00:00,72.3,72.37,72.3,72.34,12000.0,54.9704,55.0236,54.9704,55.0008,12000.0
2015-02-19 11:05:00,72.33,72.42,72.32,72.42,22700.0,54.9932,55.0616,54.9856,55.0616,22700.0
2015-02-19 11:10:00,72.41,72.41,72.33,72.37,11400.0,55.054,55.054,54.9932,55.0236,11400.0
2015-02-19 11:15:00,72.37,72.44,72.35,72.44,15500.0,55.0236,55.0768,55.0084,55.0768,15500.0
2015-02-19 11:20:00,72.45,72.45,72.4,72.42,12000.0,55.0844,55.0844,55.0464,55.0616,12000.0
2015-02-19 11:25:00,72.41,72.51,72.41,72.5,29700.0,55.054,55.13,55.054,55.1224,29700.0
2015-02-19 11:30:00,72.49,72.54,72.43,72.46,22400.0,55.1148,55.1528,55.0692,55.092,22400.0
2015-02-19 11:35:00,72.46,72.47,72.33,72.35,16000.0,55.092,55.0996,54.9932,55.0084,16000.0
2015-02-19 11:40:00,72.36,72.39,72.34,72.37,25500.0,55.016,55.0388,55.0008,55.0236,25500.0
2015-02-19 11:45:00,72.37,72.47,72.36,72.45,13400.0,55.0236,55.0996,55.016,55.0844,13400.0
2015-02-19 11:50:00,72.44,72.45,72.37,72.4,20500.0,55.0768,55.0844,55.0236,55.0464,20500.0
2015-02-19 11:55:00,72.42,72.42,72.33,72.33,4300.0,55.0616,55.0616,54.9932,54.9932,4300.0
2015-02-19 12:00:00,72.32,72.42,72.31,72.36,6500.0,54.9856,55.0616,54.978,55.016,6500.0
2015-02-19 12:05:00,72.36,72.43,72.33,72.43,8200.0,55.016,55.0692,54.9932,55.0692,8200.0
2015-02-19 12:10:00,72.44,72.46,72.43,72.45,5400.0,55.0768,55.092,55.0692,55.0844,5400.0
2015-02-19 12:15:00,72.45,72.45,72.37,72.39,11600.0,55.0844,55.0844,55.0236,55.0388,11600.0
2015-02-19 12:20:00,72.38,72.46,72.35,72.36,11100.0,55.0312,55.092,55.0084,55.016,11100.0
2015-02-19 12:25:00,72.33,72.37,72.33,72.33,3500.0,54.9932,55.0236,54.9932,54.9932,3500.0
2015-02-19 12:30:00,72.32,72.35,72.25,72.25,7700.0,54.9856,55.0084,54.9323,54.9323,7700.0
2015-02-19 12:35:00,72.23,72.23,72.19,72.23,6100.0,54.9171,54.9171,54.8867,54.9171,6100.0
2015-02-19 12:40:00,72.23,72.25,72.21,72.24,7500.0,54.9171,54.9323,54.9019,54.9247,7500.0
2015-02-19 12:45:00,72.23,72.3,72.22,72.3,10700.0,54.9171,54.9704,54.9095,54.9704,10700.0
2015-02-19 12:50:00,72.3,72.31,72.27,72.28,5900.0,54.9704,54.978,54.9476,54.9552,5900.0
2015-02-19 12:55:00,72.29,72.35,72.25,72.34,9200.0,54.9628,55.0084,54.9323,55.0008,9200.0
2015-02-19 13:00:00,72.36,72.37,72.27,72.28,16100.0,55.016,55.0236,54.9476,54.9552,16100.0
2015-02-19 13:05:00,72.27,72.31,72.26,72.3,9700.0,54.9476,54.978,54.94,54.9704,9700.0
2015-02-19 13:10:00,72.3,72.32,72.26,72.31,20800.0,54.9704,54.9856,54.94,54.978,20800.0
2015-02-19 13:15:00,72.31,72.43,72.31,72.43,21700.0,54.978,55.0692,54.978,55.0692,21700.0
2015-02-19 13:20:00,72.42,72.48,72.41,72.41,15200.0,55.0616,55.1072,55.054,55.054,15200.0
2015-02-19 13:25:00,72.42,72.47,72.39,72.46,11800.0,55.0616,55.0996,55.0388,55.092,11800.0
2015-02-19 13:30:00,72.47,72.49,72.42,72.45,6200.0,55.0996,55.1148,55.0616,55.0844,6200.0
2015-02-19 13:35:00,72.46,72.47,72.4,72.44,5100.0,55.092,55.0996,55.0464,55.0768,5100.0
2015-02-19 13:40:00,72.43,72.44,72.34,72.38,6600.0,55.0692,55.0768,55.0008,55.0312,6600.0
2015-02-19 13:45:00,72.39,72.39,72.31,72.33,5000.0,55.0388,55.0388,54.978,54.9932,5000.0
2015-02-19 13:50:00,72.32,72.41,72.31,72.4,11400.0,54.9856,55.054,54.978,55.0464,11400.0
2015-02-19 13:55:00,72.4,72.41,72.35,72.35,4300.0,55.0464,55.054,55.0084,55.0084,4300.0
2015-02-19 14:00:00,72.36,72.42,72.35,72.41,15000.0,55.016,55.0616,55.0084,55.054,15000.0
2015-02-19 14:05:00,72.42,72.44,72.41,72.42,11100.0,55.0616,55.0768,55.054,55.0616,11100.0
2015-02-19 14:10:00,72.42,72.43,72.41,72.42,3700.0,55.0616,55.0692,55.054,55.0616,3700.0
2015-02-19 14:15:00,72.42,72.5,72.41,72.48,12500.0,55.0616,55.1224,55.054,55.1072,12500.0
2015-02-19 14:20:00,72.48,72.48,72.45,72.47,11400.0,55.1072,55.1072,55.0844,55.0996,11400.0
2015-02-19 14:25:00,72.46,72.47,72.45,72.45,7600.0,55.092,55.0996,55.0844,55.0844,7600.0
2015-02-19 14:30:00,72.45,72.46,72.42,72.44,8200.0,55.0844,55.092,55.0616,55.0768,8200.0
2015-02-19 14:35:00,72.45,72.48,72.34,72.35,47200.0,55.0844,55.1072,55.0008,55.0084,47200.0
2015-02-19 14:40:00,72.34,72.35,72.3,72.35,7300.0,55.0008,55.0084,54.9704,55.0084,7300.0
2015-02-19 14:45:00,72.34,72.38,72.3,72.3,14300.0,55.0008,55.0312,54.9704,54.9704,14300.0
2015-02-19 14:50:00,72.3,72.33,72.28,72.29,5800.0,54.9704,54.9932,54.9552,54.9628,5800.0
2015-02-19 14:55:00,72.28,72.3,72.26,72.28,11200.0,54.9552,54.9704,54.94,54.9552,11200.0
2015-02-19 15:00:00,72.3,72.36,72.3,72.33,11700.0,54.9704,55.016,54.9704,54.9932,11700.0
2015-02-19 15:05:00,72.34,72.46,72.33,72.42,18800.0,55.0008,55.092,54.9932,55.0616,18800.0
2015-02-19 15:10:00,72.41,72.43,72.36,72.36,9400.0,55.054,55.0692,55.016,55.016,9400.0
2015-02-19 15:15:00,72.36,72.38,72.33,72.33,10400.0,55.016,55.0312,54.9932,54.9932,10400.0
2015-02-19 15:20:00,72.34,72.34,72.3,72.32,13300.0,55.0008,55.0008,54.9704,54.9856,13300.0
2015-02-19 15:25:00,72.31,72.31,72.22,72.23,13200.0,54.978,54.978,54.9095,54.9171,13200.0
2015-02-19 15:30:00,72.23,72.24,72.15,72.21,30600.0,54.9171,54.9247,54.8563,54.9019,30600.0
2015-02-19 15:35:00,72.21,72.23,72.15,72.16,17300.0,54.9019,54.9171,54.8563,54.8639,17300.0
2015-02-19 15:40:00,72.16,72.17,72.12,72.12,23000.0,54.8639,54.8715,54.8335,54.8335,23000.0
2015-02-19 15:45:00,72.11,72.11,71.98,72.0,51400.0,54.8259,54.8259,54.7271,54.7423,51400.0
2015-02-19 15:50:00,72.0,72.07,71.98,72.05,37800.0,54.7423,54.7955,54.7271,54.7803,37800.0
2015-02-19 15:55:00,72.05,72.15,72.03,72.15,46500.0,54.7803,54.8563,54.7651,54.8563,46500.0
2015-02-20 09:30:00,72.13,72.59,71.93,72.41,168000.0,54.8411,55.1909,54.689,55.054,168000.0
2015-02-20 09:35:00,72.44,72.44,71.86,71.99,21100.0,55.0768,55.0768,54.6358,54.7347,21100.0
2015-02-20 09:40:00,71.91,71.91,71.64,71.83,18800.0,54.6738,54.6738,54.4686,54.613,18800.0
2015-02-20 09:45:00,71.81,71.86,71.52,71.59,27400.0,54.5978,54.6358,54.3773,54.4305,27400.0
2015-02-20 09:50:00,71.56,71.61,71.38,71.47,14600.0,54.4077,54.4457,54.2709,54.3393,14600.0
2015-02-20 09:55:00,71.53,71.55,71.39,71.41,12800.0,54.3849,54.4001,54.2785,54.2937,12800.0
2015-02-20 10:00:00,71.37,71.42,71.3,71.35,10500.0,54.2633,54.3013,54.2101,54.2481,10500.0
2015-02-20 10:05:00,71.34,71.47,71.34,71.41,17300.0,54.2405,54.3393,54.2405,54.2937,17300.0
2015-02-20 10:10:00,71.43,71.68,71.43,71.65,11300.0,54.3089,54.499,54.3089,54.4762,11300.0
2015-02-20 10:15:00,71.62,71.76,71.61,71.68,11100.0,54.4534,54.5598,54.4457,54.499,11100.0
2015-02-20 10:20:00,71.66,71.74,71.64,71.68,6000.0,54.4838,54.5446,54.4686,54.499,6000.0
2015-02-20 10:25:00,71.7,71.7,71.63,71.63,6900.0,54.5142,54.5142,54.461,54.461,6900.0
2015-02-20 10:30:00,71.62,71.69,71.56,71.67,11000.0,54.4534,54.5066,54.4077,54.4914,11000.0
2015-02-20 10:35:00,71.7,71.84,71.64,71.84,16500.0,54.5142,54.6206,54.4686,54.6206,16500.0
2015-02-20 10:40:00,71.84,71.91,71.83,71.84,10500.0,54.6206,54.6738,54.613,54.6206,10500.0
2015-02-20 10:45:00,71.82,72.03,71.82,71.94,99600.0,54.6054,54.7651,54.6054,54.6967,99600.0
2015-02-20 10:50:00,71.97,72.01,71.89,71.91,15300.0,54.7195,54.7499,54.6586,54.6738,15300.0
2015-02-20 10:55:00,71.93,72.1,71.93,72.05,15600.0,54.689,54.8183,54.689,54.7803,15600.0
2015-02-20 11:00:00,72.08,72.14,72.0,72.05,13300.0,54.8031,54.8487,54.7423,54.7803,13300.0
2015-02-20 11:05:00,72.05,72.1,72.01,72.05,10200.0,54.7803,54.8183,54.7499,54.7803,10200.0
2015-02-20 11:10:00,72.05,72.06,72.0,72.0,7100.0,54.7803,54.7879,54.7423,54.7423,7100.0
2015-02-20 11:15:00,72.0,72.01,71.84,71.89,26800.0,54.7423,54.7499,54.6206,54.6586,26800.0
2015-02-20 11:20:00,71.89,71.99,71.86,71.98,14300.0,54.6586,54.7347,54.6358,54.7271,14300.0
2015-02-20 11:25:00,72.01,72.07,72.01,72.01,21700.0,54.7499,54.7955,54.7499,54.7499,21700.0
2015-02-20 11:30:00,72.01,72.1,71.99,72.08,21100.0,54.7499,54.8183,54.7347,54.8031,21100.0
2015-02-20 11:35:00,72.08,72.13,72.06,72.1,6800.0,54.8031,54.8411,54.7879,54.8183,6800.0
2015-02-20 11:40:00,72.08,72.2,72.07,72.19,5200.0,54.8031,54.8943,54.7955,54.8867,5200.0
2015-02-20 11:45:00,72.17,72.18,72.1,72.13,11300.0,54.8715,54.8791,54.8183,54.8411,11300.0
2015-02-20 11:50:00,72.12,72.15,72.09,72.12,6600.0,54.8335,54.8563,54.8107,54.8335,6600.0
2015-02-20 11:55:00,72.12,72.13,72.11,72.13,6900.0,54.8335,54.8411,54.8259,54.8411,6900.0
2015-02-20 12:00:00,72.13,72.14,72.09,72.12,10500.0,54.8411,54.8487,54.8107,54.8335,10500.0
2015-02-20 12:05:00,72.1,72.1,71.99,72.0,24900.0,54.8183,54.8183,54.7347,54.7423,24900.0
2015-02-20 12:10:00,72.0,72.03,71.99,71.99,8900.0,54.7423,54.7651,54.7347,54.7347,8900.0
2015-02-20 12:15:00,71.99,72.02,71.97,72.0,21900.0,54.7347,54.7575,54.7195,54.7423,21900.0
2015-02-20 12:20:00,72.0,72.01,71.98,72.0,13600.0,54.7423,54.7499,54.7271,54.7423,13600.0
2015-02-20 12:25:00,72.0,72.0,71.93,71.93,10900.0,54.7423,54.7423,54.689,54.689,10900.0
2015-02-20 12:30:00,71.92,71.93,71.84,71.84,6200.0,54.6814,54.689,54.6206,54.6206,6200.0
2015-02-20 12:35:00,71.87,72.1,71.86,72.0,38800.0,54.6434,54.8183,54.6358,54.7423,38800.0
2015-02-20 12:40:00,72.02,72.19,72.02,72.04,12300.0,54.7575,54.8867,54.7575,54.7727,12300.0
2015-02-20 12:45:00,72.09,72.16,72.07,72.16,8700.0,54.8107,54.8639,54.7955,54.8639,8700.0
2015-02-20 12:50:00,72.17,72.19,72.09,72.1,15000.0,54.8715,54.8867,54.8107,54.8183,15000.0
2015-02-20 12:55:00,72.08,72.08,71.99,72.0,9000.0,54.8031,54.8031,54.7347,54.7423,9000.0
2015-02-20 13:00:00,72.0,72.13,72.0,72.06,12700.0,54.7423,54.8411,54.7423,54.7879,12700.0
2015-02-20 13:05:00,72.09,72.16,72.08,72.15,9300.0,54.8107,54.8639,54.8031,54.8563,9300.0
2015-02-20 13:10:00,72.13,72.25,72.13,72.23,7100.0,54.8411,54.9323,54.8411,54.9171,7100.0
2015-02-20 13:15:00,72.22,72.25,72.19,72.2,14900.0,54.9095,54.9323,54.8867,54.8943,14900.0
2015-02-20 13:20:00,72.17,72.24,72.16,72.22,11300.0,54.8715,54.9247,54.8639,54.9095,11300.0
2015-02-20 13:25:00,72.23,72.26,72.2,72.21,3500.0,54.9171,54.94,54.8943,54.9019,3500.0
2015-02-20 13:30:00,72.2,72.32,72.18,72.21,10800.0,54.8943,54.9856,54.8791,54.9019,10800.0
2015-02-20 13:35:00,72.22,72.34,72.2,72.34,7600.0,54.9095,55.0008,54.8943,55.0008,7600.0
2015-02-20 13:40:00,72.34,72.36,72.26,72.28,8800.0,55.0008,55.016,54.94,54.9552,8800.0
2015-02-20 13:45:00,72.27,72.33,72.27,72.32,4500.0,54.9476,54.9932,54.9476,54.9856,4500.0
2015-02-20 13:50:00,72.33,72.35,72.31,72.33,6200.0,54.9932,55.0084,54.978,54.9932,6200.0
2015-02-20 13:55:00,72.33,72.44,72.31,72.42,7400.0,54.9932,55.0768,54.978,55.0616,7400.0
2015-02-20 14:00:00,72.39,72.44,72.38,72.44,3700.0,55.0388,55.0768,55.0312,55.0768,3700.0
2015-02-20 14:05:00,72.45,72.5,72.44,72.46,21000.0,55.0844,55.1224,55.0768,55.092,21000.0
2015-02-20 14:10:00,72.48,72.49,72.38,72.38,10400.0,55.1072,55.1148,55.0312,55.0312,10400.0
2015-02-20 14:15:00,72.4,72.4,72.29,72.3,10800.0,55.0464,55.0464,54.9628,54.9704,10800.0
2015-02-20 14:20:00,72.31,72.35,72.3,72.34,8400.0,54.978,55.0084,54.9704,55.0008,8400.0
2015-02-20 14:25:00,72.36,72.38,72.35,72.36,4200.0,55.016,55.0312,55.0084,55.016,4200.0
2015-02-20 14:30:00,72.36,72.36,72.27,72.29,21000.0,55.016,55.016,54.9476,54.9628,21000.0
2015-02-20 14:35:00,72.3,72.37,72.29,72.36,27400.0,54.9704,55.0236,54.9628,55.016,27400.0
2015-02-20 14:40:00,72.37,72.39,72.35,72.36,15200.0,55.0236,55.0388,55.0084,55.016,15200.0
2015-02-20 14:45:00,72.37,72.46,72.37,72.45,13800.0,55.0236,55.092,55.0236,55.0844,13800.0
2015-02-20 14:50:00,72.45,72.5,72.45,72.46,9300.0,55.0844,55.1224,55.0844,55.092,9300.0
2015-02-20 14:55:00,72.46,72.51,72.43,72.5,18500.0,55.092,55.13,55.0692,55.1224,18500.0
2015-02-20 15:00:00,72.5,72.51,72.46,72.47,50300.0,55.1224,55.13,55.092,55.0996,50300.0
2015-02-20 15:05:00,72.49,72.51,72.44,72.49,29700.0,55.1148,55.13,55.0768,55.1148,29700.0
2015-02-20 15:10:00,72.49,72.52,72.45,72.49,26900.0,55.1148,55.1376,55.0844,55.1148,26900.0
2015-02-20 15:15:00,72.5,72.5,72.39,72.44,34600.0,55.1224,55.1224,55.0388,55.0768,34600.0
2015-02-20 15:20:00,72.45,72.48,72.4,72.46,21500.0,55.0844,55.1072,55.0464,55.092,21500.0
2015-02-20 15:25:00,72.45,72.48,72.4,72.48,23200.0,55.0844,55.1072,55.0464,55.1072,23200.0
2015-02-20 15:30:00,72.48,72.5,72.43,72.49,28000.0,55.1072,55.1224,55.0692,55.1148,28000.0
2015-02-20 15:35:00,72.49,72.49,72.44,72.45,18900.0,55.1148,55.1148,55.0768,55.0844,18900.0
2015-02-20 15:40:00,72.45,72.48,72.43,72.45,20400.0,55.0844,55.1072,55.0692,55.0844,20400.0
2015-02-20 15:45:00,72.46,72.51,72.44,72.45,42500.0,55.092,55.13,55.0768,55.0844,42500.0
2015-02-20 15:50:00,72.46,72.47,72.4,72.45,31600.0,55.092,55.0996,55.0464,55.0844,31600.0
2015-02-20 15:55:00,72.45,72.49,72.44,72.49,59400.0,55.0844,55.1148,55.0768,55.1148,59400.0
2015-02-23 09:30:00,72.17,72.45,71.81,71.81,73400.0,54.8715,55.0844,54.5978,54.5978,73400.0
2015-02-23 09:35:00,71.79,71.89,71.61,71.67,14900.0,54.5826,54.6586,54.4457,54.4914,14900.0
2015-02-23 09:40:00,71.65,71.73,71.56,71.58,15500.0,54.4762,54.537,54.4077,54.4229,15500.0
2015-02-23 09:45:00,71.6,71.85,71.6,71.73,8800.0,54.4381,54.6282,54.4381,54.537,8800.0
2015-02-23 09:50:00,71.73,71.73,71.6,71.67,9800.0,54.537,54.537,54.4381,54.4914,9800.0
2015-02-23 09:55:00,71.67,71.88,71.57,71.83,14900.0,54.4914,54.651,54.4153,54.613,14900.0
2015-02-23 10:00:00,71.89,71.95,71.85,71.95,15200.0,54.6586,54.7043,54.6282,54.7043,15200.0
2015-02-23 10:05:00,71.96,72.05,71.96,71.97,21500.0,54.7119,54.7803,54.7119,54.7195,21500.0
2015-02-23 10:10:00,71.99,72.0,71.88,71.9,9300.0,54.7347,54.7423,54.651,54.6662,9300.0
2015-02-23 10:15:00,71.9,71.94,71.82,71.89,20000.0,54.6662,54.6967,54.6054,54.6586,20000.0
2015-02-23 10:20:00,71.9,72.03,71.88,72.0,25100.0,54.6662,54.7651,54.651,54.7423,25100.0
2015-02-23 10:25:00,72.0,72.03,71.95,72.0,19900.0,54.7423,54.7651,54.7043,54.7423,19900.0
2015-02-23 10:30:00,71.97,72.03,71.97,72.0,15800.0,54.7195,54.7651,54.7195,54.7423,15800.0
2015-02-23 10:35:00,72.0,72.05,71.97,72.03,16400.0,54.7423,54.7803,54.7195,54.7651,16400.0
2015-02-23 10:40:00,72.03,72.03,71.88,71.89,14500.0,54.7651,54.7651,54.651,54.6586,14500.0
2015-02-23 10:45:00,71.89,71.95,71.87,71.95,10900.0,54.6586,54.7043,54.6434,54.7043,10900.0
2015-02-23 10:50:00,71.94,71.94,71.86,71.9,11000.0,54.6967,54.6967,54.6358,54.6662,11000.0
2015-02-23 10:55:00,71.91,71.98,71.89,71.89,10900.0,54.6738,54.7271,54.6586,54.6586,10900.0
2015-02-23 11:00:00,71.9,71.9,71.79,71.79,21000.0,54.6662,54.6662,54.5826,54.5826,21000.0
2015-02-23 11:05:00,71.78,71.95,71.76,71.95,19200.0,54.575,54.7043,54.5598,54.7043,19200.0
2015-02-23 11:10:00,71.94,71.96,71.9,71.92,16900.0,54.6967,54.7119,54.6662,54.6814,16900.0
2015-02-23 11:15:00,71.93,72.04,71.92,72.0,15300.0,54.689,54.7727,54.6814,54.7423,15300.0
2015-02-23 11:20:00,72.01,72.06,72.0,72.01,26000.0,54.7499,54.7879,54.7423,54.7499,26000.0
2015-02-23 11:25:00,72.01,72.06,72.0,72.01,9700.0,54.7499,54.7879,54.7423,54.7499,9700.0
2015-02-23 11:30:00,72.0,72.01,71.95,71.99,14000.0,54.7423,54.7499,54.7043,54.7347,14000.0
2015-02-23 11:35:00,72.0,72.01,71.89,71.89,13900.0,54.7423,54.7499,54.6586,54.6586,13900.0
2015-02-23 11:40:00,71.92,71.99,71.92,71.98,13600.0,54.6814,54.7347,54.6814,54.7271,13600.0
2015-02-23 11:45:00,71.99,72.01,71.89,71.91,10700.0,54.7347,54.7499,54.6586,54.6738,10700.0
2015-02-23 11:50:00,71.9,71.94,71.9,71.92,9800.0,54.6662,54.6967,54.6662,54.6814,9800.0
2015-02-23 11:55:00,71.9,71.92,71.88,71.9,7200.0,54.6662,54.6814,54.651,54.6662,7200.0
2015-02-23 12:00:00,71.91,71.94,71.9,71.94,14300.0,54.6738,54.6967,54.6662,54.6967,14300.0
2015-02-23 12:05:00,71.94,71.96,71.93,71.95,10300.0,54.6967,54.7119,54.689,54.7043,10300.0
2015-02-23 12:10:00,71.94,71.94,71.9,71.9,6300.0,54.6967,54.6967,54.6662,54.6662,6300.0
2015-02-23 12:15:00,71.91,71.91,71.81,71.81,15500.0,54.6738,54.6738,54.5978,54.5978,15500.0
2015-02-23 12:20:00,71.83,71.84,71.78,71.82,5500.0,54.613,54.6206,54.575,54.6054,5500.0
2015-02-23 12:25:00,71.8,71.81,71.76,71.77,5700.0,54.5902,54.5978,54.5598,54.5674,5700.0
2015-02-23 12:30:00,71.76,71.83,71.75,71.78,5300.0,54.5598,54.613,54.5522,54.575,5300.0
2015-02-23 12:35:00,71.79,71.82,71.71,71.72,15700.0,54.5826,54.6054,54.5218,54.5294,15700.0
2015-02-23 12:40:00,71.72,71.77,71.71,71.73,17300.0,54.5294,54.5674,54.5218,54.537,17300.0
2015-02-23 12:45:00,71.73,71.74,71.66,71.71,6600.0,54.537,54.5446,54.4838,54.5218,6600.0
2015-02-23 12:50:00,71.72,71.74,71.67,71.67,28600.0,54.5294,54.5446,54.4914,54.4914,28600.0
2015-02-23 12:55:00,71.68,71.7,71.67,71.67,8800.0,54.499,54.5142,54.4914,54.4914,8800.0
2015-02-23 13:00:00,71.67,71.67,71.64,71.66,12000.0,54.4914,54.4914,54.4686,54.4838,12000.0
2015-02-23 13:05:00,71.66,71.7,71.65,71.7,6800.0,54.4838,54.5142,54.4762,54.5142,6800.0
2015-02-23 13:10:00,71.69,71.7,71.67,71.67,5500.0,54.5066,54.5142,54.4914,54.4914,5500.0
2015-02-23 13:15:00,71.67,71.7,71.65,71.7,13900.0,54.4914,54.5142,54.4762,54.5142,13900.0
2015-02-23 13:20:00,71.71,71.77,71.7,71.77,6800.0,54.5218,54.5674,54.5142,54.5674,6800.0
2015-02-23 13:25:00,71.77,71.77,71.66,71.67,15600.0,54.5674,54.5674,54.4838,54.4914,15600.0
2015-02-23 13:30:00,71.67,71.77,71.67,71.74,82300.0,54.4914,54.5674,54.4914,54.5446,82300.0
2015-02-23 13:35:00,71.76,71.82,71.73,71.82,28600.0,54.5598,54.6054,54.537,54.6054,28600.0
2015-02-23 13:40:00,71.82,71.91,71.82,71.83,8400.0,54.6054,54.6738,54.6054,54.613,8400.0
2015-02-23 13:45:00,71.83,71.86,71.74,71.74,15200.0,54.613,54.6358,54.5446,54.5446,15200.0
2015-02-23 13:50:00,71.75,71.78,71.71,71.73,13700.0,54.5522,54.575,54.5218,54.537,13700.0
2015-02-23 13:55:00,71.73,71.77,71.71,71.75,14100.0,54.537,54.5674,54.5218,54.5522,14100.0
2015-02-23 14:00:00,71.75,71.77,71.72,71.76,15900.0,54.5522,54.5674,54.5294,54.5598,15900.0
2015-02-23 14:05:00,71.75,71.79,71.72,71.75,32800.0,54.5522,54.5826,54.5294,54.5522,32800.0
2015-02-23 14:10:00,71.74,71.79,71.73,71.79,18500.0,54.5446,54.5826,54.537,54.5826,18500.0
2015-02-23 14:15:00,71.79,71.85,71.76,71.76,14600.0,54.5826,54.6282,54.5598,54.5598,14600.0
2015-02-23 14:20:00,71.76,71.77,71.72,71.72,19000.0,54.5598,54.5674,54.5294,54.5294,19000.0
2015-02-23 14:25:00,71.73,71.75,71.71,71.73,10500.0,54.537,54.5522,54.5218,54.537,10500.0
2015-02-23 14:30:00,71.73,71.75,71.66,71.68,73400.0,54.537,54.5522,54.4838,54.499,73400.0
2015-02-23 14:35:00,71.69,71.71,71.68,71.69,23800.0,54.5066,54.5218,54.499,54.5066,23800.0
2015-02-23 14:40:00,71.68,71.7,71.62,71.63,43500.0,54.499,54.5142,54.4534,54.461,43500.0
2015-02-23 14:45:00,71.65,71.77,71.65,71.77,17800.0,54.4762,54.5674,54.4762,54.5674,17800.0
2015-02-23 14:50:00,71.77,71.77,71.68,71.7,11000.0,54.5674,54.5674,54.499,54.5142,11000.0
2015-02-23 14:55:00,71.7,71.81,71.67,71.76,17800.0,54.5142,54.5978,54.4914,54.5598,17800.0
2015-02-23 15:00:00,71.76,71.77,71.66,71.66,13700.0,54.5598,54.5674,54.4838,54.4838,13700.0
2015-02-23 15:05:00,71.65,71.67,71.61,71.61,12700.0,54.4762,54.4914,54.4457,54.4457,12700.0
2015-02-23 15:10:00,71.62,71.68,71.61,71.67,10500.0,54.4534,54.499,54.4457,54.4914,10500.0
2015-02-23 15:15:00,71.66,71.68,71.61,71.62,14700.0,54.4838,54.499,54.4457,54.4534,14700.0
2015-02-23 15:20:00,71.64,71.65,71.54,71.56,37200.0,54.4686,54.4762,54.3925,54.4077,37200.0
2015-02-23 15:25:00,71.56,71.56,71.51,71.54,25900.0,54.4077,54.4077,54.3697,54.3925,25900.0
2015-02-23 15:30:00,71.55,71.57,71.55,71.57,22900.0,54.4001,54.4153,54.4001,54.4153,22900.0
2015-02-23 15:35:00,71.57,71.62,71.57,71.62,19800.0,54.4153,54.4534,54.4153,54.4534,19800.0
2015-02-23 15:40:00,71.62,71.62,71.6,71.62,29300.0,54.4534,54.4534,54.4381,54.4534,29300.0
2015-02-23 15:45:00,71.62,71.63,71.57,71.6,86900.0,54.4534,54.461,54.4153,54.4381,86900.0
2015-02-23 15:50:00,71.6,71.62,71.59,71.62,103000.0,54.4381,54.4534,54.4305,54.4534,103000.0
2015-02-23 15:55:00,71.62,71.7,71.61,71.65,164100.0,54.4534,54.5142,54.4457,54.4762,164100.0
2015-02-24 09:30:00,71.59,72.0,71.5,71.8,44400.0,54.4305,54.7423,54.3621,54.5902,44400.0
2015-02-24 09:35:00,71.77,71.88,71.64,71.65,10600.0,54.5674,54.651,54.4686,54.4762,10600.0
2015-02-24 09:40:00,71.65,71.93,71.63,71.93,13900.0,54.4762,54.689,54.461,54.689,13900.0
2015-02-24 09:45:00,71.91,71.95,71.74,71.77,18400.0,54.6738,54.7043,54.5446,54.5674,18400.0
2015-02-24 09:50:00,71.77,71.85,71.7,71.74,21800.0,54.5674,54.6282,54.5142,54.5446,21800.0
2015-02-24 09:55:00,71.74,71.76,71.68,71.69,41000.0,54.5446,54.5598,54.499,54.5066,41000.0
2015-02-24 10:00:00,71.69,71.69,71.49,71.49,44200.0,54.5066,54.5066,54.3545,54.3545,44200.0
2015-02-24 10:05:00,71.5,71.73,71.49,71.71,43800.0,54.3621,54.537,54.3545,54.5218,43800.0
2015-02-24 10:10:00,71.7,71.8,71.63,71.8,39000.0,54.5142,54.5902,54.461,54.5902,39000.0
2015-02-24 10:15:00,71.81,71.81,71.7,71.79,16300.0,54.5978,54.5978,54.5142,54.5826,16300.0
2015-02-24 10:20:00,71.81,71.82,71.73,71.77,36600.0,54.5978,54.6054,54.537,54.5674,36600.0
2015-02-24 10:25:00,71.76,71.84,71.74,71.75,46000.0,54.5598,54.6206,54.5446,54.5522,46000.0
2015-02-24 10:30:00,71.74,71.75,71.66,71.71,35100.0,54.5446,54.5522,54.4838,54.5218,35100.0
2015-02-24 10:35:00,71.72,71.79,71.69,71.71,15300.0,54.5294,54.5826,54.5066,54.5218,15300.0
2015-02-24 10:40:00,71.71,71.86,71.7,71.83,13300.0,54.5218,54.6358,54.5142,54.613,13300.0
2015-02-24 10:45:00,71.83,71.86,71.76,71.82,9200.0,54.613,54.6358,54.5598,54.6054,9200.0
2015-02-24 10:50:00,71.82,71.84,71.79,71.82,8600.0,54.6054,54.6206,54.5826,54.6054,8600.0
2015-02-24 10:55:00,71.8,71.88,71.8,71.86,8400.0,54.5902,54.651,54.5902,54.6358,8400.0
2015-02-24 11:00:00,71.87,71.94,71.85,71.91,8500.0,54.6434,54.6967,54.6282,54.6738,8500.0
2015-02-24 11:05:00,71.91,71.98,71.9,71.94,9800.0,54.6738,54.7271,54.6662,54.6967,9800.0
2015-02-24 11:10:00,71.95,71.98,71.93,71.94,17800.0,54.7043,54.7271,54.689,54.6967,17800.0
2015-02-24 11:15:00,71.95,71.96,71.85,71.85,10900.0,54.7043,54.7119,54.6282,54.6282,10900.0
2015-02-24 11:20:00,71.86,71.86,71.79,71.79,14600.0,54.6358,54.6358,54.5826,54.5826,14600.0
2015-02-24 11:25:00,71.79,71.82,71.75,71.82,23300.0,54.5826,54.6054,54.5522,54.6054,23300.0
2015-02-24 11:30:00,71.83,71.89,71.78,71.83,17600.0,54.613,54.6586,54.575,54.613,17600.0
2015-02-24 11:35:00,71.82,71.83,71.79,71.8,17100.0,54.6054,54.613,54.5826,54.5902,17100.0
2015-02-24 11:40:00,71.8,71.83,71.77,71.8,16200.0,54.5902,54.613,54.5674,54.5902,16200.0
2015-02-24 11:45:00,71.81,71.85,71.79,71.85,11100.0,54.5978,54.6282,54.5826,54.6282,11100.0
2015-02-24 11:50:00,71.85,71.92,71.84,71.85,8300.0,54.6282,54.6814,54.6206,54.6282,8300.0
2015-02-24 11:55:00,71.86,71.89,71.77,71.78,22500.0,54.6358,54.6586,54.5674,54.575,22500.0
2015-02-24 12:00:00,71.78,71.82,71.76,71.77,32200.0,54.575,54.6054,54.5598,54.5674,32200.0
2015-02-24 12:05:00,71.77,71.79,71.74,71.77,8200.0,54.5674,54.5826,54.5446,54.5674,8200.0
2015-02-24 12:10:00,71.76,71.77,71.68,71.68,15500.0,54.5598,54.5674,54.499,54.499,15500.0
2015-02-24 12:15:00,71.68,71.69,71.6,71.62,39500.0,54.499,54.5066,54.4381,54.4534,39500.0
2015-02-24 12:20:00,71.62,71.63,71.61,71.62,10100.0,54.4534,54.461,54.4457,54.4534,10100.0
2015-02-24 12:25:00,71.61,71.65,71.56,71.64,15900.0,54.4457,54.4762,54.4077,54.4686,15900.0
2015-02-24 12:30:00,71.64,71.67,71.5,71.62,18700.0,54.4686,54.4914,54.3621,54.4534,18700.0
2015-02-24 12:35:00,71.62,71.67,71.58,71.6,16800.0,54.4534,54.4914,54.4229,54.4381,16800.0
2015-02-24 12:40:00,71.59,71.63,71.58,71.59,28500.0,54.4305,54.461,54.4229,54.4305,28500.0
2015-02-24 12:45:00,71.58,71.6,71.55,71.59,8300.0,54.4229,54.4381,54.4001,54.4305,8300.0
2015-02-24 12:50:00,71.6,71.62,71.58,71.61,8800.0,54.4381,54.4534,54.4229,54.4457,8800.0
2015-02-24 12:55:00,71.61,71.66,71.59,71.59,11600.0,54.4457,54.4838,54.4305,54.4305,11600.0
2015-02-24 13:00:00,71.59,71.64,71.58,71.58,12600.0,54.4305,54.4686,54.4229,54.4229,12600.0
2015-02-24 13:05:00,71.58,71.59,71.56,71.57,18300.0,54.4229,54.4305,54.4077,54.4153,18300.0
2015-02-24 13:10:00,71.58,71.65,71.55,71.58,19400.0,54.4229,54.4762,54.4001,54.4229,19400.0
2015-02-24 13:15:00,71.59,71.62,71.52,71.53,20400.0,54.4305,54.4534,54.3773,54.3849,20400.0
2015-02-24 13:20:00,71.53,71.53,71.47,71.53,33200.0,54.3849,54.3849,54.3393,54.3849,33200.0
2015-02-24 13:25:00,71.52,71.6,71.51,71.57,15100.0,54.3773,54.4381,54.3697,54.4153,15100.0
2015-02-24 13:30:00,71.57,71.7,71.57,71.7,11900.0,54.4153,54.5142,54.4153,54.5142,11900.0
2015-02-24 13:35:00,71.69,71.76,71.64,71.64,23700.0,54.5066,54.5598,54.4686,54.4686,23700.0
2015-02-24 13:40:00,71.66,71.7,71.64,71.7,11500.0,54.4838,54.5142,54.4686,54.5142,11500.0
2015-02-24 13:45:00,71.71,71.73,71.67,71.71,11100.0,54.5218,54.537,54.4914,54.5218,11100.0
2015-02-24 13:50:00,71.7,71.72,71.66,71.7,14200.0,54.5142,54.5294,54.4838,54.5142,14200.0
2015-02-24 13:55:00,71.7,71.72,71.68,71.69,10800.0,54.5142,54.5294,54.499,54.5066,10800.0
2015-02-24 14:00:00,71.69,71.71,71.66,71.7,12200.0,54.5066,54.5218,54.4838,54.5142,12200.0
2015-02-24 14:05:00,71.7,71.71,71.62,71.66,17300.0,54.5142,54.5218,54.4534,54.4838,17300.0
2015-02-24 14:10:00,71.67,71.67,71.64,71.66,9100.0,54.4914,54.4914,54.4686,54.4838,9100.0
2015-02-24 14:15:00,71.65,71.65,71.6,71.63,13900.0,54.4762,54.4762,54.4381,54.461,13900.0
2015-02-24 14:20:00,71.63,71.67,71.62,71.64,20800.0,54.461,54.4914,54.4534,54.4686,20800.0
2015-02-24 14:25:00,71.64,71.67,71.55,71.55,17400.0,54.4686,54.4914,54.4001,54.4001,17400.0
2015-02-24 14:30:00,71.55,71.56,71.5,71.51,21600.0,54.4001,54.4077,54.3621,54.3697,21600.0
2015-02-24 14:35:00,71.5,71.57,71.5,71.57,23400.0,54.3621,54.4153,54.3621,54.4153,23400.0
2015-02-24 14:40:00,71.58,71.67,71.57,71.67,17500.0,54.4229,54.4914,54.4153,54.4914,17500.0
2015-02-24 14:45:00,71.66,71.66,71.6,71.61,20600.0,54.4838,54.4838,54.4381,54.4457,20600.0
2015-02-24 14:50:00,71.62,71.64,71.59,71.63,17400.0,54.4534,54.4686,54.4305,54.461,17400.0
2015-02-24 14:55:00,71.63,71.69,71.61,71.69,15400.0,54.461,54.5066,54.4457,54.5066,15400.0
2015-02-24 15:00:00,71.69,71.74,71.68,71.72,15600.0,54.5066,54.5446,54.499,54.5294,15600.0
2015-02-24 15:05:00,71.73,71.8,71.72,71.76,13700.0,54.537,54.5902,54.5294,54.5598,13700.0
2015-02-24 15:10:00,71.77,71.77,71.7,71.73,11700.0,54.5674,54.5674,54.5142,54.537,11700.0
2015-02-24 15:15:00,71.72,71.72,71.68,71.71,21400.0,54.5294,54.5294,54.499,54.5218,21400.0
2015-02-24 15:20:00,71.7,71.71,71.64,71.66,28600.0,54.5142,54.5218,54.4686,54.4838,28600.0
2015-02-24 15:25:00,71.66,71.66,71.62,71.63,31200.0,54.4838,54.4838,54.4534,54.461,31200.0
2015-02-24 15:30:00,71.64,71.65,71.6,71.61,40900.0,54.4686,54.4762,54.4381,54.4457,40900.0
2015-02-24 15:35:00,71.61,71.63,71.58,71.63,30100.0,54.4457,54.461,54.4229,54.461,30100.0
2015-02-24 15:40:00,71.63,71.75,71.63,71.75,39100.0,54.461,54.5522,54.461,54.5522,39100.0
2015-02-24 15:45:00,71.75,71.77,71.64,71.65,48100.0,54.5522,54.5674,54.4686,54.4762,48100.0
2015-02-24 15:50:00,71.65,71.71,71.65,71.68,51400.0,54.4762,54.5218,54.4762,54.499,51400.0
2015-02-24 15:55:00,71.68,71.74,71.68,71.71,80300.0,54.499,54.5446,54.499,54.5218,80300.0
2015-02-25 09:30:00,71.87,72.0,71.65,71.92,31300.0,54.6434,54.7423,54.4762,54.6814,31300.0
2015-02-25 09:35:00,71.94,71.94,71.69,71.71,10000.0,54.6967,54.6967,54.5066,54.5218,10000.0
2015-02-25 09:40:00,71.76,71.88,71.65,71.65,9500.0,54.5598,54.651,54.4762,54.4762,9500.0
2015-02-25 09:45:00,71.65,71.65,71.47,71.56,17400.0,54.4762,54.4762,54.3393,54.4077,17400.0
2015-02-25 09:50:00,71.55,71.57,71.34,71.4,32500.0,54.4001,54.4153,54.2405,54.2861,32500.0
2015-02-25 09:55:00,71.38,71.47,71.21,71.21,60900.0,54.2709,54.3393,54.1416,54.1416,60900.0
2015-02-25 10:00:00,71.21,71.41,71.21,71.37,53600.0,54.1416,54.2937,54.1416,54.2633,53600.0
2015-02-25 10:05:00,71.36,71.4,71.3,71.39,33800.0,54.2557,54.2861,54.2101,54.2785,33800.0
2015-02-25 10:10:00,71.4,71.43,71.23,71.23,25900.0,54.2861,54.3089,54.1568,54.1568,25900.0
2015-02-25 10:15:00,71.24,71.27,71.18,71.22,34900.0,54.1644,54.1872,54.1188,54.1492,34900.0
2015-02-25 10:20:00,71.22,71.23,71.17,71.17,38500.0,54.1492,54.1568,54.1112,54.1112,38500.0
2015-02-25 10:25:00,71.18,71.23,71.17,71.21,28400.0,54.1188,54.1568,54.1112,54.1416,28400.0
2015-02-25 10:30:00,71.21,71.32,71.18,71.3,38600.0,54.1416,54.2253,54.1188,54.2101,38600.0
2015-02-25 10:35:00,71.29,71.3,71.27,71.28,13500.0,54.2025,54.2101,54.1872,54.1948,13500.0
2015-02-25 10:40:00,71.28,71.28,71.09,71.12,24500.0,54.1948,54.1948,54.0504,54.0732,24500.0
2015-02-25 10:45:00,71.13,71.21,71.11,71.2,14800.0,54.0808,54.1416,54.0656,54.134,14800.0
2015-02-25 10:50:00,71.2,71.29,71.19,71.27,13400.0,54.134,54.2025,54.1264,54.1872,13400.0
2015-02-25 10:55:00,71.27,71.3,71.17,71.18,19300.0,54.1872,54.2101,54.1112,54.1188,19300.0
2015-02-25 11:00:00,71.17,71.17,71.11,71.11,10500.0,54.1112,54.1112,54.0656,54.0656,10500.0
2015-02-25 11:05:00,71.11,71.12,70.93,70.95,40700.0,54.0656,54.0732,53.9287,53.9439,40700.0
2015-02-25 11:10:00,70.93,70.98,70.88,70.89,28100.0,53.9287,53.9668,53.8907,53.8983,28100.0
2015-02-25 11:15:00,70.89,71.02,70.85,71.01,24600.0,53.8983,53.9972,53.8679,53.9896,24600.0
2015-02-25 11:20:00,71.01,71.05,70.98,70.99,21700.0,53.9896,54.02,53.9668,53.9744,21700.0
2015-02-25 11:25:00,71.0,71.17,70.99,71.17,18900.0,53.982,54.1112,53.9744,54.1112,18900.0
2015-02-25 11:30:00,71.16,71.2,70.98,71.01,33700.0,54.1036,54.134,53.9668,53.9896,33700.0
2015-02-25 11:35:00,70.98,71.13,70.98,71.1,17500.0,53.9668,54.0808,53.9668,54.058,17500.0
2015-02-25 11:40:00,71.1,71.19,71.09,71.17,24400.0,54.058,54.1264,54.0504,54.1112,24400.0
2015-02-25 11:45:00,71.16,71.3,71.11,71.12,57400.0,54.1036,54.2101,54.0656,54.0732,57400.0
2015-02-25 11:50:00,71.12,71.16,70.99,71.1,51900.0,54.0732,54.1036,53.9744,54.058,51900.0
2015-02-25 11:55:00,71.1,71.16,71.1,71.1,10700.0,54.058,54.1036,54.058,54.058,10700.0
2015-02-25 12:00:00,71.1,71.19,71.05,71.19,13900.0,54.058,54.1264,54.02,54.1264,13900.0
2015-02-25 12:05:00,71.19,71.22,71.12,71.14,9600.0,54.1264,54.1492,54.0732,54.0884,9600.0
2015-02-25 12:10:00,71.15,71.24,71.14,71.24,6800.0,54.096,54.1644,54.0884,54.1644,6800.0
2015-02-25 12:15:00,71.25,71.28,71.21,71.27,11300.0,54.172,54.1948,54.1416,54.1872,11300.0
2015-02-25 12:20:00,71.27,71.29,71.17,71.21,18600.0,54.1872,54.2025,54.1112,54.1416,18600.0
2015-02-25 12:25:00,71.2,71.23,71.16,71.22,38500.0,54.134,54.1568,54.1036,54.1492,38500.0
2015-02-25 12:30:00,71.22,71.32,71.21,71.31,10500.0,54.1492,54.2253,54.1416,54.2177,10500.0
2015-02-25 12:35:00,71.3,71.31,71.21,71.21,9100.0,54.2101,54.2177,54.1416,54.1416,9100.0
2015-02-25 12:40:00,71.2,71.26,71.2,71.24,10500.0,54.134,54.1796,54.134,54.1644,10500.0
2015-02-25 12:45:00,71.24,71.25,71.18,71.18,15300.0,54.1644,54.172,54.1188,54.1188,15300.0
2015-02-25 12:50:00,71.18,71.19,71.07,71.13,29300.0,54.1188,54.1264,54.0352,54.0808,29300.0
2015-02-25 12:55:00,71.13,71.21,71.11,71.18,28000.0,54.0808,54.1416,54.0656,54.1188,28000.0
2015-02-25 13:00:00,71.2,71.22,71.07,71.09,128700.0,54.134,54.1492,54.0352,54.0504,128700.0
2015-02-25 13:05:00,71.09,71.12,70.97,70.98,21200.0,54.0504,54.0732,53.9592,53.9668,21200.0
2015-02-25 13:10:00,70.99,71.13,70.98,71.12,20800.0,53.9744,54.0808,53.9668,54.0732,20800.0
2015-02-25 13:15:00,71.12,71.17,71.09,71.17,13600.0,54.0732,54.1112,54.0504,54.1112,13600.0
2015-02-25 13:20:00,71.16,71.24,71.16,71.23,16400.0,54.1036,54.1644,54.1036,54.1568,16400.0
2015-02-25 13:25:00,71.23,71.27,71.22,71.27,17500.0,54.1568,54.1872,54.1492,54.1872,17500.0
2015-02-25 13:30:00,71.28,71.37,71.23,71.31,52700.0,54.1948,54.2633,54.1568,54.2177,52700.0
2015-02-25 13:35:00,71.32,71.35,71.27,71.33,26300.0,54.2253,54.2481,54.1872,54.2329,26300.0
2015-02-25 13:40:00,71.32,71.38,71.31,71.38,6800.0,54.2253,54.2709,54.2177,54.2709,6800.0
2015-02-25 13:45:00,71.38,71.39,71.33,71.33,11900.0,54.2709,54.2785,54.2329,54.2329,11900.0
2015-02-25 13:50:00,71.33,71.35,71.25,71.26,18200.0,54.2329,54.2481,54.172,54.1796,18200.0
2015-02-25 13:55:00,71.27,71.28,71.23,71.28,14000.0,54.1872,54.1948,54.1568,54.1948,14000.0
2015-02-25 14:00:00,71.29,71.36,71.28,71.33,11500.0,54.2025,54.2557,54.1948,54.2329,11500.0
2015-02-25 14:05:00,71.34,71.36,71.32,71.36,10700.0,54.2405,54.2557,54.2253,54.2557,10700.0
2015-02-25 14:10:00,71.36,71.38,71.33,71.34,23700.0,54.2557,54.2709,54.2329,54.2405,23700.0
2015-02-25 14:15:00,71.35,71.43,71.35,71.37,24300.0,54.2481,54.3089,54.2481,54.2633,24300.0
2015-02-25 14:20:00,71.37,71.38,71.31,71.35,17700.0,54.2633,54.2709,54.2177,54.2481,17700.0
2015-02-25 14:25:00,71.34,71.39,71.3,71.39,22000.0,54.2405,54.2785,54.2101,54.2785,22000.0
2015-02-25 14:30:00,71.38,71.46,71.37,71.44,22800.0,54.2709,54.3317,54.2633,54.3165,22800.0
2015-02-25 14:35:00,71.45,71.49,71.28,71.28,27900.0,54.3241,54.3545,54.1948,54.1948,27900.0
2015-02-25 14:40:00,71.28,71.32,71.24,71.25,17600.0,54.1948,54.2253,54.1644,54.172,17600.0
2015-02-25 14:45:00,71.25,71.3,71.23,71.28,17700.0,54.172,54.2101,54.1568,54.1948,17700.0
2015-02-25 14:50:00,71.28,71.29,71.19,71.25,20300.0,54.1948,54.2025,54.1264,54.172,20300.0
2015-02-25 14:55:00,71.23,71.3,71.22,71.25,25900.0,54.1568,54.2101,54.1492,54.172,25900.0
2015-02-25 15:00:00,71.27,71.27,71.19,71.19,38200.0,54.1872,54.1872,54.1264,54.1264,38200.0
2015-02-25 15:05:00,71.18,71.25,71.17,71.17,33400.0,54.1188,54.172,54.1112,54.1112,33400.0
2015-02-25 15:10:00,71.17,71.31,71.17,71.31,28500.0,54.1112,54.2177,54.1112,54.2177,28500.0
2015-02-25 15:15:00,71.32,71.32,71.24,71.27,24000.0,54.2253,54.2253,54.1644,54.1872,24000.0
2015-02-25 15:20:00,71.27,71.34,71.25,71.3,23600.0,54.1872,54.2405,54.172,54.2101,23600.0
2015-02-25 15:25:00,71.3,71.32,71.27,71.27,25300.0,54.2101,54.2253,54.1872,54.1872,25300.0
2015-02-25 15:30:00,71.26,71.36,71.26,71.32,23200.0,54.1796,54.2557,54.1796,54.2253,23200.0
2015-02-25 15:35:00,71.33,71.38,71.32,71.34,36800.0,54.2329,54.2709,54.2253,54.2405,36800.0
2015-02-25 15:40:00,71.33,71.43,71.29,71.43,47500.0,54.2329,54.3089,54.2025,54.3089,47500.0
2015-02-25 15:45:00,71.43,71.51,71.41,71.49,64000.0,54.3089,54.3697,54.2937,54.3545,64000.0
2015-02-25 15:50:00,71.5,71.53,71.46,71.52,69300.0,54.3621,54.3849,54.3317,54.3773,69300.0
2015-02-25 15:55:00,71.53,71.59,71.5,71.53,101900.0,54.3849,54.4305,54.3621,54.3849,101900.0
2015-02-26 09:30:00,71.53,71.53,71.31,71.51,21700.0,54.3849,54.3849,54.2177,54.3697,21700.0
2015-02-26 09:35:00,71.5,71.84,71.5,71.79,20000.0,54.3621,54.6206,54.3621,54.5826,20000.0
2015-02-26 09:40:00,71.82,71.87,71.75,71.75,6800.0,54.6054,54.6434,54.5522,54.5522,6800.0
2015-02-26 09:45:00,71.78,71.78,71.66,71.7,14200.0,54.575,54.575,54.4838,54.5142,14200.0
2015-02-26 09:50:00,71.68,71.78,71.68,71.68,9400.0,54.499,54.575,54.499,54.499,9400.0
2015-02-26 09:55:00,71.67,71.76,71.6,71.63,8400.0,54.4914,54.5598,54.4381,54.461,8400.0
2015-02-26 10:00:00,71.64,71.68,71.56,71.61,16800.0,54.4686,54.499,54.4077,54.4457,16800.0
2015-02-26 10:05:00,71.61,71.63,71.53,71.53,10500.0,54.4457,54.461,54.3849,54.3849,10500.0
2015-02-26 10:10:00,71.55,71.59,71.47,71.59,14800.0,54.4001,54.4305,54.3393,54.4305,14800.0
2015-02-26 10:15:00,71.6,71.67,71.56,71.67,22900.0,54.4381,54.4914,54.4077,54.4914,22900.0
2015-02-26 10:20:00,71.68,71.79,71.66,71.78,18400.0,54.499,54.5826,54.4838,54.575,18400.0
2015-02-26 10:25:00,71.79,71.79,71.71,71.75,16000.0,54.5826,54.5826,54.5218,54.5522,16000.0
2015-02-26 10:30:00,71.75,71.78,71.7,71.78,7800.0,54.5522,54.575,54.5142,54.575,7800.0
2015-02-26 10:35:00,71.8,71.85,71.75,71.75,7800.0,54.5902,54.6282,54.5522,54.5522,7800.0
2015-02-26 10:40:00,71.74,71.75,71.7,71.73,6100.0,54.5446,54.5522,54.5142,54.537,6100.0
2015-02-26 10:45:00,71.73,71.73,71.68,71.7,12800.0,54.537,54.537,54.499,54.5142,12800.0
2015-02-26 10:50:00,71.7,71.71,71.59,71.61,21900.0,54.5142,54.5218,54.4305,54.4457,21900.0
2015-02-26 10:55:00,71.59,71.69,71.58,71.67,9400.0,54.4305,54.5066,54.4229,54.4914,9400.0
2015-02-26 11:00:00,71.68,71.73,71.66,71.73,9100.0,54.499,54.537,54.4838,54.537,9100.0
2015-02-26 11:05:00,71.73,71.9,71.72,71.78,22300.0,54.537,54.6662,54.5294,54.575,22300.0
2015-02-26 11:10:00,71.78,71.79,71.63,71.63,20100.0,54.575,54.5826,54.461,54.461,20100.0
2015-02-26 11:15:00,71.63,71.69,71.6,71.69,13700.0,54.461,54.5066,54.4381,54.5066,13700.0
2015-02-26 11:20:00,71.69,71.75,71.67,71.73,20500.0,54.5066,54.5522,54.4914,54.537,20500.0
2015-02-26 11:25:00,71.74,71.74,71.7,71.71,20700.0,54.5446,54.5446,54.5142,54.5218,20700.0
2015-02-26 11:30:00,71.7,71.73,71.66,71.72,10400.0,54.5142,54.537,54.4838,54.5294,10400.0
2015-02-26 11:35:00,71.73,71.89,71.73,71.81,16800.0,54.537,54.6586,54.537,54.5978,16800.0
2015-02-26 11:40:00,71.82,71.89,71.81,71.85,12600.0,54.6054,54.6586,54.5978,54.6282,12600.0
2015-02-26 11:45:00,71.83,71.85,71.81,71.84,23000.0,54.613,54.6282,54.5978,54.6206,23000.0
2015-02-26 11:50:00,71.84,71.89,71.84,71.88,22000.0,54.6206,54.6586,54.6206,54.651,22000.0
2015-02-26 11:55:00,71.87,71.87,71.84,71.86,13300.0,54.6434,54.6434,54.6206,54.6358,13300.0
2015-02-26 12:00:00,71.85,71.93,71.84,71.92,19300.0,54.6282,54.689,54.6206,54.6814,19300.0
2015-02-26 12:05:00,71.93,71.94,71.88,71.94,11600.0,54.689,54.6967,54.651,54.6967,11600.0
2015-02-26 12:10:00,71.93,71.93,71.89,71.91,10200.0,54.689,54.689,54.6586,54.6738,10200.0
2015-02-26 12:15:00,71.9,71.9,71.84,71.84,27900.0,54.6662,54.6662,54.6206,54.6206,27900.0
2015-02-26 12:20:00,71.85,71.9,71.83,71.86,13500.0,54.6282,54.6662,54.613,54.6358,13500.0
2015-02-26 12:25:00,71.84,71.9,71.84,71.87,4800.0,54.6206,54.6662,54.6206,54.6434,4800.0
2015-02-26 12:30:00,71.87,71.89,71.83,71.89,15000.0,54.6434,54.6586,54.613,54.6586,15000.0
2015-02-26 12:35:00,71.9,71.9,71.85,71.86,5200.0,54.6662,54.6662,54.6282,54.6358,5200.0
2015-02-26 12:40:00,71.88,71.88,71.77,71.77,7500.0,54.651,54.651,54.5674,54.5674,7500.0
2015-02-26 12:45:00,71.77,71.86,71.77,71.82,12000.0,54.5674,54.6358,54.5674,54.6054,12000.0
2015-02-26 12:50:00,71.82,71.87,71.82,71.87,5200.0,54.6054,54.6434,54.6054,54.6434,5200.0
2015-02-26 12:55:00,71.87,71.87,71.79,71.8,8200.0,54.6434,54.6434,54.5826,54.5902,8200.0
2015-02-26 13:00:00,71.79,71.79,71.73,71.76,27900.0,54.5826,54.5826,54.537,54.5598,27900.0
2015-02-26 13:05:00,71.76,71.8,71.73,71.79,17500.0,54.5598,54.5902,54.537,54.5826,17500.0
2015-02-26 13:10:00,71.8,71.82,71.78,71.82,16400.0,54.5902,54.6054,54.575,54.6054,16400.0
2015-02-26 13:15:00,71.82,71.83,71.73,71.75,27100.0,54.6054,54.613,54.537,54.5522,27100.0
2015-02-26 13:20:00,71.74,71.84,71.72,71.81,34600.0,54.5446,54.6206,54.5294,54.5978,34600.0
2015-02-26 13:25:00,71.82,71.92,71.82,71.9,11400.0,54.6054,54.6814,54.6054,54.6662,11400.0
2015-02-26 13:30:00,71.89,71.96,71.89,71.96,13200.0,54.6586,54.7119,54.6586,54.7119,13200.0
2015-02-26 13:35:00,71.97,71.97,71.94,71.96,13400.0,54.7195,54.7195,54.6967,54.7119,13400.0
2015-02-26 13:40:00,71.96,71.97,71.87,71.87,11000.0,54.7119,54.7195,54.6434,54.6434,11000.0
2015-02-26 13:45:00,71.85,71.86,71.76,71.77,13600.0,54.6282,54.6358,54.5598,54.5674,13600.0
2015-02-26 13:50:00,71.76,71.79,71.74,71.77,24100.0,54.5598,54.5826,54.5446,54.5674,24100.0
2015-02-26 13:55:00,71.77,71.84,71.76,71.84,14800.0,54.5674,54.6206,54.5598,54.6206,14800.0
2015-02-26 14:00:00,71.84,71.9,71.83,71.9,14300.0,54.6206,54.6662,54.613,54.6662,14300.0
2015-02-26 14:05:00,71.9,71.9,71.79,71.79,8200.0,54.6662,54.6662,54.5826,54.5826,8200.0
2015-02-26 14:10:00,71.78,71.78,71.73,71.76,15100.0,54.575,54.575,54.537,54.5598,15100.0
2015-02-26 14:15:00,71.75,71.76,71.65,71.65,19800.0,54.5522,54.5598,54.4762,54.4762,19800.0
2015-02-26 14:20:00,71.66,71.69,71.63,71.63,27700.0,54.4838,54.5066,54.461,54.461,27700.0
2015-02-26 14:25:00,71.64,71.71,71.56,71.59,24500.0,54.4686,54.5218,54.4077,54.4305,24500.0
2015-02-26 14:30:00,71.59,71.63,71.53,71.53,19900.0,54.4305,54.461,54.3849,54.3849,19900.0
2015-02-26 14:35:00,71.53,71.6,71.5,71.59,21600.0,54.3849,54.4381,54.3621,54.4305,21600.0
2015-02-26 14:40:00,71.59,71.65,71.53,71.56,22600.0,54.4305,54.4762,54.3849,54.4077,22600.0
2015-02-26 14:45:00,71.55,71.58,71.52,71.57,22800.0,54.4001,54.4229,54.3773,54.4153,22800.0
2015-02-26 14:50:00,71.58,71.59,71.52,71.52,27100.0,54.4229,54.4305,54.3773,54.3773,27100.0
2015-02-26 14:55:00,71.51,71.54,71.49,71.51,23200.0,54.3697,54.3925,54.3545,54.3697,23200.0
2015-02-26 15:00:00,71.51,71.51,71.36,71.38,32500.0,54.3697,54.3697,54.2557,54.2709,32500.0
2015-02-26 15:05:00,71.38,71.47,71.36,71.47,18300.0,54.2709,54.3393,54.2557,54.3393,18300.0
2015-02-26 15:10:00,71.47,71.62,71.46,71.62,25400.0,54.3393,54.4534,54.3317,54.4534,25400.0
2015-02-26 15:15:00,71.63,71.73,71.6,71.71,23200.0,54.461,54.537,54.4381,54.5218,23200.0
2015-02-26 15:20:00,71.71,71.73,71.68,71.7,40400.0,54.5218,54.537,54.499,54.5142,40400.0
2015-02-26 15:25:00,71.7,71.72,71.65,71.68,46400.0,54.5142,54.5294,54.4762,54.499,46400.0
2015-02-26 15:30:00,71.68,71.75,71.67,71.69,34400.0,54.499,54.5522,54.4914,54.5066,34400.0
2015-02-26 15:35:00,71.71,71.77,71.69,71.73,42600.0,54.5218,54.5674,54.5066,54.537,42600.0
2015-02-26 15:40:00,71.73,71.85,71.73,71.83,56000.0,54.537,54.6282,54.537,54.613,56000.0
2015-02-26 15:45:00,71.84,71.86,71.81,71.84,57500.0,54.6206,54.6358,54.5978,54.6206,57500.0
2015-02-26 15:50:00,71.84,71.86,71.8,71.84,64100.0,54.6206,54.6358,54.5902,54.6206,64100.0
2015-02-26 15:55:00,71.84,71.87,71.75,71.79,90200.0,54.6206,54.6434,54.5522,54.5826,90200.0
2015-02-27 09:30:00,71.19,71.38,70.94,71.38,57000.0,54.1264,54.2709,53.9363,54.2709,57000.0
2015-02-27 09:35:00,71.36,71.48,71.35,71.48,20700.0,54.2557,54.3469,54.2481,54.3469,20700.0
2015-02-27 09:40:00,71.48,71.51,71.02,71.02,40700.0,54.3469,54.3697,53.9972,53.9972,40700.0
2015-02-27 09:45:00,71.04,71.06,70.76,71.01,53000.0,54.0124,54.0276,53.7995,53.9896,53000.0
2015-02-27 09:50:00,71.01,71.07,70.94,71.07,22600.0,53.9896,54.0352,53.9363,54.0352,22600.0
2015-02-27 09:55:00,71.04,71.2,71.02,71.1,45000.0,54.0124,54.134,53.9972,54.058,45000.0
2015-02-27 10:00:00,71.08,71.25,71.01,71.22,66600.0,54.0428,54.172,53.9896,54.1492,66600.0
2015-02-27 10:05:00,71.22,71.3,71.05,71.07,39100.0,54.1492,54.2101,54.02,54.0352,39100.0
2015-02-27 10:10:00,71.08,71.23,71.06,71.21,22700.0,54.0428,54.1568,54.0276,54.1416,22700.0
2015-02-27 10:15:00,71.22,71.22,71.1,71.17,25300.0,54.1492,54.1492,54.058,54.1112,25300.0
2015-02-27 10:20:00,71.19,71.2,71.05,71.14,34200.0,54.1264,54.134,54.02,54.0884,34200.0
2015-02-27 10:25:00,71.15,71.18,71.1,71.1,9300.0,54.096,54.1188,54.058,54.058,9300.0
2015-02-27 10:30:00,71.11,71.19,71.05,71.05,19400.0,54.0656,54.1264,54.02,54.02,19400.0
2015-02-27 10:35:00,71.03,71.04,70.99,71.02,30900.0,54.0048,54.0124,53.9744,53.9972,30900.0
2015-02-27 10:40:00,71.03,71.03,70.92,70.95,34300.0,54.0048,54.0048,53.9211,53.9439,34300.0
2015-02-27 10:45:00,70.93,70.97,70.9,70.97,91700.0,53.9287,53.9592,53.9059,53.9592,91700.0
2015-02-27 10:50:00,70.98,71.06,70.98,71.06,13100.0,53.9668,54.0276,53.9668,54.0276,13100.0
2015-02-27 10:55:00,71.06,71.15,71.06,71.12,15300.0,54.0276,54.096,54.0276,54.0732,15300.0
2015-02-27 11:00:00,71.11,71.12,70.99,71.01,16200.0,54.0656,54.0732,53.9744,53.9896,16200.0
2015-02-27 11:05:00,71.02,71.11,71.02,71.09,9400.0,53.9972,54.0656,53.9972,54.0504,9400.0
2015-02-27 11:10:00,71.09,71.14,71.07,71.07,32500.0,54.0504,54.0884,54.0352,54.0352,32500.0
2015-02-27 11:15:00,71.07,71.07,71.03,71.06,8000.0,54.0352,54.0352,54.0048,54.0276,8000.0
2015-02-27 11:20:00,71.03,71.07,71.01,71.03,8500.0,54.0048,54.0352,53.9896,54.0048,8500.0
2015-02-27 11:25:00,71.03,71.04,70.98,71.0,11800.0,54.0048,54.0124,53.9668,53.982,11800.0
2015-02-27 11:30:00,70.96,71.04,70.95,71.04,4300.0,53.9515,54.0124,53.9439,54.0124,4300.0
2015-02-27 11:35:00,71.04,71.09,70.98,71.0,8200.0,54.0124,54.0504,53.9668,53.982,8200.0
2015-02-27 11:40:00,70.99,71.0,70.96,70.96,6900.0,53.9744,53.982,53.9515,53.9515,6900.0
2015-02-27 11:45:00,70.97,70.97,70.82,70.82,16900.0,53.9592,53.9592,53.8451,53.8451,16900.0
2015-02-27 11:50:00,70.84,70.95,70.82,70.94,10600.0,53.8603,53.9439,53.8451,53.9363,10600.0
2015-02-27 11:55:00,70.95,70.95,70.9,70.92,7200.0,53.9439,53.9439,53.9059,53.9211,7200.0
2015-02-27 12:00:00,70.92,71.0,70.92,71.0,112900.0,53.9211,53.982,53.9211,53.982,112900.0
2015-02-27 12:05:00,70.99,71.02,70.98,71.0,10000.0,53.9744,53.9972,53.9668,53.982,10000.0
2015-02-27 12:10:00,70.99,71.0,70.97,71.0,80800.0,53.9744,53.982,53.9592,53.982,80800.0
2015-02-27 12:15:00,70.98,70.99,70.97,70.97,18800.0,53.9668,53.9744,53.9592,53.9592,18800.0
2015-02-27 12:20:00,70.97,71.1,70.97,71.1,11500.0,53.9592,54.058,53.9592,54.058,11500.0
2015-02-27 12:25:00,71.11,71.13,71.09,71.1,11800.0,54.0656,54.0808,54.0504,54.058,11800.0
2015-02-27 12:30:00,71.1,71.1,71.04,71.04,6500.0,54.058,54.058,54.0124,54.0124,6500.0
2015-02-27 12:35:00,71.04,71.09,71.04,71.09,8800.0,54.0124,54.0504,54.0124,54.0504,8800.0
2015-02-27 12:40:00,71.09,71.09,71.04,71.09,6700.0,54.0504,54.0504,54.0124,54.0504,6700.0
2015-02-27 12:45:00,71.09,71.11,71.07,71.08,3000.0,54.0504,54.0656,54.0352,54.0428,3000.0
2015-02-27 12:50:00,71.08,71.14,71.04,71.05,7200.0,54.0428,54.0884,54.0124,54.02,7200.0
2015-02-27 12:55:00,71.07,71.1,71.05,71.05,2900.0,54.0352,54.058,54.02,54.02,2900.0
2015-02-27 13:00:00,71.06,71.06,71.02,71.03,10400.0,54.0276,54.0276,53.9972,54.0048,10400.0
2015-02-27 13:05:00,71.05,71.09,71.03,71.07,7200.0,54.02,54.0504,54.0048,54.0352,7200.0
2015-02-27 13:10:00,71.07,71.07,71.04,71.04,3700.0,54.0352,54.0352,54.0124,54.0124,3700.0
2015-02-27 13:15:00,71.05,71.05,70.99,71.01,10700.0,54.02,54.02,53.9744,53.9896,10700.0
2015-02-27 13:20:00,71.02,71.05,71.01,71.03,10700.0,53.9972,54.02,53.9896,54.0048,10700.0
2015-02-27 13:25:00,71.03,71.06,70.98,71.06,9200.0,54.0048,54.0276,53.9668,54.0276,9200.0
2015-02-27 13:30:00,71.05,71.05,71.03,71.05,9400.0,54.02,54.02,54.0048,54.02,9400.0
2015-02-27 13:35:00,71.02,71.05,71.0,71.03,6500.0,53.9972,54.02,53.982,54.0048,6500.0
2015-02-27 13:40:00,71.02,71.03,71.0,71.0,9100.0,53.9972,54.0048,53.982,53.982,9100.0
2015-02-27 13:45:00,70.98,70.99,70.95,70.95,10700.0,53.9668,53.9744,53.9439,53.9439,10700.0
2015-02-27 13:50:00,70.95,70.95,70.89,70.9,12900.0,53.9439,53.9439,53.8983,53.9059,12900.0
2015-02-27 13:55:00,70.9,70.94,70.9,70.94,13900.0,53.9059,53.9363,53.9059,53.9363,13900.0
2015-02-27 14:00:00,70.94,71.0,70.94,70.97,5900.0,53.9363,53.982,53.9363,53.9592,5900.0
2015-02-27 14:05:00,70.98,71.1,70.94,71.05,21500.0,53.9668,54.058,53.9363,54.02,21500.0
2015-02-27 14:10:00,71.05,71.14,71.04,71.12,15200.0,54.02,54.0884,54.0124,54.0732,15200.0
2015-02-27 14:15:00,71.11,71.14,71.05,71.06,12000.0,54.0656,54.0884,54.02,54.0276,12000.0
2015-02-27 14:20:00,71.05,71.1,71.03,71.1,12500.0,54.02,54.058,54.0048,54.058,12500.0
2015-02-27 14:25:00,71.09,71.1,71.07,71.09,18200.0,54.0504,54.058,54.0352,54.0504,18200.0
2015-02-27 14:30:00,71.08,71.08,70.99,71.02,10400.0,54.0428,54.0428,53.9744,53.9972,10400.0
2015-02-27 14:35:00,71.02,71.05,70.97,70.99,24300.0,53.9972,54.02,53.9592,53.9744,24300.0
2015-02-27 14:40:00,70.99,71.0,70.98,70.99,32200.0,53.9744,53.982,53.9668,53.9744,32200.0
2015-02-27 14:45:00,70.99,71.0,70.95,70.95,46300.0,53.9744,53.982,53.9439,53.9439,46300.0
2015-02-27 14:50:00,70.95,70.96,70.86,70.95,18500.0,53.9439,53.9515,53.8755,53.9439,18500.0
2015-02-27 14:55:00,70.94,70.95,70.9,70.94,23200.0,53.9363,53.9439,53.9059,53.9363,23200.0
2015-02-27 15:00:00,70.94,70.96,70.85,70.91,19600.0,53.9363,53.9515,53.8679,53.9135,19600.0
2015-02-27 15:05:00,70.9,70.97,70.9,70.91,17500.0,53.9059,53.9592,53.9059,53.9135,17500.0
2015-02-27 15:10:00,70.91,70.95,70.89,70.91,20900.0,53.9135,53.9439,53.8983,53.9135,20900.0
2015-02-27 15:15:00,70.9,70.95,70.87,70.94,25400.0,53.9059,53.9439,53.8831,53.9363,25400.0
2015-02-27 15:20:00,70.92,70.98,70.91,70.98,19200.0,53.9211,53.9668,53.9135,53.9668,19200.0
2015-02-27 15:25:00,70.98,71.08,70.97,71.08,42600.0,53.9668,54.0428,53.9592,54.0428,42600.0
2015-02-27 15:30:00,71.08,71.11,71.07,71.1,34000.0,54.0428,54.0656,54.0352,54.058,34000.0
2015-02-27 15:35:00,71.1,71.16,71.09,71.11,43600.0,54.058,54.1036,54.0504,54.0656,43600.0
2015-02-27 15:40:00,71.11,71.12,71.03,71.09,34300.0,54.0656,54.0732,54.0048,54.0504,34300.0
2015-02-27 15:45:00,71.08,71.23,71.08,71.19,47900.0,54.0428,54.1568,54.0428,54.1264,47900.0
2015-02-27 15:50:00,71.19,71.2,71.07,71.07,42400.0,54.1264,54.134,54.0352,54.0352,42400.0
2015-02-27 15:55:00,71.07,71.12,71.0,71.02,141100.0,54.0352,54.0732,53.982,53.9972,141100.0
2015-03-02 09:30:00,71.01,71.38,70.88,70.9,68800.0,53.9896,54.2709,53.8907,53.9059,68800.0
2015-03-02 09:35:00,70.89,71.2,70.75,71.17,38200.0,53.8983,54.134,53.7919,54.1112,38200.0
2015-03-02 09:40:00,71.11,71.16,70.75,71.06,15400.0,54.0656,54.1036,53.7919,54.0276,15400.0
2015-03-02 09:45:00,71.06,71.19,70.73,71.17,15100.0,54.0276,54.1264,53.7767,54.1112,15100.0
2015-03-02 09:50:00,71.21,71.38,71.06,71.38,22800.0,54.1416,54.2709,54.0276,54.2709,22800.0
2015-03-02 09:55:00,71.38,71.39,71.25,71.25,54500.0,54.2709,54.2785,54.172,54.172,54500.0
2015-03-02 10:00:00,71.29,71.42,71.19,71.26,37600.0,54.2025,54.3013,54.1264,54.1796,37600.0
2015-03-02 10:05:00,71.28,71.4,71.27,71.38,14500.0,54.1948,54.2861,54.1872,54.2709,14500.0
2015-03-02 10:10:00,71.38,71.48,71.36,71.39,50500.0,54.2709,54.3469,54.2557,54.2785,50500.0
2015-03-02 10:15:00,71.41,71.49,71.39,71.39,43400.0,54.2937,54.3545,54.2785,54.2785,43400.0
2015-03-02 10:20:00,71.39,71.43,71.32,71.32,29900.0,54.2785,54.3089,54.2253,54.2253,29900.0
2015-03-02 10:25:00,71.32,71.41,71.31,71.36,26200.0,54.2253,54.2937,54.2177,54.2557,26200.0
2015-03-02 10:30:00,71.39,71.44,71.31,71.33,26800.0,54.2785,54.3165,54.2177,54.2329,26800.0
2015-03-02 10:35:00,71.34,71.36,71.3,71.34,17800.0,54.2405,54.2557,54.2101,54.2405,17800.0
2015-03-02 10:40:00,71.34,71.36,71.28,71.35,18300.0,54.2405,54.2557,54.1948,54.2481,18300.0
2015-03-02 10:45:00,71.36,71.36,71.24,71.28,13500.0,54.2557,54.2557,54.1644,54.1948,13500.0
2015-03-02 10:50:00,71.29,71.3,71.23,71.27,22200.0,54.2025,54.2101,54.1568,54.1872,22200.0
2015-03-02 10:55:00,71.27,71.35,71.26,71.34,17400.0,54.1872,54.2481,54.1796,54.2405,17400.0
2015-03-02 11:00:00,71.35,71.35,71.23,71.31,18700.0,54.2481,54.2481,54.1568,54.2177,18700.0
2015-03-02 11:05:00,71.29,71.31,71.22,71.23,10800.0,54.2025,54.2177,54.1492,54.1568,10800.0
2015-03-02 11:10:00,71.26,71.27,71.18,71.23,15400.0,54.1796,54.1872,54.1188,54.1568,15400.0
2015-03-02 11:15:00,71.22,71.24,71.16,71.18,13500.0,54.1492,54.1644,54.1036,54.1188,13500.0
2015-03-02 11:20:00,71.18,71.22,71.17,71.2,8700.0,54.1188,54.1492,54.1112,54.134,8700.0
2015-03-02 11:25:00,71.21,71.21,71.16,71.16,23000.0,54.1416,54.1416,54.1036,54.1036,23000.0
2015-03-02 11:30:00,71.16,71.23,71.13,71.2,18100.0,54.1036,54.1568,54.0808,54.134,18100.0
2015-03-02 11:35:00,71.22,71.22,71.12,71.13,17600.0,54.1492,54.1492,54.0732,54.0808,17600.0
2015-03-02 11:40:00,71.14,71.22,71.13,71.15,14100.0,54.0884,54.1492,54.0808,54.096,14100.0
2015-03-02 11:45:00,71.14,71.14,71.04,71.1,18000.0,54.0884,54.0884,54.0124,54.058,18000.0
2015-03-02 11:50:00,71.1,71.18,71.1,71.14,13500.0,54.058,54.1188,54.058,54.0884,13500.0
2015-03-02 11:55:00,71.14,71.23,71.14,71.17,13700.0,54.0884,54.1568,54.0884,54.1112,13700.0
2015-03-02 12:00:00,71.16,71.21,71.15,71.17,14400.0,54.1036,54.1416,54.096,54.1112,14400.0
2015-03-02 12:05:00,71.16,71.2,71.16,71.18,16000.0,54.1036,54.134,54.1036,54.1188,16000.0
2015-03-02 12:10:00,71.18,71.18,71.03,71.09,17100.0,54.1188,54.1188,54.0048,54.0504,17100.0
2015-03-02 12:15:00,71.09,71.1,71.01,71.01,11500.0,54.0504,54.058,53.9896,53.9896,11500.0
2015-03-02 12:20:00,71.01,71.08,70.92,71.07,15100.0,53.9896,54.0428,53.9211,54.0352,15100.0
2015-03-02 12:25:00,71.04,71.07,70.99,71.02,10100.0,54.0124,54.0352,53.9744,53.9972,10100.0
2015-03-02 12:30:00,71.01,71.07,70.99,71.04,11900.0,53.9896,54.0352,53.9744,54.0124,11900.0
2015-03-02 12:35:00,71.05,71.05,71.0,71.0,7500.0,54.02,54.02,53.982,53.982,7500.0
2015-03-02 12:40:00,71.01,71.01,70.95,70.98,6900.0,53.9896,53.9896,53.9439,53.9668,6900.0
2015-03-02 12:45:00,70.98,71.0,70.96,70.99,7100.0,53.9668,53.982,53.9515,53.9744,7100.0
2015-03-02 12:50:00,70.99,71.1,70.98,71.09,9300.0,53.9744,54.058,53.9668,54.0504,9300.0
2015-03-02 12:55:00,71.07,71.1,71.02,71.04,6200.0,54.0352,54.058,53.9972,54.0124,6200.0
2015-03-02 13:00:00,71.03,71.05,71.01,71.04,10600.0,54.0048,54.02,53.9896,54.0124,10600.0
2015-03-02 13:05:00,71.04,71.05,71.03,71.05,13900.0,54.0124,54.02,54.0048,54.02,13900.0
2015-03-02 13:10:00,71.05,71.07,71.04,71.04,19600.0,54.02,54.0352,54.0124,54.0124,19600.0
2015-03-02 13:15:00,71.04,71.06,71.02,71.06,10600.0,54.0124,54.0276,53.9972,54.0276,10600.0
2015-03-02 13:20:00,71.06,71.14,71.05,71.13,16800.0,54.0276,54.0884,54.02,54.0808,16800.0
2015-03-02 13:25:00,71.13,71.15,71.12,71.14,8300.0,54.0808,54.096,54.0732,54.0884,8300.0
2015-03-02 13:30:00,71.15,71.16,71.1,71.13,37400.0,54.096,54.1036,54.058,54.0808,37400.0
2015-03-02 13:35:00,71.12,71.16,71.09,71.13,14600.0,54.0732,54.1036,54.0504,54.0808,14600.0
2015-03-02 13:40:00,71.14,71.16,71.1,71.1,21500.0,54.0884,54.1036,54.058,54.058,21500.0
2015-03-02 13:45:00,71.11,71.11,71.07,71.1,13000.0,54.0656,54.0656,54.0352,54.058,13000.0
2015-03-02 13:50:00,71.1,71.11,71.07,71.11,24200.0,54.058,54.0656,54.0352,54.0656,24200.0
2015-03-02 13:55:00,71.11,71.2,71.09,71.2,15200.0,54.0656,54.134,54.0504,54.134,15200.0
2015-03-02 14:00:00,71.19,71.2,71.09,71.11,23600.0,54.1264,54.134,54.0504,54.0656,23600.0
2015-03-02 14:05:00,71.1,71.1,71.03,71.06,47900.0,54.058,54.058,54.0048,54.0276,47900.0
2015-03-02 14:10:00,71.07,71.11,71.03,71.04,15900.0,54.0352,54.0656,54.0048,54.0124,15900.0
2015-03-02 14:15:00,71.04,71.11,71.03,71.04,10800.0,54.0124,54.0656,54.0048,54.0124,10800.0
2015-03-02 14:20:00,71.06,71.1,71.02,71.03,13400.0,54.0276,54.058,53.9972,54.0048,13400.0
2015-03-02 14:25:00,71.02,71.04,71.01,71.03,16700.0,53.9972,54.0124,53.9896,54.0048,16700.0
2015-03-02 14:30:00,71.03,71.03,70.97,70.99,25000.0,54.0048,54.0048,53.9592,53.9744,25000.0
2015-03-02 14:35:00,70.98,70.99,70.95,70.98,15300.0,53.9668,53.9744,53.9439,53.9668,15300.0
2015-03-02 14:40:00,70.99,71.01,70.96,71.0,22700.0,53.9744,53.9896,53.9515,53.982,22700.0
2015-03-02 14:45:00,71.0,71.0,70.96,70.98,19300.0,53.982,53.982,53.9515,53.9668,19300.0
2015-03-02 14:50:00,70.98,71.02,70.97,70.98,20200.0,53.9668,53.9972,53.9592,53.9668,20200.0
2015-03-02 14:55:00,70.99,71.03,70.96,70.97,20100.0,53.9744,54.0048,53.9515,53.9592,20100.0
2015-03-02 15:00:00,70.96,70.98,70.93,70.94,15300.0,53.9515,53.9668,53.9287,53.9363,15300.0
2015-03-02 15:05:00,70.95,70.98,70.92,70.97,27900.0,53.9439,53.9668,53.9211,53.9592,27900.0
2015-03-02 15:10:00,70.97,70.98,70.92,70.92,13800.0,53.9592,53.9668,53.9211,53.9211,13800.0
2015-03-02 15:15:00,70.92,70.99,70.9,70.95,21800.0,53.9211,53.9744,53.9059,53.9439,21800.0
2015-03-02 15:20:00,70.96,70.96,70.93,70.94,22100.0,53.9515,53.9515,53.9287,53.9363,22100.0
2015-03-02 15:25:00,70.94,70.99,70.93,70.96,24100.0,53.9363,53.9744,53.9287,53.9515,24100.0
2015-03-02 15:30:00,70.95,70.95,70.92,70.94,24400.0,53.9439,53.9439,53.9211,53.9363,24400.0
2015-03-02 15:35:00,70.94,71.0,70.94,70.96,22300.0,53.9363,53.982,53.9363,53.9515,22300.0
2015-03-02 15:40:00,70.97,71.01,70.95,71.0,38300.0,53.9592,53.9896,53.9439,53.982,38300.0
2015-03-02 15:45:00,71.0,71.02,70.98,71.0,70300.0,53.982,53.9972,53.9668,53.982,70300.0
2015-03-02 15:50:00,71.0,71.01,70.97,70.98,82200.0,53.982,53.9896,53.9592,53.9668,82200.0
2015-03-02 15:55:00,70.98,71.01,70.95,71.0,171500.0,53.9668,53.9896,53.9439,53.982,171500.0
2015-03-03 09:30:00,70.47,70.74,70.34,70.61,63500.0,53.579,53.7843,53.4802,53.6854,63500.0
2015-03-03 09:35:00,70.61,70.98,70.54,70.97,15700.0,53.6854,53.9668,53.6322,53.9592,15700.0
2015-03-03 09:40:00,70.9,70.98,70.79,70.93,25400.0,53.9059,53.9668,53.8223,53.9287,25400.0
2015-03-03 09:45:00,70.91,70.94,70.48,70.48,27300.0,53.9135,53.9363,53.5866,53.5866,27300.0
2015-03-03 09:50:00,70.51,70.51,70.33,70.4,36400.0,53.6094,53.6094,53.4726,53.5258,36400.0
2015-03-03 09:55:00,70.42,70.49,70.37,70.41,30200.0,53.541,53.5942,53.503,53.5334,30200.0
2015-03-03 10:00:00,70.43,70.59,70.41,70.57,23800.0,53.5486,53.6702,53.5334,53.655,23800.0
2015-03-03 10:05:00,70.57,70.7,70.56,70.68,15900.0,53.655,53.7539,53.6474,53.7387,15900.0
2015-03-03 10:10:00,70.66,70.74,70.57,70.65,19700.0,53.7235,53.7843,53.655,53.7159,19700.0
2015-03-03 10:15:00,70.64,70.9,70.63,70.9,17500.0,53.7082,53.9059,53.7006,53.9059,17500.0
2015-03-03 10:20:00,70.9,70.9,70.7,70.7,17600.0,53.9059,53.9059,53.7539,53.7539,17600.0
2015-03-03 10:25:00,70.71,70.82,70.65,70.81,32800.0,53.7615,53.8451,53.7159,53.8375,32800.0
2015-03-03 10:30:00,70.8,70.82,70.78,70.79,21800.0,53.8299,53.8451,53.8147,53.8223,21800.0
2015-03-03 10:35:00,70.8,70.84,70.78,70.81,33600.0,53.8299,53.8603,53.8147,53.8375,33600.0
2015-03-03 10:40:00,70.82,70.84,70.79,70.8,20900.0,53.8451,53.8603,53.8223,53.8299,20900.0
2015-03-03 10:45:00,70.8,70.9,70.79,70.83,24900.0,53.8299,53.9059,53.8223,53.8527,24900.0
2015-03-03 10:50:00,70.82,70.83,70.77,70.77,11500.0,53.8451,53.8527,53.8071,53.8071,11500.0
2015-03-03 10:55:00,70.78,70.8,70.54,70.55,42500.0,53.8147,53.8299,53.6322,53.6398,42500.0
2015-03-03 11:00:00,70.56,70.57,70.46,70.51,29300.0,53.6474,53.655,53.5714,53.6094,29300.0
2015-03-03 11:05:00,70.5,70.65,70.5,70.57,21100.0,53.6018,53.7159,53.6018,53.655,21100.0
2015-03-03 11:10:00,70.57,70.57,70.49,70.51,13600.0,53.655,53.655,53.5942,53.6094,13600.0
2015-03-03 11:15:00,70.51,70.57,70.36,70.37,52100.0,53.6094,53.655,53.4954,53.503,52100.0
2015-03-03 11:20:00,70.37,70.39,70.28,70.28,46000.0,53.503,53.5182,53.4345,53.4345,46000.0
2015-03-03 11:25:00,70.29,70.3,70.18,70.3,88100.0,53.4421,53.4497,53.3585,53.4497,88100.0
2015-03-03 11:30:00,70.29,70.35,70.22,70.26,48400.0,53.4421,53.4878,53.3889,53.4193,48400.0
2015-03-03 11:35:00,70.28,70.31,70.24,70.25,17700.0,53.4345,53.4573,53.4041,53.4117,17700.0
2015-03-03 11:40:00,70.25,70.28,70.23,70.27,23400.0,53.4117,53.4345,53.3965,53.4269,23400.0
2015-03-03 11:45:00,70.27,70.32,70.27,70.29,14700.0,53.4269,53.465,53.4269,53.4421,14700.0
2015-03-03 11:50:00,70.29,70.33,70.28,70.32,11400.0,53.4421,53.4726,53.4345,53.465,11400.0
2015-03-03 11:55:00,70.33,70.36,70.28,70.3,11000.0,53.4726,53.4954,53.4345,53.4497,11000.0
2015-03-03 12:00:00,70.29,70.3,70.24,70.27,19200.0,53.4421,53.4497,53.4041,53.4269,19200.0
2015-03-03 12:05:00,70.27,70.3,70.26,70.28,8400.0,53.4269,53.4497,53.4193,53.4345,8400.0
2015-03-03 12:10:00,70.29,70.31,70.27,70.28,7300.0,53.4421,53.4573,53.4269,53.4345,7300.0
2015-03-03 12:15:00,70.27,70.34,70.26,70.31,9800.0,53.4269,53.4802,53.4193,53.4573,9800.0
2015-03-03 12:20:00,70.3,70.3,70.23,70.25,29300.0,53.4497,53.4497,53.3965,53.4117,29300.0
2015-03-03 12:25:00,70.25,70.3,70.23,70.27,46500.0,53.4117,53.4497,53.3965,53.4269,46500.0
2015-03-03 12:30:00,70.28,70.29,70.24,70.25,18400.0,53.4345,53.4421,53.4041,53.4117,18400.0
2015-03-03 12:35:00,70.25,70.31,70.24,70.29,18200.0,53.4117,53.4573,53.4041,53.4421,18200.0
2015-03-03 12:40:00,70.3,70.3,70.25,70.26,10700.0,53.4497,53.4497,53.4117,53.4193,10700.0
2015-03-03 12:45:00,70.26,70.34,70.25,70.33,13400.0,53.4193,53.4802,53.4117,53.4726,13400.0
2015-03-03 12:50:00,70.34,70.4,70.33,70.4,8000.0,53.4802,53.5258,53.4726,53.5258,8000.0
2015-03-03 12:55:00,70.41,70.49,70.41,70.48,7600.0,53.5334,53.5942,53.5334,53.5866,7600.0
2015-03-03 13:00:00,70.48,70.55,70.48,70.49,11900.0,53.5866,53.6398,53.5866,53.5942,11900.0
2015-03-03 13:05:00,70.48,70.55,70.48,70.5,9300.0,53.5866,53.6398,53.5866,53.6018,9300.0
2015-03-03 13:10:00,70.51,70.51,70.41,70.43,6900.0,53.6094,53.6094,53.5334,53.5486,6900.0
2015-03-03 13:15:00,70.43,70.43,70.4,70.41,6500.0,53.5486,53.5486,53.5258,53.5334,6500.0
2015-03-03 13:20:00,70.41,70.48,70.41,70.43,8700.0,53.5334,53.5866,53.5334,53.5486,8700.0
2015-03-03 13:25:00,70.42,70.44,70.35,70.36,16200.0,53.541,53.5562,53.4878,53.4954,16200.0
2015-03-03 13:30:00,70.36,70.4,70.33,70.37,14600.0,53.4954,53.5258,53.4726,53.503,14600.0
2015-03-03 13:35:00,70.36,70.37,70.3,70.31,11000.0,53.4954,53.503,53.4497,53.4573,11000.0
2015-03-03 13:40:00,70.3,70.31,70.27,70.3,15500.0,53.4497,53.4573,53.4269,53.4497,15500.0
2015-03-03 13:45:00,70.3,70.33,70.29,70.32,7800.0,53.4497,53.4726,53.4421,53.465,7800.0
2015-03-03 13:50:00,70.31,70.43,70.29,70.4,14900.0,53.4573,53.5486,53.4421,53.5258,14900.0
2015-03-03 13:55:00,70.4,70.41,70.3,70.34,6400.0,53.5258,53.5334,53.4497,53.4802,6400.0
2015-03-03 14:00:00,70.33,70.38,70.32,70.32,5100.0,53.4726,53.5106,53.465,53.465,5100.0
2015-03-03 14:05:00,70.33,70.39,70.3,70.39,14000.0,53.4726,53.5182,53.4497,53.5182,14000.0
2015-03-03 14:10:00,70.39,70.43,70.38,70.41,11600.0,53.5182,53.5486,53.5106,53.5334,11600.0
2015-03-03 14:15:00,70.42,70.44,70.42,70.44,8300.0,53.541,53.5562,53.541,53.5562,8300.0
2015-03-03 14:20:00,70.44,70.45,70.4,70.43,9600.0,53.5562,53.5638,53.5258,53.5486,9600.0
2015-03-03 14:25:00,70.43,70.47,70.43,70.44,11000.0,53.5486,53.579,53.5486,53.5562,11000.0
2015-03-03 14:30:00,70.46,70.46,70.38,70.38,14200.0,53.5714,53.5714,53.5106,53.5106,14200.0
2015-03-03 14:35:00,70.39,70.39,70.35,70.35,14700.0,53.5182,53.5182,53.4878,53.4878,14700.0
2015-03-03 14:40:00,70.35,70.35,70.28,70.29,15300.0,53.4878,53.4878,53.4345,53.4421,15300.0
2015-03-03 14:45:00,70.28,70.31,70.25,70.3,25700.0,53.4345,53.4573,53.4117,53.4497,25700.0
2015-03-03 14:50:00,70.29,70.34,70.29,70.31,20500.0,53.4421,53.4802,53.4421,53.4573,20500.0
2015-03-03 14:55:00,70.31,70.34,70.29,70.33,21500.0,53.4573,53.4802,53.4421,53.4726,21500.0
2015-03-03 15:00:00,70.33,70.33,70.28,70.33,17600.0,53.4726,53.4726,53.4345,53.4726,17600.0
2015-03-03 15:05:00,70.33,70.33,70.28,70.3,30800.0,53.4726,53.4726,53.4345,53.4497,30800.0
2015-03-03 15:10:00,70.3,70.31,70.23,70.24,16900.0,53.4497,53.4573,53.3965,53.4041,16900.0
2015-03-03 15:15:00,70.23,70.27,70.22,70.27,26700.0,53.3965,53.4269,53.3889,53.4269,26700.0
2015-03-03 15:20:00,70.27,70.36,70.25,70.35,21800.0,53.4269,53.4954,53.4117,53.4878,21800.0
2015-03-03 15:25:00,70.36,70.42,70.3,70.42,34100.0,53.4954,53.541,53.4497,53.541,34100.0
2015-03-03 15:30:00,70.42,70.43,70.38,70.42,29200.0,53.541,53.5486,53.5106,53.541,29200.0
2015-03-03 15:35:00,70.42,70.42,70.34,70.36,24500.0,53.541,53.541,53.4802,53.4954,24500.0
2015-03-03 15:40:00,70.37,70.37,70.3,70.36,36300.0,53.503,53.503,53.4497,53.4954,36300.0
2015-03-03 15:45:00,70.35,70.4,70.33,70.39,34200.0,53.4878,53.5258,53.4726,53.5182,34200.0
2015-03-03 15:50:00,70.39,70.42,70.38,70.41,45100.0,53.5182,53.541,53.5106,53.5334,45100.0
2015-03-03 15:55:00,70.41,70.45,70.38,70.44,110500.0,53.5334,53.5638,53.5106,53.5562,110500.0
2015-03-04 09:30:00,70.23,70.33,69.94,69.94,61200.0,53.3965,53.4726,53.176,53.176,61200.0
2015-03-04 09:35:00,69.9,69.94,69.75,69.79,40800.0,53.1456,53.176,53.0316,53.062,40800.0
2015-03-04 09:40:00,69.76,69.81,69.52,69.65,45800.0,53.0392,53.0772,52.8567,52.9555,45800.0
2015-03-04 09:45:00,69.66,69.7,69.56,69.61,25600.0,52.9631,52.9936,52.8871,52.9251,25600.0
2015-03-04 09:50:00,69.61,69.61,69.45,69.51,33300.0,52.9251,52.9251,52.8035,52.8491,33300.0
2015-03-04 09:55:00,69.49,69.56,69.46,69.48,24800.0,52.8339,52.8871,52.8111,52.8263,24800.0
2015-03-04 10:00:00,69.48,69.64,69.4,69.43,30100.0,52.8263,52.9479,52.7655,52.7883,30100.0
2015-03-04 10:05:00,69.43,69.51,69.42,69.44,28200.0,52.7883,52.8491,52.7807,52.7959,28200.0
2015-03-04 10:10:00,69.44,69.45,69.15,69.2,36200.0,52.7959,52.8035,52.5754,52.6134,36200.0
2015-03-04 10:15:00,69.19,69.38,69.17,69.36,20900.0,52.6058,52.7503,52.5906,52.7351,20900.0
2015-03-04 10:20:00,69.36,69.36,69.29,69.32,17200.0,52.7351,52.7351,52.6818,52.7046,17200.0
2015-03-04 10:25:00,69.33,69.46,69.3,69.45,29200.0,52.7122,52.8111,52.6894,52.8035,29200.0
2015-03-04 10:30:00,69.44,69.58,69.42,69.58,23600.0,52.7959,52.9023,52.7807,52.9023,23600.0
2015-03-04 10:35:00,69.58,69.58,69.48,69.51,19500.0,52.9023,52.9023,52.8263,52.8491,19500.0
2015-03-04 10:40:00,69.5,69.61,69.5,69.57,25400.0,52.8415,52.9251,52.8415,52.8947,25400.0
2015-03-04 10:45:00,69.58,69.61,69.49,69.52,27900.0,52.9023,52.9251,52.8339,52.8567,27900.0
2015-03-04 10:50:00,69.52,69.57,69.49,69.54,22300.0,52.8567,52.8947,52.8339,52.8719,22300.0
2015-03-04 10:55:00,69.53,69.64,69.52,69.64,13300.0,52.8643,52.9479,52.8567,52.9479,13300.0
2015-03-04 11:00:00,69.63,69.66,69.55,69.56,17500.0,52.9403,52.9631,52.8795,52.8871,17500.0
2015-03-04 11:05:00,69.55,69.62,69.49,69.62,21100.0,52.8795,52.9327,52.8339,52.9327,21100.0
2015-03-04 11:10:00,69.63,69.66,69.58,69.64,13400.0,52.9403,52.9631,52.9023,52.9479,13400.0
2015-03-04 11:15:00,69.66,69.71,69.64,69.69,19900.0,52.9631,53.0012,52.9479,52.986,19900.0
2015-03-04 11:20:00,69.69,69.71,69.67,69.71,19600.0,52.986,53.0012,52.9707,53.0012,19600.0
2015-03-04 11:25:00,69.71,69.75,69.66,69.66,23000.0,53.0012,53.0316,52.9631,52.9631,23000.0
2015-03-04 11:30:00,69.65,69.7,69.62,69.69,13500.0,52.9555,52.9936,52.9327,52.986,13500.0
2015-03-04 11:35:00,69.69,69.71,69.66,69.66,18300.0,52.986,53.0012,52.9631,52.9631,18300.0
2015-03-04 11:40:00,69.65,69.68,69.57,69.67,32500.0,52.9555,52.9784,52.8947,52.9707,32500.0
2015-03-04 11:45:00,69.67,69.7,69.62,69.63,11100.0,52.9707,52.9936,52.9327,52.9403,11100.0
2015-03-04 11:50:00,69.61,69.69,69.61,69.69,18300.0,52.9251,52.986,52.9251,52.986,18300.0
2015-03-04 11:55:00,69.68,69.71,69.66,69.67,12200.0,52.9784,53.0012,52.9631,52.9707,12200.0
2015-03-04 12:00:00,69.66,69.72,69.64,69.69,24200.0,52.9631,53.0088,52.9479,52.986,24200.0
2015-03-04 12:05:00,69.7,69.71,69.67,69.67,13400.0,52.9936,53.0012,52.9707,52.9707,13400.0
2015-03-04 12:10:00,69.68,69.78,69.68,69.77,13600.0,52.9784,53.0544,52.9784,53.0468,13600.0
2015-03-04 12:15:00,69.78,69.8,69.74,69.77,15400.0,53.0544,53.0696,53.024,53.0468,15400.0
2015-03-04 12:20:00,69.76,69.78,69.71,69.76,7900.0,53.0392,53.0544,53.0012,53.0392,7900.0
2015-03-04 12:25:00,69.76,69.78,69.74,69.76,7500.0,53.0392,53.0544,53.024,53.0392,7500.0
2015-03-04 12:30:00,69.77,69.81,69.74,69.77,15900.0,53.0468,53.0772,53.024,53.0468,15900.0
2015-03-04 12:35:00,69.78,69.81,69.74,69.77,13500.0,53.0544,53.0772,53.024,53.0468,13500.0
2015-03-04 12:40:00,69.77,69.88,69.76,69.82,14800.0,53.0468,53.1304,53.0392,53.0848,14800.0
2015-03-04 12:45:00,69.83,69.91,69.81,69.86,10000.0,53.0924,53.1532,53.0772,53.1152,10000.0
2015-03-04 12:50:00,69.86,69.86,69.79,69.79,8400.0,53.1152,53.1152,53.062,53.062,8400.0
2015-03-04 12:55:00,69.81,69.81,69.75,69.75,9700.0,53.0772,53.0772,53.0316,53.0316,9700.0
2015-03-04 13:00:00,69.77,69.8,69.73,69.76,12200.0,53.0468,53.0696,53.0164,53.0392,12200.0
2015-03-04 13:05:00,69.76,69.76,69.72,69.73,6400.0,53.0392,53.0392,53.0088,53.0164,6400.0
2015-03-04 13:10:00,69.72,69.77,69.71,69.72,13600.0,53.0088,53.0468,53.0012,53.0088,13600.0
2015-03-04 13:15:00,69.72,69.74,69.7,69.7,15500.0,53.0088,53.024,52.9936,52.9936,15500.0
2015-03-04 13:20:00,69.7,69.8,69.7,69.73,23000.0,52.9936,53.0696,52.9936,53.0164,23000.0
2015-03-04 13:25:00,69.74,69.75,69.7,69.75,7500.0,53.024,53.0316,52.9936,53.0316,7500.0
2015-03-04 13:30:00,69.76,69.79,69.64,69.67,15800.0,53.0392,53.062,52.9479,52.9707,15800.0
2015-03-04 13:35:00,69.68,69.72,69.67,69.69,18900.0,52.9784,53.0088,52.9707,52.986,18900.0
2015-03-04 13:40:00,69.68,69.71,69.61,69.61,8600.0,52.9784,53.0012,52.9251,52.9251,8600.0
2015-03-04 13:45:00,69.6,69.6,69.54,69.57,14000.0,52.9175,52.9175,52.8719,52.8947,14000.0
2015-03-04 13:50:00,69.56,69.57,69.48,69.49,18500.0,52.8871,52.8947,52.8263,52.8339,18500.0
2015-03-04 13:55:00,69.48,69.48,69.35,69.38,23900.0,52.8263,52.8263,52.7275,52.7503,23900.0
2015-03-04 14:00:00,69.38,69.47,69.38,69.39,25100.0,52.7503,52.8187,52.7503,52.7579,25100.0
2015-03-04 14:05:00,69.4,69.4,69.32,69.34,12600.0,52.7655,52.7655,52.7046,52.7198,12600.0
2015-03-04 14:10:00,69.35,69.38,69.29,69.3,17000.0,52.7275,52.7503,52.6818,52.6894,17000.0
2015-03-04 14:15:00,69.29,69.37,69.28,69.37,24900.0,52.6818,52.7427,52.6742,52.7427,24900.0
2015-03-04 14:20:00,69.38,69.43,69.34,69.35,19000.0,52.7503,52.7883,52.7198,52.7275,19000.0
2015-03-04 14:25:00,69.35,69.35,69.31,69.33,12600.0,52.7275,52.7275,52.697,52.7122,12600.0
2015-03-04 14:30:00,69.33,69.39,69.31,69.38,12600.0,52.7122,52.7579,52.697,52.7503,12600.0
2015-03-04 14:35:00,69.37,69.41,69.37,69.4,9700.0,52.7427,52.7731,52.7427,52.7655,9700.0
2015-03-04 14:40:00,69.4,69.46,69.37,69.45,16800.0,52.7655,52.8111,52.7427,52.8035,16800.0
2015-03-04 14:45:00,69.46,69.59,69.45,69.57,17900.0,52.8111,52.9099,52.8035,52.8947,17900.0
2015-03-04 14:50:00,69.56,69.65,69.55,69.64,20100.0,52.8871,52.9555,52.8795,52.9479,20100.0
2015-03-04 14:55:00,69.64,69.72,69.63,69.72,25400.0,52.9479,53.0088,52.9403,53.0088,25400.0
2015-03-04 15:00:00,69.72,69.72,69.64,69.67,20500.0,53.0088,53.0088,52.9479,52.9707,20500.0
2015-03-04 15:05:00,69.65,69.7,69.61,69.69,28800.0,52.9555,52.9936,52.9251,52.986,28800.0
2015-03-04 15:10:00,69.69,69.76,69.69,69.73,15500.0,52.986,53.0392,52.986,53.0164,15500.0
2015-03-04 15:15:00,69.72,69.81,69.71,69.71,26500.0,53.0088,53.0772,53.0012,53.0012,26500.0
2015-03-04 15:20:00,69.72,69.76,69.65,69.73,62500.0,53.0088,53.0392,52.9555,53.0164,62500.0
2015-03-04 15:25:00,69.73,69.73,69.62,69.64,20600.0,53.0164,53.0164,52.9327,52.9479,20600.0
2015-03-04 15:30:00,69.64,69.79,69.64,69.78,28200.0,52.9479,53.062,52.9479,53.0544,28200.0
2015-03-04 15:35:00,69.78,69.8,69.7,69.76,40200.0,53.0544,53.0696,52.9936,53.0392,40200.0
2015-03-04 15:40:00,69.75,69.76,69.7,69.74,48300.0,53.0316,53.0392,52.9936,53.024,48300.0
2015-03-04 15:45:00,69.73,69.74,69.71,69.73,44000.0,53.0164,53.024,53.0012,53.0164,44000.0
2015-03-04 15:50:00,69.72,69.73,69.67,69.69,59900.0,53.0088,53.0164,52.9707,52.986,59900.0
2015-03-04 15:55:00,69.69,69.69,69.64,69.66,94600.0,52.986,52.986,52.9479,52.9631,94600.0
2015-03-05 09:30:00,69.3,69.46,69.03,69.04,33300.0,53.1073,53.2299,52.9004,52.9081,33300.0
2015-03-05 09:35:00,69.03,69.12,69.01,69.06,25300.0,52.9004,52.9694,52.8851,52.9234,25300.0
2015-03-05 09:40:00,69.08,69.19,69.07,69.13,16900.0,52.9387,53.023,52.931,52.977,16900.0
2015-03-05 09:45:00,69.15,69.18,68.9,69.18,21800.0,52.9924,53.0153,52.8008,53.0153,21800.0
2015-03-05 09:50:00,69.17,69.28,69.17,69.25,17700.0,53.0077,53.092,53.0077,53.069,17700.0
2015-03-05 09:55:00,69.26,69.4,69.23,69.32,14600.0,53.0766,53.1839,53.0537,53.1226,14600.0
2015-03-05 10:00:00,69.31,69.32,69.1,69.19,13100.0,53.115,53.1226,52.954,53.023,13100.0
2015-03-05 10:05:00,69.2,69.24,69.18,69.22,10700.0,53.0307,53.0613,53.0153,53.046,10700.0
2015-03-05 10:10:00,69.22,69.23,69.1,69.11,32200.0,53.046,53.0537,52.954,52.9617,32200.0
2015-03-05 10:15:00,69.12,69.16,69.06,69.06,18700.0,52.9694,53.0,52.9234,52.9234,18700.0
2015-03-05 10:20:00,69.05,69.1,68.96,68.97,15400.0,52.9157,52.954,52.8467,52.8544,15400.0
2015-03-05 10:25:00,68.98,69.05,68.97,69.04,8800.0,52.8621,52.9157,52.8544,52.9081,8800.0
2015-03-05 10:30:00,69.05,69.12,69.03,69.07,20300.0,52.9157,52.9694,52.9004,52.931,20300.0
2015-03-05 10:35:00,69.07,69.13,69.07,69.11,11300.0,52.931,52.977,52.931,52.9617,11300.0
2015-03-05 10:40:00,69.1,69.15,69.1,69.12,13700.0,52.954,52.9924,52.954,52.9694,13700.0
2015-03-05 10:45:00,69.14,69.2,69.13,69.13,25500.0,52.9847,53.0307,52.977,52.977,25500.0
2015-03-05 10:50:00,69.13,69.14,69.02,69.03,17700.0,52.977,52.9847,52.8927,52.9004,17700.0
2015-03-05 10:55:00,69.03,69.06,69.0,69.02,15100.0,52.9004,52.9234,52.8774,52.8927,15100.0
2015-03-05 11:00:00,69.03,69.11,69.02,69.07,14000.0,52.9004,52.9617,52.8927,52.931,14000.0
2015-03-05 11:05:00,69.07,69.16,69.07,69.09,11500.0,52.931,53.0,52.931,52.9464,11500.0
2015-03-05 11:10:00,69.08,69.1,69.0,69.1,10300.0,52.9387,52.954,52.8774,52.954,10300.0
2015-03-05 11:15:00,69.1,69.16,69.06,69.15,13500.0,52.954,53.0,52.9234,52.9924,13500.0
2015-03-05 11:20:00,69.13,69.18,69.13,69.16,8800.0,52.977,53.0153,52.977,53.0,8800.0
2015-03-05 11:25:00,69.16,69.16,69.03,69.08,17700.0,53.0,53.0,52.9004,52.9387,17700.0
2015-03-05 11:30:00,69.09,69.1,69.02,69.05,10300.0,52.9464,52.954,52.8927,52.9157,10300.0
2015-03-05 11:35:00,69.06,69.13,69.06,69.09,16300.0,52.9234,52.977,52.9234,52.9464,16300.0
2015-03-05 11:40:00,69.1,69.2,69.08,69.2,22600.0,52.954,53.0307,52.9387,53.0307,22600.0
2015-03-05 11:45:00,69.21,69.3,69.21,69.28,14900.0,53.0383,53.1073,53.0383,53.092,14900.0
2015-03-05 11:50:00,69.27,69.33,69.27,69.32,8400.0,53.0843,53.1303,53.0843,53.1226,8400.0
2015-03-05 11:55:00,69.31,69.4,69.31,69.39,17700.0,53.115,53.1839,53.115,53.1763,17700.0
2015-03-05 12:00:00,69.39,69.4,69.31,69.31,24900.0,53.1763,53.1839,53.115,53.115,24900.0
2015-03-05 12:05:00,69.29,69.3,69.22,69.23,11800.0,53.0996,53.1073,53.046,53.0537,11800.0
2015-03-05 12:10:00,69.23,69.23,69.15,69.16,6700.0,53.0537,53.0537,52.9924,53.0,6700.0
2015-03-05 12:15:00,69.16,69.16,69.05,69.06,17400.0,53.0,53.0,52.9157,52.9234,17400.0
2015-03-05 12:20:00,69.04,69.04,68.98,69.04,14000.0,52.9081,52.9081,52.8621,52.9081,14000.0
2015-03-05 12:25:00,69.03,69.05,69.02,69.05,9400.0,52.9004,52.9157,52.8927,52.9157,9400.0
2015-03-05 12:30:00,69.04,69.13,69.03,69.12,9300.0,52.9081,52.977,52.9004,52.9694,9300.0
2015-03-05 12:35:00,69.11,69.12,69.1,69.12,6000.0,52.9617,52.9694,52.954,52.9694,6000.0
2015-03-05 12:40:00,69.12,69.15,69.1,69.11,7700.0,52.9694,52.9924,52.954,52.9617,7700.0
2015-03-05 12:45:00,69.09,69.09,69.02,69.03,11400.0,52.9464,52.9464,52.8927,52.9004,11400.0
2015-03-05 12:50:00,69.03,69.03,68.92,68.92,24900.0,52.9004,52.9004,52.8161,52.8161,24900.0
2015-03-05 12:55:00,68.91,68.93,68.82,68.83,15100.0,52.8084,52.8238,52.7395,52.7471,15100.0
2015-03-05 13:00:00,68.84,68.89,68.83,68.88,7800.0,52.7548,52.7931,52.7471,52.7854,7800.0
2015-03-05 13:05:00,68.89,68.91,68.88,68.91,17800.0,52.7931,52.8084,52.7854,52.8084,17800.0
2015-03-05 13:10:00,68.91,68.96,68.9,68.96,6700.0,52.8084,52.8467,52.8008,52.8467,6700.0
2015-03-05 13:15:00,68.97,69.04,68.96,69.02,17200.0,52.8544,52.9081,52.8467,52.8927,17200.0
2015-03-05 13:20:00,69.02,69.03,68.97,69.03,7000.0,52.8927,52.9004,52.8544,52.9004,7000.0
2015-03-05 13:25:00,69.04,69.09,69.04,69.07,5400.0,52.9081,52.9464,52.9081,52.931,5400.0
2015-03-05 13:30:00,69.06,69.11,69.05,69.1,9900.0,52.9234,52.9617,52.9157,52.954,9900.0
2015-03-05 13:35:00,69.09,69.2,69.09,69.19,16300.0,52.9464,53.0307,52.9464,53.023,16300.0
2015-03-05 13:40:00,69.19,69.21,69.16,69.2,18100.0,53.023,53.0383,53.0,53.0307,18100.0
2015-03-05 13:45:00,69.2,69.26,69.19,69.24,24800.0,53.0307,53.0766,53.023,53.0613,24800.0
2015-03-05 13:50:00,69.24,69.25,69.23,69.24,6300.0,53.0613,53.069,53.0537,53.0613,6300.0
2015-03-05 13:55:00,69.24,69.24,69.12,69.12,19600.0,53.0613,53.0613,52.9694,52.9694,19600.0
2015-03-05 14:00:00,69.12,69.14,69.09,69.13,19000.0,52.9694,52.9847,52.9464,52.977,19000.0
2015-03-05 14:05:00,69.14,69.24,69.14,69.22,12400.0,52.9847,53.0613,52.9847,53.046,12400.0
2015-03-05 14:10:00,69.21,69.22,69.14,69.14,5600.0,53.0383,53.046,52.9847,52.9847,5600.0
2015-03-05 14:15:00,69.14,69.18,69.12,69.16,10600.0,52.9847,53.0153,52.9694,53.0,10600.0
2015-03-05 14:20:00,69.16,69.21,69.16,69.2,11300.0,53.0,53.0383,53.0,53.0307,11300.0
2015-03-05 14:25:00,69.2,69.21,69.18,69.19,14400.0,53.0307,53.0383,53.0153,53.023,14400.0
2015-03-05 14:30:00,69.19,69.21,69.18,69.18,8200.0,53.023,53.0383,53.0153,53.0153,8200.0
2015-03-05 14:35:00,69.17,69.2,69.12,69.12,12700.0,53.0077,53.0307,52.9694,52.9694,12700.0
2015-03-05 14:40:00,69.13,69.22,69.12,69.17,14200.0,52.977,53.046,52.9694,53.0077,14200.0
2015-03-05 14:45:00,69.17,69.18,69.13,69.13,7100.0,53.0077,53.0153,52.977,52.977,7100.0
2015-03-05 14:50:00,69.14,69.25,69.12,69.24,15700.0,52.9847,53.069,52.9694,53.0613,15700.0
2015-03-05 14:55:00,69.23,69.25,69.17,69.18,23500.0,53.0537,53.069,53.0077,53.0153,23500.0
2015-03-05 15:00:00,69.17,69.18,69.11,69.13,11400.0,53.0077,53.0153,52.9617,52.977,11400.0
2015-03-05 15:05:00,69.13,69.15,69.1,69.15,16400.0,52.977,52.9924,52.954,52.9924,16400.0
2015-03-05 15:10:00,69.14,69.2,69.14,69.19,14900.0,52.9847,53.0307,52.9847,53.023,14900.0
2015-03-05 15:15:00,69.19,69.23,69.18,69.2,37400.0,53.023,53.0537,53.0153,53.0307,37400.0
2015-03-05 15:20:00,69.21,69.27,69.21,69.27,60600.0,53.0383,53.0843,53.0383,53.0843,60600.0
2015-03-05 15:25:00,69.27,69.28,69.25,69.28,12500.0,53.0843,53.092,53.069,53.092,12500.0
2015-03-05 15:30:00,69.29,69.31,69.24,69.26,56200.0,53.0996,53.115,53.0613,53.0766,56200.0
2015-03-05 15:35:00,69.25,69.34,69.24,69.33,26600.0,53.069,53.138,53.0613,53.1303,26600.0
2015-03-05 15:40:00,69.32,69.35,69.3,69.31,22500.0,53.1226,53.1456,53.1073,53.115,22500.0
2015-03-05 15:45:00,69.32,69.41,69.32,69.32,39300.0,53.1226,53.1916,53.1226,53.1226,39300.0
2015-03-05 15:50:00,69.33,69.4,69.33,69.4,43500.0,53.1303,53.1839,53.1303,53.1839,43500.0
2015-03-05 15:55:00,69.41,69.44,69.35,69.35,77400.0,53.1916,53.2146,53.1456,53.1456,77400.0
2015-03-06 09:30:00,68.68,68.78,68.45,68.78,34400.0,52.6322,52.7088,52.4559,52.7088,34400.0
2015-03-06 09:35:00,68.78,68.99,68.75,68.88,14700.0,52.7088,52.8697,52.6858,52.7854,14700.0
2015-03-06 09:40:00,68.95,69.21,68.95,68.98,19300.0,52.8391,53.0383,52.8391,52.8621,19300.0
2015-03-06 09:45:00,68.99,69.08,68.96,69.06,9900.0,52.8697,52.9387,52.8467,52.9234,9900.0
2015-03-06 09:50:00,69.04,69.04,68.91,68.98,22300.0,52.9081,52.9081,52.8084,52.8621,22300.0
2015-03-06 09:55:00,68.99,69.03,68.95,69.0,15100.0,52.8697,52.9004,52.8391,52.8774,15100.0
2015-03-06 10:00:00,69.0,69.04,68.87,68.87,19500.0,52.8774,52.9081,52.7778,52.7778,19500.0
2015-03-06 10:05:00,68.86,68.9,68.8,68.84,15200.0,52.7701,52.8008,52.7241,52.7548,15200.0
2015-03-06 10:10:00,68.86,68.92,68.77,68.77,9700.0,52.7701,52.8161,52.7011,52.7011,9700.0
2015-03-06 10:15:00,68.76,68.83,68.71,68.82,9200.0,52.6935,52.7471,52.6552,52.7395,9200.0
2015-03-06 10:20:00,68.84,68.93,68.78,68.93,19100.0,52.7548,52.8238,52.7088,52.8238,19100.0
2015-03-06 10:25:00,68.94,68.97,68.89,68.91,7200.0,52.8314,52.8544,52.7931,52.8084,7200.0
2015-03-06 10:30:00,68.89,68.97,68.88,68.95,10500.0,52.7931,52.8544,52.7854,52.8391,10500.0
2015-03-06 10:35:00,68.95,68.95,68.82,68.84,7900.0,52.8391,52.8391,52.7395,52.7548,7900.0
2015-03-06 10:40:00,68.84,68.86,68.77,68.85,27700.0,52.7548,52.7701,52.7011,52.7625,27700.0
2015-03-06 10:45:00,68.85,68.88,68.78,68.85,11400.0,52.7625,52.7854,52.7088,52.7625,11400.0
2015-03-06 10:50:00,68.84,68.84,68.69,68.73,14000.0,52.7548,52.7548,52.6398,52.6705,14000.0
2015-03-06 10:55:00,68.71,68.73,68.65,68.67,12200.0,52.6552,52.6705,52.6092,52.6245,12200.0
2015-03-06 11:00:00,68.67,68.73,68.59,68.59,14800.0,52.6245,52.6705,52.5632,52.5632,14800.0
2015-03-06 11:05:00,68.61,68.61,68.46,68.48,44000.0,52.5785,52.5785,52.4636,52.4789,44000.0
2015-03-06 11:10:00,68.47,68.53,68.43,68.48,12200.0,52.4712,52.5172,52.4406,52.4789,12200.0
2015-03-06 11:15:00,68.48,68.6,68.45,68.53,12900.0,52.4789,52.5709,52.4559,52.5172,12900.0
2015-03-06 11:20:00,68.51,68.53,68.43,68.48,8500.0,52.5019,52.5172,52.4406,52.4789,8500.0
2015-03-06 11:25:00,68.47,68.57,68.45,68.49,11500.0,52.4712,52.5479,52.4559,52.4866,11500.0
2015-03-06 11:30:00,68.48,68.49,68.38,68.44,12100.0,52.4789,52.4866,52.4023,52.4483,12100.0
2015-03-06 11:35:00,68.43,68.48,68.41,68.46,16500.0,52.4406,52.4789,52.4253,52.4636,16500.0
2015-03-06 11:40:00,68.45,68.46,68.34,68.36,9200.0,52.4559,52.4636,52.3716,52.3869,9200.0
2015-03-06 11:45:00,68.34,68.38,68.29,68.31,9200.0,52.3716,52.4023,52.3333,52.3486,9200.0
2015-03-06 11:50:00,68.34,68.43,68.29,68.41,7400.0,52.3716,52.4406,52.3333,52.4253,7400.0
2015-03-06 11:55:00,68.43,68.46,68.38,68.46,9400.0,52.4406,52.4636,52.4023,52.4636,9400.0
2015-03-06 12:00:00,68.47,68.49,68.39,68.46,16300.0,52.4712,52.4866,52.4099,52.4636,16300.0
2015-03-06 12:05:00,68.45,68.53,68.45,68.49,10200.0,52.4559,52.5172,52.4559,52.4866,10200.0
2015-03-06 12:10:00,68.51,68.51,68.43,68.46,14000.0,52.5019,52.5019,52.4406,52.4636,14000.0
2015-03-06 12:15:00,68.45,68.48,68.32,68.33,18400.0,52.4559,52.4789,52.3563,52.364,18400.0
2015-03-06 12:20:00,68.34,68.35,68.27,68.34,17000.0,52.3716,52.3793,52.318,52.3716,17000.0
2015-03-06 12:25:00,68.33,68.38,68.29,68.38,32500.0,52.364,52.4023,52.3333,52.4023,32500.0
2015-03-06 12:30:00,68.37,68.43,68.33,68.42,20300.0,52.3946,52.4406,52.364,52.4329,20300.0
2015-03-06 12:35:00,68.42,68.5,68.39,68.49,18100.0,52.4329,52.4942,52.4099,52.4866,18100.0
2015-03-06 12:40:00,68.49,68.51,68.43,68.47,7200.0,52.4866,52.5019,52.4406,52.4712,7200.0
2015-03-06 12:45:00,68.45,68.5,68.45,68.5,4500.0,52.4559,52.4942,52.4559,52.4942,4500.0
2015-03-06 12:50:00,68.5,68.51,68.35,68.35,11800.0,52.4942,52.5019,52.3793,52.3793,11800.0
2015-03-06 12:55:00,68.38,68.39,68.3,68.39,5100.0,52.4023,52.4099,52.341,52.4099,5100.0
2015-03-06 13:00:00,68.39,68.47,68.38,68.39,17700.0,52.4099,52.4712,52.4023,52.4099,17700.0
2015-03-06 13:05:00,68.38,68.44,68.32,68.36,15700.0,52.4023,52.4483,52.3563,52.3869,15700.0
2015-03-06 13:10:00,68.37,68.39,68.32,68.39,19300.0,52.3946,52.4099,52.3563,52.4099,19300.0
2015-03-06 13:15:00,68.38,68.38,68.28,68.3,9100.0,52.4023,52.4023,52.3256,52.341,9100.0
2015-03-06 13:20:00,68.3,68.33,68.24,68.24,12300.0,52.341,52.364,52.295,52.295,12300.0
2015-03-06 13:25:00,68.24,68.25,68.16,68.22,18300.0,52.295,52.3026,52.2337,52.2797,18300.0
2015-03-06 13:30:00,68.21,68.21,68.1,68.1,12100.0,52.272,52.272,52.1877,52.1877,12100.0
2015-03-06 13:35:00,68.1,68.14,68.05,68.11,11600.0,52.1877,52.2184,52.1494,52.1954,11600.0
2015-03-06 13:40:00,68.12,68.13,68.09,68.1,9900.0,52.203,52.2107,52.18,52.1877,9900.0
2015-03-06 13:45:00,68.12,68.18,68.02,68.18,46700.0,52.203,52.249,52.1264,52.249,46700.0
2015-03-06 13:50:00,68.17,68.21,68.16,68.19,10200.0,52.2413,52.272,52.2337,52.2567,10200.0
2015-03-06 13:55:00,68.21,68.3,68.2,68.3,9800.0,52.272,52.341,52.2643,52.341,9800.0
2015-03-06 14:00:00,68.32,68.5,68.3,68.5,24400.0,52.3563,52.4942,52.341,52.4942,24400.0
2015-03-06 14:05:00,68.48,68.54,68.48,68.54,8200.0,52.4789,52.5249,52.4789,52.5249,8200.0
2015-03-06 14:10:00,68.54,68.56,68.51,68.51,22000.0,52.5249,52.5402,52.5019,52.5019,22000.0
2015-03-06 14:15:00,68.5,68.52,68.48,68.5,13500.0,52.4942,52.5096,52.4789,52.4942,13500.0
2015-03-06 14:20:00,68.49,68.51,68.33,68.39,27900.0,52.4866,52.5019,52.364,52.4099,27900.0
2015-03-06 14:25:00,68.39,68.42,68.35,68.38,14900.0,52.4099,52.4329,52.3793,52.4023,14900.0
2015-03-06 14:30:00,68.37,68.39,68.29,68.32,11300.0,52.3946,52.4099,52.3333,52.3563,11300.0
2015-03-06 14:35:00,68.3,68.31,68.21,68.21,10200.0,52.341,52.3486,52.272,52.272,10200.0
2015-03-06 14:40:00,68.2,68.21,68.14,68.17,8300.0,52.2643,52.272,52.2184,52.2413,8300.0
2015-03-06 14:45:00,68.18,68.23,68.17,68.21,8200.0,52.249,52.2873,52.2413,52.272,8200.0
2015-03-06 14:50:00,68.22,68.27,68.18,68.25,14800.0,52.2797,52.318,52.249,52.3026,14800.0
2015-03-06 14:55:00,68.26,68.29,68.24,68.25,24500.0,52.3103,52.3333,52.295,52.3026,24500.0
2015-03-06 15:00:00,68.24,68.4,68.23,68.4,14300.0,52.295,52.4176,52.2873,52.4176,14300.0
2015-03-06 15:05:00,68.39,68.45,68.38,68.39,17000.0,52.4099,52.4559,52.4023,52.4099,17000.0
2015-03-06 15:10:00,68.39,68.39,68.27,68.31,17700.0,52.4099,52.4099,52.318,52.3486,17700.0
2015-03-06 15:15:00,68.32,68.37,68.26,68.35,12400.0,52.3563,52.3946,52.3103,52.3793,12400.0
2015-03-06 15:20:00,68.36,68.39,68.32,68.39,24400.0,52.3869,52.4099,52.3563,52.4099,24400.0
2015-03-06 15:25:00,68.4,68.4,68.2,68.24,23400.0,52.4176,52.4176,52.2643,52.295,23400.0
2015-03-06 15:30:00,68.23,68.33,68.16,68.2,35700.0,52.2873,52.364,52.2337,52.2643,35700.0
2015-03-06 15:35:00,68.19,68.22,68.08,68.12,40600.0,52.2567,52.2797,52.1724,52.203,40600.0
2015-03-06 15:40:00,68.11,68.12,67.99,68.04,53000.0,52.1954,52.203,52.1034,52.1417,53000.0
2015-03-06 15:45:00,68.02,68.1,67.98,68.06,74200.0,52.1264,52.1877,52.0957,52.157,74200.0
2015-03-06 15:50:00,68.06,68.14,68.05,68.11,70300.0,52.157,52.2184,52.1494,52.1954,70300.0
2015-03-06 15:55:00,68.12,68.2,68.08,68.18,89000.0,52.203,52.2643,52.1724,52.249,89000.0
2015-03-09 09:30:00,68.23,68.41,68.21,68.32,33200.0,52.2873,52.4253,52.272,52.3563,33200.0
2015-03-09 09:35:00,68.36,68.4,68.06,68.21,23800.0,52.3869,52.4176,52.157,52.272,23800.0
2015-03-09 09:40:00,68.2,68.26,68.11,68.18,23600.0,52.2643,52.3103,52.1954,52.249,23600.0
2015-03-09 09:45:00,68.2,68.2,68.09,68.11,12600.0,52.2643,52.2643,52.18,52.1954,12600.0
2015-03-09 09:50:00,68.13,68.15,68.04,68.06,14500.0,52.2107,52.226,52.1417,52.157,14500.0
2015-03-09 09:55:00,68.06,68.14,68.02,68.13,8500.0,52.157,52.2184,52.1264,52.2107,8500.0
2015-03-09 10:00:00,68.14,68.23,68.11,68.23,16500.0,52.2184,52.2873,52.1954,52.2873,16500.0
2015-03-09 10:05:00,68.23,68.23,68.17,68.19,48000.0,52.2873,52.2873,52.2413,52.2567,48000.0
2015-03-09 10:10:00,68.19,68.23,68.17,68.2,16500.0,52.2567,52.2873,52.2413,52.2643,16500.0
2015-03-09 10:15:00,68.21,68.38,68.19,68.35,29400.0,52.272,52.4023,52.2567,52.3793,29400.0
2015-03-09 10:20:00,68.38,68.51,68.38,68.42,17000.0,52.4023,52.5019,52.4023,52.4329,17000.0
2015-03-09 10:25:00,68.42,68.43,68.33,68.39,20400.0,52.4329,52.4406,52.364,52.4099,20400.0
2015-03-09 10:30:00,68.41,68.45,68.37,68.45,10300.0,52.4253,52.4559,52.3946,52.4559,10300.0
2015-03-09 10:35:00,68.46,68.52,68.45,68.48,15800.0,52.4636,52.5096,52.4559,52.4789,15800.0
2015-03-09 10:40:00,68.48,68.63,68.48,68.61,22300.0,52.4789,52.5939,52.4789,52.5785,22300.0
2015-03-09 10:45:00,68.62,68.63,68.48,68.53,17500.0,52.5862,52.5939,52.4789,52.5172,17500.0
2015-03-09 10:50:00,68.54,68.62,68.53,68.61,8900.0,52.5249,52.5862,52.5172,52.5785,8900.0
2015-03-09 10:55:00,68.61,68.61,68.44,68.45,21000.0,52.5785,52.5785,52.4483,52.4559,21000.0
2015-03-09 11:00:00,68.44,68.45,68.31,68.34,37300.0,52.4483,52.4559,52.3486,52.3716,37300.0
2015-03-09 11:05:00,68.35,68.42,68.34,68.38,12200.0,52.3793,52.4329,52.3716,52.4023,12200.0
2015-03-09 11:10:00,68.37,68.38,68.31,68.33,20400.0,52.3946,52.4023,52.3486,52.364,20400.0
2015-03-09 11:15:00,68.33,68.39,68.33,68.37,10200.0,52.364,52.4099,52.364,52.3946,10200.0
2015-03-09 11:20:00,68.38,68.38,68.33,68.35,10400.0,52.4023,52.4023,52.364,52.3793,10400.0
2015-03-09 11:25:00,68.34,68.44,68.34,68.43,7700.0,52.3716,52.4483,52.3716,52.4406,7700.0
2015-03-09 11:30:00,68.46,68.48,68.44,68.45,9500.0,52.4636,52.4789,52.4483,52.4559,9500.0
2015-03-09 11:35:00,68.45,68.45,68.39,68.39,9800.0,52.4559,52.4559,52.4099,52.4099,9800.0
2015-03-09 11:40:00,68.4,68.48,68.4,68.48,6800.0,52.4176,52.4789,52.4176,52.4789,6800.0
2015-03-09 11:45:00,68.47,68.47,68.42,68.43,11200.0,52.4712,52.4712,52.4329,52.4406,11200.0
2015-03-09 11:50:00,68.44,68.44,68.32,68.35,8900.0,52.4483,52.4483,52.3563,52.3793,8900.0
2015-03-09 11:55:00,68.34,68.37,68.34,68.36,11800.0,52.3716,52.3946,52.3716,52.3869,11800.0
2015-03-09 12:00:00,68.37,68.44,68.36,68.38,10900.0,52.3946,52.4483,52.3869,52.4023,10900.0
2015-03-09 12:05:00,68.36,68.38,68.34,68.37,17300.0,52.3869,52.4023,52.3716,52.3946,17300.0
2015-03-09 12:10:00,68.37,68.49,68.37,68.48,20400.0,52.3946,52.4866,52.3946,52.4789,20400.0
2015-03-09 12:15:00,68.49,68.5,68.44,68.45,21800.0,52.4866,52.4942,52.4483,52.4559,21800.0
2015-03-09 12:20:00,68.46,68.49,68.45,68.49,6200.0,52.4636,52.4866,52.4559,52.4866,6200.0
2015-03-09 12:25:00,68.5,68.54,68.48,68.54,10900.0,52.4942,52.5249,52.4789,52.5249,10900.0
2015-03-09 12:30:00,68.55,68.6,68.53,68.58,12500.0,52.5325,52.5709,52.5172,52.5555,12500.0
2015-03-09 12:35:00,68.59,68.6,68.5,68.5,10900.0,52.5632,52.5709,52.4942,52.4942,10900.0
2015-03-09 12:40:00,68.49,68.54,68.48,68.54,17600.0,52.4866,52.5249,52.4789,52.5249,17600.0
2015-03-09 12:45:00,68.54,68.57,68.52,68.52,12300.0,52.5249,52.5479,52.5096,52.5096,12300.0
2015-03-09 12:50:00,68.52,68.59,68.52,68.57,8200.0,52.5096,52.5632,52.5096,52.5479,8200.0
2015-03-09 12:55:00,68.58,68.6,68.57,68.58,7800.0,52.5555,52.5709,52.5479,52.5555,7800.0
2015-03-09 13:00:00,68.57,68.59,68.56,68.56,13400.0,52.5479,52.5632,52.5402,52.5402,13400.0
2015-03-09 13:05:00,68.55,68.57,68.52,68.56,9600.0,52.5325,52.5479,52.5096,52.5402,9600.0
2015-03-09 13:10:00,68.56,68.62,68.56,68.59,9000.0,52.5402,52.5862,52.5402,52.5632,9000.0
2015-03-09 13:15:00,68.59,68.6,68.53,68.54,8800.0,52.5632,52.5709,52.5172,52.5249,8800.0
2015-03-09 13:20:00,68.53,68.59,68.52,68.59,9300.0,52.5172,52.5632,52.5096,52.5632,9300.0
2015-03-09 13:25:00,68.58,68.6,68.55,68.59,11400.0,52.5555,52.5709,52.5325,52.5632,11400.0
2015-03-09 13:30:00,68.59,68.63,68.57,68.57,11500.0,52.5632,52.5939,52.5479,52.5479,11500.0
2015-03-09 13:35:00,68.57,68.57,68.52,68.55,6200.0,52.5479,52.5479,52.5096,52.5325,6200.0
2015-03-09 13:40:00,68.54,68.63,68.53,68.62,7800.0,52.5249,52.5939,52.5172,52.5862,7800.0
2015-03-09 13:45:00,68.63,68.63,68.6,68.62,9600.0,52.5939,52.5939,52.5709,52.5862,9600.0
2015-03-09 13:50:00,68.63,68.64,68.6,68.6,11300.0,52.5939,52.6015,52.5709,52.5709,11300.0
2015-03-09 13:55:00,68.6,68.62,68.59,68.6,7300.0,52.5709,52.5862,52.5632,52.5709,7300.0
2015-03-09 14:00:00,68.61,68.62,68.57,68.57,12300.0,52.5785,52.5862,52.5479,52.5479,12300.0
2015-03-09 14:05:00,68.57,68.62,68.57,68.59,10200.0,52.5479,52.5862,52.5479,52.5632,10200.0
2015-03-09 14:10:00,68.59,68.59,68.56,68.57,7300.0,52.5632,52.5632,52.5402,52.5479,7300.0
2015-03-09 14:15:00,68.58,68.6,68.58,68.59,5300.0,52.5555,52.5709,52.5555,52.5632,5300.0
2015-03-09 14:20:00,68.59,68.62,68.58,68.61,6900.0,52.5632,52.5862,52.5555,52.5785,6900.0
2015-03-09 14:25:00,68.62,68.63,68.58,68.58,19400.0,52.5862,52.5939,52.5555,52.5555,19400.0
2015-03-09 14:30:00,68.58,68.58,68.45,68.46,14700.0,52.5555,52.5555,52.4559,52.4636,14700.0
2015-03-09 14:35:00,68.46,68.46,68.42,68.42,13000.0,52.4636,52.4636,52.4329,52.4329,13000.0
2015-03-09 14:40:00,68.42,68.49,68.4,68.47,14900.0,52.4329,52.4866,52.4176,52.4712,14900.0
2015-03-09 14:45:00,68.47,68.52,68.46,68.5,14600.0,52.4712,52.5096,52.4636,52.4942,14600.0
2015-03-09 14:50:00,68.51,68.59,68.51,68.57,9800.0,52.5019,52.5632,52.5019,52.5479,9800.0
2015-03-09 14:55:00,68.56,68.59,68.55,68.56,13600.0,52.5402,52.5632,52.5325,52.5402,13600.0
2015-03-09 15:00:00,68.56,68.57,68.54,68.57,10200.0,52.5402,52.5479,52.5249,52.5479,10200.0
2015-03-09 15:05:00,68.56,68.59,68.55,68.59,20600.0,52.5402,52.5632,52.5325,52.5632,20600.0
2015-03-09 15:10:00,68.59,68.65,68.58,68.61,20800.0,52.5632,52.6092,52.5555,52.5785,20800.0
2015-03-09 15:15:00,68.61,68.61,68.54,68.54,22700.0,52.5785,52.5785,52.5249,52.5249,22700.0
2015-03-09 15:20:00,68.54,68.59,68.53,68.56,23500.0,52.5249,52.5632,52.5172,52.5402,23500.0
2015-03-09 15:25:00,68.55,68.61,68.53,68.58,23200.0,52.5325,52.5785,52.5172,52.5555,23200.0
2015-03-09 15:30:00,68.58,68.62,68.57,68.59,32400.0,52.5555,52.5862,52.5479,52.5632,32400.0
2015-03-09 15:35:00,68.58,68.6,68.53,68.53,27400.0,52.5555,52.5709,52.5172,52.5172,27400.0
2015-03-09 15:40:00,68.53,68.57,68.51,68.51,39200.0,52.5172,52.5479,52.5019,52.5019,39200.0
2015-03-09 15:45:00,68.52,68.59,68.51,68.57,41400.0,52.5096,52.5632,52.5019,52.5479,41400.0
2015-03-09 15:50:00,68.57,68.58,68.52,68.56,59100.0,52.5479,52.5555,52.5096,52.5402,59100.0
2015-03-09 15:55:00,68.55,68.55,68.48,68.48,50800.0,52.5325,52.5325,52.4789,52.4789,50800.0
2015-03-10 09:30:00,67.77,67.84,67.28,67.48,63900.0,51.9348,51.9884,51.5593,51.7126,63900.0
2015-03-10 09:35:00,67.45,67.64,67.43,67.54,16700.0,51.6896,51.8352,51.6742,51.7585,16700.0
2015-03-10 09:40:00,67.5,67.71,67.49,67.54,17100.0,51.7279,51.8888,51.7202,51.7585,17100.0
2015-03-10 09:45:00,67.55,67.62,67.5,67.56,10100.0,51.7662,51.8199,51.7279,51.7739,10100.0
2015-03-10 09:50:00,67.56,67.81,67.49,67.81,19900.0,51.7739,51.9655,51.7202,51.9655,19900.0
2015-03-10 09:55:00,67.8,67.84,67.76,67.78,12900.0,51.9578,51.9884,51.9271,51.9425,12900.0
2015-03-10 10:00:00,67.78,67.83,67.72,67.81,16100.0,51.9425,51.9808,51.8965,51.9655,16100.0
2015-03-10 10:05:00,67.81,67.81,67.69,67.73,21700.0,51.9655,51.9655,51.8735,51.9042,21700.0
2015-03-10 10:10:00,67.72,67.72,67.49,67.54,18400.0,51.8965,51.8965,51.7202,51.7585,18400.0
2015-03-10 10:15:00,67.53,67.6,67.45,67.58,20400.0,51.7509,51.8045,51.6896,51.7892,20400.0
2015-03-10 10:20:00,67.58,67.69,67.58,67.6,11800.0,51.7892,51.8735,51.7892,51.8045,11800.0
2015-03-10 10:25:00,67.61,67.69,67.52,67.69,17500.0,51.8122,51.8735,51.7432,51.8735,17500.0
2015-03-10 10:30:00,67.67,67.67,67.59,67.6,16100.0,51.8582,51.8582,51.7969,51.8045,16100.0
2015-03-10 10:35:00,67.59,67.63,67.47,67.54,8500.0,51.7969,51.8275,51.7049,51.7585,8500.0
2015-03-10 10:40:00,67.54,67.56,67.48,67.52,16900.0,51.7585,51.7739,51.7126,51.7432,16900.0
2015-03-10 10:45:00,67.52,67.61,67.51,67.6,11000.0,51.7432,51.8122,51.7356,51.8045,11000.0
2015-03-10 10:50:00,67.6,67.65,67.59,67.62,17500.0,51.8045,51.8428,51.7969,51.8199,17500.0
2015-03-10 10:55:00,67.64,67.65,67.58,67.58,19300.0,51.8352,51.8428,51.7892,51.7892,19300.0
2015-03-10 11:00:00,67.57,67.66,67.57,67.6,22900.0,51.7815,51.8505,51.7815,51.8045,22900.0
2015-03-10 11:05:00,67.61,67.66,67.6,67.64,13300.0,51.8122,51.8505,51.8045,51.8352,13300.0
2015-03-10 11:10:00,67.64,67.71,67.63,67.67,15100.0,51.8352,51.8888,51.8275,51.8582,15100.0
2015-03-10 11:15:00,67.66,67.7,67.66,67.7,12000.0,51.8505,51.8812,51.8505,51.8812,12000.0
2015-03-10 11:20:00,67.69,67.73,67.69,67.72,19100.0,51.8735,51.9042,51.8735,51.8965,19100.0
2015-03-10 11:25:00,67.73,67.82,67.71,67.76,12500.0,51.9042,51.9731,51.8888,51.9271,12500.0
2015-03-10 11:30:00,67.76,67.78,67.71,67.71,9200.0,51.9271,51.9425,51.8888,51.8888,9200.0
2015-03-10 11:35:00,67.72,67.72,67.61,67.65,11100.0,51.8965,51.8965,51.8122,51.8428,11100.0
2015-03-10 11:40:00,67.64,67.7,67.61,67.62,12300.0,51.8352,51.8812,51.8122,51.8199,12300.0
2015-03-10 11:45:00,67.62,67.62,67.52,67.52,5400.0,51.8199,51.8199,51.7432,51.7432,5400.0
2015-03-10 11:50:00,67.52,67.53,67.47,67.47,9200.0,51.7432,51.7509,51.7049,51.7049,9200.0
2015-03-10 11:55:00,67.46,67.51,67.38,67.38,12200.0,51.6972,51.7356,51.6359,51.6359,12200.0
2015-03-10 12:00:00,67.4,67.43,67.33,67.43,19800.0,51.6513,51.6742,51.5976,51.6742,19800.0
2015-03-10 12:05:00,67.43,67.5,67.42,67.45,28300.0,51.6742,51.7279,51.6666,51.6896,28300.0
2015-03-10 12:10:00,67.46,67.53,67.46,67.48,14900.0,51.6972,51.7509,51.6972,51.7126,14900.0
2015-03-10 12:15:00,67.48,67.51,67.44,67.47,11200.0,51.7126,51.7356,51.6819,51.7049,11200.0
2015-03-10 12:20:00,67.47,67.47,67.3,67.31,14200.0,51.7049,51.7049,51.5746,51.5823,14200.0
2015-03-10 12:25:00,67.31,67.33,67.27,67.28,15800.0,51.5823,51.5976,51.5516,51.5593,15800.0
2015-03-10 12:30:00,67.27,67.38,67.25,67.38,39500.0,51.5516,51.6359,51.5363,51.6359,39500.0
2015-03-10 12:35:00,67.38,67.45,67.38,67.43,12700.0,51.6359,51.6896,51.6359,51.6742,12700.0
2015-03-10 12:40:00,67.43,67.46,67.41,67.41,6900.0,51.6742,51.6972,51.6589,51.6589,6900.0
2015-03-10 12:45:00,67.4,67.48,67.37,67.45,19000.0,51.6513,51.7126,51.6283,51.6896,19000.0
2015-03-10 12:50:00,67.44,67.45,67.4,67.42,7700.0,51.6819,51.6896,51.6513,51.6666,7700.0
2015-03-10 12:55:00,67.44,67.49,67.42,67.46,7400.0,51.6819,51.7202,51.6666,51.6972,7400.0
2015-03-10 13:00:00,67.44,67.45,67.4,67.43,9900.0,51.6819,51.6896,51.6513,51.6742,9900.0
2015-03-10 13:05:00,67.42,67.46,67.4,67.41,9100.0,51.6666,51.6972,51.6513,51.6589,9100.0
2015-03-10 13:10:00,67.4,67.47,67.4,67.43,9800.0,51.6513,51.7049,51.6513,51.6742,9800.0
2015-03-10 13:15:00,67.42,67.47,67.39,67.47,10500.0,51.6666,51.7049,51.6436,51.7049,10500.0
2015-03-10 13:20:00,67.48,67.57,67.48,67.56,16600.0,51.7126,51.7815,51.7126,51.7739,16600.0
2015-03-10 13:25:00,67.57,67.59,67.5,67.51,10900.0,51.7815,51.7969,51.7279,51.7356,10900.0
2015-03-10 13:30:00,67.51,67.55,67.5,67.53,21500.0,51.7356,51.7662,51.7279,51.7509,21500.0
2015-03-10 13:35:00,67.53,67.58,67.46,67.46,24600.0,51.7509,51.7892,51.6972,51.6972,24600.0
2015-03-10 13:40:00,67.47,67.49,67.41,67.43,13400.0,51.7049,51.7202,51.6589,51.6742,13400.0
2015-03-10 13:45:00,67.43,67.53,67.43,67.48,9100.0,51.6742,51.7509,51.6742,51.7126,9100.0
2015-03-10 13:50:00,67.47,67.48,67.44,67.47,7500.0,51.7049,51.7126,51.6819,51.7049,7500.0
2015-03-10 13:55:00,67.47,67.48,67.35,67.39,20700.0,51.7049,51.7126,51.6129,51.6436,20700.0
2015-03-10 14:00:00,67.38,67.43,67.35,67.42,13400.0,51.6359,51.6742,51.6129,51.6666,13400.0
2015-03-10 14:05:00,67.43,67.46,67.41,67.45,11600.0,51.6742,51.6972,51.6589,51.6896,11600.0
2015-03-10 14:10:00,67.46,67.48,67.32,67.36,23900.0,51.6972,51.7126,51.59,51.6206,23900.0
2015-03-10 14:15:00,67.37,67.38,67.33,67.35,9500.0,51.6283,51.6359,51.5976,51.6129,9500.0
2015-03-10 14:20:00,67.35,67.35,67.28,67.28,11700.0,51.6129,51.6129,51.5593,51.5593,11700.0
2015-03-10 14:25:00,67.28,67.36,67.27,67.29,9400.0,51.5593,51.6206,51.5516,51.567,9400.0
2015-03-10 14:30:00,67.3,67.35,67.29,67.3,10200.0,51.5746,51.6129,51.567,51.5746,10200.0
2015-03-10 14:35:00,67.31,67.34,67.26,67.31,10000.0,51.5823,51.6053,51.544,51.5823,10000.0
2015-03-10 14:40:00,67.3,67.31,67.27,67.31,9800.0,51.5746,51.5823,51.5516,51.5823,9800.0
2015-03-10 14:45:00,67.32,67.42,67.31,67.34,21500.0,51.59,51.6666,51.5823,51.6053,21500.0
2015-03-10 14:50:00,67.34,67.38,67.31,67.33,9400.0,51.6053,51.6359,51.5823,51.5976,9400.0
2015-03-10 14:55:00,67.33,67.35,67.28,67.32,18500.0,51.5976,51.6129,51.5593,51.59,18500.0
2015-03-10 15:00:00,67.32,67.36,67.26,67.3,23100.0,51.59,51.6206,51.544,51.5746,23100.0
2015-03-10 15:05:00,67.29,67.39,67.29,67.39,15500.0,51.567,51.6436,51.567,51.6436,15500.0
2015-03-10 15:10:00,67.39,67.41,67.32,67.37,18400.0,51.6436,51.6589,51.59,51.6283,18400.0
2015-03-10 15:15:00,67.36,67.45,67.34,67.4,18200.0,51.6206,51.6896,51.6053,51.6513,18200.0
2015-03-10 15:20:00,67.41,67.48,67.38,67.48,25500.0,51.6589,51.7126,51.6359,51.7126,25500.0
2015-03-10 15:25:00,67.48,67.49,67.36,67.37,26600.0,51.7126,51.7202,51.6206,51.6283,26600.0
2015-03-10 15:30:00,67.38,67.39,67.3,67.32,30300.0,51.6359,51.6436,51.5746,51.59,30300.0
2015-03-10 15:35:00,67.32,67.36,67.31,67.33,24500.0,51.59,51.6206,51.5823,51.5976,24500.0
2015-03-10 15:40:00,67.34,67.38,67.32,67.38,36600.0,51.6053,51.6359,51.59,51.6359,36600.0
2015-03-10 15:45:00,67.36,67.43,67.29,67.39,78300.0,51.6206,51.6742,51.567,51.6436,78300.0
2015-03-10 15:50:00,67.38,67.38,67.33,67.33,45600.0,51.6359,51.6359,51.5976,51.5976,45600.0
2015-03-10 15:55:00,67.33,67.33,67.17,67.19,157800.0,51.5976,51.5976,51.475,51.4903,157800.0
2015-03-11 09:30:00,67.32,67.36,67.0,67.1,39300.0,51.59,51.6206,51.3447,51.4214,39300.0
2015-03-11 09:35:00,67.08,67.09,66.78,66.79,22900.0,51.406,51.4137,51.1761,51.1838,22900.0
2015-03-11 09:40:00,66.79,66.85,66.73,66.83,19700.0,51.1838,51.2298,51.1378,51.2144,19700.0
2015-03-11 09:45:00,66.83,66.85,66.73,66.76,13000.0,51.2144,51.2298,51.1378,51.1608,13000.0
2015-03-11 09:50:00,66.8,66.82,66.73,66.77,21200.0,51.1915,51.2068,51.1378,51.1685,21200.0
2015-03-11 09:55:00,66.78,66.93,66.78,66.87,14000.0,51.1761,51.2911,51.1761,51.2451,14000.0
2015-03-11 10:00:00,66.83,67.0,66.82,66.98,19600.0,51.2144,51.3447,51.2068,51.3294,19600.0
2015-03-11 10:05:00,66.96,67.09,66.96,67.05,37700.0,51.3141,51.4137,51.3141,51.383,37700.0
2015-03-11 10:10:00,67.05,67.06,66.98,67.0,26500.0,51.383,51.3907,51.3294,51.3447,26500.0
2015-03-11 10:15:00,67.01,67.01,66.87,66.87,34000.0,51.3524,51.3524,51.2451,51.2451,34000.0
2015-03-11 10:20:00,66.88,66.96,66.86,66.95,17200.0,51.2528,51.3141,51.2374,51.3064,17200.0
2015-03-11 10:25:00,66.95,66.95,66.84,66.92,17600.0,51.3064,51.3064,51.2221,51.2834,17600.0
2015-03-11 10:30:00,66.91,67.01,66.83,66.87,34700.0,51.2758,51.3524,51.2144,51.2451,34700.0
2015-03-11 10:35:00,66.86,66.86,66.73,66.73,13200.0,51.2374,51.2374,51.1378,51.1378,13200.0
2015-03-11 10:40:00,66.73,66.73,66.57,66.57,25900.0,51.1378,51.1378,51.0152,51.0152,25900.0
2015-03-11 10:45:00,66.58,66.64,66.56,66.62,17100.0,51.0229,51.0688,51.0075,51.0535,17100.0
2015-03-11 10:50:00,66.62,66.69,66.53,66.69,23000.0,51.0535,51.1072,50.9845,51.1072,23000.0
2015-03-11 10:55:00,66.69,66.69,66.64,66.66,17700.0,51.1072,51.1072,51.0688,51.0842,17700.0
2015-03-11 11:00:00,66.65,66.76,66.65,66.7,8800.0,51.0765,51.1608,51.0765,51.1148,8800.0
2015-03-11 11:05:00,66.69,66.7,66.64,66.68,12800.0,51.1072,51.1148,51.0688,51.0995,12800.0
2015-03-11 11:10:00,66.68,66.76,66.68,66.74,17500.0,51.0995,51.1608,51.0995,51.1455,17500.0
2015-03-11 11:15:00,66.74,66.87,66.73,66.79,16300.0,51.1455,51.2451,51.1378,51.1838,16300.0
2015-03-11 11:20:00,66.79,66.82,66.73,66.73,22700.0,51.1838,51.2068,51.1378,51.1378,22700.0
2015-03-11 11:25:00,66.72,66.86,66.72,66.85,16700.0,51.1301,51.2374,51.1301,51.2298,16700.0
2015-03-11 11:30:00,66.85,66.96,66.85,66.92,16300.0,51.2298,51.3141,51.2298,51.2834,16300.0
2015-03-11 11:35:00,66.92,66.93,66.81,66.81,11200.0,51.2834,51.2911,51.1991,51.1991,11200.0
2015-03-11 11:40:00,66.8,66.93,66.79,66.84,23000.0,51.1915,51.2911,51.1838,51.2221,23000.0
2015-03-11 11:45:00,66.84,66.88,66.84,66.84,13100.0,51.2221,51.2528,51.2221,51.2221,13100.0
2015-03-11 11:50:00,66.82,66.86,66.75,66.84,9300.0,51.2068,51.2374,51.1531,51.2221,9300.0
2015-03-11 11:55:00,66.85,66.9,66.84,66.89,11400.0,51.2298,51.2681,51.2221,51.2604,11400.0
2015-03-11 12:00:00,66.89,66.92,66.84,66.88,9000.0,51.2604,51.2834,51.2221,51.2528,9000.0
2015-03-11 12:05:00,66.87,66.88,66.8,66.86,12600.0,51.2451,51.2528,51.1915,51.2374,12600.0
2015-03-11 12:10:00,66.86,66.96,66.85,66.94,5500.0,51.2374,51.3141,51.2298,51.2987,5500.0
2015-03-11 12:15:00,66.94,67.04,66.91,66.98,8000.0,51.2987,51.3754,51.2758,51.3294,8000.0
2015-03-11 12:20:00,66.97,66.97,66.86,66.87,8800.0,51.3217,51.3217,51.2374,51.2451,8800.0
2015-03-11 12:25:00,66.85,66.86,66.78,66.81,10000.0,51.2298,51.2374,51.1761,51.1991,10000.0
2015-03-11 12:30:00,66.83,66.84,66.78,66.83,8900.0,51.2144,51.2221,51.1761,51.2144,8900.0
2015-03-11 12:35:00,66.83,66.86,66.77,66.86,8100.0,51.2144,51.2374,51.1685,51.2374,8100.0
2015-03-11 12:40:00,66.87,66.9,66.84,66.86,8000.0,51.2451,51.2681,51.2221,51.2374,8000.0
2015-03-11 12:45:00,66.86,66.89,66.8,66.83,12000.0,51.2374,51.2604,51.1915,51.2144,12000.0
2015-03-11 12:50:00,66.83,66.94,66.82,66.9,7800.0,51.2144,51.2987,51.2068,51.2681,7800.0
2015-03-11 12:55:00,66.9,66.9,66.85,66.85,6000.0,51.2681,51.2681,51.2298,51.2298,6000.0
2015-03-11 13:00:00,66.85,66.88,66.83,66.84,11200.0,51.2298,51.2528,51.2144,51.2221,11200.0
2015-03-11 13:05:00,66.83,66.9,66.83,66.89,9400.0,51.2144,51.2681,51.2144,51.2604,9400.0
2015-03-11 13:10:00,66.89,66.9,66.83,66.84,6900.0,51.2604,51.2681,51.2144,51.2221,6900.0
2015-03-11 13:15:00,66.84,66.86,66.78,66.78,12500.0,51.2221,51.2374,51.1761,51.1761,12500.0
2015-03-11 13:20:00,66.79,66.8,66.77,66.79,13000.0,51.1838,51.1915,51.1685,51.1838,13000.0
2015-03-11 13:25:00,66.79,66.82,66.75,66.79,28000.0,51.1838,51.2068,51.1531,51.1838,28000.0
2015-03-11 13:30:00,66.8,66.8,66.67,66.72,21200.0,51.1915,51.1915,51.0918,51.1301,21200.0
2015-03-11 13:35:00,66.71,66.73,66.68,66.7,15100.0,51.1225,51.1378,51.0995,51.1148,15100.0
2015-03-11 13:40:00,66.71,66.71,66.62,66.65,31100.0,51.1225,51.1225,51.0535,51.0765,31100.0
2015-03-11 13:45:00,66.65,66.65,66.56,66.57,22000.0,51.0765,51.0765,51.0075,51.0152,22000.0
2015-03-11 13:50:00,66.56,66.59,66.54,66.57,14600.0,51.0075,51.0305,50.9922,51.0152,14600.0
2015-03-11 13:55:00,66.58,66.63,66.57,66.58,15200.0,51.0229,51.0612,51.0152,51.0229,15200.0
2015-03-11 14:00:00,66.58,66.62,66.53,66.6,18700.0,51.0229,51.0535,50.9845,51.0382,18700.0
2015-03-11 14:05:00,66.6,66.62,66.58,66.61,22900.0,51.0382,51.0535,51.0229,51.0459,22900.0
2015-03-11 14:10:00,66.6,66.61,66.47,66.5,26900.0,51.0382,51.0459,50.9386,50.9616,26900.0
2015-03-11 14:15:00,66.5,66.68,66.49,66.66,29900.0,50.9616,51.0995,50.9539,51.0842,29900.0
2015-03-11 14:20:00,66.66,66.68,66.57,66.59,16100.0,51.0842,51.0995,51.0152,51.0305,16100.0
2015-03-11 14:25:00,66.6,66.67,66.6,66.66,18600.0,51.0382,51.0918,51.0382,51.0842,18600.0
2015-03-11 14:30:00,66.66,66.7,66.64,66.7,12200.0,51.0842,51.1148,51.0688,51.1148,12200.0
2015-03-11 14:35:00,66.71,66.8,66.71,66.78,15700.0,51.1225,51.1915,51.1225,51.1761,15700.0
2015-03-11 14:40:00,66.77,66.78,66.67,66.68,14500.0,51.1685,51.1761,51.0918,51.0995,14500.0
2015-03-11 14:45:00,66.67,66.77,66.67,66.77,9500.0,51.0918,51.1685,51.0918,51.1685,9500.0
2015-03-11 14:50:00,66.78,66.78,66.74,66.77,8900.0,51.1761,51.1761,51.1455,51.1685,8900.0
2015-03-11 14:55:00,66.76,66.84,66.74,66.83,16000.0,51.1608,51.2221,51.1455,51.2144,16000.0
2015-03-11 15:00:00,66.83,66.84,66.73,66.78,24900.0,51.2144,51.2221,51.1378,51.1761,24900.0
2015-03-11 15:05:00,66.77,66.78,66.68,66.69,18300.0,51.1685,51.1761,51.0995,51.1072,18300.0
2015-03-11 15:10:00,66.69,66.72,66.63,66.66,22400.0,51.1072,51.1301,51.0612,51.0842,22400.0
2015-03-11 15:15:00,66.66,66.77,66.66,66.77,26100.0,51.0842,51.1685,51.0842,51.1685,26100.0
2015-03-11 15:20:00,66.77,66.77,66.65,66.66,26200.0,51.1685,51.1685,51.0765,51.0842,26200.0
2015-03-11 15:25:00,66.66,66.72,66.62,66.64,24600.0,51.0842,51.1301,51.0535,51.0688,24600.0
2015-03-11 15:30:00,66.63,66.64,66.54,66.56,32700.0,51.0612,51.0688,50.9922,51.0075,32700.0
2015-03-11 15:35:00,66.56,66.6,66.52,66.6,26100.0,51.0075,51.0382,50.9769,51.0382,26100.0
2015-03-11 15:40:00,66.6,66.7,66.55,66.7,44900.0,51.0382,51.1148,50.9999,51.1148,44900.0
2015-03-11 15:45:00,66.7,66.7,66.57,66.59,58300.0,51.1148,51.1148,51.0152,51.0305,58300.0
2015-03-11 15:50:00,66.59,66.67,66.56,66.64,43900.0,51.0305,51.0918,51.0075,51.0688,43900.0
2015-03-11 15:55:00,66.64,66.69,66.57,66.58,81300.0,51.0688,51.1072,51.0152,51.0229,81300.0
2015-03-12 09:30:00,66.86,67.07,66.85,66.94,49900.0,51.2374,51.3984,51.2298,51.2987,49900.0
2015-03-12 09:35:00,66.92,66.97,66.84,66.88,37200.0,51.2834,51.3217,51.2221,51.2528,37200.0
2015-03-12 09:40:00,66.84,66.97,66.8,66.93,39100.0,51.2221,51.3217,51.1915,51.2911,39100.0
2015-03-12 09:45:00,66.93,67.17,66.88,67.13,50200.0,51.2911,51.475,51.2528,51.4443,50200.0
2015-03-12 09:50:00,67.14,67.14,66.9,66.92,35800.0,51.452,51.452,51.2681,51.2834,35800.0
2015-03-12 09:55:00,66.93,66.93,66.75,66.78,16600.0,51.2911,51.2911,51.1531,51.1761,16600.0
2015-03-12 10:00:00,66.77,66.78,66.64,66.74,32700.0,51.1685,51.1761,51.0688,51.1455,32700.0
2015-03-12 10:05:00,66.74,66.88,66.74,66.88,15500.0,51.1455,51.2528,51.1455,51.2528,15500.0
2015-03-12 10:10:00,66.85,66.97,66.85,66.93,15100.0,51.2298,51.3217,51.2298,51.2911,15100.0
2015-03-12 10:15:00,66.93,66.93,66.78,66.78,11500.0,51.2911,51.2911,51.1761,51.1761,11500.0
2015-03-12 10:20:00,66.77,66.88,66.77,66.88,71800.0,51.1685,51.2528,51.1685,51.2528,71800.0
2015-03-12 10:25:00,66.87,66.93,66.87,66.9,12400.0,51.2451,51.2911,51.2451,51.2681,12400.0
2015-03-12 10:30:00,66.9,66.99,66.88,66.95,12000.0,51.2681,51.3371,51.2528,51.3064,12000.0
2015-03-12 10:35:00,66.95,66.97,66.88,66.96,23300.0,51.3064,51.3217,51.2528,51.3141,23300.0
2015-03-12 10:40:00,66.97,67.01,66.85,66.86,13800.0,51.3217,51.3524,51.2298,51.2374,13800.0
2015-03-12 10:45:00,66.87,66.88,66.76,66.76,11600.0,51.2451,51.2528,51.1608,51.1608,11600.0
2015-03-12 10:50:00,66.78,66.82,66.78,66.79,9300.0,51.1761,51.2068,51.1761,51.1838,9300.0
2015-03-12 10:55:00,66.8,66.89,66.8,66.87,45100.0,51.1915,51.2604,51.1915,51.2451,45100.0
2015-03-12 11:00:00,66.84,66.86,66.75,66.79,46400.0,51.2221,51.2374,51.1531,51.1838,46400.0
2015-03-12 11:05:00,66.79,66.85,66.78,66.84,28900.0,51.1838,51.2298,51.1761,51.2221,28900.0
2015-03-12 11:10:00,66.84,67.01,66.84,67.01,23900.0,51.2221,51.3524,51.2221,51.3524,23900.0
2015-03-12 11:15:00,67.01,67.08,66.99,67.04,17500.0,51.3524,51.406,51.3371,51.3754,17500.0
2015-03-12 11:20:00,67.04,67.11,67.04,67.09,17300.0,51.3754,51.429,51.3754,51.4137,17300.0
2015-03-12 11:25:00,67.09,67.14,67.07,67.12,14900.0,51.4137,51.452,51.3984,51.4367,14900.0
2015-03-12 11:30:00,67.14,67.15,67.08,67.1,15500.0,51.452,51.4597,51.406,51.4214,15500.0
2015-03-12 11:35:00,67.08,67.12,67.03,67.06,16500.0,51.406,51.4367,51.3677,51.3907,16500.0
2015-03-12 11:40:00,67.05,67.06,66.97,67.01,19200.0,51.383,51.3907,51.3217,51.3524,19200.0
2015-03-12 11:45:00,67.02,67.06,67.01,67.03,15700.0,51.3601,51.3907,51.3524,51.3677,15700.0
2015-03-12 11:50:00,67.03,67.05,67.0,67.0,21000.0,51.3677,51.383,51.3447,51.3447,21000.0
2015-03-12 11:55:00,67.01,67.1,66.98,67.09,33100.0,51.3524,51.4214,51.3294,51.4137,33100.0
2015-03-12 12:00:00,67.08,67.09,67.05,67.07,20000.0,51.406,51.4137,51.383,51.3984,20000.0
2015-03-12 12:05:00,67.07,67.1,66.99,67.04,42500.0,51.3984,51.4214,51.3371,51.3754,42500.0
2015-03-12 12:10:00,67.04,67.1,67.03,67.08,13900.0,51.3754,51.4214,51.3677,51.406,13900.0
2015-03-12 12:15:00,67.09,67.14,67.08,67.11,29200.0,51.4137,51.452,51.406,51.429,29200.0
2015-03-12 12:20:00,67.1,67.1,67.01,67.03,9100.0,51.4214,51.4214,51.3524,51.3677,9100.0
2015-03-12 12:25:00,67.03,67.08,67.03,67.06,9200.0,51.3677,51.406,51.3677,51.3907,9200.0
2015-03-12 12:30:00,67.05,67.05,66.98,67.01,14500.0,51.383,51.383,51.3294,51.3524,14500.0
2015-03-12 12:35:00,67.02,67.02,66.89,66.9,14100.0,51.3601,51.3601,51.2604,51.2681,14100.0
2015-03-12 12:40:00,66.91,66.91,66.84,66.86,17900.0,51.2758,51.2758,51.2221,51.2374,17900.0
2015-03-12 12:45:00,66.86,66.95,66.86,66.92,8200.0,51.2374,51.3064,51.2374,51.2834,8200.0
2015-03-12 12:50:00,66.93,67.01,66.93,66.98,8300.0,51.2911,51.3524,51.2911,51.3294,8300.0
2015-03-12 12:55:00,66.98,66.98,66.92,66.95,18200.0,51.3294,51.3294,51.2834,51.3064,18200.0
2015-03-12 13:00:00,66.95,67.02,66.94,67.01,9200.0,51.3064,51.3601,51.2987,51.3524,9200.0
2015-03-12 13:05:00,67.01,67.08,66.98,67.07,17800.0,51.3524,51.406,51.3294,51.3984,17800.0
2015-03-12 13:10:00,67.07,67.1,67.05,67.05,19200.0,51.3984,51.4214,51.383,51.383,19200.0
2015-03-12 13:15:00,67.06,67.1,67.06,67.09,22800.0,51.3907,51.4214,51.3907,51.4137,22800.0
2015-03-12 13:20:00,67.09,67.09,67.05,67.06,12700.0,51.4137,51.4137,51.383,51.3907,12700.0
2015-03-12 13:25:00,67.07,67.09,67.05,67.07,10500.0,51.3984,51.4137,51.383,51.3984,10500.0
2015-03-12 13:30:00,67.06,67.07,67.0,67.0,13900.0,51.3907,51.3984,51.3447,51.3447,13900.0
2015-03-12 13:35:00,67.02,67.07,67.01,67.02,12800.0,51.3601,51.3984,51.3524,51.3601,12800.0
2015-03-12 13:40:00,67.01,67.05,67.0,67.04,9100.0,51.3524,51.383,51.3447,51.3754,9100.0
2015-03-12 13:45:00,67.04,67.04,66.98,67.02,20000.0,51.3754,51.3754,51.3294,51.3601,20000.0
2015-03-12 13:50:00,67.02,67.04,67.0,67.01,21200.0,51.3601,51.3754,51.3447,51.3524,21200.0
2015-03-12 13:55:00,67.02,67.03,66.97,67.01,13700.0,51.3601,51.3677,51.3217,51.3524,13700.0
2015-03-12 14:00:00,67.01,67.02,66.93,66.98,10800.0,51.3524,51.3601,51.2911,51.3294,10800.0
2015-03-12 14:05:00,66.97,67.03,66.95,66.96,12900.0,51.3217,51.3677,51.3064,51.3141,12900.0
2015-03-12 14:10:00,66.97,67.0,66.96,66.98,6700.0,51.3217,51.3447,51.3141,51.3294,6700.0
2015-03-12 14:15:00,66.99,67.02,66.98,67.01,7700.0,51.3371,51.3601,51.3294,51.3524,7700.0
2015-03-12 14:20:00,67.0,67.02,66.99,67.01,11900.0,51.3447,51.3601,51.3371,51.3524,11900.0
2015-03-12 14:25:00,67.01,67.01,66.95,66.97,10000.0,51.3524,51.3524,51.3064,51.3217,10000.0
2015-03-12 14:30:00,66.97,67.02,66.97,67.01,16200.0,51.3217,51.3601,51.3217,51.3524,16200.0
2015-03-12 14:35:00,67.02,67.04,66.99,67.02,12600.0,51.3601,51.3754,51.3371,51.3601,12600.0
2015-03-12 14:40:00,67.02,67.05,66.96,67.05,27400.0,51.3601,51.383,51.3141,51.383,27400.0
2015-03-12 14:45:00,67.06,67.11,67.06,67.09,14000.0,51.3907,51.429,51.3907,51.4137,14000.0
2015-03-12 14:50:00,67.08,67.13,67.06,67.1,13300.0,51.406,51.4443,51.3907,51.4214,13300.0
2015-03-12 14:55:00,67.1,67.22,67.1,67.19,21000.0,51.4214,51.5133,51.4214,51.4903,21000.0
2015-03-12 15:00:00,67.18,67.22,67.15,67.19,53500.0,51.4827,51.5133,51.4597,51.4903,53500.0
2015-03-12 15:05:00,67.19,67.19,67.14,67.17,53900.0,51.4903,51.4903,51.452,51.475,53900.0
2015-03-12 15:10:00,67.18,67.19,67.14,67.17,42000.0,51.4827,51.4903,51.452,51.475,42000.0
2015-03-12 15:15:00,67.17,67.21,67.16,67.17,30200.0,51.475,51.5057,51.4673,51.475,30200.0
2015-03-12 15:20:00,67.16,67.2,67.16,67.19,27800.0,51.4673,51.498,51.4673,51.4903,27800.0
2015-03-12 15:25:00,67.2,67.26,67.18,67.19,39200.0,51.498,51.544,51.4827,51.4903,39200.0
2015-03-12 15:30:00,67.18,67.19,67.14,67.15,65500.0,51.4827,51.4903,51.452,51.4597,65500.0
2015-03-12 15:35:00,67.15,67.19,67.14,67.17,48800.0,51.4597,51.4903,51.452,51.475,48800.0
2015-03-12 15:40:00,67.17,67.21,67.12,67.21,71800.0,51.475,51.5057,51.4367,51.5057,71800.0
2015-03-12 15:45:00,67.22,67.28,67.21,67.25,44100.0,51.5133,51.5593,51.5057,51.5363,44100.0
2015-03-12 15:50:00,67.24,67.28,67.23,67.24,37700.0,51.5286,51.5593,51.521,51.5286,37700.0
2015-03-12 15:55:00,67.24,67.28,67.23,67.25,78500.0,51.5286,51.5593,51.521,51.5363,78500.0
2015-03-13 09:30:00,67.0,67.25,66.8,66.9,27200.0,51.3447,51.5363,51.1915,51.2681,27200.0
2015-03-13 09:35:00,66.89,66.94,66.69,66.86,11900.0,51.2604,51.2987,51.1072,51.2374,11900.0
2015-03-13 09:40:00,66.83,66.83,66.51,66.67,11500.0,51.2144,51.2144,50.9692,51.0918,11500.0
2015-03-13 09:45:00,66.67,66.79,66.62,66.75,13800.0,51.0918,51.1838,51.0535,51.1531,13800.0
2015-03-13 09:50:00,66.73,66.77,66.69,66.72,6400.0,51.1378,51.1685,51.1072,51.1301,6400.0
2015-03-13 09:55:00,66.72,66.75,66.61,66.73,19700.0,51.1301,51.1531,51.0459,51.1378,19700.0
2015-03-13 10:00:00,66.7,66.77,66.55,66.57,16700.0,51.1148,51.1685,50.9999,51.0152,16700.0
2015-03-13 10:05:00,66.54,66.55,66.38,66.45,37900.0,50.9922,50.9999,50.8696,50.9232,37900.0
2015-03-13 10:10:00,66.45,66.59,66.44,66.57,12400.0,50.9232,51.0305,50.9156,51.0152,12400.0
2015-03-13 10:15:00,66.55,66.6,66.54,66.58,22000.0,50.9999,51.0382,50.9922,51.0229,22000.0
2015-03-13 10:20:00,66.6,66.6,66.5,66.55,18300.0,51.0382,51.0382,50.9616,50.9999,18300.0
2015-03-13 10:25:00,66.57,66.64,66.53,66.54,22500.0,51.0152,51.0688,50.9845,50.9922,22500.0
2015-03-13 10:30:00,66.53,66.62,66.47,66.61,14300.0,50.9845,51.0535,50.9386,51.0459,14300.0
2015-03-13 10:35:00,66.62,66.71,66.59,66.7,13800.0,51.0535,51.1225,51.0305,51.1148,13800.0
2015-03-13 10:40:00,66.68,66.74,66.66,66.66,19900.0,51.0995,51.1455,51.0842,51.0842,19900.0
2015-03-13 10:45:00,66.67,66.69,66.57,66.57,10900.0,51.0918,51.1072,51.0152,51.0152,10900.0
2015-03-13 10:50:00,66.56,66.56,66.43,66.43,18100.0,51.0075,51.0075,50.9079,50.9079,18100.0
2015-03-13 10:55:00,66.44,66.48,66.26,66.27,27400.0,50.9156,50.9462,50.7776,50.7853,27400.0
2015-03-13 11:00:00,66.26,66.27,66.19,66.24,22100.0,50.7776,50.7853,50.724,50.7623,22100.0
2015-03-13 11:05:00,66.25,66.27,66.22,66.23,14600.0,50.77,50.7853,50.747,50.7546,14600.0
2015-03-13 11:10:00,66.23,66.35,66.22,66.33,10200.0,50.7546,50.8466,50.747,50.8313,10200.0
2015-03-13 11:15:00,66.32,66.35,66.23,66.24,14000.0,50.8236,50.8466,50.7546,50.7623,14000.0
2015-03-13 11:20:00,66.23,66.26,66.19,66.21,10900.0,50.7546,50.7776,50.724,50.7393,10900.0
2015-03-13 11:25:00,66.21,66.21,66.04,66.09,20700.0,50.7393,50.7393,50.609,50.6474,20700.0
2015-03-13 11:30:00,66.08,66.2,66.04,66.11,25000.0,50.6397,50.7317,50.609,50.6627,25000.0
2015-03-13 11:35:00,66.13,66.13,66.07,66.11,17000.0,50.678,50.678,50.632,50.6627,17000.0
2015-03-13 11:40:00,66.13,66.21,66.13,66.19,10900.0,50.678,50.7393,50.678,50.724,10900.0
2015-03-13 11:45:00,66.18,66.18,66.09,66.15,16200.0,50.7163,50.7163,50.6474,50.6933,16200.0
2015-03-13 11:50:00,66.17,66.28,66.17,66.28,17700.0,50.7087,50.793,50.7087,50.793,17700.0
2015-03-13 11:55:00,66.27,66.38,66.23,66.36,15800.0,50.7853,50.8696,50.7546,50.8543,15800.0
2015-03-13 12:00:00,66.38,66.38,66.25,66.32,13200.0,50.8696,50.8696,50.77,50.8236,13200.0
2015-03-13 12:05:00,66.33,66.41,66.29,66.41,16400.0,50.8313,50.8926,50.8006,50.8926,16400.0
2015-03-13 12:10:00,66.41,66.47,66.4,66.41,10600.0,50.8926,50.9386,50.8849,50.8926,10600.0
2015-03-13 12:15:00,66.41,66.42,66.31,66.35,12600.0,50.8926,50.9002,50.8159,50.8466,12600.0
2015-03-13 12:20:00,66.36,66.42,66.32,66.37,15800.0,50.8543,50.9002,50.8236,50.8619,15800.0
2015-03-13 12:25:00,66.38,66.42,66.36,66.38,17200.0,50.8696,50.9002,50.8543,50.8696,17200.0
2015-03-13 12:30:00,66.39,66.45,66.39,66.42,4400.0,50.8773,50.9232,50.8773,50.9002,4400.0
2015-03-13 12:35:00,66.43,66.55,66.42,66.5,13400.0,50.9079,50.9999,50.9002,50.9616,13400.0
2015-03-13 12:40:00,66.5,66.64,66.5,66.6,30600.0,50.9616,51.0688,50.9616,51.0382,30600.0
2015-03-13 12:45:00,66.59,66.6,66.48,66.52,16800.0,51.0305,51.0382,50.9462,50.9769,16800.0
2015-03-13 12:50:00,66.52,66.52,66.48,66.48,9800.0,50.9769,50.9769,50.9462,50.9462,9800.0
2015-03-13 12:55:00,66.48,66.57,66.46,66.55,13900.0,50.9462,51.0152,50.9309,50.9999,13900.0
2015-03-13 13:00:00,66.54,66.54,66.42,66.47,14500.0,50.9922,50.9922,50.9002,50.9386,14500.0
2015-03-13 13:05:00,66.48,66.54,66.41,66.42,12800.0,50.9462,50.9922,50.8926,50.9002,12800.0
2015-03-13 13:10:00,66.43,66.46,66.38,66.42,11600.0,50.9079,50.9309,50.8696,50.9002,11600.0
2015-03-13 13:15:00,66.42,66.42,66.36,66.4,12300.0,50.9002,50.9002,50.8543,50.8849,12300.0
2015-03-13 13:20:00,66.39,66.39,66.36,66.38,12600.0,50.8773,50.8773,50.8543,50.8696,12600.0
2015-03-13 13:25:00,66.38,66.38,66.29,66.29,16000.0,50.8696,50.8696,50.8006,50.8006,16000.0
2015-03-13 13:30:00,66.28,66.39,66.28,66.34,18000.0,50.793,50.8773,50.793,50.8389,18000.0
2015-03-13 13:35:00,66.33,66.4,66.33,66.4,14500.0,50.8313,50.8849,50.8313,50.8849,14500.0
2015-03-13 13:40:00,66.4,66.45,66.4,66.43,13400.0,50.8849,50.9232,50.8849,50.9079,13400.0
2015-03-13 13:45:00,66.44,66.48,66.39,66.47,16000.0,50.9156,50.9462,50.8773,50.9386,16000.0
2015-03-13 13:50:00,66.46,66.58,66.46,66.53,11400.0,50.9309,51.0229,50.9309,50.9845,11400.0
2015-03-13 13:55:00,66.54,66.58,66.5,66.51,14100.0,50.9922,51.0229,50.9616,50.9692,14100.0
2015-03-13 14:00:00,66.51,66.52,66.46,66.48,17900.0,50.9692,50.9769,50.9309,50.9462,17900.0
2015-03-13 14:05:00,66.48,66.49,66.41,66.41,12100.0,50.9462,50.9539,50.8926,50.8926,12100.0
2015-03-13 14:10:00,66.4,66.4,66.36,66.38,12600.0,50.8849,50.8849,50.8543,50.8696,12600.0
2015-03-13 14:15:00,66.38,66.44,66.37,66.4,17400.0,50.8696,50.9156,50.8619,50.8849,17400.0
2015-03-13 14:20:00,66.4,66.4,66.36,66.38,12800.0,50.8849,50.8849,50.8543,50.8696,12800.0
2015-03-13 14:25:00,66.39,66.49,66.38,66.48,22900.0,50.8773,50.9539,50.8696,50.9462,22900.0
2015-03-13 14:30:00,66.48,66.54,66.45,66.54,17200.0,50.9462,50.9922,50.9232,50.9922,17200.0
2015-03-13 14:35:00,66.53,66.54,66.44,66.46,31600.0,50.9845,50.9922,50.9156,50.9309,31600.0
2015-03-13 14:40:00,66.45,66.46,66.38,66.39,27100.0,50.9232,50.9309,50.8696,50.8773,27100.0
2015-03-13 14:45:00,66.39,66.45,66.36,66.41,53800.0,50.8773,50.9232,50.8543,50.8926,53800.0
2015-03-13 14:50:00,66.41,66.45,66.35,66.36,19400.0,50.8926,50.9232,50.8466,50.8543,19400.0
2015-03-13 14:55:00,66.34,66.43,66.31,66.41,17500.0,50.8389,50.9079,50.8159,50.8926,17500.0
2015-03-13 15:00:00,66.42,66.44,66.36,66.37,25200.0,50.9002,50.9156,50.8543,50.8619,25200.0
2015-03-13 15:05:00,66.36,66.38,66.34,66.35,16900.0,50.8543,50.8696,50.8389,50.8466,16900.0
2015-03-13 15:10:00,66.36,66.39,66.32,66.33,14200.0,50.8543,50.8773,50.8236,50.8313,14200.0
2015-03-13 15:15:00,66.34,66.41,66.3,66.31,36400.0,50.8389,50.8926,50.8083,50.8159,36400.0
2015-03-13 15:20:00,66.31,66.38,66.27,66.38,65700.0,50.8159,50.8696,50.7853,50.8696,65700.0
2015-03-13 15:25:00,66.39,66.42,66.34,66.42,47600.0,50.8773,50.9002,50.8389,50.9002,47600.0
2015-03-13 15:30:00,66.42,66.43,66.33,66.34,50600.0,50.9002,50.9079,50.8313,50.8389,50600.0
2015-03-13 15:35:00,66.34,66.46,66.33,66.44,38900.0,50.8389,50.9309,50.8313,50.9156,38900.0
2015-03-13 15:40:00,66.44,66.63,66.44,66.54,57400.0,50.9156,51.0612,50.9156,50.9922,57400.0
2015-03-13 15:45:00,66.55,66.58,66.54,66.58,67500.0,50.9999,51.0229,50.9922,51.0229,67500.0
2015-03-13 15:50:00,66.58,66.68,66.57,66.65,96100.0,51.0229,51.0995,51.0152,51.0765,96100.0
2015-03-13 15:55:00,66.65,66.68,66.63,66.63,235100.0,51.0765,51.0995,51.0612,51.0612,235100.0
2015-03-16 09:30:00,68.12,68.23,67.16,67.18,183600.0,52.203,52.2873,51.4673,51.4827,183600.0
2015-03-16 09:35:00,67.23,67.26,66.89,67.1,104100.0,51.521,51.544,51.2604,51.4214,104100.0
2015-03-16 09:40:00,67.1,67.25,67.05,67.16,39400.0,51.4214,51.5363,51.383,51.4673,39400.0
2015-03-16 09:45:00,67.22,67.59,67.17,67.46,48800.0,51.5133,51.7969,51.475,51.6972,48800.0
2015-03-16 09:50:00,67.5,67.62,67.27,67.27,33500.0,51.7279,51.8199,51.5516,51.5516,33500.0
2015-03-16 09:55:00,67.25,67.61,67.17,67.44,48900.0,51.5363,51.8122,51.475,51.6819,48900.0
2015-03-16 10:00:00,67.44,67.55,67.39,67.42,43800.0,51.6819,51.7662,51.6436,51.6666,43800.0
2015-03-16 10:05:00,67.42,67.59,67.4,67.57,33300.0,51.6666,51.7969,51.6513,51.7815,33300.0
2015-03-16 10:10:00,67.57,67.64,67.36,67.38,28000.0,51.7815,51.8352,51.6206,51.6359,28000.0
2015-03-16 10:15:00,67.38,67.49,67.36,67.44,28200.0,51.6359,51.7202,51.6206,51.6819,28200.0
2015-03-16 10:20:00,67.46,67.49,67.31,67.33,36500.0,51.6972,51.7202,51.5823,51.5976,36500.0
2015-03-16 10:25:00,67.35,67.47,67.35,67.43,21200.0,51.6129,51.7049,51.6129,51.6742,21200.0
2015-03-16 10:30:00,67.43,67.44,67.3,67.32,25500.0,51.6742,51.6819,51.5746,51.59,25500.0
2015-03-16 10:35:00,67.32,67.35,67.22,67.23,51600.0,51.59,51.6129,51.5133,51.521,51600.0
2015-03-16 10:40:00,67.23,67.28,67.1,67.11,35900.0,51.521,51.5593,51.4214,51.429,35900.0
2015-03-16 10:45:00,67.11,67.17,67.06,67.15,37400.0,51.429,51.475,51.3907,51.4597,37400.0
2015-03-16 10:50:00,67.14,67.18,67.12,67.16,19600.0,51.452,51.4827,51.4367,51.4673,19600.0
2015-03-16 10:55:00,67.17,67.24,67.17,67.23,24300.0,51.475,51.5286,51.475,51.521,24300.0
2015-03-16 11:00:00,67.23,67.32,67.21,67.32,21100.0,51.521,51.59,51.5057,51.59,21100.0
2015-03-16 11:05:00,67.33,67.38,67.32,67.38,18700.0,51.5976,51.6359,51.59,51.6359,18700.0
2015-03-16 11:10:00,67.39,67.51,67.38,67.45,19900.0,51.6436,51.7356,51.6359,51.6896,19900.0
2015-03-16 11:15:00,67.46,67.46,67.38,67.38,12900.0,51.6972,51.6972,51.6359,51.6359,12900.0
2015-03-16 11:20:00,67.38,67.44,67.32,67.41,16900.0,51.6359,51.6819,51.59,51.6589,16900.0
2015-03-16 11:25:00,67.41,67.44,67.36,67.4,16500.0,51.6589,51.6819,51.6206,51.6513,16500.0
2015-03-16 11:30:00,67.41,67.5,67.41,67.48,18500.0,51.6589,51.7279,51.6589,51.7126,18500.0
2015-03-16 11:35:00,67.48,67.49,67.43,67.44,26200.0,51.7126,51.7202,51.6742,51.6819,26200.0
2015-03-16 11:40:00,67.44,67.55,67.43,67.5,21100.0,51.6819,51.7662,51.6742,51.7279,21100.0
2015-03-16 11:45:00,67.5,67.59,67.49,67.54,22200.0,51.7279,51.7969,51.7202,51.7585,22200.0
2015-03-16 11:50:00,67.54,67.63,67.54,67.57,18700.0,51.7585,51.8275,51.7585,51.7815,18700.0
2015-03-16 11:55:00,67.55,67.57,67.48,67.48,19500.0,51.7662,51.7815,51.7126,51.7126,19500.0
2015-03-16 12:00:00,67.45,67.52,67.45,67.52,10200.0,51.6896,51.7432,51.6896,51.7432,10200.0
2015-03-16 12:05:00,67.52,67.6,67.52,67.52,17300.0,51.7432,51.8045,51.7432,51.7432,17300.0
2015-03-16 12:10:00,67.54,67.54,67.37,67.37,19300.0,51.7585,51.7585,51.6283,51.6283,19300.0
2015-03-16 12:15:00,67.38,67.4,67.31,67.32,19700.0,51.6359,51.6513,51.5823,51.59,19700.0
2015-03-16 12:20:00,67.3,67.36,67.29,67.33,15100.0,51.5746,51.6206,51.567,51.5976,15100.0
2015-03-16 12:25:00,67.33,67.37,67.32,67.34,12500.0,51.5976,51.6283,51.59,51.6053,12500.0
2015-03-16 12:30:00,67.34,67.36,67.29,67.31,16600.0,51.6053,51.6206,51.567,51.5823,16600.0
2015-03-16 12:35:00,67.31,67.35,67.29,67.32,20400.0,51.5823,51.6129,51.567,51.59,20400.0
2015-03-16 12:40:00,67.31,67.42,67.31,67.38,17200.0,51.5823,51.6666,51.5823,51.6359,17200.0
2015-03-16 12:45:00,67.37,67.4,67.33,67.34,21400.0,51.6283,51.6513,51.5976,51.6053,21400.0
2015-03-16 12:50:00,67.34,67.35,67.3,67.33,12000.0,51.6053,51.6129,51.5746,51.5976,12000.0
2015-03-16 12:55:00,67.33,67.33,67.29,67.3,11600.0,51.5976,51.5976,51.567,51.5746,11600.0
2015-03-16 13:00:00,67.3,67.32,67.23,67.24,10700.0,51.5746,51.59,51.521,51.5286,10700.0
2015-03-16 13:05:00,67.24,67.24,67.15,67.2,30000.0,51.5286,51.5286,51.4597,51.498,30000.0
2015-03-16 13:10:00,67.2,67.26,67.19,67.25,10700.0,51.498,51.544,51.4903,51.5363,10700.0
2015-03-16 13:15:00,67.24,67.3,67.24,67.27,12400.0,51.5286,51.5746,51.5286,51.5516,12400.0
2015-03-16 13:20:00,67.28,67.44,67.27,67.44,9300.0,51.5593,51.6819,51.5516,51.6819,9300.0
2015-03-16 13:25:00,67.43,67.45,67.4,67.41,11600.0,51.6742,51.6896,51.6513,51.6589,11600.0
2015-03-16 13:30:00,67.41,67.45,67.36,67.36,21200.0,51.6589,51.6896,51.6206,51.6206,21200.0
2015-03-16 13:35:00,67.36,67.51,67.34,67.51,14300.0,51.6206,51.7356,51.6053,51.7356,14300.0
2015-03-16 13:40:00,67.51,67.53,67.45,67.48,14000.0,51.7356,51.7509,51.6896,51.7126,14000.0
2015-03-16 13:45:00,67.48,67.53,67.46,67.47,26400.0,51.7126,51.7509,51.6972,51.7049,26400.0
2015-03-16 13:50:00,67.46,67.48,67.38,67.4,26000.0,51.6972,51.7126,51.6359,51.6513,26000.0
2015-03-16 13:55:00,67.4,67.43,67.39,67.4,14400.0,51.6513,51.6742,51.6436,51.6513,14400.0
2015-03-16 14:00:00,67.4,67.45,67.39,67.41,21400.0,51.6513,51.6896,51.6436,51.6589,21400.0
2015-03-16 14:05:00,67.41,67.45,67.41,67.45,15100.0,51.6589,51.6896,51.6589,51.6896,15100.0
2015-03-16 14:10:00,67.43,67.48,67.4,67.46,18800.0,51.6742,51.7126,51.6513,51.6972,18800.0
2015-03-16 14:15:00,67.46,67.47,67.31,67.33,40400.0,51.6972,51.7049,51.5823,51.5976,40400.0
2015-03-16 14:20:00,67.33,67.36,67.31,67.32,42600.0,51.5976,51.6206,51.5823,51.59,42600.0
2015-03-16 14:25:00,67.32,67.33,67.28,67.29,25700.0,51.59,51.5976,51.5593,51.567,25700.0
2015-03-16 14:30:00,67.31,67.43,67.3,67.41,31200.0,51.5823,51.6742,51.5746,51.6589,31200.0
2015-03-16 14:35:00,67.41,67.42,67.32,67.36,19800.0,51.6589,51.6666,51.59,51.6206,19800.0
2015-03-16 14:40:00,67.36,67.43,67.36,67.4,43400.0,51.6206,51.6742,51.6206,51.6513,43400.0
2015-03-16 14:45:00,67.4,67.48,67.4,67.46,35900.0,51.6513,51.7126,51.6513,51.6972,35900.0
2015-03-16 14:50:00,67.46,67.47,67.37,67.4,35800.0,51.6972,51.7049,51.6283,51.6513,35800.0
2015-03-16 14:55:00,67.4,67.56,67.4,67.54,35300.0,51.6513,51.7739,51.6513,51.7585,35300.0
2015-03-16 15:00:00,67.55,67.59,67.54,67.57,30000.0,51.7662,51.7969,51.7585,51.7815,30000.0
2015-03-16 15:05:00,67.57,67.57,67.47,67.48,39900.0,51.7815,51.7815,51.7049,51.7126,39900.0
2015-03-16 15:10:00,67.49,67.52,67.45,67.5,49700.0,51.7202,51.7432,51.6896,51.7279,49700.0
2015-03-16 15:15:00,67.5,67.52,67.48,67.5,43200.0,51.7279,51.7432,51.7126,51.7279,43200.0
2015-03-16 15:20:00,67.5,67.51,67.47,67.49,54100.0,51.7279,51.7356,51.7049,51.7202,54100.0
2015-03-16 15:25:00,67.49,67.58,67.42,67.57,100600.0,51.7202,51.7892,51.6666,51.7815,100600.0
2015-03-16 15:30:00,67.57,67.78,67.57,67.77,54100.0,51.7815,51.9425,51.7815,51.9348,54100.0
2015-03-16 15:35:00,67.76,67.78,67.72,67.72,63500.0,51.9271,51.9425,51.8965,51.8965,63500.0
2015-03-16 15:40:00,67.73,67.78,67.66,67.68,61200.0,51.9042,51.9425,51.8505,51.8658,61200.0
2015-03-16 15:45:00,67.67,67.72,67.66,67.71,74900.0,51.8582,51.8965,51.8505,51.8888,74900.0
2015-03-16 15:50:00,67.7,67.78,67.68,67.75,102600.0,51.8812,51.9425,51.8658,51.9195,102600.0
2015-03-16 15:55:00,67.75,67.83,67.74,67.79,121500.0,51.9195,51.9808,51.9118,51.9501,121500.0
2015-03-17 09:30:00,67.49,67.52,67.28,67.52,67100.0,51.7202,51.7432,51.5593,51.7432,67100.0
2015-03-17 09:35:00,67.48,67.6,67.34,67.47,18400.0,51.7126,51.8045,51.6053,51.7049,18400.0
2015-03-17 09:40:00,67.47,67.5,67.36,67.43,25200.0,51.7049,51.7279,51.6206,51.6742,25200.0
2015-03-17 09:45:00,67.42,67.52,67.32,67.32,13600.0,51.6666,51.7432,51.59,51.59,13600.0
2015-03-17 09:50:00,67.31,67.32,67.16,67.23,19100.0,51.5823,51.59,51.4673,51.521,19100.0
2015-03-17 09:55:00,67.24,67.32,67.2,67.22,16500.0,51.5286,51.59,51.498,51.5133,16500.0
2015-03-17 10:00:00,67.22,67.25,67.13,67.25,23600.0,51.5133,51.5363,51.4443,51.5363,23600.0
2015-03-17 10:05:00,67.26,67.28,67.2,67.2,20500.0,51.544,51.5593,51.498,51.498,20500.0
2015-03-17 10:10:00,67.2,67.28,67.17,67.17,19000.0,51.498,51.5593,51.475,51.475,19000.0
2015-03-17 10:15:00,67.18,67.26,67.15,67.24,18000.0,51.4827,51.544,51.4597,51.5286,18000.0
2015-03-17 10:20:00,67.25,67.32,67.2,67.25,26100.0,51.5363,51.59,51.498,51.5363,26100.0
2015-03-17 10:25:00,67.26,67.26,67.2,67.23,19500.0,51.544,51.544,51.498,51.521,19500.0
2015-03-17 10:30:00,67.25,67.33,67.22,67.24,14900.0,51.5363,51.5976,51.5133,51.5286,14900.0
2015-03-17 10:35:00,67.23,67.26,67.18,67.25,32500.0,51.521,51.544,51.4827,51.5363,32500.0
2015-03-17 10:40:00,67.26,67.26,67.19,67.23,14200.0,51.544,51.544,51.4903,51.521,14200.0
2015-03-17 10:45:00,67.22,67.3,67.21,67.28,13800.0,51.5133,51.5746,51.5057,51.5593,13800.0
2015-03-17 10:50:00,67.27,67.36,67.24,67.36,43300.0,51.5516,51.6206,51.5286,51.6206,43300.0
2015-03-17 10:55:00,67.35,67.36,67.28,67.3,16000.0,51.6129,51.6206,51.5593,51.5746,16000.0
2015-03-17 11:00:00,67.27,67.29,67.19,67.22,49100.0,51.5516,51.567,51.4903,51.5133,49100.0
2015-03-17 11:05:00,67.23,67.29,67.18,67.28,27500.0,51.521,51.567,51.4827,51.5593,27500.0
2015-03-17 11:10:00,67.29,67.29,67.22,67.23,10300.0,51.567,51.567,51.5133,51.521,10300.0
2015-03-17 11:15:00,67.24,67.25,67.15,67.17,53600.0,51.5286,51.5363,51.4597,51.475,53600.0
2015-03-17 11:20:00,67.16,67.23,67.15,67.22,14500.0,51.4673,51.521,51.4597,51.5133,14500.0
2015-03-17 11:25:00,67.22,67.33,67.21,67.3,11500.0,51.5133,51.5976,51.5057,51.5746,11500.0
2015-03-17 11:30:00,67.3,67.34,67.23,67.23,17600.0,51.5746,51.6053,51.521,51.521,17600.0
2015-03-17 11:35:00,67.25,67.25,67.17,67.18,11200.0,51.5363,51.5363,51.475,51.4827,11200.0
2015-03-17 11:40:00,67.17,67.22,67.15,67.22,15000.0,51.475,51.5133,51.4597,51.5133,15000.0
2015-03-17 11:45:00,67.21,67.27,67.18,67.22,27900.0,51.5057,51.5516,51.4827,51.5133,27900.0
2015-03-17 11:50:00,67.21,67.22,67.17,67.21,34400.0,51.5057,51.5133,51.475,51.5057,34400.0
2015-03-17 11:55:00,67.22,67.27,67.2,67.27,12100.0,51.5133,51.5516,51.498,51.5516,12100.0
2015-03-17 12:00:00,67.28,67.29,67.2,67.2,8000.0,51.5593,51.567,51.498,51.498,8000.0
2015-03-17 12:05:00,67.21,67.25,67.2,67.22,12400.0,51.5057,51.5363,51.498,51.5133,12400.0
2015-03-17 12:10:00,67.23,67.24,67.18,67.22,13300.0,51.521,51.5286,51.4827,51.5133,13300.0
2015-03-17 12:15:00,67.21,67.23,67.19,67.23,7000.0,51.5057,51.521,51.4903,51.521,7000.0
2015-03-17 12:20:00,67.22,67.32,67.22,67.29,29400.0,51.5133,51.59,51.5133,51.567,29400.0
2015-03-17 12:25:00,67.29,67.4,67.29,67.32,26100.0,51.567,51.6513,51.567,51.59,26100.0
2015-03-17 12:30:00,67.33,67.33,67.28,67.31,6700.0,51.5976,51.5976,51.5593,51.5823,6700.0
2015-03-17 12:35:00,67.31,67.41,67.31,67.39,9500.0,51.5823,51.6589,51.5823,51.6436,9500.0
2015-03-17 12:40:00,67.39,67.49,67.38,67.44,15100.0,51.6436,51.7202,51.6359,51.6819,15100.0
2015-03-17 12:45:00,67.44,67.45,67.4,67.43,12700.0,51.6819,51.6896,51.6513,51.6742,12700.0
2015-03-17 12:50:00,67.43,67.51,67.43,67.5,21200.0,51.6742,51.7356,51.6742,51.7279,21200.0
2015-03-17 12:55:00,67.5,67.57,67.47,67.55,29100.0,51.7279,51.7815,51.7049,51.7662,29100.0
2015-03-17 13:00:00,67.55,67.55,67.45,67.45,14100.0,51.7662,51.7662,51.6896,51.6896,14100.0
2015-03-17 13:05:00,67.46,67.49,67.41,67.48,9100.0,51.6972,51.7202,51.6589,51.7126,9100.0
2015-03-17 13:10:00,67.49,67.5,67.45,67.48,10800.0,51.7202,51.7279,51.6896,51.7126,10800.0
2015-03-17 13:15:00,67.48,67.52,67.45,67.52,17800.0,51.7126,51.7432,51.6896,51.7432,17800.0
2015-03-17 13:20:00,67.52,67.54,67.49,67.52,11200.0,51.7432,51.7585,51.7202,51.7432,11200.0
2015-03-17 13:25:00,67.49,67.5,67.43,67.49,14800.0,51.7202,51.7279,51.6742,51.7202,14800.0
2015-03-17 13:30:00,67.48,67.51,67.46,67.5,20100.0,51.7126,51.7356,51.6972,51.7279,20100.0
2015-03-17 13:35:00,67.49,67.5,67.45,67.45,11700.0,51.7202,51.7279,51.6896,51.6896,11700.0
2015-03-17 13:40:00,67.44,67.45,67.42,67.43,10700.0,51.6819,51.6896,51.6666,51.6742,10700.0
2015-03-17 13:45:00,67.42,67.47,67.42,67.44,16600.0,51.6666,51.7049,51.6666,51.6819,16600.0
2015-03-17 13:50:00,67.42,67.48,67.4,67.43,16000.0,51.6666,51.7126,51.6513,51.6742,16000.0
2015-03-17 13:55:00,67.43,67.53,67.42,67.5,21000.0,51.6742,51.7509,51.6666,51.7279,21000.0
2015-03-17 14:00:00,67.51,67.57,67.48,67.56,17500.0,51.7356,51.7815,51.7126,51.7739,17500.0
2015-03-17 14:05:00,67.54,67.55,67.45,67.46,12800.0,51.7585,51.7662,51.6896,51.6972,12800.0
2015-03-17 14:10:00,67.46,67.49,67.44,67.44,16000.0,51.6972,51.7202,51.6819,51.6819,16000.0
2015-03-17 14:15:00,67.43,67.43,67.38,67.42,10300.0,51.6742,51.6742,51.6359,51.6666,10300.0
2015-03-17 14:20:00,67.42,67.44,67.37,67.41,17900.0,51.6666,51.6819,51.6283,51.6589,17900.0
2015-03-17 14:25:00,67.4,67.43,67.36,67.37,13300.0,51.6513,51.6742,51.6206,51.6283,13300.0
2015-03-17 14:30:00,67.38,67.42,67.36,67.41,13800.0,51.6359,51.6666,51.6206,51.6589,13800.0
2015-03-17 14:35:00,67.4,67.42,67.35,67.41,16900.0,51.6513,51.6666,51.6129,51.6589,16900.0
2015-03-17 14:40:00,67.41,67.49,67.4,67.45,26900.0,51.6589,51.7202,51.6513,51.6896,26900.0
2015-03-17 14:45:00,67.45,67.47,67.4,67.46,19600.0,51.6896,51.7049,51.6513,51.6972,19600.0
2015-03-17 14:50:00,67.45,67.58,67.43,67.58,43700.0,51.6896,51.7892,51.6742,51.7892,43700.0
2015-03-17 14:55:00,67.59,67.69,67.58,67.68,21400.0,51.7969,51.8735,51.7892,51.8658,21400.0
2015-03-17 15:00:00,67.69,67.7,67.64,67.67,21600.0,51.8735,51.8812,51.8352,51.8582,21600.0
2015-03-17 15:05:00,67.67,67.71,67.66,67.71,22200.0,51.8582,51.8888,51.8505,51.8888,22200.0
2015-03-17 15:10:00,67.7,67.77,67.69,67.76,23800.0,51.8812,51.9348,51.8735,51.9271,23800.0
2015-03-17 15:15:00,67.75,67.81,67.71,67.81,32300.0,51.9195,51.9655,51.8888,51.9655,32300.0
2015-03-17 15:20:00,67.8,67.83,67.75,67.8,42500.0,51.9578,51.9808,51.9195,51.9578,42500.0
2015-03-17 15:25:00,67.8,67.81,67.75,67.77,20700.0,51.9578,51.9655,51.9195,51.9348,20700.0
2015-03-17 15:30:00,67.77,67.84,67.77,67.82,23200.0,51.9348,51.9884,51.9348,51.9731,23200.0
2015-03-17 15:35:00,67.83,67.83,67.76,67.78,40100.0,51.9808,51.9808,51.9271,51.9425,40100.0
2015-03-17 15:40:00,67.78,67.78,67.7,67.72,34000.0,51.9425,51.9425,51.8812,51.8965,34000.0
2015-03-17 15:45:00,67.72,67.82,67.68,67.82,51700.0,51.8965,51.9731,51.8658,51.9731,51700.0
2015-03-17 15:50:00,67.82,67.85,67.77,67.8,64200.0,51.9731,51.9961,51.9348,51.9578,64200.0
2015-03-17 15:55:00,67.79,67.8,67.66,67.67,88200.0,51.9501,51.9578,51.8505,51.8582,88200.0
2015-03-18 09:30:00,67.35,67.48,67.2,67.2,48200.0,51.6129,51.7126,51.498,51.498,48200.0
2015-03-18 09:35:00,67.26,67.26,67.02,67.16,21300.0,51.544,51.544,51.3601,51.4673,21300.0
2015-03-18 09:40:00,67.14,67.17,67.06,67.12,7500.0,51.452,51.475,51.3907,51.4367,7500.0
2015-03-18 09:45:00,67.14,67.14,67.02,67.05,21900.0,51.452,51.452,51.3601,51.383,21900.0
2015-03-18 09:50:00,67.06,67.06,67.01,67.03,16400.0,51.3907,51.3907,51.3524,51.3677,16400.0
2015-03-18 09:55:00,67.04,67.05,66.94,67.03,28600.0,51.3754,51.383,51.2987,51.3677,28600.0
2015-03-18 10:00:00,67.03,67.19,67.0,67.19,13700.0,51.3677,51.4903,51.3447,51.4903,13700.0
2015-03-18 10:05:00,67.2,67.27,67.2,67.22,37200.0,51.498,51.5516,51.498,51.5133,37200.0
2015-03-18 10:10:00,67.2,67.27,67.19,67.21,9400.0,51.498,51.5516,51.4903,51.5057,9400.0
2015-03-18 10:15:00,67.21,67.29,67.21,67.26,19000.0,51.5057,51.567,51.5057,51.544,19000.0
2015-03-18 10:20:00,67.26,67.28,67.2,67.2,11300.0,51.544,51.5593,51.498,51.498,11300.0
2015-03-18 10:25:00,67.21,67.23,67.16,67.18,18800.0,51.5057,51.521,51.4673,51.4827,18800.0
2015-03-18 10:30:00,67.18,67.19,67.05,67.08,18000.0,51.4827,51.4903,51.383,51.406,18000.0
2015-03-18 10:35:00,67.07,67.09,67.0,67.03,28900.0,51.3984,51.4137,51.3447,51.3677,28900.0
2015-03-18 10:40:00,67.06,67.16,67.05,67.13,29500.0,51.3907,51.4673,51.383,51.4443,29500.0
2015-03-18 10:45:00,67.13,67.17,67.1,67.13,33700.0,51.4443,51.475,51.4214,51.4443,33700.0
2015-03-18 10:50:00,67.13,67.23,67.11,67.23,21100.0,51.4443,51.521,51.429,51.521,21100.0
2015-03-18 10:55:00,67.22,67.27,67.18,67.27,15900.0,51.5133,51.5516,51.4827,51.5516,15900.0
2015-03-18 11:00:00,67.26,67.29,67.23,67.23,9500.0,51.544,51.567,51.521,51.521,9500.0
2015-03-18 11:05:00,67.22,67.22,67.14,67.2,14200.0,51.5133,51.5133,51.452,51.498,14200.0
2015-03-18 11:10:00,67.19,67.2,67.11,67.12,12700.0,51.4903,51.498,51.429,51.4367,12700.0
2015-03-18 11:15:00,67.13,67.16,67.09,67.1,13300.0,51.4443,51.4673,51.4137,51.4214,13300.0
2015-03-18 11:20:00,67.1,67.1,67.06,67.09,7300.0,51.4214,51.4214,51.3907,51.4137,7300.0
2015-03-18 11:25:00,67.1,67.1,67.03,67.07,21600.0,51.4214,51.4214,51.3677,51.3984,21600.0
2015-03-18 11:30:00,67.08,67.08,67.03,67.04,10300.0,51.406,51.406,51.3677,51.3754,10300.0
2015-03-18 11:35:00,67.03,67.03,66.97,67.01,23400.0,51.3677,51.3677,51.3217,51.3524,23400.0
2015-03-18 11:40:00,67.03,67.12,67.01,67.08,9500.0,51.3677,51.4367,51.3524,51.406,9500.0
2015-03-18 11:45:00,67.08,67.1,67.05,67.07,9300.0,51.406,51.4214,51.383,51.3984,9300.0
2015-03-18 11:50:00,67.06,67.08,67.03,67.06,12900.0,51.3907,51.406,51.3677,51.3907,12900.0
2015-03-18 11:55:00,67.07,67.1,67.05,67.05,33500.0,51.3984,51.4214,51.383,51.383,33500.0
2015-03-18 12:00:00,67.03,67.08,67.01,67.07,18700.0,51.3677,51.406,51.3524,51.3984,18700.0
2015-03-18 12:05:00,67.07,67.09,67.02,67.03,14700.0,51.3984,51.4137,51.3601,51.3677,14700.0
2015-03-18 12:10:00,67.04,67.04,66.97,66.98,19200.0,51.3754,51.3754,51.3217,51.3294,19200.0
2015-03-18 12:15:00,66.98,67.0,66.85,66.85,43300.0,51.3294,51.3447,51.2298,51.2298,43300.0
2015-03-18 12:20:00,66.86,66.87,66.76,66.8,39600.0,51.2374,51.2451,51.1608,51.1915,39600.0
2015-03-18 12:25:00,66.78,66.8,66.76,66.78,19400.0,51.1761,51.1915,51.1608,51.1761,19400.0
2015-03-18 12:30:00,66.78,66.83,66.77,66.82,13700.0,51.1761,51.2144,51.1685,51.2068,13700.0
2015-03-18 12:35:00,66.81,66.89,66.81,66.86,13800.0,51.1991,51.2604,51.1991,51.2374,13800.0
2015-03-18 12:40:00,66.86,66.89,66.81,66.83,11800.0,51.2374,51.2604,51.1991,51.2144,11800.0
2015-03-18 12:45:00,66.82,66.84,66.75,66.76,14500.0,51.2068,51.2221,51.1531,51.1608,14500.0
2015-03-18 12:50:00,66.76,66.9,66.73,66.9,14300.0,51.1608,51.2681,51.1378,51.2681,14300.0
2015-03-18 12:55:00,66.92,66.95,66.86,66.89,29300.0,51.2834,51.3064,51.2374,51.2604,29300.0
2015-03-18 13:00:00,66.9,66.94,66.87,66.88,8900.0,51.2681,51.2987,51.2451,51.2528,8900.0
2015-03-18 13:05:00,66.88,66.89,66.81,66.85,15900.0,51.2528,51.2604,51.1991,51.2298,15900.0
2015-03-18 13:10:00,66.86,66.93,66.86,66.91,12700.0,51.2374,51.2911,51.2374,51.2758,12700.0
2015-03-18 13:15:00,66.91,66.93,66.83,66.92,16700.0,51.2758,51.2911,51.2144,51.2834,16700.0
2015-03-18 13:20:00,66.91,66.94,66.88,66.91,14500.0,51.2758,51.2987,51.2528,51.2758,14500.0
2015-03-18 13:25:00,66.93,66.96,66.91,66.92,16800.0,51.2911,51.3141,51.2758,51.2834,16800.0
2015-03-18 13:30:00,66.91,66.95,66.88,66.91,30500.0,51.2758,51.3064,51.2528,51.2758,30500.0
2015-03-18 13:35:00,66.92,66.92,66.81,66.82,27100.0,51.2834,51.2834,51.1991,51.2068,27100.0
2015-03-18 13:40:00,66.83,66.88,66.78,66.84,34500.0,51.2144,51.2528,51.1761,51.2221,34500.0
2015-03-18 13:45:00,66.82,66.84,66.73,66.78,22500.0,51.2068,51.2221,51.1378,51.1761,22500.0
2015-03-18 13:50:00,66.77,66.9,66.77,66.88,19800.0,51.1685,51.2681,51.1685,51.2528,19800.0
2015-03-18 13:55:00,66.88,66.99,66.83,66.91,40900.0,51.2528,51.3371,51.2144,51.2758,40900.0
2015-03-18 14:00:00,66.91,67.77,66.91,67.69,150200.0,51.2758,51.9348,51.2758,51.8735,150200.0
2015-03-18 14:05:00,67.65,67.82,67.52,67.67,187300.0,51.8428,51.9731,51.7432,51.8582,187300.0
2015-03-18 14:10:00,67.7,67.79,67.62,67.78,145300.0,51.8812,51.9501,51.8199,51.9425,145300.0
2015-03-18 14:15:00,67.78,68.07,67.78,67.97,91700.0,51.9425,52.1647,51.9425,52.0881,91700.0
2015-03-18 14:20:00,67.98,68.02,67.92,67.97,147000.0,52.0957,52.1264,52.0498,52.0881,147000.0
2015-03-18 14:25:00,67.98,68.04,67.9,68.02,54100.0,52.0957,52.1417,52.0344,52.1264,54100.0
2015-03-18 14:30:00,68.05,68.24,67.93,68.13,128400.0,52.1494,52.295,52.0574,52.2107,128400.0
2015-03-18 14:35:00,68.14,68.17,68.06,68.15,47300.0,52.2184,52.2413,52.157,52.226,47300.0
2015-03-18 14:40:00,68.19,68.3,68.15,68.2,33000.0,52.2567,52.341,52.226,52.2643,33000.0
2015-03-18 14:45:00,68.19,68.22,68.05,68.13,21900.0,52.2567,52.2797,52.1494,52.2107,21900.0
2015-03-18 14:50:00,68.13,68.17,68.06,68.15,54900.0,52.2107,52.2413,52.157,52.226,54900.0
2015-03-18 14:55:00,68.14,68.2,68.12,68.17,32300.0,52.2184,52.2643,52.203,52.2413,32300.0
2015-03-18 15:00:00,68.16,68.34,68.12,68.33,90000.0,52.2337,52.3716,52.203,52.364,90000.0
2015-03-18 15:05:00,68.36,68.41,68.31,68.4,31700.0,52.3869,52.4253,52.3486,52.4176,31700.0
2015-03-18 15:10:00,68.4,68.58,68.38,68.5,50000.0,52.4176,52.5555,52.4023,52.4942,50000.0
2015-03-18 15:15:00,68.49,68.61,68.47,68.54,64000.0,52.4866,52.5785,52.4712,52.5249,64000.0
2015-03-18 15:20:00,68.54,68.68,68.53,68.66,60400.0,52.5249,52.6322,52.5172,52.6168,60400.0
2015-03-18 15:25:00,68.67,68.68,68.61,68.64,49600.0,52.6245,52.6322,52.5785,52.6015,49600.0
2015-03-18 15:30:00,68.65,68.72,68.58,68.59,72000.0,52.6092,52.6628,52.5555,52.5632,72000.0
2015-03-18 15:35:00,68.59,68.61,68.52,68.55,50100.0,52.5632,52.5785,52.5096,52.5325,50100.0
2015-03-18 15:40:00,68.55,68.55,68.44,68.48,75900.0,52.5325,52.5325,52.4483,52.4789,75900.0
2015-03-18 15:45:00,68.47,68.51,68.44,68.44,114700.0,52.4712,52.5019,52.4483,52.4483,114700.0
2015-03-18 15:50:00,68.43,68.46,68.36,68.44,111600.0,52.4406,52.4636,52.3869,52.4483,111600.0
2015-03-18 15:55:00,68.44,68.54,68.42,68.51,80000.0,52.4483,52.5249,52.4329,52.5019,80000.0
2015-03-19 09:30:00,68.1,68.19,67.85,67.93,51100.0,52.1877,52.2567,51.9961,52.0574,51100.0
2015-03-19 09:35:00,67.95,68.03,67.84,67.99,10000.0,52.0727,52.1341,51.9884,52.1034,10000.0
2015-03-19 09:40:00,67.97,68.0,67.82,67.91,15100.0,52.0881,52.1111,51.9731,52.0421,15100.0
2015-03-19 09:45:00,67.87,67.87,67.65,67.71,26400.0,52.0114,52.0114,51.8428,51.8888,26400.0
2015-03-19 09:50:00,67.71,67.76,67.61,67.64,29000.0,51.8888,51.9271,51.8122,51.8352,29000.0
2015-03-19 09:55:00,67.67,67.86,67.65,67.86,12700.0,51.8582,52.0038,51.8428,52.0038,12700.0
2015-03-19 10:00:00,67.81,67.94,67.8,67.83,12200.0,51.9655,52.0651,51.9578,51.9808,12200.0
2015-03-19 10:05:00,67.84,67.89,67.82,67.84,15300.0,51.9884,52.0268,51.9731,51.9884,15300.0
2015-03-19 10:10:00,67.83,68.02,67.81,68.0,26300.0,51.9808,52.1264,51.9655,52.1111,26300.0
2015-03-19 10:15:00,68.0,68.21,68.0,68.15,25200.0,52.1111,52.272,52.1111,52.226,25200.0
2015-03-19 10:20:00,68.15,68.2,68.1,68.1,10800.0,52.226,52.2643,52.1877,52.1877,10800.0
2015-03-19 10:25:00,68.12,68.12,68.06,68.06,11700.0,52.203,52.203,52.157,52.157,11700.0
2015-03-19 10:30:00,68.07,68.1,68.05,68.09,15900.0,52.1647,52.1877,52.1494,52.18,15900.0
2015-03-19 10:35:00,68.1,68.13,68.01,68.04,23100.0,52.1877,52.2107,52.1187,52.1417,23100.0
2015-03-19 10:40:00,68.05,68.1,68.03,68.03,28100.0,52.1494,52.1877,52.1341,52.1341,28100.0
2015-03-19 10:45:00,68.03,68.03,67.9,67.92,18000.0,52.1341,52.1341,52.0344,52.0498,18000.0
2015-03-19 10:50:00,67.91,68.06,67.87,68.04,14500.0,52.0421,52.157,52.0114,52.1417,14500.0
2015-03-19 10:55:00,68.04,68.09,68.01,68.08,20000.0,52.1417,52.18,52.1187,52.1724,20000.0
2015-03-19 11:00:00,68.08,68.08,67.95,67.97,20500.0,52.1724,52.1724,52.0727,52.0881,20500.0
2015-03-19 11:05:00,67.95,67.99,67.91,67.92,14200.0,52.0727,52.1034,52.0421,52.0498,14200.0
2015-03-19 11:10:00,67.93,67.93,67.85,67.88,16800.0,52.0574,52.0574,51.9961,52.0191,16800.0
2015-03-19 11:15:00,67.88,67.91,67.79,67.82,18200.0,52.0191,52.0421,51.9501,51.9731,18200.0
2015-03-19 11:20:00,67.81,67.82,67.76,67.78,15400.0,51.9655,51.9731,51.9271,51.9425,15400.0
2015-03-19 11:25:00,67.78,67.78,67.61,67.61,24100.0,51.9425,51.9425,51.8122,51.8122,24100.0
2015-03-19 11:30:00,67.61,67.63,67.52,67.59,16200.0,51.8122,51.8275,51.7432,51.7969,16200.0
2015-03-19 11:35:00,67.61,67.65,67.54,67.58,13500.0,51.8122,51.8428,51.7585,51.7892,13500.0
2015-03-19 11:40:00,67.55,67.56,67.34,67.42,24500.0,51.7662,51.7739,51.6053,51.6666,24500.0
2015-03-19 11:45:00,67.42,67.5,67.41,67.45,9600.0,51.6666,51.7279,51.6589,51.6896,9600.0
2015-03-19 11:50:00,67.44,67.44,67.36,67.42,7600.0,51.6819,51.6819,51.6206,51.6666,7600.0
2015-03-19 11:55:00,67.41,67.47,67.41,67.44,6800.0,51.6589,51.7049,51.6589,51.6819,6800.0
2015-03-19 12:00:00,67.44,67.5,67.44,67.5,10900.0,51.6819,51.7279,51.6819,51.7279,10900.0
2015-03-19 12:05:00,67.5,67.52,67.46,67.51,15800.0,51.7279,51.7432,51.6972,51.7356,15800.0
2015-03-19 12:10:00,67.48,67.5,67.4,67.47,24100.0,51.7126,51.7279,51.6513,51.7049,24100.0
2015-03-19 12:15:00,67.48,67.5,67.38,67.41,9400.0,51.7126,51.7279,51.6359,51.6589,9400.0
2015-03-19 12:20:00,67.4,67.4,67.32,67.35,8100.0,51.6513,51.6513,51.59,51.6129,8100.0
2015-03-19 12:25:00,67.34,67.37,67.32,67.37,8400.0,51.6053,51.6283,51.59,51.6283,8400.0
2015-03-19 12:30:00,67.36,67.38,67.34,67.36,8100.0,51.6206,51.6359,51.6053,51.6206,8100.0
2015-03-19 12:35:00,67.35,67.35,67.26,67.28,10700.0,51.6129,51.6129,51.544,51.5593,10700.0
2015-03-19 12:40:00,67.28,67.42,67.28,67.42,7600.0,51.5593,51.6666,51.5593,51.6666,7600.0
2015-03-19 12:45:00,67.41,67.44,67.35,67.35,8700.0,51.6589,51.6819,51.6129,51.6129,8700.0
2015-03-19 12:50:00,67.37,67.38,67.29,67.35,9700.0,51.6283,51.6359,51.567,51.6129,9700.0
2015-03-19 12:55:00,67.36,67.44,67.34,67.38,9100.0,51.6206,51.6819,51.6053,51.6359,9100.0
2015-03-19 13:00:00,67.37,67.46,67.35,67.46,9700.0,51.6283,51.6972,51.6129,51.6972,9700.0
2015-03-19 13:05:00,67.47,67.5,67.44,67.45,22300.0,51.7049,51.7279,51.6819,51.6896,22300.0
2015-03-19 13:10:00,67.45,67.46,67.42,67.43,19100.0,51.6896,51.6972,51.6666,51.6742,19100.0
2015-03-19 13:15:00,67.43,67.51,67.43,67.5,15100.0,51.6742,51.7356,51.6742,51.7279,15100.0
2015-03-19 13:20:00,67.5,67.52,67.45,67.45,31600.0,51.7279,51.7432,51.6896,51.6896,31600.0
2015-03-19 13:25:00,67.43,67.53,67.43,67.49,11300.0,51.6742,51.7509,51.6742,51.7202,11300.0
2015-03-19 13:30:00,67.48,67.54,67.45,67.54,16100.0,51.7126,51.7585,51.6896,51.7585,16100.0
2015-03-19 13:35:00,67.52,67.52,67.45,67.45,7200.0,51.7432,51.7432,51.6896,51.6896,7200.0
2015-03-19 13:40:00,67.45,67.49,67.41,67.49,16500.0,51.6896,51.7202,51.6589,51.7202,16500.0
2015-03-19 13:45:00,67.49,67.52,67.48,67.49,11800.0,51.7202,51.7432,51.7126,51.7202,11800.0
2015-03-19 13:50:00,67.5,67.58,67.47,67.58,43800.0,51.7279,51.7892,51.7049,51.7892,43800.0
2015-03-19 13:55:00,67.59,67.59,67.49,67.54,21000.0,51.7969,51.7969,51.7202,51.7585,21000.0
2015-03-19 14:00:00,67.54,67.55,67.49,67.54,14400.0,51.7585,51.7662,51.7202,51.7585,14400.0
2015-03-19 14:05:00,67.54,67.56,67.53,67.54,27700.0,51.7585,51.7739,51.7509,51.7585,27700.0
2015-03-19 14:10:00,67.55,67.59,67.51,67.52,43700.0,51.7662,51.7969,51.7356,51.7432,43700.0
2015-03-19 14:15:00,67.52,67.56,67.47,67.48,15700.0,51.7432,51.7739,51.7049,51.7126,15700.0
2015-03-19 14:20:00,67.48,67.49,67.4,67.42,10000.0,51.7126,51.7202,51.6513,51.6666,10000.0
2015-03-19 14:25:00,67.44,67.52,67.44,67.52,18800.0,51.6819,51.7432,51.6819,51.7432,18800.0
2015-03-19 14:30:00,67.52,67.55,67.46,67.46,14300.0,51.7432,51.7662,51.6972,51.6972,14300.0
2015-03-19 14:35:00,67.46,67.55,67.45,67.54,13700.0,51.6972,51.7662,51.6896,51.7585,13700.0
2015-03-19 14:40:00,67.54,67.62,67.51,67.55,51700.0,51.7585,51.8199,51.7356,51.7662,51700.0
2015-03-19 14:45:00,67.55,67.59,67.54,67.58,10900.0,51.7662,51.7969,51.7585,51.7892,10900.0
2015-03-19 14:50:00,67.6,67.66,67.59,67.6,17400.0,51.8045,51.8505,51.7969,51.8045,17400.0
2015-03-19 14:55:00,67.58,67.69,67.57,67.69,12900.0,51.7892,51.8735,51.7815,51.8735,12900.0
2015-03-19 15:00:00,67.69,67.73,67.65,67.69,18600.0,51.8735,51.9042,51.8428,51.8735,18600.0
2015-03-19 15:05:00,67.69,67.72,67.63,67.66,16900.0,51.8735,51.8965,51.8275,51.8505,16900.0
2015-03-19 15:10:00,67.66,67.71,67.6,67.68,16400.0,51.8505,51.8888,51.8045,51.8658,16400.0
2015-03-19 15:15:00,67.69,67.71,67.57,67.58,28500.0,51.8735,51.8888,51.7815,51.7892,28500.0
2015-03-19 15:20:00,67.57,67.61,67.51,67.52,20300.0,51.7815,51.8122,51.7356,51.7432,20300.0
2015-03-19 15:25:00,67.52,67.54,67.51,67.52,44500.0,51.7432,51.7585,51.7356,51.7432,44500.0
2015-03-19 15:30:00,67.52,67.55,67.47,67.53,72800.0,51.7432,51.7662,51.7049,51.7509,72800.0
2015-03-19 15:35:00,67.52,67.6,67.51,67.56,37200.0,51.7432,51.8045,51.7356,51.7739,37200.0
2015-03-19 15:40:00,67.57,67.57,67.47,67.49,29500.0,51.7815,51.7815,51.7049,51.7202,29500.0
2015-03-19 15:45:00,67.49,67.59,67.49,67.59,31300.0,51.7202,51.7969,51.7202,51.7969,31300.0
2015-03-19 15:50:00,67.58,67.63,67.57,67.63,40300.0,51.7892,51.8275,51.7815,51.8275,40300.0
2015-03-19 15:55:00,67.63,67.64,67.57,67.59,100600.0,51.8275,51.8352,51.7815,51.7969,100600.0
2015-03-20 09:30:00,68.03,68.03,67.95,67.96,27300.0,52.1341,52.1341,52.0727,52.0804,27300.0
2015-03-20 09:35:00,67.94,68.19,67.91,67.98,460800.0,52.0651,52.2567,52.0421,52.0957,460800.0
2015-03-20 09:40:00,67.97,68.07,67.96,68.03,17200.0,52.0881,52.1647,52.0804,52.1341,17200.0
2015-03-20 09:45:00,67.97,68.14,67.96,68.11,67200.0,52.0881,52.2184,52.0804,52.1954,67200.0
2015-03-20 09:50:00,68.11,68.28,68.1,68.19,36900.0,52.1954,52.3256,52.1877,52.2567,36900.0
2015-03-20 09:55:00,68.17,68.19,68.07,68.09,38800.0,52.2413,52.2567,52.1647,52.18,38800.0
2015-03-20 10:00:00,68.08,68.13,68.07,68.1,81600.0,52.1724,52.2107,52.1647,52.1877,81600.0
2015-03-20 10:05:00,68.13,68.13,68.06,68.09,23400.0,52.2107,52.2107,52.157,52.18,23400.0
2015-03-20 10:10:00,68.09,68.14,68.07,68.1,35200.0,52.18,52.2184,52.1647,52.1877,35200.0
2015-03-20 10:15:00,68.1,68.11,68.04,68.09,22200.0,52.1877,52.1954,52.1417,52.18,22200.0
2015-03-20 10:20:00,68.1,68.16,68.08,68.14,23300.0,52.1877,52.2337,52.1724,52.2184,23300.0
2015-03-20 10:25:00,68.15,68.25,68.15,68.24,24000.0,52.226,52.3026,52.226,52.295,24000.0
2015-03-20 10:30:00,68.24,68.29,68.2,68.24,22100.0,52.295,52.3333,52.2643,52.295,22100.0
2015-03-20 10:35:00,68.24,68.4,68.19,68.32,34500.0,52.295,52.4176,52.2567,52.3563,34500.0
2015-03-20 10:40:00,68.31,68.31,68.25,68.28,15600.0,52.3486,52.3486,52.3026,52.3256,15600.0
2015-03-20 10:45:00,68.27,68.28,68.21,68.21,16200.0,52.318,52.3256,52.272,52.272,16200.0
2015-03-20 10:50:00,68.22,68.33,68.22,68.26,16800.0,52.2797,52.364,52.2797,52.3103,16800.0
2015-03-20 10:55:00,68.27,68.28,68.23,68.25,14400.0,52.318,52.3256,52.2873,52.3026,14400.0
2015-03-20 11:00:00,68.24,68.32,68.24,68.31,25200.0,52.295,52.3563,52.295,52.3486,25200.0
2015-03-20 11:05:00,68.29,68.34,68.19,68.23,33000.0,52.3333,52.3716,52.2567,52.2873,33000.0
2015-03-20 11:10:00,68.22,68.24,68.16,68.19,17500.0,52.2797,52.295,52.2337,52.2567,17500.0
2015-03-20 11:15:00,68.19,68.23,68.18,68.23,8400.0,52.2567,52.2873,52.249,52.2873,8400.0
2015-03-20 11:20:00,68.23,68.33,68.21,68.31,18900.0,52.2873,52.364,52.272,52.3486,18900.0
2015-03-20 11:25:00,68.32,68.35,68.23,68.23,34000.0,52.3563,52.3793,52.2873,52.2873,34000.0
2015-03-20 11:30:00,68.23,68.26,68.21,68.24,11800.0,52.2873,52.3103,52.272,52.295,11800.0
2015-03-20 11:35:00,68.24,68.26,68.22,68.26,12800.0,52.295,52.3103,52.2797,52.3103,12800.0
2015-03-20 11:40:00,68.26,68.28,68.21,68.25,11500.0,52.3103,52.3256,52.272,52.3026,11500.0
2015-03-20 11:45:00,68.24,68.28,68.23,68.25,18900.0,52.295,52.3256,52.2873,52.3026,18900.0
2015-03-20 11:50:00,68.24,68.28,68.21,68.22,25600.0,52.295,52.3256,52.272,52.2797,25600.0
2015-03-20 11:55:00,68.24,68.24,68.17,68.23,12700.0,52.295,52.295,52.2413,52.2873,12700.0
2015-03-20 12:00:00,68.22,68.25,68.18,68.2,19700.0,52.2797,52.3026,52.249,52.2643,19700.0
2015-03-20 12:05:00,68.19,68.21,68.17,68.19,26800.0,52.2567,52.272,52.2413,52.2567,26800.0
2015-03-20 12:10:00,68.19,68.21,68.17,68.17,18800.0,52.2567,52.272,52.2413,52.2413,18800.0
2015-03-20 12:15:00,68.17,68.17,68.1,68.15,26900.0,52.2413,52.2413,52.1877,52.226,26900.0
2015-03-20 12:20:00,68.14,68.14,68.08,68.09,14600.0,52.2184,52.2184,52.1724,52.18,14600.0
2015-03-20 12:25:00,68.1,68.11,68.04,68.06,20600.0,52.1877,52.1954,52.1417,52.157,20600.0
2015-03-20 12:30:00,68.07,68.11,68.06,68.09,12100.0,52.1647,52.1954,52.157,52.18,12100.0
2015-03-20 12:35:00,68.09,68.12,68.06,68.07,13600.0,52.18,52.203,52.157,52.1647,13600.0
2015-03-20 12:40:00,68.07,68.09,68.04,68.08,15700.0,52.1647,52.18,52.1417,52.1724,15700.0
2015-03-20 12:45:00,68.09,68.19,68.09,68.18,25900.0,52.18,52.2567,52.18,52.249,25900.0
2015-03-20 12:50:00,68.19,68.32,68.19,68.26,51000.0,52.2567,52.3563,52.2567,52.3103,51000.0
2015-03-20 12:55:00,68.27,68.33,68.26,68.3,8900.0,52.318,52.364,52.3103,52.341,8900.0
2015-03-20 13:00:00,68.31,68.35,68.3,68.31,9600.0,52.3486,52.3793,52.341,52.3486,9600.0
2015-03-20 13:05:00,68.3,68.32,68.29,68.29,8200.0,52.341,52.3563,52.3333,52.3333,8200.0
2015-03-20 13:10:00,68.3,68.31,68.25,68.28,9200.0,52.341,52.3486,52.3026,52.3256,9200.0
2015-03-20 13:15:00,68.28,68.37,68.28,68.35,22500.0,52.3256,52.3946,52.3256,52.3793,22500.0
2015-03-20 13:20:00,68.35,68.37,68.31,68.32,11800.0,52.3793,52.3946,52.3486,52.3563,11800.0
2015-03-20 13:25:00,68.32,68.37,68.31,68.37,43500.0,52.3563,52.3946,52.3486,52.3946,43500.0
2015-03-20 13:30:00,68.37,68.4,68.36,68.4,20000.0,52.3946,52.4176,52.3869,52.4176,20000.0
2015-03-20 13:35:00,68.4,68.46,68.4,68.43,26100.0,52.4176,52.4636,52.4176,52.4406,26100.0
2015-03-20 13:40:00,68.43,68.45,68.41,68.45,24400.0,52.4406,52.4559,52.4253,52.4559,24400.0
2015-03-20 13:45:00,68.46,68.53,68.46,68.51,35300.0,52.4636,52.5172,52.4636,52.5019,35300.0
2015-03-20 13:50:00,68.5,68.56,68.49,68.56,27900.0,52.4942,52.5402,52.4866,52.5402,27900.0
2015-03-20 13:55:00,68.56,68.58,68.5,68.55,36900.0,52.5402,52.5555,52.4942,52.5325,36900.0
2015-03-20 14:00:00,68.56,68.57,68.55,68.56,13400.0,52.5402,52.5479,52.5325,52.5402,13400.0
2015-03-20 14:05:00,68.57,68.61,68.56,68.58,41600.0,52.5479,52.5785,52.5402,52.5555,41600.0
2015-03-20 14:10:00,68.57,68.57,68.46,68.49,38000.0,52.5479,52.5479,52.4636,52.4866,38000.0
2015-03-20 14:15:00,68.49,68.5,68.47,68.47,8300.0,52.4866,52.4942,52.4712,52.4712,8300.0
2015-03-20 14:20:00,68.47,68.51,68.45,68.47,17600.0,52.4712,52.5019,52.4559,52.4712,17600.0
2015-03-20 14:25:00,68.46,68.5,68.44,68.45,18900.0,52.4636,52.4942,52.4483,52.4559,18900.0
2015-03-20 14:30:00,68.46,68.46,68.39,68.42,25600.0,52.4636,52.4636,52.4099,52.4329,25600.0
2015-03-20 14:35:00,68.43,68.47,68.42,68.45,14300.0,52.4406,52.4712,52.4329,52.4559,14300.0
2015-03-20 14:40:00,68.45,68.47,68.42,68.44,13000.0,52.4559,52.4712,52.4329,52.4483,13000.0
2015-03-20 14:45:00,68.43,68.44,68.4,68.42,18300.0,52.4406,52.4483,52.4176,52.4329,18300.0
2015-03-20 14:50:00,68.42,68.44,68.41,68.42,16400.0,52.4329,52.4483,52.4253,52.4329,16400.0
2015-03-20 14:55:00,68.43,68.51,68.43,68.51,17100.0,52.4406,52.5019,52.4406,52.5019,17100.0
2015-03-20 15:00:00,68.52,68.55,68.5,68.55,23100.0,52.5096,52.5325,52.4942,52.5325,23100.0
2015-03-20 15:05:00,68.55,68.59,68.54,68.58,30200.0,52.5325,52.5632,52.5249,52.5555,30200.0
2015-03-20 15:10:00,68.58,68.59,68.57,68.58,20200.0,52.5555,52.5632,52.5479,52.5555,20200.0
2015-03-20 15:15:00,68.58,68.58,68.42,68.42,35900.0,52.5555,52.5555,52.4329,52.4329,35900.0
2015-03-20 15:20:00,68.41,68.44,68.33,68.44,31800.0,52.4253,52.4483,52.364,52.4483,31800.0
2015-03-20 15:25:00,68.43,68.43,68.34,68.36,26600.0,52.4406,52.4406,52.3716,52.3869,26600.0
2015-03-20 15:30:00,68.36,68.41,68.35,68.38,35700.0,52.3869,52.4253,52.3793,52.4023,35700.0
2015-03-20 15:35:00,68.37,68.44,68.33,68.43,49200.0,52.3946,52.4483,52.364,52.4406,49200.0
2015-03-20 15:40:00,68.43,68.47,68.37,68.39,67300.0,52.4406,52.4712,52.3946,52.4099,67300.0
2015-03-20 15:45:00,68.4,68.65,68.39,68.63,130100.0,52.4176,52.6092,52.4099,52.5939,130100.0
2015-03-20 15:50:00,68.62,68.63,68.5,68.52,107300.0,52.5862,52.5939,52.4942,52.5096,107300.0
2015-03-20 15:55:00,68.51,68.57,68.48,68.49,136200.0,52.5019,52.5479,52.4789,52.4866,136200.0
2015-03-23 09:30:00,68.46,68.7,68.36,68.57,57400.0,52.4636,52.6475,52.3869,52.5479,57400.0
2015-03-23 09:35:00,68.51,68.56,68.38,68.5,34300.0,52.5019,52.5402,52.4023,52.4942,34300.0
2015-03-23 09:40:00,68.52,68.55,68.32,68.35,25700.0,52.5096,52.5325,52.3563,52.3793,25700.0
2015-03-23 09:45:00,68.34,68.36,68.2,68.22,29200.0,52.3716,52.3869,52.2643,52.2797,29200.0
2015-03-23 09:50:00,68.21,68.21,67.87,67.87,31500.0,52.272,52.272,52.0114,52.0114,31500.0
2015-03-23 09:55:00,67.87,68.03,67.81,68.01,19400.0,52.0114,52.1341,51.9655,52.1187,19400.0
2015-03-23 10:00:00,68.01,68.13,68.01,68.04,21300.0,52.1187,52.2107,52.1187,52.1417,21300.0
2015-03-23 10:05:00,68.05,68.15,68.04,68.13,27900.0,52.1494,52.226,52.1417,52.2107,27900.0
2015-03-23 10:10:00,68.12,68.21,68.09,68.14,59600.0,52.203,52.272,52.18,52.2184,59600.0
2015-03-23 10:15:00,68.12,68.19,68.09,68.18,21800.0,52.203,52.2567,52.18,52.249,21800.0
2015-03-23 10:20:00,68.19,68.24,68.14,68.23,34700.0,52.2567,52.295,52.2184,52.2873,34700.0
2015-03-23 10:25:00,68.23,68.23,68.13,68.13,18400.0,52.2873,52.2873,52.2107,52.2107,18400.0
2015-03-23 10:30:00,68.12,68.12,68.07,68.1,18100.0,52.203,52.203,52.1647,52.1877,18100.0
2015-03-23 10:35:00,68.1,68.12,68.05,68.1,28100.0,52.1877,52.203,52.1494,52.1877,28100.0
2015-03-23 10:40:00,68.13,68.24,68.13,68.23,22600.0,52.2107,52.295,52.2107,52.2873,22600.0
2015-03-23 10:45:00,68.23,68.27,68.19,68.25,24000.0,52.2873,52.318,52.2567,52.3026,24000.0
2015-03-23 10:50:00,68.25,68.29,68.21,68.21,10300.0,52.3026,52.3333,52.272,52.272,10300.0
2015-03-23 10:55:00,68.2,68.31,68.18,68.28,23600.0,52.2643,52.3486,52.249,52.3256,23600.0
2015-03-23 11:00:00,68.28,68.31,68.24,68.28,20800.0,52.3256,52.3486,52.295,52.3256,20800.0
2015-03-23 11:05:00,68.28,68.28,68.21,68.24,14200.0,52.3256,52.3256,52.272,52.295,14200.0
2015-03-23 11:10:00,68.24,68.25,68.21,68.22,33100.0,52.295,52.3026,52.272,52.2797,33100.0
2015-03-23 11:15:00,68.22,68.24,68.2,68.22,13600.0,52.2797,52.295,52.2643,52.2797,13600.0
2015-03-23 11:20:00,68.22,68.23,68.17,68.2,15600.0,52.2797,52.2873,52.2413,52.2643,15600.0
2015-03-23 11:25:00,68.21,68.26,68.2,68.21,13800.0,52.272,52.3103,52.2643,52.272,13800.0
2015-03-23 11:30:00,68.21,68.25,68.21,68.23,15800.0,52.272,52.3026,52.272,52.2873,15800.0
2015-03-23 11:35:00,68.23,68.26,68.2,68.23,16800.0,52.2873,52.3103,52.2643,52.2873,16800.0
2015-03-23 11:40:00,68.23,68.24,68.19,68.22,24100.0,52.2873,52.295,52.2567,52.2797,24100.0
2015-03-23 11:45:00,68.22,68.24,68.16,68.22,25600.0,52.2797,52.295,52.2337,52.2797,25600.0
2015-03-23 11:50:00,68.22,68.24,68.19,68.24,18800.0,52.2797,52.295,52.2567,52.295,18800.0
2015-03-23 11:55:00,68.23,68.27,68.19,68.27,30000.0,52.2873,52.318,52.2567,52.318,30000.0
2015-03-23 12:00:00,68.27,68.31,68.26,68.28,29500.0,52.318,52.3486,52.3103,52.3256,29500.0
2015-03-23 12:05:00,68.28,68.29,68.24,68.29,29200.0,52.3256,52.3333,52.295,52.3333,29200.0
2015-03-23 12:10:00,68.28,68.29,68.24,68.28,23600.0,52.3256,52.3333,52.295,52.3256,23600.0
2015-03-23 12:15:00,68.28,68.29,68.25,68.27,17100.0,52.3256,52.3333,52.3026,52.318,17100.0
2015-03-23 12:20:00,68.27,68.29,68.25,68.28,20000.0,52.318,52.3333,52.3026,52.3256,20000.0
2015-03-23 12:25:00,68.28,68.28,68.21,68.21,24600.0,52.3256,52.3256,52.272,52.272,24600.0
2015-03-23 12:30:00,68.21,68.31,68.15,68.31,38500.0,52.272,52.3486,52.226,52.3486,38500.0
2015-03-23 12:35:00,68.32,68.36,68.25,68.25,16400.0,52.3563,52.3869,52.3026,52.3026,16400.0
2015-03-23 12:40:00,68.25,68.27,68.2,68.27,13100.0,52.3026,52.318,52.2643,52.318,13100.0
2015-03-23 12:45:00,68.27,68.28,68.23,68.26,14000.0,52.318,52.3256,52.2873,52.3103,14000.0
2015-03-23 12:50:00,68.26,68.27,68.23,68.25,8800.0,52.3103,52.318,52.2873,52.3026,8800.0
2015-03-23 12:55:00,68.24,68.26,68.21,68.22,16100.0,52.295,52.3103,52.272,52.2797,16100.0
2015-03-23 13:00:00,68.22,68.22,68.14,68.21,8800.0,52.2797,52.2797,52.2184,52.272,8800.0
2015-03-23 13:05:00,68.21,68.26,68.21,68.25,8100.0,52.272,52.3103,52.272,52.3026,8100.0
2015-03-23 13:10:00,68.26,68.28,68.25,68.27,8300.0,52.3103,52.3256,52.3026,52.318,8300.0
2015-03-23 13:15:00,68.27,68.27,68.23,68.25,11600.0,52.318,52.318,52.2873,52.3026,11600.0
2015-03-23 13:20:00,68.25,68.25,68.23,68.25,6400.0,52.3026,52.3026,52.2873,52.3026,6400.0
2015-03-23 13:25:00,68.24,68.25,68.24,68.24,10800.0,52.295,52.3026,52.295,52.295,10800.0
2015-03-23 13:30:00,68.23,68.24,68.21,68.21,9100.0,52.2873,52.295,52.272,52.272,9100.0
2015-03-23 13:35:00,68.21,68.28,68.21,68.27,11900.0,52.272,52.3256,52.272,52.318,11900.0
2015-03-23 13:40:00,68.27,68.33,68.26,68.33,15800.0,52.318,52.364,52.3103,52.364,15800.0
2015-03-23 13:45:00,68.33,68.35,68.29,68.29,20700.0,52.364,52.3793,52.3333,52.3333,20700.0
2015-03-23 13:50:00,68.29,68.31,68.27,68.3,14000.0,52.3333,52.3486,52.318,52.341,14000.0
2015-03-23 13:55:00,68.3,68.31,68.26,68.28,11000.0,52.341,52.3486,52.3103,52.3256,11000.0
2015-03-23 14:00:00,68.27,68.34,68.27,68.28,39500.0,52.318,52.3716,52.318,52.3256,39500.0
2015-03-23 14:05:00,68.28,68.39,68.27,68.38,16400.0,52.3256,52.4099,52.318,52.4023,16400.0
2015-03-23 14:10:00,68.38,68.49,68.38,68.49,24700.0,52.4023,52.4866,52.4023,52.4866,24700.0
2015-03-23 14:15:00,68.49,68.49,68.32,68.32,19000.0,52.4866,52.4866,52.3563,52.3563,19000.0
2015-03-23 14:20:00,68.32,68.36,68.31,68.35,13200.0,52.3563,52.3869,52.3486,52.3793,13200.0
2015-03-23 14:25:00,68.34,68.41,68.34,68.39,16300.0,52.3716,52.4253,52.3716,52.4099,16300.0
2015-03-23 14:30:00,68.39,68.4,68.28,68.28,18600.0,52.4099,52.4176,52.3256,52.3256,18600.0
2015-03-23 14:35:00,68.28,68.29,68.24,68.26,19500.0,52.3256,52.3333,52.295,52.3103,19500.0
2015-03-23 14:40:00,68.26,68.33,68.25,68.33,8500.0,52.3103,52.364,52.3026,52.364,8500.0
2015-03-23 14:45:00,68.32,68.34,68.23,68.23,16300.0,52.3563,52.3716,52.2873,52.2873,16300.0
2015-03-23 14:50:00,68.23,68.28,68.23,68.28,10400.0,52.2873,52.3256,52.2873,52.3256,10400.0
2015-03-23 14:55:00,68.28,68.31,68.26,68.3,17000.0,52.3256,52.3486,52.3103,52.341,17000.0
2015-03-23 15:00:00,68.3,68.3,68.25,68.28,21800.0,52.341,52.341,52.3026,52.3256,21800.0
2015-03-23 15:05:00,68.28,68.3,68.21,68.3,15100.0,52.3256,52.341,52.272,52.341,15100.0
2015-03-23 15:10:00,68.31,68.31,68.22,68.24,13000.0,52.3486,52.3486,52.2797,52.295,13000.0
2015-03-23 15:15:00,68.22,68.26,68.22,68.26,17100.0,52.2797,52.3103,52.2797,52.3103,17100.0
2015-03-23 15:20:00,68.27,68.33,68.25,68.31,16300.0,52.318,52.364,52.3026,52.3486,16300.0
2015-03-23 15:25:00,68.3,68.36,68.29,68.32,36700.0,52.341,52.3869,52.3333,52.3563,36700.0
2015-03-23 15:30:00,68.32,68.35,68.3,68.32,22300.0,52.3563,52.3793,52.341,52.3563,22300.0
2015-03-23 15:35:00,68.32,68.37,68.31,68.37,42900.0,52.3563,52.3946,52.3486,52.3946,42900.0
2015-03-23 15:40:00,68.37,68.37,68.31,68.31,40800.0,52.3946,52.3946,52.3486,52.3486,40800.0
2015-03-23 15:45:00,68.31,68.33,68.26,68.27,42200.0,52.3486,52.364,52.3103,52.318,42200.0
2015-03-23 15:50:00,68.26,68.28,68.19,68.2,43000.0,52.3103,52.3256,52.2567,52.2643,43000.0
2015-03-23 15:55:00,68.21,68.21,68.07,68.07,79600.0,52.272,52.272,52.1647,52.1647,79600.0
2015-03-24 09:30:00,68.03,68.16,68.01,68.12,41300.0,52.1341,52.2337,52.1187,52.203,41300.0
2015-03-24 09:35:00,68.03,68.08,67.75,67.87,9100.0,52.1341,52.1724,51.9195,52.0114,9100.0
2015-03-24 09:40:00,67.77,67.77,67.6,67.74,13800.0,51.9348,51.9348,51.8045,51.9118,13800.0
2015-03-24 09:45:00,67.7,67.73,67.48,67.64,82000.0,51.8812,51.9042,51.7126,51.8352,82000.0
2015-03-24 09:50:00,67.66,67.93,67.63,67.93,56300.0,51.8505,52.0574,51.8275,52.0574,56300.0
2015-03-24 09:55:00,67.92,67.97,67.73,67.86,22600.0,52.0498,52.0881,51.9042,52.0038,22600.0
2015-03-24 10:00:00,67.89,67.93,67.85,67.86,7200.0,52.0268,52.0574,51.9961,52.0038,7200.0
2015-03-24 10:05:00,67.88,68.07,67.88,68.05,23200.0,52.0191,52.1647,52.0191,52.1494,23200.0
2015-03-24 10:10:00,68.06,68.08,67.91,68.06,27200.0,52.157,52.1724,52.0421,52.157,27200.0
2015-03-24 10:15:00,68.05,68.07,67.99,68.03,33800.0,52.1494,52.1647,52.1034,52.1341,33800.0
2015-03-24 10:20:00,68.03,68.06,67.89,67.92,41400.0,52.1341,52.157,52.0268,52.0498,41400.0
2015-03-24 10:25:00,67.9,67.98,67.88,67.97,20500.0,52.0344,52.0957,52.0191,52.0881,20500.0
2015-03-24 10:30:00,67.97,68.0,67.95,67.97,28800.0,52.0881,52.1111,52.0727,52.0881,28800.0
2015-03-24 10:35:00,67.96,68.07,67.93,68.05,14000.0,52.0804,52.1647,52.0574,52.1494,14000.0
2015-03-24 10:40:00,68.06,68.12,67.95,67.97,24700.0,52.157,52.203,52.0727,52.0881,24700.0
2015-03-24 10:45:00,67.96,67.99,67.92,67.99,9600.0,52.0804,52.1034,52.0498,52.1034,9600.0
2015-03-24 10:50:00,67.99,68.12,67.99,68.12,7000.0,52.1034,52.203,52.1034,52.203,7000.0
2015-03-24 10:55:00,68.12,68.16,68.07,68.09,29600.0,52.203,52.2337,52.1647,52.18,29600.0
2015-03-24 11:00:00,68.08,68.17,68.01,68.17,26200.0,52.1724,52.2413,52.1187,52.2413,26200.0
2015-03-24 11:05:00,68.18,68.29,68.17,68.24,14100.0,52.249,52.3333,52.2413,52.295,14100.0
2015-03-24 11:10:00,68.26,68.26,68.18,68.2,58700.0,52.3103,52.3103,52.249,52.2643,58700.0
2015-03-24 11:15:00,68.22,68.27,68.2,68.25,49000.0,52.2797,52.318,52.2643,52.3026,49000.0
2015-03-24 11:20:00,68.24,68.26,68.19,68.19,13900.0,52.295,52.3103,52.2567,52.2567,13900.0
2015-03-24 11:25:00,68.21,68.3,68.21,68.3,24800.0,52.272,52.341,52.272,52.341,24800.0
2015-03-24 11:30:00,68.3,68.31,68.24,68.26,13500.0,52.341,52.3486,52.295,52.3103,13500.0
2015-03-24 11:35:00,68.25,68.27,68.23,68.23,5400.0,52.3026,52.318,52.2873,52.2873,5400.0
2015-03-24 11:40:00,68.24,68.27,68.21,68.23,12500.0,52.295,52.318,52.272,52.2873,12500.0
2015-03-24 11:45:00,68.23,68.27,68.21,68.27,11100.0,52.2873,52.318,52.272,52.318,11100.0
2015-03-24 11:50:00,68.27,68.34,68.26,68.34,14100.0,52.318,52.3716,52.3103,52.3716,14100.0
2015-03-24 11:55:00,68.34,68.36,68.24,68.24,16300.0,52.3716,52.3869,52.295,52.295,16300.0
2015-03-24 12:00:00,68.23,68.32,68.22,68.32,18100.0,52.2873,52.3563,52.2797,52.3563,18100.0
2015-03-24 12:05:00,68.33,68.34,68.31,68.32,6800.0,52.364,52.3716,52.3486,52.3563,6800.0
2015-03-24 12:10:00,68.3,68.36,68.3,68.34,24700.0,52.341,52.3869,52.341,52.3716,24700.0
2015-03-24 12:15:00,68.33,68.33,68.24,68.3,13400.0,52.364,52.364,52.295,52.341,13400.0
2015-03-24 12:20:00,68.3,68.3,68.27,68.29,6600.0,52.341,52.341,52.318,52.3333,6600.0
2015-03-24 12:25:00,68.29,68.32,68.22,68.22,32800.0,52.3333,52.3563,52.2797,52.2797,32800.0
2015-03-24 12:30:00,68.22,68.23,68.1,68.11,19700.0,52.2797,52.2873,52.1877,52.1954,19700.0
2015-03-24 12:35:00,68.11,68.15,68.05,68.15,8800.0,52.1954,52.226,52.1494,52.226,8800.0
2015-03-24 12:40:00,68.14,68.17,68.12,68.13,9200.0,52.2184,52.2413,52.203,52.2107,9200.0
2015-03-24 12:45:00,68.12,68.16,68.1,68.1,9500.0,52.203,52.2337,52.1877,52.1877,9500.0
2015-03-24 12:50:00,68.09,68.13,68.06,68.13,11800.0,52.18,52.2107,52.157,52.2107,11800.0
2015-03-24 12:55:00,68.14,68.18,68.12,68.14,8300.0,52.2184,52.249,52.203,52.2184,8300.0
2015-03-24 13:00:00,68.13,68.18,68.11,68.15,11300.0,52.2107,52.249,52.1954,52.226,11300.0
2015-03-24 13:05:00,68.15,68.17,68.12,68.16,9400.0,52.226,52.2413,52.203,52.2337,9400.0
2015-03-24 13:10:00,68.15,68.16,68.08,68.15,7800.0,52.226,52.2337,52.1724,52.226,7800.0
2015-03-24 13:15:00,68.15,68.15,68.11,68.12,10600.0,52.226,52.226,52.1954,52.203,10600.0
2015-03-24 13:20:00,68.11,68.11,68.08,68.08,8200.0,52.1954,52.1954,52.1724,52.1724,8200.0
2015-03-24 13:25:00,68.08,68.09,67.97,68.05,33600.0,52.1724,52.18,52.0881,52.1494,33600.0
2015-03-24 13:30:00,68.06,68.09,67.98,68.02,11100.0,52.157,52.18,52.0957,52.1264,11100.0
2015-03-24 13:35:00,68.02,68.04,68.02,68.03,8400.0,52.1264,52.1417,52.1264,52.1341,8400.0
2015-03-24 13:40:00,68.03,68.05,68.01,68.04,15300.0,52.1341,52.1494,52.1187,52.1417,15300.0
2015-03-24 13:45:00,68.04,68.07,67.98,68.07,15100.0,52.1417,52.1647,52.0957,52.1647,15100.0
2015-03-24 13:50:00,68.08,68.13,68.06,68.13,14200.0,52.1724,52.2107,52.157,52.2107,14200.0
2015-03-24 13:55:00,68.13,68.14,68.09,68.1,11800.0,52.2107,52.2184,52.18,52.1877,11800.0
2015-03-24 14:00:00,68.1,68.1,68.05,68.06,12600.0,52.1877,52.1877,52.1494,52.157,12600.0
2015-03-24 14:05:00,68.06,68.12,68.03,68.12,12200.0,52.157,52.203,52.1341,52.203,12200.0
2015-03-24 14:10:00,68.12,68.13,68.05,68.05,16100.0,52.203,52.2107,52.1494,52.1494,16100.0
2015-03-24 14:15:00,68.05,68.08,67.99,67.99,12800.0,52.1494,52.1724,52.1034,52.1034,12800.0
2015-03-24 14:20:00,67.99,68.03,67.97,68.01,13800.0,52.1034,52.1341,52.0881,52.1187,13800.0
2015-03-24 14:25:00,68.01,68.05,68.0,68.03,10900.0,52.1187,52.1494,52.1111,52.1341,10900.0
2015-03-24 14:30:00,68.03,68.03,67.95,67.97,11900.0,52.1341,52.1341,52.0727,52.0881,11900.0
2015-03-24 14:35:00,67.97,68.02,67.96,67.98,10300.0,52.0881,52.1264,52.0804,52.0957,10300.0
2015-03-24 14:40:00,67.97,67.98,67.92,67.97,17300.0,52.0881,52.0957,52.0498,52.0881,17300.0
2015-03-24 14:45:00,67.98,68.08,67.96,68.05,24700.0,52.0957,52.1724,52.0804,52.1494,24700.0
2015-03-24 14:50:00,68.06,68.06,67.98,67.99,11600.0,52.157,52.157,52.0957,52.1034,11600.0
2015-03-24 14:55:00,67.98,68.04,67.98,68.03,9600.0,52.0957,52.1417,52.0957,52.1341,9600.0
2015-03-24 15:00:00,68.03,68.08,68.0,68.07,15700.0,52.1341,52.1724,52.1111,52.1647,15700.0
2015-03-24 15:05:00,68.07,68.13,68.06,68.1,21400.0,52.1647,52.2107,52.157,52.1877,21400.0
2015-03-24 15:10:00,68.1,68.11,68.05,68.05,13100.0,52.1877,52.1954,52.1494,52.1494,13100.0
2015-03-24 15:15:00,68.05,68.08,68.03,68.06,21400.0,52.1494,52.1724,52.1341,52.157,21400.0
2015-03-24 15:20:00,68.05,68.06,67.92,67.96,24500.0,52.1494,52.157,52.0498,52.0804,24500.0
2015-03-24 15:25:00,67.97,68.01,67.96,67.96,34000.0,52.0881,52.1187,52.0804,52.0804,34000.0
2015-03-24 15:30:00,67.96,68.03,67.94,68.03,33200.0,52.0804,52.1341,52.0651,52.1341,33200.0
2015-03-24 15:35:00,68.02,68.06,68.01,68.06,22500.0,52.1264,52.157,52.1187,52.157,22500.0
2015-03-24 15:40:00,68.06,68.1,68.02,68.04,46500.0,52.157,52.1877,52.1264,52.1417,46500.0
2015-03-24 15:45:00,68.03,68.08,67.96,67.98,54100.0,52.1341,52.1724,52.0804,52.0957,54100.0
2015-03-24 15:50:00,67.98,68.0,67.94,67.94,73000.0,52.0957,52.1111,52.0651,52.0651,73000.0
2015-03-24 15:55:00,67.94,67.98,67.87,67.89,125200.0,52.0651,52.0957,52.0114,52.0268,125200.0
2015-03-25 09:30:00,67.92,68.19,67.92,68.05,49100.0,52.0498,52.2567,52.0498,52.1494,49100.0
2015-03-25 09:35:00,67.94,67.97,67.77,67.8,24500.0,52.0651,52.0881,51.9348,51.9578,24500.0
2015-03-25 09:40:00,67.77,67.8,67.64,67.64,39300.0,51.9348,51.9578,51.8352,51.8352,39300.0
2015-03-25 09:45:00,67.66,67.73,67.53,67.73,21500.0,51.8505,51.9042,51.7509,51.9042,21500.0
2015-03-25 09:50:00,67.73,67.88,67.72,67.81,23500.0,51.9042,52.0191,51.8965,51.9655,23500.0
2015-03-25 09:55:00,67.84,67.89,67.64,67.64,48100.0,51.9884,52.0268,51.8352,51.8352,48100.0
2015-03-25 10:00:00,67.65,67.86,67.62,67.84,67400.0,51.8428,52.0038,51.8199,51.9884,67400.0
2015-03-25 10:05:00,67.86,67.99,67.84,67.99,23900.0,52.0038,52.1034,51.9884,52.1034,23900.0
2015-03-25 10:10:00,67.96,67.98,67.89,67.91,23400.0,52.0804,52.0957,52.0268,52.0421,23400.0
2015-03-25 10:15:00,67.92,68.01,67.9,67.91,38300.0,52.0498,52.1187,52.0344,52.0421,38300.0
2015-03-25 10:20:00,67.93,68.01,67.92,67.96,48900.0,52.0574,52.1187,52.0498,52.0804,48900.0
2015-03-25 10:25:00,67.98,68.01,67.86,67.87,26500.0,52.0957,52.1187,52.0038,52.0114,26500.0
2015-03-25 10:30:00,67.85,67.85,67.75,67.78,6800.0,51.9961,51.9961,51.9195,51.9425,6800.0
2015-03-25 10:35:00,67.8,67.92,67.78,67.8,11700.0,51.9578,52.0498,51.9425,51.9578,11700.0
2015-03-25 10:40:00,67.79,67.84,67.73,67.81,11600.0,51.9501,51.9884,51.9042,51.9655,11600.0
2015-03-25 10:45:00,67.82,67.84,67.7,67.75,23200.0,51.9731,51.9884,51.8812,51.9195,23200.0
2015-03-25 10:50:00,67.76,67.9,67.76,67.88,12000.0,51.9271,52.0344,51.9271,52.0191,12000.0
2015-03-25 10:55:00,67.89,67.96,67.89,67.96,8700.0,52.0268,52.0804,52.0268,52.0804,8700.0
2015-03-25 11:00:00,67.98,68.02,67.95,67.96,18700.0,52.0957,52.1264,52.0727,52.0804,18700.0
2015-03-25 11:05:00,67.97,67.97,67.82,67.85,22500.0,52.0881,52.0881,51.9731,51.9961,22500.0
2015-03-25 11:10:00,67.87,67.9,67.78,67.87,10500.0,52.0114,52.0344,51.9425,52.0114,10500.0
2015-03-25 11:15:00,67.87,67.87,67.73,67.81,13100.0,52.0114,52.0114,51.9042,51.9655,13100.0
2015-03-25 11:20:00,67.84,67.84,67.72,67.82,8700.0,51.9884,51.9884,51.8965,51.9731,8700.0
2015-03-25 11:25:00,67.82,67.83,67.74,67.75,17300.0,51.9731,51.9808,51.9118,51.9195,17300.0
2015-03-25 11:30:00,67.73,67.74,67.52,67.52,29900.0,51.9042,51.9118,51.7432,51.7432,29900.0
2015-03-25 11:35:00,67.54,67.56,67.42,67.47,32800.0,51.7585,51.7739,51.6666,51.7049,32800.0
2015-03-25 11:40:00,67.47,67.49,67.35,67.43,26700.0,51.7049,51.7202,51.6129,51.6742,26700.0
2015-03-25 11:45:00,67.44,67.45,67.33,67.33,36600.0,51.6819,51.6896,51.5976,51.5976,36600.0
2015-03-25 11:50:00,67.33,67.36,67.28,67.3,36100.0,51.5976,51.6206,51.5593,51.5746,36100.0
2015-03-25 11:55:00,67.33,67.33,67.21,67.26,38400.0,51.5976,51.5976,51.5057,51.544,38400.0
2015-03-25 12:00:00,67.27,67.27,67.14,67.19,26400.0,51.5516,51.5516,51.452,51.4903,26400.0
2015-03-25 12:05:00,67.19,67.21,67.16,67.19,17900.0,51.4903,51.5057,51.4673,51.4903,17900.0
2015-03-25 12:10:00,67.19,67.22,67.14,67.21,23100.0,51.4903,51.5133,51.452,51.5057,23100.0
2015-03-25 12:15:00,67.22,67.35,67.22,67.3,26000.0,51.5133,51.6129,51.5133,51.5746,26000.0
2015-03-25 12:20:00,67.3,67.32,67.16,67.17,10600.0,51.5746,51.59,51.4673,51.475,10600.0
2015-03-25 12:25:00,67.16,67.28,67.16,67.26,6000.0,51.4673,51.5593,51.4673,51.544,6000.0
2015-03-25 12:30:00,67.25,67.25,67.18,67.21,7400.0,51.5363,51.5363,51.4827,51.5057,7400.0
2015-03-25 12:35:00,67.22,67.24,67.12,67.22,9800.0,51.5133,51.5286,51.4367,51.5133,9800.0
2015-03-25 12:40:00,67.2,67.2,67.05,67.07,13000.0,51.498,51.498,51.383,51.3984,13000.0
2015-03-25 12:45:00,67.07,67.14,67.07,67.12,13900.0,51.3984,51.452,51.3984,51.4367,13900.0
2015-03-25 12:50:00,67.12,67.13,67.06,67.1,11400.0,51.4367,51.4443,51.3907,51.4214,11400.0
2015-03-25 12:55:00,67.09,67.15,67.09,67.12,21900.0,51.4137,51.4597,51.4137,51.4367,21900.0
2015-03-25 13:00:00,67.12,67.13,67.08,67.11,10900.0,51.4367,51.4443,51.406,51.429,10900.0
2015-03-25 13:05:00,67.1,67.11,67.04,67.04,4800.0,51.4214,51.429,51.3754,51.3754,4800.0
2015-03-25 13:10:00,67.04,67.04,66.91,66.96,27800.0,51.3754,51.3754,51.2758,51.3141,27800.0
2015-03-25 13:15:00,66.95,66.97,66.88,66.93,18900.0,51.3064,51.3217,51.2528,51.2911,18900.0
2015-03-25 13:20:00,66.92,67.01,66.87,67.01,14700.0,51.2834,51.3524,51.2451,51.3524,14700.0
2015-03-25 13:25:00,67.03,67.14,67.03,67.1,24700.0,51.3677,51.452,51.3677,51.4214,24700.0
2015-03-25 13:30:00,67.1,67.12,67.03,67.05,18100.0,51.4214,51.4367,51.3677,51.383,18100.0
2015-03-25 13:35:00,67.05,67.14,67.0,67.14,36600.0,51.383,51.452,51.3447,51.452,36600.0
2015-03-25 13:40:00,67.12,67.2,67.11,67.18,15500.0,51.4367,51.498,51.429,51.4827,15500.0
2015-03-25 13:45:00,67.18,67.2,67.14,67.15,14600.0,51.4827,51.498,51.452,51.4597,14600.0
2015-03-25 13:50:00,67.16,67.2,67.14,67.15,13800.0,51.4673,51.498,51.452,51.4597,13800.0
2015-03-25 13:55:00,67.17,67.17,67.09,67.09,10700.0,51.475,51.475,51.4137,51.4137,10700.0
2015-03-25 14:00:00,67.09,67.15,67.04,67.15,14900.0,51.4137,51.4597,51.3754,51.4597,14900.0
2015-03-25 14:05:00,67.14,67.16,67.04,67.04,13000.0,51.452,51.4673,51.3754,51.3754,13000.0
2015-03-25 14:10:00,67.03,67.09,67.0,67.02,10400.0,51.3677,51.4137,51.3447,51.3601,10400.0
2015-03-25 14:15:00,67.01,67.11,67.0,67.1,11300.0,51.3524,51.429,51.3447,51.4214,11300.0
2015-03-25 14:20:00,67.11,67.19,67.1,67.16,15800.0,51.429,51.4903,51.4214,51.4673,15800.0
2015-03-25 14:25:00,67.14,67.16,67.09,67.15,8200.0,51.452,51.4673,51.4137,51.4597,8200.0
2015-03-25 14:30:00,67.16,67.16,67.07,67.11,11400.0,51.4673,51.4673,51.3984,51.429,11400.0
2015-03-25 14:35:00,67.13,67.21,67.12,67.21,10600.0,51.4443,51.5057,51.4367,51.5057,10600.0
2015-03-25 14:40:00,67.19,67.2,67.15,67.15,7300.0,51.4903,51.498,51.4597,51.4597,7300.0
2015-03-25 14:45:00,67.15,67.17,67.09,67.16,10200.0,51.4597,51.475,51.4137,51.4673,10200.0
2015-03-25 14:50:00,67.15,67.22,67.13,67.22,10200.0,51.4597,51.5133,51.4443,51.5133,10200.0
2015-03-25 14:55:00,67.21,67.24,67.17,67.18,11800.0,51.5057,51.5286,51.475,51.4827,11800.0
2015-03-25 15:00:00,67.18,67.18,67.06,67.07,12500.0,51.4827,51.4827,51.3907,51.3984,12500.0
2015-03-25 15:05:00,67.06,67.08,67.01,67.02,15700.0,51.3907,51.406,51.3524,51.3601,15700.0
2015-03-25 15:10:00,67.03,67.12,66.98,67.12,17000.0,51.3677,51.4367,51.3294,51.4367,17000.0
2015-03-25 15:15:00,67.1,67.1,67.0,67.0,11400.0,51.4214,51.4214,51.3447,51.3447,11400.0
2015-03-25 15:20:00,67.02,67.05,66.95,67.04,14000.0,51.3601,51.383,51.3064,51.3754,14000.0
2015-03-25 15:25:00,67.02,67.02,66.95,66.97,16600.0,51.3601,51.3601,51.3064,51.3217,16600.0
2015-03-25 15:30:00,66.96,67.02,66.89,66.94,36800.0,51.3141,51.3601,51.2604,51.2987,36800.0
2015-03-25 15:35:00,66.93,67.0,66.89,66.98,27200.0,51.2911,51.3447,51.2604,51.3294,27200.0
2015-03-25 15:40:00,66.99,67.03,66.94,67.01,49600.0,51.3371,51.3677,51.2987,51.3524,49600.0
2015-03-25 15:45:00,66.99,66.99,66.88,66.93,64500.0,51.3371,51.3371,51.2528,51.2911,64500.0
2015-03-25 15:50:00,66.92,66.92,66.82,66.86,67500.0,51.2834,51.2834,51.2068,51.2374,67500.0
2015-03-25 15:55:00,66.86,66.95,66.81,66.81,120300.0,51.2374,51.3064,51.1991,51.1991,120300.0
2015-03-26 09:30:00,66.5,66.52,66.23,66.44,51500.0,50.9616,50.9769,50.7546,50.9156,51500.0
2015-03-26 09:35:00,66.45,66.75,66.45,66.74,22500.0,50.9232,51.1531,50.9232,51.1455,22500.0
2015-03-26 09:40:00,66.71,66.93,66.69,66.89,27300.0,51.1225,51.2911,51.1072,51.2604,27300.0
2015-03-26 09:45:00,66.87,66.96,66.8,66.94,19000.0,51.2451,51.3141,51.1915,51.2987,19000.0
2015-03-26 09:50:00,66.91,66.92,66.74,66.79,17200.0,51.2758,51.2834,51.1455,51.1838,17200.0
2015-03-26 09:55:00,66.75,66.76,66.53,66.56,12900.0,51.1531,51.1608,50.9845,51.0075,12900.0
2015-03-26 10:00:00,66.57,66.66,66.51,66.64,11600.0,51.0152,51.0842,50.9692,51.0688,11600.0
2015-03-26 10:05:00,66.64,66.67,66.51,66.52,16300.0,51.0688,51.0918,50.9692,50.9769,16300.0
2015-03-26 10:10:00,66.51,66.56,66.44,66.5,11700.0,50.9692,51.0075,50.9156,50.9616,11700.0
2015-03-26 10:15:00,66.5,66.5,66.36,66.44,12900.0,50.9616,50.9616,50.8543,50.9156,12900.0
2015-03-26 10:20:00,66.44,66.46,66.3,66.3,31200.0,50.9156,50.9309,50.8083,50.8083,31200.0
2015-03-26 10:25:00,66.31,66.55,66.3,66.53,19600.0,50.8159,50.9999,50.8083,50.9845,19600.0
2015-03-26 10:30:00,66.52,66.62,66.47,66.54,15200.0,50.9769,51.0535,50.9386,50.9922,15200.0
2015-03-26 10:35:00,66.56,66.72,66.56,66.62,13400.0,51.0075,51.1301,51.0075,51.0535,13400.0
2015-03-26 10:40:00,66.62,66.75,66.61,66.74,9400.0,51.0535,51.1531,51.0459,51.1455,9400.0
2015-03-26 10:45:00,66.75,66.78,66.58,66.62,17600.0,51.1531,51.1761,51.0229,51.0535,17600.0
2015-03-26 10:50:00,66.6,66.62,66.53,66.56,21800.0,51.0382,51.0535,50.9845,51.0075,21800.0
2015-03-26 10:55:00,66.55,66.71,66.54,66.71,12300.0,50.9999,51.1225,50.9922,51.1225,12300.0
2015-03-26 11:00:00,66.72,66.73,66.64,66.72,24500.0,51.1301,51.1378,51.0688,51.1301,24500.0
2015-03-26 11:05:00,66.71,66.76,66.69,66.73,17900.0,51.1225,51.1608,51.1072,51.1378,17900.0
2015-03-26 11:10:00,66.72,66.74,66.68,66.69,15200.0,51.1301,51.1455,51.0995,51.1072,15200.0
2015-03-26 11:15:00,66.69,66.72,66.6,66.6,10000.0,51.1072,51.1301,51.0382,51.0382,10000.0
2015-03-26 11:20:00,66.61,66.65,66.5,66.64,28500.0,51.0459,51.0765,50.9616,51.0688,28500.0
2015-03-26 11:25:00,66.63,66.67,66.6,66.66,7600.0,51.0612,51.0918,51.0382,51.0842,7600.0
2015-03-26 11:30:00,66.65,66.73,66.62,66.72,8200.0,51.0765,51.1378,51.0535,51.1301,8200.0
2015-03-26 11:35:00,66.74,66.75,66.67,66.71,6900.0,51.1455,51.1531,51.0918,51.1225,6900.0
2015-03-26 11:40:00,66.72,66.77,66.72,66.72,20700.0,51.1301,51.1685,51.1301,51.1301,20700.0
2015-03-26 11:45:00,66.72,66.72,66.66,66.69,9200.0,51.1301,51.1301,51.0842,51.1072,9200.0
2015-03-26 11:50:00,66.66,66.69,66.61,66.67,14500.0,51.0842,51.1072,51.0459,51.0918,14500.0
2015-03-26 11:55:00,66.69,66.73,66.67,66.7,29200.0,51.1072,51.1378,51.0918,51.1148,29200.0
2015-03-26 12:00:00,66.7,66.73,66.67,66.72,23600.0,51.1148,51.1378,51.0918,51.1301,23600.0
2015-03-26 12:05:00,66.73,66.74,66.66,66.7,13700.0,51.1378,51.1455,51.0842,51.1148,13700.0
2015-03-26 12:10:00,66.69,66.72,66.64,66.7,20200.0,51.1072,51.1301,51.0688,51.1148,20200.0
2015-03-26 12:15:00,66.7,66.71,66.6,66.64,12200.0,51.1148,51.1225,51.0382,51.0688,12200.0
2015-03-26 12:20:00,66.64,66.64,66.53,66.54,13400.0,51.0688,51.0688,50.9845,50.9922,13400.0
2015-03-26 12:25:00,66.53,66.56,66.51,66.54,9200.0,50.9845,51.0075,50.9692,50.9922,9200.0
2015-03-26 12:30:00,66.55,66.56,66.47,66.52,15300.0,50.9999,51.0075,50.9386,50.9769,15300.0
2015-03-26 12:35:00,66.51,66.52,66.45,66.48,9700.0,50.9692,50.9769,50.9232,50.9462,9700.0
2015-03-26 12:40:00,66.47,66.48,66.42,66.43,13100.0,50.9386,50.9462,50.9002,50.9079,13100.0
2015-03-26 12:45:00,66.43,66.5,66.42,66.5,10200.0,50.9079,50.9616,50.9002,50.9616,10200.0
2015-03-26 12:50:00,66.51,66.55,66.4,66.55,95800.0,50.9692,50.9999,50.8849,50.9999,95800.0
2015-03-26 12:55:00,66.54,66.56,66.53,66.55,3500.0,50.9922,51.0075,50.9845,50.9999,3500.0
2015-03-26 13:00:00,66.54,66.55,66.49,66.52,11100.0,50.9922,50.9999,50.9539,50.9769,11100.0
2015-03-26 13:05:00,66.52,66.54,66.48,66.49,17400.0,50.9769,50.9922,50.9462,50.9539,17400.0
2015-03-26 13:10:00,66.48,66.52,66.37,66.42,18700.0,50.9462,50.9769,50.8619,50.9002,18700.0
2015-03-26 13:15:00,66.43,66.43,66.32,66.39,11400.0,50.9079,50.9079,50.8236,50.8773,11400.0
2015-03-26 13:20:00,66.39,66.53,66.39,66.52,45600.0,50.8773,50.9845,50.8773,50.9769,45600.0
2015-03-26 13:25:00,66.52,66.69,66.52,66.69,16800.0,50.9769,51.1072,50.9769,51.1072,16800.0
2015-03-26 13:30:00,66.7,66.79,66.66,66.71,15400.0,51.1148,51.1838,51.0842,51.1225,15400.0
2015-03-26 13:35:00,66.71,66.72,66.65,66.68,6800.0,51.1225,51.1301,51.0765,51.0995,6800.0
2015-03-26 13:40:00,66.68,66.87,66.67,66.86,11700.0,51.0995,51.2451,51.0918,51.2374,11700.0
2015-03-26 13:45:00,66.86,66.89,66.85,66.88,5400.0,51.2374,51.2604,51.2298,51.2528,5400.0
2015-03-26 13:50:00,66.89,66.9,66.87,66.88,16300.0,51.2604,51.2681,51.2451,51.2528,16300.0
2015-03-26 13:55:00,66.9,66.9,66.86,66.88,24100.0,51.2681,51.2681,51.2374,51.2528,24100.0
2015-03-26 14:00:00,66.89,66.9,66.87,66.9,17300.0,51.2604,51.2681,51.2451,51.2681,17300.0
2015-03-26 14:05:00,66.9,66.9,66.86,66.88,27000.0,51.2681,51.2681,51.2374,51.2528,27000.0
2015-03-26 14:10:00,66.89,66.9,66.78,66.82,30800.0,51.2604,51.2681,51.1761,51.2068,30800.0
2015-03-26 14:15:00,66.81,66.9,66.81,66.87,11000.0,51.1991,51.2681,51.1991,51.2451,11000.0
2015-03-26 14:20:00,66.89,66.9,66.82,66.84,21800.0,51.2604,51.2681,51.2068,51.2221,21800.0
2015-03-26 14:25:00,66.83,66.86,66.77,66.77,9400.0,51.2144,51.2374,51.1685,51.1685,9400.0
2015-03-26 14:30:00,66.76,66.86,66.76,66.84,21100.0,51.1608,51.2374,51.1608,51.2221,21100.0
2015-03-26 14:35:00,66.85,66.9,66.85,66.88,16500.0,51.2298,51.2681,51.2298,51.2528,16500.0
2015-03-26 14:40:00,66.88,66.91,66.86,66.88,20100.0,51.2528,51.2758,51.2374,51.2528,20100.0
2015-03-26 14:45:00,66.88,66.89,66.82,66.84,11400.0,51.2528,51.2604,51.2068,51.2221,11400.0
2015-03-26 14:50:00,66.83,66.87,66.76,66.82,14700.0,51.2144,51.2451,51.1608,51.2068,14700.0
2015-03-26 14:55:00,66.82,66.85,66.72,66.73,12100.0,51.2068,51.2298,51.1301,51.1378,12100.0
2015-03-26 15:00:00,66.7,66.77,66.69,66.7,13500.0,51.1148,51.1685,51.1072,51.1148,13500.0
2015-03-26 15:05:00,66.7,66.77,66.65,66.76,8700.0,51.1148,51.1685,51.0765,51.1608,8700.0
2015-03-26 15:10:00,66.77,66.77,66.69,66.7,16800.0,51.1685,51.1685,51.1072,51.1148,16800.0
2015-03-26 15:15:00,66.69,66.78,66.69,66.69,19700.0,51.1072,51.1761,51.1072,51.1072,19700.0
2015-03-26 15:20:00,66.72,66.79,66.7,66.73,16200.0,51.1301,51.1838,51.1148,51.1378,16200.0
2015-03-26 15:25:00,66.73,66.84,66.73,66.83,11600.0,51.1378,51.2221,51.1378,51.2144,11600.0
2015-03-26 15:30:00,66.82,66.9,66.78,66.9,18400.0,51.2068,51.2681,51.1761,51.2681,18400.0
2015-03-26 15:35:00,66.89,66.97,66.8,66.81,16800.0,51.2604,51.3217,51.1915,51.1991,16800.0
2015-03-26 15:40:00,66.8,66.81,66.72,66.78,19000.0,51.1915,51.1991,51.1301,51.1761,19000.0
2015-03-26 15:45:00,66.78,66.82,66.73,66.78,54200.0,51.1761,51.2068,51.1378,51.1761,54200.0
2015-03-26 15:50:00,66.78,66.8,66.72,66.73,58900.0,51.1761,51.1915,51.1301,51.1378,58900.0
2015-03-26 15:55:00,66.73,66.74,66.64,66.68,115700.0,51.1378,51.1455,51.0688,51.0995,115700.0
2015-03-27 09:30:00,66.88,66.95,66.5,66.66,63300.0,51.2528,51.3064,50.9616,51.0842,63300.0
2015-03-27 09:35:00,66.61,66.63,66.37,66.42,22100.0,51.0459,51.0612,50.8619,50.9002,22100.0
2015-03-27 09:40:00,66.36,66.6,66.32,66.51,13700.0,50.8543,51.0382,50.8236,50.9692,13700.0
2015-03-27 09:45:00,66.54,66.55,66.43,66.49,6900.0,50.9922,50.9999,50.9079,50.9539,6900.0
2015-03-27 09:50:00,66.48,66.56,66.44,66.53,10700.0,50.9462,51.0075,50.9156,50.9845,10700.0
2015-03-27 09:55:00,66.52,66.54,66.47,66.53,13700.0,50.9769,50.9922,50.9386,50.9845,13700.0
2015-03-27 10:00:00,66.51,66.61,66.5,66.61,15200.0,50.9692,51.0459,50.9616,51.0459,15200.0
2015-03-27 10:05:00,66.59,66.59,66.48,66.51,13500.0,51.0305,51.0305,50.9462,50.9692,13500.0
2015-03-27 10:10:00,66.5,66.58,66.38,66.44,26500.0,50.9616,51.0229,50.8696,50.9156,26500.0
2015-03-27 10:15:00,66.43,66.45,66.38,66.45,13200.0,50.9079,50.9232,50.8696,50.9232,13200.0
2015-03-27 10:20:00,66.45,66.55,66.45,66.53,6500.0,50.9232,50.9999,50.9232,50.9845,6500.0
2015-03-27 10:25:00,66.53,66.61,66.51,66.61,5700.0,50.9845,51.0459,50.9692,51.0459,5700.0
2015-03-27 10:30:00,66.6,66.6,66.51,66.51,24800.0,51.0382,51.0382,50.9692,50.9692,24800.0
2015-03-27 10:35:00,66.5,66.71,66.5,66.71,6000.0,50.9616,51.1225,50.9616,51.1225,6000.0
2015-03-27 10:40:00,66.69,66.72,66.63,66.7,6700.0,51.1072,51.1301,51.0612,51.1148,6700.0
2015-03-27 10:45:00,66.69,66.73,66.68,66.7,10400.0,51.1072,51.1378,51.0995,51.1148,10400.0
2015-03-27 10:50:00,66.72,66.75,66.71,66.73,7600.0,51.1301,51.1531,51.1225,51.1378,7600.0
2015-03-27 10:55:00,66.74,66.8,66.74,66.78,9200.0,51.1455,51.1915,51.1455,51.1761,9200.0
2015-03-27 11:00:00,66.78,66.78,66.72,66.75,7300.0,51.1761,51.1761,51.1301,51.1531,7300.0
2015-03-27 11:05:00,66.76,66.78,66.71,66.71,7700.0,51.1608,51.1761,51.1225,51.1225,7700.0
2015-03-27 11:10:00,66.71,66.77,66.68,66.77,3800.0,51.1225,51.1685,51.0995,51.1685,3800.0
2015-03-27 11:15:00,66.78,66.78,66.73,66.74,5600.0,51.1761,51.1761,51.1378,51.1455,5600.0
2015-03-27 11:20:00,66.74,66.76,66.7,66.7,5100.0,51.1455,51.1608,51.1148,51.1148,5100.0
2015-03-27 11:25:00,66.7,66.7,66.56,66.58,7600.0,51.1148,51.1148,51.0075,51.0229,7600.0
2015-03-27 11:30:00,66.57,66.58,66.51,66.55,5400.0,51.0152,51.0229,50.9692,50.9999,5400.0
2015-03-27 11:35:00,66.56,66.6,66.54,66.58,6100.0,51.0075,51.0382,50.9922,51.0229,6100.0
2015-03-27 11:40:00,66.58,66.62,66.57,66.6,6800.0,51.0229,51.0535,51.0152,51.0382,6800.0
2015-03-27 11:45:00,66.6,66.61,66.57,66.6,9900.0,51.0382,51.0459,51.0152,51.0382,9900.0
2015-03-27 11:50:00,66.59,66.63,66.54,66.56,8300.0,51.0305,51.0612,50.9922,51.0075,8300.0
2015-03-27 11:55:00,66.53,66.62,66.49,66.61,11400.0,50.9845,51.0535,50.9539,51.0459,11400.0
2015-03-27 12:00:00,66.65,66.65,66.59,66.61,6000.0,51.0765,51.0765,51.0305,51.0459,6000.0
2015-03-27 12:05:00,66.63,66.67,66.6,66.66,7800.0,51.0612,51.0918,51.0382,51.0842,7800.0
2015-03-27 12:10:00,66.66,66.67,66.56,66.59,6500.0,51.0842,51.0918,51.0075,51.0305,6500.0
2015-03-27 12:15:00,66.58,66.62,66.52,66.55,15000.0,51.0229,51.0535,50.9769,50.9999,15000.0
2015-03-27 12:20:00,66.54,66.62,66.54,66.62,7800.0,50.9922,51.0535,50.9922,51.0535,7800.0
2015-03-27 12:25:00,66.63,66.67,66.53,66.6,13300.0,51.0612,51.0918,50.9845,51.0382,13300.0
2015-03-27 12:30:00,66.57,66.67,66.57,66.6,10700.0,51.0152,51.0918,51.0152,51.0382,10700.0
2015-03-27 12:35:00,66.59,66.63,66.58,66.61,8000.0,51.0305,51.0612,51.0229,51.0459,8000.0
2015-03-27 12:40:00,66.62,66.68,66.62,66.63,10400.0,51.0535,51.0995,51.0535,51.0612,10400.0
2015-03-27 12:45:00,66.62,66.62,66.55,66.59,6000.0,51.0535,51.0535,50.9999,51.0305,6000.0
2015-03-27 12:50:00,66.61,66.66,66.61,66.65,8200.0,51.0459,51.0842,51.0459,51.0765,8200.0
2015-03-27 12:55:00,66.67,66.71,66.67,66.7,5600.0,51.0918,51.1225,51.0918,51.1148,5600.0
2015-03-27 13:00:00,66.7,66.71,66.64,66.66,45300.0,51.1148,51.1225,51.0688,51.0842,45300.0
2015-03-27 13:05:00,66.66,66.66,66.59,66.59,11000.0,51.0842,51.0842,51.0305,51.0305,11000.0
2015-03-27 13:10:00,66.59,66.6,66.57,66.59,8800.0,51.0305,51.0382,51.0152,51.0305,8800.0
2015-03-27 13:15:00,66.61,66.64,66.52,66.55,10700.0,51.0459,51.0688,50.9769,50.9999,10700.0
2015-03-27 13:20:00,66.54,66.56,66.52,66.55,8100.0,50.9922,51.0075,50.9769,50.9999,8100.0
2015-03-27 13:25:00,66.55,66.58,66.53,66.53,11300.0,50.9999,51.0229,50.9845,50.9845,11300.0
2015-03-27 13:30:00,66.52,66.56,66.5,66.53,8600.0,50.9769,51.0075,50.9616,50.9845,8600.0
2015-03-27 13:35:00,66.53,66.57,66.51,66.57,11600.0,50.9845,51.0152,50.9692,51.0152,11600.0
2015-03-27 13:40:00,66.56,66.69,66.55,66.59,13200.0,51.0075,51.1072,50.9999,51.0305,13200.0
2015-03-27 13:45:00,66.6,66.6,66.51,66.58,10000.0,51.0382,51.0382,50.9692,51.0229,10000.0
2015-03-27 13:50:00,66.59,66.65,66.58,66.61,8700.0,51.0305,51.0765,51.0229,51.0459,8700.0
2015-03-27 13:55:00,66.61,66.69,66.59,66.63,11900.0,51.0459,51.1072,51.0305,51.0612,11900.0
2015-03-27 14:00:00,66.64,66.72,66.63,66.69,13800.0,51.0688,51.1301,51.0612,51.1072,13800.0
2015-03-27 14:05:00,66.7,66.7,66.63,66.68,12100.0,51.1148,51.1148,51.0612,51.0995,12100.0
2015-03-27 14:10:00,66.69,66.71,66.66,66.66,14000.0,51.1072,51.1225,51.0842,51.0842,14000.0
2015-03-27 14:15:00,66.66,66.69,66.64,66.69,12500.0,51.0842,51.1072,51.0688,51.1072,12500.0
2015-03-27 14:20:00,66.67,66.73,66.65,66.73,7700.0,51.0918,51.1378,51.0765,51.1378,7700.0
2015-03-27 14:25:00,66.72,66.73,66.67,66.71,13900.0,51.1301,51.1378,51.0918,51.1225,13900.0
2015-03-27 14:30:00,66.71,66.71,66.66,66.7,12200.0,51.1225,51.1225,51.0842,51.1148,12200.0
2015-03-27 14:35:00,66.69,66.7,66.61,66.61,8500.0,51.1072,51.1148,51.0459,51.0459,8500.0
2015-03-27 14:40:00,66.62,66.64,66.58,66.6,10200.0,51.0535,51.0688,51.0229,51.0382,10200.0
2015-03-27 14:45:00,66.61,66.64,66.6,66.64,6000.0,51.0459,51.0688,51.0382,51.0688,6000.0
2015-03-27 14:50:00,66.64,66.7,66.63,66.68,5200.0,51.0688,51.1148,51.0612,51.0995,5200.0
2015-03-27 14:55:00,66.7,66.71,66.66,66.71,4600.0,51.1148,51.1225,51.0842,51.1225,4600.0
2015-03-27 15:00:00,66.7,66.73,66.68,66.7,17000.0,51.1148,51.1378,51.0995,51.1148,17000.0
2015-03-27 15:05:00,66.7,66.72,66.66,66.68,12700.0,51.1148,51.1301,51.0842,51.0995,12700.0
2015-03-27 15:10:00,66.67,66.69,66.64,66.69,6400.0,51.0918,51.1072,51.0688,51.1072,6400.0
2015-03-27 15:15:00,66.69,66.69,66.64,66.67,10800.0,51.1072,51.1072,51.0688,51.0918,10800.0
2015-03-27 15:20:00,66.67,66.72,66.67,66.7,7200.0,51.0918,51.1301,51.0918,51.1148,7200.0
2015-03-27 15:25:00,66.7,66.72,66.67,66.71,18600.0,51.1148,51.1301,51.0918,51.1225,18600.0
2015-03-27 15:30:00,66.71,66.73,66.66,66.72,24300.0,51.1225,51.1378,51.0842,51.1301,24300.0
2015-03-27 15:35:00,66.72,66.82,66.69,66.79,28600.0,51.1301,51.2068,51.1072,51.1838,28600.0
2015-03-27 15:40:00,66.8,66.83,66.77,66.79,15700.0,51.1915,51.2144,51.1685,51.1838,15700.0
2015-03-27 15:45:00,66.78,66.78,66.64,66.69,33600.0,51.1761,51.1761,51.0688,51.1072,33600.0
2015-03-27 15:50:00,66.7,66.75,66.69,66.72,26700.0,51.1148,51.1531,51.1072,51.1301,26700.0
2015-03-27 15:55:00,66.73,66.76,66.68,66.7,104100.0,51.1378,51.1608,51.0995,51.1148,104100.0
2015-03-30 09:30:00,67.0,67.42,67.0,67.4,63100.0,51.3447,51.6666,51.3447,51.6513,63100.0
2015-03-30 09:35:00,67.41,67.5,67.31,67.5,9500.0,51.6589,51.7279,51.5823,51.7279,9500.0
2015-03-30 09:40:00,67.5,67.77,67.5,67.68,14600.0,51.7279,51.9348,51.7279,51.8658,14600.0
2015-03-30 09:45:00,67.68,67.73,67.57,67.58,19500.0,51.8658,51.9042,51.7815,51.7892,19500.0
2015-03-30 09:50:00,67.6,67.63,67.54,67.55,16100.0,51.8045,51.8275,51.7585,51.7662,16100.0
2015-03-30 09:55:00,67.56,67.58,67.5,67.5,8900.0,51.7739,51.7892,51.7279,51.7279,8900.0
2015-03-30 10:00:00,67.53,67.57,67.45,67.49,21300.0,51.7509,51.7815,51.6896,51.7202,21300.0
2015-03-30 10:05:00,67.48,67.54,67.43,67.54,6800.0,51.7126,51.7585,51.6742,51.7585,6800.0
2015-03-30 10:10:00,67.51,67.56,67.49,67.52,8200.0,51.7356,51.7739,51.7202,51.7432,8200.0
2015-03-30 10:15:00,67.54,67.56,67.46,67.46,10400.0,51.7585,51.7739,51.6972,51.6972,10400.0
2015-03-30 10:20:00,67.49,67.5,67.34,67.39,8300.0,51.7202,51.7279,51.6053,51.6436,8300.0
2015-03-30 10:25:00,67.39,67.44,67.39,67.39,7200.0,51.6436,51.6819,51.6436,51.6436,7200.0
2015-03-30 10:30:00,67.39,67.54,67.39,67.5,51100.0,51.6436,51.7585,51.6436,51.7279,51100.0
2015-03-30 10:35:00,67.52,67.53,67.46,67.49,22900.0,51.7432,51.7509,51.6972,51.7202,22900.0
2015-03-30 10:40:00,67.5,67.51,67.47,67.5,8700.0,51.7279,51.7356,51.7049,51.7279,8700.0
2015-03-30 10:45:00,67.49,67.56,67.47,67.56,13600.0,51.7202,51.7739,51.7049,51.7739,13600.0
2015-03-30 10:50:00,67.55,67.61,67.5,67.59,11400.0,51.7662,51.8122,51.7279,51.7969,11400.0
2015-03-30 10:55:00,67.59,67.59,67.52,67.54,4200.0,51.7969,51.7969,51.7432,51.7585,4200.0
2015-03-30 11:00:00,67.51,67.56,67.47,67.51,10500.0,51.7356,51.7739,51.7049,51.7356,10500.0
2015-03-30 11:05:00,67.51,67.52,67.47,67.5,8100.0,51.7356,51.7432,51.7049,51.7279,8100.0
2015-03-30 11:10:00,67.51,67.51,67.45,67.46,25100.0,51.7356,51.7356,51.6896,51.6972,25100.0
2015-03-30 11:15:00,67.45,67.55,67.45,67.51,20600.0,51.6896,51.7662,51.6896,51.7356,20600.0
2015-03-30 11:20:00,67.5,67.6,67.5,67.57,12900.0,51.7279,51.8045,51.7279,51.7815,12900.0
2015-03-30 11:25:00,67.58,67.65,67.57,67.62,5600.0,51.7892,51.8428,51.7815,51.8199,5600.0
2015-03-30 11:30:00,67.62,67.71,67.61,67.69,9700.0,51.8199,51.8888,51.8122,51.8735,9700.0
2015-03-30 11:35:00,67.68,67.76,67.68,67.76,12900.0,51.8658,51.9271,51.8658,51.9271,12900.0
2015-03-30 11:40:00,67.76,67.79,67.71,67.74,10100.0,51.9271,51.9501,51.8888,51.9118,10100.0
2015-03-30 11:45:00,67.75,67.77,67.69,67.73,6800.0,51.9195,51.9348,51.8735,51.9042,6800.0
2015-03-30 11:50:00,67.72,67.75,67.71,67.75,8100.0,51.8965,51.9195,51.8888,51.9195,8100.0
2015-03-30 11:55:00,67.73,67.78,67.71,67.74,9000.0,51.9042,51.9425,51.8888,51.9118,9000.0
2015-03-30 12:00:00,67.74,67.79,67.72,67.77,8500.0,51.9118,51.9501,51.8965,51.9348,8500.0
2015-03-30 12:05:00,67.77,67.79,67.75,67.77,8100.0,51.9348,51.9501,51.9195,51.9348,8100.0
2015-03-30 12:10:00,67.76,67.84,67.75,67.82,10000.0,51.9271,51.9884,51.9195,51.9731,10000.0
2015-03-30 12:15:00,67.82,67.86,67.79,67.81,10700.0,51.9731,52.0038,51.9501,51.9655,10700.0
2015-03-30 12:20:00,67.8,67.87,67.79,67.87,10500.0,51.9578,52.0114,51.9501,52.0114,10500.0
2015-03-30 12:25:00,67.87,67.88,67.83,67.85,6300.0,52.0114,52.0191,51.9808,51.9961,6300.0
2015-03-30 12:30:00,67.85,67.88,67.84,67.87,10600.0,51.9961,52.0191,51.9884,52.0114,10600.0
2015-03-30 12:35:00,67.86,67.92,67.84,67.88,15100.0,52.0038,52.0498,51.9884,52.0191,15100.0
2015-03-30 12:40:00,67.88,67.91,67.85,67.86,5600.0,52.0191,52.0421,51.9961,52.0038,5600.0
2015-03-30 12:45:00,67.86,67.87,67.84,67.85,8800.0,52.0038,52.0114,51.9884,51.9961,8800.0
2015-03-30 12:50:00,67.86,67.87,67.82,67.83,8700.0,52.0038,52.0114,51.9731,51.9808,8700.0
2015-03-30 12:55:00,67.84,67.88,67.83,67.85,7700.0,51.9884,52.0191,51.9808,51.9961,7700.0
2015-03-30 13:00:00,67.86,67.89,67.85,67.87,6800.0,52.0038,52.0268,51.9961,52.0114,6800.0
2015-03-30 13:05:00,67.86,67.93,67.86,67.92,7400.0,52.0038,52.0574,52.0038,52.0498,7400.0
2015-03-30 13:10:00,67.93,67.94,67.91,67.91,7000.0,52.0574,52.0651,52.0421,52.0421,7000.0
2015-03-30 13:15:00,67.9,67.91,67.85,67.88,4800.0,52.0344,52.0421,51.9961,52.0191,4800.0
2015-03-30 13:20:00,67.89,67.91,67.87,67.91,6800.0,52.0268,52.0421,52.0114,52.0421,6800.0
2015-03-30 13:25:00,67.9,67.91,67.85,67.86,7000.0,52.0344,52.0421,51.9961,52.0038,7000.0
2015-03-30 13:30:00,67.86,67.95,67.86,67.95,8000.0,52.0038,52.0727,52.0038,52.0727,8000.0
2015-03-30 13:35:00,67.95,67.97,67.92,67.95,8500.0,52.0727,52.0881,52.0498,52.0727,8500.0
2015-03-30 13:40:00,67.95,67.95,67.85,67.87,16800.0,52.0727,52.0727,51.9961,52.0114,16800.0
2015-03-30 13:45:00,67.86,67.9,67.85,67.87,5800.0,52.0038,52.0344,51.9961,52.0114,5800.0
2015-03-30 13:50:00,67.86,67.9,67.84,67.88,9200.0,52.0038,52.0344,51.9884,52.0191,9200.0
2015-03-30 13:55:00,67.87,67.95,67.87,67.93,6900.0,52.0114,52.0727,52.0114,52.0574,6900.0
2015-03-30 14:00:00,67.93,68.01,67.93,68.01,15900.0,52.0574,52.1187,52.0574,52.1187,15900.0
2015-03-30 14:05:00,68.01,68.02,67.94,67.94,12400.0,52.1187,52.1264,52.0651,52.0651,12400.0
2015-03-30 14:10:00,67.94,67.99,67.93,67.99,6900.0,52.0651,52.1034,52.0574,52.1034,6900.0
2015-03-30 14:15:00,68.0,68.04,67.99,68.01,9200.0,52.1111,52.1417,52.1034,52.1187,9200.0
2015-03-30 14:20:00,68.01,68.04,68.01,68.03,9200.0,52.1187,52.1417,52.1187,52.1341,9200.0
2015-03-30 14:25:00,68.03,68.03,67.96,67.98,10200.0,52.1341,52.1341,52.0804,52.0957,10200.0
2015-03-30 14:30:00,67.98,68.03,67.98,67.98,9700.0,52.0957,52.1341,52.0957,52.0957,9700.0
2015-03-30 14:35:00,67.97,68.05,67.97,68.05,6000.0,52.0881,52.1494,52.0881,52.1494,6000.0
2015-03-30 14:40:00,68.05,68.11,68.04,68.11,17500.0,52.1494,52.1954,52.1417,52.1954,17500.0
2015-03-30 14:45:00,68.09,68.1,68.02,68.02,10800.0,52.18,52.1877,52.1264,52.1264,10800.0
2015-03-30 14:50:00,68.03,68.05,67.99,68.0,9800.0,52.1341,52.1494,52.1034,52.1111,9800.0
2015-03-30 14:55:00,68.01,68.06,68.01,68.03,13300.0,52.1187,52.157,52.1187,52.1341,13300.0
2015-03-30 15:00:00,68.04,68.05,67.98,67.98,7300.0,52.1417,52.1494,52.0957,52.0957,7300.0
2015-03-30 15:05:00,67.98,67.99,67.96,67.97,12700.0,52.0957,52.1034,52.0804,52.0881,12700.0
2015-03-30 15:10:00,67.98,67.98,67.91,67.91,15900.0,52.0957,52.0957,52.0421,52.0421,15900.0
2015-03-30 15:15:00,67.93,67.97,67.91,67.97,15200.0,52.0574,52.0881,52.0421,52.0881,15200.0
2015-03-30 15:20:00,67.96,67.96,67.86,67.87,21500.0,52.0804,52.0804,52.0038,52.0114,21500.0
2015-03-30 15:25:00,67.86,67.87,67.82,67.86,17200.0,52.0038,52.0114,51.9731,52.0038,17200.0
2015-03-30 15:30:00,67.85,67.94,67.83,67.94,19100.0,51.9961,52.0651,51.9808,52.0651,19100.0
2015-03-30 15:35:00,67.93,67.98,67.89,67.9,19900.0,52.0574,52.0957,52.0268,52.0344,19900.0
2015-03-30 15:40:00,67.91,67.93,67.87,67.89,39700.0,52.0421,52.0574,52.0114,52.0268,39700.0
2015-03-30 15:45:00,67.89,67.9,67.84,67.87,30800.0,52.0268,52.0344,51.9884,52.0114,30800.0
2015-03-30 15:50:00,67.87,67.89,67.8,67.84,53400.0,52.0114,52.0268,51.9578,51.9884,53400.0
2015-03-30 15:55:00,67.82,67.88,67.79,67.83,88500.0,51.9731,52.0191,51.9501,51.9808,88500.0
2015-03-31 09:30:00,67.28,67.46,67.07,67.33,57900.0,51.5593,51.6972,51.3984,51.5976,57900.0
2015-03-31 09:35:00,67.28,67.47,67.05,67.47,20800.0,51.5593,51.7049,51.383,51.7049,20800.0
2015-03-31 09:40:00,67.45,67.48,67.15,67.32,20100.0,51.6896,51.7126,51.4597,51.59,20100.0
2015-03-31 09:45:00,67.25,67.41,67.25,67.33,23300.0,51.5363,51.6589,51.5363,51.5976,23300.0
2015-03-31 09:50:00,67.33,67.33,67.23,67.33,11700.0,51.5976,51.5976,51.521,51.5976,11700.0
2015-03-31 09:55:00,67.31,67.64,67.29,67.57,39200.0,51.5823,51.8352,51.567,51.7815,39200.0
2015-03-31 10:00:00,67.58,67.61,67.52,67.59,51100.0,51.7892,51.8122,51.7432,51.7969,51100.0
2015-03-31 10:05:00,67.58,67.65,67.53,67.62,47500.0,51.7892,51.8428,51.7509,51.8199,47500.0
2015-03-31 10:10:00,67.61,67.66,67.5,67.53,19100.0,51.8122,51.8505,51.7279,51.7509,19100.0
2015-03-31 10:15:00,67.55,67.56,67.52,67.54,9500.0,51.7662,51.7739,51.7432,51.7585,9500.0
2015-03-31 10:20:00,67.54,67.54,67.38,67.44,30700.0,51.7585,51.7585,51.6359,51.6819,30700.0
2015-03-31 10:25:00,67.44,67.58,67.4,67.56,66200.0,51.6819,51.7892,51.6513,51.7739,66200.0
2015-03-31 10:30:00,67.56,67.79,67.55,67.74,28900.0,51.7739,51.9501,51.7662,51.9118,28900.0
2015-03-31 10:35:00,67.73,67.75,67.63,67.65,9400.0,51.9042,51.9195,51.8275,51.8428,9400.0
2015-03-31 10:40:00,67.64,67.68,67.64,67.68,8500.0,51.8352,51.8658,51.8352,51.8658,8500.0
2015-03-31 10:45:00,67.69,67.79,67.67,67.74,25000.0,51.8735,51.9501,51.8582,51.9118,25000.0
2015-03-31 10:50:00,67.74,67.77,67.71,67.75,28900.0,51.9118,51.9348,51.8888,51.9195,28900.0
2015-03-31 10:55:00,67.73,67.91,67.73,67.84,51100.0,51.9042,52.0421,51.9042,51.9884,51100.0
2015-03-31 11:00:00,67.84,67.99,67.84,67.98,31500.0,51.9884,52.1034,51.9884,52.0957,31500.0
2015-03-31 11:05:00,67.98,67.99,67.89,67.92,22400.0,52.0957,52.1034,52.0268,52.0498,22400.0
2015-03-31 11:10:00,67.93,67.96,67.91,67.96,13500.0,52.0574,52.0804,52.0421,52.0804,13500.0
2015-03-31 11:15:00,67.96,67.98,67.89,67.98,23300.0,52.0804,52.0957,52.0268,52.0957,23300.0
2015-03-31 11:20:00,67.98,67.98,67.93,67.96,26000.0,52.0957,52.0957,52.0574,52.0804,26000.0
2015-03-31 11:25:00,67.95,68.0,67.95,67.95,16600.0,52.0727,52.1111,52.0727,52.0727,16600.0
2015-03-31 11:30:00,67.94,67.99,67.84,67.84,25400.0,52.0651,52.1034,51.9884,51.9884,25400.0
2015-03-31 11:35:00,67.83,67.84,67.81,67.81,6800.0,51.9808,51.9884,51.9655,51.9655,6800.0
2015-03-31 11:40:00,67.81,67.84,67.78,67.82,29400.0,51.9655,51.9884,51.9425,51.9731,29400.0
2015-03-31 11:45:00,67.82,67.85,67.82,67.83,10400.0,51.9731,51.9961,51.9731,51.9808,10400.0
2015-03-31 11:50:00,67.85,67.86,67.78,67.79,14200.0,51.9961,52.0038,51.9425,51.9501,14200.0
2015-03-31 11:55:00,67.8,67.82,67.79,67.79,11300.0,51.9578,51.9731,51.9501,51.9501,11300.0
2015-03-31 12:00:00,67.78,67.78,67.71,67.72,17600.0,51.9425,51.9425,51.8888,51.8965,17600.0
2015-03-31 12:05:00,67.72,67.72,67.66,67.66,9700.0,51.8965,51.8965,51.8505,51.8505,9700.0
2015-03-31 12:10:00,67.66,67.69,67.63,67.69,11000.0,51.8505,51.8735,51.8275,51.8735,11000.0
2015-03-31 12:15:00,67.7,67.74,67.7,67.73,17200.0,51.8812,51.9118,51.8812,51.9042,17200.0
2015-03-31 12:20:00,67.74,67.86,67.73,67.86,16500.0,51.9118,52.0038,51.9042,52.0038,16500.0
2015-03-31 12:25:00,67.86,67.86,67.82,67.83,16900.0,52.0038,52.0038,51.9731,51.9808,16900.0
2015-03-31 12:30:00,67.82,67.82,67.79,67.8,21300.0,51.9731,51.9731,51.9501,51.9578,21300.0
2015-03-31 12:35:00,67.81,67.95,67.8,67.94,26900.0,51.9655,52.0727,51.9578,52.0651,26900.0
2015-03-31 12:40:00,67.94,67.94,67.9,67.92,12000.0,52.0651,52.0651,52.0344,52.0498,12000.0
2015-03-31 12:45:00,67.91,67.92,67.86,67.89,18100.0,52.0421,52.0498,52.0038,52.0268,18100.0
2015-03-31 12:50:00,67.89,67.89,67.84,67.84,19600.0,52.0268,52.0268,51.9884,51.9884,19600.0
2015-03-31 12:55:00,67.83,67.85,67.79,67.79,21000.0,51.9808,51.9961,51.9501,51.9501,21000.0
2015-03-31 13:00:00,67.8,67.85,67.78,67.85,33800.0,51.9578,51.9961,51.9425,51.9961,33800.0
2015-03-31 13:05:00,67.86,67.87,67.84,67.84,26100.0,52.0038,52.0114,51.9884,51.9884,26100.0
2015-03-31 13:10:00,67.84,67.85,67.83,67.84,10300.0,51.9884,51.9961,51.9808,51.9884,10300.0
2015-03-31 13:15:00,67.84,67.85,67.82,67.84,31800.0,51.9884,51.9961,51.9731,51.9884,31800.0
2015-03-31 13:20:00,67.84,67.96,67.81,67.95,42100.0,51.9884,52.0804,51.9655,52.0727,42100.0
2015-03-31 13:25:00,67.94,67.96,67.88,67.89,27200.0,52.0651,52.0804,52.0191,52.0268,27200.0
2015-03-31 13:30:00,67.89,67.97,67.89,67.96,32800.0,52.0268,52.0881,52.0268,52.0804,32800.0
2015-03-31 13:35:00,67.95,67.97,67.91,67.95,50500.0,52.0727,52.0881,52.0421,52.0727,50500.0
2015-03-31 13:40:00,67.95,68.05,67.95,68.03,6000.0,52.0727,52.1494,52.0727,52.1341,6000.0
2015-03-31 13:45:00,68.05,68.07,67.97,67.98,26100.0,52.1494,52.1647,52.0881,52.0957,26100.0
2015-03-31 13:50:00,67.97,67.98,67.94,67.94,8200.0,52.0881,52.0957,52.0651,52.0651,8200.0
2015-03-31 13:55:00,67.93,67.94,67.91,67.91,8000.0,52.0574,52.0651,52.0421,52.0421,8000.0
2015-03-31 14:00:00,67.92,67.94,67.88,67.92,22600.0,52.0498,52.0651,52.0191,52.0498,22600.0
2015-03-31 14:05:00,67.92,67.94,67.9,67.91,12600.0,52.0498,52.0651,52.0344,52.0421,12600.0
2015-03-31 14:10:00,67.91,68.0,67.91,67.97,12400.0,52.0421,52.1111,52.0421,52.0881,12400.0
2015-03-31 14:15:00,67.99,68.08,67.99,68.05,15100.0,52.1034,52.1724,52.1034,52.1494,15100.0
2015-03-31 14:20:00,68.05,68.05,67.97,68.02,13300.0,52.1494,52.1494,52.0881,52.1264,13300.0
2015-03-31 14:25:00,68.03,68.03,67.93,67.93,15500.0,52.1341,52.1341,52.0574,52.0574,15500.0
2015-03-31 14:30:00,67.92,67.93,67.84,67.9,16700.0,52.0498,52.0574,51.9884,52.0344,16700.0
2015-03-31 14:35:00,67.9,67.93,67.89,67.93,15300.0,52.0344,52.0574,52.0268,52.0574,15300.0
2015-03-31 14:40:00,67.92,67.93,67.9,67.91,13100.0,52.0498,52.0574,52.0344,52.0421,13100.0
2015-03-31 14:45:00,67.92,68.01,67.91,68.01,14200.0,52.0498,52.1187,52.0421,52.1187,14200.0
2015-03-31 14:50:00,68.01,68.06,67.96,68.03,29500.0,52.1187,52.157,52.0804,52.1341,29500.0
2015-03-31 14:55:00,68.03,68.08,68.03,68.08,62400.0,52.1341,52.1724,52.1341,52.1724,62400.0
2015-03-31 15:00:00,68.08,68.08,67.87,67.91,26800.0,52.1724,52.1724,52.0114,52.0421,26800.0
2015-03-31 15:05:00,67.91,67.94,67.84,67.89,26100.0,52.0421,52.0651,51.9884,52.0268,26100.0
2015-03-31 15:10:00,67.89,67.94,67.87,67.93,58800.0,52.0268,52.0651,52.0114,52.0574,58800.0
2015-03-31 15:15:00,67.93,67.96,67.79,67.8,134900.0,52.0574,52.0804,51.9501,51.9578,134900.0
2015-03-31 15:20:00,67.8,67.88,67.8,67.83,67200.0,51.9578,52.0191,51.9578,51.9808,67200.0
2015-03-31 15:25:00,67.82,67.88,67.81,67.85,25200.0,51.9731,52.0191,51.9655,51.9961,25200.0
2015-03-31 15:30:00,67.85,67.86,67.77,67.82,33700.0,51.9961,52.0038,51.9348,51.9731,33700.0
2015-03-31 15:35:00,67.83,67.93,67.83,67.92,20800.0,51.9808,52.0574,51.9808,52.0498,20800.0
2015-03-31 15:40:00,67.92,67.99,67.92,67.95,37500.0,52.0498,52.1034,52.0498,52.0727,37500.0
2015-03-31 15:45:00,67.95,68.01,67.95,68.0,112800.0,52.0727,52.1187,52.0727,52.1111,112800.0
2015-03-31 15:50:00,68.0,68.0,67.92,67.98,102600.0,52.1111,52.1111,52.0498,52.0957,102600.0
2015-03-31 15:55:00,67.99,68.08,67.92,67.93,341600.0,52.1034,52.1724,52.0498,52.0574,341600.0
2015-04-01 09:30:00,67.95,67.97,67.51,67.81,82700.0,52.0727,52.0881,51.7356,51.9655,82700.0
2015-04-01 09:35:00,67.84,67.85,67.55,67.56,62200.0,51.9884,51.9961,51.7662,51.7739,62200.0
2015-04-01 09:40:00,67.56,67.56,67.16,67.36,19800.0,51.7739,51.7739,51.4673,51.6206,19800.0
2015-04-01 09:45:00,67.36,67.45,67.26,67.32,29500.0,51.6206,51.6896,51.544,51.59,29500.0
2015-04-01 09:50:00,67.28,67.32,67.1,67.15,87400.0,51.5593,51.59,51.4214,51.4597,87400.0
2015-04-01 09:55:00,67.12,67.27,67.1,67.24,99600.0,51.4367,51.5516,51.4214,51.5286,99600.0
2015-04-01 10:00:00,67.23,67.3,67.19,67.21,16100.0,51.521,51.5746,51.4903,51.5057,16100.0
2015-04-01 10:05:00,67.22,67.31,67.14,67.28,48000.0,51.5133,51.5823,51.452,51.5593,48000.0
2015-04-01 10:10:00,67.27,67.53,67.27,67.43,35400.0,51.5516,51.7509,51.5516,51.6742,35400.0
2015-04-01 10:15:00,67.39,67.51,67.36,67.47,27800.0,51.6436,51.7356,51.6206,51.7049,27800.0
2015-04-01 10:20:00,67.46,67.51,67.39,67.48,19600.0,51.6972,51.7356,51.6436,51.7126,19600.0
2015-04-01 10:25:00,67.5,67.52,67.44,67.48,36200.0,51.7279,51.7432,51.6819,51.7126,36200.0
2015-04-01 10:30:00,67.5,67.52,67.41,67.45,38400.0,51.7279,51.7432,51.6589,51.6896,38400.0
2015-04-01 10:35:00,67.45,67.46,67.33,67.33,11500.0,51.6896,51.6972,51.5976,51.5976,11500.0
2015-04-01 10:40:00,67.32,67.47,67.31,67.47,57400.0,51.59,51.7049,51.5823,51.7049,57400.0
2015-04-01 10:45:00,67.47,67.54,67.42,67.52,30600.0,51.7049,51.7585,51.6666,51.7432,30600.0
2015-04-01 10:50:00,67.53,67.64,67.53,67.56,23600.0,51.7509,51.8352,51.7509,51.7739,23600.0
2015-04-01 10:55:00,67.56,67.65,67.53,67.65,22300.0,51.7739,51.8428,51.7509,51.8428,22300.0
2015-04-01 11:00:00,67.65,67.67,67.45,67.49,18900.0,51.8428,51.8582,51.6896,51.7202,18900.0
2015-04-01 11:05:00,67.48,67.61,67.47,67.61,12500.0,51.7126,51.8122,51.7049,51.8122,12500.0
2015-04-01 11:10:00,67.62,67.63,67.52,67.54,12000.0,51.8199,51.8275,51.7432,51.7585,12000.0
2015-04-01 11:15:00,67.54,67.56,67.48,67.49,11400.0,51.7585,51.7739,51.7126,51.7202,11400.0
2015-04-01 11:20:00,67.48,67.5,67.44,67.48,28100.0,51.7126,51.7279,51.6819,51.7126,28100.0
2015-04-01 11:25:00,67.48,67.56,67.46,67.49,29900.0,51.7126,51.7739,51.6972,51.7202,29900.0
2015-04-01 11:30:00,67.48,67.56,67.45,67.49,34700.0,51.7126,51.7739,51.6896,51.7202,34700.0
2015-04-01 11:35:00,67.49,67.54,67.45,67.54,11600.0,51.7202,51.7585,51.6896,51.7585,11600.0
2015-04-01 11:40:00,67.53,67.6,67.49,67.6,12900.0,51.7509,51.8045,51.7202,51.8045,12900.0
2015-04-01 11:45:00,67.6,67.65,67.46,67.58,31300.0,51.8045,51.8428,51.6972,51.7892,31300.0
2015-04-01 11:50:00,67.59,67.64,67.55,67.6,13300.0,51.7969,51.8352,51.7662,51.8045,13300.0
2015-04-01 11:55:00,67.6,67.61,67.49,67.49,14500.0,51.8045,51.8122,51.7202,51.7202,14500.0
2015-04-01 12:00:00,67.49,67.5,67.44,67.46,11700.0,51.7202,51.7279,51.6819,51.6972,11700.0
2015-04-01 12:05:00,67.44,67.47,67.41,67.46,15300.0,51.6819,51.7049,51.6589,51.6972,15300.0
2015-04-01 12:10:00,67.47,67.49,67.34,67.42,15500.0,51.7049,51.7202,51.6053,51.6666,15500.0
2015-04-01 12:15:00,67.41,67.42,67.35,67.39,8700.0,51.6589,51.6666,51.6129,51.6436,8700.0
2015-04-01 12:20:00,67.38,67.4,67.35,67.36,14800.0,51.6359,51.6513,51.6129,51.6206,14800.0
2015-04-01 12:25:00,67.38,67.49,67.38,67.47,8000.0,51.6359,51.7202,51.6359,51.7049,8000.0
2015-04-01 12:30:00,67.47,67.49,67.39,67.45,11000.0,51.7049,51.7202,51.6436,51.6896,11000.0
2015-04-01 12:35:00,67.44,67.45,67.4,67.45,7400.0,51.6819,51.6896,51.6513,51.6896,7400.0
2015-04-01 12:40:00,67.45,67.49,67.43,67.45,9400.0,51.6896,51.7202,51.6742,51.6896,9400.0
2015-04-01 12:45:00,67.44,67.47,67.38,67.44,11600.0,51.6819,51.7049,51.6359,51.6819,11600.0
2015-04-01 12:50:00,67.43,67.54,67.41,67.52,13300.0,51.6742,51.7585,51.6589,51.7432,13300.0
2015-04-01 12:55:00,67.53,67.58,67.47,67.55,13300.0,51.7509,51.7892,51.7049,51.7662,13300.0
2015-04-01 13:00:00,67.54,67.54,67.43,67.43,9700.0,51.7585,51.7585,51.6742,51.6742,9700.0
2015-04-01 13:05:00,67.44,67.46,67.4,67.43,5600.0,51.6819,51.6972,51.6513,51.6742,5600.0
2015-04-01 13:10:00,67.43,67.46,67.4,67.45,9500.0,51.6742,51.6972,51.6513,51.6896,9500.0
2015-04-01 13:15:00,67.46,67.47,67.43,67.45,15800.0,51.6972,51.7049,51.6742,51.6896,15800.0
2015-04-01 13:20:00,67.44,67.48,67.43,67.45,26100.0,51.6819,51.7126,51.6742,51.6896,26100.0
2015-04-01 13:25:00,67.45,67.51,67.44,67.48,19600.0,51.6896,51.7356,51.6819,51.7126,19600.0
2015-04-01 13:30:00,67.5,67.52,67.48,67.49,17300.0,51.7279,51.7432,51.7126,51.7202,17300.0
2015-04-01 13:35:00,67.48,67.5,67.45,67.49,11400.0,51.7126,51.7279,51.6896,51.7202,11400.0
2015-04-01 13:40:00,67.48,67.53,67.48,67.5,12500.0,51.7126,51.7509,51.7126,51.7279,12500.0
2015-04-01 13:45:00,67.51,67.55,67.46,67.52,12800.0,51.7356,51.7662,51.6972,51.7432,12800.0
2015-04-01 13:50:00,67.53,67.57,67.52,67.55,12000.0,51.7509,51.7815,51.7432,51.7662,12000.0
2015-04-01 13:55:00,67.55,67.6,67.49,67.5,9400.0,51.7662,51.8045,51.7202,51.7279,9400.0
2015-04-01 14:00:00,67.5,67.52,67.45,67.46,15000.0,51.7279,51.7432,51.6896,51.6972,15000.0
2015-04-01 14:05:00,67.47,67.51,67.45,67.48,8700.0,51.7049,51.7356,51.6896,51.7126,8700.0
2015-04-01 14:10:00,67.49,67.49,67.41,67.42,30900.0,51.7202,51.7202,51.6589,51.6666,30900.0
2015-04-01 14:15:00,67.42,67.49,67.42,67.46,25000.0,51.6666,51.7202,51.6666,51.6972,25000.0
2015-04-01 14:20:00,67.46,67.52,67.45,67.52,8700.0,51.6972,51.7432,51.6896,51.7432,8700.0
2015-04-01 14:25:00,67.51,67.53,67.46,67.49,14500.0,51.7356,51.7509,51.6972,51.7202,14500.0
2015-04-01 14:30:00,67.48,67.5,67.45,67.48,18900.0,51.7126,51.7279,51.6896,51.7126,18900.0
2015-04-01 14:35:00,67.49,67.51,67.44,67.46,23300.0,51.7202,51.7356,51.6819,51.6972,23300.0
2015-04-01 14:40:00,67.46,67.5,67.44,67.46,17900.0,51.6972,51.7279,51.6819,51.6972,17900.0
2015-04-01 14:45:00,67.47,67.54,67.45,67.54,17700.0,51.7049,51.7585,51.6896,51.7585,17700.0
2015-04-01 14:50:00,67.52,67.54,67.45,67.47,14700.0,51.7432,51.7585,51.6896,51.7049,14700.0
2015-04-01 14:55:00,67.47,67.48,67.44,67.45,16900.0,51.7049,51.7126,51.6819,51.6896,16900.0
2015-04-01 15:00:00,67.46,67.48,67.45,67.46,26100.0,51.6972,51.7126,51.6896,51.6972,26100.0
2015-04-01 15:05:00,67.48,67.48,67.32,67.32,55900.0,51.7126,51.7126,51.59,51.59,55900.0
2015-04-01 15:10:00,67.32,67.39,67.3,67.37,40000.0,51.59,51.6436,51.5746,51.6283,40000.0
2015-04-01 15:15:00,67.37,67.4,67.36,67.36,29100.0,51.6283,51.6513,51.6206,51.6206,29100.0
2015-04-01 15:20:00,67.37,67.42,67.37,67.4,29200.0,51.6283,51.6666,51.6283,51.6513,29200.0
2015-04-01 15:25:00,67.4,67.41,67.37,67.39,38200.0,51.6513,51.6589,51.6283,51.6436,38200.0
2015-04-01 15:30:00,67.39,67.44,67.36,67.44,29800.0,51.6436,51.6819,51.6206,51.6819,29800.0
2015-04-01 15:35:00,67.44,67.53,67.44,67.47,109100.0,51.6819,51.7509,51.6819,51.7049,109100.0
2015-04-01 15:40:00,67.47,67.48,67.33,67.38,88500.0,51.7049,51.7126,51.5976,51.6359,88500.0
2015-04-01 15:45:00,67.38,67.53,67.34,67.5,99000.0,51.6359,51.7509,51.6053,51.7279,99000.0
2015-04-01 15:50:00,67.51,67.52,67.49,67.5,174700.0,51.7356,51.7432,51.7202,51.7279,174700.0
2015-04-01 15:55:00,67.51,67.57,67.48,67.57,113800.0,51.7356,51.7815,51.7126,51.7815,113800.0
2015-04-02 09:30:00,67.38,67.57,66.98,67.46,43900.0,51.6359,51.7815,51.3294,51.6972,43900.0
2015-04-02 09:35:00,67.53,67.74,67.48,67.55,21400.0,51.7509,51.9118,51.7126,51.7662,21400.0
2015-04-02 09:40:00,67.61,67.75,67.59,67.63,7600.0,51.8122,51.9195,51.7969,51.8275,7600.0
2015-04-02 09:45:00,67.67,67.93,67.64,67.88,25500.0,51.8582,52.0574,51.8352,52.0191,25500.0
2015-04-02 09:50:00,67.91,68.09,67.83,67.91,53800.0,52.0421,52.18,51.9808,52.0421,53800.0
2015-04-02 09:55:00,67.9,67.9,67.76,67.8,16800.0,52.0344,52.0344,51.9271,51.9578,16800.0
2015-04-02 10:00:00,67.83,67.91,67.72,67.84,64700.0,51.9808,52.0421,51.8965,51.9884,64700.0
2015-04-02 10:05:00,67.85,67.89,67.78,67.84,19200.0,51.9961,52.0268,51.9425,51.9884,19200.0
2015-04-02 10:10:00,67.83,68.04,67.81,67.99,21500.0,51.9808,52.1417,51.9655,52.1034,21500.0
2015-04-02 10:15:00,67.99,68.0,67.91,67.98,9400.0,52.1034,52.1111,52.0421,52.0957,9400.0
2015-04-02 10:20:00,67.98,68.05,67.92,67.96,10700.0,52.0957,52.1494,52.0498,52.0804,10700.0
2015-04-02 10:25:00,67.95,68.0,67.88,67.97,19100.0,52.0727,52.1111,52.0191,52.0881,19100.0
2015-04-02 10:30:00,67.98,68.04,67.9,68.03,16300.0,52.0957,52.1417,52.0344,52.1341,16300.0
2015-04-02 10:35:00,68.04,68.17,68.02,68.13,25300.0,52.1417,52.2413,52.1264,52.2107,25300.0
2015-04-02 10:40:00,68.13,68.17,68.02,68.04,19500.0,52.2107,52.2413,52.1264,52.1417,19500.0
2015-04-02 10:45:00,68.03,68.12,68.02,68.09,21600.0,52.1341,52.203,52.1264,52.18,21600.0
2015-04-02 10:50:00,68.09,68.18,68.06,68.15,20200.0,52.18,52.249,52.157,52.226,20200.0
2015-04-02 10:55:00,68.15,68.18,68.12,68.13,10900.0,52.226,52.249,52.203,52.2107,10900.0
2015-04-02 11:00:00,68.13,68.17,68.06,68.16,25700.0,52.2107,52.2413,52.157,52.2337,25700.0
2015-04-02 11:05:00,68.16,68.27,68.14,68.27,41500.0,52.2337,52.318,52.2184,52.318,41500.0
2015-04-02 11:10:00,68.26,68.3,68.15,68.15,28900.0,52.3103,52.341,52.226,52.226,28900.0
2015-04-02 11:15:00,68.15,68.2,68.14,68.17,12500.0,52.226,52.2643,52.2184,52.2413,12500.0
2015-04-02 11:20:00,68.17,68.25,68.17,68.25,12800.0,52.2413,52.3026,52.2413,52.3026,12800.0
2015-04-02 11:25:00,68.24,68.24,68.1,68.11,7500.0,52.295,52.295,52.1877,52.1954,7500.0
2015-04-02 11:30:00,68.13,68.15,68.1,68.14,5300.0,52.2107,52.226,52.1877,52.2184,5300.0
2015-04-02 11:35:00,68.14,68.16,68.13,68.15,13200.0,52.2184,52.2337,52.2107,52.226,13200.0
2015-04-02 11:40:00,68.14,68.15,68.1,68.11,17500.0,52.2184,52.226,52.1877,52.1954,17500.0
2015-04-02 11:45:00,68.12,68.14,68.08,68.11,16800.0,52.203,52.2184,52.1724,52.1954,16800.0
2015-04-02 11:50:00,68.11,68.12,68.03,68.03,16700.0,52.1954,52.203,52.1341,52.1341,16700.0
2015-04-02 11:55:00,68.02,68.07,68.01,68.01,12800.0,52.1264,52.1647,52.1187,52.1187,12800.0
2015-04-02 12:00:00,68.0,68.0,67.94,67.96,12800.0,52.1111,52.1111,52.0651,52.0804,12800.0
2015-04-02 12:05:00,67.96,67.97,67.89,67.95,17500.0,52.0804,52.0881,52.0268,52.0727,17500.0
2015-04-02 12:10:00,67.94,67.96,67.9,67.91,13000.0,52.0651,52.0804,52.0344,52.0421,13000.0
2015-04-02 12:15:00,67.91,67.99,67.9,67.95,12900.0,52.0421,52.1034,52.0344,52.0727,12900.0
2015-04-02 12:20:00,67.97,67.97,67.91,67.95,8500.0,52.0881,52.0881,52.0421,52.0727,8500.0
2015-04-02 12:25:00,67.95,68.0,67.94,67.96,13200.0,52.0727,52.1111,52.0651,52.0804,13200.0
2015-04-02 12:30:00,67.96,67.99,67.95,67.98,10900.0,52.0804,52.1034,52.0727,52.0957,10900.0
2015-04-02 12:35:00,67.98,68.03,67.97,68.0,9800.0,52.0957,52.1341,52.0881,52.1111,9800.0
2015-04-02 12:40:00,68.01,68.01,67.97,67.99,11500.0,52.1187,52.1187,52.0881,52.1034,11500.0
2015-04-02 12:45:00,67.98,67.99,67.91,67.94,16800.0,52.0957,52.1034,52.0421,52.0651,16800.0
2015-04-02 12:50:00,67.94,67.94,67.91,67.93,15200.0,52.0651,52.0651,52.0421,52.0574,15200.0
2015-04-02 12:55:00,67.94,67.94,67.9,67.91,6600.0,52.0651,52.0651,52.0344,52.0421,6600.0
2015-04-02 13:00:00,67.92,67.92,67.82,67.84,22700.0,52.0498,52.0498,51.9731,51.9884,22700.0
2015-04-02 13:05:00,67.84,67.86,67.75,67.84,53800.0,51.9884,52.0038,51.9195,51.9884,53800.0
2015-04-02 13:10:00,67.84,67.86,67.81,67.84,10000.0,51.9884,52.0038,51.9655,51.9884,10000.0
2015-04-02 13:15:00,67.84,67.93,67.84,67.9,27500.0,51.9884,52.0574,51.9884,52.0344,27500.0
2015-04-02 13:20:00,67.9,67.92,67.88,67.92,17000.0,52.0344,52.0498,52.0191,52.0498,17000.0
2015-04-02 13:25:00,67.92,67.92,67.84,67.86,19200.0,52.0498,52.0498,51.9884,52.0038,19200.0
2015-04-02 13:30:00,67.87,67.91,67.84,67.89,18500.0,52.0114,52.0421,51.9884,52.0268,18500.0
2015-04-02 13:35:00,67.89,67.89,67.84,67.85,14100.0,52.0268,52.0268,51.9884,51.9961,14100.0
2015-04-02 13:40:00,67.86,67.87,67.77,67.78,20900.0,52.0038,52.0114,51.9348,51.9425,20900.0
2015-04-02 13:45:00,67.77,67.84,67.74,67.83,18800.0,51.9348,51.9884,51.9118,51.9808,18800.0
2015-04-02 13:50:00,67.84,67.87,67.82,67.87,12000.0,51.9884,52.0114,51.9731,52.0114,12000.0
2015-04-02 13:55:00,67.88,67.9,67.84,67.86,12700.0,52.0191,52.0344,51.9884,52.0038,12700.0
2015-04-02 14:00:00,67.86,67.87,67.78,67.78,13200.0,52.0038,52.0114,51.9425,51.9425,13200.0
2015-04-02 14:05:00,67.78,67.89,67.78,67.87,14300.0,51.9425,52.0268,51.9425,52.0114,14300.0
2015-04-02 14:10:00,67.88,67.89,67.82,67.84,15500.0,52.0191,52.0268,51.9731,51.9884,15500.0
2015-04-02 14:15:00,67.83,67.92,67.82,67.91,11100.0,51.9808,52.0498,51.9731,52.0421,11100.0
2015-04-02 14:20:00,67.91,67.91,67.86,67.9,11200.0,52.0421,52.0421,52.0038,52.0344,11200.0
2015-04-02 14:25:00,67.91,67.91,67.87,67.87,9900.0,52.0421,52.0421,52.0114,52.0114,9900.0
2015-04-02 14:30:00,67.86,67.87,67.82,67.84,16100.0,52.0038,52.0114,51.9731,51.9884,16100.0
2015-04-02 14:35:00,67.84,67.84,67.76,67.77,26600.0,51.9884,51.9884,51.9271,51.9348,26600.0
2015-04-02 14:40:00,67.78,67.8,67.68,67.7,39100.0,51.9425,51.9578,51.8658,51.8812,39100.0
2015-04-02 14:45:00,67.7,67.71,67.61,67.7,12500.0,51.8812,51.8888,51.8122,51.8812,12500.0
2015-04-02 14:50:00,67.7,67.7,67.62,67.66,13400.0,51.8812,51.8812,51.8199,51.8505,13400.0
2015-04-02 14:55:00,67.66,67.68,67.62,67.64,33500.0,51.8505,51.8658,51.8199,51.8352,33500.0
2015-04-02 15:00:00,67.63,67.66,67.63,67.64,50700.0,51.8275,51.8505,51.8275,51.8352,50700.0
2015-04-02 15:05:00,67.65,67.67,67.6,67.64,13500.0,51.8428,51.8582,51.8045,51.8352,13500.0
2015-04-02 15:10:00,67.64,67.65,67.56,67.58,31000.0,51.8352,51.8428,51.7739,51.7892,31000.0
2015-04-02 15:15:00,67.56,67.61,67.56,67.59,30100.0,51.7739,51.8122,51.7739,51.7969,30100.0
2015-04-02 15:20:00,67.59,67.64,67.58,67.64,15600.0,51.7969,51.8352,51.7892,51.8352,15600.0
2015-04-02 15:25:00,67.65,67.74,67.65,67.7,28700.0,51.8428,51.9118,51.8428,51.8812,28700.0
2015-04-02 15:30:00,67.71,67.71,67.67,67.68,22800.0,51.8888,51.8888,51.8582,51.8658,22800.0
2015-04-02 15:35:00,67.69,67.77,67.69,67.76,30000.0,51.8735,51.9348,51.8735,51.9271,30000.0
2015-04-02 15:40:00,67.75,67.75,67.7,67.72,17900.0,51.9195,51.9195,51.8812,51.8965,17900.0
2015-04-02 15:45:00,67.73,67.79,67.73,67.77,45100.0,51.9042,51.9501,51.9042,51.9348,45100.0
2015-04-02 15:50:00,67.76,67.77,67.71,67.71,42600.0,51.9271,51.9348,51.8888,51.8888,42600.0
2015-04-02 15:55:00,67.72,67.75,67.66,67.66,74300.0,51.8965,51.9195,51.8505,51.8505,74300.0
2015-04-06 09:30:00,67.02,67.29,66.95,67.21,51400.0,51.3601,51.567,51.3064,51.5057,51400.0
2015-04-06 09:35:00,67.21,67.5,67.18,67.49,25100.0,51.5057,51.7279,51.4827,51.7202,25100.0
2015-04-06 09:40:00,67.5,67.79,67.5,67.75,10300.0,51.7279,51.9501,51.7279,51.9195,10300.0
2015-04-06 09:45:00,67.75,67.83,67.71,67.77,51600.0,51.9195,51.9808,51.8888,51.9348,51600.0
2015-04-06 09:50:00,67.78,67.82,67.74,67.81,7700.0,51.9425,51.9731,51.9118,51.9655,7700.0
2015-04-06 09:55:00,67.82,67.86,67.74,67.77,10500.0,51.9731,52.0038,51.9118,51.9348,10500.0
2015-04-06 10:00:00,67.76,67.86,67.64,67.85,24300.0,51.9271,52.0038,51.8352,51.9961,24300.0
2015-04-06 10:05:00,67.86,67.9,67.8,67.81,21100.0,52.0038,52.0344,51.9578,51.9655,21100.0
2015-04-06 10:10:00,67.82,67.9,67.82,67.87,13100.0,51.9731,52.0344,51.9731,52.0114,13100.0
2015-04-06 10:15:00,67.9,67.9,67.82,67.85,17500.0,52.0344,52.0344,51.9731,51.9961,17500.0
2015-04-06 10:20:00,67.85,68.08,67.85,68.04,23700.0,51.9961,52.1724,51.9961,52.1417,23700.0
2015-04-06 10:25:00,68.03,68.14,68.01,68.11,8300.0,52.1341,52.2184,52.1187,52.1954,8300.0
2015-04-06 10:30:00,68.13,68.32,68.13,68.26,18500.0,52.2107,52.3563,52.2107,52.3103,18500.0
2015-04-06 10:35:00,68.26,68.35,68.26,68.32,12500.0,52.3103,52.3793,52.3103,52.3563,12500.0
2015-04-06 10:40:00,68.32,68.33,68.27,68.31,5200.0,52.3563,52.364,52.318,52.3486,5200.0
2015-04-06 10:45:00,68.3,68.38,68.26,68.3,14200.0,52.341,52.4023,52.3103,52.341,14200.0
2015-04-06 10:50:00,68.29,68.41,68.28,68.39,14500.0,52.3333,52.4253,52.3256,52.4099,14500.0
2015-04-06 10:55:00,68.43,68.53,68.39,68.47,18800.0,52.4406,52.5172,52.4099,52.4712,18800.0
2015-04-06 11:00:00,68.48,68.65,68.48,68.57,20800.0,52.4789,52.6092,52.4789,52.5479,20800.0
2015-04-06 11:05:00,68.57,68.65,68.55,68.64,11700.0,52.5479,52.6092,52.5325,52.6015,11700.0
2015-04-06 11:10:00,68.65,68.7,68.61,68.67,16000.0,52.6092,52.6475,52.5785,52.6245,16000.0
2015-04-06 11:15:00,68.69,68.7,68.63,68.66,13400.0,52.6398,52.6475,52.5939,52.6168,13400.0
2015-04-06 11:20:00,68.66,68.68,68.62,68.66,5200.0,52.6168,52.6322,52.5862,52.6168,5200.0
2015-04-06 11:25:00,68.68,68.75,68.67,68.72,7700.0,52.6322,52.6858,52.6245,52.6628,7700.0
2015-04-06 11:30:00,68.72,68.82,68.71,68.79,17600.0,52.6628,52.7395,52.6552,52.7165,17600.0
2015-04-06 11:35:00,68.79,68.83,68.75,68.83,11900.0,52.7165,52.7471,52.6858,52.7471,11900.0
2015-04-06 11:40:00,68.83,68.87,68.79,68.85,8500.0,52.7471,52.7778,52.7165,52.7625,8500.0
2015-04-06 11:45:00,68.86,68.98,68.86,68.91,31500.0,52.7701,52.8621,52.7701,52.8084,31500.0
2015-04-06 11:50:00,68.91,68.97,68.9,68.95,12200.0,52.8084,52.8544,52.8008,52.8391,12200.0
2015-04-06 11:55:00,68.94,68.98,68.91,68.97,19300.0,52.8314,52.8621,52.8084,52.8544,19300.0
2015-04-06 12:00:00,68.96,69.0,68.95,68.97,18400.0,52.8467,52.8774,52.8391,52.8544,18400.0
2015-04-06 12:05:00,68.98,68.98,68.91,68.91,27300.0,52.8621,52.8621,52.8084,52.8084,27300.0
2015-04-06 12:10:00,68.91,68.95,68.86,68.91,29200.0,52.8084,52.8391,52.7701,52.8084,29200.0
2015-04-06 12:15:00,68.9,68.97,68.87,68.95,27900.0,52.8008,52.8544,52.7778,52.8391,27900.0
2015-04-06 12:20:00,68.95,68.99,68.9,68.96,29400.0,52.8391,52.8697,52.8008,52.8467,29400.0
2015-04-06 12:25:00,68.95,69.0,68.95,68.97,35900.0,52.8391,52.8774,52.8391,52.8544,35900.0
2015-04-06 12:30:00,68.97,68.99,68.94,68.96,35200.0,52.8544,52.8697,52.8314,52.8467,35200.0
2015-04-06 12:35:00,68.95,69.0,68.94,68.98,14000.0,52.8391,52.8774,52.8314,52.8621,14000.0
2015-04-06 12:40:00,68.98,69.11,68.98,69.11,45300.0,52.8621,52.9617,52.8621,52.9617,45300.0
2015-04-06 12:45:00,69.1,69.19,69.1,69.14,22800.0,52.954,53.023,52.954,52.9847,22800.0
2015-04-06 12:50:00,69.13,69.14,69.09,69.1,18800.0,52.977,52.9847,52.9464,52.954,18800.0
2015-04-06 12:55:00,69.1,69.25,69.09,69.24,17500.0,52.954,53.069,52.9464,53.0613,17500.0
2015-04-06 13:00:00,69.23,69.24,69.16,69.18,12000.0,53.0537,53.0613,53.0,53.0153,12000.0
2015-04-06 13:05:00,69.17,69.19,69.15,69.19,5300.0,53.0077,53.023,52.9924,53.023,5300.0
2015-04-06 13:10:00,69.18,69.23,69.17,69.22,9000.0,53.0153,53.0537,53.0077,53.046,9000.0
2015-04-06 13:15:00,69.23,69.24,69.2,69.24,9000.0,53.0537,53.0613,53.0307,53.0613,9000.0
2015-04-06 13:20:00,69.25,69.27,69.2,69.26,14200.0,53.069,53.0843,53.0307,53.0766,14200.0
2015-04-06 13:25:00,69.27,69.28,69.23,69.27,7100.0,53.0843,53.092,53.0537,53.0843,7100.0
2015-04-06 13:30:00,69.28,69.32,69.22,69.22,13500.0,53.092,53.1226,53.046,53.046,13500.0
2015-04-06 13:35:00,69.23,69.23,69.18,69.19,7900.0,53.0537,53.0537,53.0153,53.023,7900.0
2015-04-06 13:40:00,69.18,69.22,69.18,69.18,6500.0,53.0153,53.046,53.0153,53.0153,6500.0
2015-04-06 13:45:00,69.19,69.21,69.18,69.21,8800.0,53.023,53.0383,53.0153,53.0383,8800.0
2015-04-06 13:50:00,69.2,69.29,69.2,69.28,26400.0,53.0307,53.0996,53.0307,53.092,26400.0
2015-04-06 13:55:00,69.27,69.36,69.25,69.36,24400.0,53.0843,53.1533,53.069,53.1533,24400.0
2015-04-06 14:00:00,69.36,69.36,69.32,69.32,10600.0,53.1533,53.1533,53.1226,53.1226,10600.0
2015-04-06 14:05:00,69.33,69.33,69.23,69.23,13500.0,53.1303,53.1303,53.0537,53.0537,13500.0
2015-04-06 14:10:00,69.23,69.24,69.19,69.2,28600.0,53.0537,53.0613,53.023,53.0307,28600.0
2015-04-06 14:15:00,69.2,69.27,69.2,69.26,12000.0,53.0307,53.0843,53.0307,53.0766,12000.0
2015-04-06 14:20:00,69.26,69.26,69.2,69.23,44300.0,53.0766,53.0766,53.0307,53.0537,44300.0
2015-04-06 14:25:00,69.22,69.25,69.21,69.24,8400.0,53.046,53.069,53.0383,53.0613,8400.0
2015-04-06 14:30:00,69.25,69.25,69.22,69.24,7400.0,53.069,53.069,53.046,53.0613,7400.0
2015-04-06 14:35:00,69.24,69.25,69.21,69.21,10600.0,53.0613,53.069,53.0383,53.0383,10600.0
2015-04-06 14:40:00,69.21,69.24,69.2,69.22,19900.0,53.0383,53.0613,53.0307,53.046,19900.0
2015-04-06 14:45:00,69.22,69.22,69.19,69.2,16500.0,53.046,53.046,53.023,53.0307,16500.0
2015-04-06 14:50:00,69.2,69.21,69.17,69.17,20400.0,53.0307,53.0383,53.0077,53.0077,20400.0
2015-04-06 14:55:00,69.19,69.25,69.18,69.22,34100.0,53.023,53.069,53.0153,53.046,34100.0
2015-04-06 15:00:00,69.23,69.27,69.21,69.26,34900.0,53.0537,53.0843,53.0383,53.0766,34900.0
2015-04-06 15:05:00,69.25,69.27,69.1,69.12,24700.0,53.069,53.0843,52.954,52.9694,24700.0
2015-04-06 15:10:00,69.13,69.16,69.12,69.14,13300.0,52.977,53.0,52.9694,52.9847,13300.0
2015-04-06 15:15:00,69.15,69.15,69.07,69.07,44400.0,52.9924,52.9924,52.931,52.931,44400.0
2015-04-06 15:20:00,69.08,69.11,68.99,69.0,30600.0,52.9387,52.9617,52.8697,52.8774,30600.0
2015-04-06 15:25:00,69.01,69.02,68.94,68.95,41300.0,52.8851,52.8927,52.8314,52.8391,41300.0
2015-04-06 15:30:00,68.93,68.99,68.93,68.96,53300.0,52.8238,52.8697,52.8238,52.8467,53300.0
2015-04-06 15:35:00,68.97,68.99,68.96,68.96,35700.0,52.8544,52.8697,52.8467,52.8467,35700.0
2015-04-06 15:40:00,68.96,68.98,68.9,68.94,47400.0,52.8467,52.8621,52.8008,52.8314,47400.0
2015-04-06 15:45:00,68.95,68.98,68.9,68.9,79500.0,52.8391,52.8621,52.8008,52.8008,79500.0
2015-04-06 15:50:00,68.91,68.97,68.89,68.95,59100.0,52.8084,52.8544,52.7931,52.8391,59100.0
2015-04-06 15:55:00,68.95,69.01,68.91,68.92,115400.0,52.8391,52.8851,52.8084,52.8161,115400.0
2015-04-07 09:30:00,68.57,68.59,68.39,68.39,38900.0,52.5479,52.5632,52.4099,52.4099,38900.0
2015-04-07 09:35:00,68.38,68.5,68.35,68.42,21800.0,52.4023,52.4942,52.3793,52.4329,21800.0
2015-04-07 09:40:00,68.42,68.68,68.39,68.65,25100.0,52.4329,52.6322,52.4099,52.6092,25100.0
2015-04-07 09:45:00,68.65,68.84,68.63,68.65,21100.0,52.6092,52.7548,52.5939,52.6092,21100.0
2015-04-07 09:50:00,68.63,68.65,68.59,68.65,38400.0,52.5939,52.6092,52.5632,52.6092,38400.0
2015-04-07 09:55:00,68.64,68.79,68.56,68.56,24700.0,52.6015,52.7165,52.5402,52.5402,24700.0
2015-04-07 10:00:00,68.54,68.58,68.43,68.44,19500.0,52.5249,52.5555,52.4406,52.4483,19500.0
2015-04-07 10:05:00,68.45,68.49,68.37,68.47,21400.0,52.4559,52.4866,52.3946,52.4712,21400.0
2015-04-07 10:10:00,68.46,68.75,68.41,68.68,82200.0,52.4636,52.6858,52.4253,52.6322,82200.0
2015-04-07 10:15:00,68.67,69.06,68.62,68.84,65000.0,52.6245,52.9234,52.5862,52.7548,65000.0
2015-04-07 10:20:00,68.83,68.92,68.81,68.87,13400.0,52.7471,52.8161,52.7318,52.7778,13400.0
2015-04-07 10:25:00,68.88,69.01,68.88,68.92,38500.0,52.7854,52.8851,52.7854,52.8161,38500.0
2015-04-07 10:30:00,68.9,69.05,68.9,69.03,43000.0,52.8008,52.9157,52.8008,52.9004,43000.0
2015-04-07 10:35:00,69.02,69.08,69.02,69.05,25300.0,52.8927,52.9387,52.8927,52.9157,25300.0
2015-04-07 10:40:00,69.04,69.06,68.91,68.92,13400.0,52.9081,52.9234,52.8084,52.8161,13400.0
2015-04-07 10:45:00,68.92,69.01,68.89,68.89,9200.0,52.8161,52.8851,52.7931,52.7931,9200.0
2015-04-07 10:50:00,68.89,68.9,68.79,68.83,10500.0,52.7931,52.8008,52.7165,52.7471,10500.0
2015-04-07 10:55:00,68.82,68.83,68.76,68.76,6700.0,52.7395,52.7471,52.6935,52.6935,6700.0
2015-04-07 11:00:00,68.79,68.79,68.72,68.72,18800.0,52.7165,52.7165,52.6628,52.6628,18800.0
2015-04-07 11:05:00,68.73,68.78,68.71,68.72,11100.0,52.6705,52.7088,52.6552,52.6628,11100.0
2015-04-07 11:10:00,68.72,68.74,68.69,68.73,11000.0,52.6628,52.6782,52.6398,52.6705,11000.0
2015-04-07 11:15:00,68.72,68.73,68.66,68.66,8900.0,52.6628,52.6705,52.6168,52.6168,8900.0
2015-04-07 11:20:00,68.65,68.71,68.64,68.7,12900.0,52.6092,52.6552,52.6015,52.6475,12900.0
2015-04-07 11:25:00,68.7,68.78,68.69,68.74,8400.0,52.6475,52.7088,52.6398,52.6782,8400.0
2015-04-07 11:30:00,68.75,68.84,68.75,68.77,18100.0,52.6858,52.7548,52.6858,52.7011,18100.0
2015-04-07 11:35:00,68.78,68.8,68.75,68.75,7600.0,52.7088,52.7241,52.6858,52.6858,7600.0
2015-04-07 11:40:00,68.74,68.75,68.73,68.73,10600.0,52.6782,52.6858,52.6705,52.6705,10600.0
2015-04-07 11:45:00,68.73,68.78,68.73,68.76,10900.0,52.6705,52.7088,52.6705,52.6935,10900.0
2015-04-07 11:50:00,68.76,68.81,68.75,68.79,8400.0,52.6935,52.7318,52.6858,52.7165,8400.0
2015-04-07 11:55:00,68.79,68.79,68.75,68.77,6500.0,52.7165,52.7165,52.6858,52.7011,6500.0
2015-04-07 12:00:00,68.77,68.8,68.77,68.8,7000.0,52.7011,52.7241,52.7011,52.7241,7000.0
2015-04-07 12:05:00,68.8,68.81,68.79,68.79,4700.0,52.7241,52.7318,52.7165,52.7165,4700.0
2015-04-07 12:10:00,68.79,68.83,68.76,68.83,11300.0,52.7165,52.7471,52.6935,52.7471,11300.0
2015-04-07 12:15:00,68.82,68.84,68.77,68.77,4100.0,52.7395,52.7548,52.7011,52.7011,4100.0
2015-04-07 12:20:00,68.79,68.8,68.77,68.77,6000.0,52.7165,52.7241,52.7011,52.7011,6000.0
2015-04-07 12:25:00,68.77,68.78,68.75,68.76,8100.0,52.7011,52.7088,52.6858,52.6935,8100.0
2015-04-07 12:30:00,68.77,68.77,68.74,68.77,9100.0,52.7011,52.7011,52.6782,52.7011,9100.0
2015-04-07 12:35:00,68.77,68.78,68.74,68.78,9100.0,52.7011,52.7088,52.6782,52.7088,9100.0
2015-04-07 12:40:00,68.78,68.78,68.74,68.74,10800.0,52.7088,52.7088,52.6782,52.6782,10800.0
2015-04-07 12:45:00,68.73,68.73,68.69,68.71,12500.0,52.6705,52.6705,52.6398,52.6552,12500.0
2015-04-07 12:50:00,68.71,68.74,68.68,68.74,7300.0,52.6552,52.6782,52.6322,52.6782,7300.0
2015-04-07 12:55:00,68.72,68.75,68.72,68.73,5200.0,52.6628,52.6858,52.6628,52.6705,5200.0
2015-04-07 13:00:00,68.72,68.77,68.71,68.76,12100.0,52.6628,52.7011,52.6552,52.6935,12100.0
2015-04-07 13:05:00,68.77,68.79,68.74,68.75,9000.0,52.7011,52.7165,52.6782,52.6858,9000.0
2015-04-07 13:10:00,68.75,68.76,68.7,68.74,5300.0,52.6858,52.6935,52.6475,52.6782,5300.0
2015-04-07 13:15:00,68.74,68.77,68.73,68.76,8100.0,52.6782,52.7011,52.6705,52.6935,8100.0
2015-04-07 13:20:00,68.76,68.78,68.75,68.76,9000.0,52.6935,52.7088,52.6858,52.6935,9000.0
2015-04-07 13:25:00,68.76,68.78,68.71,68.78,14400.0,52.6935,52.7088,52.6552,52.7088,14400.0
2015-04-07 13:30:00,68.78,68.78,68.76,68.76,4000.0,52.7088,52.7088,52.6935,52.6935,4000.0
2015-04-07 13:35:00,68.76,68.77,68.74,68.74,11100.0,52.6935,52.7011,52.6782,52.6782,11100.0
2015-04-07 13:40:00,68.75,68.78,68.73,68.73,10700.0,52.6858,52.7088,52.6705,52.6705,10700.0
2015-04-07 13:45:00,68.74,68.74,68.66,68.67,8200.0,52.6782,52.6782,52.6168,52.6245,8200.0
2015-04-07 13:50:00,68.67,68.67,68.64,68.65,14600.0,52.6245,52.6245,52.6015,52.6092,14600.0
2015-04-07 13:55:00,68.65,68.65,68.61,68.65,6500.0,52.6092,52.6092,52.5785,52.6092,6500.0
2015-04-07 14:00:00,68.65,68.67,68.64,68.66,4500.0,52.6092,52.6245,52.6015,52.6168,4500.0
2015-04-07 14:05:00,68.67,68.7,68.66,68.67,10800.0,52.6245,52.6475,52.6168,52.6245,10800.0
2015-04-07 14:10:00,68.67,68.7,68.66,68.69,6400.0,52.6245,52.6475,52.6168,52.6398,6400.0
2015-04-07 14:15:00,68.7,68.7,68.68,68.7,11800.0,52.6475,52.6475,52.6322,52.6475,11800.0
2015-04-07 14:20:00,68.7,68.73,68.68,68.69,12800.0,52.6475,52.6705,52.6322,52.6398,12800.0
2015-04-07 14:25:00,68.69,68.71,68.69,68.7,5300.0,52.6398,52.6552,52.6398,52.6475,5300.0
2015-04-07 14:30:00,68.7,68.72,68.69,68.72,10000.0,52.6475,52.6628,52.6398,52.6628,10000.0
2015-04-07 14:35:00,68.71,68.73,68.7,68.73,9400.0,52.6552,52.6705,52.6475,52.6705,9400.0
2015-04-07 14:40:00,68.73,68.73,68.69,68.72,12700.0,52.6705,52.6705,52.6398,52.6628,12700.0
2015-04-07 14:45:00,68.7,68.72,68.66,68.67,11200.0,52.6475,52.6628,52.6168,52.6245,11200.0
2015-04-07 14:50:00,68.67,68.67,68.63,68.67,9600.0,52.6245,52.6245,52.5939,52.6245,9600.0
2015-04-07 14:55:00,68.66,68.7,68.65,68.69,13800.0,52.6168,52.6475,52.6092,52.6398,13800.0
2015-04-07 15:00:00,68.69,68.69,68.67,68.68,12900.0,52.6398,52.6398,52.6245,52.6322,12900.0
2015-04-07 15:05:00,68.68,68.69,68.65,68.65,22300.0,52.6322,52.6398,52.6092,52.6092,22300.0
2015-04-07 15:10:00,68.64,68.65,68.62,68.65,19000.0,52.6015,52.6092,52.5862,52.6092,19000.0
2015-04-07 15:15:00,68.66,68.71,68.64,68.7,17700.0,52.6168,52.6552,52.6015,52.6475,17700.0
2015-04-07 15:20:00,68.7,68.72,68.6,68.61,34400.0,52.6475,52.6628,52.5709,52.5785,34400.0
2015-04-07 15:25:00,68.61,68.65,68.59,68.65,15500.0,52.5785,52.6092,52.5632,52.6092,15500.0
2015-04-07 15:30:00,68.65,68.69,68.63,68.64,31000.0,52.6092,52.6398,52.5939,52.6015,31000.0
2015-04-07 15:35:00,68.63,68.64,68.52,68.55,29200.0,52.5939,52.6015,52.5096,52.5325,29200.0
2015-04-07 15:40:00,68.55,68.58,68.49,68.56,34100.0,52.5325,52.5555,52.4866,52.5402,34100.0
2015-04-07 15:45:00,68.57,68.62,68.55,68.57,39800.0,52.5479,52.5862,52.5325,52.5479,39800.0
2015-04-07 15:50:00,68.57,68.57,68.49,68.54,64000.0,52.5479,52.5479,52.4866,52.5249,64000.0
2015-04-07 15:55:00,68.54,68.59,68.53,68.54,81600.0,52.5249,52.5632,52.5172,52.5249,81600.0
2015-04-08 09:30:00,68.21,68.34,68.02,68.26,56800.0,52.272,52.3716,52.1264,52.3103,56800.0
2015-04-08 09:35:00,68.28,68.39,68.05,68.12,44100.0,52.3256,52.4099,52.1494,52.203,44100.0
2015-04-08 09:40:00,68.11,68.24,67.93,68.22,44300.0,52.1954,52.295,52.0574,52.2797,44300.0
2015-04-08 09:45:00,68.25,68.49,68.21,68.46,32700.0,52.3026,52.4866,52.272,52.4636,32700.0
2015-04-08 09:50:00,68.48,68.5,68.3,68.36,23600.0,52.4789,52.4942,52.341,52.3869,23600.0
2015-04-08 09:55:00,68.37,68.38,68.25,68.26,29100.0,52.3946,52.4023,52.3026,52.3103,29100.0
2015-04-08 10:00:00,68.28,68.43,68.28,68.4,14200.0,52.3256,52.4406,52.3256,52.4176,14200.0
2015-04-08 10:05:00,68.4,68.48,68.39,68.42,22100.0,52.4176,52.4789,52.4099,52.4329,22100.0
2015-04-08 10:10:00,68.42,68.45,68.4,68.42,18000.0,52.4329,52.4559,52.4176,52.4329,18000.0
2015-04-08 10:15:00,68.42,68.46,68.35,68.39,26400.0,52.4329,52.4636,52.3793,52.4099,26400.0
2015-04-08 10:20:00,68.4,68.42,68.33,68.42,19400.0,52.4176,52.4329,52.364,52.4329,19400.0
2015-04-08 10:25:00,68.44,68.44,68.29,68.31,9700.0,52.4483,52.4483,52.3333,52.3486,9700.0
2015-04-08 10:30:00,68.3,68.31,68.12,68.14,20600.0,52.341,52.3486,52.203,52.2184,20600.0
2015-04-08 10:35:00,68.14,68.14,68.01,68.04,21100.0,52.2184,52.2184,52.1187,52.1417,21100.0
2015-04-08 10:40:00,68.02,68.02,67.79,67.88,39900.0,52.1264,52.1264,51.9501,52.0191,39900.0
2015-04-08 10:45:00,67.9,67.92,67.81,67.85,27100.0,52.0344,52.0498,51.9655,51.9961,27100.0
2015-04-08 10:50:00,67.83,67.89,67.8,67.89,16600.0,51.9808,52.0268,51.9578,52.0268,16600.0
2015-04-08 10:55:00,67.89,68.06,67.87,68.05,23300.0,52.0268,52.157,52.0114,52.1494,23300.0
2015-04-08 11:00:00,68.06,68.13,68.03,68.1,20600.0,52.157,52.2107,52.1341,52.1877,20600.0
2015-04-08 11:05:00,68.12,68.17,68.1,68.17,6700.0,52.203,52.2413,52.1877,52.2413,6700.0
2015-04-08 11:10:00,68.17,68.2,68.12,68.13,12900.0,52.2413,52.2643,52.203,52.2107,12900.0
2015-04-08 11:15:00,68.13,68.23,68.11,68.22,11900.0,52.2107,52.2873,52.1954,52.2797,11900.0
2015-04-08 11:20:00,68.2,68.22,68.14,68.16,23500.0,52.2643,52.2797,52.2184,52.2337,23500.0
2015-04-08 11:25:00,68.17,68.18,68.14,68.16,19000.0,52.2413,52.249,52.2184,52.2337,19000.0
2015-04-08 11:30:00,68.15,68.2,68.1,68.12,22000.0,52.226,52.2643,52.1877,52.203,22000.0
2015-04-08 11:35:00,68.08,68.17,68.08,68.17,24800.0,52.1724,52.2413,52.1724,52.2413,24800.0
2015-04-08 11:40:00,68.17,68.3,68.15,68.28,7500.0,52.2413,52.341,52.226,52.3256,7500.0
2015-04-08 11:45:00,68.29,68.3,68.25,68.27,8700.0,52.3333,52.341,52.3026,52.318,8700.0
2015-04-08 11:50:00,68.26,68.26,68.19,68.2,7600.0,52.3103,52.3103,52.2567,52.2643,7600.0
2015-04-08 11:55:00,68.2,68.21,68.16,68.16,5400.0,52.2643,52.272,52.2337,52.2337,5400.0
2015-04-08 12:00:00,68.17,68.21,68.14,68.14,11700.0,52.2413,52.272,52.2184,52.2184,11700.0
2015-04-08 12:05:00,68.15,68.3,68.14,68.3,21200.0,52.226,52.341,52.2184,52.341,21200.0
2015-04-08 12:10:00,68.31,68.36,68.29,68.34,11000.0,52.3486,52.3869,52.3333,52.3716,11000.0
2015-04-08 12:15:00,68.33,68.38,68.31,68.38,8400.0,52.364,52.4023,52.3486,52.4023,8400.0
2015-04-08 12:20:00,68.38,68.38,68.27,68.3,6700.0,52.4023,52.4023,52.318,52.341,6700.0
2015-04-08 12:25:00,68.28,68.28,68.19,68.21,2600.0,52.3256,52.3256,52.2567,52.272,2600.0
2015-04-08 12:30:00,68.19,68.23,68.17,68.22,5800.0,52.2567,52.2873,52.2413,52.2797,5800.0
2015-04-08 12:35:00,68.23,68.24,68.2,68.23,9700.0,52.2873,52.295,52.2643,52.2873,9700.0
2015-04-08 12:40:00,68.23,68.27,68.22,68.24,7600.0,52.2873,52.318,52.2797,52.295,7600.0
2015-04-08 12:45:00,68.24,68.27,68.24,68.24,9900.0,52.295,52.318,52.295,52.295,9900.0
2015-04-08 12:50:00,68.23,68.24,68.14,68.18,8500.0,52.2873,52.295,52.2184,52.249,8500.0
2015-04-08 12:55:00,68.18,68.19,68.16,68.18,5100.0,52.249,52.2567,52.2337,52.249,5100.0
2015-04-08 13:00:00,68.18,68.2,68.16,68.17,9700.0,52.249,52.2643,52.2337,52.2413,9700.0
2015-04-08 13:05:00,68.17,68.19,68.16,68.18,44100.0,52.2413,52.2567,52.2337,52.249,44100.0
2015-04-08 13:10:00,68.18,68.19,68.14,68.14,5400.0,52.249,52.2567,52.2184,52.2184,5400.0
2015-04-08 13:15:00,68.15,68.15,68.06,68.09,21700.0,52.226,52.226,52.157,52.18,21700.0
2015-04-08 13:20:00,68.11,68.13,68.09,68.11,13000.0,52.1954,52.2107,52.18,52.1954,13000.0
2015-04-08 13:25:00,68.12,68.13,68.09,68.09,16000.0,52.203,52.2107,52.18,52.18,16000.0
2015-04-08 13:30:00,68.09,68.14,68.08,68.12,6100.0,52.18,52.2184,52.1724,52.203,6100.0
2015-04-08 13:35:00,68.11,68.14,68.08,68.14,7400.0,52.1954,52.2184,52.1724,52.2184,7400.0
2015-04-08 13:40:00,68.13,68.13,68.05,68.11,10100.0,52.2107,52.2107,52.1494,52.1954,10100.0
2015-04-08 13:45:00,68.1,68.12,68.08,68.09,5800.0,52.1877,52.203,52.1724,52.18,5800.0
2015-04-08 13:50:00,68.09,68.15,68.07,68.14,5600.0,52.18,52.226,52.1647,52.2184,5600.0
2015-04-08 13:55:00,68.14,68.18,68.1,68.14,17900.0,52.2184,52.249,52.1877,52.2184,17900.0
2015-04-08 14:00:00,68.13,68.13,67.94,68.02,26700.0,52.2107,52.2107,52.0651,52.1264,26700.0
2015-04-08 14:05:00,68.01,68.08,67.8,67.81,17500.0,52.1187,52.1724,51.9578,51.9655,17500.0
2015-04-08 14:10:00,67.82,68.12,67.81,68.08,29400.0,51.9731,52.203,51.9655,52.1724,29400.0
2015-04-08 14:15:00,68.09,68.26,68.08,68.15,12900.0,52.18,52.3103,52.1724,52.226,12900.0
2015-04-08 14:20:00,68.16,68.27,68.16,68.18,25300.0,52.2337,52.318,52.2337,52.249,25300.0
2015-04-08 14:25:00,68.19,68.19,68.1,68.1,11800.0,52.2567,52.2567,52.1877,52.1877,11800.0
2015-04-08 14:30:00,68.12,68.14,68.09,68.11,17000.0,52.203,52.2184,52.18,52.1954,17000.0
2015-04-08 14:35:00,68.12,68.12,67.98,68.04,28900.0,52.203,52.203,52.0957,52.1417,28900.0
2015-04-08 14:40:00,68.02,68.07,67.96,68.07,37100.0,52.1264,52.1647,52.0804,52.1647,37100.0
2015-04-08 14:45:00,68.08,68.11,68.02,68.08,37200.0,52.1724,52.1954,52.1264,52.1724,37200.0
2015-04-08 14:50:00,68.11,68.12,67.93,67.93,8500.0,52.1954,52.203,52.0574,52.0574,8500.0
2015-04-08 14:55:00,67.95,67.97,67.9,67.95,12000.0,52.0727,52.0881,52.0344,52.0727,12000.0
2015-04-08 15:00:00,67.96,68.06,67.93,68.03,16600.0,52.0804,52.157,52.0574,52.1341,16600.0
2015-04-08 15:05:00,68.03,68.04,67.99,67.99,15100.0,52.1341,52.1417,52.1034,52.1034,15100.0
2015-04-08 15:10:00,67.99,68.04,67.93,67.93,19000.0,52.1034,52.1417,52.0574,52.0574,19000.0
2015-04-08 15:15:00,67.95,68.02,67.93,67.97,20000.0,52.0727,52.1264,52.0574,52.0881,20000.0
2015-04-08 15:20:00,67.98,68.03,67.93,67.98,31500.0,52.0957,52.1341,52.0574,52.0957,31500.0
2015-04-08 15:25:00,67.98,68.03,67.95,67.95,44600.0,52.0957,52.1341,52.0727,52.0727,44600.0
2015-04-08 15:30:00,67.95,68.05,67.94,68.04,32300.0,52.0727,52.1494,52.0651,52.1417,32300.0
2015-04-08 15:35:00,68.03,68.1,68.01,68.09,29000.0,52.1341,52.1877,52.1187,52.18,29000.0
2015-04-08 15:40:00,68.09,68.17,68.04,68.15,69300.0,52.18,52.2413,52.1417,52.226,69300.0
2015-04-08 15:45:00,68.16,68.16,68.06,68.06,39200.0,52.2337,52.2337,52.157,52.157,39200.0
2015-04-08 15:50:00,68.07,68.1,68.06,68.08,40900.0,52.1647,52.1877,52.157,52.1724,40900.0
2015-04-08 15:55:00,68.07,68.15,68.03,68.14,63300.0,52.1647,52.226,52.1341,52.2184,63300.0
2015-04-09 09:30:00,68.13,68.36,67.86,68.24,40900.0,52.2107,52.3869,52.0038,52.295,40900.0
2015-04-09 09:35:00,68.3,68.42,68.22,68.24,14300.0,52.341,52.4329,52.2797,52.295,14300.0
2015-04-09 09:40:00,68.24,68.26,68.09,68.12,11100.0,52.295,52.3103,52.18,52.203,11100.0
2015-04-09 09:45:00,68.12,68.3,68.11,68.18,21900.0,52.203,52.341,52.1954,52.249,21900.0
2015-04-09 09:50:00,68.19,68.19,67.96,68.01,24500.0,52.2567,52.2567,52.0804,52.1187,24500.0
2015-04-09 09:55:00,68.02,68.03,67.89,68.0,11500.0,52.1264,52.1341,52.0268,52.1111,11500.0
2015-04-09 10:00:00,68.02,68.18,68.02,68.11,18700.0,52.1264,52.249,52.1264,52.1954,18700.0
2015-04-09 10:05:00,68.11,68.11,67.9,67.97,22200.0,52.1954,52.1954,52.0344,52.0881,22200.0
2015-04-09 10:10:00,67.99,68.11,67.9,68.04,15800.0,52.1034,52.1954,52.0344,52.1417,15800.0
2015-04-09 10:15:00,68.02,68.04,67.84,67.85,12800.0,52.1264,52.1417,51.9884,51.9961,12800.0
2015-04-09 10:20:00,67.85,67.99,67.81,67.9,13200.0,51.9961,52.1034,51.9655,52.0344,13200.0
2015-04-09 10:25:00,67.89,68.01,67.89,68.01,17100.0,52.0268,52.1187,52.0268,52.1187,17100.0
2015-04-09 10:30:00,68.03,68.04,67.95,68.01,14200.0,52.1341,52.1417,52.0727,52.1187,14200.0
2015-04-09 10:35:00,68.01,68.01,67.9,67.91,12900.0,52.1187,52.1187,52.0344,52.0421,12900.0
2015-04-09 10:40:00,67.93,67.93,67.71,67.76,33100.0,52.0574,52.0574,51.8888,51.9271,33100.0
2015-04-09 10:45:00,67.76,67.79,67.69,67.72,12400.0,51.9271,51.9501,51.8735,51.8965,12400.0
2015-04-09 10:50:00,67.72,67.78,67.65,67.78,17500.0,51.8965,51.9425,51.8428,51.9425,17500.0
2015-04-09 10:55:00,67.78,67.91,67.76,67.91,22800.0,51.9425,52.0421,51.9271,52.0421,22800.0
2015-04-09 11:00:00,67.91,67.92,67.85,67.92,18800.0,52.0421,52.0498,51.9961,52.0498,18800.0
2015-04-09 11:05:00,67.9,67.9,67.85,67.86,13500.0,52.0344,52.0344,51.9961,52.0038,13500.0
2015-04-09 11:10:00,67.85,67.91,67.83,67.87,14700.0,51.9961,52.0421,51.9808,52.0114,14700.0
2015-04-09 11:15:00,67.87,67.87,67.8,67.83,27300.0,52.0114,52.0114,51.9578,51.9808,27300.0
2015-04-09 11:20:00,67.81,67.85,67.76,67.83,30500.0,51.9655,51.9961,51.9271,51.9808,30500.0
2015-04-09 11:25:00,67.83,67.89,67.81,67.87,26700.0,51.9808,52.0268,51.9655,52.0114,26700.0
2015-04-09 11:30:00,67.86,67.94,67.83,67.93,13800.0,52.0038,52.0651,51.9808,52.0574,13800.0
2015-04-09 11:35:00,67.91,67.96,67.88,67.9,29700.0,52.0421,52.0804,52.0191,52.0344,29700.0
2015-04-09 11:40:00,67.9,67.92,67.85,67.9,64900.0,52.0344,52.0498,51.9961,52.0344,64900.0
2015-04-09 11:45:00,67.9,67.93,67.88,67.9,23600.0,52.0344,52.0574,52.0191,52.0344,23600.0
2015-04-09 11:50:00,67.9,67.95,67.89,67.92,58600.0,52.0344,52.0727,52.0268,52.0498,58600.0
2015-04-09 11:55:00,67.91,67.97,67.9,67.97,17400.0,52.0421,52.0881,52.0344,52.0881,17400.0
2015-04-09 12:00:00,67.97,67.99,67.93,67.93,8900.0,52.0881,52.1034,52.0574,52.0574,8900.0
2015-04-09 12:05:00,67.94,67.94,67.92,67.93,9300.0,52.0651,52.0651,52.0498,52.0574,9300.0
2015-04-09 12:10:00,67.92,67.96,67.91,67.96,21300.0,52.0498,52.0804,52.0421,52.0804,21300.0
2015-04-09 12:15:00,67.97,68.09,67.94,68.08,22900.0,52.0881,52.18,52.0651,52.1724,22900.0
2015-04-09 12:20:00,68.07,68.12,68.05,68.1,22800.0,52.1647,52.203,52.1494,52.1877,22800.0
2015-04-09 12:25:00,68.11,68.15,68.11,68.15,14100.0,52.1954,52.226,52.1954,52.226,14100.0
2015-04-09 12:30:00,68.13,68.13,68.07,68.07,44400.0,52.2107,52.2107,52.1647,52.1647,44400.0
2015-04-09 12:35:00,68.08,68.1,68.06,68.07,8800.0,52.1724,52.1877,52.157,52.1647,8800.0
2015-04-09 12:40:00,68.06,68.06,68.02,68.03,15100.0,52.157,52.157,52.1264,52.1341,15100.0
2015-04-09 12:45:00,68.04,68.14,68.04,68.14,18500.0,52.1417,52.2184,52.1417,52.2184,18500.0
2015-04-09 12:50:00,68.13,68.19,68.11,68.17,12500.0,52.2107,52.2567,52.1954,52.2413,12500.0
2015-04-09 12:55:00,68.17,68.23,68.17,68.23,36600.0,52.2413,52.2873,52.2413,52.2873,36600.0
2015-04-09 13:00:00,68.23,68.28,68.18,68.21,28400.0,52.2873,52.3256,52.249,52.272,28400.0
2015-04-09 13:05:00,68.21,68.24,68.19,68.21,12000.0,52.272,52.295,52.2567,52.272,12000.0
2015-04-09 13:10:00,68.21,68.25,68.15,68.15,7800.0,52.272,52.3026,52.226,52.226,7800.0
2015-04-09 13:15:00,68.17,68.18,68.14,68.15,6900.0,52.2413,52.249,52.2184,52.226,6900.0
2015-04-09 13:20:00,68.16,68.2,68.12,68.2,11400.0,52.2337,52.2643,52.203,52.2643,11400.0
2015-04-09 13:25:00,68.2,68.22,68.16,68.18,6700.0,52.2643,52.2797,52.2337,52.249,6700.0
2015-04-09 13:30:00,68.19,68.21,68.14,68.19,14400.0,52.2567,52.272,52.2184,52.2567,14400.0
2015-04-09 13:35:00,68.19,68.21,68.17,68.21,21200.0,52.2567,52.272,52.2413,52.272,21200.0
2015-04-09 13:40:00,68.21,68.22,68.17,68.2,22600.0,52.272,52.2797,52.2413,52.2643,22600.0
2015-04-09 13:45:00,68.2,68.23,68.19,68.22,18000.0,52.2643,52.2873,52.2567,52.2797,18000.0
2015-04-09 13:50:00,68.22,68.23,68.18,68.19,9600.0,52.2797,52.2873,52.249,52.2567,9600.0
2015-04-09 13:55:00,68.19,68.21,68.17,68.2,13900.0,52.2567,52.272,52.2413,52.2643,13900.0
2015-04-09 14:00:00,68.2,68.2,68.17,68.17,22600.0,52.2643,52.2643,52.2413,52.2413,22600.0
2015-04-09 14:05:00,68.17,68.24,68.16,68.23,20800.0,52.2413,52.295,52.2337,52.2873,20800.0
2015-04-09 14:10:00,68.23,68.24,68.21,68.23,13200.0,52.2873,52.295,52.272,52.2873,13200.0
2015-04-09 14:15:00,68.23,68.23,68.19,68.2,13500.0,52.2873,52.2873,52.2567,52.2643,13500.0
2015-04-09 14:20:00,68.19,68.19,68.13,68.15,25100.0,52.2567,52.2567,52.2107,52.226,25100.0
2015-04-09 14:25:00,68.17,68.21,68.16,68.18,22900.0,52.2413,52.272,52.2337,52.249,22900.0
2015-04-09 14:30:00,68.18,68.23,68.16,68.21,26300.0,52.249,52.2873,52.2337,52.272,26300.0
2015-04-09 14:35:00,68.21,68.33,68.2,68.31,32800.0,52.272,52.364,52.2643,52.3486,32800.0
2015-04-09 14:40:00,68.31,68.37,68.3,68.36,28700.0,52.3486,52.3946,52.341,52.3869,28700.0
2015-04-09 14:45:00,68.35,68.4,68.35,68.37,52100.0,52.3793,52.4176,52.3793,52.3946,52100.0
2015-04-09 14:50:00,68.38,68.38,68.26,68.26,13500.0,52.4023,52.4023,52.3103,52.3103,13500.0
2015-04-09 14:55:00,68.26,68.31,68.25,68.27,24200.0,52.3103,52.3486,52.3026,52.318,24200.0
2015-04-09 15:00:00,68.28,68.38,68.27,68.37,27400.0,52.3256,52.4023,52.318,52.3946,27400.0
2015-04-09 15:05:00,68.37,68.37,68.32,68.35,21300.0,52.3946,52.3946,52.3563,52.3793,21300.0
2015-04-09 15:10:00,68.35,68.62,68.34,68.56,41200.0,52.3793,52.5862,52.3716,52.5402,41200.0
2015-04-09 15:15:00,68.56,68.56,68.47,68.52,25300.0,52.5402,52.5402,52.4712,52.5096,25300.0
2015-04-09 15:20:00,68.52,68.58,68.52,68.54,23600.0,52.5096,52.5555,52.5096,52.5249,23600.0
2015-04-09 15:25:00,68.53,68.68,68.5,68.68,39400.0,52.5172,52.6322,52.4942,52.6322,39400.0
2015-04-09 15:30:00,68.68,68.71,68.5,68.51,31200.0,52.6322,52.6552,52.4942,52.5019,31200.0
2015-04-09 15:35:00,68.5,68.52,68.46,68.47,37700.0,52.4942,52.5096,52.4636,52.4712,37700.0
2015-04-09 15:40:00,68.47,68.51,68.45,68.48,41200.0,52.4712,52.5019,52.4559,52.4789,41200.0
2015-04-09 15:45:00,68.47,68.48,68.38,68.44,62000.0,52.4712,52.4789,52.4023,52.4483,62000.0
2015-04-09 15:50:00,68.44,68.48,68.41,68.45,54900.0,52.4483,52.4789,52.4253,52.4559,54900.0
2015-04-09 15:55:00,68.44,68.58,68.42,68.53,159800.0,52.4483,52.5555,52.4329,52.5172,159800.0
2015-04-10 09:30:00,68.52,68.66,68.38,68.49,47800.0,52.5096,52.6168,52.4023,52.4866,47800.0
2015-04-10 09:35:00,68.48,68.53,68.26,68.37,210300.0,52.4789,52.5172,52.3103,52.3946,210300.0
2015-04-10 09:40:00,68.38,68.59,68.25,68.32,189300.0,52.4023,52.5632,52.3026,52.3563,189300.0
2015-04-10 09:45:00,68.31,68.31,68.09,68.11,9400.0,52.3486,52.3486,52.18,52.1954,9400.0
2015-04-10 09:50:00,68.12,68.33,68.12,68.25,86900.0,52.203,52.364,52.203,52.3026,86900.0
2015-04-10 09:55:00,68.25,68.26,68.14,68.16,18200.0,52.3026,52.3103,52.2184,52.2337,18200.0
2015-04-10 10:00:00,68.17,68.26,68.16,68.25,152100.0,52.2413,52.3103,52.2337,52.3026,152100.0
2015-04-10 10:05:00,68.23,68.35,68.21,68.34,18100.0,52.2873,52.3793,52.272,52.3716,18100.0
2015-04-10 10:10:00,68.34,68.34,68.26,68.31,13300.0,52.3716,52.3716,52.3103,52.3486,13300.0
2015-04-10 10:15:00,68.32,68.34,68.21,68.24,11500.0,52.3563,52.3716,52.272,52.295,11500.0
2015-04-10 10:20:00,68.23,68.33,68.23,68.3,10000.0,52.2873,52.364,52.2873,52.341,10000.0
2015-04-10 10:25:00,68.32,68.35,68.3,68.35,39800.0,52.3563,52.3793,52.341,52.3793,39800.0
2015-04-10 10:30:00,68.35,68.39,68.31,68.36,8400.0,52.3793,52.4099,52.3486,52.3869,8400.0
2015-04-10 10:35:00,68.36,68.5,68.36,68.5,20100.0,52.3869,52.4942,52.3869,52.4942,20100.0
2015-04-10 10:40:00,68.5,68.62,68.45,68.62,121400.0,52.4942,52.5862,52.4559,52.5862,121400.0
2015-04-10 10:45:00,68.62,68.65,68.56,68.58,9100.0,52.5862,52.6092,52.5402,52.5555,9100.0
2015-04-10 10:50:00,68.58,68.66,68.54,68.6,25000.0,52.5555,52.6168,52.5249,52.5709,25000.0
2015-04-10 10:55:00,68.6,68.67,68.57,68.65,11800.0,52.5709,52.6245,52.5479,52.6092,11800.0
2015-04-10 11:00:00,68.64,68.73,68.63,68.73,21800.0,52.6015,52.6705,52.5939,52.6705,21800.0
2015-04-10 11:05:00,68.72,68.76,68.7,68.76,16100.0,52.6628,52.6935,52.6475,52.6935,16100.0
2015-04-10 11:10:00,68.76,68.79,68.74,68.77,13300.0,52.6935,52.7165,52.6782,52.7011,13300.0
2015-04-10 11:15:00,68.77,68.78,68.72,68.74,12600.0,52.7011,52.7088,52.6628,52.6782,12600.0
2015-04-10 11:20:00,68.74,68.81,68.74,68.8,15600.0,52.6782,52.7318,52.6782,52.7241,15600.0
2015-04-10 11:25:00,68.79,68.82,68.76,68.8,9200.0,52.7165,52.7395,52.6935,52.7241,9200.0
2015-04-10 11:30:00,68.8,68.84,68.74,68.84,9000.0,52.7241,52.7548,52.6782,52.7548,9000.0
2015-04-10 11:35:00,68.83,68.97,68.83,68.97,17000.0,52.7471,52.8544,52.7471,52.8544,17000.0
2015-04-10 11:40:00,68.95,68.95,68.9,68.93,10700.0,52.8391,52.8391,52.8008,52.8238,10700.0
2015-04-10 11:45:00,68.92,68.93,68.8,68.8,11700.0,52.8161,52.8238,52.7241,52.7241,11700.0
2015-04-10 11:50:00,68.8,68.83,68.74,68.74,10600.0,52.7241,52.7471,52.6782,52.6782,10600.0
2015-04-10 11:55:00,68.74,68.78,68.74,68.78,6100.0,52.6782,52.7088,52.6782,52.7088,6100.0
2015-04-10 12:00:00,68.78,68.8,68.76,68.76,4200.0,52.7088,52.7241,52.6935,52.6935,4200.0
2015-04-10 12:05:00,68.76,68.81,68.75,68.8,5500.0,52.6935,52.7318,52.6858,52.7241,5500.0
2015-04-10 12:10:00,68.79,68.79,68.76,68.77,9800.0,52.7165,52.7165,52.6935,52.7011,9800.0
2015-04-10 12:15:00,68.76,68.77,68.73,68.73,6900.0,52.6935,52.7011,52.6705,52.6705,6900.0
2015-04-10 12:20:00,68.73,68.73,68.68,68.72,5800.0,52.6705,52.6705,52.6322,52.6628,5800.0
2015-04-10 12:25:00,68.72,68.75,68.7,68.72,10400.0,52.6628,52.6858,52.6475,52.6628,10400.0
2015-04-10 12:30:00,68.73,68.75,68.68,68.69,16800.0,52.6705,52.6858,52.6322,52.6398,16800.0
2015-04-10 12:35:00,68.68,68.7,68.66,68.67,53600.0,52.6322,52.6475,52.6168,52.6245,53600.0
2015-04-10 12:40:00,68.67,68.69,68.65,68.67,84600.0,52.6245,52.6398,52.6092,52.6245,84600.0
2015-04-10 12:45:00,68.68,68.69,68.65,68.68,10200.0,52.6322,52.6398,52.6092,52.6322,10200.0
2015-04-10 12:50:00,68.69,68.74,68.67,68.73,32900.0,52.6398,52.6782,52.6245,52.6705,32900.0
2015-04-10 12:55:00,68.73,68.81,68.73,68.8,12700.0,52.6705,52.7318,52.6705,52.7241,12700.0
2015-04-10 13:00:00,68.81,68.82,68.77,68.77,5400.0,52.7318,52.7395,52.7011,52.7011,5400.0
2015-04-10 13:05:00,68.79,68.82,68.78,68.8,5700.0,52.7165,52.7395,52.7088,52.7241,5700.0
2015-04-10 13:10:00,68.8,68.82,68.77,68.77,7900.0,52.7241,52.7395,52.7011,52.7011,7900.0
2015-04-10 13:15:00,68.76,68.76,68.72,68.74,9200.0,52.6935,52.6935,52.6628,52.6782,9200.0
2015-04-10 13:20:00,68.74,68.74,68.67,68.67,33100.0,52.6782,52.6782,52.6245,52.6245,33100.0
2015-04-10 13:25:00,68.67,68.7,68.65,68.68,4100.0,52.6245,52.6475,52.6092,52.6322,4100.0
2015-04-10 13:30:00,68.67,68.71,68.66,68.67,4800.0,52.6245,52.6552,52.6168,52.6245,4800.0
2015-04-10 13:35:00,68.67,68.69,68.67,68.67,7200.0,52.6245,52.6398,52.6245,52.6245,7200.0
2015-04-10 13:40:00,68.69,68.73,68.69,68.72,8500.0,52.6398,52.6705,52.6398,52.6628,8500.0
2015-04-10 13:45:00,68.71,68.81,68.71,68.8,11300.0,52.6552,52.7318,52.6552,52.7241,11300.0
2015-04-10 13:50:00,68.79,68.79,68.73,68.73,6100.0,52.7165,52.7165,52.6705,52.6705,6100.0
2015-04-10 13:55:00,68.74,68.76,68.73,68.76,3500.0,52.6782,52.6935,52.6705,52.6935,3500.0
2015-04-10 14:00:00,68.76,68.78,68.74,68.75,13200.0,52.6935,52.7088,52.6782,52.6858,13200.0
2015-04-10 14:05:00,68.74,68.78,68.71,68.76,14200.0,52.6782,52.7088,52.6552,52.6935,14200.0
2015-04-10 14:10:00,68.76,68.8,68.74,68.76,13100.0,52.6935,52.7241,52.6782,52.6935,13100.0
2015-04-10 14:15:00,68.77,68.79,68.72,68.73,7300.0,52.7011,52.7165,52.6628,52.6705,7300.0
2015-04-10 14:20:00,68.72,68.72,68.64,68.64,9200.0,52.6628,52.6628,52.6015,52.6015,9200.0
2015-04-10 14:25:00,68.65,68.69,68.65,68.67,8200.0,52.6092,52.6398,52.6092,52.6245,8200.0
2015-04-10 14:30:00,68.66,68.7,68.66,68.69,23900.0,52.6168,52.6475,52.6168,52.6398,23900.0
2015-04-10 14:35:00,68.67,68.77,68.66,68.76,43700.0,52.6245,52.7011,52.6168,52.6935,43700.0
2015-04-10 14:40:00,68.77,68.79,68.73,68.78,8800.0,52.7011,52.7165,52.6705,52.7088,8800.0
2015-04-10 14:45:00,68.79,68.8,68.76,68.78,15000.0,52.7165,52.7241,52.6935,52.7088,15000.0
2015-04-10 14:50:00,68.78,68.8,68.74,68.76,18000.0,52.7088,52.7241,52.6782,52.6935,18000.0
2015-04-10 14:55:00,68.76,68.8,68.72,68.72,13800.0,52.6935,52.7241,52.6628,52.6628,13800.0
2015-04-10 15:00:00,68.73,68.77,68.71,68.77,10000.0,52.6705,52.7011,52.6552,52.7011,10000.0
2015-04-10 15:05:00,68.77,68.78,68.73,68.76,8400.0,52.7011,52.7088,52.6705,52.6935,8400.0
2015-04-10 15:10:00,68.77,68.81,68.75,68.76,23500.0,52.7011,52.7318,52.6858,52.6935,23500.0
2015-04-10 15:15:00,68.76,68.76,68.66,68.67,26900.0,52.6935,52.6935,52.6168,52.6245,26900.0
2015-04-10 15:20:00,68.66,68.69,68.64,68.68,32600.0,52.6168,52.6398,52.6015,52.6322,32600.0
2015-04-10 15:25:00,68.67,68.67,68.59,68.65,37800.0,52.6245,52.6245,52.5632,52.6092,37800.0
2015-04-10 15:30:00,68.65,68.66,68.6,68.65,90600.0,52.6092,52.6168,52.5709,52.6092,90600.0
2015-04-10 15:35:00,68.66,68.68,68.64,68.65,42700.0,52.6168,52.6322,52.6015,52.6092,42700.0
2015-04-10 15:40:00,68.64,68.65,68.59,68.65,33500.0,52.6015,52.6092,52.5632,52.6092,33500.0
2015-04-10 15:45:00,68.66,68.67,68.63,68.65,39600.0,52.6168,52.6245,52.5939,52.6092,39600.0
2015-04-10 15:50:00,68.65,68.69,68.63,68.69,105800.0,52.6092,52.6398,52.5939,52.6398,105800.0
2015-04-10 15:55:00,68.69,68.71,68.65,68.69,90100.0,52.6398,52.6552,52.6092,52.6398,90100.0
2015-04-13 09:30:00,68.78,68.78,68.13,68.31,41900.0,52.7088,52.7088,52.2107,52.3486,41900.0
2015-04-13 09:35:00,68.32,68.32,68.03,68.11,25300.0,52.3563,52.3563,52.1341,52.1954,25300.0
2015-04-13 09:40:00,68.12,68.36,68.05,68.33,59000.0,52.203,52.3869,52.1494,52.364,59000.0
2015-04-13 09:45:00,68.34,68.34,68.21,68.26,21800.0,52.3716,52.3716,52.272,52.3103,21800.0
2015-04-13 09:50:00,68.24,68.3,68.22,68.29,48400.0,52.295,52.341,52.2797,52.3333,48400.0
2015-04-13 09:55:00,68.3,68.36,68.27,68.35,16900.0,52.341,52.3869,52.318,52.3793,16900.0
2015-04-13 10:00:00,68.36,68.47,68.35,68.41,21100.0,52.3869,52.4712,52.3793,52.4253,21100.0
2015-04-13 10:05:00,68.41,68.46,68.4,68.46,15900.0,52.4253,52.4636,52.4176,52.4636,15900.0
2015-04-13 10:10:00,68.46,68.7,68.44,68.67,22900.0,52.4636,52.6475,52.4483,52.6245,22900.0
2015-04-13 10:15:00,68.66,68.69,68.6,68.68,8800.0,52.6168,52.6398,52.5709,52.6322,8800.0
2015-04-13 10:20:00,68.65,68.74,68.6,68.66,26100.0,52.6092,52.6782,52.5709,52.6168,26100.0
2015-04-13 10:25:00,68.65,68.66,68.56,68.58,24800.0,52.6092,52.6168,52.5402,52.5555,24800.0
2015-04-13 10:30:00,68.57,68.65,68.55,68.63,12600.0,52.5479,52.6092,52.5325,52.5939,12600.0
2015-04-13 10:35:00,68.63,68.67,68.58,68.67,7700.0,52.5939,52.6245,52.5555,52.6245,7700.0
2015-04-13 10:40:00,68.66,68.68,68.6,68.61,11500.0,52.6168,52.6322,52.5709,52.5785,11500.0
2015-04-13 10:45:00,68.6,68.61,68.52,68.52,5900.0,52.5709,52.5785,52.5096,52.5096,5900.0
2015-04-13 10:50:00,68.53,68.61,68.53,68.6,7600.0,52.5172,52.5785,52.5172,52.5709,7600.0
2015-04-13 10:55:00,68.59,68.61,68.51,68.53,17300.0,52.5632,52.5785,52.5019,52.5172,17300.0
2015-04-13 11:00:00,68.53,68.54,68.51,68.51,10300.0,52.5172,52.5249,52.5019,52.5019,10300.0
2015-04-13 11:05:00,68.51,68.56,68.46,68.56,13700.0,52.5019,52.5402,52.4636,52.5402,13700.0
2015-04-13 11:10:00,68.56,68.58,68.47,68.55,11300.0,52.5402,52.5555,52.4712,52.5325,11300.0
2015-04-13 11:15:00,68.55,68.55,68.49,68.51,6900.0,52.5325,52.5325,52.4866,52.5019,6900.0
2015-04-13 11:20:00,68.49,68.51,68.44,68.47,14400.0,52.4866,52.5019,52.4483,52.4712,14400.0
2015-04-13 11:25:00,68.46,68.53,68.44,68.47,20600.0,52.4636,52.5172,52.4483,52.4712,20600.0
2015-04-13 11:30:00,68.47,68.53,68.47,68.53,12300.0,52.4712,52.5172,52.4712,52.5172,12300.0
2015-04-13 11:35:00,68.53,68.58,68.53,68.55,19700.0,52.5172,52.5555,52.5172,52.5325,19700.0
2015-04-13 11:40:00,68.57,68.64,68.53,68.63,18800.0,52.5479,52.6015,52.5172,52.5939,18800.0
2015-04-13 11:45:00,68.62,68.67,68.6,68.65,28700.0,52.5862,52.6245,52.5709,52.6092,28700.0
2015-04-13 11:50:00,68.64,68.65,68.6,68.62,27300.0,52.6015,52.6092,52.5709,52.5862,27300.0
2015-04-13 11:55:00,68.62,68.65,68.62,68.64,19200.0,52.5862,52.6092,52.5862,52.6015,19200.0
2015-04-13 12:00:00,68.63,68.66,68.62,68.63,15000.0,52.5939,52.6168,52.5862,52.5939,15000.0
2015-04-13 12:05:00,68.63,68.65,68.6,68.61,9000.0,52.5939,52.6092,52.5709,52.5785,9000.0
2015-04-13 12:10:00,68.61,68.63,68.59,68.59,11300.0,52.5785,52.5939,52.5632,52.5632,11300.0
2015-04-13 12:15:00,68.59,68.65,68.58,68.59,13000.0,52.5632,52.6092,52.5555,52.5632,13000.0
2015-04-13 12:20:00,68.6,68.64,68.58,68.58,6700.0,52.5709,52.6015,52.5555,52.5555,6700.0
2015-04-13 12:25:00,68.59,68.62,68.56,68.61,10500.0,52.5632,52.5862,52.5402,52.5785,10500.0
2015-04-13 12:30:00,68.62,68.65,68.59,68.64,15100.0,52.5862,52.6092,52.5632,52.6015,15100.0
2015-04-13 12:35:00,68.64,68.67,68.63,68.66,8800.0,52.6015,52.6245,52.5939,52.6168,8800.0
2015-04-13 12:40:00,68.62,68.66,68.59,68.66,12500.0,52.5862,52.6168,52.5632,52.6168,12500.0
2015-04-13 12:45:00,68.66,68.69,68.62,68.62,8400.0,52.6168,52.6398,52.5862,52.5862,8400.0
2015-04-13 12:50:00,68.6,68.63,68.59,68.63,8400.0,52.5709,52.5939,52.5632,52.5939,8400.0
2015-04-13 12:55:00,68.62,68.67,68.62,68.66,10300.0,52.5862,52.6245,52.5862,52.6168,10300.0
2015-04-13 13:00:00,68.67,68.73,68.66,68.68,8400.0,52.6245,52.6705,52.6168,52.6322,8400.0
2015-04-13 13:05:00,68.67,68.67,68.59,68.62,7400.0,52.6245,52.6245,52.5632,52.5862,7400.0
2015-04-13 13:10:00,68.61,68.61,68.53,68.54,7800.0,52.5785,52.5785,52.5172,52.5249,7800.0
2015-04-13 13:15:00,68.55,68.56,68.51,68.53,7600.0,52.5325,52.5402,52.5019,52.5172,7600.0
2015-04-13 13:20:00,68.52,68.54,68.43,68.43,10400.0,52.5096,52.5249,52.4406,52.4406,10400.0
2015-04-13 13:25:00,68.43,68.48,68.42,68.44,6100.0,52.4406,52.4789,52.4329,52.4483,6100.0
2015-04-13 13:30:00,68.43,68.47,68.41,68.47,6900.0,52.4406,52.4712,52.4253,52.4712,6900.0
2015-04-13 13:35:00,68.48,68.5,68.43,68.5,8100.0,52.4789,52.4942,52.4406,52.4942,8100.0
2015-04-13 13:40:00,68.51,68.54,68.47,68.48,34400.0,52.5019,52.5249,52.4712,52.4789,34400.0
2015-04-13 13:45:00,68.48,68.51,68.45,68.47,9000.0,52.4789,52.5019,52.4559,52.4712,9000.0
2015-04-13 13:50:00,68.46,68.5,68.41,68.45,26500.0,52.4636,52.4942,52.4253,52.4559,26500.0
2015-04-13 13:55:00,68.46,68.52,68.45,68.52,9100.0,52.4636,52.5096,52.4559,52.5096,9100.0
2015-04-13 14:00:00,68.52,68.55,68.48,68.54,9500.0,52.5096,52.5325,52.4789,52.5249,9500.0
2015-04-13 14:05:00,68.54,68.54,68.48,68.52,14200.0,52.5249,52.5249,52.4789,52.5096,14200.0
2015-04-13 14:10:00,68.52,68.53,68.48,68.48,12900.0,52.5096,52.5172,52.4789,52.4789,12900.0
2015-04-13 14:15:00,68.48,68.51,68.46,68.49,8300.0,52.4789,52.5019,52.4636,52.4866,8300.0
2015-04-13 14:20:00,68.5,68.53,68.48,68.49,12000.0,52.4942,52.5172,52.4789,52.4866,12000.0
2015-04-13 14:25:00,68.48,68.5,68.48,68.48,10400.0,52.4789,52.4942,52.4789,52.4789,10400.0
2015-04-13 14:30:00,68.49,68.52,68.46,68.5,20000.0,52.4866,52.5096,52.4636,52.4942,20000.0
2015-04-13 14:35:00,68.51,68.55,68.49,68.51,6900.0,52.5019,52.5325,52.4866,52.5019,6900.0
2015-04-13 14:40:00,68.51,68.55,68.51,68.54,11100.0,52.5019,52.5325,52.5019,52.5249,11100.0
2015-04-13 14:45:00,68.53,68.55,68.48,68.5,12600.0,52.5172,52.5325,52.4789,52.4942,12600.0
2015-04-13 14:50:00,68.49,68.51,68.42,68.49,32700.0,52.4866,52.5019,52.4329,52.4866,32700.0
2015-04-13 14:55:00,68.5,68.51,68.47,68.49,14300.0,52.4942,52.5019,52.4712,52.4866,14300.0
2015-04-13 15:00:00,68.49,68.49,68.46,68.48,20000.0,52.4866,52.4866,52.4636,52.4789,20000.0
2015-04-13 15:05:00,68.48,68.55,68.45,68.53,16500.0,52.4789,52.5325,52.4559,52.5172,16500.0
2015-04-13 15:10:00,68.54,68.54,68.45,68.48,14700.0,52.5249,52.5249,52.4559,52.4789,14700.0
2015-04-13 15:15:00,68.47,68.48,68.4,68.47,42100.0,52.4712,52.4789,52.4176,52.4712,42100.0
2015-04-13 15:20:00,68.45,68.5,68.41,68.43,41600.0,52.4559,52.4942,52.4253,52.4406,41600.0
2015-04-13 15:25:00,68.43,68.45,68.36,68.4,23200.0,52.4406,52.4559,52.3869,52.4176,23200.0
2015-04-13 15:30:00,68.39,68.4,68.32,68.33,25900.0,52.4099,52.4176,52.3563,52.364,25900.0
2015-04-13 15:35:00,68.33,68.41,68.33,68.41,32500.0,52.364,52.4253,52.364,52.4253,32500.0
2015-04-13 15:40:00,68.41,68.48,68.4,68.46,37200.0,52.4253,52.4789,52.4176,52.4636,37200.0
2015-04-13 15:45:00,68.45,68.46,68.36,68.38,52100.0,52.4559,52.4636,52.3869,52.4023,52100.0
2015-04-13 15:50:00,68.38,68.39,68.3,68.39,61300.0,52.4023,52.4099,52.341,52.4099,61300.0
2015-04-13 15:55:00,68.38,68.41,68.33,68.36,112100.0,52.4023,52.4253,52.364,52.3869,112100.0
2015-04-14 09:30:00,68.01,68.1,67.82,67.83,83700.0,52.1187,52.1877,51.9731,51.9808,83700.0
2015-04-14 09:35:00,67.83,67.92,67.76,67.85,88200.0,51.9808,52.0498,51.9271,51.9961,88200.0
2015-04-14 09:40:00,67.87,68.15,67.82,68.04,95300.0,52.0114,52.226,51.9731,52.1417,95300.0
2015-04-14 09:45:00,68.03,68.09,67.95,68.08,36400.0,52.1341,52.18,52.0727,52.1724,36400.0
2015-04-14 09:50:00,68.09,68.16,68.03,68.14,24700.0,52.18,52.2337,52.1341,52.2184,24700.0
2015-04-14 09:55:00,68.14,68.16,68.04,68.13,22500.0,52.2184,52.2337,52.1417,52.2107,22500.0
2015-04-14 10:00:00,68.1,68.12,67.9,67.92,44400.0,52.1877,52.203,52.0344,52.0498,44400.0
2015-04-14 10:05:00,67.91,68.02,67.86,68.02,27800.0,52.0421,52.1264,52.0038,52.1264,27800.0
2015-04-14 10:10:00,68.0,68.06,67.97,68.06,20000.0,52.1111,52.157,52.0881,52.157,20000.0
2015-04-14 10:15:00,68.04,68.12,68.01,68.07,11200.0,52.1417,52.203,52.1187,52.1647,11200.0
2015-04-14 10:20:00,68.07,68.08,68.01,68.06,15500.0,52.1647,52.1724,52.1187,52.157,15500.0
2015-04-14 10:25:00,68.06,68.11,68.02,68.11,25900.0,52.157,52.1954,52.1264,52.1954,25900.0
2015-04-14 10:30:00,68.1,68.11,67.97,67.97,20200.0,52.1877,52.1954,52.0881,52.0881,20200.0
2015-04-14 10:35:00,67.99,68.09,67.92,68.09,14700.0,52.1034,52.18,52.0498,52.18,14700.0
2015-04-14 10:40:00,68.09,68.11,68.03,68.11,9500.0,52.18,52.1954,52.1341,52.1954,9500.0
2015-04-14 10:45:00,68.12,68.15,68.06,68.14,17600.0,52.203,52.226,52.157,52.2184,17600.0
2015-04-14 10:50:00,68.15,68.15,68.03,68.11,21600.0,52.226,52.226,52.1341,52.1954,21600.0
2015-04-14 10:55:00,68.11,68.15,68.06,68.11,11800.0,52.1954,52.226,52.157,52.1954,11800.0
2015-04-14 11:00:00,68.11,68.11,68.02,68.04,19300.0,52.1954,52.1954,52.1264,52.1417,19300.0
2015-04-14 11:05:00,68.04,68.23,68.03,68.22,11700.0,52.1417,52.2873,52.1341,52.2797,11700.0
2015-04-14 11:10:00,68.22,68.41,68.2,68.37,14200.0,52.2797,52.4253,52.2643,52.3946,14200.0
2015-04-14 11:15:00,68.4,68.49,68.4,68.45,21900.0,52.4176,52.4866,52.4176,52.4559,21900.0
2015-04-14 11:20:00,68.44,68.45,68.34,68.38,7600.0,52.4483,52.4559,52.3716,52.4023,7600.0
2015-04-14 11:25:00,68.38,68.4,68.35,68.39,17000.0,52.4023,52.4176,52.3793,52.4099,17000.0
2015-04-14 11:30:00,68.39,68.4,68.3,68.35,16600.0,52.4099,52.4176,52.341,52.3793,16600.0
2015-04-14 11:35:00,68.34,68.34,68.28,68.32,6600.0,52.3716,52.3716,52.3256,52.3563,6600.0
2015-04-14 11:40:00,68.32,68.39,68.3,68.36,7600.0,52.3563,52.4099,52.341,52.3869,7600.0
2015-04-14 11:45:00,68.36,68.37,68.25,68.27,14500.0,52.3869,52.3946,52.3026,52.318,14500.0
2015-04-14 11:50:00,68.28,68.29,68.24,68.27,11600.0,52.3256,52.3333,52.295,52.318,11600.0
2015-04-14 11:55:00,68.27,68.36,68.24,68.36,17500.0,52.318,52.3869,52.295,52.3869,17500.0
2015-04-14 12:00:00,68.36,68.43,68.31,68.32,10000.0,52.3869,52.4406,52.3486,52.3563,10000.0
2015-04-14 12:05:00,68.35,68.4,68.32,68.39,6700.0,52.3793,52.4176,52.3563,52.4099,6700.0
2015-04-14 12:10:00,68.4,68.4,68.29,68.31,21400.0,52.4176,52.4176,52.3333,52.3486,21400.0
2015-04-14 12:15:00,68.3,68.38,68.29,68.38,8800.0,52.341,52.4023,52.3333,52.4023,8800.0
2015-04-14 12:20:00,68.38,68.39,68.3,68.34,29100.0,52.4023,52.4099,52.341,52.3716,29100.0
2015-04-14 12:25:00,68.34,68.4,68.34,68.37,61500.0,52.3716,52.4176,52.3716,52.3946,61500.0
2015-04-14 12:30:00,68.37,68.42,68.36,68.38,31900.0,52.3946,52.4329,52.3869,52.4023,31900.0
2015-04-14 12:35:00,68.39,68.42,68.33,68.36,19000.0,52.4099,52.4329,52.364,52.3869,19000.0
2015-04-14 12:40:00,68.36,68.39,68.24,68.34,47600.0,52.3869,52.4099,52.295,52.3716,47600.0
2015-04-14 12:45:00,68.34,68.4,68.34,68.4,17300.0,52.3716,52.4176,52.3716,52.4176,17300.0
2015-04-14 12:50:00,68.38,68.4,68.36,68.37,8900.0,52.4023,52.4176,52.3869,52.3946,8900.0
2015-04-14 12:55:00,68.39,68.44,68.36,68.44,23100.0,52.4099,52.4483,52.3869,52.4483,23100.0
2015-04-14 13:00:00,68.45,68.48,68.4,68.47,19000.0,52.4559,52.4789,52.4176,52.4712,19000.0
2015-04-14 13:05:00,68.47,68.48,68.44,68.46,9600.0,52.4712,52.4789,52.4483,52.4636,9600.0
2015-04-14 13:10:00,68.45,68.51,68.42,68.45,11200.0,52.4559,52.5019,52.4329,52.4559,11200.0
2015-04-14 13:15:00,68.46,68.48,68.33,68.45,39900.0,52.4636,52.4789,52.364,52.4559,39900.0
2015-04-14 13:20:00,68.45,68.5,68.39,68.5,95400.0,52.4559,52.4942,52.4099,52.4942,95400.0
2015-04-14 13:25:00,68.5,68.5,68.42,68.47,12400.0,52.4942,52.4942,52.4329,52.4712,12400.0
2015-04-14 13:30:00,68.48,68.58,68.48,68.56,8400.0,52.4789,52.5555,52.4789,52.5402,8400.0
2015-04-14 13:35:00,68.55,68.58,68.52,68.54,12100.0,52.5325,52.5555,52.5096,52.5249,12100.0
2015-04-14 13:40:00,68.54,68.62,68.54,68.62,23000.0,52.5249,52.5862,52.5249,52.5862,23000.0
2015-04-14 13:45:00,68.61,68.67,68.6,68.65,25300.0,52.5785,52.6245,52.5709,52.6092,25300.0
2015-04-14 13:50:00,68.65,68.71,68.62,68.71,19400.0,52.6092,52.6552,52.5862,52.6552,19400.0
2015-04-14 13:55:00,68.71,68.71,68.64,68.67,40300.0,52.6552,52.6552,52.6015,52.6245,40300.0
2015-04-14 14:00:00,68.67,68.7,68.62,68.7,8900.0,52.6245,52.6475,52.5862,52.6475,8900.0
2015-04-14 14:05:00,68.7,68.78,68.7,68.73,12000.0,52.6475,52.7088,52.6475,52.6705,12000.0
2015-04-14 14:10:00,68.71,68.72,68.66,68.66,8500.0,52.6552,52.6628,52.6168,52.6168,8500.0
2015-04-14 14:15:00,68.68,68.77,68.67,68.77,13700.0,52.6322,52.7011,52.6245,52.7011,13700.0
2015-04-14 14:20:00,68.77,68.77,68.68,68.71,28300.0,52.7011,52.7011,52.6322,52.6552,28300.0
2015-04-14 14:25:00,68.7,68.72,68.65,68.66,23000.0,52.6475,52.6628,52.6092,52.6168,23000.0
2015-04-14 14:30:00,68.67,68.69,68.63,68.65,21900.0,52.6245,52.6398,52.5939,52.6092,21900.0
2015-04-14 14:35:00,68.66,68.68,68.57,68.57,26800.0,52.6168,52.6322,52.5479,52.5479,26800.0
2015-04-14 14:40:00,68.58,68.62,68.57,68.62,16000.0,52.5555,52.5862,52.5479,52.5862,16000.0
2015-04-14 14:45:00,68.63,68.67,68.62,68.65,22600.0,52.5939,52.6245,52.5862,52.6092,22600.0
2015-04-14 14:50:00,68.66,68.68,68.64,68.65,17900.0,52.6168,52.6322,52.6015,52.6092,17900.0
2015-04-14 14:55:00,68.65,68.75,68.63,68.71,49100.0,52.6092,52.6858,52.5939,52.6552,49100.0
2015-04-14 15:00:00,68.72,68.81,68.71,68.78,30600.0,52.6628,52.7318,52.6552,52.7088,30600.0
2015-04-14 15:05:00,68.79,68.8,68.73,68.73,19500.0,52.7165,52.7241,52.6705,52.6705,19500.0
2015-04-14 15:10:00,68.73,68.87,68.72,68.85,24300.0,52.6705,52.7778,52.6628,52.7625,24300.0
2015-04-14 15:15:00,68.84,68.84,68.7,68.75,41700.0,52.7548,52.7548,52.6475,52.6858,41700.0
2015-04-14 15:20:00,68.75,68.78,68.71,68.78,26700.0,52.6858,52.7088,52.6552,52.7088,26700.0
2015-04-14 15:25:00,68.77,68.78,68.75,68.76,23700.0,52.7011,52.7088,52.6858,52.6935,23700.0
2015-04-14 15:30:00,68.75,68.79,68.73,68.76,38000.0,52.6858,52.7165,52.6705,52.6935,38000.0
2015-04-14 15:35:00,68.77,68.78,68.67,68.7,49400.0,52.7011,52.7088,52.6245,52.6475,49400.0
2015-04-14 15:40:00,68.7,68.77,68.69,68.73,26600.0,52.6475,52.7011,52.6398,52.6705,26600.0
2015-04-14 15:45:00,68.72,68.73,68.66,68.69,52800.0,52.6628,52.6705,52.6168,52.6398,52800.0
2015-04-14 15:50:00,68.69,68.71,68.65,68.67,38300.0,52.6398,52.6552,52.6092,52.6245,38300.0
2015-04-14 15:55:00,68.65,68.67,68.57,68.66,93800.0,52.6092,52.6245,52.5479,52.6168,93800.0
2015-04-15 09:30:00,69.0,69.19,68.81,68.96,59300.0,52.8774,53.023,52.7318,52.8467,59300.0
2015-04-15 09:35:00,68.88,68.88,68.6,68.72,59000.0,52.7854,52.7854,52.5709,52.6628,59000.0
2015-04-15 09:40:00,68.76,69.15,68.65,69.12,36500.0,52.6935,52.9924,52.6092,52.9694,36500.0
2015-04-15 09:45:00,69.11,69.23,68.95,69.18,30400.0,52.9617,53.0537,52.8391,53.0153,30400.0
2015-04-15 09:50:00,69.17,69.21,69.0,69.0,19400.0,53.0077,53.0383,52.8774,52.8774,19400.0
2015-04-15 09:55:00,69.0,69.05,69.0,69.01,11600.0,52.8774,52.9157,52.8774,52.8851,11600.0
2015-04-15 10:00:00,69.03,69.11,68.95,69.0,38400.0,52.9004,52.9617,52.8391,52.8774,38400.0
2015-04-15 10:05:00,69.0,69.01,68.89,68.98,17700.0,52.8774,52.8851,52.7931,52.8621,17700.0
2015-04-15 10:10:00,68.98,69.28,68.98,69.26,40800.0,52.8621,53.092,52.8621,53.0766,40800.0
2015-04-15 10:15:00,69.25,69.35,69.2,69.3,22400.0,53.069,53.1456,53.0307,53.1073,22400.0
2015-04-15 10:20:00,69.3,69.34,69.26,69.27,16500.0,53.1073,53.138,53.0766,53.0843,16500.0
2015-04-15 10:25:00,69.28,69.28,69.08,69.12,18000.0,53.092,53.092,52.9387,52.9694,18000.0
2015-04-15 10:30:00,69.11,69.16,69.0,69.0,33400.0,52.9617,53.0,52.8774,52.8774,33400.0
2015-04-15 10:35:00,69.0,69.13,68.99,69.1,19700.0,52.8774,52.977,52.8697,52.954,19700.0
2015-04-15 10:40:00,69.11,69.21,69.11,69.21,12000.0,52.9617,53.0383,52.9617,53.0383,12000.0
2015-04-15 10:45:00,69.23,69.24,69.12,69.12,14200.0,53.0537,53.0613,52.9694,52.9694,14200.0
2015-04-15 10:50:00,69.14,69.27,69.14,69.27,20000.0,52.9847,53.0843,52.9847,53.0843,20000.0
2015-04-15 10:55:00,69.27,69.29,69.2,69.29,19400.0,53.0843,53.0996,53.0307,53.0996,19400.0
2015-04-15 11:00:00,69.29,69.3,69.19,69.21,14800.0,53.0996,53.1073,53.023,53.0383,14800.0
2015-04-15 11:05:00,69.21,69.23,69.18,69.23,11700.0,53.0383,53.0537,53.0153,53.0537,11700.0
2015-04-15 11:10:00,69.23,69.24,69.17,69.21,19500.0,53.0537,53.0613,53.0077,53.0383,19500.0
2015-04-15 11:15:00,69.22,69.23,69.18,69.22,24800.0,53.046,53.0537,53.0153,53.046,24800.0
2015-04-15 11:20:00,69.21,69.26,69.19,69.26,30400.0,53.0383,53.0766,53.023,53.0766,30400.0
2015-04-15 11:25:00,69.26,69.32,69.23,69.31,16300.0,53.0766,53.1226,53.0537,53.115,16300.0
2015-04-15 11:30:00,69.3,69.3,69.16,69.21,43700.0,53.1073,53.1073,53.0,53.0383,43700.0
2015-04-15 11:35:00,69.21,69.33,69.2,69.27,47400.0,53.0383,53.1303,53.0307,53.0843,47400.0
2015-04-15 11:40:00,69.27,69.31,69.21,69.29,24100.0,53.0843,53.115,53.0383,53.0996,24100.0
2015-04-15 11:45:00,69.28,69.35,69.27,69.33,11700.0,53.092,53.1456,53.0843,53.1303,11700.0
2015-04-15 11:50:00,69.32,69.36,69.29,69.31,29400.0,53.1226,53.1533,53.0996,53.115,29400.0
2015-04-15 11:55:00,69.31,69.44,69.29,69.4,53200.0,53.115,53.2146,53.0996,53.1839,53200.0
2015-04-15 12:00:00,69.39,69.42,69.37,69.41,24300.0,53.1763,53.1993,53.1609,53.1916,24300.0
2015-04-15 12:05:00,69.42,69.5,69.4,69.4,35900.0,53.1993,53.2606,53.1839,53.1839,35900.0
2015-04-15 12:10:00,69.4,69.43,69.4,69.42,10200.0,53.1839,53.2069,53.1839,53.1993,10200.0
2015-04-15 12:15:00,69.43,69.49,69.41,69.47,11600.0,53.2069,53.2529,53.1916,53.2376,11600.0
2015-04-15 12:20:00,69.47,69.62,69.47,69.54,55900.0,53.2376,53.3525,53.2376,53.2912,55900.0
2015-04-15 12:25:00,69.53,69.59,69.52,69.57,18000.0,53.2836,53.3295,53.2759,53.3142,18000.0
2015-04-15 12:30:00,69.56,69.6,69.46,69.46,31400.0,53.3066,53.3372,53.2299,53.2299,31400.0
2015-04-15 12:35:00,69.47,69.51,69.44,69.48,38900.0,53.2376,53.2682,53.2146,53.2452,38900.0
2015-04-15 12:40:00,69.49,69.6,69.49,69.6,11900.0,53.2529,53.3372,53.2529,53.3372,11900.0
2015-04-15 12:45:00,69.6,69.64,69.57,69.58,14200.0,53.3372,53.3679,53.3142,53.3219,14200.0
2015-04-15 12:50:00,69.57,69.7,69.56,69.69,16000.0,53.3142,53.4138,53.3066,53.4062,16000.0
2015-04-15 12:55:00,69.69,69.83,69.68,69.79,48900.0,53.4062,53.5135,53.3985,53.4828,48900.0
2015-04-15 13:00:00,69.8,69.83,69.76,69.8,143000.0,53.4905,53.5135,53.4598,53.4905,143000.0
2015-04-15 13:05:00,69.8,69.8,69.69,69.7,18700.0,53.4905,53.4905,53.4062,53.4138,18700.0
2015-04-15 13:10:00,69.69,69.73,69.68,69.7,10000.0,53.4062,53.4368,53.3985,53.4138,10000.0
2015-04-15 13:15:00,69.69,69.76,69.69,69.72,8700.0,53.4062,53.4598,53.4062,53.4292,8700.0
2015-04-15 13:20:00,69.71,69.73,69.67,69.67,8800.0,53.4215,53.4368,53.3908,53.3908,8800.0
2015-04-15 13:25:00,69.67,69.83,69.66,69.82,18100.0,53.3908,53.5135,53.3832,53.5058,18100.0
2015-04-15 13:30:00,69.81,69.82,69.75,69.8,11700.0,53.4981,53.5058,53.4522,53.4905,11700.0
2015-04-15 13:35:00,69.8,69.83,69.75,69.75,14900.0,53.4905,53.5135,53.4522,53.4522,14900.0
2015-04-15 13:40:00,69.76,69.81,69.75,69.8,48800.0,53.4598,53.4981,53.4522,53.4905,48800.0
2015-04-15 13:45:00,69.8,69.85,69.78,69.81,20200.0,53.4905,53.5288,53.4751,53.4981,20200.0
2015-04-15 13:50:00,69.81,69.85,69.77,69.77,23900.0,53.4981,53.5288,53.4675,53.4675,23900.0
2015-04-15 13:55:00,69.76,69.86,69.75,69.85,31700.0,53.4598,53.5365,53.4522,53.5288,31700.0
2015-04-15 14:00:00,69.84,69.92,69.77,69.92,44100.0,53.5211,53.5824,53.4675,53.5824,44100.0
2015-04-15 14:05:00,69.93,69.99,69.87,69.88,42500.0,53.5901,53.6361,53.5441,53.5518,42500.0
2015-04-15 14:10:00,69.89,69.91,69.87,69.9,17200.0,53.5594,53.5748,53.5441,53.5671,17200.0
2015-04-15 14:15:00,69.9,69.95,69.88,69.89,14200.0,53.5671,53.6054,53.5518,53.5594,14200.0
2015-04-15 14:20:00,69.91,69.91,69.86,69.88,30300.0,53.5748,53.5748,53.5365,53.5518,30300.0
2015-04-15 14:25:00,69.89,69.94,69.88,69.91,17000.0,53.5594,53.5978,53.5518,53.5748,17000.0
2015-04-15 14:30:00,69.9,69.91,69.88,69.9,14500.0,53.5671,53.5748,53.5518,53.5671,14500.0
2015-04-15 14:35:00,69.89,69.92,69.88,69.91,21500.0,53.5594,53.5824,53.5518,53.5748,21500.0
2015-04-15 14:40:00,69.91,69.95,69.89,69.95,26700.0,53.5748,53.6054,53.5594,53.6054,26700.0
2015-04-15 14:45:00,69.94,69.96,69.9,69.95,24600.0,53.5978,53.6131,53.5671,53.6054,24600.0
2015-04-15 14:50:00,69.96,69.97,69.92,69.93,21800.0,53.6131,53.6208,53.5824,53.5901,21800.0
2015-04-15 14:55:00,69.93,69.94,69.88,69.91,20500.0,53.5901,53.5978,53.5518,53.5748,20500.0
2015-04-15 15:00:00,69.91,69.92,69.88,69.9,16100.0,53.5748,53.5824,53.5518,53.5671,16100.0
2015-04-15 15:05:00,69.92,69.92,69.88,69.89,16000.0,53.5824,53.5824,53.5518,53.5594,16000.0
2015-04-15 15:10:00,69.89,69.91,69.87,69.89,24400.0,53.5594,53.5748,53.5441,53.5594,24400.0
2015-04-15 15:15:00,69.89,69.92,69.87,69.9,38800.0,53.5594,53.5824,53.5441,53.5671,38800.0
2015-04-15 15:20:00,69.9,69.91,69.86,69.87,17200.0,53.5671,53.5748,53.5365,53.5441,17200.0
2015-04-15 15:25:00,69.87,69.94,69.86,69.94,16400.0,53.5441,53.5978,53.5365,53.5978,16400.0
2015-04-15 15:30:00,69.94,69.99,69.92,69.99,44500.0,53.5978,53.6361,53.5824,53.6361,44500.0
2015-04-15 15:35:00,69.99,70.0,69.89,69.89,53800.0,53.6361,53.6437,53.5594,53.5594,53800.0
2015-04-15 15:40:00,69.9,69.97,69.82,69.82,52400.0,53.5671,53.6208,53.5058,53.5058,52400.0
2015-04-15 15:45:00,69.81,69.86,69.79,69.83,61300.0,53.4981,53.5365,53.4828,53.5135,61300.0
2015-04-15 15:50:00,69.83,69.86,69.76,69.76,130300.0,53.5135,53.5365,53.4598,53.4598,130300.0
2015-04-15 15:55:00,69.76,69.78,69.7,69.75,129800.0,53.4598,53.4751,53.4138,53.4522,129800.0
2015-04-16 09:30:00,69.72,69.72,69.03,69.14,53100.0,53.4292,53.4292,52.9004,52.9847,53100.0
2015-04-16 09:35:00,69.14,69.29,69.14,69.29,28500.0,52.9847,53.0996,52.9847,53.0996,28500.0
2015-04-16 09:40:00,69.27,69.47,69.11,69.45,25100.0,53.0843,53.2376,52.9617,53.2223,25100.0
2015-04-16 09:45:00,69.41,69.43,69.25,69.26,12200.0,53.1916,53.2069,53.069,53.0766,12200.0
2015-04-16 09:50:00,69.27,69.33,69.27,69.31,11800.0,53.0843,53.1303,53.0843,53.115,11800.0
2015-04-16 09:55:00,69.31,69.37,69.29,69.29,7900.0,53.115,53.1609,53.0996,53.0996,7900.0
2015-04-16 10:00:00,69.29,69.39,69.26,69.35,29800.0,53.0996,53.1763,53.0766,53.1456,29800.0
2015-04-16 10:05:00,69.35,69.38,69.29,69.31,29000.0,53.1456,53.1686,53.0996,53.115,29000.0
2015-04-16 10:10:00,69.35,69.45,69.33,69.41,17300.0,53.1456,53.2223,53.1303,53.1916,17300.0
2015-04-16 10:15:00,69.43,69.5,69.42,69.46,19600.0,53.2069,53.2606,53.1993,53.2299,19600.0
2015-04-16 10:20:00,69.46,69.46,69.36,69.39,16400.0,53.2299,53.2299,53.1533,53.1763,16400.0
2015-04-16 10:25:00,69.39,69.43,69.38,69.4,25800.0,53.1763,53.2069,53.1686,53.1839,25800.0
2015-04-16 10:30:00,69.39,69.46,69.37,69.43,20900.0,53.1763,53.2299,53.1609,53.2069,20900.0
2015-04-16 10:35:00,69.45,69.48,69.41,69.47,11300.0,53.2223,53.2452,53.1916,53.2376,11300.0
2015-04-16 10:40:00,69.49,69.49,69.44,69.48,10100.0,53.2529,53.2529,53.2146,53.2452,10100.0
2015-04-16 10:45:00,69.47,69.5,69.42,69.47,12400.0,53.2376,53.2606,53.1993,53.2376,12400.0
2015-04-16 10:50:00,69.48,69.49,69.4,69.41,10700.0,53.2452,53.2529,53.1839,53.1916,10700.0
2015-04-16 10:55:00,69.42,69.45,69.4,69.4,11200.0,53.1993,53.2223,53.1839,53.1839,11200.0
2015-04-16 11:00:00,69.4,69.43,69.38,69.42,22000.0,53.1839,53.2069,53.1686,53.1993,22000.0
2015-04-16 11:05:00,69.43,69.46,69.4,69.45,10000.0,53.2069,53.2299,53.1839,53.2223,10000.0
2015-04-16 11:10:00,69.45,69.46,69.42,69.43,19300.0,53.2223,53.2299,53.1993,53.2069,19300.0
2015-04-16 11:15:00,69.43,69.51,69.43,69.45,12600.0,53.2069,53.2682,53.2069,53.2223,12600.0
2015-04-16 11:20:00,69.46,69.48,69.44,69.47,14600.0,53.2299,53.2452,53.2146,53.2376,14600.0
2015-04-16 11:25:00,69.47,69.49,69.43,69.48,22400.0,53.2376,53.2529,53.2069,53.2452,22400.0
2015-04-16 11:30:00,69.48,69.5,69.44,69.44,13200.0,53.2452,53.2606,53.2146,53.2146,13200.0
2015-04-16 11:35:00,69.44,69.49,69.41,69.43,8200.0,53.2146,53.2529,53.1916,53.2069,8200.0
2015-04-16 11:40:00,69.42,69.42,69.24,69.24,6400.0,53.1993,53.1993,53.0613,53.0613,6400.0
2015-04-16 11:45:00,69.24,69.25,69.22,69.24,7600.0,53.0613,53.069,53.046,53.0613,7600.0
2015-04-16 11:50:00,69.23,69.36,69.22,69.36,19800.0,53.0537,53.1533,53.046,53.1533,19800.0
2015-04-16 11:55:00,69.36,69.38,69.27,69.3,15900.0,53.1533,53.1686,53.0843,53.1073,15900.0
2015-04-16 12:00:00,69.29,69.33,69.28,69.31,12200.0,53.0996,53.1303,53.092,53.115,12200.0
2015-04-16 12:05:00,69.29,69.3,69.27,69.3,5800.0,53.0996,53.1073,53.0843,53.1073,5800.0
2015-04-16 12:10:00,69.29,69.38,69.28,69.37,12500.0,53.0996,53.1686,53.092,53.1609,12500.0
2015-04-16 12:15:00,69.39,69.41,69.37,69.4,4000.0,53.1763,53.1916,53.1609,53.1839,4000.0
2015-04-16 12:20:00,69.4,69.4,69.32,69.34,10000.0,53.1839,53.1839,53.1226,53.138,10000.0
2015-04-16 12:25:00,69.33,69.38,69.33,69.35,5400.0,53.1303,53.1686,53.1303,53.1456,5400.0
2015-04-16 12:30:00,69.36,69.36,69.32,69.35,9100.0,53.1533,53.1533,53.1226,53.1456,9100.0
2015-04-16 12:35:00,69.36,69.36,69.31,69.33,8100.0,53.1533,53.1533,53.115,53.1303,8100.0
2015-04-16 12:40:00,69.33,69.33,69.29,69.3,7000.0,53.1303,53.1303,53.0996,53.1073,7000.0
2015-04-16 12:45:00,69.29,69.29,69.25,69.27,13800.0,53.0996,53.0996,53.069,53.0843,13800.0
2015-04-16 12:50:00,69.26,69.29,69.25,69.27,12100.0,53.0766,53.0996,53.069,53.0843,12100.0
2015-04-16 12:55:00,69.26,69.26,69.24,69.26,8500.0,53.0766,53.0766,53.0613,53.0766,8500.0
2015-04-16 13:00:00,69.25,69.29,69.25,69.28,8200.0,53.069,53.0996,53.069,53.092,8200.0
2015-04-16 13:05:00,69.27,69.29,69.26,69.28,15900.0,53.0843,53.0996,53.0766,53.092,15900.0
2015-04-16 13:10:00,69.28,69.33,69.28,69.29,13500.0,53.092,53.1303,53.092,53.0996,13500.0
2015-04-16 13:15:00,69.27,69.32,69.27,69.31,9200.0,53.0843,53.1226,53.0843,53.115,9200.0
2015-04-16 13:20:00,69.32,69.36,69.32,69.35,13300.0,53.1226,53.1533,53.1226,53.1456,13300.0
2015-04-16 13:25:00,69.33,69.35,69.32,69.33,3700.0,53.1303,53.1456,53.1226,53.1303,3700.0
2015-04-16 13:30:00,69.32,69.35,69.31,69.35,14800.0,53.1226,53.1456,53.115,53.1456,14800.0
2015-04-16 13:35:00,69.36,69.43,69.36,69.42,8400.0,53.1533,53.2069,53.1533,53.1993,8400.0
2015-04-16 13:40:00,69.41,69.42,69.39,69.42,7500.0,53.1916,53.1993,53.1763,53.1993,7500.0
2015-04-16 13:45:00,69.43,69.55,69.43,69.54,9200.0,53.2069,53.2989,53.2069,53.2912,9200.0
2015-04-16 13:50:00,69.53,69.56,69.51,69.51,4100.0,53.2836,53.3066,53.2682,53.2682,4100.0
2015-04-16 13:55:00,69.51,69.6,69.49,69.56,8900.0,53.2682,53.3372,53.2529,53.3066,8900.0
2015-04-16 14:00:00,69.56,69.6,69.55,69.59,9300.0,53.3066,53.3372,53.2989,53.3295,9300.0
2015-04-16 14:05:00,69.59,69.62,69.58,69.59,7200.0,53.3295,53.3525,53.3219,53.3295,7200.0
2015-04-16 14:10:00,69.6,69.63,69.58,69.59,8300.0,53.3372,53.3602,53.3219,53.3295,8300.0
2015-04-16 14:15:00,69.59,69.64,69.57,69.59,13600.0,53.3295,53.3679,53.3142,53.3295,13600.0
2015-04-16 14:20:00,69.61,69.63,69.58,69.58,9000.0,53.3449,53.3602,53.3219,53.3219,9000.0
2015-04-16 14:25:00,69.59,69.59,69.53,69.55,8600.0,53.3295,53.3295,53.2836,53.2989,8600.0
2015-04-16 14:30:00,69.54,69.58,69.54,69.57,12600.0,53.2912,53.3219,53.2912,53.3142,12600.0
2015-04-16 14:35:00,69.56,69.61,69.55,69.58,9100.0,53.3066,53.3449,53.2989,53.3219,9100.0
2015-04-16 14:40:00,69.59,69.63,69.58,69.63,10900.0,53.3295,53.3602,53.3219,53.3602,10900.0
2015-04-16 14:45:00,69.63,69.65,69.62,69.65,15000.0,53.3602,53.3755,53.3525,53.3755,15000.0
2015-04-16 14:50:00,69.64,69.66,69.62,69.64,14500.0,53.3679,53.3832,53.3525,53.3679,14500.0
2015-04-16 14:55:00,69.63,69.66,69.58,69.58,26100.0,53.3602,53.3832,53.3219,53.3219,26100.0
2015-04-16 15:00:00,69.59,69.6,69.56,69.56,19500.0,53.3295,53.3372,53.3066,53.3066,19500.0
2015-04-16 15:05:00,69.55,69.57,69.53,69.56,13400.0,53.2989,53.3142,53.2836,53.3066,13400.0
2015-04-16 15:10:00,69.56,69.58,69.55,69.57,20700.0,53.3066,53.3219,53.2989,53.3142,20700.0
2015-04-16 15:15:00,69.57,69.57,69.54,69.57,34200.0,53.3142,53.3142,53.2912,53.3142,34200.0
2015-04-16 15:20:00,69.56,69.57,69.47,69.47,32300.0,53.3066,53.3142,53.2376,53.2376,32300.0
2015-04-16 15:25:00,69.46,69.48,69.43,69.45,14800.0,53.2299,53.2452,53.2069,53.2223,14800.0
2015-04-16 15:30:00,69.45,69.49,69.43,69.47,20200.0,53.2223,53.2529,53.2069,53.2376,20200.0
2015-04-16 15:35:00,69.48,69.52,69.45,69.5,28100.0,53.2452,53.2759,53.2223,53.2606,28100.0
2015-04-16 15:40:00,69.5,69.52,69.47,69.52,41400.0,53.2606,53.2759,53.2376,53.2759,41400.0
2015-04-16 15:45:00,69.51,69.54,69.44,69.53,66100.0,53.2682,53.2912,53.2146,53.2836,66100.0
2015-04-16 15:50:00,69.53,69.53,69.45,69.47,30600.0,53.2836,53.2836,53.2223,53.2376,30600.0
2015-04-16 15:55:00,69.47,69.49,69.38,69.44,148400.0,53.2376,53.2529,53.1686,53.2146,148400.0
2015-04-17 09:30:00,68.94,68.94,68.62,68.82,176800.0,52.8314,52.8314,52.5862,52.7395,176800.0
2015-04-17 09:35:00,68.88,68.9,68.66,68.84,53500.0,52.7854,52.8008,52.6168,52.7548,53500.0
2015-04-17 09:40:00,68.87,68.87,68.68,68.79,33200.0,52.7778,52.7778,52.6322,52.7165,33200.0
2015-04-17 09:45:00,68.76,68.78,68.72,68.77,48800.0,52.6935,52.7088,52.6628,52.7011,48800.0
2015-04-17 09:50:00,68.77,68.77,68.64,68.67,36400.0,52.7011,52.7011,52.6015,52.6245,36400.0
2015-04-17 09:55:00,68.69,68.69,68.45,68.49,17800.0,52.6398,52.6398,52.4559,52.4866,17800.0
2015-04-17 10:00:00,68.47,68.52,68.41,68.45,34000.0,52.4712,52.5096,52.4253,52.4559,34000.0
2015-04-17 10:05:00,68.44,68.5,68.35,68.4,35400.0,52.4483,52.4942,52.3793,52.4176,35400.0
2015-04-17 10:10:00,68.39,68.51,68.3,68.51,46500.0,52.4099,52.5019,52.341,52.5019,46500.0
2015-04-17 10:15:00,68.51,68.57,68.42,68.51,25900.0,52.5019,52.5479,52.4329,52.5019,25900.0
2015-04-17 10:20:00,68.53,68.55,68.45,68.5,16100.0,52.5172,52.5325,52.4559,52.4942,16100.0
2015-04-17 10:25:00,68.49,68.53,68.42,68.44,14800.0,52.4866,52.5172,52.4329,52.4483,14800.0
2015-04-17 10:30:00,68.43,68.63,68.41,68.63,21200.0,52.4406,52.5939,52.4253,52.5939,21200.0
2015-04-17 10:35:00,68.63,68.71,68.62,68.69,17200.0,52.5939,52.6552,52.5862,52.6398,17200.0
2015-04-17 10:40:00,68.7,68.74,68.68,68.69,14900.0,52.6475,52.6782,52.6322,52.6398,14900.0
2015-04-17 10:45:00,68.71,68.74,68.67,68.71,23900.0,52.6552,52.6782,52.6245,52.6552,23900.0
2015-04-17 10:50:00,68.7,68.72,68.68,68.71,28600.0,52.6475,52.6628,52.6322,52.6552,28600.0
2015-04-17 10:55:00,68.72,68.73,68.68,68.7,12700.0,52.6628,52.6705,52.6322,52.6475,12700.0
2015-04-17 11:00:00,68.69,68.72,68.63,68.68,26500.0,52.6398,52.6628,52.5939,52.6322,26500.0
2015-04-17 11:05:00,68.66,68.67,68.59,68.65,11700.0,52.6168,52.6245,52.5632,52.6092,11700.0
2015-04-17 11:10:00,68.65,68.7,68.62,68.69,9400.0,52.6092,52.6475,52.5862,52.6398,9400.0
2015-04-17 11:15:00,68.68,68.75,68.66,68.73,17000.0,52.6322,52.6858,52.6168,52.6705,17000.0
2015-04-17 11:20:00,68.74,68.8,68.74,68.78,5000.0,52.6782,52.7241,52.6782,52.7088,5000.0
2015-04-17 11:25:00,68.77,68.83,68.72,68.78,15200.0,52.7011,52.7471,52.6628,52.7088,15200.0
2015-04-17 11:30:00,68.79,68.81,68.75,68.81,8100.0,52.7165,52.7318,52.6858,52.7318,8100.0
2015-04-17 11:35:00,68.82,68.84,68.7,68.7,13700.0,52.7395,52.7548,52.6475,52.6475,13700.0
2015-04-17 11:40:00,68.71,68.71,68.63,68.63,8600.0,52.6552,52.6552,52.5939,52.5939,8600.0
2015-04-17 11:45:00,68.65,68.66,68.61,68.65,9600.0,52.6092,52.6168,52.5785,52.6092,9600.0
2015-04-17 11:50:00,68.66,68.66,68.6,68.65,16900.0,52.6168,52.6168,52.5709,52.6092,16900.0
2015-04-17 11:55:00,68.66,68.68,68.62,68.63,7000.0,52.6168,52.6322,52.5862,52.5939,7000.0
2015-04-17 12:00:00,68.62,68.66,68.61,68.61,2800.0,52.5862,52.6168,52.5785,52.5785,2800.0
2015-04-17 12:05:00,68.62,68.63,68.57,68.62,18000.0,52.5862,52.5939,52.5479,52.5862,18000.0
2015-04-17 12:10:00,68.63,68.64,68.58,68.61,7800.0,52.5939,52.6015,52.5555,52.5785,7800.0
2015-04-17 12:15:00,68.62,68.62,68.52,68.54,12200.0,52.5862,52.5862,52.5096,52.5249,12200.0
2015-04-17 12:20:00,68.56,68.61,68.5,68.5,17000.0,52.5402,52.5785,52.4942,52.4942,17000.0
2015-04-17 12:25:00,68.5,68.58,68.5,68.54,17100.0,52.4942,52.5555,52.4942,52.5249,17100.0
2015-04-17 12:30:00,68.55,68.66,68.53,68.61,17900.0,52.5325,52.6168,52.5172,52.5785,17900.0
2015-04-17 12:35:00,68.62,68.64,68.59,68.59,8600.0,52.5862,52.6015,52.5632,52.5632,8600.0
2015-04-17 12:40:00,68.58,68.59,68.51,68.54,6900.0,52.5555,52.5632,52.5019,52.5249,6900.0
2015-04-17 12:45:00,68.54,68.63,68.52,68.62,13700.0,52.5249,52.5939,52.5096,52.5862,13700.0
2015-04-17 12:50:00,68.64,68.7,68.58,68.58,15200.0,52.6015,52.6475,52.5555,52.5555,15200.0
2015-04-17 12:55:00,68.6,68.66,68.6,68.65,15300.0,52.5709,52.6168,52.5709,52.6092,15300.0
2015-04-17 13:00:00,68.64,68.65,68.62,68.64,6300.0,52.6015,52.6092,52.5862,52.6015,6300.0
2015-04-17 13:05:00,68.64,68.64,68.6,68.6,9600.0,52.6015,52.6015,52.5709,52.5709,9600.0
2015-04-17 13:10:00,68.6,68.63,68.58,68.61,8900.0,52.5709,52.5939,52.5555,52.5785,8900.0
2015-04-17 13:15:00,68.6,68.66,68.57,68.64,15300.0,52.5709,52.6168,52.5479,52.6015,15300.0
2015-04-17 13:20:00,68.65,68.66,68.64,68.64,6100.0,52.6092,52.6168,52.6015,52.6015,6100.0
2015-04-17 13:25:00,68.64,68.64,68.57,68.6,19900.0,52.6015,52.6015,52.5479,52.5709,19900.0
2015-04-17 13:30:00,68.59,68.6,68.48,68.49,14800.0,52.5632,52.5709,52.4789,52.4866,14800.0
2015-04-17 13:35:00,68.5,68.56,68.49,68.51,11300.0,52.4942,52.5402,52.4866,52.5019,11300.0
2015-04-17 13:40:00,68.5,68.59,68.49,68.57,33900.0,52.4942,52.5632,52.4866,52.5479,33900.0
2015-04-17 13:45:00,68.56,68.59,68.5,68.56,8200.0,52.5402,52.5632,52.4942,52.5402,8200.0
2015-04-17 13:50:00,68.56,68.56,68.44,68.45,11300.0,52.5402,52.5402,52.4483,52.4559,11300.0
2015-04-17 13:55:00,68.45,68.46,68.4,68.45,21800.0,52.4559,52.4636,52.4176,52.4559,21800.0
2015-04-17 14:00:00,68.46,68.56,68.44,68.52,29100.0,52.4636,52.5402,52.4483,52.5096,29100.0
2015-04-17 14:05:00,68.5,68.52,68.47,68.5,42900.0,52.4942,52.5096,52.4712,52.4942,42900.0
2015-04-17 14:10:00,68.48,68.56,68.47,68.54,29400.0,52.4789,52.5402,52.4712,52.5249,29400.0
2015-04-17 14:15:00,68.54,68.56,68.47,68.5,29400.0,52.5249,52.5402,52.4712,52.4942,29400.0
2015-04-17 14:20:00,68.5,68.52,68.43,68.5,14500.0,52.4942,52.5096,52.4406,52.4942,14500.0
2015-04-17 14:25:00,68.51,68.52,68.42,68.43,11400.0,52.5019,52.5096,52.4329,52.4406,11400.0
2015-04-17 14:30:00,68.42,68.49,68.36,68.49,53800.0,52.4329,52.4866,52.3869,52.4866,53800.0
2015-04-17 14:35:00,68.47,68.63,68.47,68.6,34100.0,52.4712,52.5939,52.4712,52.5709,34100.0
2015-04-17 14:40:00,68.6,68.64,68.58,68.62,18800.0,52.5709,52.6015,52.5555,52.5862,18800.0
2015-04-17 14:45:00,68.62,68.64,68.55,68.59,28000.0,52.5862,52.6015,52.5325,52.5632,28000.0
2015-04-17 14:50:00,68.59,68.64,68.57,68.63,34000.0,52.5632,52.6015,52.5479,52.5939,34000.0
2015-04-17 14:55:00,68.64,68.68,68.63,68.67,30800.0,52.6015,52.6322,52.5939,52.6245,30800.0
2015-04-17 15:00:00,68.67,68.67,68.64,68.65,37700.0,52.6245,52.6245,52.6015,52.6092,37700.0
2015-04-17 15:05:00,68.66,68.66,68.62,68.64,31500.0,52.6168,52.6168,52.5862,52.6015,31500.0
2015-04-17 15:10:00,68.63,68.72,68.63,68.72,22500.0,52.5939,52.6628,52.5939,52.6628,22500.0
2015-04-17 15:15:00,68.71,68.72,68.65,68.66,41000.0,52.6552,52.6628,52.6092,52.6168,41000.0
2015-04-17 15:20:00,68.67,68.69,68.59,68.65,40600.0,52.6245,52.6398,52.5632,52.6092,40600.0
2015-04-17 15:25:00,68.66,68.75,68.65,68.73,34500.0,52.6168,52.6858,52.6092,52.6705,34500.0
2015-04-17 15:30:00,68.73,68.9,68.72,68.86,56100.0,52.6705,52.8008,52.6628,52.7701,56100.0
2015-04-17 15:35:00,68.86,68.88,68.82,68.82,62700.0,52.7701,52.7854,52.7395,52.7395,62700.0
2015-04-17 15:40:00,68.82,68.86,68.81,68.86,38100.0,52.7395,52.7701,52.7318,52.7701,38100.0
2015-04-17 15:45:00,68.86,68.86,68.76,68.77,57800.0,52.7701,52.7701,52.6935,52.7011,57800.0
2015-04-17 15:50:00,68.77,68.77,68.73,68.76,66800.0,52.7011,52.7011,52.6705,52.6935,66800.0
2015-04-17 15:55:00,68.76,68.95,68.72,68.89,281300.0,52.6935,52.8391,52.6628,52.7931,281300.0
2015-04-20 09:30:00,69.42,69.55,69.3,69.47,44800.0,53.1993,53.2989,53.1073,53.2376,44800.0
2015-04-20 09:35:00,69.49,69.71,69.45,69.46,26300.0,53.2529,53.4215,53.2223,53.2299,26300.0
2015-04-20 09:40:00,69.44,69.78,69.44,69.75,25700.0,53.2146,53.4751,53.2146,53.4522,25700.0
2015-04-20 09:45:00,69.78,69.79,69.59,69.6,16300.0,53.4751,53.4828,53.3295,53.3372,16300.0
2015-04-20 09:50:00,69.58,69.69,69.5,69.53,15800.0,53.3219,53.4062,53.2606,53.2836,15800.0
2015-04-20 09:55:00,69.54,69.54,69.42,69.48,7000.0,53.2912,53.2912,53.1993,53.2452,7000.0
2015-04-20 10:00:00,69.48,69.55,69.43,69.45,16500.0,53.2452,53.2989,53.2069,53.2223,16500.0
2015-04-20 10:05:00,69.45,69.53,69.39,69.53,9000.0,53.2223,53.2836,53.1763,53.2836,9000.0
2015-04-20 10:10:00,69.51,69.53,69.39,69.42,10100.0,53.2682,53.2836,53.1763,53.1993,10100.0
2015-04-20 10:15:00,69.43,69.44,69.35,69.37,12800.0,53.2069,53.2146,53.1456,53.1609,12800.0
2015-04-20 10:20:00,69.36,69.42,69.34,69.36,9200.0,53.1533,53.1993,53.138,53.1533,9200.0
2015-04-20 10:25:00,69.36,69.4,69.27,69.31,12300.0,53.1533,53.1839,53.0843,53.115,12300.0
2015-04-20 10:30:00,69.32,69.38,69.32,69.37,9800.0,53.1226,53.1686,53.1226,53.1609,9800.0
2015-04-20 10:35:00,69.37,69.42,69.33,69.34,11700.0,53.1609,53.1993,53.1303,53.138,11700.0
2015-04-20 10:40:00,69.33,69.43,69.33,69.38,15100.0,53.1303,53.2069,53.1303,53.1686,15100.0
2015-04-20 10:45:00,69.38,69.43,69.32,69.33,10300.0,53.1686,53.2069,53.1226,53.1303,10300.0
2015-04-20 10:50:00,69.33,69.36,69.32,69.35,11600.0,53.1303,53.1533,53.1226,53.1456,11600.0
2015-04-20 10:55:00,69.36,69.5,69.36,69.5,15200.0,53.1533,53.2606,53.1533,53.2606,15200.0
2015-04-20 11:00:00,69.5,69.55,69.5,69.53,16000.0,53.2606,53.2989,53.2606,53.2836,16000.0
2015-04-20 11:05:00,69.55,69.57,69.48,69.49,19000.0,53.2989,53.3142,53.2452,53.2529,19000.0
2015-04-20 11:10:00,69.49,69.54,69.47,69.52,10900.0,53.2529,53.2912,53.2376,53.2759,10900.0
2015-04-20 11:15:00,69.52,69.53,69.45,69.47,16900.0,53.2759,53.2836,53.2223,53.2376,16900.0
2015-04-20 11:20:00,69.49,69.5,69.46,69.49,9200.0,53.2529,53.2606,53.2299,53.2529,9200.0
2015-04-20 11:25:00,69.48,69.57,69.47,69.51,30800.0,53.2452,53.3142,53.2376,53.2682,30800.0
2015-04-20 11:30:00,69.51,69.58,69.5,69.58,14000.0,53.2682,53.3219,53.2606,53.3219,14000.0
2015-04-20 11:35:00,69.59,69.59,69.49,69.49,10000.0,53.3295,53.3295,53.2529,53.2529,10000.0
2015-04-20 11:40:00,69.49,69.53,69.47,69.48,15700.0,53.2529,53.2836,53.2376,53.2452,15700.0
2015-04-20 11:45:00,69.48,69.51,69.46,69.49,14900.0,53.2452,53.2682,53.2299,53.2529,14900.0
2015-04-20 11:50:00,69.5,69.51,69.47,69.51,11900.0,53.2606,53.2682,53.2376,53.2682,11900.0
2015-04-20 11:55:00,69.51,69.51,69.48,69.5,8000.0,53.2682,53.2682,53.2452,53.2606,8000.0
2015-04-20 12:00:00,69.5,69.55,69.48,69.48,16800.0,53.2606,53.2989,53.2452,53.2452,16800.0
2015-04-20 12:05:00,69.48,69.52,69.48,69.49,11700.0,53.2452,53.2759,53.2452,53.2529,11700.0
2015-04-20 12:10:00,69.48,69.5,69.46,69.47,8700.0,53.2452,53.2606,53.2299,53.2376,8700.0
2015-04-20 12:15:00,69.47,69.51,69.46,69.5,7000.0,53.2376,53.2682,53.2299,53.2606,7000.0
2015-04-20 12:20:00,69.5,69.52,69.47,69.52,8800.0,53.2606,53.2759,53.2376,53.2759,8800.0
2015-04-20 12:25:00,69.52,69.53,69.48,69.48,12100.0,53.2759,53.2836,53.2452,53.2452,12100.0
2015-04-20 12:30:00,69.49,69.5,69.45,69.45,7700.0,53.2529,53.2606,53.2223,53.2223,7700.0
2015-04-20 12:35:00,69.45,69.47,69.43,69.44,9900.0,53.2223,53.2376,53.2069,53.2146,9900.0
2015-04-20 12:40:00,69.43,69.48,69.43,69.47,6800.0,53.2069,53.2452,53.2069,53.2376,6800.0
2015-04-20 12:45:00,69.47,69.48,69.44,69.46,6800.0,53.2376,53.2452,53.2146,53.2299,6800.0
2015-04-20 12:50:00,69.46,69.47,69.44,69.46,10800.0,53.2299,53.2376,53.2146,53.2299,10800.0
2015-04-20 12:55:00,69.45,69.51,69.45,69.49,7300.0,53.2223,53.2682,53.2223,53.2529,7300.0
2015-04-20 13:00:00,69.51,69.54,69.51,69.54,6500.0,53.2682,53.2912,53.2682,53.2912,6500.0
2015-04-20 13:05:00,69.54,69.55,69.5,69.54,11800.0,53.2912,53.2989,53.2606,53.2912,11800.0
2015-04-20 13:10:00,69.53,69.59,69.51,69.59,12400.0,53.2836,53.3295,53.2682,53.3295,12400.0
2015-04-20 13:15:00,69.58,69.58,69.53,69.55,14900.0,53.3219,53.3219,53.2836,53.2989,14900.0
2015-04-20 13:20:00,69.56,69.57,69.54,69.57,19900.0,53.3066,53.3142,53.2912,53.3142,19900.0
2015-04-20 13:25:00,69.57,69.6,69.56,69.57,8500.0,53.3142,53.3372,53.3066,53.3142,8500.0
2015-04-20 13:30:00,69.58,69.59,69.55,69.58,17400.0,53.3219,53.3295,53.2989,53.3219,17400.0
2015-04-20 13:35:00,69.58,69.62,69.58,69.6,21200.0,53.3219,53.3525,53.3219,53.3372,21200.0
2015-04-20 13:40:00,69.59,69.6,69.58,69.58,10000.0,53.3295,53.3372,53.3219,53.3219,10000.0
2015-04-20 13:45:00,69.57,69.62,69.57,69.61,22400.0,53.3142,53.3525,53.3142,53.3449,22400.0
2015-04-20 13:50:00,69.59,69.62,69.58,69.59,17200.0,53.3295,53.3525,53.3219,53.3295,17200.0
2015-04-20 13:55:00,69.59,69.6,69.58,69.59,24500.0,53.3295,53.3372,53.3219,53.3295,24500.0
2015-04-20 14:00:00,69.58,69.63,69.58,69.62,30100.0,53.3219,53.3602,53.3219,53.3525,30100.0
2015-04-20 14:05:00,69.61,69.61,69.57,69.58,23100.0,53.3449,53.3449,53.3142,53.3219,23100.0
2015-04-20 14:10:00,69.58,69.6,69.48,69.49,37100.0,53.3219,53.3372,53.2452,53.2529,37100.0
2015-04-20 14:15:00,69.5,69.59,69.49,69.58,9400.0,53.2606,53.3295,53.2529,53.3219,9400.0
2015-04-20 14:20:00,69.58,69.6,69.55,69.59,15700.0,53.3219,53.3372,53.2989,53.3295,15700.0
2015-04-20 14:25:00,69.58,69.59,69.55,69.57,22700.0,53.3219,53.3295,53.2989,53.3142,22700.0
2015-04-20 14:30:00,69.56,69.57,69.49,69.54,21100.0,53.3066,53.3142,53.2529,53.2912,21100.0
2015-04-20 14:35:00,69.54,69.55,69.52,69.55,8500.0,53.2912,53.2989,53.2759,53.2989,8500.0
2015-04-20 14:40:00,69.55,69.59,69.54,69.56,17900.0,53.2989,53.3295,53.2912,53.3066,17900.0
2015-04-20 14:45:00,69.56,69.6,69.52,69.55,47400.0,53.3066,53.3372,53.2759,53.2989,47400.0
2015-04-20 14:50:00,69.55,69.56,69.49,69.54,22500.0,53.2989,53.3066,53.2529,53.2912,22500.0
2015-04-20 14:55:00,69.54,69.61,69.53,69.61,24900.0,53.2912,53.3449,53.2836,53.3449,24900.0
2015-04-20 15:00:00,69.6,69.64,69.59,69.62,21700.0,53.3372,53.3679,53.3295,53.3525,21700.0
2015-04-20 15:05:00,69.62,69.67,69.61,69.66,14800.0,53.3525,53.3908,53.3449,53.3832,14800.0
2015-04-20 15:10:00,69.67,69.72,69.67,69.72,21900.0,53.3908,53.4292,53.3908,53.4292,21900.0
2015-04-20 15:15:00,69.71,69.75,69.71,69.75,24100.0,53.4215,53.4522,53.4215,53.4522,24100.0
2015-04-20 15:20:00,69.75,69.78,69.73,69.73,27800.0,53.4522,53.4751,53.4368,53.4368,27800.0
2015-04-20 15:25:00,69.73,69.76,69.72,69.75,32800.0,53.4368,53.4598,53.4292,53.4522,32800.0
2015-04-20 15:30:00,69.75,69.78,69.72,69.74,42500.0,53.4522,53.4751,53.4292,53.4445,42500.0
2015-04-20 15:35:00,69.74,69.75,69.71,69.71,67100.0,53.4445,53.4522,53.4215,53.4215,67100.0
2015-04-20 15:40:00,69.71,69.75,69.71,69.72,72300.0,53.4215,53.4522,53.4215,53.4292,72300.0
2015-04-20 15:45:00,69.73,69.76,69.7,69.73,112300.0,53.4368,53.4598,53.4138,53.4368,112300.0
2015-04-20 15:50:00,69.73,69.75,69.71,69.75,79200.0,53.4368,53.4522,53.4215,53.4522,79200.0
2015-04-20 15:55:00,69.74,69.81,69.73,69.8,159800.0,53.4445,53.4981,53.4368,53.4905,159800.0
2015-04-21 09:30:00,70.0,70.25,69.41,69.48,49700.0,53.6437,53.8353,53.1916,53.2452,49700.0
2015-04-21 09:35:00,69.54,69.59,69.23,69.37,63700.0,53.2912,53.3295,53.0537,53.1609,63700.0
2015-04-21 09:40:00,69.31,69.4,69.27,69.35,40600.0,53.115,53.1839,53.0843,53.1456,40600.0
2015-04-21 09:45:00,69.36,69.38,69.07,69.27,16300.0,53.1533,53.1686,52.931,53.0843,16300.0
2015-04-21 09:50:00,69.27,69.39,69.22,69.28,15600.0,53.0843,53.1763,53.046,53.092,15600.0
2015-04-21 09:55:00,69.3,69.32,69.19,69.24,36100.0,53.1073,53.1226,53.023,53.0613,36100.0
2015-04-21 10:00:00,69.25,69.3,69.13,69.19,25300.0,53.069,53.1073,52.977,53.023,25300.0
2015-04-21 10:05:00,69.21,69.23,69.14,69.23,17000.0,53.0383,53.0537,52.9847,53.0537,17000.0
2015-04-21 10:10:00,69.23,69.25,69.15,69.16,15800.0,53.0537,53.069,52.9924,53.0,15800.0
2015-04-21 10:15:00,69.16,69.25,69.11,69.2,25200.0,53.0,53.069,52.9617,53.0307,25200.0
2015-04-21 10:20:00,69.22,69.29,69.16,69.26,21700.0,53.046,53.0996,53.0,53.0766,21700.0
2015-04-21 10:25:00,69.24,69.29,69.23,69.24,11300.0,53.0613,53.0996,53.0537,53.0613,11300.0
2015-04-21 10:30:00,69.24,69.3,69.13,69.25,73900.0,53.0613,53.1073,52.977,53.069,73900.0
2015-04-21 10:35:00,69.22,69.28,69.22,69.26,10700.0,53.046,53.092,53.046,53.0766,10700.0
2015-04-21 10:40:00,69.25,69.26,69.14,69.17,10600.0,53.069,53.0766,52.9847,53.0077,10600.0
2015-04-21 10:45:00,69.19,69.29,69.18,69.22,12700.0,53.023,53.0996,53.0153,53.046,12700.0
2015-04-21 10:50:00,69.23,69.26,69.19,69.25,18500.0,53.0537,53.0766,53.023,53.069,18500.0
2015-04-21 10:55:00,69.26,69.33,69.25,69.33,12900.0,53.0766,53.1303,53.069,53.1303,12900.0
2015-04-21 11:00:00,69.32,69.42,69.3,69.39,20300.0,53.1226,53.1993,53.1073,53.1763,20300.0
2015-04-21 11:05:00,69.39,69.39,69.32,69.35,32400.0,53.1763,53.1763,53.1226,53.1456,32400.0
2015-04-21 11:10:00,69.36,69.43,69.34,69.43,21500.0,53.1533,53.2069,53.138,53.2069,21500.0
2015-04-21 11:15:00,69.44,69.52,69.44,69.47,25800.0,53.2146,53.2759,53.2146,53.2376,25800.0
2015-04-21 11:20:00,69.48,69.48,69.37,69.38,24600.0,53.2452,53.2452,53.1609,53.1686,24600.0
2015-04-21 11:25:00,69.37,69.4,69.34,69.35,16600.0,53.1609,53.1839,53.138,53.1456,16600.0
2015-04-21 11:30:00,69.35,69.4,69.26,69.32,27900.0,53.1456,53.1839,53.0766,53.1226,27900.0
2015-04-21 11:35:00,69.33,69.37,69.31,69.37,35600.0,53.1303,53.1609,53.115,53.1609,35600.0
2015-04-21 11:40:00,69.37,69.38,69.28,69.28,32000.0,53.1609,53.1686,53.092,53.092,32000.0
2015-04-21 11:45:00,69.3,69.3,69.11,69.16,20400.0,53.1073,53.1073,52.9617,53.0,20400.0
2015-04-21 11:50:00,69.16,69.18,69.04,69.18,27500.0,53.0,53.0153,52.9081,53.0153,27500.0
2015-04-21 11:55:00,69.18,69.2,69.14,69.19,19700.0,53.0153,53.0307,52.9847,53.023,19700.0
2015-04-21 12:00:00,69.19,69.2,69.11,69.17,28600.0,53.023,53.0307,52.9617,53.0077,28600.0
2015-04-21 12:05:00,69.16,69.16,69.1,69.15,22500.0,53.0,53.0,52.954,52.9924,22500.0
2015-04-21 12:10:00,69.14,69.14,69.1,69.12,18200.0,52.9847,52.9847,52.954,52.9694,18200.0
2015-04-21 12:15:00,69.11,69.19,69.1,69.15,25300.0,52.9617,53.023,52.954,52.9924,25300.0
2015-04-21 12:20:00,69.15,69.2,69.13,69.2,10200.0,52.9924,53.0307,52.977,53.0307,10200.0
2015-04-21 12:25:00,69.2,69.25,69.2,69.22,19200.0,53.0307,53.069,53.0307,53.046,19200.0
2015-04-21 12:30:00,69.22,69.22,69.15,69.2,17700.0,53.046,53.046,52.9924,53.0307,17700.0
2015-04-21 12:35:00,69.19,69.24,69.16,69.24,10500.0,53.023,53.0613,53.0,53.0613,10500.0
2015-04-21 12:40:00,69.23,69.23,69.18,69.22,11800.0,53.0537,53.0537,53.0153,53.046,11800.0
2015-04-21 12:45:00,69.21,69.22,69.16,69.2,9900.0,53.0383,53.046,53.0,53.0307,9900.0
2015-04-21 12:50:00,69.21,69.25,69.2,69.22,15400.0,53.0383,53.069,53.0307,53.046,15400.0
2015-04-21 12:55:00,69.21,69.22,69.14,69.16,18500.0,53.0383,53.046,52.9847,53.0,18500.0
2015-04-21 13:00:00,69.15,69.17,69.08,69.11,26000.0,52.9924,53.0077,52.9387,52.9617,26000.0
2015-04-21 13:05:00,69.11,69.15,69.09,69.13,11400.0,52.9617,52.9924,52.9464,52.977,11400.0
2015-04-21 13:10:00,69.13,69.23,69.09,69.21,13500.0,52.977,53.0537,52.9464,53.0383,13500.0
2015-04-21 13:15:00,69.22,69.22,69.17,69.19,14200.0,53.046,53.046,53.0077,53.023,14200.0
2015-04-21 13:20:00,69.2,69.28,69.19,69.28,22000.0,53.0307,53.092,53.023,53.092,22000.0
2015-04-21 13:25:00,69.29,69.32,69.27,69.32,24600.0,53.0996,53.1226,53.0843,53.1226,24600.0
2015-04-21 13:30:00,69.32,69.35,69.3,69.34,25500.0,53.1226,53.1456,53.1073,53.138,25500.0
2015-04-21 13:35:00,69.34,69.34,69.25,69.27,40600.0,53.138,53.138,53.069,53.0843,40600.0
2015-04-21 13:40:00,69.28,69.34,69.28,69.31,45000.0,53.092,53.138,53.092,53.115,45000.0
2015-04-21 13:45:00,69.31,69.34,69.26,69.26,15500.0,53.115,53.138,53.0766,53.0766,15500.0
2015-04-21 13:50:00,69.26,69.32,69.26,69.27,23100.0,53.0766,53.1226,53.0766,53.0843,23100.0
2015-04-21 13:55:00,69.29,69.32,69.26,69.26,17900.0,53.0996,53.1226,53.0766,53.0766,17900.0
2015-04-21 14:00:00,69.25,69.25,69.13,69.14,24600.0,53.069,53.069,52.977,52.9847,24600.0
2015-04-21 14:05:00,69.14,69.14,69.09,69.13,16600.0,52.9847,52.9847,52.9464,52.977,16600.0
2015-04-21 14:10:00,69.12,69.15,69.09,69.14,34700.0,52.9694,52.9924,52.9464,52.9847,34700.0
2015-04-21 14:15:00,69.13,69.22,69.12,69.2,35200.0,52.977,53.046,52.9694,53.0307,35200.0
2015-04-21 14:20:00,69.2,69.28,69.19,69.25,19200.0,53.0307,53.092,53.023,53.069,19200.0
2015-04-21 14:25:00,69.25,69.36,69.24,69.35,17800.0,53.069,53.1533,53.0613,53.1456,17800.0
2015-04-21 14:30:00,69.35,69.38,69.32,69.32,25700.0,53.1456,53.1686,53.1226,53.1226,25700.0
2015-04-21 14:35:00,69.32,69.36,69.27,69.34,16500.0,53.1226,53.1533,53.0843,53.138,16500.0
2015-04-21 14:40:00,69.35,69.36,69.3,69.36,19100.0,53.1456,53.1533,53.1073,53.1533,19100.0
2015-04-21 14:45:00,69.36,69.4,69.35,69.37,28600.0,53.1533,53.1839,53.1456,53.1609,28600.0
2015-04-21 14:50:00,69.37,69.39,69.33,69.37,18700.0,53.1609,53.1763,53.1303,53.1609,18700.0
2015-04-21 14:55:00,69.37,69.47,69.36,69.47,21400.0,53.1609,53.2376,53.1533,53.2376,21400.0
2015-04-21 15:00:00,69.46,69.46,69.4,69.4,20700.0,53.2299,53.2299,53.1839,53.1839,20700.0
2015-04-21 15:05:00,69.4,69.41,69.37,69.4,27000.0,53.1839,53.1916,53.1609,53.1839,27000.0
2015-04-21 15:10:00,69.4,69.42,69.39,69.42,23400.0,53.1839,53.1993,53.1763,53.1993,23400.0
2015-04-21 15:15:00,69.42,69.43,69.39,69.43,23300.0,53.1993,53.2069,53.1763,53.2069,23300.0
2015-04-21 15:20:00,69.42,69.45,69.38,69.45,36500.0,53.1993,53.2223,53.1686,53.2223,36500.0
2015-04-21 15:25:00,69.45,69.45,69.36,69.41,30800.0,53.2223,53.2223,53.1533,53.1916,30800.0
2015-04-21 15:30:00,69.41,69.41,69.27,69.31,54000.0,53.1916,53.1916,53.0843,53.115,54000.0
2015-04-21 15:35:00,69.31,69.4,69.31,69.4,34600.0,53.115,53.1839,53.115,53.1839,34600.0
2015-04-21 15:40:00,69.39,69.43,69.35,69.38,56900.0,53.1763,53.2069,53.1456,53.1686,56900.0
2015-04-21 15:45:00,69.38,69.38,69.34,69.37,38700.0,53.1686,53.1686,53.138,53.1609,38700.0
2015-04-21 15:50:00,69.36,69.41,69.35,69.4,44200.0,53.1533,53.1916,53.1456,53.1839,44200.0
2015-04-21 15:55:00,69.4,69.44,69.31,69.37,113200.0,53.1839,53.2146,53.115,53.1609,113200.0
2015-04-22 09:30:00,69.44,69.54,69.25,69.4,50400.0,53.2146,53.2912,53.069,53.1839,50400.0
2015-04-22 09:35:00,69.37,69.42,68.96,69.04,8800.0,53.1609,53.1993,52.8467,52.9081,8800.0
2015-04-22 09:40:00,69.06,69.23,68.98,69.22,13700.0,52.9234,53.0537,52.8621,53.046,13700.0
2015-04-22 09:45:00,69.14,69.19,68.84,68.9,71300.0,52.9847,53.023,52.7548,52.8008,71300.0
2015-04-22 09:50:00,68.91,68.92,68.79,68.86,19900.0,52.8084,52.8161,52.7165,52.7701,19900.0
2015-04-22 09:55:00,68.83,68.88,68.8,68.86,24200.0,52.7471,52.7854,52.7241,52.7701,24200.0
2015-04-22 10:00:00,68.85,69.0,68.85,68.94,61800.0,52.7625,52.8774,52.7625,52.8314,61800.0
2015-04-22 10:05:00,68.93,69.01,68.91,68.91,116800.0,52.8238,52.8851,52.8084,52.8084,116800.0
2015-04-22 10:10:00,68.91,68.96,68.85,68.88,20400.0,52.8084,52.8467,52.7625,52.7854,20400.0
2015-04-22 10:15:00,68.88,68.89,68.79,68.83,29500.0,52.7854,52.7931,52.7165,52.7471,29500.0
2015-04-22 10:20:00,68.81,68.86,68.72,68.72,131600.0,52.7318,52.7701,52.6628,52.6628,131600.0
2015-04-22 10:25:00,68.72,68.8,68.69,68.75,25200.0,52.6628,52.7241,52.6398,52.6858,25200.0
2015-04-22 10:30:00,68.76,68.88,68.76,68.8,14800.0,52.6935,52.7854,52.6935,52.7241,14800.0
2015-04-22 10:35:00,68.79,68.86,68.75,68.86,16100.0,52.7165,52.7701,52.6858,52.7701,16100.0
2015-04-22 10:40:00,68.83,69.0,68.79,68.97,67500.0,52.7471,52.8774,52.7165,52.8544,67500.0
2015-04-22 10:45:00,68.99,69.05,68.97,69.01,63700.0,52.8697,52.9157,52.8544,52.8851,63700.0
2015-04-22 10:50:00,69.01,69.04,68.98,69.0,25700.0,52.8851,52.9081,52.8621,52.8774,25700.0
2015-04-22 10:55:00,69.01,69.07,68.98,69.05,21900.0,52.8851,52.931,52.8621,52.9157,21900.0
2015-04-22 11:00:00,69.05,69.07,68.99,69.04,36400.0,52.9157,52.931,52.8697,52.9081,36400.0
2015-04-22 11:05:00,69.05,69.08,68.99,69.05,47500.0,52.9157,52.9387,52.8697,52.9157,47500.0
2015-04-22 11:10:00,69.05,69.14,69.05,69.05,13400.0,52.9157,52.9847,52.9157,52.9157,13400.0
2015-04-22 11:15:00,69.04,69.08,69.01,69.02,13700.0,52.9081,52.9387,52.8851,52.8927,13700.0
2015-04-22 11:20:00,69.03,69.04,68.93,68.93,32100.0,52.9004,52.9081,52.8238,52.8238,32100.0
2015-04-22 11:25:00,68.94,69.0,68.91,69.0,19100.0,52.8314,52.8774,52.8084,52.8774,19100.0
2015-04-22 11:30:00,69.0,69.11,68.99,69.11,55700.0,52.8774,52.9617,52.8697,52.9617,55700.0
2015-04-22 11:35:00,69.11,69.16,69.1,69.14,33500.0,52.9617,53.0,52.954,52.9847,33500.0
2015-04-22 11:40:00,69.13,69.17,69.1,69.15,19500.0,52.977,53.0077,52.954,52.9924,19500.0
2015-04-22 11:45:00,69.16,69.16,69.11,69.12,8900.0,53.0,53.0,52.9617,52.9694,8900.0
2015-04-22 11:50:00,69.14,69.16,69.1,69.12,15700.0,52.9847,53.0,52.954,52.9694,15700.0
2015-04-22 11:55:00,69.13,69.16,69.11,69.13,5500.0,52.977,53.0,52.9617,52.977,5500.0
2015-04-22 12:00:00,69.14,69.14,69.11,69.12,14900.0,52.9847,52.9847,52.9617,52.9694,14900.0
2015-04-22 12:05:00,69.11,69.12,69.06,69.07,7200.0,52.9617,52.9694,52.9234,52.931,7200.0
2015-04-22 12:10:00,69.07,69.1,69.04,69.09,8000.0,52.931,52.954,52.9081,52.9464,8000.0
2015-04-22 12:15:00,69.09,69.09,69.02,69.04,13400.0,52.9464,52.9464,52.8927,52.9081,13400.0
2015-04-22 12:20:00,69.04,69.08,69.03,69.07,6500.0,52.9081,52.9387,52.9004,52.931,6500.0
2015-04-22 12:25:00,69.07,69.13,69.06,69.12,5200.0,52.931,52.977,52.9234,52.9694,5200.0
2015-04-22 12:30:00,69.12,69.16,69.08,69.11,5700.0,52.9694,53.0,52.9387,52.9617,5700.0
2015-04-22 12:35:00,69.12,69.12,69.08,69.1,12400.0,52.9694,52.9694,52.9387,52.954,12400.0
2015-04-22 12:40:00,69.09,69.1,69.07,69.09,9800.0,52.9464,52.954,52.931,52.9464,9800.0
2015-04-22 12:45:00,69.09,69.15,69.08,69.09,11100.0,52.9464,52.9924,52.9387,52.9464,11100.0
2015-04-22 12:50:00,69.09,69.09,69.05,69.07,22000.0,52.9464,52.9464,52.9157,52.931,22000.0
2015-04-22 12:55:00,69.07,69.08,69.04,69.04,14500.0,52.931,52.9387,52.9081,52.9081,14500.0
2015-04-22 13:00:00,69.05,69.06,69.0,69.04,36700.0,52.9157,52.9234,52.8774,52.9081,36700.0
2015-04-22 13:05:00,69.05,69.06,69.04,69.05,5700.0,52.9157,52.9234,52.9081,52.9157,5700.0
2015-04-22 13:10:00,69.04,69.04,69.01,69.02,9100.0,52.9081,52.9081,52.8851,52.8927,9100.0
2015-04-22 13:15:00,69.04,69.09,69.04,69.09,6200.0,52.9081,52.9464,52.9081,52.9464,6200.0
2015-04-22 13:20:00,69.1,69.11,69.07,69.09,9200.0,52.954,52.9617,52.931,52.9464,9200.0
2015-04-22 13:25:00,69.09,69.12,69.07,69.08,12400.0,52.9464,52.9694,52.931,52.9387,12400.0
2015-04-22 13:30:00,69.08,69.17,69.08,69.13,12300.0,52.9387,53.0077,52.9387,52.977,12300.0
2015-04-22 13:35:00,69.15,69.16,69.09,69.13,21900.0,52.9924,53.0,52.9464,52.977,21900.0
2015-04-22 13:40:00,69.14,69.29,69.14,69.28,11900.0,52.9847,53.0996,52.9847,53.092,11900.0
2015-04-22 13:45:00,69.3,69.36,69.3,69.33,35300.0,53.1073,53.1533,53.1073,53.1303,35300.0
2015-04-22 13:50:00,69.33,69.34,69.27,69.33,9000.0,53.1303,53.138,53.0843,53.1303,9000.0
2015-04-22 13:55:00,69.34,69.34,69.27,69.29,7300.0,53.138,53.138,53.0843,53.0996,7300.0
2015-04-22 14:00:00,69.29,69.31,69.27,69.28,8800.0,53.0996,53.115,53.0843,53.092,8800.0
2015-04-22 14:05:00,69.28,69.36,69.28,69.34,16500.0,53.092,53.1533,53.092,53.138,16500.0
2015-04-22 14:10:00,69.33,69.34,69.3,69.3,18000.0,53.1303,53.138,53.1073,53.1073,18000.0
2015-04-22 14:15:00,69.3,69.3,69.2,69.23,20500.0,53.1073,53.1073,53.0307,53.0537,20500.0
2015-04-22 14:20:00,69.23,69.28,69.22,69.26,6800.0,53.0537,53.092,53.046,53.0766,6800.0
2015-04-22 14:25:00,69.26,69.29,69.26,69.29,9700.0,53.0766,53.0996,53.0766,53.0996,9700.0
2015-04-22 14:30:00,69.3,69.32,69.26,69.32,10800.0,53.1073,53.1226,53.0766,53.1226,10800.0
2015-04-22 14:35:00,69.32,69.32,69.29,69.29,4500.0,53.1226,53.1226,53.0996,53.0996,4500.0
2015-04-22 14:40:00,69.3,69.3,69.25,69.25,9500.0,53.1073,53.1073,53.069,53.069,9500.0
2015-04-22 14:45:00,69.26,69.31,69.26,69.31,5400.0,53.0766,53.115,53.0766,53.115,5400.0
2015-04-22 14:50:00,69.3,69.32,69.26,69.26,8000.0,53.1073,53.1226,53.0766,53.0766,8000.0
2015-04-22 14:55:00,69.27,69.28,69.23,69.23,7400.0,53.0843,53.092,53.0537,53.0537,7400.0
2015-04-22 15:00:00,69.23,69.29,69.22,69.23,26000.0,53.0537,53.0996,53.046,53.0537,26000.0
2015-04-22 15:05:00,69.23,69.27,69.2,69.21,32000.0,53.0537,53.0843,53.0307,53.0383,32000.0
2015-04-22 15:10:00,69.22,69.26,69.2,69.26,21000.0,53.046,53.0766,53.0307,53.0766,21000.0
2015-04-22 15:15:00,69.27,69.3,69.23,69.29,11300.0,53.0843,53.1073,53.0537,53.0996,11300.0
2015-04-22 15:20:00,69.28,69.34,69.26,69.34,18600.0,53.092,53.138,53.0766,53.138,18600.0
2015-04-22 15:25:00,69.33,69.35,69.31,69.34,11300.0,53.1303,53.1456,53.115,53.138,11300.0
2015-04-22 15:30:00,69.33,69.35,69.24,69.24,29800.0,53.1303,53.1456,53.0613,53.0613,29800.0
2015-04-22 15:35:00,69.25,69.26,69.16,69.24,37500.0,53.069,53.0766,53.0,53.0613,37500.0
2015-04-22 15:40:00,69.24,69.26,69.19,69.2,31800.0,53.0613,53.0766,53.023,53.0307,31800.0
2015-04-22 15:45:00,69.21,69.29,69.18,69.18,73100.0,53.0383,53.0996,53.0153,53.0153,73100.0
2015-04-22 15:50:00,69.18,69.25,69.18,69.23,79300.0,53.0153,53.069,53.0153,53.0537,79300.0
2015-04-22 15:55:00,69.23,69.32,69.22,69.27,102300.0,53.0537,53.1226,53.046,53.0843,102300.0
2015-04-23 09:30:00,69.12,69.39,69.05,69.19,25400.0,52.9694,53.1763,52.9157,53.023,25400.0
2015-04-23 09:35:00,69.19,69.28,69.11,69.15,12100.0,53.023,53.092,52.9617,52.9924,12100.0
2015-04-23 09:40:00,69.19,69.19,69.0,69.04,9400.0,53.023,53.023,52.8774,52.9081,9400.0
2015-04-23 09:45:00,69.02,69.13,69.01,69.1,11800.0,52.8927,52.977,52.8851,52.954,11800.0
2015-04-23 09:50:00,69.08,69.08,69.03,69.06,5800.0,52.9387,52.9387,52.9004,52.9234,5800.0
2015-04-23 09:55:00,69.03,69.08,69.01,69.07,7300.0,52.9004,52.9387,52.8851,52.931,7300.0
2015-04-23 10:00:00,69.09,69.21,69.04,69.15,16000.0,52.9464,53.0383,52.9081,52.9924,16000.0
2015-04-23 10:05:00,69.16,69.17,69.07,69.1,13900.0,53.0,53.0077,52.931,52.954,13900.0
2015-04-23 10:10:00,69.11,69.11,69.03,69.06,18800.0,52.9617,52.9617,52.9004,52.9234,18800.0
2015-04-23 10:15:00,69.08,69.1,68.97,68.97,18100.0,52.9387,52.954,52.8544,52.8544,18100.0
2015-04-23 10:20:00,68.99,68.99,68.9,68.94,42600.0,52.8697,52.8697,52.8008,52.8314,42600.0
2015-04-23 10:25:00,68.93,68.98,68.88,68.88,15700.0,52.8238,52.8621,52.7854,52.7854,15700.0
2015-04-23 10:30:00,68.87,68.91,68.86,68.86,10800.0,52.7778,52.8084,52.7701,52.7701,10800.0
2015-04-23 10:35:00,68.86,68.9,68.85,68.88,47100.0,52.7701,52.8008,52.7625,52.7854,47100.0
2015-04-23 10:40:00,68.88,68.92,68.85,68.89,26500.0,52.7854,52.8161,52.7625,52.7931,26500.0
2015-04-23 10:45:00,68.91,68.94,68.86,68.87,15100.0,52.8084,52.8314,52.7701,52.7778,15100.0
2015-04-23 10:50:00,68.86,68.92,68.86,68.88,14800.0,52.7701,52.8161,52.7701,52.7854,14800.0
2015-04-23 10:55:00,68.89,68.9,68.8,68.81,47400.0,52.7931,52.8008,52.7241,52.7318,47400.0
2015-04-23 11:00:00,68.81,68.92,68.81,68.9,14700.0,52.7318,52.8161,52.7318,52.8008,14700.0
2015-04-23 11:05:00,68.9,69.02,68.9,69.0,12900.0,52.8008,52.8927,52.8008,52.8774,12900.0
2015-04-23 11:10:00,69.01,69.01,68.96,68.99,12200.0,52.8851,52.8851,52.8467,52.8697,12200.0
2015-04-23 11:15:00,68.98,68.98,68.87,68.91,12200.0,52.8621,52.8621,52.7778,52.8084,12200.0
2015-04-23 11:20:00,68.91,68.96,68.86,68.87,22800.0,52.8084,52.8467,52.7701,52.7778,22800.0
2015-04-23 11:25:00,68.87,68.92,68.85,68.91,9400.0,52.7778,52.8161,52.7625,52.8084,9400.0
2015-04-23 11:30:00,68.89,68.98,68.89,68.98,9400.0,52.7931,52.8621,52.7931,52.8621,9400.0
2015-04-23 11:35:00,69.0,69.04,68.99,69.02,89400.0,52.8774,52.9081,52.8697,52.8927,89400.0
2015-04-23 11:40:00,69.02,69.05,68.97,68.97,10900.0,52.8927,52.9157,52.8544,52.8544,10900.0
2015-04-23 11:45:00,68.99,69.0,68.97,68.98,6900.0,52.8697,52.8774,52.8544,52.8621,6900.0
2015-04-23 11:50:00,68.98,69.21,68.98,69.2,58800.0,52.8621,53.0383,52.8621,53.0307,58800.0
2015-04-23 11:55:00,69.2,69.25,69.15,69.16,30900.0,53.0307,53.069,52.9924,53.0,30900.0
2015-04-23 12:00:00,69.16,69.18,69.12,69.12,12300.0,53.0,53.0153,52.9694,52.9694,12300.0
2015-04-23 12:05:00,69.11,69.13,69.08,69.12,15200.0,52.9617,52.977,52.9387,52.9694,15200.0
2015-04-23 12:10:00,69.12,69.13,69.09,69.11,15400.0,52.9694,52.977,52.9464,52.9617,15400.0
2015-04-23 12:15:00,69.12,69.16,69.1,69.14,11600.0,52.9694,53.0,52.954,52.9847,11600.0
2015-04-23 12:20:00,69.14,69.15,69.11,69.12,8900.0,52.9847,52.9924,52.9617,52.9694,8900.0
2015-04-23 12:25:00,69.12,69.18,69.12,69.18,5000.0,52.9694,53.0153,52.9694,53.0153,5000.0
2015-04-23 12:30:00,69.16,69.18,69.11,69.16,9400.0,53.0,53.0153,52.9617,53.0,9400.0
2015-04-23 12:35:00,69.18,69.32,69.18,69.31,19700.0,53.0153,53.1226,53.0153,53.115,19700.0
2015-04-23 12:40:00,69.32,69.41,69.29,69.3,13400.0,53.1226,53.1916,53.0996,53.1073,13400.0
2015-04-23 12:45:00,69.3,69.35,69.28,69.35,13700.0,53.1073,53.1456,53.092,53.1456,13700.0
2015-04-23 12:50:00,69.35,69.37,69.33,69.34,13400.0,53.1456,53.1609,53.1303,53.138,13400.0
2015-04-23 12:55:00,69.34,69.36,69.29,69.3,12400.0,53.138,53.1533,53.0996,53.1073,12400.0
2015-04-23 13:00:00,69.3,69.38,69.29,69.36,44000.0,53.1073,53.1686,53.0996,53.1533,44000.0
2015-04-23 13:05:00,69.36,69.38,69.32,69.37,9700.0,53.1533,53.1686,53.1226,53.1609,9700.0
2015-04-23 13:10:00,69.37,69.38,69.35,69.35,6200.0,53.1609,53.1686,53.1456,53.1456,6200.0
2015-04-23 13:15:00,69.35,69.38,69.33,69.33,10800.0,53.1456,53.1686,53.1303,53.1303,10800.0
2015-04-23 13:20:00,69.35,69.44,69.35,69.41,7100.0,53.1456,53.2146,53.1456,53.1916,7100.0
2015-04-23 13:25:00,69.41,69.42,69.34,69.35,11000.0,53.1916,53.1993,53.138,53.1456,11000.0
2015-04-23 13:30:00,69.35,69.37,69.29,69.29,17000.0,53.1456,53.1609,53.0996,53.0996,17000.0
2015-04-23 13:35:00,69.3,69.3,69.21,69.22,18200.0,53.1073,53.1073,53.0383,53.046,18200.0
2015-04-23 13:40:00,69.21,69.23,69.18,69.18,20700.0,53.0383,53.0537,53.0153,53.0153,20700.0
2015-04-23 13:45:00,69.19,69.2,69.18,69.2,17200.0,53.023,53.0307,53.0153,53.0307,17200.0
2015-04-23 13:50:00,69.2,69.2,69.15,69.16,19600.0,53.0307,53.0307,52.9924,53.0,19600.0
2015-04-23 13:55:00,69.16,69.24,69.15,69.22,17100.0,53.0,53.0613,52.9924,53.046,17100.0
2015-04-23 14:00:00,69.22,69.27,69.21,69.26,19900.0,53.046,53.0843,53.0383,53.0766,19900.0
2015-04-23 14:05:00,69.27,69.28,69.2,69.23,23100.0,53.0843,53.092,53.0307,53.0537,23100.0
2015-04-23 14:10:00,69.23,69.26,69.15,69.18,16900.0,53.0537,53.0766,52.9924,53.0153,16900.0
2015-04-23 14:15:00,69.18,69.2,69.13,69.17,19500.0,53.0153,53.0307,52.977,53.0077,19500.0
2015-04-23 14:20:00,69.18,69.25,69.15,69.19,17400.0,53.0153,53.069,52.9924,53.023,17400.0
2015-04-23 14:25:00,69.19,69.19,69.13,69.15,11300.0,53.023,53.023,52.977,52.9924,11300.0
2015-04-23 14:30:00,69.15,69.25,69.15,69.21,14700.0,52.9924,53.069,52.9924,53.0383,14700.0
2015-04-23 14:35:00,69.2,69.26,69.2,69.22,11400.0,53.0307,53.0766,53.0307,53.046,11400.0
2015-04-23 14:40:00,69.24,69.27,69.22,69.23,15700.0,53.0613,53.0843,53.046,53.0537,15700.0
2015-04-23 14:45:00,69.23,69.24,69.2,69.24,12600.0,53.0537,53.0613,53.0307,53.0613,12600.0
2015-04-23 14:50:00,69.24,69.24,69.17,69.23,17000.0,53.0613,53.0613,53.0077,53.0537,17000.0
2015-04-23 14:55:00,69.24,69.25,69.19,69.24,16700.0,53.0613,53.069,53.023,53.0613,16700.0
2015-04-23 15:00:00,69.22,69.25,69.19,69.25,13100.0,53.046,53.069,53.023,53.069,13100.0
2015-04-23 15:05:00,69.25,69.27,69.23,69.24,13800.0,53.069,53.0843,53.0537,53.0613,13800.0
2015-04-23 15:10:00,69.26,69.35,69.26,69.35,19700.0,53.0766,53.1456,53.0766,53.1456,19700.0
2015-04-23 15:15:00,69.37,69.41,69.36,69.37,22500.0,53.1609,53.1916,53.1533,53.1609,22500.0
2015-04-23 15:20:00,69.37,69.4,69.3,69.3,47700.0,53.1609,53.1839,53.1073,53.1073,47700.0
2015-04-23 15:25:00,69.31,69.32,69.29,69.31,35600.0,53.115,53.1226,53.0996,53.115,35600.0
2015-04-23 15:30:00,69.3,69.32,69.26,69.26,31900.0,53.1073,53.1226,53.0766,53.0766,31900.0
2015-04-23 15:35:00,69.26,69.31,69.26,69.29,37500.0,53.0766,53.115,53.0766,53.0996,37500.0
2015-04-23 15:40:00,69.28,69.3,69.17,69.18,53800.0,53.092,53.1073,53.0077,53.0153,53800.0
2015-04-23 15:45:00,69.18,69.21,69.15,69.16,91400.0,53.0153,53.0383,52.9924,53.0,91400.0
2015-04-23 15:50:00,69.16,69.2,69.16,69.16,75700.0,53.0,53.0307,53.0,53.0,75700.0
2015-04-23 15:55:00,69.16,69.17,69.08,69.08,136600.0,53.0,53.0077,52.9387,52.9387,136600.0
2015-04-24 09:30:00,69.36,69.36,69.0,69.09,45100.0,53.1533,53.1533,52.8774,52.9464,45100.0
2015-04-24 09:35:00,69.03,69.07,68.8,68.84,25600.0,52.9004,52.931,52.7241,52.7548,25600.0
2015-04-24 09:40:00,68.88,68.88,68.77,68.78,27800.0,52.7854,52.7854,52.7011,52.7088,27800.0
2015-04-24 09:45:00,68.78,68.8,68.64,68.73,69500.0,52.7088,52.7241,52.6015,52.6705,69500.0
2015-04-24 09:50:00,68.74,68.84,68.65,68.66,101900.0,52.6782,52.7548,52.6092,52.6168,101900.0
2015-04-24 09:55:00,68.66,68.78,68.65,68.74,19500.0,52.6168,52.7088,52.6092,52.6782,19500.0
2015-04-24 10:00:00,68.75,68.8,68.68,68.68,21400.0,52.6858,52.7241,52.6322,52.6322,21400.0
2015-04-24 10:05:00,68.67,68.67,68.58,68.63,14600.0,52.6245,52.6245,52.5555,52.5939,14600.0
2015-04-24 10:10:00,68.62,68.73,68.62,68.68,13800.0,52.5862,52.6705,52.5862,52.6322,13800.0
2015-04-24 10:15:00,68.66,68.73,68.65,68.65,14300.0,52.6168,52.6705,52.6092,52.6092,14300.0
2015-04-24 10:20:00,68.66,68.74,68.62,68.74,6000.0,52.6168,52.6782,52.5862,52.6782,6000.0
2015-04-24 10:25:00,68.74,68.76,68.7,68.76,15600.0,52.6782,52.6935,52.6475,52.6935,15600.0
2015-04-24 10:30:00,68.76,68.77,68.71,68.73,9200.0,52.6935,52.7011,52.6552,52.6705,9200.0
2015-04-24 10:35:00,68.72,68.76,68.7,68.72,15400.0,52.6628,52.6935,52.6475,52.6628,15400.0
2015-04-24 10:40:00,68.71,68.73,68.68,68.68,23000.0,52.6552,52.6705,52.6322,52.6322,23000.0
2015-04-24 10:45:00,68.67,68.68,68.54,68.56,29600.0,52.6245,52.6322,52.5249,52.5402,29600.0
2015-04-24 10:50:00,68.57,68.6,68.53,68.54,16300.0,52.5479,52.5709,52.5172,52.5249,16300.0
2015-04-24 10:55:00,68.54,68.58,68.53,68.55,14400.0,52.5249,52.5555,52.5172,52.5325,14400.0
2015-04-24 11:00:00,68.56,68.58,68.52,68.56,22100.0,52.5402,52.5555,52.5096,52.5402,22100.0
2015-04-24 11:05:00,68.57,68.62,68.55,68.62,15700.0,52.5479,52.5862,52.5325,52.5862,15700.0
2015-04-24 11:10:00,68.63,68.7,68.58,68.7,40800.0,52.5939,52.6475,52.5555,52.6475,40800.0
2015-04-24 11:15:00,68.69,68.72,68.65,68.71,12000.0,52.6398,52.6628,52.6092,52.6552,12000.0
2015-04-24 11:20:00,68.72,68.73,68.61,68.66,15900.0,52.6628,52.6705,52.5785,52.6168,15900.0
2015-04-24 11:25:00,68.64,68.68,68.64,68.68,10600.0,52.6015,52.6322,52.6015,52.6322,10600.0
2015-04-24 11:30:00,68.68,68.84,68.68,68.81,55700.0,52.6322,52.7548,52.6322,52.7318,55700.0
2015-04-24 11:35:00,68.82,68.83,68.72,68.72,12900.0,52.7395,52.7471,52.6628,52.6628,12900.0
2015-04-24 11:40:00,68.72,68.77,68.71,68.72,11700.0,52.6628,52.7011,52.6552,52.6628,11700.0
2015-04-24 11:45:00,68.72,68.73,68.69,68.69,9300.0,52.6628,52.6705,52.6398,52.6398,9300.0
2015-04-24 11:50:00,68.7,68.74,68.64,68.73,32300.0,52.6475,52.6782,52.6015,52.6705,32300.0
2015-04-24 11:55:00,68.73,68.74,68.7,68.72,8300.0,52.6705,52.6782,52.6475,52.6628,8300.0
2015-04-24 12:00:00,68.71,68.75,68.7,68.74,13400.0,52.6552,52.6858,52.6475,52.6782,13400.0
2015-04-24 12:05:00,68.73,68.73,68.68,68.69,16900.0,52.6705,52.6705,52.6322,52.6398,16900.0
2015-04-24 12:10:00,68.69,68.73,68.68,68.7,12900.0,52.6398,52.6705,52.6322,52.6475,12900.0
2015-04-24 12:15:00,68.69,68.69,68.64,68.68,12600.0,52.6398,52.6398,52.6015,52.6322,12600.0
2015-04-24 12:20:00,68.68,68.71,68.66,68.67,18600.0,52.6322,52.6552,52.6168,52.6245,18600.0
2015-04-24 12:25:00,68.68,68.71,68.65,68.68,16500.0,52.6322,52.6552,52.6092,52.6322,16500.0
2015-04-24 12:30:00,68.68,68.79,68.66,68.78,15000.0,52.6322,52.7165,52.6168,52.7088,15000.0
2015-04-24 12:35:00,68.78,68.79,68.72,68.75,10300.0,52.7088,52.7165,52.6628,52.6858,10300.0
2015-04-24 12:40:00,68.76,68.77,68.72,68.73,9200.0,52.6935,52.7011,52.6628,52.6705,9200.0
2015-04-24 12:45:00,68.73,68.74,68.66,68.66,12400.0,52.6705,52.6782,52.6168,52.6168,12400.0
2015-04-24 12:50:00,68.66,68.71,68.65,68.7,8700.0,52.6168,52.6552,52.6092,52.6475,8700.0
2015-04-24 12:55:00,68.69,68.71,68.66,68.67,7200.0,52.6398,52.6552,52.6168,52.6245,7200.0
2015-04-24 13:00:00,68.67,68.68,68.65,68.66,11200.0,52.6245,52.6322,52.6092,52.6168,11200.0
2015-04-24 13:05:00,68.66,68.68,68.64,68.68,12500.0,52.6168,52.6322,52.6015,52.6322,12500.0
2015-04-24 13:10:00,68.68,68.68,68.65,68.67,9400.0,52.6322,52.6322,52.6092,52.6245,9400.0
2015-04-24 13:15:00,68.66,68.67,68.63,68.64,11600.0,52.6168,52.6245,52.5939,52.6015,11600.0
2015-04-24 13:20:00,68.65,68.67,68.62,68.66,8900.0,52.6092,52.6245,52.5862,52.6168,8900.0
2015-04-24 13:25:00,68.66,68.67,68.62,68.63,22400.0,52.6168,52.6245,52.5862,52.5939,22400.0
2015-04-24 13:30:00,68.63,68.64,68.6,68.61,13000.0,52.5939,52.6015,52.5709,52.5785,13000.0
2015-04-24 13:35:00,68.6,68.63,68.6,68.61,11500.0,52.5709,52.5939,52.5709,52.5785,11500.0
2015-04-24 13:40:00,68.61,68.63,68.58,68.63,10100.0,52.5785,52.5939,52.5555,52.5939,10100.0
2015-04-24 13:45:00,68.64,68.68,68.62,68.63,14200.0,52.6015,52.6322,52.5862,52.5939,14200.0
2015-04-24 13:50:00,68.62,68.63,68.59,68.59,11300.0,52.5862,52.5939,52.5632,52.5632,11300.0
2015-04-24 13:55:00,68.59,68.6,68.56,68.56,10000.0,52.5632,52.5709,52.5402,52.5402,10000.0
2015-04-24 14:00:00,68.56,68.59,68.55,68.57,9500.0,52.5402,52.5632,52.5325,52.5479,9500.0
2015-04-24 14:05:00,68.56,68.56,68.53,68.54,14600.0,52.5402,52.5402,52.5172,52.5249,14600.0
2015-04-24 14:10:00,68.54,68.57,68.53,68.53,14500.0,52.5249,52.5479,52.5172,52.5172,14500.0
2015-04-24 14:15:00,68.52,68.58,68.51,68.56,19100.0,52.5096,52.5555,52.5019,52.5402,19100.0
2015-04-24 14:20:00,68.56,68.66,68.54,68.65,16300.0,52.5402,52.6168,52.5249,52.6092,16300.0
2015-04-24 14:25:00,68.66,68.66,68.59,68.65,9400.0,52.6168,52.6168,52.5632,52.6092,9400.0
2015-04-24 14:30:00,68.64,68.64,68.53,68.53,9600.0,52.6015,52.6015,52.5172,52.5172,9600.0
2015-04-24 14:35:00,68.54,68.57,68.53,68.57,8300.0,52.5249,52.5479,52.5172,52.5479,8300.0
2015-04-24 14:40:00,68.56,68.57,68.53,68.56,9700.0,52.5402,52.5479,52.5172,52.5402,9700.0
2015-04-24 14:45:00,68.56,68.59,68.53,68.53,16000.0,52.5402,52.5632,52.5172,52.5172,16000.0
2015-04-24 14:50:00,68.53,68.55,68.47,68.48,31900.0,52.5172,52.5325,52.4712,52.4789,31900.0
2015-04-24 14:55:00,68.48,68.5,68.42,68.44,39300.0,52.4789,52.4942,52.4329,52.4483,39300.0
2015-04-24 15:00:00,68.44,68.52,68.43,68.5,26000.0,52.4483,52.5096,52.4406,52.4942,26000.0
2015-04-24 15:05:00,68.48,68.5,68.43,68.46,25800.0,52.4789,52.4942,52.4406,52.4636,25800.0
2015-04-24 15:10:00,68.46,68.5,68.46,68.48,21300.0,52.4636,52.4942,52.4636,52.4789,21300.0
2015-04-24 15:15:00,68.48,68.5,68.45,68.46,26400.0,52.4789,52.4942,52.4559,52.4636,26400.0
2015-04-24 15:20:00,68.46,68.54,68.46,68.48,32000.0,52.4636,52.5249,52.4636,52.4789,32000.0
2015-04-24 15:25:00,68.47,68.52,68.47,68.48,31000.0,52.4712,52.5096,52.4712,52.4789,31000.0
2015-04-24 15:30:00,68.47,68.51,68.47,68.51,24400.0,52.4712,52.5019,52.4712,52.5019,24400.0
2015-04-24 15:35:00,68.51,68.6,68.51,68.56,23800.0,52.5019,52.5709,52.5019,52.5402,23800.0
2015-04-24 15:40:00,68.56,68.61,68.55,68.56,30800.0,52.5402,52.5785,52.5325,52.5402,30800.0
2015-04-24 15:45:00,68.57,68.59,68.56,68.59,40900.0,52.5479,52.5632,52.5402,52.5632,40900.0
2015-04-24 15:50:00,68.59,68.59,68.54,68.55,68000.0,52.5632,52.5632,52.5249,52.5325,68000.0
2015-04-24 15:55:00,68.55,68.58,68.52,68.58,140600.0,52.5325,52.5555,52.5096,52.5555,140600.0
2015-04-27 09:30:00,68.68,69.18,68.61,69.15,69000.0,52.6322,53.0153,52.5785,52.9924,69000.0
2015-04-27 09:35:00,69.09,69.09,68.94,69.03,79800.0,52.9464,52.9464,52.8314,52.9004,79800.0
2015-04-27 09:40:00,69.03,69.05,68.83,68.84,11900.0,52.9004,52.9157,52.7471,52.7548,11900.0
2015-04-27 09:45:00,68.86,68.98,68.84,68.98,19700.0,52.7701,52.8621,52.7548,52.8621,19700.0
2015-04-27 09:50:00,68.99,69.02,68.95,68.95,26400.0,52.8697,52.8927,52.8391,52.8391,26400.0
2015-04-27 09:55:00,68.96,69.03,68.95,69.0,41900.0,52.8467,52.9004,52.8391,52.8774,41900.0
2015-04-27 10:00:00,69.01,69.1,69.01,69.06,20400.0,52.8851,52.954,52.8851,52.9234,20400.0
2015-04-27 10:05:00,69.06,69.07,68.97,68.98,19700.0,52.9234,52.931,52.8544,52.8621,19700.0
2015-04-27 10:10:00,68.97,69.01,68.95,69.0,55700.0,52.8544,52.8851,52.8391,52.8774,55700.0
2015-04-27 10:15:00,69.0,69.13,68.98,69.09,45300.0,52.8774,52.977,52.8621,52.9464,45300.0
2015-04-27 10:20:00,69.11,69.15,69.09,69.15,27600.0,52.9617,52.9924,52.9464,52.9924,27600.0
2015-04-27 10:25:00,69.14,69.16,69.09,69.12,15800.0,52.9847,53.0,52.9464,52.9694,15800.0
2015-04-27 10:30:00,69.12,69.19,69.09,69.15,21800.0,52.9694,53.023,52.9464,52.9924,21800.0
2015-04-27 10:35:00,69.15,69.2,69.14,69.16,20900.0,52.9924,53.0307,52.9847,53.0,20900.0
2015-04-27 10:40:00,69.15,69.24,69.14,69.24,55500.0,52.9924,53.0613,52.9847,53.0613,55500.0
2015-04-27 10:45:00,69.23,69.24,69.15,69.21,49600.0,53.0537,53.0613,52.9924,53.0383,49600.0
2015-04-27 10:50:00,69.18,69.2,69.14,69.19,51000.0,53.0153,53.0307,52.9847,53.023,51000.0
2015-04-27 10:55:00,69.18,69.19,69.12,69.13,35300.0,53.0153,53.023,52.9694,52.977,35300.0
2015-04-27 11:00:00,69.12,69.16,69.09,69.11,15300.0,52.9694,53.0,52.9464,52.9617,15300.0
2015-04-27 11:05:00,69.13,69.13,69.05,69.13,18300.0,52.977,52.977,52.9157,52.977,18300.0
2015-04-27 11:10:00,69.14,69.19,69.11,69.19,32400.0,52.9847,53.023,52.9617,53.023,32400.0
2015-04-27 11:15:00,69.2,69.24,69.18,69.23,21200.0,53.0307,53.0613,53.0153,53.0537,21200.0
2015-04-27 11:20:00,69.24,69.34,69.24,69.34,29900.0,53.0613,53.138,53.0613,53.138,29900.0
2015-04-27 11:25:00,69.32,69.33,69.24,69.25,28500.0,53.1226,53.1303,53.0613,53.069,28500.0
2015-04-27 11:30:00,69.25,69.46,69.25,69.44,24700.0,53.069,53.2299,53.069,53.2146,24700.0
2015-04-27 11:35:00,69.44,69.46,69.41,69.44,11200.0,53.2146,53.2299,53.1916,53.2146,11200.0
2015-04-27 11:40:00,69.44,69.59,69.42,69.58,28500.0,53.2146,53.3295,53.1993,53.3219,28500.0
2015-04-27 11:45:00,69.58,69.62,69.5,69.54,33500.0,53.3219,53.3525,53.2606,53.2912,33500.0
2015-04-27 11:50:00,69.54,69.55,69.47,69.5,28300.0,53.2912,53.2989,53.2376,53.2606,28300.0
2015-04-27 11:55:00,69.5,69.54,69.46,69.52,41900.0,53.2606,53.2912,53.2299,53.2759,41900.0
2015-04-27 12:00:00,69.52,69.61,69.52,69.58,30900.0,53.2759,53.3449,53.2759,53.3219,30900.0
2015-04-27 12:05:00,69.58,69.58,69.49,69.5,17400.0,53.3219,53.3219,53.2529,53.2606,17400.0
2015-04-27 12:10:00,69.51,69.57,69.46,69.56,21800.0,53.2682,53.3142,53.2299,53.3066,21800.0
2015-04-27 12:15:00,69.56,69.56,69.41,69.42,19200.0,53.3066,53.3066,53.1916,53.1993,19200.0
2015-04-27 12:20:00,69.41,69.48,69.41,69.47,14100.0,53.1916,53.2452,53.1916,53.2376,14100.0
2015-04-27 12:25:00,69.46,69.47,69.38,69.46,29000.0,53.2299,53.2376,53.1686,53.2299,29000.0
2015-04-27 12:30:00,69.46,69.47,69.38,69.42,29800.0,53.2299,53.2376,53.1686,53.1993,29800.0
2015-04-27 12:35:00,69.42,69.45,69.39,69.44,25300.0,53.1993,53.2223,53.1763,53.2146,25300.0
2015-04-27 12:40:00,69.43,69.46,69.39,69.42,69700.0,53.2069,53.2299,53.1763,53.1993,69700.0
2015-04-27 12:45:00,69.42,69.45,69.33,69.33,33200.0,53.1993,53.2223,53.1303,53.1303,33200.0
2015-04-27 12:50:00,69.33,69.38,69.25,69.36,40300.0,53.1303,53.1686,53.069,53.1533,40300.0
2015-04-27 12:55:00,69.36,69.4,69.31,69.39,46300.0,53.1533,53.1839,53.115,53.1763,46300.0
2015-04-27 13:00:00,69.39,69.43,69.37,69.41,85700.0,53.1763,53.2069,53.1609,53.1916,85700.0
2015-04-27 13:05:00,69.41,69.45,69.38,69.4,29500.0,53.1916,53.2223,53.1686,53.1839,29500.0
2015-04-27 13:10:00,69.4,69.41,69.32,69.35,24500.0,53.1839,53.1916,53.1226,53.1456,24500.0
2015-04-27 13:15:00,69.36,69.37,69.26,69.26,26700.0,53.1533,53.1609,53.0766,53.0766,26700.0
2015-04-27 13:20:00,69.26,69.26,69.15,69.2,18200.0,53.0766,53.0766,52.9924,53.0307,18200.0
2015-04-27 13:25:00,69.2,69.26,69.18,69.26,13600.0,53.0307,53.0766,53.0153,53.0766,13600.0
2015-04-27 13:30:00,69.26,69.26,69.21,69.22,11300.0,53.0766,53.0766,53.0383,53.046,11300.0
2015-04-27 13:35:00,69.22,69.33,69.21,69.33,8700.0,53.046,53.1303,53.0383,53.1303,8700.0
2015-04-27 13:40:00,69.31,69.31,69.27,69.3,8300.0,53.115,53.115,53.0843,53.1073,8300.0
2015-04-27 13:45:00,69.3,69.37,69.27,69.28,10500.0,53.1073,53.1609,53.0843,53.092,10500.0
2015-04-27 13:50:00,69.26,69.31,69.25,69.27,22000.0,53.0766,53.115,53.069,53.0843,22000.0
2015-04-27 13:55:00,69.28,69.31,69.27,69.29,19300.0,53.092,53.115,53.0843,53.0996,19300.0
2015-04-27 14:00:00,69.29,69.32,69.26,69.31,17100.0,53.0996,53.1226,53.0766,53.115,17100.0
2015-04-27 14:05:00,69.32,69.33,69.25,69.26,26400.0,53.1226,53.1303,53.069,53.0766,26400.0
2015-04-27 14:10:00,69.27,69.3,69.26,69.27,18900.0,53.0843,53.1073,53.0766,53.0843,18900.0
2015-04-27 14:15:00,69.29,69.31,69.25,69.28,31300.0,53.0996,53.115,53.069,53.092,31300.0
2015-04-27 14:20:00,69.28,69.32,69.27,69.32,36600.0,53.092,53.1226,53.0843,53.1226,36600.0
2015-04-27 14:25:00,69.31,69.44,69.31,69.4,21400.0,53.115,53.2146,53.115,53.1839,21400.0
2015-04-27 14:30:00,69.39,69.43,69.34,69.35,22700.0,53.1763,53.2069,53.138,53.1456,22700.0
2015-04-27 14:35:00,69.36,69.39,69.26,69.27,42000.0,53.1533,53.1763,53.0766,53.0843,42000.0
2015-04-27 14:40:00,69.28,69.33,69.25,69.3,21800.0,53.092,53.1303,53.069,53.1073,21800.0
2015-04-27 14:45:00,69.3,69.33,69.29,69.31,9300.0,53.1073,53.1303,53.0996,53.115,9300.0
2015-04-27 14:50:00,69.31,69.34,69.28,69.31,22500.0,53.115,53.138,53.092,53.115,22500.0
2015-04-27 14:55:00,69.31,69.33,69.28,69.3,15900.0,53.115,53.1303,53.092,53.1073,15900.0
2015-04-27 15:00:00,69.31,69.36,69.28,69.35,25100.0,53.115,53.1533,53.092,53.1456,25100.0
2015-04-27 15:05:00,69.36,69.38,69.33,69.36,29900.0,53.1533,53.1686,53.1303,53.1533,29900.0
2015-04-27 15:10:00,69.36,69.38,69.32,69.32,46300.0,53.1533,53.1686,53.1226,53.1226,46300.0
2015-04-27 15:15:00,69.32,69.36,69.25,69.26,73400.0,53.1226,53.1533,53.069,53.0766,73400.0
2015-04-27 15:20:00,69.27,69.35,69.25,69.31,66900.0,53.0843,53.1456,53.069,53.115,66900.0
2015-04-27 15:25:00,69.31,69.36,69.3,69.33,50400.0,53.115,53.1533,53.1073,53.1303,50400.0
2015-04-27 15:30:00,69.33,69.35,69.28,69.31,52100.0,53.1303,53.1456,53.092,53.115,52100.0
2015-04-27 15:35:00,69.31,69.41,69.3,69.37,54100.0,53.115,53.1916,53.1073,53.1609,54100.0
2015-04-27 15:40:00,69.37,69.39,69.34,69.35,43400.0,53.1609,53.1763,53.138,53.1456,43400.0
2015-04-27 15:45:00,69.35,69.4,69.28,69.39,118600.0,53.1456,53.1839,53.092,53.1763,118600.0
2015-04-27 15:50:00,69.39,69.39,69.34,69.36,78700.0,53.1763,53.1763,53.138,53.1533,78700.0
2015-04-27 15:55:00,69.35,69.4,69.33,69.37,105900.0,53.1456,53.1839,53.1303,53.1609,105900.0
2015-04-28 09:30:00,68.83,69.0,68.58,68.77,211400.0,52.7471,52.8774,52.5555,52.7011,211400.0
2015-04-28 09:35:00,68.77,68.86,68.61,68.8,116800.0,52.7011,52.7701,52.5785,52.7241,116800.0
2015-04-28 09:40:00,68.8,68.88,68.44,68.61,78900.0,52.7241,52.7854,52.4483,52.5785,78900.0
2015-04-28 09:45:00,68.62,68.66,68.27,68.28,96700.0,52.5862,52.6168,52.318,52.3256,96700.0
2015-04-28 09:50:00,68.28,68.43,68.23,68.33,90700.0,52.3256,52.4406,52.2873,52.364,90700.0
2015-04-28 09:55:00,68.31,68.79,68.31,68.75,126500.0,52.3486,52.7165,52.3486,52.6858,126500.0
2015-04-28 10:00:00,68.72,68.88,68.6,68.67,84900.0,52.6628,52.7854,52.5709,52.6245,84900.0
2015-04-28 10:05:00,68.66,68.67,68.35,68.36,49500.0,52.6168,52.6245,52.3793,52.3869,49500.0
2015-04-28 10:10:00,68.37,68.37,68.25,68.31,61800.0,52.3946,52.3946,52.3026,52.3486,61800.0
2015-04-28 10:15:00,68.31,68.42,68.28,68.33,55300.0,52.3486,52.4329,52.3256,52.364,55300.0
2015-04-28 10:20:00,68.34,68.43,68.26,68.28,60300.0,52.3716,52.4406,52.3103,52.3256,60300.0
2015-04-28 10:25:00,68.28,68.32,68.23,68.27,61100.0,52.3256,52.3563,52.2873,52.318,61100.0
2015-04-28 10:30:00,68.26,68.45,68.26,68.44,58700.0,52.3103,52.4559,52.3103,52.4483,58700.0
2015-04-28 10:35:00,68.4,68.45,68.34,68.42,47600.0,52.4176,52.4559,52.3716,52.4329,47600.0
2015-04-28 10:40:00,68.42,68.51,68.33,68.46,42400.0,52.4329,52.5019,52.364,52.4636,42400.0
2015-04-28 10:45:00,68.46,68.47,68.33,68.41,38900.0,52.4636,52.4712,52.364,52.4253,38900.0
2015-04-28 10:50:00,68.41,68.42,68.31,68.33,55800.0,52.4253,52.4329,52.3486,52.364,55800.0
2015-04-28 10:55:00,68.33,68.36,68.28,68.36,69300.0,52.364,52.3869,52.3256,52.3869,69300.0
2015-04-28 11:00:00,68.36,68.59,68.36,68.59,47100.0,52.3869,52.5632,52.3869,52.5632,47100.0
2015-04-28 11:05:00,68.57,68.58,68.45,68.54,32800.0,52.5479,52.5555,52.4559,52.5249,32800.0
2015-04-28 11:10:00,68.54,68.59,68.51,68.53,27900.0,52.5249,52.5632,52.5019,52.5172,27900.0
2015-04-28 11:15:00,68.53,68.53,68.41,68.42,21800.0,52.5172,52.5172,52.4253,52.4329,21800.0
2015-04-28 11:20:00,68.41,68.42,68.21,68.22,58000.0,52.4253,52.4329,52.272,52.2797,58000.0
2015-04-28 11:25:00,68.22,68.29,68.18,68.25,58900.0,52.2797,52.3333,52.249,52.3026,58900.0
2015-04-28 11:30:00,68.25,68.34,68.24,68.34,45300.0,52.3026,52.3716,52.295,52.3716,45300.0
2015-04-28 11:35:00,68.34,68.5,68.34,68.41,43900.0,52.3716,52.4942,52.3716,52.4253,43900.0
2015-04-28 11:40:00,68.41,68.41,68.19,68.21,50600.0,52.4253,52.4253,52.2567,52.272,50600.0
2015-04-28 11:45:00,68.19,68.29,68.18,68.27,70600.0,52.2567,52.3333,52.249,52.318,70600.0
2015-04-28 11:50:00,68.26,68.31,68.19,68.29,36000.0,52.3103,52.3486,52.2567,52.3333,36000.0
2015-04-28 11:55:00,68.31,68.37,68.26,68.33,21700.0,52.3486,52.3946,52.3103,52.364,21700.0
2015-04-28 12:00:00,68.32,68.45,68.31,68.4,52400.0,52.3563,52.4559,52.3486,52.4176,52400.0
2015-04-28 12:05:00,68.4,68.43,68.34,68.37,23900.0,52.4176,52.4406,52.3716,52.3946,23900.0
2015-04-28 12:10:00,68.37,68.42,68.34,68.37,25800.0,52.3946,52.4329,52.3716,52.3946,25800.0
2015-04-28 12:15:00,68.38,68.4,68.28,68.28,53000.0,52.4023,52.4176,52.3256,52.3256,53000.0
2015-04-28 12:20:00,68.26,68.28,68.2,68.23,23000.0,52.3103,52.3256,52.2643,52.2873,23000.0
2015-04-28 12:25:00,68.23,68.27,68.21,68.22,18800.0,52.2873,52.318,52.272,52.2797,18800.0
2015-04-28 12:30:00,68.22,68.32,68.21,68.3,25500.0,52.2797,52.3563,52.272,52.341,25500.0
2015-04-28 12:35:00,68.3,68.34,68.23,68.23,23400.0,52.341,52.3716,52.2873,52.2873,23400.0
2015-04-28 12:40:00,68.23,68.31,68.22,68.29,31700.0,52.2873,52.3486,52.2797,52.3333,31700.0
2015-04-28 12:45:00,68.3,68.31,68.24,68.25,18900.0,52.341,52.3486,52.295,52.3026,18900.0
2015-04-28 12:50:00,68.25,68.3,68.23,68.27,45700.0,52.3026,52.341,52.2873,52.318,45700.0
2015-04-28 12:55:00,68.27,68.35,68.24,68.34,25000.0,52.318,52.3793,52.295,52.3716,25000.0
2015-04-28 13:00:00,68.35,68.4,68.34,68.38,23800.0,52.3793,52.4176,52.3716,52.4023,23800.0
2015-04-28 13:05:00,68.38,68.39,68.31,68.33,22400.0,52.4023,52.4099,52.3486,52.364,22400.0
2015-04-28 13:10:00,68.33,68.33,68.24,68.27,26400.0,52.364,52.364,52.295,52.318,26400.0
2015-04-28 13:15:00,68.27,68.31,68.26,68.3,21000.0,52.318,52.3486,52.3103,52.341,21000.0
2015-04-28 13:20:00,68.3,68.41,68.29,68.41,23600.0,52.341,52.4253,52.3333,52.4253,23600.0
2015-04-28 13:25:00,68.4,68.41,68.29,68.3,24400.0,52.4176,52.4253,52.3333,52.341,24400.0
2015-04-28 13:30:00,68.3,68.32,68.28,68.31,26400.0,52.341,52.3563,52.3256,52.3486,26400.0
2015-04-28 13:35:00,68.3,68.35,68.29,68.34,33100.0,52.341,52.3793,52.3333,52.3716,33100.0
2015-04-28 13:40:00,68.34,68.34,68.26,68.27,46200.0,52.3716,52.3716,52.3103,52.318,46200.0
2015-04-28 13:45:00,68.27,68.31,68.26,68.28,28400.0,52.318,52.3486,52.3103,52.3256,28400.0
2015-04-28 13:50:00,68.28,68.31,68.26,68.3,30600.0,52.3256,52.3486,52.3103,52.341,30600.0
2015-04-28 13:55:00,68.3,68.33,68.28,68.3,32800.0,52.341,52.364,52.3256,52.341,32800.0
2015-04-28 14:00:00,68.28,68.3,68.24,68.25,48200.0,52.3256,52.341,52.295,52.3026,48200.0
2015-04-28 14:05:00,68.25,68.28,68.23,68.28,55200.0,52.3026,52.3256,52.2873,52.3256,55200.0
2015-04-28 14:10:00,68.27,68.31,68.24,68.24,37800.0,52.318,52.3486,52.295,52.295,37800.0
2015-04-28 14:15:00,68.25,68.25,68.14,68.15,50100.0,52.3026,52.3026,52.2184,52.226,50100.0
2015-04-28 14:20:00,68.15,68.23,68.12,68.22,47000.0,52.226,52.2873,52.203,52.2797,47000.0
2015-04-28 14:25:00,68.21,68.28,68.19,68.22,23900.0,52.272,52.3256,52.2567,52.2797,23900.0
2015-04-28 14:30:00,68.23,68.28,68.22,68.26,66900.0,52.2873,52.3256,52.2797,52.3103,66900.0
2015-04-28 14:35:00,68.25,68.28,68.19,68.2,62900.0,52.3026,52.3256,52.2567,52.2643,62900.0
2015-04-28 14:40:00,68.2,68.28,68.18,68.26,46100.0,52.2643,52.3256,52.249,52.3103,46100.0
2015-04-28 14:45:00,68.26,68.34,68.26,68.32,29600.0,52.3103,52.3716,52.3103,52.3563,29600.0
2015-04-28 14:50:00,68.32,68.33,68.29,68.3,26700.0,52.3563,52.364,52.3333,52.341,26700.0
2015-04-28 14:55:00,68.3,68.3,68.21,68.21,29100.0,52.341,52.341,52.272,52.272,29100.0
2015-04-28 15:00:00,68.22,68.27,68.21,68.26,46900.0,52.2797,52.318,52.272,52.3103,46900.0
2015-04-28 15:05:00,68.27,68.37,68.24,68.34,56800.0,52.318,52.3946,52.295,52.3716,56800.0
2015-04-28 15:10:00,68.33,68.39,68.25,68.25,54500.0,52.364,52.4099,52.3026,52.3026,54500.0
2015-04-28 15:15:00,68.25,68.28,68.18,68.18,75200.0,52.3026,52.3256,52.249,52.249,75200.0
2015-04-28 15:20:00,68.18,68.24,68.18,68.22,72000.0,52.249,52.295,52.249,52.2797,72000.0
2015-04-28 15:25:00,68.22,68.25,68.2,68.23,43800.0,52.2797,52.3026,52.2643,52.2873,43800.0
2015-04-28 15:30:00,68.22,68.34,68.2,68.33,85200.0,52.2797,52.3716,52.2643,52.364,85200.0
2015-04-28 15:35:00,68.33,68.41,68.31,68.39,97500.0,52.364,52.4253,52.3486,52.4099,97500.0
2015-04-28 15:40:00,68.4,68.4,68.33,68.4,77200.0,52.4176,52.4176,52.364,52.4176,77200.0
2015-04-28 15:45:00,68.4,68.44,68.29,68.29,112200.0,52.4176,52.4483,52.3333,52.3333,112200.0
2015-04-28 15:50:00,68.3,68.45,68.27,68.43,138100.0,52.341,52.4559,52.318,52.4406,138100.0
2015-04-28 15:55:00,68.42,68.62,68.41,68.61,220600.0,52.4329,52.5862,52.4253,52.5785,220600.0
2015-04-29 09:30:00,69.38,70.3,69.24,70.17,178300.0,53.1686,53.8736,53.0613,53.774,178300.0
2015-04-29 09:35:00,70.12,70.38,69.99,70.12,102000.0,53.7357,53.9349,53.6361,53.7357,102000.0
2015-04-29 09:40:00,70.12,70.16,69.95,69.97,95800.0,53.7357,53.7664,53.6054,53.6208,95800.0
2015-04-29 09:45:00,69.98,70.19,69.82,69.82,98600.0,53.6284,53.7893,53.5058,53.5058,98600.0
2015-04-29 09:50:00,69.83,69.88,69.55,69.63,68000.0,53.5135,53.5518,53.2989,53.3602,68000.0
2015-04-29 09:55:00,69.6,69.61,69.12,69.12,57500.0,53.3372,53.3449,52.9694,52.9694,57500.0
2015-04-29 10:00:00,69.15,69.34,69.02,69.02,83500.0,52.9924,53.138,52.8927,52.8927,83500.0
2015-04-29 10:05:00,69.02,69.09,68.82,68.82,64600.0,52.8927,52.9464,52.7395,52.7395,64600.0
2015-04-29 10:10:00,68.82,69.0,68.79,68.95,88800.0,52.7395,52.8774,52.7165,52.8391,88800.0
2015-04-29 10:15:00,68.92,69.01,68.84,68.9,52800.0,52.8161,52.8851,52.7548,52.8008,52800.0
2015-04-29 10:20:00,68.89,68.92,68.37,68.48,107800.0,52.7931,52.8161,52.3946,52.4789,107800.0
2015-04-29 10:25:00,68.48,68.68,68.48,68.53,28800.0,52.4789,52.6322,52.4789,52.5172,28800.0
2015-04-29 10:30:00,68.57,69.02,68.57,69.02,85200.0,52.5479,52.8927,52.5479,52.8927,85200.0
2015-04-29 10:35:00,69.01,70.02,69.01,69.96,242700.0,52.8851,53.6591,52.8851,53.6131,242700.0
2015-04-29 10:40:00,69.96,70.0,69.52,69.71,79800.0,53.6131,53.6437,53.2759,53.4215,79800.0
2015-04-29 10:45:00,69.68,69.73,69.49,69.62,42200.0,53.3985,53.4368,53.2529,53.3525,42200.0
2015-04-29 10:50:00,69.62,69.73,69.52,69.67,24000.0,53.3525,53.4368,53.2759,53.3908,24000.0
2015-04-29 10:55:00,69.65,69.75,69.54,69.7,82500.0,53.3755,53.4522,53.2912,53.4138,82500.0
2015-04-29 11:00:00,69.68,69.68,69.55,69.6,31400.0,53.3985,53.3985,53.2989,53.3372,31400.0
2015-04-29 11:05:00,69.6,69.63,69.42,69.42,34300.0,53.3372,53.3602,53.1993,53.1993,34300.0
2015-04-29 11:10:00,69.44,69.53,69.4,69.5,50500.0,53.2146,53.2836,53.1839,53.2606,50500.0
2015-04-29 11:15:00,69.51,69.67,69.51,69.65,32400.0,53.2682,53.3908,53.2682,53.3755,32400.0
2015-04-29 11:20:00,69.66,69.71,69.6,69.64,39300.0,53.3832,53.4215,53.3372,53.3679,39300.0
2015-04-29 11:25:00,69.62,69.71,69.62,69.69,30000.0,53.3525,53.4215,53.3525,53.4062,30000.0
2015-04-29 11:30:00,69.7,69.7,69.54,69.54,33000.0,53.4138,53.4138,53.2912,53.2912,33000.0
2015-04-29 11:35:00,69.56,69.56,69.35,69.4,40300.0,53.3066,53.3066,53.1456,53.1839,40300.0
2015-04-29 11:40:00,69.41,69.51,69.4,69.5,15000.0,53.1916,53.2682,53.1839,53.2606,15000.0
2015-04-29 11:45:00,69.51,69.58,69.48,69.55,51500.0,53.2682,53.3219,53.2452,53.2989,51500.0
2015-04-29 11:50:00,69.55,69.68,69.54,69.67,31100.0,53.2989,53.3985,53.2912,53.3908,31100.0
2015-04-29 11:55:00,69.67,69.7,69.61,69.66,27700.0,53.3908,53.4138,53.3449,53.3832,27700.0
2015-04-29 12:00:00,69.67,69.69,69.48,69.54,24400.0,53.3908,53.4062,53.2452,53.2912,24400.0
2015-04-29 12:05:00,69.54,69.58,69.43,69.5,16500.0,53.2912,53.3219,53.2069,53.2606,16500.0
2015-04-29 12:10:00,69.49,69.5,69.35,69.41,21000.0,53.2529,53.2606,53.1456,53.1916,21000.0
2015-04-29 12:15:00,69.44,69.52,69.42,69.46,16000.0,53.2146,53.2759,53.1993,53.2299,16000.0
2015-04-29 12:20:00,69.47,69.58,69.46,69.56,14000.0,53.2376,53.3219,53.2299,53.3066,14000.0
2015-04-29 12:25:00,69.56,69.58,69.49,69.5,15900.0,53.3066,53.3219,53.2529,53.2606,15900.0
2015-04-29 12:30:00,69.49,69.5,69.4,69.46,21400.0,53.2529,53.2606,53.1839,53.2299,21400.0
2015-04-29 12:35:00,69.45,69.48,69.4,69.43,20000.0,53.2223,53.2452,53.1839,53.2069,20000.0
2015-04-29 12:40:00,69.42,69.51,69.4,69.5,18800.0,53.1993,53.2682,53.1839,53.2606,18800.0
2015-04-29 12:45:00,69.5,69.58,69.48,69.58,19800.0,53.2606,53.3219,53.2452,53.3219,19800.0
2015-04-29 12:50:00,69.58,69.66,69.57,69.62,14200.0,53.3219,53.3832,53.3142,53.3525,14200.0
2015-04-29 12:55:00,69.63,69.86,69.62,69.82,43700.0,53.3602,53.5365,53.3525,53.5058,43700.0
2015-04-29 13:00:00,69.83,69.84,69.73,69.73,28000.0,53.5135,53.5211,53.4368,53.4368,28000.0
2015-04-29 13:05:00,69.73,69.75,69.61,69.62,18700.0,53.4368,53.4522,53.3449,53.3525,18700.0
2015-04-29 13:10:00,69.61,69.69,69.57,69.67,20200.0,53.3449,53.4062,53.3142,53.3908,20200.0
2015-04-29 13:15:00,69.66,69.77,69.62,69.74,23500.0,53.3832,53.4675,53.3525,53.4445,23500.0
2015-04-29 13:20:00,69.73,69.8,69.68,69.8,33000.0,53.4368,53.4905,53.3985,53.4905,33000.0
2015-04-29 13:25:00,69.79,69.8,69.74,69.75,19900.0,53.4828,53.4905,53.4445,53.4522,19900.0
2015-04-29 13:30:00,69.75,69.8,69.74,69.78,24700.0,53.4522,53.4905,53.4445,53.4751,24700.0
2015-04-29 13:35:00,69.79,69.9,69.77,69.88,32500.0,53.4828,53.5671,53.4675,53.5518,32500.0
2015-04-29 13:40:00,69.89,69.98,69.84,69.94,32100.0,53.5594,53.6284,53.5211,53.5978,32100.0
2015-04-29 13:45:00,69.91,70.22,69.91,70.2,85100.0,53.5748,53.8123,53.5748,53.797,85100.0
2015-04-29 13:50:00,70.19,70.23,70.13,70.13,27500.0,53.7893,53.82,53.7434,53.7434,27500.0
2015-04-29 13:55:00,70.12,70.21,70.07,70.16,38500.0,53.7357,53.8047,53.6974,53.7664,38500.0
2015-04-29 14:00:00,70.22,70.35,70.07,70.14,66900.0,53.8123,53.912,53.6974,53.751,66900.0
2015-04-29 14:05:00,70.15,70.3,70.11,70.11,29700.0,53.7587,53.8736,53.728,53.728,29700.0
2015-04-29 14:10:00,70.14,70.17,69.9,69.9,26800.0,53.751,53.774,53.5671,53.5671,26800.0
2015-04-29 14:15:00,69.92,69.97,69.87,69.95,38100.0,53.5824,53.6208,53.5441,53.6054,38100.0
2015-04-29 14:20:00,69.96,70.12,69.92,70.06,38400.0,53.6131,53.7357,53.5824,53.6897,38400.0
2015-04-29 14:25:00,70.08,70.25,70.06,70.15,42800.0,53.705,53.8353,53.6897,53.7587,42800.0
2015-04-29 14:30:00,70.13,70.22,70.04,70.14,32900.0,53.7434,53.8123,53.6744,53.751,32900.0
2015-04-29 14:35:00,70.15,70.19,70.07,70.1,33700.0,53.7587,53.7893,53.6974,53.7204,33700.0
2015-04-29 14:40:00,70.12,70.18,70.08,70.17,32300.0,53.7357,53.7817,53.705,53.774,32300.0
2015-04-29 14:45:00,70.16,70.19,70.01,70.02,30700.0,53.7664,53.7893,53.6514,53.6591,30700.0
2015-04-29 14:50:00,70.04,70.07,69.92,70.02,29700.0,53.6744,53.6974,53.5824,53.6591,29700.0
2015-04-29 14:55:00,70.02,70.07,70.0,70.04,19100.0,53.6591,53.6974,53.6437,53.6744,19100.0
2015-04-29 15:00:00,70.05,70.05,69.75,69.76,50300.0,53.6821,53.6821,53.4522,53.4598,50300.0
2015-04-29 15:05:00,69.78,69.83,69.69,69.71,23000.0,53.4751,53.5135,53.4062,53.4215,23000.0
2015-04-29 15:10:00,69.71,69.74,69.63,69.74,34300.0,53.4215,53.4445,53.3602,53.4445,34300.0
2015-04-29 15:15:00,69.74,69.79,69.67,69.75,22000.0,53.4445,53.4828,53.3908,53.4522,22000.0
2015-04-29 15:20:00,69.75,69.9,69.71,69.83,40700.0,53.4522,53.5671,53.4215,53.5135,40700.0
2015-04-29 15:25:00,69.83,69.95,69.81,69.85,36700.0,53.5135,53.6054,53.4981,53.5288,36700.0
2015-04-29 15:30:00,69.85,69.88,69.71,69.71,47800.0,53.5288,53.5518,53.4215,53.4215,47800.0
2015-04-29 15:35:00,69.71,69.74,69.67,69.68,75100.0,53.4215,53.4445,53.3908,53.3985,75100.0
2015-04-29 15:40:00,69.67,69.67,69.51,69.53,57900.0,53.3908,53.3908,53.2682,53.2836,57900.0
2015-04-29 15:45:00,69.52,69.6,69.49,69.56,74100.0,53.2759,53.3372,53.2529,53.3066,74100.0
2015-04-29 15:50:00,69.56,69.57,69.49,69.5,91900.0,53.3066,53.3142,53.2529,53.2606,91900.0
2015-04-29 15:55:00,69.5,69.58,69.5,69.54,127100.0,53.2606,53.3219,53.2606,53.2912,127100.0
2015-04-30 09:30:00,68.41,68.65,68.33,68.58,82100.0,52.8448,53.0302,52.783,52.9761,82100.0
2015-04-30 09:35:00,68.57,68.6,68.44,68.48,42400.0,52.9684,52.9916,52.868,52.8989,42400.0
2015-04-30 09:40:00,68.48,68.5,68.25,68.35,79000.0,52.8989,52.9143,52.7212,52.7984,79000.0
2015-04-30 09:45:00,68.34,68.55,68.32,68.52,45200.0,52.7907,52.9529,52.7753,52.9298,45200.0
2015-04-30 09:50:00,68.49,68.55,68.3,68.54,57200.0,52.9066,52.9529,52.7598,52.9452,57200.0
2015-04-30 09:55:00,68.54,68.63,68.51,68.57,53700.0,52.9452,53.0147,52.922,52.9684,53700.0
2015-04-30 10:00:00,68.55,68.62,68.5,68.57,80600.0,52.9529,53.007,52.9143,52.9684,80600.0
2015-04-30 10:05:00,68.57,68.73,68.57,68.72,63100.0,52.9684,53.092,52.9684,53.0843,63100.0
2015-04-30 10:10:00,68.72,68.81,68.7,68.79,44200.0,53.0843,53.1538,53.0688,53.1383,44200.0
2015-04-30 10:15:00,68.79,68.81,68.7,68.77,51300.0,53.1383,53.1538,53.0688,53.1229,51300.0
2015-04-30 10:20:00,68.76,68.77,68.54,68.57,27500.0,53.1152,53.1229,52.9452,52.9684,27500.0
2015-04-30 10:25:00,68.58,68.66,68.58,68.65,24500.0,52.9761,53.0379,52.9761,53.0302,24500.0
2015-04-30 10:30:00,68.64,68.71,68.63,68.7,28600.0,53.0225,53.0765,53.0147,53.0688,28600.0
2015-04-30 10:35:00,68.7,68.76,68.7,68.71,36500.0,53.0688,53.1152,53.0688,53.0765,36500.0
2015-04-30 10:40:00,68.71,68.74,68.69,68.7,32700.0,53.0765,53.0997,53.0611,53.0688,32700.0
2015-04-30 10:45:00,68.69,68.85,68.68,68.77,27000.0,53.0611,53.1847,53.0534,53.1229,27000.0
2015-04-30 10:50:00,68.76,68.78,68.68,68.74,28600.0,53.1152,53.1306,53.0534,53.0997,28600.0
2015-04-30 10:55:00,68.74,68.9,68.73,68.9,35100.0,53.0997,53.2233,53.092,53.2233,35100.0
2015-04-30 11:00:00,68.9,68.96,68.88,68.96,38700.0,53.2233,53.2696,53.2078,53.2696,38700.0
2015-04-30 11:05:00,68.95,69.07,68.95,69.0,35800.0,53.2619,53.3546,53.2619,53.3005,35800.0
2015-04-30 11:10:00,68.99,69.08,68.99,69.07,37700.0,53.2928,53.3623,53.2928,53.3546,37700.0
2015-04-30 11:15:00,69.07,69.09,69.04,69.06,39100.0,53.3546,53.3701,53.3314,53.3469,39100.0
2015-04-30 11:20:00,69.06,69.12,69.04,69.09,26700.0,53.3469,53.3932,53.3314,53.3701,26700.0
2015-04-30 11:25:00,69.05,69.14,69.03,69.05,33400.0,53.3392,53.4087,53.3237,53.3392,33400.0
2015-04-30 11:30:00,69.05,69.19,69.05,69.18,40300.0,53.3392,53.4473,53.3392,53.4396,40300.0
2015-04-30 11:35:00,69.19,69.23,69.15,69.18,49900.0,53.4473,53.4782,53.4164,53.4396,49900.0
2015-04-30 11:40:00,69.18,69.24,69.1,69.11,43600.0,53.4396,53.4859,53.3778,53.3855,43600.0
2015-04-30 11:45:00,69.12,69.13,69.06,69.06,34700.0,53.3932,53.401,53.3469,53.3469,34700.0
2015-04-30 11:50:00,69.05,69.06,68.96,69.02,23400.0,53.3392,53.3469,53.2696,53.316,23400.0
2015-04-30 11:55:00,69.03,69.03,68.93,68.93,28300.0,53.3237,53.3237,53.2465,53.2465,28300.0
2015-04-30 12:00:00,68.94,68.95,68.86,68.87,14200.0,53.2542,53.2619,53.1924,53.2001,14200.0
2015-04-30 12:05:00,68.85,68.92,68.84,68.92,27600.0,53.1847,53.2387,53.1769,53.2387,27600.0
2015-04-30 12:10:00,68.92,68.95,68.89,68.91,15000.0,53.2387,53.2619,53.2156,53.231,15000.0
2015-04-30 12:15:00,68.89,68.99,68.89,68.98,12900.0,53.2156,53.2928,53.2156,53.2851,12900.0
2015-04-30 12:20:00,68.97,69.06,68.93,69.03,26200.0,53.2774,53.3469,53.2465,53.3237,26200.0
2015-04-30 12:25:00,69.01,69.01,68.96,69.0,17700.0,53.3083,53.3083,53.2696,53.3005,17700.0
2015-04-30 12:30:00,69.0,69.03,68.93,69.02,24200.0,53.3005,53.3237,53.2465,53.316,24200.0
2015-04-30 12:35:00,69.01,69.06,68.96,68.96,15500.0,53.3083,53.3469,53.2696,53.2696,15500.0
2015-04-30 12:40:00,68.97,69.02,68.96,69.01,18200.0,53.2774,53.316,53.2696,53.3083,18200.0
2015-04-30 12:45:00,69.0,69.12,68.96,69.12,37300.0,53.3005,53.3932,53.2696,53.3932,37300.0
2015-04-30 12:50:00,69.11,69.12,68.98,68.98,18700.0,53.3855,53.3932,53.2851,53.2851,18700.0
2015-04-30 12:55:00,68.99,69.12,68.98,69.12,12300.0,53.2928,53.3932,53.2851,53.3932,12300.0
2015-04-30 13:00:00,69.12,69.23,69.09,69.22,26300.0,53.3932,53.4782,53.3701,53.4705,26300.0
2015-04-30 13:05:00,69.23,69.27,69.19,69.25,26600.0,53.4782,53.5091,53.4473,53.4937,26600.0
2015-04-30 13:10:00,69.25,69.25,69.14,69.17,14000.0,53.4937,53.4937,53.4087,53.4319,14000.0
2015-04-30 13:15:00,69.19,69.32,69.17,69.3,32500.0,53.4473,53.5477,53.4319,53.5323,32500.0
2015-04-30 13:20:00,69.3,69.35,69.26,69.26,14700.0,53.5323,53.5709,53.5014,53.5014,14700.0
2015-04-30 13:25:00,69.26,69.3,69.23,69.3,21100.0,53.5014,53.5323,53.4782,53.5323,21100.0
2015-04-30 13:30:00,69.29,69.32,69.24,69.32,18300.0,53.5246,53.5477,53.4859,53.5477,18300.0
2015-04-30 13:35:00,69.31,69.31,69.24,69.24,16900.0,53.54,53.54,53.4859,53.4859,16900.0
2015-04-30 13:40:00,69.23,69.27,69.22,69.26,24300.0,53.4782,53.5091,53.4705,53.5014,24300.0
2015-04-30 13:45:00,69.26,69.29,69.23,69.26,34000.0,53.5014,53.5246,53.4782,53.5014,34000.0
2015-04-30 13:50:00,69.25,69.27,69.23,69.26,25500.0,53.4937,53.5091,53.4782,53.5014,25500.0
2015-04-30 13:55:00,69.26,69.32,69.25,69.28,25700.0,53.5014,53.5477,53.4937,53.5168,25700.0
2015-04-30 14:00:00,69.28,69.3,69.24,69.26,25700.0,53.5168,53.5323,53.4859,53.5014,25700.0
2015-04-30 14:05:00,69.25,69.3,69.24,69.29,38000.0,53.4937,53.5323,53.4859,53.5246,38000.0
2015-04-30 14:10:00,69.28,69.41,69.26,69.4,36800.0,53.5168,53.6173,53.5014,53.6095,36800.0
2015-04-30 14:15:00,69.4,69.41,69.31,69.31,27900.0,53.6095,53.6173,53.54,53.54,27900.0
2015-04-30 14:20:00,69.31,69.33,69.21,69.22,41300.0,53.54,53.5555,53.4628,53.4705,41300.0
2015-04-30 14:25:00,69.22,69.27,69.22,69.25,49700.0,53.4705,53.5091,53.4705,53.4937,49700.0
2015-04-30 14:30:00,69.25,69.27,69.22,69.23,68600.0,53.4937,53.5091,53.4705,53.4782,68600.0
2015-04-30 14:35:00,69.23,69.33,69.22,69.32,53300.0,53.4782,53.5555,53.4705,53.5477,53300.0
2015-04-30 14:40:00,69.31,69.32,69.27,69.31,44900.0,53.54,53.5477,53.5091,53.54,44900.0
2015-04-30 14:45:00,69.31,69.31,69.22,69.26,61700.0,53.54,53.54,53.4705,53.5014,61700.0
2015-04-30 14:50:00,69.26,69.26,69.09,69.1,51800.0,53.5014,53.5014,53.3701,53.3778,51800.0
2015-04-30 14:55:00,69.09,69.09,68.91,68.91,20000.0,53.3701,53.3701,53.231,53.231,20000.0
2015-04-30 15:00:00,68.9,68.91,68.69,68.79,29500.0,53.2233,53.231,53.0611,53.1383,29500.0
2015-04-30 15:05:00,68.79,68.82,68.69,68.69,20600.0,53.1383,53.1615,53.0611,53.0611,20600.0
2015-04-30 15:10:00,68.68,68.68,68.58,68.64,24800.0,53.0534,53.0534,52.9761,53.0225,24800.0
2015-04-30 15:15:00,68.64,68.79,68.63,68.74,44500.0,53.0225,53.1383,53.0147,53.0997,44500.0
2015-04-30 15:20:00,68.75,68.8,68.7,68.71,22700.0,53.1074,53.146,53.0688,53.0765,22700.0
2015-04-30 15:25:00,68.71,68.71,68.62,68.67,35300.0,53.0765,53.0765,53.007,53.0456,35300.0
2015-04-30 15:30:00,68.67,68.77,68.63,68.74,32300.0,53.0456,53.1229,53.0147,53.0997,32300.0
2015-04-30 15:35:00,68.73,68.8,68.7,68.75,37900.0,53.092,53.146,53.0688,53.1074,37900.0
2015-04-30 15:40:00,68.74,68.74,68.64,68.72,56100.0,53.0997,53.0997,53.0225,53.0843,56100.0
2015-04-30 15:45:00,68.69,68.85,68.68,68.78,102300.0,53.0611,53.1847,53.0534,53.1306,102300.0
2015-04-30 15:50:00,68.78,68.81,68.68,68.7,79100.0,53.1306,53.1538,53.0534,53.0688,79100.0
2015-04-30 15:55:00,68.7,68.75,68.67,68.75,97900.0,53.0688,53.1074,53.0456,53.1074,97900.0
2015-05-01 09:30:00,69.27,69.57,68.95,69.51,54900.0,53.5091,53.7409,53.2619,53.6945,54900.0
2015-05-01 09:35:00,69.53,69.84,69.36,69.69,39600.0,53.71,53.9494,53.5786,53.8335,39600.0
2015-05-01 09:40:00,69.69,69.83,69.48,69.79,36600.0,53.8335,53.9417,53.6713,53.9108,36600.0
2015-05-01 09:45:00,69.77,69.81,69.63,69.71,45100.0,53.8953,53.9262,53.7872,53.849,45100.0
2015-05-01 09:50:00,69.73,69.94,69.63,69.86,42200.0,53.8644,54.0267,53.7872,53.9649,42200.0
2015-05-01 09:55:00,69.85,69.85,69.63,69.63,30800.0,53.9571,53.9571,53.7872,53.7872,30800.0
2015-05-01 10:00:00,69.63,69.77,69.61,69.76,19300.0,53.7872,53.8953,53.7718,53.8876,19300.0
2015-05-01 10:05:00,69.76,69.76,69.58,69.63,23600.0,53.8876,53.8876,53.7486,53.7872,23600.0
2015-05-01 10:10:00,69.63,69.63,69.44,69.49,34000.0,53.7872,53.7872,53.6404,53.6791,34000.0
2015-05-01 10:15:00,69.48,69.63,69.44,69.59,58500.0,53.6713,53.7872,53.6404,53.7563,58500.0
2015-05-01 10:20:00,69.59,69.81,69.59,69.8,48700.0,53.7563,53.9262,53.7563,53.9185,48700.0
2015-05-01 10:25:00,69.79,69.82,69.75,69.78,24900.0,53.9108,53.934,53.8799,53.9031,24900.0
2015-05-01 10:30:00,69.77,69.83,69.71,69.73,35000.0,53.8953,53.9417,53.849,53.8644,35000.0
2015-05-01 10:35:00,69.73,69.74,69.62,69.68,16600.0,53.8644,53.8722,53.7795,53.8258,16600.0
2015-05-01 10:40:00,69.67,69.67,69.46,69.47,31600.0,53.8181,53.8181,53.6559,53.6636,31600.0
2015-05-01 10:45:00,69.48,69.53,69.48,69.53,19600.0,53.6713,53.71,53.6713,53.71,19600.0
2015-05-01 10:50:00,69.52,69.61,69.52,69.57,45700.0,53.7022,53.7718,53.7022,53.7409,45700.0
2015-05-01 10:55:00,69.57,69.57,69.52,69.54,21400.0,53.7409,53.7409,53.7022,53.7177,21400.0
2015-05-01 11:00:00,69.55,69.74,69.55,69.73,42500.0,53.7254,53.8722,53.7254,53.8644,42500.0
2015-05-01 11:05:00,69.72,69.74,69.66,69.71,46200.0,53.8567,53.8722,53.8104,53.849,46200.0
2015-05-01 11:10:00,69.71,69.72,69.67,69.7,13800.0,53.849,53.8567,53.8181,53.8413,13800.0
2015-05-01 11:15:00,69.7,69.71,69.64,69.65,31600.0,53.8413,53.849,53.7949,53.8027,31600.0
2015-05-01 11:20:00,69.65,69.73,69.61,69.7,35500.0,53.8027,53.8644,53.7718,53.8413,35500.0
2015-05-01 11:25:00,69.7,69.87,69.69,69.87,35900.0,53.8413,53.9726,53.8335,53.9726,35900.0
2015-05-01 11:30:00,69.87,69.92,69.84,69.85,23700.0,53.9726,54.0112,53.9494,53.9571,23700.0
2015-05-01 11:35:00,69.84,69.88,69.82,69.87,15100.0,53.9494,53.9803,53.934,53.9726,15100.0
2015-05-01 11:40:00,69.88,69.9,69.83,69.86,24600.0,53.9803,53.9958,53.9417,53.9649,24600.0
2015-05-01 11:45:00,69.87,69.89,69.83,69.88,31400.0,53.9726,53.988,53.9417,53.9803,31400.0
2015-05-01 11:50:00,69.87,69.91,69.82,69.83,37600.0,53.9726,54.0035,53.934,53.9417,37600.0
2015-05-01 11:55:00,69.82,69.91,69.79,69.86,28600.0,53.934,54.0035,53.9108,53.9649,28600.0
2015-05-01 12:00:00,69.87,69.9,69.82,69.85,17600.0,53.9726,53.9958,53.934,53.9571,17600.0
2015-05-01 12:05:00,69.85,69.89,69.81,69.85,24400.0,53.9571,53.988,53.9262,53.9571,24400.0
2015-05-01 12:10:00,69.85,69.88,69.83,69.85,16500.0,53.9571,53.9803,53.9417,53.9571,16500.0
2015-05-01 12:15:00,69.85,69.94,69.85,69.92,22400.0,53.9571,54.0267,53.9571,54.0112,22400.0
2015-05-01 12:20:00,69.91,69.92,69.87,69.88,12800.0,54.0035,54.0112,53.9726,53.9803,12800.0
2015-05-01 12:25:00,69.87,69.93,69.86,69.93,9700.0,53.9726,54.0189,53.9649,54.0189,9700.0
2015-05-01 12:30:00,69.94,69.97,69.92,69.93,13500.0,54.0267,54.0498,54.0112,54.0189,13500.0
2015-05-01 12:35:00,69.93,69.93,69.89,69.9,10300.0,54.0189,54.0189,53.988,53.9958,10300.0
2015-05-01 12:40:00,69.89,69.94,69.87,69.93,13200.0,53.988,54.0267,53.9726,54.0189,13200.0
2015-05-01 12:45:00,69.93,69.99,69.93,69.97,13200.0,54.0189,54.0653,54.0189,54.0498,13200.0
2015-05-01 12:50:00,69.97,69.99,69.93,69.95,12700.0,54.0498,54.0653,54.0189,54.0344,12700.0
2015-05-01 12:55:00,69.94,70.01,69.94,69.99,13500.0,54.0267,54.0807,54.0267,54.0653,13500.0
2015-05-01 13:00:00,69.99,70.06,69.97,70.05,15600.0,54.0653,54.1194,54.0498,54.1116,15600.0
2015-05-01 13:05:00,70.04,70.05,70.01,70.02,10600.0,54.1039,54.1116,54.0807,54.0885,10600.0
2015-05-01 13:10:00,70.02,70.04,70.0,70.03,11700.0,54.0885,54.1039,54.073,54.0962,11700.0
2015-05-01 13:15:00,70.04,70.08,70.03,70.07,11400.0,54.1039,54.1348,54.0962,54.1271,11400.0
2015-05-01 13:20:00,70.07,70.1,70.03,70.04,18800.0,54.1271,54.1503,54.0962,54.1039,18800.0
2015-05-01 13:25:00,70.04,70.09,70.03,70.06,11500.0,54.1039,54.1425,54.0962,54.1194,11500.0
2015-05-01 13:30:00,70.06,70.1,70.05,70.1,19300.0,54.1194,54.1503,54.1116,54.1503,19300.0
2015-05-01 13:35:00,70.09,70.19,70.08,70.18,64500.0,54.1425,54.2198,54.1348,54.2121,64500.0
2015-05-01 13:40:00,70.17,70.18,70.13,70.15,12500.0,54.2043,54.2121,54.1734,54.1889,12500.0
2015-05-01 13:45:00,70.15,70.27,70.15,70.25,20200.0,54.1889,54.2816,54.1889,54.2661,20200.0
2015-05-01 13:50:00,70.25,70.38,70.25,70.35,77200.0,54.2661,54.3666,54.2661,54.3434,77200.0
2015-05-01 13:55:00,70.34,70.43,70.34,70.4,30100.0,54.3357,54.4052,54.3357,54.382,30100.0
2015-05-01 14:00:00,70.4,70.42,70.39,70.41,22500.0,54.382,54.3975,54.3743,54.3897,22500.0
2015-05-01 14:05:00,70.4,70.41,70.38,70.41,28900.0,54.382,54.3897,54.3666,54.3897,28900.0
2015-05-01 14:10:00,70.41,70.41,70.39,70.41,28500.0,54.3897,54.3897,54.3743,54.3897,28500.0
2015-05-01 14:15:00,70.41,70.42,70.38,70.39,27000.0,54.3897,54.3975,54.3666,54.3743,27000.0
2015-05-01 14:20:00,70.39,70.4,70.31,70.35,26600.0,54.3743,54.382,54.3125,54.3434,26600.0
2015-05-01 14:25:00,70.34,70.45,70.34,70.44,21900.0,54.3357,54.4206,54.3357,54.4129,21900.0
2015-05-01 14:30:00,70.45,70.45,70.42,70.43,21600.0,54.4206,54.4206,54.3975,54.4052,21600.0
2015-05-01 14:35:00,70.44,70.47,70.43,70.47,25100.0,54.4129,54.4361,54.4052,54.4361,25100.0
2015-05-01 14:40:00,70.47,70.5,70.46,70.48,41700.0,54.4361,54.4593,54.4284,54.4438,41700.0
2015-05-01 14:45:00,70.48,70.5,70.47,70.5,33800.0,54.4438,54.4593,54.4361,54.4593,33800.0
2015-05-01 14:50:00,70.5,70.5,70.43,70.46,23300.0,54.4593,54.4593,54.4052,54.4284,23300.0
2015-05-01 14:55:00,70.46,70.46,70.42,70.45,17200.0,54.4284,54.4284,54.3975,54.4206,17200.0
2015-05-01 15:00:00,70.45,70.47,70.32,70.32,63800.0,54.4206,54.4361,54.3202,54.3202,63800.0
2015-05-01 15:05:00,70.32,70.32,70.24,70.26,41600.0,54.3202,54.3202,54.2584,54.2739,41600.0
2015-05-01 15:10:00,70.26,70.31,70.25,70.31,43500.0,54.2739,54.3125,54.2661,54.3125,43500.0
2015-05-01 15:15:00,70.31,70.42,70.3,70.42,42000.0,54.3125,54.3975,54.3048,54.3975,42000.0
2015-05-01 15:20:00,70.42,70.49,70.41,70.48,118900.0,54.3975,54.4515,54.3897,54.4438,118900.0
2015-05-01 15:25:00,70.48,70.49,70.37,70.4,44000.0,54.4438,54.4515,54.3588,54.382,44000.0
2015-05-01 15:30:00,70.41,70.42,70.36,70.41,35500.0,54.3897,54.3975,54.3511,54.3897,35500.0
2015-05-01 15:35:00,70.4,70.41,70.37,70.39,53400.0,54.382,54.3897,54.3588,54.3743,53400.0
2015-05-01 15:40:00,70.39,70.43,70.38,70.4,60200.0,54.3743,54.4052,54.3666,54.382,60200.0
2015-05-01 15:45:00,70.39,70.44,70.38,70.44,78800.0,54.3743,54.4129,54.3666,54.4129,78800.0
2015-05-01 15:50:00,70.43,70.55,70.42,70.5,207700.0,54.4052,54.4979,54.3975,54.4593,207700.0
2015-05-01 15:55:00,70.5,70.57,70.49,70.52,212600.0,54.4593,54.5133,54.4515,54.4747,212600.0
2015-05-04 09:30:00,70.55,70.65,70.41,70.61,41100.0,54.4979,54.5751,54.3897,54.5442,41100.0
2015-05-04 09:35:00,70.61,70.8,70.61,70.71,28300.0,54.5442,54.691,54.5442,54.6215,28300.0
2015-05-04 09:40:00,70.73,70.84,70.53,70.8,30800.0,54.6369,54.7219,54.4824,54.691,30800.0
2015-05-04 09:45:00,70.78,70.83,70.73,70.79,32800.0,54.6755,54.7142,54.6369,54.6833,32800.0
2015-05-04 09:50:00,70.8,70.85,70.77,70.85,25900.0,54.691,54.7296,54.6678,54.7296,25900.0
2015-05-04 09:55:00,70.82,70.91,70.8,70.89,21300.0,54.7064,54.776,54.691,54.7605,21300.0
2015-05-04 10:00:00,70.89,70.98,70.86,70.89,60700.0,54.7605,54.83,54.7373,54.7605,60700.0
2015-05-04 10:05:00,70.9,70.96,70.89,70.93,39800.0,54.7682,54.8146,54.7605,54.7914,39800.0
2015-05-04 10:10:00,70.93,70.95,70.88,70.9,27100.0,54.7914,54.8069,54.7528,54.7682,27100.0
2015-05-04 10:15:00,70.88,70.9,70.84,70.85,21000.0,54.7528,54.7682,54.7219,54.7296,21000.0
2015-05-04 10:20:00,70.84,70.85,70.74,70.74,29300.0,54.7219,54.7296,54.6446,54.6446,29300.0
2015-05-04 10:25:00,70.72,70.74,70.65,70.69,20100.0,54.6292,54.6446,54.5751,54.606,20100.0
2015-05-04 10:30:00,70.69,70.71,70.62,70.64,14300.0,54.606,54.6215,54.5519,54.5674,14300.0
2015-05-04 10:35:00,70.63,70.67,70.52,70.52,12700.0,54.5597,54.5906,54.4747,54.4747,12700.0
2015-05-04 10:40:00,70.52,70.6,70.5,70.6,16200.0,54.4747,54.5365,54.4593,54.5365,16200.0
2015-05-04 10:45:00,70.61,70.61,70.53,70.57,15700.0,54.5442,54.5442,54.4824,54.5133,15700.0
2015-05-04 10:50:00,70.56,70.57,70.49,70.49,15800.0,54.5056,54.5133,54.4515,54.4515,15800.0
2015-05-04 10:55:00,70.49,70.51,70.45,70.49,20400.0,54.4515,54.467,54.4206,54.4515,20400.0
2015-05-04 11:00:00,70.49,70.5,70.44,70.44,21700.0,54.4515,54.4593,54.4129,54.4129,21700.0
2015-05-04 11:05:00,70.44,70.61,70.44,70.56,17900.0,54.4129,54.5442,54.4129,54.5056,17900.0
2015-05-04 11:10:00,70.57,70.59,70.51,70.53,14900.0,54.5133,54.5288,54.467,54.4824,14900.0
2015-05-04 11:15:00,70.53,70.55,70.48,70.5,21300.0,54.4824,54.4979,54.4438,54.4593,21300.0
2015-05-04 11:20:00,70.51,70.6,70.51,70.55,14300.0,54.467,54.5365,54.467,54.4979,14300.0
2015-05-04 11:25:00,70.55,70.6,70.54,70.56,24300.0,54.4979,54.5365,54.4902,54.5056,24300.0
2015-05-04 11:30:00,70.55,70.58,70.51,70.53,20700.0,54.4979,54.521,54.467,54.4824,20700.0
2015-05-04 11:35:00,70.52,70.57,70.48,70.54,14200.0,54.4747,54.5133,54.4438,54.4902,14200.0
2015-05-04 11:40:00,70.54,70.55,70.48,70.49,21300.0,54.4902,54.4979,54.4438,54.4515,21300.0
2015-05-04 11:45:00,70.49,70.5,70.46,70.47,14700.0,54.4515,54.4593,54.4284,54.4361,14700.0
2015-05-04 11:50:00,70.48,70.49,70.42,70.47,19600.0,54.4438,54.4515,54.3975,54.4361,19600.0
2015-05-04 11:55:00,70.47,70.52,70.46,70.49,18800.0,54.4361,54.4747,54.4284,54.4515,18800.0
2015-05-04 12:00:00,70.49,70.54,70.47,70.52,16100.0,54.4515,54.4902,54.4361,54.4747,16100.0
2015-05-04 12:05:00,70.51,70.51,70.47,70.48,17200.0,54.467,54.467,54.4361,54.4438,17200.0
2015-05-04 12:10:00,70.48,70.54,70.44,70.53,25000.0,54.4438,54.4902,54.4129,54.4824,25000.0
2015-05-04 12:15:00,70.53,70.62,70.53,70.61,24500.0,54.4824,54.5519,54.4824,54.5442,24500.0
2015-05-04 12:20:00,70.61,70.62,70.54,70.59,30200.0,54.5442,54.5519,54.4902,54.5288,30200.0
2015-05-04 12:25:00,70.6,70.61,70.55,70.56,14800.0,54.5365,54.5442,54.4979,54.5056,14800.0
2015-05-04 12:30:00,70.56,70.61,70.48,70.48,16300.0,54.5056,54.5442,54.4438,54.4438,16300.0
2015-05-04 12:35:00,70.48,70.52,70.45,70.45,39700.0,54.4438,54.4747,54.4206,54.4206,39700.0
2015-05-04 12:40:00,70.45,70.45,70.38,70.39,17100.0,54.4206,54.4206,54.3666,54.3743,17100.0
2015-05-04 12:45:00,70.39,70.4,70.33,70.35,16300.0,54.3743,54.382,54.3279,54.3434,16300.0
2015-05-04 12:50:00,70.35,70.35,70.32,70.33,22700.0,54.3434,54.3434,54.3202,54.3279,22700.0
2015-05-04 12:55:00,70.33,70.35,70.32,70.32,7900.0,54.3279,54.3434,54.3202,54.3202,7900.0
2015-05-04 13:00:00,70.32,70.39,70.31,70.39,16500.0,54.3202,54.3743,54.3125,54.3743,16500.0
2015-05-04 13:05:00,70.39,70.4,70.32,70.39,15400.0,54.3743,54.382,54.3202,54.3743,15400.0
2015-05-04 13:10:00,70.4,70.41,70.37,70.4,12200.0,54.382,54.3897,54.3588,54.382,12200.0
2015-05-04 13:15:00,70.4,70.4,70.35,70.37,11700.0,54.382,54.382,54.3434,54.3588,11700.0
2015-05-04 13:20:00,70.37,70.37,70.29,70.33,14500.0,54.3588,54.3588,54.297,54.3279,14500.0
2015-05-04 13:25:00,70.33,70.41,70.32,70.39,15700.0,54.3279,54.3897,54.3202,54.3743,15700.0
2015-05-04 13:30:00,70.38,70.39,70.34,70.35,13500.0,54.3666,54.3743,54.3357,54.3434,13500.0
2015-05-04 13:35:00,70.35,70.43,70.35,70.42,17300.0,54.3434,54.4052,54.3434,54.3975,17300.0
2015-05-04 13:40:00,70.43,70.47,70.43,70.46,13700.0,54.4052,54.4361,54.4052,54.4284,13700.0
2015-05-04 13:45:00,70.46,70.52,70.43,70.5,15200.0,54.4284,54.4747,54.4052,54.4593,15200.0
2015-05-04 13:50:00,70.5,70.54,70.5,70.52,15600.0,54.4593,54.4902,54.4593,54.4747,15600.0
2015-05-04 13:55:00,70.53,70.6,70.53,70.59,15800.0,54.4824,54.5365,54.4824,54.5288,15800.0
2015-05-04 14:00:00,70.58,70.69,70.58,70.63,19700.0,54.521,54.606,54.521,54.5597,19700.0
2015-05-04 14:05:00,70.64,70.68,70.61,70.68,41900.0,54.5674,54.5983,54.5442,54.5983,41900.0
2015-05-04 14:10:00,70.68,70.74,70.66,70.73,24100.0,54.5983,54.6446,54.5828,54.6369,24100.0
2015-05-04 14:15:00,70.74,70.8,70.73,70.77,23500.0,54.6446,54.691,54.6369,54.6678,23500.0
2015-05-04 14:20:00,70.78,70.83,70.75,70.83,21900.0,54.6755,54.7142,54.6524,54.7142,21900.0
2015-05-04 14:25:00,70.83,70.86,70.8,70.8,28400.0,54.7142,54.7373,54.691,54.691,28400.0
2015-05-04 14:30:00,70.81,70.84,70.79,70.82,19400.0,54.6987,54.7219,54.6833,54.7064,19400.0
2015-05-04 14:35:00,70.81,70.87,70.8,70.84,32200.0,54.6987,54.7451,54.691,54.7219,32200.0
2015-05-04 14:40:00,70.84,70.89,70.84,70.88,26000.0,54.7219,54.7605,54.7219,54.7528,26000.0
2015-05-04 14:45:00,70.88,70.89,70.86,70.89,37100.0,54.7528,54.7605,54.7373,54.7605,37100.0
2015-05-04 14:50:00,70.89,70.89,70.82,70.82,30000.0,54.7605,54.7605,54.7064,54.7064,30000.0
2015-05-04 14:55:00,70.82,70.89,70.81,70.89,31500.0,54.7064,54.7605,54.6987,54.7605,31500.0
2015-05-04 15:00:00,70.89,70.92,70.86,70.92,50500.0,54.7605,54.7837,54.7373,54.7837,50500.0
2015-05-04 15:05:00,70.91,70.93,70.89,70.9,45000.0,54.776,54.7914,54.7605,54.7682,45000.0
2015-05-04 15:10:00,70.9,70.91,70.85,70.89,56600.0,54.7682,54.776,54.7296,54.7605,56600.0
2015-05-04 15:15:00,70.88,70.94,70.87,70.89,44800.0,54.7528,54.7991,54.7451,54.7605,44800.0
2015-05-04 15:20:00,70.9,70.92,70.87,70.88,39000.0,54.7682,54.7837,54.7451,54.7528,39000.0
2015-05-04 15:25:00,70.88,70.89,70.86,70.87,34400.0,54.7528,54.7605,54.7373,54.7451,34400.0
2015-05-04 15:30:00,70.87,70.92,70.86,70.88,55500.0,54.7451,54.7837,54.7373,54.7528,55500.0
2015-05-04 15:35:00,70.89,70.95,70.88,70.95,66500.0,54.7605,54.8069,54.7528,54.8069,66500.0
2015-05-04 15:40:00,70.94,70.95,70.88,70.9,100400.0,54.7991,54.8069,54.7528,54.7682,100400.0
2015-05-04 15:45:00,70.9,70.91,70.85,70.88,77600.0,54.7682,54.776,54.7296,54.7528,77600.0
2015-05-04 15:50:00,70.88,70.89,70.83,70.85,88400.0,54.7528,54.7605,54.7142,54.7296,88400.0
2015-05-04 15:55:00,70.84,70.88,70.8,70.81,151500.0,54.7219,54.7528,54.691,54.6987,151500.0
2015-05-05 09:30:00,71.01,71.76,70.99,71.75,181900.0,54.8532,55.4326,54.8378,55.4248,181900.0
2015-05-05 09:35:00,71.76,72.25,71.72,72.23,137600.0,55.4326,55.8111,55.4017,55.7956,137600.0
2015-05-05 09:40:00,72.24,72.5,72.2,72.46,92200.0,55.8034,56.0042,55.7725,55.9733,92200.0
2015-05-05 09:45:00,72.47,72.69,72.32,72.67,140400.0,55.981,56.151,55.8652,56.1355,140400.0
2015-05-05 09:50:00,72.66,72.76,72.59,72.72,105100.0,56.1278,56.205,56.0737,56.1741,105100.0
2015-05-05 09:55:00,72.71,72.73,72.28,72.28,78600.0,56.1664,56.1819,55.8343,55.8343,78600.0
2015-05-05 10:00:00,72.3,72.34,72.15,72.2,108300.0,55.8497,55.8806,55.7338,55.7725,108300.0
2015-05-05 10:05:00,72.2,72.33,72.16,72.29,114500.0,55.7725,55.8729,55.7416,55.842,114500.0
2015-05-05 10:10:00,72.3,72.36,72.21,72.29,107700.0,55.8497,55.896,55.7802,55.842,107700.0
2015-05-05 10:15:00,72.29,72.33,72.24,72.28,136300.0,55.842,55.8729,55.8034,55.8343,136300.0
2015-05-05 10:20:00,72.28,72.48,72.23,72.48,88100.0,55.8343,55.9887,55.7956,55.9887,88100.0
2015-05-05 10:25:00,72.47,72.47,72.32,72.37,93900.0,55.981,55.981,55.8652,55.9038,93900.0
2015-05-05 10:30:00,72.37,72.41,72.26,72.27,62700.0,55.9038,55.9347,55.8188,55.8265,62700.0
2015-05-05 10:35:00,72.26,72.37,72.25,72.34,76800.0,55.8188,55.9038,55.8111,55.8806,76800.0
2015-05-05 10:40:00,72.33,72.34,72.19,72.32,75700.0,55.8729,55.8806,55.7647,55.8652,75700.0
2015-05-05 10:45:00,72.31,72.36,72.3,72.35,34000.0,55.8574,55.896,55.8497,55.8883,34000.0
2015-05-05 10:50:00,72.36,72.41,72.34,72.37,47900.0,55.896,55.9347,55.8806,55.9038,47900.0
2015-05-05 10:55:00,72.37,72.39,72.34,72.38,61700.0,55.9038,55.9192,55.8806,55.9115,61700.0
2015-05-05 11:00:00,72.37,72.38,72.3,72.33,64700.0,55.9038,55.9115,55.8497,55.8729,64700.0
2015-05-05 11:05:00,72.33,72.34,72.23,72.3,65500.0,55.8729,55.8806,55.7956,55.8497,65500.0
2015-05-05 11:10:00,72.3,72.37,72.3,72.35,50800.0,55.8497,55.9038,55.8497,55.8883,50800.0
2015-05-05 11:15:00,72.34,72.35,72.19,72.2,40500.0,55.8806,55.8883,55.7647,55.7725,40500.0
2015-05-05 11:20:00,72.19,72.2,72.09,72.16,47400.0,55.7647,55.7725,55.6875,55.7416,47400.0
2015-05-05 11:25:00,72.17,72.24,72.13,72.19,26500.0,55.7493,55.8034,55.7184,55.7647,26500.0
2015-05-05 11:30:00,72.18,72.23,72.17,72.23,51500.0,55.757,55.7956,55.7493,55.7956,51500.0
2015-05-05 11:35:00,72.23,72.27,72.22,72.26,31000.0,55.7956,55.8265,55.7879,55.8188,31000.0
2015-05-05 11:40:00,72.25,72.27,72.23,72.25,22500.0,55.8111,55.8265,55.7956,55.8111,22500.0
2015-05-05 11:45:00,72.26,72.31,72.25,72.28,31100.0,55.8188,55.8574,55.8111,55.8343,31100.0
2015-05-05 11:50:00,72.28,72.31,72.26,72.28,25600.0,55.8343,55.8574,55.8188,55.8343,25600.0
2015-05-05 11:55:00,72.29,72.32,72.28,72.3,35900.0,55.842,55.8652,55.8343,55.8497,35900.0
2015-05-05 12:00:00,72.3,72.4,72.3,72.34,28200.0,55.8497,55.9269,55.8497,55.8806,28200.0
2015-05-05 12:05:00,72.35,72.36,72.29,72.3,29900.0,55.8883,55.896,55.842,55.8497,29900.0
2015-05-05 12:10:00,72.3,72.31,72.26,72.28,23800.0,55.8497,55.8574,55.8188,55.8343,23800.0
2015-05-05 12:15:00,72.28,72.29,72.23,72.25,14200.0,55.8343,55.842,55.7956,55.8111,14200.0
2015-05-05 12:20:00,72.25,72.27,72.23,72.25,15300.0,55.8111,55.8265,55.7956,55.8111,15300.0
2015-05-05 12:25:00,72.26,72.28,72.23,72.27,15400.0,55.8188,55.8343,55.7956,55.8265,15400.0
2015-05-05 12:30:00,72.27,72.3,72.24,72.28,17100.0,55.8265,55.8497,55.8034,55.8343,17100.0
2015-05-05 12:35:00,72.28,72.28,72.25,72.25,27400.0,55.8343,55.8343,55.8111,55.8111,27400.0
2015-05-05 12:40:00,72.26,72.26,72.2,72.2,17300.0,55.8188,55.8188,55.7725,55.7725,17300.0
2015-05-05 12:45:00,72.2,72.22,72.18,72.2,23200.0,55.7725,55.7879,55.757,55.7725,23200.0
2015-05-05 12:50:00,72.2,72.21,72.16,72.17,22500.0,55.7725,55.7802,55.7416,55.7493,22500.0
2015-05-05 12:55:00,72.17,72.17,72.13,72.13,33000.0,55.7493,55.7493,55.7184,55.7184,33000.0
2015-05-05 13:00:00,72.13,72.14,72.1,72.11,22800.0,55.7184,55.7261,55.6952,55.7029,22800.0
2015-05-05 13:05:00,72.1,72.14,72.09,72.1,21000.0,55.6952,55.7261,55.6875,55.6952,21000.0
2015-05-05 13:10:00,72.1,72.12,72.02,72.02,30600.0,55.6952,55.7107,55.6334,55.6334,30600.0
2015-05-05 13:15:00,72.02,72.02,71.92,71.93,17400.0,55.6334,55.6334,55.5562,55.5639,17400.0
2015-05-05 13:20:00,71.93,71.94,71.84,71.84,24600.0,55.5639,55.5716,55.4944,55.4944,24600.0
2015-05-05 13:25:00,71.86,72.0,71.83,72.0,31200.0,55.5098,55.618,55.4866,55.618,31200.0
2015-05-05 13:30:00,71.99,72.01,71.93,71.94,15500.0,55.6102,55.6257,55.5639,55.5716,15500.0
2015-05-05 13:35:00,71.94,72.05,71.93,72.01,26600.0,55.5716,55.6566,55.5639,55.6257,26600.0
2015-05-05 13:40:00,71.99,72.0,71.95,71.97,17500.0,55.6102,55.618,55.5793,55.5948,17500.0
2015-05-05 13:45:00,71.96,72.03,71.95,72.0,17800.0,55.5871,55.6411,55.5793,55.618,17800.0
2015-05-05 13:50:00,72.0,72.01,71.97,72.0,27000.0,55.618,55.6257,55.5948,55.618,27000.0
2015-05-05 13:55:00,71.99,72.0,71.96,71.98,17600.0,55.6102,55.618,55.5871,55.6025,17600.0
2015-05-05 14:00:00,71.96,71.97,71.85,71.86,20700.0,55.5871,55.5948,55.5021,55.5098,20700.0
2015-05-05 14:05:00,71.86,71.94,71.84,71.92,23200.0,55.5098,55.5716,55.4944,55.5562,23200.0
2015-05-05 14:10:00,71.93,71.93,71.83,71.86,17500.0,55.5639,55.5639,55.4866,55.5098,17500.0
2015-05-05 14:15:00,71.85,71.93,71.83,71.92,24100.0,55.5021,55.5639,55.4866,55.5562,24100.0
2015-05-05 14:20:00,71.93,71.94,71.84,71.84,18100.0,55.5639,55.5716,55.4944,55.4944,18100.0
2015-05-05 14:25:00,71.84,71.84,71.73,71.75,25300.0,55.4944,55.4944,55.4094,55.4248,25300.0
2015-05-05 14:30:00,71.76,71.81,71.74,71.78,20400.0,55.4326,55.4712,55.4171,55.448,20400.0
2015-05-05 14:35:00,71.77,71.78,71.7,71.7,19000.0,55.4403,55.448,55.3862,55.3862,19000.0
2015-05-05 14:40:00,71.7,71.71,71.6,71.61,33400.0,55.3862,55.3939,55.309,55.3167,33400.0
2015-05-05 14:45:00,71.62,71.65,71.58,71.59,24100.0,55.3244,55.3476,55.2935,55.3012,24100.0
2015-05-05 14:50:00,71.59,71.59,71.51,71.51,25800.0,55.3012,55.3012,55.2394,55.2394,25800.0
2015-05-05 14:55:00,71.51,71.56,71.49,71.55,25700.0,55.2394,55.2781,55.224,55.2703,25700.0
2015-05-05 15:00:00,71.54,71.55,71.49,71.52,27300.0,55.2626,55.2703,55.224,55.2472,27300.0
2015-05-05 15:05:00,71.52,71.55,71.49,71.5,31500.0,55.2472,55.2703,55.224,55.2317,31500.0
2015-05-05 15:10:00,71.5,71.55,71.49,71.55,39100.0,55.2317,55.2703,55.224,55.2703,39100.0
2015-05-05 15:15:00,71.55,71.55,71.49,71.5,54800.0,55.2703,55.2703,55.224,55.2317,54800.0
2015-05-05 15:20:00,71.5,71.51,71.45,71.49,49000.0,55.2317,55.2394,55.1931,55.224,49000.0
2015-05-05 15:25:00,71.49,71.58,71.48,71.56,49700.0,55.224,55.2935,55.2163,55.2781,49700.0
2015-05-05 15:30:00,71.56,71.6,71.53,71.59,61700.0,55.2781,55.309,55.2549,55.3012,61700.0
2015-05-05 15:35:00,71.59,71.61,71.55,71.59,47900.0,55.3012,55.3167,55.2703,55.3012,47900.0
2015-05-05 15:40:00,71.58,71.59,71.5,71.51,45300.0,55.2935,55.3012,55.2317,55.2394,45300.0
2015-05-05 15:45:00,71.52,71.58,71.51,71.52,96100.0,55.2472,55.2935,55.2394,55.2472,96100.0
2015-05-05 15:50:00,71.52,71.52,71.42,71.44,65600.0,55.2472,55.2472,55.1699,55.1854,65600.0
2015-05-05 15:55:00,71.45,71.47,71.39,71.42,176100.0,55.1931,55.2085,55.1468,55.1699,176100.0
2015-05-06 09:30:00,71.84,71.97,71.77,71.85,50500.0,55.4944,55.5948,55.4403,55.5021,50500.0
2015-05-06 09:35:00,71.83,71.86,71.54,71.57,33600.0,55.4866,55.5098,55.2626,55.2858,33600.0
2015-05-06 09:40:00,71.54,71.66,71.27,71.28,83000.0,55.2626,55.3553,55.0541,55.0618,83000.0
2015-05-06 09:45:00,71.3,71.55,71.28,71.51,55400.0,55.0772,55.2703,55.0618,55.2394,55400.0
2015-05-06 09:50:00,71.5,71.51,71.26,71.27,43300.0,55.2317,55.2394,55.0463,55.0541,43300.0
2015-05-06 09:55:00,71.27,71.45,71.27,71.39,42000.0,55.0541,55.1931,55.0541,55.1468,42000.0
2015-05-06 10:00:00,71.38,71.4,71.31,71.39,28100.0,55.139,55.1545,55.085,55.1468,28100.0
2015-05-06 10:05:00,71.39,71.46,71.29,71.32,29600.0,55.1468,55.2008,55.0695,55.0927,29600.0
2015-05-06 10:10:00,71.31,71.38,71.28,71.35,42500.0,55.085,55.139,55.0618,55.1159,42500.0
2015-05-06 10:15:00,71.35,71.52,71.28,71.47,35000.0,55.1159,55.2472,55.0618,55.2085,35000.0
2015-05-06 10:20:00,71.47,71.53,71.41,71.47,21600.0,55.2085,55.2549,55.1622,55.2085,21600.0
2015-05-06 10:25:00,71.47,71.56,71.42,71.52,58900.0,55.2085,55.2781,55.1699,55.2472,58900.0
2015-05-06 10:30:00,71.54,71.61,71.5,71.55,25900.0,55.2626,55.3167,55.2317,55.2703,25900.0
2015-05-06 10:35:00,71.54,71.59,71.51,71.57,20800.0,55.2626,55.3012,55.2394,55.2858,20800.0
2015-05-06 10:40:00,71.58,71.81,71.58,71.78,38100.0,55.2935,55.4712,55.2935,55.448,38100.0
2015-05-06 10:45:00,71.78,71.83,71.76,71.8,21100.0,55.448,55.4866,55.4326,55.4635,21100.0
2015-05-06 10:50:00,71.81,71.83,71.77,71.81,13300.0,55.4712,55.4866,55.4403,55.4712,13300.0
2015-05-06 10:55:00,71.82,71.82,71.69,71.73,21700.0,55.4789,55.4789,55.3785,55.4094,21700.0
2015-05-06 11:00:00,71.73,71.75,71.69,71.7,18500.0,55.4094,55.4248,55.3785,55.3862,18500.0
2015-05-06 11:05:00,71.7,71.72,71.6,71.61,30600.0,55.3862,55.4017,55.309,55.3167,30600.0
2015-05-06 11:10:00,71.61,71.61,71.48,71.49,26500.0,55.3167,55.3167,55.2163,55.224,26500.0
2015-05-06 11:15:00,71.48,71.52,71.47,71.48,15600.0,55.2163,55.2472,55.2085,55.2163,15600.0
2015-05-06 11:20:00,71.47,71.47,71.43,71.46,21400.0,55.2085,55.2085,55.1777,55.2008,21400.0
2015-05-06 11:25:00,71.45,71.54,71.44,71.54,32700.0,55.1931,55.2626,55.1854,55.2626,32700.0
2015-05-06 11:30:00,71.54,71.59,71.46,71.48,18400.0,55.2626,55.3012,55.2008,55.2163,18400.0
2015-05-06 11:35:00,71.49,71.49,71.44,71.46,19300.0,55.224,55.224,55.1854,55.2008,19300.0
2015-05-06 11:40:00,71.46,71.74,71.46,71.74,86500.0,55.2008,55.4171,55.2008,55.4171,86500.0
2015-05-06 11:45:00,71.75,71.77,71.71,71.73,25000.0,55.4248,55.4403,55.3939,55.4094,25000.0
2015-05-06 11:50:00,71.72,71.76,71.68,71.76,26200.0,55.4017,55.4326,55.3708,55.4326,26200.0
2015-05-06 11:55:00,71.75,71.8,71.73,71.75,22700.0,55.4248,55.4635,55.4094,55.4248,22700.0
2015-05-06 12:00:00,71.75,71.76,71.67,71.69,24200.0,55.4248,55.4326,55.363,55.3785,24200.0
2015-05-06 12:05:00,71.69,71.69,71.64,71.65,18400.0,55.3785,55.3785,55.3399,55.3476,18400.0
2015-05-06 12:10:00,71.64,71.67,71.62,71.65,35000.0,55.3399,55.363,55.3244,55.3476,35000.0
2015-05-06 12:15:00,71.65,71.69,71.63,71.68,15600.0,55.3476,55.3785,55.3321,55.3708,15600.0
2015-05-06 12:20:00,71.67,71.74,71.66,71.73,14200.0,55.363,55.4171,55.3553,55.4094,14200.0
2015-05-06 12:25:00,71.73,71.76,71.62,71.62,17000.0,55.4094,55.4326,55.3244,55.3244,17000.0
2015-05-06 12:30:00,71.61,71.61,71.53,71.54,12900.0,55.3167,55.3167,55.2549,55.2626,12900.0
2015-05-06 12:35:00,71.55,71.61,71.54,71.59,26400.0,55.2703,55.3167,55.2626,55.3012,26400.0
2015-05-06 12:40:00,71.59,71.6,71.52,71.53,10800.0,55.3012,55.309,55.2472,55.2549,10800.0
2015-05-06 12:45:00,71.54,71.58,71.5,71.58,13400.0,55.2626,55.2935,55.2317,55.2935,13400.0
2015-05-06 12:50:00,71.59,71.59,71.44,71.45,12100.0,55.3012,55.3012,55.1854,55.1931,12100.0
2015-05-06 12:55:00,71.45,71.51,71.45,71.47,5600.0,55.1931,55.2394,55.1931,55.2085,5600.0
2015-05-06 13:00:00,71.46,71.47,71.38,71.4,22100.0,55.2008,55.2085,55.139,55.1545,22100.0
2015-05-06 13:05:00,71.4,71.46,71.39,71.44,11500.0,55.1545,55.2008,55.1468,55.1854,11500.0
2015-05-06 13:10:00,71.42,71.55,71.42,71.54,20500.0,55.1699,55.2703,55.1699,55.2626,20500.0
2015-05-06 13:15:00,71.55,71.62,71.54,71.58,27100.0,55.2703,55.3244,55.2626,55.2935,27100.0
2015-05-06 13:20:00,71.59,71.62,71.56,71.59,16800.0,55.3012,55.3244,55.2781,55.3012,16800.0
2015-05-06 13:25:00,71.58,71.64,71.56,71.62,24600.0,55.2935,55.3399,55.2781,55.3244,24600.0
2015-05-06 13:30:00,71.63,71.64,71.55,71.57,63000.0,55.3321,55.3399,55.2703,55.2858,63000.0
2015-05-06 13:35:00,71.57,71.65,71.53,71.63,46600.0,55.2858,55.3476,55.2549,55.3321,46600.0
2015-05-06 13:40:00,71.63,71.64,71.57,71.59,15800.0,55.3321,55.3399,55.2858,55.3012,15800.0
2015-05-06 13:45:00,71.59,71.6,71.52,71.58,43300.0,55.3012,55.309,55.2472,55.2935,43300.0
2015-05-06 13:50:00,71.59,71.63,71.53,71.55,25400.0,55.3012,55.3321,55.2549,55.2703,25400.0
2015-05-06 13:55:00,71.56,71.61,71.55,71.58,27900.0,55.2781,55.3167,55.2703,55.2935,27900.0
2015-05-06 14:00:00,71.57,71.61,71.53,71.58,57800.0,55.2858,55.3167,55.2549,55.2935,57800.0
2015-05-06 14:05:00,71.58,71.59,71.47,71.49,29000.0,55.2935,55.3012,55.2085,55.224,29000.0
2015-05-06 14:10:00,71.48,71.48,71.39,71.41,30100.0,55.2163,55.2163,55.1468,55.1622,30100.0
2015-05-06 14:15:00,71.41,71.5,71.39,71.5,24200.0,55.1622,55.2317,55.1468,55.2317,24200.0
2015-05-06 14:20:00,71.5,71.5,71.34,71.36,21600.0,55.2317,55.2317,55.1081,55.1236,21600.0
2015-05-06 14:25:00,71.35,71.4,71.3,71.38,19000.0,55.1159,55.1545,55.0772,55.139,19000.0
2015-05-06 14:30:00,71.37,71.39,71.3,71.33,19500.0,55.1313,55.1468,55.0772,55.1004,19500.0
2015-05-06 14:35:00,71.32,71.33,71.21,71.26,27400.0,55.0927,55.1004,55.0077,55.0463,27400.0
2015-05-06 14:40:00,71.27,71.27,71.13,71.17,41700.0,55.0541,55.0541,54.9459,54.9768,41700.0
2015-05-06 14:45:00,71.17,71.21,71.15,71.21,25500.0,54.9768,55.0077,54.9614,55.0077,25500.0
2015-05-06 14:50:00,71.2,71.27,71.2,71.26,21100.0,55.0,55.0541,55.0,55.0463,21100.0
2015-05-06 14:55:00,71.25,71.35,71.2,71.32,32400.0,55.0386,55.1159,55.0,55.0927,32400.0
2015-05-06 15:00:00,71.32,71.36,71.3,71.31,37000.0,55.0927,55.1236,55.0772,55.085,37000.0
2015-05-06 15:05:00,71.32,71.33,71.27,71.31,23200.0,55.0927,55.1004,55.0541,55.085,23200.0
2015-05-06 15:10:00,71.3,71.3,71.18,71.2,28600.0,55.0772,55.0772,54.9845,55.0,28600.0
2015-05-06 15:15:00,71.2,71.22,71.11,71.14,22900.0,55.0,55.0154,54.9305,54.9536,22900.0
2015-05-06 15:20:00,71.13,71.25,71.12,71.24,31000.0,54.9459,55.0386,54.9382,55.0309,31000.0
2015-05-06 15:25:00,71.23,71.31,71.23,71.31,33100.0,55.0232,55.085,55.0232,55.085,33100.0
2015-05-06 15:30:00,71.31,71.33,71.19,71.2,45300.0,55.085,55.1004,54.9923,55.0,45300.0
2015-05-06 15:35:00,71.2,71.42,71.2,71.41,45800.0,55.0,55.1699,55.0,55.1622,45800.0
2015-05-06 15:40:00,71.41,71.41,71.3,71.31,42600.0,55.1622,55.1622,55.0772,55.085,42600.0
2015-05-06 15:45:00,71.32,71.46,71.32,71.42,75000.0,55.0927,55.2008,55.0927,55.1699,75000.0
2015-05-06 15:50:00,71.43,71.48,71.4,71.42,84100.0,55.1777,55.2163,55.1545,55.1699,84100.0
2015-05-06 15:55:00,71.43,71.58,71.43,71.57,131900.0,55.1777,55.2935,55.1777,55.2858,131900.0
2015-05-07 09:30:00,71.58,71.58,71.2,71.28,67500.0,55.2935,55.2935,55.0,55.0618,67500.0
2015-05-07 09:35:00,71.26,71.4,71.22,71.32,38100.0,55.0463,55.1545,55.0154,55.0927,38100.0
2015-05-07 09:40:00,71.3,71.38,71.22,71.25,44800.0,55.0772,55.139,55.0154,55.0386,44800.0
2015-05-07 09:45:00,71.27,71.31,71.12,71.22,22200.0,55.0541,55.085,54.9382,55.0154,22200.0
2015-05-07 09:50:00,71.23,71.26,71.06,71.12,31300.0,55.0232,55.0463,54.8918,54.9382,31300.0
2015-05-07 09:55:00,71.11,71.12,70.98,71.03,33500.0,54.9305,54.9382,54.83,54.8687,33500.0
2015-05-07 10:00:00,71.03,71.21,71.0,71.16,34000.0,54.8687,55.0077,54.8455,54.9691,34000.0
2015-05-07 10:05:00,71.16,71.23,71.07,71.11,16000.0,54.9691,55.0232,54.8996,54.9305,16000.0
2015-05-07 10:10:00,71.11,71.16,71.06,71.09,15200.0,54.9305,54.9691,54.8918,54.915,15200.0
2015-05-07 10:15:00,71.07,71.15,71.01,71.12,12700.0,54.8996,54.9614,54.8532,54.9382,12700.0
2015-05-07 10:20:00,71.11,71.14,71.01,71.01,10200.0,54.9305,54.9536,54.8532,54.8532,10200.0
2015-05-07 10:25:00,71.0,71.08,70.91,70.97,34500.0,54.8455,54.9073,54.776,54.8223,34500.0
2015-05-07 10:30:00,70.93,70.96,70.84,70.85,17300.0,54.7914,54.8146,54.7219,54.7296,17300.0
2015-05-07 10:35:00,70.83,70.94,70.83,70.91,26700.0,54.7142,54.7991,54.7142,54.776,26700.0
2015-05-07 10:40:00,70.91,71.05,70.91,71.01,57000.0,54.776,54.8841,54.776,54.8532,57000.0
2015-05-07 10:45:00,71.01,71.06,70.98,70.99,20300.0,54.8532,54.8918,54.83,54.8378,20300.0
2015-05-07 10:50:00,71.0,71.09,70.98,71.09,14000.0,54.8455,54.915,54.83,54.915,14000.0
2015-05-07 10:55:00,71.08,71.15,71.07,71.12,16800.0,54.9073,54.9614,54.8996,54.9382,16800.0
2015-05-07 11:00:00,71.11,71.17,71.09,71.1,17900.0,54.9305,54.9768,54.915,54.9227,17900.0
2015-05-07 11:05:00,71.1,71.1,71.04,71.07,20400.0,54.9227,54.9227,54.8764,54.8996,20400.0
2015-05-07 11:10:00,71.06,71.15,71.05,71.12,20700.0,54.8918,54.9614,54.8841,54.9382,20700.0
2015-05-07 11:15:00,71.13,71.25,71.12,71.25,13400.0,54.9459,55.0386,54.9382,55.0386,13400.0
2015-05-07 11:20:00,71.22,71.33,71.22,71.31,15700.0,55.0154,55.1004,55.0154,55.085,15700.0
2015-05-07 11:25:00,71.31,71.32,71.23,71.25,37900.0,55.085,55.0927,55.0232,55.0386,37900.0
2015-05-07 11:30:00,71.23,71.31,71.23,71.28,14400.0,55.0232,55.085,55.0232,55.0618,14400.0
2015-05-07 11:35:00,71.28,71.29,71.21,71.23,35200.0,55.0618,55.0695,55.0077,55.0232,35200.0
2015-05-07 11:40:00,71.24,71.26,71.22,71.22,32900.0,55.0309,55.0463,55.0154,55.0154,32900.0
2015-05-07 11:45:00,71.21,71.26,71.18,71.21,15500.0,55.0077,55.0463,54.9845,55.0077,15500.0
2015-05-07 11:50:00,71.2,71.2,71.12,71.14,8100.0,55.0,55.0,54.9382,54.9536,8100.0
2015-05-07 11:55:00,71.13,71.16,71.1,71.13,13600.0,54.9459,54.9691,54.9227,54.9459,13600.0
2015-05-07 12:00:00,71.11,71.24,71.11,71.24,5100.0,54.9305,55.0309,54.9305,55.0309,5100.0
2015-05-07 12:05:00,71.23,71.26,71.22,71.25,11400.0,55.0232,55.0463,55.0154,55.0386,11400.0
2015-05-07 12:10:00,71.25,71.28,71.22,71.27,19400.0,55.0386,55.0618,55.0154,55.0541,19400.0
2015-05-07 12:15:00,71.27,71.38,71.25,71.38,10300.0,55.0541,55.139,55.0386,55.139,10300.0
2015-05-07 12:20:00,71.38,71.39,71.33,71.37,9600.0,55.139,55.1468,55.1004,55.1313,9600.0
2015-05-07 12:25:00,71.35,71.37,71.29,71.3,11700.0,55.1159,55.1313,55.0695,55.0772,11700.0
2015-05-07 12:30:00,71.31,71.34,71.3,71.32,9800.0,55.085,55.1081,55.0772,55.0927,9800.0
2015-05-07 12:35:00,71.33,71.36,71.31,71.32,37700.0,55.1004,55.1236,55.085,55.0927,37700.0
2015-05-07 12:40:00,71.33,71.41,71.32,71.37,9600.0,55.1004,55.1622,55.0927,55.1313,9600.0
2015-05-07 12:45:00,71.38,71.38,71.27,71.29,13300.0,55.139,55.139,55.0541,55.0695,13300.0
2015-05-07 12:50:00,71.28,71.35,71.28,71.34,7500.0,55.0618,55.1159,55.0618,55.1081,7500.0
2015-05-07 12:55:00,71.33,71.34,71.29,71.31,6000.0,55.1004,55.1081,55.0695,55.085,6000.0
2015-05-07 13:00:00,71.31,71.34,71.26,71.27,16100.0,55.085,55.1081,55.0463,55.0541,16100.0
2015-05-07 13:05:00,71.28,71.3,71.27,71.29,9200.0,55.0618,55.0772,55.0541,55.0695,9200.0
2015-05-07 13:10:00,71.3,71.31,71.27,71.27,9200.0,55.0772,55.085,55.0541,55.0541,9200.0
2015-05-07 13:15:00,71.28,71.32,71.26,71.28,12000.0,55.0618,55.0927,55.0463,55.0618,12000.0
2015-05-07 13:20:00,71.28,71.29,71.19,71.22,27100.0,55.0618,55.0695,54.9923,55.0154,27100.0
2015-05-07 13:25:00,71.23,71.24,71.21,71.22,5200.0,55.0232,55.0309,55.0077,55.0154,5200.0
2015-05-07 13:30:00,71.22,71.31,71.22,71.27,18100.0,55.0154,55.085,55.0154,55.0541,18100.0
2015-05-07 13:35:00,71.27,71.29,71.26,71.29,18200.0,55.0541,55.0695,55.0463,55.0695,18200.0
2015-05-07 13:40:00,71.28,71.31,71.26,71.27,19400.0,55.0618,55.085,55.0463,55.0541,19400.0
2015-05-07 13:45:00,71.28,71.28,71.23,71.24,15900.0,55.0618,55.0618,55.0232,55.0309,15900.0
2015-05-07 13:50:00,71.25,71.33,71.23,71.33,17800.0,55.0386,55.1004,55.0232,55.1004,17800.0
2015-05-07 13:55:00,71.33,71.36,71.31,71.31,12100.0,55.1004,55.1236,55.085,55.085,12100.0
2015-05-07 14:00:00,71.3,71.35,71.29,71.31,12900.0,55.0772,55.1159,55.0695,55.085,12900.0
2015-05-07 14:05:00,71.32,71.32,71.27,71.29,8100.0,55.0927,55.0927,55.0541,55.0695,8100.0
2015-05-07 14:10:00,71.3,71.32,71.29,71.3,16400.0,55.0772,55.0927,55.0695,55.0772,16400.0
2015-05-07 14:15:00,71.3,71.33,71.26,71.27,12300.0,55.0772,55.1004,55.0463,55.0541,12300.0
2015-05-07 14:20:00,71.26,71.3,71.24,71.26,13300.0,55.0463,55.0772,55.0309,55.0463,13300.0
2015-05-07 14:25:00,71.25,71.28,71.24,71.27,9000.0,55.0386,55.0618,55.0309,55.0541,9000.0
2015-05-07 14:30:00,71.27,71.31,71.25,71.26,13600.0,55.0541,55.085,55.0386,55.0463,13600.0
2015-05-07 14:35:00,71.25,71.27,71.18,71.19,48900.0,55.0386,55.0541,54.9845,54.9923,48900.0
2015-05-07 14:40:00,71.19,71.26,71.19,71.2,32200.0,54.9923,55.0463,54.9923,55.0,32200.0
2015-05-07 14:45:00,71.2,71.22,71.16,71.17,14000.0,55.0,55.0154,54.9691,54.9768,14000.0
2015-05-07 14:50:00,71.16,71.21,71.15,71.21,11300.0,54.9691,55.0077,54.9614,55.0077,11300.0
2015-05-07 14:55:00,71.21,71.24,71.2,71.22,19700.0,55.0077,55.0309,55.0,55.0154,19700.0
2015-05-07 15:00:00,71.23,71.27,71.21,71.27,13500.0,55.0232,55.0541,55.0077,55.0541,13500.0
2015-05-07 15:05:00,71.27,71.29,71.23,71.26,15900.0,55.0541,55.0695,55.0232,55.0463,15900.0
2015-05-07 15:10:00,71.26,71.29,71.23,71.25,13700.0,55.0463,55.0695,55.0232,55.0386,13700.0
2015-05-07 15:15:00,71.24,71.25,71.18,71.21,25000.0,55.0309,55.0386,54.9845,55.0077,25000.0
2015-05-07 15:20:00,71.21,71.23,71.16,71.2,19200.0,55.0077,55.0232,54.9691,55.0,19200.0
2015-05-07 15:25:00,71.21,71.22,71.17,71.21,27500.0,55.0077,55.0154,54.9768,55.0077,27500.0
2015-05-07 15:30:00,71.2,71.24,71.2,71.22,21800.0,55.0,55.0309,55.0,55.0154,21800.0
2015-05-07 15:35:00,71.22,71.25,71.2,71.22,23300.0,55.0154,55.0386,55.0,55.0154,23300.0
2015-05-07 15:40:00,71.23,71.24,71.13,71.15,37000.0,55.0232,55.0309,54.9459,54.9614,37000.0
2015-05-07 15:45:00,71.14,71.24,71.13,71.22,74800.0,54.9536,55.0309,54.9459,55.0154,74800.0
2015-05-07 15:50:00,71.23,71.26,71.17,71.24,92700.0,55.0232,55.0463,54.9768,55.0309,92700.0
2015-05-07 15:55:00,71.25,71.33,71.21,71.26,153000.0,55.0386,55.1004,55.0077,55.0463,153000.0
2015-05-08 09:30:00,72.0,72.06,71.87,72.0,73300.0,55.618,55.6643,55.5175,55.618,73300.0
2015-05-08 09:35:00,71.99,72.08,71.89,71.93,26300.0,55.6102,55.6798,55.533,55.5639,26300.0
2015-05-08 09:40:00,71.9,72.07,71.89,72.02,27400.0,55.5407,55.672,55.533,55.6334,27400.0
2015-05-08 09:45:00,72.06,72.07,71.86,71.92,17000.0,55.6643,55.672,55.5098,55.5562,17000.0
2015-05-08 09:50:00,71.95,72.12,71.91,72.12,16000.0,55.5793,55.7107,55.5484,55.7107,16000.0
2015-05-08 09:55:00,72.12,72.16,72.05,72.06,8500.0,55.7107,55.7416,55.6566,55.6643,8500.0
2015-05-08 10:00:00,72.08,72.09,72.0,72.03,14400.0,55.6798,55.6875,55.618,55.6411,14400.0
2015-05-08 10:05:00,72.03,72.15,72.03,72.09,15700.0,55.6411,55.7338,55.6411,55.6875,15700.0
2015-05-08 10:10:00,72.11,72.14,71.97,72.0,27000.0,55.7029,55.7261,55.5948,55.618,27000.0
2015-05-08 10:15:00,72.0,72.01,71.92,71.96,13700.0,55.618,55.6257,55.5562,55.5871,13700.0
2015-05-08 10:20:00,71.97,71.98,71.9,71.93,12100.0,55.5948,55.6025,55.5407,55.5639,12100.0
2015-05-08 10:25:00,71.92,71.93,71.81,71.84,22000.0,55.5562,55.5639,55.4712,55.4944,22000.0
2015-05-08 10:30:00,71.82,71.86,71.79,71.79,22900.0,55.4789,55.5098,55.4557,55.4557,22900.0
2015-05-08 10:35:00,71.8,71.89,71.75,71.87,15300.0,55.4635,55.533,55.4248,55.5175,15300.0
2015-05-08 10:40:00,71.87,71.89,71.85,71.88,11200.0,55.5175,55.533,55.5021,55.5253,11200.0
2015-05-08 10:45:00,71.89,71.9,71.84,71.88,23400.0,55.533,55.5407,55.4944,55.5253,23400.0
2015-05-08 10:50:00,71.89,71.92,71.83,71.84,21900.0,55.533,55.5562,55.4866,55.4944,21900.0
2015-05-08 10:55:00,71.84,71.88,71.83,71.88,12700.0,55.4944,55.5253,55.4866,55.5253,12700.0
2015-05-08 11:00:00,71.87,71.92,71.86,71.91,14400.0,55.5175,55.5562,55.5098,55.5484,14400.0
2015-05-08 11:05:00,71.91,71.96,71.91,71.95,14300.0,55.5484,55.5871,55.5484,55.5793,14300.0
2015-05-08 11:10:00,71.96,72.01,71.95,71.99,14500.0,55.5871,55.6257,55.5793,55.6102,14500.0
2015-05-08 11:15:00,71.99,72.0,71.91,71.94,16400.0,55.6102,55.618,55.5484,55.5716,16400.0
2015-05-08 11:20:00,71.93,71.97,71.89,71.95,13200.0,55.5639,55.5948,55.533,55.5793,13200.0
2015-05-08 11:25:00,71.95,71.95,71.88,71.9,13100.0,55.5793,55.5793,55.5253,55.5407,13100.0
2015-05-08 11:30:00,71.89,71.93,71.83,71.92,24100.0,55.533,55.5639,55.4866,55.5562,24100.0
2015-05-08 11:35:00,71.9,71.97,71.9,71.95,8600.0,55.5407,55.5948,55.5407,55.5793,8600.0
2015-05-08 11:40:00,71.96,71.96,71.89,71.92,12600.0,55.5871,55.5871,55.533,55.5562,12600.0
2015-05-08 11:45:00,71.92,71.92,71.88,71.92,7700.0,55.5562,55.5562,55.5253,55.5562,7700.0
2015-05-08 11:50:00,71.91,72.01,71.88,72.0,16600.0,55.5484,55.6257,55.5253,55.618,16600.0
2015-05-08 11:55:00,72.0,72.02,71.95,71.96,15700.0,55.618,55.6334,55.5793,55.5871,15700.0
2015-05-08 12:00:00,71.96,72.02,71.96,72.0,7700.0,55.5871,55.6334,55.5871,55.618,7700.0
2015-05-08 12:05:00,72.0,72.04,71.99,72.02,7100.0,55.618,55.6489,55.6102,55.6334,7100.0
2015-05-08 12:10:00,72.01,72.06,72.01,72.03,18700.0,55.6257,55.6643,55.6257,55.6411,18700.0
2015-05-08 12:15:00,72.04,72.05,72.03,72.04,6200.0,55.6489,55.6566,55.6411,55.6489,6200.0
2015-05-08 12:20:00,72.03,72.08,72.03,72.08,8300.0,55.6411,55.6798,55.6411,55.6798,8300.0
2015-05-08 12:25:00,72.06,72.1,72.05,72.09,16800.0,55.6643,55.6952,55.6566,55.6875,16800.0
2015-05-08 12:30:00,72.08,72.11,72.02,72.02,10300.0,55.6798,55.7029,55.6334,55.6334,10300.0
2015-05-08 12:35:00,72.02,72.07,72.02,72.05,10300.0,55.6334,55.672,55.6334,55.6566,10300.0
2015-05-08 12:40:00,72.06,72.06,71.97,71.97,12500.0,55.6643,55.6643,55.5948,55.5948,12500.0
2015-05-08 12:45:00,71.97,72.0,71.88,71.98,72400.0,55.5948,55.618,55.5253,55.6025,72400.0
2015-05-08 12:50:00,71.99,72.07,71.99,72.06,8300.0,55.6102,55.672,55.6102,55.6643,8300.0
2015-05-08 12:55:00,72.06,72.13,72.06,72.12,20400.0,55.6643,55.7184,55.6643,55.7107,20400.0
2015-05-08 13:00:00,72.12,72.15,72.09,72.09,16200.0,55.7107,55.7338,55.6875,55.6875,16200.0
2015-05-08 13:05:00,72.09,72.14,72.08,72.12,11900.0,55.6875,55.7261,55.6798,55.7107,11900.0
2015-05-08 13:10:00,72.12,72.14,72.11,72.13,21100.0,55.7107,55.7261,55.7029,55.7184,21100.0
2015-05-08 13:15:00,72.13,72.18,72.11,72.17,22300.0,55.7184,55.757,55.7029,55.7493,22300.0
2015-05-08 13:20:00,72.15,72.16,72.12,72.14,6400.0,55.7338,55.7416,55.7107,55.7261,6400.0
2015-05-08 13:25:00,72.14,72.16,72.12,72.12,8900.0,55.7261,55.7416,55.7107,55.7107,8900.0
2015-05-08 13:30:00,72.12,72.14,72.1,72.13,7200.0,55.7107,55.7261,55.6952,55.7184,7200.0
2015-05-08 13:35:00,72.12,72.13,72.1,72.13,8700.0,55.7107,55.7184,55.6952,55.7184,8700.0
2015-05-08 13:40:00,72.14,72.15,72.09,72.11,11400.0,55.7261,55.7338,55.6875,55.7029,11400.0
2015-05-08 13:45:00,72.11,72.13,72.07,72.08,9700.0,55.7029,55.7184,55.672,55.6798,9700.0
2015-05-08 13:50:00,72.08,72.1,72.04,72.05,11200.0,55.6798,55.6952,55.6489,55.6566,11200.0
2015-05-08 13:55:00,72.03,72.06,72.02,72.04,7700.0,55.6411,55.6643,55.6334,55.6489,7700.0
2015-05-08 14:00:00,72.03,72.07,72.01,72.02,9900.0,55.6411,55.672,55.6257,55.6334,9900.0
2015-05-08 14:05:00,72.03,72.03,71.99,72.0,9500.0,55.6411,55.6411,55.6102,55.618,9500.0
2015-05-08 14:10:00,72.0,72.01,71.96,71.99,7700.0,55.618,55.6257,55.5871,55.6102,7700.0
2015-05-08 14:15:00,72.0,72.01,71.98,72.0,8300.0,55.618,55.6257,55.6025,55.618,8300.0
2015-05-08 14:20:00,72.0,72.01,71.98,71.99,7200.0,55.618,55.6257,55.6025,55.6102,7200.0
2015-05-08 14:25:00,71.99,71.99,71.95,71.96,7500.0,55.6102,55.6102,55.5793,55.5871,7500.0
2015-05-08 14:30:00,71.96,72.04,71.95,72.02,39100.0,55.5871,55.6489,55.5793,55.6334,39100.0
2015-05-08 14:35:00,72.03,72.06,72.02,72.05,7600.0,55.6411,55.6643,55.6334,55.6566,7600.0
2015-05-08 14:40:00,72.05,72.07,72.0,72.01,23100.0,55.6566,55.672,55.618,55.6257,23100.0
2015-05-08 14:45:00,72.02,72.04,72.0,72.02,15400.0,55.6334,55.6489,55.618,55.6334,15400.0
2015-05-08 14:50:00,72.01,72.06,72.0,72.05,19100.0,55.6257,55.6643,55.618,55.6566,19100.0
2015-05-08 14:55:00,72.05,72.08,72.02,72.07,24500.0,55.6566,55.6798,55.6334,55.672,24500.0
2015-05-08 15:00:00,72.08,72.1,72.06,72.09,19300.0,55.6798,55.6952,55.6643,55.6875,19300.0
2015-05-08 15:05:00,72.09,72.14,72.07,72.13,26000.0,55.6875,55.7261,55.672,55.7184,26000.0
2015-05-08 15:10:00,72.14,72.14,72.07,72.08,16700.0,55.7261,55.7261,55.672,55.6798,16700.0
2015-05-08 15:15:00,72.09,72.1,72.05,72.1,35800.0,55.6875,55.6952,55.6566,55.6952,35800.0
2015-05-08 15:20:00,72.1,72.17,72.1,72.17,93500.0,55.6952,55.7493,55.6952,55.7493,93500.0
2015-05-08 15:25:00,72.17,72.18,72.15,72.15,53700.0,55.7493,55.757,55.7338,55.7338,53700.0
2015-05-08 15:30:00,72.16,72.26,72.15,72.26,61700.0,55.7416,55.8188,55.7338,55.8188,61700.0
2015-05-08 15:35:00,72.27,72.29,72.17,72.2,41000.0,55.8265,55.842,55.7493,55.7725,41000.0
2015-05-08 15:40:00,72.2,72.2,72.15,72.16,23200.0,55.7725,55.7725,55.7338,55.7416,23200.0
2015-05-08 15:45:00,72.16,72.18,72.1,72.12,41700.0,55.7416,55.757,55.6952,55.7107,41700.0
2015-05-08 15:50:00,72.12,72.16,72.1,72.14,36000.0,55.7107,55.7416,55.6952,55.7261,36000.0
2015-05-08 15:55:00,72.15,72.16,72.1,72.1,92800.0,55.7338,55.7416,55.6952,55.6952,92800.0
2015-05-11 09:30:00,71.9,72.38,71.9,72.36,38100.0,55.5407,55.9115,55.5407,55.896,38100.0
2015-05-11 09:35:00,72.34,72.48,72.34,72.34,11900.0,55.8806,55.9887,55.8806,55.8806,11900.0
2015-05-11 09:40:00,72.45,72.6,72.41,72.46,36900.0,55.9656,56.0814,55.9347,55.9733,36900.0
2015-05-11 09:45:00,72.46,72.66,72.46,72.56,22500.0,55.9733,56.1278,55.9733,56.0505,22500.0
2015-05-11 09:50:00,72.55,72.55,72.46,72.48,16600.0,56.0428,56.0428,55.9733,55.9887,16600.0
2015-05-11 09:55:00,72.51,72.51,72.37,72.4,9800.0,56.0119,56.0119,55.9038,55.9269,9800.0
2015-05-11 10:00:00,72.44,72.49,72.4,72.45,14400.0,55.9578,55.9965,55.9269,55.9656,14400.0
2015-05-11 10:05:00,72.45,72.5,72.41,72.45,10900.0,55.9656,56.0042,55.9347,55.9656,10900.0
2015-05-11 10:10:00,72.45,72.53,72.44,72.46,24100.0,55.9656,56.0274,55.9578,55.9733,24100.0
2015-05-11 10:15:00,72.45,72.52,72.44,72.45,13900.0,55.9656,56.0196,55.9578,55.9656,13900.0
2015-05-11 10:20:00,72.45,72.47,72.42,72.42,4500.0,55.9656,55.981,55.9424,55.9424,4500.0
2015-05-11 10:25:00,72.43,72.44,72.32,72.33,32000.0,55.9501,55.9578,55.8652,55.8729,32000.0
2015-05-11 10:30:00,72.32,72.35,72.22,72.24,9300.0,55.8652,55.8883,55.7879,55.8034,9300.0
2015-05-11 10:35:00,72.26,72.3,72.24,72.27,4600.0,55.8188,55.8497,55.8034,55.8265,4600.0
2015-05-11 10:40:00,72.26,72.31,72.26,72.3,9400.0,55.8188,55.8574,55.8188,55.8497,9400.0
2015-05-11 10:45:00,72.29,72.35,72.29,72.31,18000.0,55.842,55.8883,55.842,55.8574,18000.0
2015-05-11 10:50:00,72.31,72.36,72.29,72.3,37200.0,55.8574,55.896,55.842,55.8497,37200.0
2015-05-11 10:55:00,72.3,72.33,72.24,72.25,16100.0,55.8497,55.8729,55.8034,55.8111,16100.0
2015-05-11 11:00:00,72.24,72.25,72.16,72.17,10300.0,55.8034,55.8111,55.7416,55.7493,10300.0
2015-05-11 11:05:00,72.16,72.2,72.14,72.16,5800.0,55.7416,55.7725,55.7261,55.7416,5800.0
2015-05-11 11:10:00,72.16,72.22,72.16,72.18,19200.0,55.7416,55.7879,55.7416,55.757,19200.0
2015-05-11 11:15:00,72.18,72.19,72.11,72.11,14600.0,55.757,55.7647,55.7029,55.7029,14600.0
2015-05-11 11:20:00,72.12,72.16,72.05,72.09,13300.0,55.7107,55.7416,55.6566,55.6875,13300.0
2015-05-11 11:25:00,72.09,72.13,72.07,72.12,10400.0,55.6875,55.7184,55.672,55.7107,10400.0
2015-05-11 11:30:00,72.12,72.14,72.07,72.1,41800.0,55.7107,55.7261,55.672,55.6952,41800.0
2015-05-11 11:35:00,72.1,72.15,72.09,72.15,6000.0,55.6952,55.7338,55.6875,55.7338,6000.0
2015-05-11 11:40:00,72.15,72.25,72.15,72.2,13200.0,55.7338,55.8111,55.7338,55.7725,13200.0
2015-05-11 11:45:00,72.21,72.34,72.21,72.34,10300.0,55.7802,55.8806,55.7802,55.8806,10300.0
2015-05-11 11:50:00,72.35,72.42,72.34,72.39,23200.0,55.8883,55.9424,55.8806,55.9192,23200.0
2015-05-11 11:55:00,72.39,72.42,72.34,72.35,11400.0,55.9192,55.9424,55.8806,55.8883,11400.0
2015-05-11 12:00:00,72.34,72.44,72.31,72.32,24700.0,55.8806,55.9578,55.8574,55.8652,24700.0
2015-05-11 12:05:00,72.33,72.33,72.27,72.29,7800.0,55.8729,55.8729,55.8265,55.842,7800.0
2015-05-11 12:10:00,72.3,72.32,72.27,72.27,11600.0,55.8497,55.8652,55.8265,55.8265,11600.0
2015-05-11 12:15:00,72.26,72.28,72.23,72.26,9000.0,55.8188,55.8343,55.7956,55.8188,9000.0
2015-05-11 12:20:00,72.26,72.3,72.22,72.25,5400.0,55.8188,55.8497,55.7879,55.8111,5400.0
2015-05-11 12:25:00,72.26,72.35,72.26,72.34,6500.0,55.8188,55.8883,55.8188,55.8806,6500.0
2015-05-11 12:30:00,72.32,72.33,72.27,72.29,8700.0,55.8652,55.8729,55.8265,55.842,8700.0
2015-05-11 12:35:00,72.32,72.36,72.31,72.32,7200.0,55.8652,55.896,55.8574,55.8652,7200.0
2015-05-11 12:40:00,72.33,72.37,72.3,72.31,10500.0,55.8729,55.9038,55.8497,55.8574,10500.0
2015-05-11 12:45:00,72.33,72.35,72.19,72.21,14600.0,55.8729,55.8883,55.7647,55.7802,14600.0
2015-05-11 12:50:00,72.24,72.31,72.23,72.25,7100.0,55.8034,55.8574,55.7956,55.8111,7100.0
2015-05-11 12:55:00,72.25,72.28,72.22,72.24,5800.0,55.8111,55.8343,55.7879,55.8034,5800.0
2015-05-11 13:00:00,72.24,72.26,72.23,72.23,3300.0,55.8034,55.8188,55.7956,55.7956,3300.0
2015-05-11 13:05:00,72.25,72.28,72.2,72.21,8100.0,55.8111,55.8343,55.7725,55.7802,8100.0
2015-05-11 13:10:00,72.21,72.25,72.19,72.21,10800.0,55.7802,55.8111,55.7647,55.7802,10800.0
2015-05-11 13:15:00,72.21,72.22,72.17,72.17,5700.0,55.7802,55.7879,55.7493,55.7493,5700.0
2015-05-11 13:20:00,72.17,72.19,72.14,72.18,6600.0,55.7493,55.7647,55.7261,55.757,6600.0
2015-05-11 13:25:00,72.18,72.22,72.17,72.22,3800.0,55.757,55.7879,55.7493,55.7879,3800.0
2015-05-11 13:30:00,72.22,72.23,72.17,72.17,3900.0,55.7879,55.7956,55.7493,55.7493,3900.0
2015-05-11 13:35:00,72.18,72.23,72.18,72.19,12200.0,55.757,55.7956,55.757,55.7647,12200.0
2015-05-11 13:40:00,72.21,72.26,72.21,72.24,8400.0,55.7802,55.8188,55.7802,55.8034,8400.0
2015-05-11 13:45:00,72.24,72.26,72.21,72.22,11400.0,55.8034,55.8188,55.7802,55.7879,11400.0
2015-05-11 13:50:00,72.21,72.24,72.2,72.21,7000.0,55.7802,55.8034,55.7725,55.7802,7000.0
2015-05-11 13:55:00,72.21,72.24,72.2,72.22,8400.0,55.7802,55.8034,55.7725,55.7879,8400.0
2015-05-11 14:00:00,72.23,72.3,72.22,72.29,19000.0,55.7956,55.8497,55.7879,55.842,19000.0
2015-05-11 14:05:00,72.28,72.29,72.25,72.26,17200.0,55.8343,55.842,55.8111,55.8188,17200.0
2015-05-11 14:10:00,72.28,72.31,72.26,72.29,13000.0,55.8343,55.8574,55.8188,55.842,13000.0
2015-05-11 14:15:00,72.29,72.3,72.26,72.28,16500.0,55.842,55.8497,55.8188,55.8343,16500.0
2015-05-11 14:20:00,72.3,72.35,72.29,72.35,7500.0,55.8497,55.8883,55.842,55.8883,7500.0
2015-05-11 14:25:00,72.35,72.35,72.32,72.34,10100.0,55.8883,55.8883,55.8652,55.8806,10100.0
2015-05-11 14:30:00,72.34,72.37,72.32,72.36,18200.0,55.8806,55.9038,55.8652,55.896,18200.0
2015-05-11 14:35:00,72.35,72.36,72.23,72.25,8100.0,55.8883,55.896,55.7956,55.8111,8100.0
2015-05-11 14:40:00,72.26,72.33,72.26,72.33,10900.0,55.8188,55.8729,55.8188,55.8729,10900.0
2015-05-11 14:45:00,72.33,72.33,72.28,72.3,10600.0,55.8729,55.8729,55.8343,55.8497,10600.0
2015-05-11 14:50:00,72.29,72.29,72.21,72.22,8800.0,55.842,55.842,55.7802,55.7879,8800.0
2015-05-11 14:55:00,72.21,72.21,72.15,72.15,17400.0,55.7802,55.7802,55.7338,55.7338,17400.0
2015-05-11 15:00:00,72.15,72.18,72.13,72.18,15900.0,55.7338,55.757,55.7184,55.757,15900.0
2015-05-11 15:05:00,72.18,72.24,72.15,72.23,9500.0,55.757,55.8034,55.7338,55.7956,9500.0
2015-05-11 15:10:00,72.24,72.28,72.22,72.28,11700.0,55.8034,55.8343,55.7879,55.8343,11700.0
2015-05-11 15:15:00,72.28,72.33,72.26,72.31,38200.0,55.8343,55.8729,55.8188,55.8574,38200.0
2015-05-11 15:20:00,72.32,72.37,72.32,72.35,40500.0,55.8652,55.9038,55.8652,55.8883,40500.0
2015-05-11 15:25:00,72.36,72.37,72.35,72.36,30000.0,55.896,55.9038,55.8883,55.896,30000.0
2015-05-11 15:30:00,72.36,72.38,72.33,72.34,64900.0,55.896,55.9115,55.8729,55.8806,64900.0
2015-05-11 15:35:00,72.33,72.34,72.24,72.27,26100.0,55.8729,55.8806,55.8034,55.8265,26100.0
2015-05-11 15:40:00,72.28,72.28,72.24,72.28,31400.0,55.8343,55.8343,55.8034,55.8343,31400.0
2015-05-11 15:45:00,72.28,72.28,72.17,72.2,50800.0,55.8343,55.8343,55.7493,55.7725,50800.0
2015-05-11 15:50:00,72.2,72.3,72.2,72.3,76500.0,55.7725,55.8497,55.7725,55.8497,76500.0
2015-05-11 15:55:00,72.29,72.32,72.26,72.26,129400.0,55.842,55.8652,55.8188,55.8188,129400.0
2015-05-12 09:30:00,71.92,71.98,71.65,71.66,41200.0,55.5562,55.6025,55.3476,55.3553,41200.0
2015-05-12 09:35:00,71.68,71.85,71.67,71.8,21300.0,55.3708,55.5021,55.363,55.4635,21300.0
2015-05-12 09:40:00,71.8,71.8,71.51,71.54,15300.0,55.4635,55.4635,55.2394,55.2626,15300.0
2015-05-12 09:45:00,71.52,71.69,71.5,71.69,19700.0,55.2472,55.3785,55.2317,55.3785,19700.0
2015-05-12 09:50:00,71.66,71.68,71.57,71.6,14600.0,55.3553,55.3708,55.2858,55.309,14600.0
2015-05-12 09:55:00,71.59,71.72,71.59,71.63,18900.0,55.3012,55.4017,55.3012,55.3321,18900.0
2015-05-12 10:00:00,71.62,71.62,71.51,71.52,22400.0,55.3244,55.3244,55.2394,55.2472,22400.0
2015-05-12 10:05:00,71.53,71.55,71.46,71.55,16100.0,55.2549,55.2703,55.2008,55.2703,16100.0
2015-05-12 10:10:00,71.56,71.56,71.45,71.54,24800.0,55.2781,55.2781,55.1931,55.2626,24800.0
2015-05-12 10:15:00,71.53,71.59,71.45,71.46,16000.0,55.2549,55.3012,55.1931,55.2008,16000.0
2015-05-12 10:20:00,71.46,71.52,71.44,71.49,13800.0,55.2008,55.2472,55.1854,55.224,13800.0
2015-05-12 10:25:00,71.5,71.53,71.45,71.46,8900.0,55.2317,55.2549,55.1931,55.2008,8900.0
2015-05-12 10:30:00,71.45,71.65,71.45,71.6,13300.0,55.1931,55.3476,55.1931,55.309,13300.0
2015-05-12 10:35:00,71.59,71.67,71.54,71.67,25300.0,55.3012,55.363,55.2626,55.363,25300.0
2015-05-12 10:40:00,71.7,71.81,71.7,71.75,9200.0,55.3862,55.4712,55.3862,55.4248,9200.0
2015-05-12 10:45:00,71.76,71.85,71.76,71.8,32200.0,55.4326,55.5021,55.4326,55.4635,32200.0
2015-05-12 10:50:00,71.81,71.85,71.77,71.85,10800.0,55.4712,55.5021,55.4403,55.5021,10800.0
2015-05-12 10:55:00,71.85,71.88,71.84,71.85,14900.0,55.5021,55.5253,55.4944,55.5021,14900.0
2015-05-12 11:00:00,71.85,71.85,71.76,71.82,13400.0,55.5021,55.5021,55.4326,55.4789,13400.0
2015-05-12 11:05:00,71.83,72.0,71.83,71.97,17500.0,55.4866,55.618,55.4866,55.5948,17500.0
2015-05-12 11:10:00,71.97,71.99,71.88,71.89,12300.0,55.5948,55.6102,55.5253,55.533,12300.0
2015-05-12 11:15:00,71.88,71.9,71.78,71.82,16400.0,55.5253,55.5407,55.448,55.4789,16400.0
2015-05-12 11:20:00,71.83,71.89,71.83,71.87,17100.0,55.4866,55.533,55.4866,55.5175,17100.0
2015-05-12 11:25:00,71.86,71.86,71.81,71.81,7600.0,55.5098,55.5098,55.4712,55.4712,7600.0
2015-05-12 11:30:00,71.83,71.87,71.78,71.86,12000.0,55.4866,55.5175,55.448,55.5098,12000.0
2015-05-12 11:35:00,71.87,71.89,71.82,71.82,9400.0,55.5175,55.533,55.4789,55.4789,9400.0
2015-05-12 11:40:00,71.81,71.85,71.77,71.84,9400.0,55.4712,55.5021,55.4403,55.4944,9400.0
2015-05-12 11:45:00,71.86,71.89,71.83,71.86,12500.0,55.5098,55.533,55.4866,55.5098,12500.0
2015-05-12 11:50:00,71.87,71.87,71.81,71.83,9800.0,55.5175,55.5175,55.4712,55.4866,9800.0
2015-05-12 11:55:00,71.83,71.87,71.76,71.77,10500.0,55.4866,55.5175,55.4326,55.4403,10500.0
2015-05-12 12:00:00,71.78,71.8,71.72,71.72,16900.0,55.448,55.4635,55.4017,55.4017,16900.0
2015-05-12 12:05:00,71.72,71.73,71.61,71.61,5900.0,55.4017,55.4094,55.3167,55.3167,5900.0
2015-05-12 12:10:00,71.61,71.64,71.59,71.64,6800.0,55.3167,55.3399,55.3012,55.3399,6800.0
2015-05-12 12:15:00,71.65,71.66,71.63,71.64,6100.0,55.3476,55.3553,55.3321,55.3399,6100.0
2015-05-12 12:20:00,71.64,71.64,71.57,71.6,5400.0,55.3399,55.3399,55.2858,55.309,5400.0
2015-05-12 12:25:00,71.6,71.62,71.55,71.62,7800.0,55.309,55.3244,55.2703,55.3244,7800.0
2015-05-12 12:30:00,71.62,71.68,71.61,71.66,7500.0,55.3244,55.3708,55.3167,55.3553,7500.0
2015-05-12 12:35:00,71.66,71.72,71.64,71.7,6600.0,55.3553,55.4017,55.3399,55.3862,6600.0
2015-05-12 12:40:00,71.7,71.71,71.67,71.69,6300.0,55.3862,55.3939,55.363,55.3785,6300.0
2015-05-12 12:45:00,71.7,71.7,71.65,71.67,6500.0,55.3862,55.3862,55.3476,55.363,6500.0
2015-05-12 12:50:00,71.67,71.77,71.67,71.74,11900.0,55.363,55.4403,55.363,55.4171,11900.0
2015-05-12 12:55:00,71.74,71.78,71.71,71.72,17800.0,55.4171,55.448,55.3939,55.4017,17800.0
2015-05-12 13:00:00,71.73,71.73,71.69,71.69,6800.0,55.4094,55.4094,55.3785,55.3785,6800.0
2015-05-12 13:05:00,71.69,71.7,71.64,71.67,25500.0,55.3785,55.3862,55.3399,55.363,25500.0
2015-05-12 13:10:00,71.67,71.77,71.66,71.75,12300.0,55.363,55.4403,55.3553,55.4248,12300.0
2015-05-12 13:15:00,71.76,71.76,71.69,71.7,9700.0,55.4326,55.4326,55.3785,55.3862,9700.0
2015-05-12 13:20:00,71.71,71.77,71.7,71.76,9800.0,55.3939,55.4403,55.3862,55.4326,9800.0
2015-05-12 13:25:00,71.77,71.81,71.75,71.77,6900.0,55.4403,55.4712,55.4248,55.4403,6900.0
2015-05-12 13:30:00,71.76,71.77,71.66,71.66,22700.0,55.4326,55.4403,55.3553,55.3553,22700.0
2015-05-12 13:35:00,71.66,71.68,71.61,71.65,17700.0,55.3553,55.3708,55.3167,55.3476,17700.0
2015-05-12 13:40:00,71.65,71.65,71.58,71.6,16400.0,55.3476,55.3476,55.2935,55.309,16400.0
2015-05-12 13:45:00,71.6,71.63,71.6,71.61,9800.0,55.309,55.3321,55.309,55.3167,9800.0
2015-05-12 13:50:00,71.61,71.61,71.55,71.57,9500.0,55.3167,55.3167,55.2703,55.2858,9500.0
2015-05-12 13:55:00,71.59,71.62,71.58,71.61,8400.0,55.3012,55.3244,55.2935,55.3167,8400.0
2015-05-12 14:00:00,71.6,71.69,71.6,71.69,15700.0,55.309,55.3785,55.309,55.3785,15700.0
2015-05-12 14:05:00,71.69,71.75,71.69,71.75,4400.0,55.3785,55.4248,55.3785,55.4248,4400.0
2015-05-12 14:10:00,71.75,71.77,71.67,71.68,13100.0,55.4248,55.4403,55.363,55.3708,13100.0
2015-05-12 14:15:00,71.68,71.7,71.64,71.69,7900.0,55.3708,55.3862,55.3399,55.3785,7900.0
2015-05-12 14:20:00,71.71,71.74,71.7,71.73,6900.0,55.3939,55.4171,55.3862,55.4094,6900.0
2015-05-12 14:25:00,71.72,71.82,71.71,71.81,10800.0,55.4017,55.4789,55.3939,55.4712,10800.0
2015-05-12 14:30:00,71.82,71.87,71.82,71.87,9000.0,55.4789,55.5175,55.4789,55.5175,9000.0
2015-05-12 14:35:00,71.88,71.9,71.87,71.89,9900.0,55.5253,55.5407,55.5175,55.533,9900.0
2015-05-12 14:40:00,71.89,71.89,71.82,71.84,12600.0,55.533,55.533,55.4789,55.4944,12600.0
2015-05-12 14:45:00,71.84,71.89,71.83,71.89,6900.0,55.4944,55.533,55.4866,55.533,6900.0
2015-05-12 14:50:00,71.89,71.99,71.86,71.96,20500.0,55.533,55.6102,55.5098,55.5871,20500.0
2015-05-12 14:55:00,71.97,71.97,71.87,71.91,19300.0,55.5948,55.5948,55.5175,55.5484,19300.0
2015-05-12 15:00:00,71.91,71.98,71.88,71.96,22800.0,55.5484,55.6025,55.5253,55.5871,22800.0
2015-05-12 15:05:00,71.96,71.98,71.93,71.97,9500.0,55.5871,55.6025,55.5639,55.5948,9500.0
2015-05-12 15:10:00,71.98,72.0,71.93,71.95,23000.0,55.6025,55.618,55.5639,55.5793,23000.0
2015-05-12 15:15:00,71.94,71.95,71.91,71.93,14100.0,55.5716,55.5793,55.5484,55.5639,14100.0
2015-05-12 15:20:00,71.94,72.01,71.94,71.96,23300.0,55.5716,55.6257,55.5716,55.5871,23300.0
2015-05-12 15:25:00,71.97,72.01,71.93,71.96,16400.0,55.5948,55.6257,55.5639,55.5871,16400.0
2015-05-12 15:30:00,71.97,72.01,71.94,71.94,26100.0,55.5948,55.6257,55.5716,55.5716,26100.0
2015-05-12 15:35:00,71.94,72.0,71.92,71.98,20400.0,55.5716,55.618,55.5562,55.6025,20400.0
2015-05-12 15:40:00,71.97,71.98,71.88,71.92,22200.0,55.5948,55.6025,55.5253,55.5562,22200.0
2015-05-12 15:45:00,71.93,71.97,71.92,71.95,40100.0,55.5639,55.5948,55.5562,55.5793,40100.0
2015-05-12 15:50:00,71.95,71.97,71.93,71.95,69900.0,55.5793,55.5948,55.5639,55.5793,69900.0
2015-05-12 15:55:00,71.96,71.97,71.92,71.93,111500.0,55.5871,55.5948,55.5562,55.5639,111500.0
2015-05-13 09:30:00,72.1,72.48,72.01,72.45,35500.0,55.6952,55.9887,55.6257,55.9656,35500.0
2015-05-13 09:35:00,72.46,72.48,72.16,72.44,19600.0,55.9733,55.9887,55.7416,55.9578,19600.0
2015-05-13 09:40:00,72.39,72.72,72.39,72.64,24600.0,55.9192,56.1741,55.9192,56.1123,24600.0
2015-05-13 09:45:00,72.69,72.75,72.62,72.72,19200.0,56.151,56.1973,56.0969,56.1741,19200.0
2015-05-13 09:50:00,72.73,72.73,72.63,72.66,25100.0,56.1819,56.1819,56.1046,56.1278,25100.0
2015-05-13 09:55:00,72.64,72.86,72.59,72.75,79800.0,56.1123,56.2823,56.0737,56.1973,79800.0
2015-05-13 10:00:00,72.75,72.92,72.73,72.9,27000.0,56.1973,56.3286,56.1819,56.3132,27000.0
2015-05-13 10:05:00,72.9,72.94,72.75,72.78,48200.0,56.3132,56.3441,56.1973,56.2205,48200.0
2015-05-13 10:10:00,72.77,72.87,72.73,72.77,31700.0,56.2128,56.29,56.1819,56.2128,31700.0
2015-05-13 10:15:00,72.77,72.77,72.65,72.69,30400.0,56.2128,56.2128,56.1201,56.151,30400.0
2015-05-13 10:20:00,72.68,72.76,72.65,72.73,15700.0,56.1432,56.205,56.1201,56.1819,15700.0
2015-05-13 10:25:00,72.72,72.73,72.66,72.67,10600.0,56.1741,56.1819,56.1278,56.1355,10600.0
2015-05-13 10:30:00,72.67,72.75,72.6,72.65,33000.0,56.1355,56.1973,56.0814,56.1201,33000.0
2015-05-13 10:35:00,72.65,72.78,72.62,72.72,42200.0,56.1201,56.2205,56.0969,56.1741,42200.0
2015-05-13 10:40:00,72.72,72.8,72.7,72.75,29100.0,56.1741,56.2359,56.1587,56.1973,29100.0
2015-05-13 10:45:00,72.73,72.83,72.68,72.81,31300.0,56.1819,56.2591,56.1432,56.2437,31300.0
2015-05-13 10:50:00,72.81,72.9,72.8,72.89,53400.0,56.2437,56.3132,56.2359,56.3055,53400.0
2015-05-13 10:55:00,72.89,72.89,72.69,72.7,19800.0,56.3055,56.3055,56.151,56.1587,19800.0
2015-05-13 11:00:00,72.69,72.74,72.67,72.71,34500.0,56.151,56.1896,56.1355,56.1664,34500.0
2015-05-13 11:05:00,72.71,72.78,72.7,72.73,14800.0,56.1664,56.2205,56.1587,56.1819,14800.0
2015-05-13 11:10:00,72.76,72.81,72.69,72.75,45200.0,56.205,56.2437,56.151,56.1973,45200.0
2015-05-13 11:15:00,72.74,72.78,72.7,72.77,22900.0,56.1896,56.2205,56.1587,56.2128,22900.0
2015-05-13 11:20:00,72.76,72.82,72.73,72.75,18600.0,56.205,56.2514,56.1819,56.1973,18600.0
2015-05-13 11:25:00,72.75,72.75,72.68,72.72,15900.0,56.1973,56.1973,56.1432,56.1741,15900.0
2015-05-13 11:30:00,72.7,72.77,72.64,72.74,16000.0,56.1587,56.2128,56.1123,56.1896,16000.0
2015-05-13 11:35:00,72.73,72.79,72.72,72.75,9900.0,56.1819,56.2282,56.1741,56.1973,9900.0
2015-05-13 11:40:00,72.76,72.84,72.76,72.83,35200.0,56.205,56.2668,56.205,56.2591,35200.0
2015-05-13 11:45:00,72.82,72.86,72.79,72.83,81300.0,56.2514,56.2823,56.2282,56.2591,81300.0
2015-05-13 11:50:00,72.82,72.84,72.77,72.79,26000.0,56.2514,56.2668,56.2128,56.2282,26000.0
2015-05-13 11:55:00,72.8,72.84,72.78,72.82,57000.0,56.2359,56.2668,56.2205,56.2514,57000.0
2015-05-13 12:00:00,72.83,72.96,72.83,72.94,24200.0,56.2591,56.3595,56.2591,56.3441,24200.0
2015-05-13 12:05:00,72.95,72.97,72.92,72.93,10900.0,56.3518,56.3673,56.3286,56.3364,10900.0
2015-05-13 12:10:00,72.91,72.97,72.91,72.97,12400.0,56.3209,56.3673,56.3209,56.3673,12400.0
2015-05-13 12:15:00,72.97,73.04,72.97,73.04,46000.0,56.3673,56.4213,56.3673,56.4213,46000.0
2015-05-13 12:20:00,73.05,73.1,73.03,73.1,33200.0,56.4291,56.4677,56.4136,56.4677,33200.0
2015-05-13 12:25:00,73.1,73.12,73.0,73.0,16000.0,56.4677,56.4831,56.3904,56.3904,16000.0
2015-05-13 12:30:00,73.0,73.05,72.97,73.05,18500.0,56.3904,56.4291,56.3673,56.4291,18500.0
2015-05-13 12:35:00,73.04,73.1,73.01,73.06,6500.0,56.4213,56.4677,56.3982,56.4368,6500.0
2015-05-13 12:40:00,73.06,73.06,73.0,73.0,6600.0,56.4368,56.4368,56.3904,56.3904,6600.0
2015-05-13 12:45:00,73.0,73.04,72.94,73.04,16200.0,56.3904,56.4213,56.3441,56.4213,16200.0
2015-05-13 12:50:00,73.04,73.06,72.99,73.06,15100.0,56.4213,56.4368,56.3827,56.4368,15100.0
2015-05-13 12:55:00,73.05,73.05,73.02,73.03,6400.0,56.4291,56.4291,56.4059,56.4136,6400.0
2015-05-13 13:00:00,73.03,73.21,73.03,73.21,25600.0,56.4136,56.5526,56.4136,56.5526,25600.0
2015-05-13 13:05:00,73.19,73.26,73.17,73.23,26900.0,56.5372,56.5913,56.5218,56.5681,26900.0
2015-05-13 13:10:00,73.23,73.23,73.12,73.13,17700.0,56.5681,56.5681,56.4831,56.4909,17700.0
2015-05-13 13:15:00,73.13,73.19,73.13,73.17,6900.0,56.4909,56.5372,56.4909,56.5218,6900.0
2015-05-13 13:20:00,73.15,73.17,73.12,73.16,14300.0,56.5063,56.5218,56.4831,56.514,14300.0
2015-05-13 13:25:00,73.17,73.25,73.16,73.24,16700.0,56.5218,56.5835,56.514,56.5758,16700.0
2015-05-13 13:30:00,73.25,73.26,73.18,73.2,8700.0,56.5835,56.5913,56.5295,56.5449,8700.0
2015-05-13 13:35:00,73.2,73.21,73.13,73.16,12500.0,56.5449,56.5526,56.4909,56.514,12500.0
2015-05-13 13:40:00,73.17,73.19,73.13,73.15,9900.0,56.5218,56.5372,56.4909,56.5063,9900.0
2015-05-13 13:45:00,73.15,73.15,73.08,73.09,16800.0,56.5063,56.5063,56.4522,56.46,16800.0
2015-05-13 13:50:00,73.08,73.1,73.06,73.09,7700.0,56.4522,56.4677,56.4368,56.46,7700.0
2015-05-13 13:55:00,73.09,73.14,73.08,73.11,14000.0,56.46,56.4986,56.4522,56.4754,14000.0
2015-05-13 14:00:00,73.11,73.13,73.06,73.09,19600.0,56.4754,56.4909,56.4368,56.46,19600.0
2015-05-13 14:05:00,73.09,73.1,73.01,73.01,22200.0,56.46,56.4677,56.3982,56.3982,22200.0
2015-05-13 14:10:00,73.0,73.1,72.96,73.09,31400.0,56.3904,56.4677,56.3595,56.46,31400.0
2015-05-13 14:15:00,73.09,73.15,73.05,73.06,19300.0,56.46,56.5063,56.4291,56.4368,19300.0
2015-05-13 14:20:00,73.06,73.06,73.01,73.02,9600.0,56.4368,56.4368,56.3982,56.4059,9600.0
2015-05-13 14:25:00,73.01,73.07,72.99,73.02,10300.0,56.3982,56.4445,56.3827,56.4059,10300.0
2015-05-13 14:30:00,73.01,73.03,72.98,73.02,11600.0,56.3982,56.4136,56.375,56.4059,11600.0
2015-05-13 14:35:00,73.01,73.03,72.95,72.96,14900.0,56.3982,56.4136,56.3518,56.3595,14900.0
2015-05-13 14:40:00,72.95,72.96,72.91,72.94,14900.0,56.3518,56.3595,56.3209,56.3441,14900.0
2015-05-13 14:45:00,72.93,72.98,72.88,72.98,24100.0,56.3364,56.375,56.2977,56.375,24100.0
2015-05-13 14:50:00,72.97,72.98,72.87,72.9,43400.0,56.3673,56.375,56.29,56.3132,43400.0
2015-05-13 14:55:00,72.9,72.9,72.85,72.89,26100.0,56.3132,56.3132,56.2746,56.3055,26100.0
2015-05-13 15:00:00,72.89,72.96,72.89,72.93,25600.0,56.3055,56.3595,56.3055,56.3364,25600.0
2015-05-13 15:05:00,72.94,72.99,72.93,72.96,26900.0,56.3441,56.3827,56.3364,56.3595,26900.0
2015-05-13 15:10:00,72.95,72.95,72.84,72.85,20600.0,56.3518,56.3518,56.2668,56.2746,20600.0
2015-05-13 15:15:00,72.85,72.93,72.85,72.92,27800.0,56.2746,56.3364,56.2746,56.3286,27800.0
2015-05-13 15:20:00,72.92,72.92,72.82,72.92,40400.0,56.3286,56.3286,56.2514,56.3286,40400.0
2015-05-13 15:25:00,72.91,72.96,72.89,72.89,28000.0,56.3209,56.3595,56.3055,56.3055,28000.0
2015-05-13 15:30:00,72.89,72.89,72.8,72.8,40400.0,56.3055,56.3055,56.2359,56.2359,40400.0
2015-05-13 15:35:00,72.8,72.81,72.76,72.81,51200.0,56.2359,56.2437,56.205,56.2437,51200.0
2015-05-13 15:40:00,72.79,72.87,72.79,72.83,31000.0,56.2282,56.29,56.2282,56.2591,31000.0
2015-05-13 15:45:00,72.83,72.89,72.81,72.83,40400.0,56.2591,56.3055,56.2437,56.2591,40400.0
2015-05-13 15:50:00,72.84,72.86,72.83,72.85,51300.0,56.2668,56.2823,56.2591,56.2746,51300.0
2015-05-13 15:55:00,72.86,72.88,72.81,72.81,81000.0,56.2823,56.2977,56.2437,56.2437,81000.0
2015-05-14 09:30:00,73.41,73.49,73.12,73.37,38900.0,56.7071,56.7689,56.4831,56.6762,38900.0
2015-05-14 09:35:00,73.28,73.5,73.27,73.37,12500.0,56.6067,56.7767,56.599,56.6762,12500.0
2015-05-14 09:40:00,73.38,73.53,73.29,73.45,49400.0,56.684,56.7998,56.6144,56.738,49400.0
2015-05-14 09:45:00,73.46,73.59,73.45,73.54,12600.0,56.7458,56.8462,56.738,56.8076,12600.0
2015-05-14 09:50:00,73.51,73.63,73.51,73.57,19100.0,56.7844,56.8771,56.7844,56.8307,19100.0
2015-05-14 09:55:00,73.59,73.65,73.59,73.63,29200.0,56.8462,56.8925,56.8462,56.8771,29200.0
2015-05-14 10:00:00,73.63,73.66,73.54,73.6,58500.0,56.8771,56.9003,56.8076,56.8539,58500.0
2015-05-14 10:05:00,73.61,73.67,73.6,73.63,21400.0,56.8616,56.908,56.8539,56.8771,21400.0
2015-05-14 10:10:00,73.63,73.75,73.61,73.72,29700.0,56.8771,56.9698,56.8616,56.9466,29700.0
2015-05-14 10:15:00,73.73,73.82,73.72,73.81,30900.0,56.9543,57.0239,56.9466,57.0161,30900.0
2015-05-14 10:20:00,73.81,73.82,73.47,73.57,173200.0,57.0161,57.0239,56.7535,56.8307,173200.0
2015-05-14 10:25:00,73.58,73.6,73.46,73.47,36500.0,56.8385,56.8539,56.7458,56.7535,36500.0
2015-05-14 10:30:00,73.48,73.5,73.46,73.47,21800.0,56.7612,56.7767,56.7458,56.7535,21800.0
2015-05-14 10:35:00,73.46,73.49,73.4,73.48,21900.0,56.7458,56.7689,56.6994,56.7612,21900.0
2015-05-14 10:40:00,73.49,73.51,73.42,73.51,24500.0,56.7689,56.7844,56.7149,56.7844,24500.0
2015-05-14 10:45:00,73.49,73.51,73.42,73.5,23800.0,56.7689,56.7844,56.7149,56.7767,23800.0
2015-05-14 10:50:00,73.48,73.51,73.43,73.47,21800.0,56.7612,56.7844,56.7226,56.7535,21800.0
2015-05-14 10:55:00,73.48,73.51,73.45,73.51,15600.0,56.7612,56.7844,56.738,56.7844,15600.0
2015-05-14 11:00:00,73.51,73.52,73.46,73.47,11100.0,56.7844,56.7921,56.7458,56.7535,11100.0
2015-05-14 11:05:00,73.46,73.47,73.34,73.34,13400.0,56.7458,56.7535,56.6531,56.6531,13400.0
2015-05-14 11:10:00,73.35,73.39,73.33,73.34,33400.0,56.6608,56.6917,56.6453,56.6531,33400.0
2015-05-14 11:15:00,73.33,73.35,73.31,73.33,49300.0,56.6453,56.6608,56.6299,56.6453,49300.0
2015-05-14 11:20:00,73.33,73.36,73.3,73.32,34500.0,56.6453,56.6685,56.6222,56.6376,34500.0
2015-05-14 11:25:00,73.32,73.38,73.31,73.38,18600.0,56.6376,56.684,56.6299,56.684,18600.0
2015-05-14 11:30:00,73.38,73.39,73.33,73.38,22300.0,56.684,56.6917,56.6453,56.684,22300.0
2015-05-14 11:35:00,73.39,73.45,73.38,73.44,21700.0,56.6917,56.738,56.684,56.7303,21700.0
2015-05-14 11:40:00,73.44,73.44,73.39,73.41,17000.0,56.7303,56.7303,56.6917,56.7071,17000.0
2015-05-14 11:45:00,73.41,73.48,73.41,73.43,14600.0,56.7071,56.7612,56.7071,56.7226,14600.0
2015-05-14 11:50:00,73.43,73.47,73.4,73.4,10400.0,56.7226,56.7535,56.6994,56.6994,10400.0
2015-05-14 11:55:00,73.41,73.42,73.39,73.41,11100.0,56.7071,56.7149,56.6917,56.7071,11100.0
2015-05-14 12:00:00,73.42,73.43,73.39,73.4,10500.0,56.7149,56.7226,56.6917,56.6994,10500.0
2015-05-14 12:05:00,73.4,73.41,73.37,73.39,20400.0,56.6994,56.7071,56.6762,56.6917,20400.0
2015-05-14 12:10:00,73.39,73.48,73.39,73.46,8100.0,56.6917,56.7612,56.6917,56.7458,8100.0
2015-05-14 12:15:00,73.47,73.5,73.47,73.49,5700.0,56.7535,56.7767,56.7535,56.7689,5700.0
2015-05-14 12:20:00,73.49,73.58,73.49,73.54,15200.0,56.7689,56.8385,56.7689,56.8076,15200.0
2015-05-14 12:25:00,73.53,73.53,73.49,73.49,10900.0,56.7998,56.7998,56.7689,56.7689,10900.0
2015-05-14 12:30:00,73.49,73.54,73.49,73.49,10400.0,56.7689,56.8076,56.7689,56.7689,10400.0
2015-05-14 12:35:00,73.48,73.49,73.44,73.45,7100.0,56.7612,56.7689,56.7303,56.738,7100.0
2015-05-14 12:40:00,73.45,73.46,73.36,73.37,33600.0,56.738,56.7458,56.6685,56.6762,33600.0
2015-05-14 12:45:00,73.37,73.37,73.29,73.33,38600.0,56.6762,56.6762,56.6144,56.6453,38600.0
2015-05-14 12:50:00,73.33,73.39,73.33,73.37,9100.0,56.6453,56.6917,56.6453,56.6762,9100.0
2015-05-14 12:55:00,73.39,73.46,73.39,73.45,6000.0,56.6917,56.7458,56.6917,56.738,6000.0
2015-05-14 13:00:00,73.44,73.46,73.39,73.43,8400.0,56.7303,56.7458,56.6917,56.7226,8400.0
2015-05-14 13:05:00,73.43,73.47,73.43,73.47,8000.0,56.7226,56.7535,56.7226,56.7535,8000.0
2015-05-14 13:10:00,73.47,73.54,73.45,73.5,18000.0,56.7535,56.8076,56.738,56.7767,18000.0
2015-05-14 13:15:00,73.5,73.55,73.5,73.55,42700.0,56.7767,56.8153,56.7767,56.8153,42700.0
2015-05-14 13:20:00,73.56,73.6,73.54,73.54,14700.0,56.823,56.8539,56.8076,56.8076,14700.0
2015-05-14 13:25:00,73.53,73.61,73.51,73.59,14100.0,56.7998,56.8616,56.7844,56.8462,14100.0
2015-05-14 13:30:00,73.6,73.63,73.6,73.61,16600.0,56.8539,56.8771,56.8539,56.8616,16600.0
2015-05-14 13:35:00,73.61,73.61,73.57,73.57,19700.0,56.8616,56.8616,56.8307,56.8307,19700.0
2015-05-14 13:40:00,73.57,73.57,73.51,73.51,19700.0,56.8307,56.8307,56.7844,56.7844,19700.0
2015-05-14 13:45:00,73.51,73.52,73.49,73.5,17100.0,56.7844,56.7921,56.7689,56.7767,17100.0
2015-05-14 13:50:00,73.5,73.55,73.46,73.53,106200.0,56.7767,56.8153,56.7458,56.7998,106200.0
2015-05-14 13:55:00,73.53,73.54,73.49,73.5,12700.0,56.7998,56.8076,56.7689,56.7767,12700.0
2015-05-14 14:00:00,73.5,73.52,73.49,73.5,48400.0,56.7767,56.7921,56.7689,56.7767,48400.0
2015-05-14 14:05:00,73.5,73.52,73.49,73.5,23600.0,56.7767,56.7921,56.7689,56.7767,23600.0
2015-05-14 14:10:00,73.5,73.52,73.49,73.51,16400.0,56.7767,56.7921,56.7689,56.7844,16400.0
2015-05-14 14:15:00,73.51,73.52,73.5,73.5,11600.0,56.7844,56.7921,56.7767,56.7767,11600.0
2015-05-14 14:20:00,73.5,73.52,73.5,73.51,13200.0,56.7767,56.7921,56.7767,56.7844,13200.0
2015-05-14 14:25:00,73.5,73.52,73.49,73.5,23700.0,56.7767,56.7921,56.7689,56.7767,23700.0
2015-05-14 14:30:00,73.5,73.51,73.49,73.5,16200.0,56.7767,56.7844,56.7689,56.7767,16200.0
2015-05-14 14:35:00,73.5,73.51,73.49,73.49,33100.0,56.7767,56.7844,56.7689,56.7689,33100.0
2015-05-14 14:40:00,73.5,73.5,73.41,73.41,29900.0,56.7767,56.7767,56.7071,56.7071,29900.0
2015-05-14 14:45:00,73.4,73.46,73.38,73.44,18600.0,56.6994,56.7458,56.684,56.7303,18600.0
2015-05-14 14:50:00,73.43,73.49,73.43,73.45,26800.0,56.7226,56.7689,56.7226,56.738,26800.0
2015-05-14 14:55:00,73.45,73.47,73.45,73.47,20900.0,56.738,56.7535,56.738,56.7535,20900.0
2015-05-14 15:00:00,73.46,73.5,73.46,73.5,50600.0,56.7458,56.7767,56.7458,56.7767,50600.0
2015-05-14 15:05:00,73.5,73.51,73.47,73.5,141600.0,56.7767,56.7844,56.7535,56.7767,141600.0
2015-05-14 15:10:00,73.5,73.54,73.48,73.49,29700.0,56.7767,56.8076,56.7612,56.7689,29700.0
2015-05-14 15:15:00,73.47,73.49,73.44,73.45,22600.0,56.7535,56.7689,56.7303,56.738,22600.0
2015-05-14 15:20:00,73.45,73.48,73.44,73.48,14400.0,56.738,56.7612,56.7303,56.7612,14400.0
2015-05-14 15:25:00,73.48,73.48,73.46,73.46,33500.0,56.7612,56.7612,56.7458,56.7458,33500.0
2015-05-14 15:30:00,73.47,73.47,73.41,73.42,29900.0,56.7535,56.7535,56.7071,56.7149,29900.0
2015-05-14 15:35:00,73.42,73.46,73.42,73.42,38700.0,56.7149,56.7458,56.7149,56.7149,38700.0
2015-05-14 15:40:00,73.42,73.45,73.41,73.42,34100.0,56.7149,56.738,56.7071,56.7149,34100.0
2015-05-14 15:45:00,73.42,73.45,73.42,73.45,41400.0,56.7149,56.738,56.7149,56.738,41400.0
2015-05-14 15:50:00,73.45,73.46,73.44,73.45,63100.0,56.738,56.7458,56.7303,56.738,63100.0
2015-05-14 15:55:00,73.44,73.53,73.43,73.48,147500.0,56.7303,56.7998,56.7226,56.7612,147500.0
2015-05-15 09:30:00,73.36,73.4,73.1,73.29,145100.0,56.6685,56.6994,56.4677,56.6144,145100.0
2015-05-15 09:35:00,73.27,73.3,72.93,72.95,16000.0,56.599,56.6222,56.3364,56.3518,16000.0
2015-05-15 09:40:00,72.93,73.0,72.79,72.87,20200.0,56.3364,56.3904,56.2282,56.29,20200.0
2015-05-15 09:45:00,72.85,73.06,72.84,73.03,13800.0,56.2746,56.4368,56.2668,56.4136,13800.0
2015-05-15 09:50:00,73.03,73.1,72.97,73.06,51000.0,56.4136,56.4677,56.3673,56.4368,51000.0
2015-05-15 09:55:00,73.07,73.09,73.03,73.03,92100.0,56.4445,56.46,56.4136,56.4136,92100.0
2015-05-15 10:00:00,73.03,73.04,72.79,72.8,23200.0,56.4136,56.4213,56.2282,56.2359,23200.0
2015-05-15 10:05:00,72.81,73.0,72.8,72.95,14600.0,56.2437,56.3904,56.2359,56.3518,14600.0
2015-05-15 10:10:00,72.93,72.96,72.84,72.86,13400.0,56.3364,56.3595,56.2668,56.2823,13400.0
2015-05-15 10:15:00,72.85,72.89,72.77,72.79,15700.0,56.2746,56.3055,56.2128,56.2282,15700.0
2015-05-15 10:20:00,72.77,72.83,72.7,72.81,13800.0,56.2128,56.2591,56.1587,56.2437,13800.0
2015-05-15 10:25:00,72.79,72.85,72.77,72.81,16500.0,56.2282,56.2746,56.2128,56.2437,16500.0
2015-05-15 10:30:00,72.8,72.82,72.7,72.75,17800.0,56.2359,56.2514,56.1587,56.1973,17800.0
2015-05-15 10:35:00,72.75,72.81,72.71,72.8,17400.0,56.1973,56.2437,56.1664,56.2359,17400.0
2015-05-15 10:40:00,72.79,72.81,72.74,72.74,27100.0,56.2282,56.2437,56.1896,56.1896,27100.0
2015-05-15 10:45:00,72.74,72.82,72.73,72.77,17400.0,56.1896,56.2514,56.1819,56.2128,17400.0
2015-05-15 10:50:00,72.79,72.8,72.74,72.8,10500.0,56.2282,56.2359,56.1896,56.2359,10500.0
2015-05-15 10:55:00,72.78,72.79,72.73,72.76,17400.0,56.2205,56.2282,56.1819,56.205,17400.0
2015-05-15 11:00:00,72.76,72.8,72.74,72.79,16700.0,56.205,56.2359,56.1896,56.2282,16700.0
2015-05-15 11:05:00,72.8,72.89,72.78,72.88,48400.0,56.2359,56.3055,56.2205,56.2977,48400.0
2015-05-15 11:10:00,72.88,72.9,72.79,72.8,40500.0,56.2977,56.3132,56.2282,56.2359,40500.0
2015-05-15 11:15:00,72.81,72.84,72.77,72.77,12300.0,56.2437,56.2668,56.2128,56.2128,12300.0
2015-05-15 11:20:00,72.78,72.8,72.76,72.79,9600.0,56.2205,56.2359,56.205,56.2282,9600.0
2015-05-15 11:25:00,72.78,72.9,72.76,72.84,20500.0,56.2205,56.3132,56.205,56.2668,20500.0
2015-05-15 11:30:00,72.83,72.88,72.79,72.79,9000.0,56.2591,56.2977,56.2282,56.2282,9000.0
2015-05-15 11:35:00,72.8,72.81,72.77,72.78,6800.0,56.2359,56.2437,56.2128,56.2205,6800.0
2015-05-15 11:40:00,72.76,72.79,72.76,72.79,10400.0,56.205,56.2282,56.205,56.2282,10400.0
2015-05-15 11:45:00,72.8,72.89,72.78,72.83,15300.0,56.2359,56.3055,56.2205,56.2591,15300.0
2015-05-15 11:50:00,72.84,72.89,72.82,72.82,18900.0,56.2668,56.3055,56.2514,56.2514,18900.0
2015-05-15 11:55:00,72.82,72.84,72.78,72.8,14300.0,56.2514,56.2668,56.2205,56.2359,14300.0
2015-05-15 12:00:00,72.81,72.83,72.74,72.76,15400.0,56.2437,56.2591,56.1896,56.205,15400.0
2015-05-15 12:05:00,72.76,72.78,72.73,72.73,14000.0,56.205,56.2205,56.1819,56.1819,14000.0
2015-05-15 12:10:00,72.74,72.77,72.73,72.74,12000.0,56.1896,56.2128,56.1819,56.1896,12000.0
2015-05-15 12:15:00,72.73,72.77,72.73,72.76,11500.0,56.1819,56.2128,56.1819,56.205,11500.0
2015-05-15 12:20:00,72.77,72.82,72.77,72.81,5700.0,56.2128,56.2514,56.2128,56.2437,5700.0
2015-05-15 12:25:00,72.8,72.8,72.76,72.77,9700.0,56.2359,56.2359,56.205,56.2128,9700.0
2015-05-15 12:30:00,72.77,72.8,72.76,72.8,16100.0,56.2128,56.2359,56.205,56.2359,16100.0
2015-05-15 12:35:00,72.8,72.81,72.77,72.79,12600.0,56.2359,56.2437,56.2128,56.2282,12600.0
2015-05-15 12:40:00,72.79,72.83,72.78,72.83,10600.0,56.2282,56.2591,56.2205,56.2591,10600.0
2015-05-15 12:45:00,72.84,72.84,72.79,72.8,14700.0,56.2668,56.2668,56.2282,56.2359,14700.0
2015-05-15 12:50:00,72.79,72.82,72.78,72.79,10800.0,56.2282,56.2514,56.2205,56.2282,10800.0
2015-05-15 12:55:00,72.79,72.79,72.76,72.78,15500.0,56.2282,56.2282,56.205,56.2205,15500.0
2015-05-15 13:00:00,72.78,72.83,72.78,72.81,10600.0,56.2205,56.2591,56.2205,56.2437,10600.0
2015-05-15 13:05:00,72.81,72.85,72.79,72.85,15000.0,56.2437,56.2746,56.2282,56.2746,15000.0
2015-05-15 13:10:00,72.84,72.85,72.83,72.85,4100.0,56.2668,56.2746,56.2591,56.2746,4100.0
2015-05-15 13:15:00,72.84,72.85,72.82,72.83,11000.0,56.2668,56.2746,56.2514,56.2591,11000.0
2015-05-15 13:20:00,72.82,72.85,72.82,72.82,5800.0,56.2514,56.2746,56.2514,56.2514,5800.0
2015-05-15 13:25:00,72.84,72.84,72.81,72.83,8400.0,56.2668,56.2668,56.2437,56.2591,8400.0
2015-05-15 13:30:00,72.84,72.84,72.8,72.83,13300.0,56.2668,56.2668,56.2359,56.2591,13300.0
2015-05-15 13:35:00,72.82,72.83,72.8,72.8,5100.0,56.2514,56.2591,56.2359,56.2359,5100.0
2015-05-15 13:40:00,72.81,72.88,72.81,72.86,8500.0,56.2437,56.2977,56.2437,56.2823,8500.0
2015-05-15 13:45:00,72.86,72.87,72.82,72.82,12200.0,56.2823,56.29,56.2514,56.2514,12200.0
2015-05-15 13:50:00,72.82,72.9,72.8,72.88,11300.0,56.2514,56.3132,56.2359,56.2977,11300.0
2015-05-15 13:55:00,72.89,72.89,72.85,72.87,10000.0,56.3055,56.3055,56.2746,56.29,10000.0
2015-05-15 14:00:00,72.88,72.9,72.87,72.88,12300.0,56.2977,56.3132,56.29,56.2977,12300.0
2015-05-15 14:05:00,72.88,72.89,72.79,72.81,17600.0,56.2977,56.3055,56.2282,56.2437,17600.0
2015-05-15 14:10:00,72.81,72.83,72.79,72.8,9000.0,56.2437,56.2591,56.2282,56.2359,9000.0
2015-05-15 14:15:00,72.82,72.9,72.81,72.89,11200.0,56.2514,56.3132,56.2437,56.3055,11200.0
2015-05-15 14:20:00,72.88,72.89,72.86,72.88,10200.0,56.2977,56.3055,56.2823,56.2977,10200.0
2015-05-15 14:25:00,72.88,72.92,72.87,72.92,11200.0,56.2977,56.3286,56.29,56.3286,11200.0
2015-05-15 14:30:00,72.91,72.97,72.91,72.96,9000.0,56.3209,56.3673,56.3209,56.3595,9000.0
2015-05-15 14:35:00,72.96,72.98,72.88,72.92,26600.0,56.3595,56.375,56.2977,56.3286,26600.0
2015-05-15 14:40:00,72.92,72.94,72.89,72.89,14600.0,56.3286,56.3441,56.3055,56.3055,14600.0
2015-05-15 14:45:00,72.89,72.92,72.88,72.9,20900.0,56.3055,56.3286,56.2977,56.3132,20900.0
2015-05-15 14:50:00,72.9,72.94,72.9,72.93,12100.0,56.3132,56.3441,56.3132,56.3364,12100.0
2015-05-15 14:55:00,72.93,73.05,72.93,73.02,16500.0,56.3364,56.4291,56.3364,56.4059,16500.0
2015-05-15 15:00:00,73.02,73.03,72.97,72.98,19900.0,56.4059,56.4136,56.3673,56.375,19900.0
2015-05-15 15:05:00,72.98,73.0,72.96,73.0,14500.0,56.375,56.3904,56.3595,56.3904,14500.0
2015-05-15 15:10:00,72.99,73.0,72.89,72.89,43000.0,56.3827,56.3904,56.3055,56.3055,43000.0
2015-05-15 15:15:00,72.9,72.91,72.88,72.88,24900.0,56.3132,56.3209,56.2977,56.2977,24900.0
2015-05-15 15:20:00,72.88,72.91,72.88,72.9,34000.0,56.2977,56.3209,56.2977,56.3132,34000.0
2015-05-15 15:25:00,72.9,72.91,72.87,72.91,22400.0,56.3132,56.3209,56.29,56.3209,22400.0
2015-05-15 15:30:00,72.91,73.01,72.9,73.01,28400.0,56.3209,56.3982,56.3132,56.3982,28400.0
2015-05-15 15:35:00,73.0,73.07,73.0,73.06,36700.0,56.3904,56.4445,56.3904,56.4368,36700.0
2015-05-15 15:40:00,73.06,73.08,73.04,73.07,34600.0,56.4368,56.4522,56.4213,56.4445,34600.0
2015-05-15 15:45:00,73.07,73.19,73.07,73.17,113700.0,56.4445,56.5372,56.4445,56.5218,113700.0
2015-05-15 15:50:00,73.18,73.23,73.17,73.22,59400.0,56.5295,56.5681,56.5218,56.5604,59400.0
2015-05-15 15:55:00,73.23,73.33,73.21,73.31,355200.0,56.5681,56.6453,56.5526,56.6299,355200.0
2015-05-18 09:30:00,73.05,73.3,73.01,73.06,46500.0,56.4291,56.6222,56.3982,56.4368,46500.0
2015-05-18 09:35:00,73.06,73.06,72.72,72.72,16000.0,56.4368,56.4368,56.1741,56.1741,16000.0
2015-05-18 09:40:00,72.74,72.95,72.72,72.82,27900.0,56.1896,56.3518,56.1741,56.2514,27900.0
2015-05-18 09:45:00,72.82,72.87,72.66,72.71,37100.0,56.2514,56.29,56.1278,56.1664,37100.0
2015-05-18 09:50:00,72.73,72.92,72.73,72.88,40100.0,56.1819,56.3286,56.1819,56.2977,40100.0
2015-05-18 09:55:00,72.88,72.88,72.83,72.85,17200.0,56.2977,56.2977,56.2591,56.2746,17200.0
2015-05-18 10:00:00,72.86,72.91,72.79,72.83,16800.0,56.2823,56.3209,56.2282,56.2591,16800.0
2015-05-18 10:05:00,72.84,72.85,72.76,72.78,12600.0,56.2668,56.2746,56.205,56.2205,12600.0
2015-05-18 10:10:00,72.76,72.8,72.7,72.7,13600.0,56.205,56.2359,56.1587,56.1587,13600.0
2015-05-18 10:15:00,72.7,72.87,72.7,72.83,11300.0,56.1587,56.29,56.1587,56.2591,11300.0
2015-05-18 10:20:00,72.83,72.93,72.8,72.88,12400.0,56.2591,56.3364,56.2359,56.2977,12400.0
2015-05-18 10:25:00,72.87,72.92,72.86,72.88,10700.0,56.29,56.3286,56.2823,56.2977,10700.0
2015-05-18 10:30:00,72.89,72.95,72.86,72.93,8900.0,56.3055,56.3518,56.2823,56.3364,8900.0
2015-05-18 10:35:00,72.92,72.94,72.91,72.93,9800.0,56.3286,56.3441,56.3209,56.3364,9800.0
2015-05-18 10:40:00,72.94,73.02,72.9,73.02,11400.0,56.3441,56.4059,56.3132,56.4059,11400.0
2015-05-18 10:45:00,73.02,73.07,73.01,73.05,17600.0,56.4059,56.4445,56.3982,56.4291,17600.0
2015-05-18 10:50:00,73.06,73.12,73.03,73.03,10200.0,56.4368,56.4831,56.4136,56.4136,10200.0
2015-05-18 10:55:00,73.01,73.06,72.95,73.06,10000.0,56.3982,56.4368,56.3518,56.4368,10000.0
2015-05-18 11:00:00,73.04,73.08,73.01,73.03,7000.0,56.4213,56.4522,56.3982,56.4136,7000.0
2015-05-18 11:05:00,73.03,73.06,73.02,73.06,8700.0,56.4136,56.4368,56.4059,56.4368,8700.0
2015-05-18 11:10:00,73.07,73.22,73.05,73.2,19000.0,56.4445,56.5604,56.4291,56.5449,19000.0
2015-05-18 11:15:00,73.22,73.3,73.2,73.29,19600.0,56.5604,56.6222,56.5449,56.6144,19600.0
2015-05-18 11:20:00,73.3,73.3,73.19,73.26,15600.0,56.6222,56.6222,56.5372,56.5913,15600.0
2015-05-18 11:25:00,73.27,73.3,73.24,73.25,12200.0,56.599,56.6222,56.5758,56.5835,12200.0
2015-05-18 11:30:00,73.26,73.35,73.26,73.29,11800.0,56.5913,56.6608,56.5913,56.6144,11800.0
2015-05-18 11:35:00,73.28,73.33,73.28,73.32,11700.0,56.6067,56.6453,56.6067,56.6376,11700.0
2015-05-18 11:40:00,73.33,73.39,73.32,73.39,11500.0,56.6453,56.6917,56.6376,56.6917,11500.0
2015-05-18 11:45:00,73.39,73.4,73.34,73.34,14600.0,56.6917,56.6994,56.6531,56.6531,14600.0
2015-05-18 11:50:00,73.34,73.36,73.32,73.33,11400.0,56.6531,56.6685,56.6376,56.6453,11400.0
2015-05-18 11:55:00,73.33,73.34,73.3,73.33,9700.0,56.6453,56.6531,56.6222,56.6453,9700.0
2015-05-18 12:00:00,73.34,73.37,73.33,73.34,10200.0,56.6531,56.6762,56.6453,56.6531,10200.0
2015-05-18 12:05:00,73.34,73.34,73.28,73.29,5500.0,56.6531,56.6531,56.6067,56.6144,5500.0
2015-05-18 12:10:00,73.29,73.35,73.27,73.27,8900.0,56.6144,56.6608,56.599,56.599,8900.0
2015-05-18 12:15:00,73.27,73.31,73.25,73.28,7200.0,56.599,56.6299,56.5835,56.6067,7200.0
2015-05-18 12:20:00,73.28,73.28,73.23,73.25,9600.0,56.6067,56.6067,56.5681,56.5835,9600.0
2015-05-18 12:25:00,73.24,73.28,73.22,73.22,8500.0,56.5758,56.6067,56.5604,56.5604,8500.0
2015-05-18 12:30:00,73.24,73.26,73.21,73.22,7700.0,56.5758,56.5913,56.5526,56.5604,7700.0
2015-05-18 12:35:00,73.24,73.27,73.23,73.27,5900.0,56.5758,56.599,56.5681,56.599,5900.0
2015-05-18 12:40:00,73.28,73.32,73.27,73.32,6500.0,56.6067,56.6376,56.599,56.6376,6500.0
2015-05-18 12:45:00,73.31,73.31,73.27,73.27,7700.0,56.6299,56.6299,56.599,56.599,7700.0
2015-05-18 12:50:00,73.29,73.3,73.23,73.26,5900.0,56.6144,56.6222,56.5681,56.5913,5900.0
2015-05-18 12:55:00,73.24,73.26,73.23,73.24,4200.0,56.5758,56.5913,56.5681,56.5758,4200.0
2015-05-18 13:00:00,73.26,73.32,73.25,73.31,6400.0,56.5913,56.6376,56.5835,56.6299,6400.0
2015-05-18 13:05:00,73.3,73.34,73.29,73.33,11500.0,56.6222,56.6531,56.6144,56.6453,11500.0
2015-05-18 13:10:00,73.34,73.34,73.28,73.3,8400.0,56.6531,56.6531,56.6067,56.6222,8400.0
2015-05-18 13:15:00,73.3,73.32,73.29,73.32,14800.0,56.6222,56.6376,56.6144,56.6376,14800.0
2015-05-18 13:20:00,73.31,73.36,73.3,73.36,14800.0,56.6299,56.6685,56.6222,56.6685,14800.0
2015-05-18 13:25:00,73.36,73.36,73.29,73.33,8400.0,56.6685,56.6685,56.6144,56.6453,8400.0
2015-05-18 13:30:00,73.33,73.36,73.3,73.33,12000.0,56.6453,56.6685,56.6222,56.6453,12000.0
2015-05-18 13:35:00,73.33,73.34,73.31,73.34,18000.0,56.6453,56.6531,56.6299,56.6531,18000.0
2015-05-18 13:40:00,73.35,73.39,73.33,73.39,16300.0,56.6608,56.6917,56.6453,56.6917,16300.0
2015-05-18 13:45:00,73.4,73.48,73.37,73.46,32200.0,56.6994,56.7612,56.6762,56.7458,32200.0
2015-05-18 13:50:00,73.48,73.56,73.44,73.44,24800.0,56.7612,56.823,56.7303,56.7303,24800.0
2015-05-18 13:55:00,73.45,73.55,73.44,73.51,9600.0,56.738,56.8153,56.7303,56.7844,9600.0
2015-05-18 14:00:00,73.52,73.61,73.51,73.6,22100.0,56.7921,56.8616,56.7844,56.8539,22100.0
2015-05-18 14:05:00,73.59,73.62,73.52,73.53,19400.0,56.8462,56.8694,56.7921,56.7998,19400.0
2015-05-18 14:10:00,73.51,73.53,73.5,73.52,8800.0,56.7844,56.7998,56.7767,56.7921,8800.0
2015-05-18 14:15:00,73.52,73.52,73.49,73.51,8700.0,56.7921,56.7921,56.7689,56.7844,8700.0
2015-05-18 14:20:00,73.5,73.54,73.46,73.46,20700.0,56.7767,56.8076,56.7458,56.7458,20700.0
2015-05-18 14:25:00,73.46,73.47,73.41,73.44,13600.0,56.7458,56.7535,56.7071,56.7303,13600.0
2015-05-18 14:30:00,73.44,73.48,73.43,73.46,12000.0,56.7303,56.7612,56.7226,56.7458,12000.0
2015-05-18 14:35:00,73.47,73.48,73.44,73.45,21300.0,56.7535,56.7612,56.7303,56.738,21300.0
2015-05-18 14:40:00,73.44,73.47,73.44,73.46,9000.0,56.7303,56.7535,56.7303,56.7458,9000.0
2015-05-18 14:45:00,73.45,73.47,73.42,73.44,16100.0,56.738,56.7535,56.7149,56.7303,16100.0
2015-05-18 14:50:00,73.44,73.45,73.39,73.39,27600.0,56.7303,56.738,56.6917,56.6917,27600.0
2015-05-18 14:55:00,73.39,73.45,73.35,73.43,28700.0,56.6917,56.738,56.6608,56.7226,28700.0
2015-05-18 15:00:00,73.43,73.45,73.42,73.42,18200.0,56.7226,56.738,56.7149,56.7149,18200.0
2015-05-18 15:05:00,73.42,73.43,73.34,73.35,22500.0,56.7149,56.7226,56.6531,56.6608,22500.0
2015-05-18 15:10:00,73.35,73.44,73.35,73.44,21400.0,56.6608,56.7303,56.6608,56.7303,21400.0
2015-05-18 15:15:00,73.43,73.47,73.42,73.45,19200.0,56.7226,56.7535,56.7149,56.738,19200.0
2015-05-18 15:20:00,73.45,73.49,73.43,73.47,24100.0,56.738,56.7689,56.7226,56.7535,24100.0
2015-05-18 15:25:00,73.47,73.48,73.42,73.45,23200.0,56.7535,56.7612,56.7149,56.738,23200.0
2015-05-18 15:30:00,73.46,73.51,73.45,73.49,27300.0,56.7458,56.7844,56.738,56.7689,27300.0
2015-05-18 15:35:00,73.48,73.5,73.45,73.47,25500.0,56.7612,56.7767,56.738,56.7535,25500.0
2015-05-18 15:40:00,73.47,73.5,73.46,73.49,29700.0,56.7535,56.7767,56.7458,56.7689,29700.0
2015-05-18 15:45:00,73.49,73.53,73.49,73.51,49300.0,56.7689,56.7998,56.7689,56.7844,49300.0
2015-05-18 15:50:00,73.51,73.53,73.49,73.51,64000.0,56.7844,56.7998,56.7689,56.7844,64000.0
2015-05-18 15:55:00,73.5,73.5,73.44,73.44,138000.0,56.7767,56.7767,56.7303,56.7303,138000.0
2015-05-19 09:30:00,73.28,73.36,73.2,73.24,33700.0,56.6067,56.6685,56.5449,56.5758,33700.0
2015-05-19 09:35:00,73.24,73.24,72.97,73.0,8200.0,56.5758,56.5758,56.3673,56.3904,8200.0
2015-05-19 09:40:00,72.97,73.01,72.84,72.93,16700.0,56.3673,56.3982,56.2668,56.3364,16700.0
2015-05-19 09:45:00,72.86,72.87,72.68,72.7,23500.0,56.2823,56.29,56.1432,56.1587,23500.0
2015-05-19 09:50:00,72.7,72.82,72.58,72.62,41200.0,56.1587,56.2514,56.066,56.0969,41200.0
2015-05-19 09:55:00,72.66,72.7,72.57,72.58,19700.0,56.1278,56.1587,56.0583,56.066,19700.0
2015-05-19 10:00:00,72.6,72.82,72.6,72.67,17800.0,56.0814,56.2514,56.0814,56.1355,17800.0
2015-05-19 10:05:00,72.67,72.67,72.56,72.65,25400.0,56.1355,56.1355,56.0505,56.1201,25400.0
2015-05-19 10:10:00,72.63,72.67,72.55,72.57,19200.0,56.1046,56.1355,56.0428,56.0583,19200.0
2015-05-19 10:15:00,72.56,72.58,72.52,72.55,13900.0,56.0505,56.066,56.0196,56.0428,13900.0
2015-05-19 10:20:00,72.55,72.55,72.46,72.46,13200.0,56.0428,56.0428,55.9733,55.9733,13200.0
2015-05-19 10:25:00,72.45,72.61,72.41,72.61,20100.0,55.9656,56.0892,55.9347,56.0892,20100.0
2015-05-19 10:30:00,72.62,72.75,72.59,72.71,11800.0,56.0969,56.1973,56.0737,56.1664,11800.0
2015-05-19 10:35:00,72.7,72.76,72.67,72.75,10700.0,56.1587,56.205,56.1355,56.1973,10700.0
2015-05-19 10:40:00,72.73,72.73,72.62,72.63,11500.0,56.1819,56.1819,56.0969,56.1046,11500.0
2015-05-19 10:45:00,72.63,72.67,72.6,72.6,9200.0,56.1046,56.1355,56.0814,56.0814,9200.0
2015-05-19 10:50:00,72.61,72.62,72.5,72.55,34300.0,56.0892,56.0969,56.0042,56.0428,34300.0
2015-05-19 10:55:00,72.56,72.59,72.5,72.52,18200.0,56.0505,56.0737,56.0042,56.0196,18200.0
2015-05-19 11:00:00,72.5,72.55,72.45,72.47,15200.0,56.0042,56.0428,55.9656,55.981,15200.0
2015-05-19 11:05:00,72.46,72.61,72.44,72.58,27800.0,55.9733,56.0892,55.9578,56.066,27800.0
2015-05-19 11:10:00,72.58,72.58,72.45,72.46,10300.0,56.066,56.066,55.9656,55.9733,10300.0
2015-05-19 11:15:00,72.46,72.64,72.45,72.64,13600.0,55.9733,56.1123,55.9656,56.1123,13600.0
2015-05-19 11:20:00,72.65,72.65,72.58,72.6,9200.0,56.1201,56.1201,56.066,56.0814,9200.0
2015-05-19 11:25:00,72.61,72.62,72.58,72.59,14200.0,56.0892,56.0969,56.066,56.0737,14200.0
2015-05-19 11:30:00,72.6,72.69,72.55,72.68,12900.0,56.0814,56.151,56.0428,56.1432,12900.0
2015-05-19 11:35:00,72.67,72.7,72.61,72.61,11500.0,56.1355,56.1587,56.0892,56.0892,11500.0
2015-05-19 11:40:00,72.6,72.61,72.55,72.56,10300.0,56.0814,56.0892,56.0428,56.0505,10300.0
2015-05-19 11:45:00,72.57,72.59,72.52,72.54,8500.0,56.0583,56.0737,56.0196,56.0351,8500.0
2015-05-19 11:50:00,72.55,72.58,72.49,72.52,11500.0,56.0428,56.066,55.9965,56.0196,11500.0
2015-05-19 11:55:00,72.53,72.56,72.47,72.55,12200.0,56.0274,56.0505,55.981,56.0428,12200.0
2015-05-19 12:00:00,72.56,72.62,72.55,72.6,19700.0,56.0505,56.0969,56.0428,56.0814,19700.0
2015-05-19 12:05:00,72.59,72.61,72.57,72.59,6900.0,56.0737,56.0892,56.0583,56.0737,6900.0
2015-05-19 12:10:00,72.6,72.72,72.6,72.71,22000.0,56.0814,56.1741,56.0814,56.1664,22000.0
2015-05-19 12:15:00,72.71,72.76,72.7,72.72,8900.0,56.1664,56.205,56.1587,56.1741,8900.0
2015-05-19 12:20:00,72.74,72.75,72.64,72.65,6100.0,56.1896,56.1973,56.1123,56.1201,6100.0
2015-05-19 12:25:00,72.65,72.67,72.63,72.63,5800.0,56.1201,56.1355,56.1046,56.1046,5800.0
2015-05-19 12:30:00,72.64,72.66,72.62,72.64,13600.0,56.1123,56.1278,56.0969,56.1123,13600.0
2015-05-19 12:35:00,72.65,72.66,72.6,72.65,16700.0,56.1201,56.1278,56.0814,56.1201,16700.0
2015-05-19 12:40:00,72.65,72.69,72.64,72.64,8900.0,56.1201,56.151,56.1123,56.1123,8900.0
2015-05-19 12:45:00,72.64,72.69,72.64,72.66,14200.0,56.1123,56.151,56.1123,56.1278,14200.0
2015-05-19 12:50:00,72.66,72.67,72.62,72.67,7700.0,56.1278,56.1355,56.0969,56.1355,7700.0
2015-05-19 12:55:00,72.67,72.67,72.59,72.63,21400.0,56.1355,56.1355,56.0737,56.1046,21400.0
2015-05-19 13:00:00,72.64,72.66,72.62,72.62,16700.0,56.1123,56.1278,56.0969,56.0969,16700.0
2015-05-19 13:05:00,72.62,72.64,72.6,72.64,19300.0,56.0969,56.1123,56.0814,56.1123,19300.0
2015-05-19 13:10:00,72.64,72.71,72.64,72.68,15600.0,56.1123,56.1664,56.1123,56.1432,15600.0
2015-05-19 13:15:00,72.67,72.69,72.65,72.69,6300.0,56.1355,56.151,56.1201,56.151,6300.0
2015-05-19 13:20:00,72.69,72.74,72.69,72.71,7300.0,56.151,56.1896,56.151,56.1664,7300.0
2015-05-19 13:25:00,72.73,72.77,72.7,72.7,20700.0,56.1819,56.2128,56.1587,56.1587,20700.0
2015-05-19 13:30:00,72.7,72.74,72.69,72.73,31300.0,56.1587,56.1896,56.151,56.1819,31300.0
2015-05-19 13:35:00,72.73,72.77,72.7,72.72,50300.0,56.1819,56.2128,56.1587,56.1741,50300.0
2015-05-19 13:40:00,72.72,72.81,72.71,72.8,39300.0,56.1741,56.2437,56.1664,56.2359,39300.0
2015-05-19 13:45:00,72.81,72.88,72.8,72.85,17000.0,56.2437,56.2977,56.2359,56.2746,17000.0
2015-05-19 13:50:00,72.86,72.88,72.85,72.88,17100.0,56.2823,56.2977,56.2746,56.2977,17100.0
2015-05-19 13:55:00,72.87,72.87,72.78,72.79,24900.0,56.29,56.29,56.2205,56.2282,24900.0
2015-05-19 14:00:00,72.78,72.84,72.78,72.81,10100.0,56.2205,56.2668,56.2205,56.2437,10100.0
2015-05-19 14:05:00,72.82,72.82,72.79,72.79,5500.0,56.2514,56.2514,56.2282,56.2282,5500.0
2015-05-19 14:10:00,72.8,72.83,72.79,72.82,11000.0,56.2359,56.2591,56.2282,56.2514,11000.0
2015-05-19 14:15:00,72.81,72.83,72.8,72.81,12200.0,56.2437,56.2591,56.2359,56.2437,12200.0
2015-05-19 14:20:00,72.81,72.83,72.8,72.8,30400.0,56.2437,56.2591,56.2359,56.2359,30400.0
2015-05-19 14:25:00,72.8,72.82,72.8,72.82,7400.0,56.2359,56.2514,56.2359,56.2514,7400.0
2015-05-19 14:30:00,72.82,72.83,72.81,72.81,13500.0,56.2514,56.2591,56.2437,56.2437,13500.0
2015-05-19 14:35:00,72.81,72.81,72.68,72.7,16100.0,56.2437,56.2437,56.1432,56.1587,16100.0
2015-05-19 14:40:00,72.69,72.74,72.68,72.71,9500.0,56.151,56.1896,56.1432,56.1664,9500.0
2015-05-19 14:45:00,72.72,72.75,72.71,72.74,8000.0,56.1741,56.1973,56.1664,56.1896,8000.0
2015-05-19 14:50:00,72.74,72.76,72.73,72.74,11800.0,56.1896,56.205,56.1819,56.1896,11800.0
2015-05-19 14:55:00,72.73,72.76,72.73,72.75,18800.0,56.1819,56.205,56.1819,56.1973,18800.0
2015-05-19 15:00:00,72.75,72.76,72.72,72.75,13800.0,56.1973,56.205,56.1741,56.1973,13800.0
2015-05-19 15:05:00,72.75,72.75,72.63,72.67,13900.0,56.1973,56.1973,56.1046,56.1355,13900.0
2015-05-19 15:10:00,72.67,72.69,72.62,72.64,22000.0,56.1355,56.151,56.0969,56.1123,22000.0
2015-05-19 15:15:00,72.63,72.71,72.62,72.68,15900.0,56.1046,56.1664,56.0969,56.1432,15900.0
2015-05-19 15:20:00,72.67,72.71,72.65,72.68,26400.0,56.1355,56.1664,56.1201,56.1432,26400.0
2015-05-19 15:25:00,72.68,72.7,72.65,72.7,14600.0,56.1432,56.1587,56.1201,56.1587,14600.0
2015-05-19 15:30:00,72.7,72.71,72.68,72.7,25100.0,56.1587,56.1664,56.1432,56.1587,25100.0
2015-05-19 15:35:00,72.7,72.74,72.69,72.72,41200.0,56.1587,56.1896,56.151,56.1741,41200.0
2015-05-19 15:40:00,72.71,72.76,72.7,72.76,34400.0,56.1664,56.205,56.1587,56.205,34400.0
2015-05-19 15:45:00,72.76,72.8,72.76,72.77,71700.0,56.205,56.2359,56.205,56.2128,71700.0
2015-05-19 15:50:00,72.77,72.78,72.74,72.77,54800.0,56.2128,56.2205,56.1896,56.2128,54800.0
2015-05-19 15:55:00,72.77,72.83,72.76,72.78,139700.0,56.2128,56.2591,56.205,56.2205,139700.0
2015-05-20 09:30:00,72.91,73.0,72.82,72.82,48100.0,56.3209,56.3904,56.2514,56.2514,48100.0
2015-05-20 09:35:00,72.82,72.82,72.62,72.65,36400.0,56.2514,56.2514,56.0969,56.1201,36400.0
2015-05-20 09:40:00,72.67,72.73,72.64,72.69,21000.0,56.1355,56.1819,56.1123,56.151,21000.0
2015-05-20 09:45:00,72.64,72.75,72.62,72.69,15100.0,56.1123,56.1973,56.0969,56.151,15100.0
2015-05-20 09:50:00,72.67,72.72,72.63,72.68,11700.0,56.1355,56.1741,56.1046,56.1432,11700.0
2015-05-20 09:55:00,72.68,72.73,72.67,72.68,6700.0,56.1432,56.1819,56.1355,56.1432,6700.0
2015-05-20 10:00:00,72.69,72.8,72.67,72.75,20800.0,56.151,56.2359,56.1355,56.1973,20800.0
2015-05-20 10:05:00,72.75,72.81,72.72,72.8,15100.0,56.1973,56.2437,56.1741,56.2359,15100.0
2015-05-20 10:10:00,72.78,72.8,72.77,72.8,7000.0,56.2205,56.2359,56.2128,56.2359,7000.0
2015-05-20 10:15:00,72.81,72.87,72.79,72.83,28100.0,56.2437,56.29,56.2282,56.2591,28100.0
2015-05-20 10:20:00,72.84,72.88,72.77,72.77,15900.0,56.2668,56.2977,56.2128,56.2128,15900.0
2015-05-20 10:25:00,72.78,72.84,72.77,72.78,13000.0,56.2205,56.2668,56.2128,56.2205,13000.0
2015-05-20 10:30:00,72.79,72.82,72.77,72.79,8100.0,56.2282,56.2514,56.2128,56.2282,8100.0
2015-05-20 10:35:00,72.79,72.86,72.77,72.84,13200.0,56.2282,56.2823,56.2128,56.2668,13200.0
2015-05-20 10:40:00,72.83,72.84,72.74,72.77,10700.0,56.2591,56.2668,56.1896,56.2128,10700.0
2015-05-20 10:45:00,72.76,72.77,72.72,72.72,8600.0,56.205,56.2128,56.1741,56.1741,8600.0
2015-05-20 10:50:00,72.72,72.74,72.65,72.65,8500.0,56.1741,56.1896,56.1201,56.1201,8500.0
2015-05-20 10:55:00,72.66,72.7,72.66,72.66,6900.0,56.1278,56.1587,56.1278,56.1278,6900.0
2015-05-20 11:00:00,72.67,72.71,72.67,72.67,8500.0,56.1355,56.1664,56.1355,56.1355,8500.0
2015-05-20 11:05:00,72.66,72.66,72.59,72.6,15600.0,56.1278,56.1278,56.0737,56.0814,15600.0
2015-05-20 11:10:00,72.6,72.61,72.52,72.52,17700.0,56.0814,56.0892,56.0196,56.0196,17700.0
2015-05-20 11:15:00,72.52,72.67,72.5,72.67,37800.0,56.0196,56.1355,56.0042,56.1355,37800.0
2015-05-20 11:20:00,72.69,72.7,72.6,72.62,25500.0,56.151,56.1587,56.0814,56.0969,25500.0
2015-05-20 11:25:00,72.63,72.64,72.58,72.6,27200.0,56.1046,56.1123,56.066,56.0814,27200.0
2015-05-20 11:30:00,72.59,72.62,72.58,72.59,9100.0,56.0737,56.0969,56.066,56.0737,9100.0
2015-05-20 11:35:00,72.59,72.59,72.54,72.55,10900.0,56.0737,56.0737,56.0351,56.0428,10900.0
2015-05-20 11:40:00,72.55,72.56,72.54,72.55,16200.0,56.0428,56.0505,56.0351,56.0428,16200.0
2015-05-20 11:45:00,72.57,72.59,72.56,72.59,4100.0,56.0583,56.0737,56.0505,56.0737,4100.0
2015-05-20 11:50:00,72.57,72.62,72.56,72.62,4800.0,56.0583,56.0969,56.0505,56.0969,4800.0
2015-05-20 11:55:00,72.61,72.66,72.61,72.64,10900.0,56.0892,56.1278,56.0892,56.1123,10900.0
2015-05-20 12:00:00,72.63,72.64,72.61,72.63,6500.0,56.1046,56.1123,56.0892,56.1046,6500.0
2015-05-20 12:05:00,72.63,72.66,72.62,72.64,8400.0,56.1046,56.1278,56.0969,56.1123,8400.0
2015-05-20 12:10:00,72.63,72.64,72.62,72.63,4400.0,56.1046,56.1123,56.0969,56.1046,4400.0
2015-05-20 12:15:00,72.63,72.63,72.59,72.6,24500.0,56.1046,56.1046,56.0737,56.0814,24500.0
2015-05-20 12:20:00,72.6,72.64,72.59,72.64,19500.0,56.0814,56.1123,56.0737,56.1123,19500.0
2015-05-20 12:25:00,72.64,72.7,72.64,72.65,15100.0,56.1123,56.1587,56.1123,56.1201,15100.0
2015-05-20 12:30:00,72.66,72.7,72.64,72.68,4900.0,56.1278,56.1587,56.1123,56.1432,4900.0
2015-05-20 12:35:00,72.68,72.71,72.67,72.67,6400.0,56.1432,56.1664,56.1355,56.1355,6400.0
2015-05-20 12:40:00,72.68,72.68,72.65,72.68,4800.0,56.1432,56.1432,56.1201,56.1432,4800.0
2015-05-20 12:45:00,72.68,72.69,72.66,72.66,4100.0,56.1432,56.151,56.1278,56.1278,4100.0
2015-05-20 12:50:00,72.68,72.7,72.68,72.68,8100.0,56.1432,56.1587,56.1432,56.1432,8100.0
2015-05-20 12:55:00,72.69,72.69,72.61,72.61,7400.0,56.151,56.151,56.0892,56.0892,7400.0
2015-05-20 13:00:00,72.62,72.64,72.59,72.6,4200.0,56.0969,56.1123,56.0737,56.0814,4200.0
2015-05-20 13:05:00,72.6,72.61,72.58,72.58,6000.0,56.0814,56.0892,56.066,56.066,6000.0
2015-05-20 13:10:00,72.59,72.61,72.58,72.59,5300.0,56.0737,56.0892,56.066,56.0737,5300.0
2015-05-20 13:15:00,72.6,72.61,72.57,72.6,5800.0,56.0814,56.0892,56.0583,56.0814,5800.0
2015-05-20 13:20:00,72.6,72.6,72.56,72.57,9600.0,56.0814,56.0814,56.0505,56.0583,9600.0
2015-05-20 13:25:00,72.57,72.58,72.54,72.54,8700.0,56.0583,56.066,56.0351,56.0351,8700.0
2015-05-20 13:30:00,72.55,72.56,72.54,72.54,9900.0,56.0428,56.0505,56.0351,56.0351,9900.0
2015-05-20 13:35:00,72.54,72.55,72.52,72.52,7500.0,56.0351,56.0428,56.0196,56.0196,7500.0
2015-05-20 13:40:00,72.53,72.56,72.51,72.51,16000.0,56.0274,56.0505,56.0119,56.0119,16000.0
2015-05-20 13:45:00,72.51,72.53,72.49,72.5,11900.0,56.0119,56.0274,55.9965,56.0042,11900.0
2015-05-20 13:50:00,72.5,72.61,72.49,72.61,7400.0,56.0042,56.0892,55.9965,56.0892,7400.0
2015-05-20 13:55:00,72.61,72.61,72.58,72.59,11200.0,56.0892,56.0892,56.066,56.0737,11200.0
2015-05-20 14:00:00,72.6,72.74,72.59,72.59,44600.0,56.0814,56.1896,56.0737,56.0737,44600.0
2015-05-20 14:05:00,72.59,72.7,72.59,72.66,6500.0,56.0737,56.1587,56.0737,56.1278,6500.0
2015-05-20 14:10:00,72.67,72.71,72.66,72.7,23500.0,56.1355,56.1664,56.1278,56.1587,23500.0
2015-05-20 14:15:00,72.7,72.77,72.69,72.75,35900.0,56.1587,56.2128,56.151,56.1973,35900.0
2015-05-20 14:20:00,72.75,72.76,72.73,72.74,8500.0,56.1973,56.205,56.1819,56.1896,8500.0
2015-05-20 14:25:00,72.75,72.86,72.74,72.8,23700.0,56.1973,56.2823,56.1896,56.2359,23700.0
2015-05-20 14:30:00,72.8,72.82,72.73,72.74,39100.0,56.2359,56.2514,56.1819,56.1896,39100.0
2015-05-20 14:35:00,72.74,72.8,72.74,72.79,8100.0,56.1896,56.2359,56.1896,56.2282,8100.0
2015-05-20 14:40:00,72.79,72.79,72.74,72.74,11100.0,56.2282,56.2282,56.1896,56.1896,11100.0
2015-05-20 14:45:00,72.75,72.79,72.68,72.69,22000.0,56.1973,56.2282,56.1432,56.151,22000.0
2015-05-20 14:50:00,72.69,72.76,72.69,72.75,8100.0,56.151,56.205,56.151,56.1973,8100.0
2015-05-20 14:55:00,72.75,72.77,72.73,72.74,9100.0,56.1973,56.2128,56.1819,56.1896,9100.0
2015-05-20 15:00:00,72.75,72.77,72.71,72.75,14700.0,56.1973,56.2128,56.1664,56.1973,14700.0
2015-05-20 15:05:00,72.75,72.77,72.73,72.76,27300.0,56.1973,56.2128,56.1819,56.205,27300.0
2015-05-20 15:10:00,72.75,72.77,72.71,72.72,17800.0,56.1973,56.2128,56.1664,56.1741,17800.0
2015-05-20 15:15:00,72.71,72.71,72.63,72.65,27300.0,56.1664,56.1664,56.1046,56.1201,27300.0
2015-05-20 15:20:00,72.66,72.74,72.61,72.73,16800.0,56.1278,56.1896,56.0892,56.1819,16800.0
2015-05-20 15:25:00,72.73,72.78,72.73,72.78,17700.0,56.1819,56.2205,56.1819,56.2205,17700.0
2015-05-20 15:30:00,72.77,72.78,72.71,72.77,22000.0,56.2128,56.2205,56.1664,56.2128,22000.0
2015-05-20 15:35:00,72.77,72.77,72.72,72.72,17800.0,56.2128,56.2128,56.1741,56.1741,17800.0
2015-05-20 15:40:00,72.73,72.81,72.72,72.78,22600.0,56.1819,56.2437,56.1741,56.2205,22600.0
2015-05-20 15:45:00,72.78,72.81,72.78,72.8,48400.0,56.2205,56.2437,56.2205,56.2359,48400.0
2015-05-20 15:50:00,72.79,72.81,72.78,72.8,58400.0,56.2282,56.2437,56.2205,56.2359,58400.0
2015-05-20 15:55:00,72.8,72.82,72.75,72.76,82500.0,56.2359,56.2514,56.1973,56.205,82500.0
2015-05-21 09:30:00,72.41,72.61,72.39,72.5,88100.0,55.9347,56.0892,55.9192,56.0042,88100.0
2015-05-21 09:35:00,72.51,72.88,72.5,72.82,47000.0,56.0119,56.2977,56.0042,56.2514,47000.0
2015-05-21 09:40:00,72.81,73.0,72.8,72.91,67400.0,56.2437,56.3904,56.2359,56.3209,67400.0
2015-05-21 09:45:00,72.89,72.91,72.77,72.79,22300.0,56.3055,56.3209,56.2128,56.2282,22300.0
2015-05-21 09:50:00,72.78,72.78,72.69,72.74,19400.0,56.2205,56.2205,56.151,56.1896,19400.0
2015-05-21 09:55:00,72.75,72.78,72.65,72.71,36600.0,56.1973,56.2205,56.1201,56.1664,36600.0
2015-05-21 10:00:00,72.69,72.86,72.68,72.78,26200.0,56.151,56.2823,56.1432,56.2205,26200.0
2015-05-21 10:05:00,72.8,72.83,72.78,72.81,34300.0,56.2359,56.2591,56.2205,56.2437,34300.0
2015-05-21 10:10:00,72.81,72.84,72.78,72.83,25600.0,56.2437,56.2668,56.2205,56.2591,25600.0
2015-05-21 10:15:00,72.84,72.91,72.82,72.91,15400.0,56.2668,56.3209,56.2514,56.3209,15400.0
2015-05-21 10:20:00,72.91,72.92,72.86,72.89,22400.0,56.3209,56.3286,56.2823,56.3055,22400.0
2015-05-21 10:25:00,72.89,72.93,72.87,72.88,21500.0,56.3055,56.3364,56.29,56.2977,21500.0
2015-05-21 10:30:00,72.88,72.98,72.88,72.92,26200.0,56.2977,56.375,56.2977,56.3286,26200.0
2015-05-21 10:35:00,72.94,73.05,72.93,73.03,34000.0,56.3441,56.4291,56.3364,56.4136,34000.0
2015-05-21 10:40:00,73.04,73.13,73.04,73.11,15100.0,56.4213,56.4909,56.4213,56.4754,15100.0
2015-05-21 10:45:00,73.11,73.24,73.1,73.24,15800.0,56.4754,56.5758,56.4677,56.5758,15800.0
2015-05-21 10:50:00,73.23,73.24,73.2,73.21,16800.0,56.5681,56.5758,56.5449,56.5526,16800.0
2015-05-21 10:55:00,73.21,73.25,73.2,73.23,22200.0,56.5526,56.5835,56.5449,56.5681,22200.0
2015-05-21 11:00:00,73.24,73.26,73.23,73.26,22800.0,56.5758,56.5913,56.5681,56.5913,22800.0
2015-05-21 11:05:00,73.26,73.29,73.23,73.23,18500.0,56.5913,56.6144,56.5681,56.5681,18500.0
2015-05-21 11:10:00,73.25,73.26,73.22,73.25,9400.0,56.5835,56.5913,56.5604,56.5835,9400.0
2015-05-21 11:15:00,73.24,73.3,73.23,73.3,15400.0,56.5758,56.6222,56.5681,56.6222,15400.0
2015-05-21 11:20:00,73.3,73.41,73.28,73.37,37400.0,56.6222,56.7071,56.6067,56.6762,37400.0
2015-05-21 11:25:00,73.37,73.38,73.32,73.32,26700.0,56.6762,56.684,56.6376,56.6376,26700.0
2015-05-21 11:30:00,73.33,73.34,73.29,73.31,9000.0,56.6453,56.6531,56.6144,56.6299,9000.0
2015-05-21 11:35:00,73.32,73.4,73.31,73.4,17000.0,56.6376,56.6994,56.6299,56.6994,17000.0
2015-05-21 11:40:00,73.4,73.45,73.38,73.43,14500.0,56.6994,56.738,56.684,56.7226,14500.0
2015-05-21 11:45:00,73.44,73.46,73.43,73.44,13100.0,56.7303,56.7458,56.7226,56.7303,13100.0
2015-05-21 11:50:00,73.45,73.49,73.44,73.46,18200.0,56.738,56.7689,56.7303,56.7458,18200.0
2015-05-21 11:55:00,73.47,73.49,73.46,73.47,16100.0,56.7535,56.7689,56.7458,56.7535,16100.0
2015-05-21 12:00:00,73.46,73.46,73.4,73.4,11800.0,56.7458,56.7458,56.6994,56.6994,11800.0
2015-05-21 12:05:00,73.4,73.44,73.37,73.41,16700.0,56.6994,56.7303,56.6762,56.7071,16700.0
2015-05-21 12:10:00,73.41,73.44,73.4,73.41,9200.0,56.7071,56.7303,56.6994,56.7071,9200.0
2015-05-21 12:15:00,73.41,73.43,73.41,73.42,9600.0,56.7071,56.7226,56.7071,56.7149,9600.0
2015-05-21 12:20:00,73.42,73.43,73.4,73.42,15600.0,56.7149,56.7226,56.6994,56.7149,15600.0
2015-05-21 12:25:00,73.43,73.43,73.4,73.41,7600.0,56.7226,56.7226,56.6994,56.7071,7600.0
2015-05-21 12:30:00,73.4,73.42,73.3,73.3,14200.0,56.6994,56.7149,56.6222,56.6222,14200.0
2015-05-21 12:35:00,73.31,73.34,73.26,73.34,27800.0,56.6299,56.6531,56.5913,56.6531,27800.0
2015-05-21 12:40:00,73.33,73.41,73.33,73.39,13600.0,56.6453,56.7071,56.6453,56.6917,13600.0
2015-05-21 12:45:00,73.38,73.4,73.36,73.36,4100.0,56.684,56.6994,56.6685,56.6685,4100.0
2015-05-21 12:50:00,73.37,73.38,73.35,73.35,6600.0,56.6762,56.684,56.6608,56.6608,6600.0
2015-05-21 12:55:00,73.35,73.36,73.32,73.34,10600.0,56.6608,56.6685,56.6376,56.6531,10600.0
2015-05-21 13:00:00,73.34,73.35,73.33,73.35,11500.0,56.6531,56.6608,56.6453,56.6608,11500.0
2015-05-21 13:05:00,73.35,73.35,73.31,73.31,17800.0,56.6608,56.6608,56.6299,56.6299,17800.0
2015-05-21 13:10:00,73.31,73.32,73.27,73.28,15500.0,56.6299,56.6376,56.599,56.6067,15500.0
2015-05-21 13:15:00,73.28,73.29,73.27,73.29,7900.0,56.6067,56.6144,56.599,56.6144,7900.0
2015-05-21 13:20:00,73.29,73.29,73.24,73.24,15800.0,56.6144,56.6144,56.5758,56.5758,15800.0
2015-05-21 13:25:00,73.24,73.27,73.23,73.26,15000.0,56.5758,56.599,56.5681,56.5913,15000.0
2015-05-21 13:30:00,73.26,73.3,73.25,73.3,13600.0,56.5913,56.6222,56.5835,56.6222,13600.0
2015-05-21 13:35:00,73.29,73.3,73.27,73.29,8800.0,56.6144,56.6222,56.599,56.6144,8800.0
2015-05-21 13:40:00,73.29,73.3,73.23,73.23,20500.0,56.6144,56.6222,56.5681,56.5681,20500.0
2015-05-21 13:45:00,73.23,73.25,73.21,73.23,15500.0,56.5681,56.5835,56.5526,56.5681,15500.0
2015-05-21 13:50:00,73.24,73.26,73.21,73.22,27500.0,56.5758,56.5913,56.5526,56.5604,27500.0
2015-05-21 13:55:00,73.21,73.23,73.19,73.19,27000.0,56.5526,56.5681,56.5372,56.5372,27000.0
2015-05-21 14:00:00,73.2,73.24,73.17,73.24,22300.0,56.5449,56.5758,56.5218,56.5758,22300.0
2015-05-21 14:05:00,73.24,73.25,73.22,73.24,13700.0,56.5758,56.5835,56.5604,56.5758,13700.0
2015-05-21 14:10:00,73.25,73.33,73.24,73.32,17700.0,56.5835,56.6453,56.5758,56.6376,17700.0
2015-05-21 14:15:00,73.32,73.4,73.32,73.39,23300.0,56.6376,56.6994,56.6376,56.6917,23300.0
2015-05-21 14:20:00,73.39,73.43,73.37,73.41,22600.0,56.6917,56.7226,56.6762,56.7071,22600.0
2015-05-21 14:25:00,73.41,73.48,73.4,73.46,26500.0,56.7071,56.7612,56.6994,56.7458,26500.0
2015-05-21 14:30:00,73.47,73.48,73.39,73.4,26400.0,56.7535,56.7612,56.6917,56.6994,26400.0
2015-05-21 14:35:00,73.39,73.42,73.39,73.41,22900.0,56.6917,56.7149,56.6917,56.7071,22900.0
2015-05-21 14:40:00,73.41,73.45,73.4,73.42,24700.0,56.7071,56.738,56.6994,56.7149,24700.0
2015-05-21 14:45:00,73.42,73.43,73.39,73.4,20700.0,56.7149,56.7226,56.6917,56.6994,20700.0
2015-05-21 14:50:00,73.4,73.41,73.38,73.38,27500.0,56.6994,56.7071,56.684,56.684,27500.0
2015-05-21 14:55:00,73.38,73.41,73.38,73.39,22300.0,56.684,56.7071,56.684,56.6917,22300.0
2015-05-21 15:00:00,73.4,73.44,73.39,73.39,23700.0,56.6994,56.7303,56.6917,56.6917,23700.0
2015-05-21 15:05:00,73.39,73.42,73.39,73.39,36100.0,56.6917,56.7149,56.6917,56.6917,36100.0
2015-05-21 15:10:00,73.39,73.39,73.32,73.32,42000.0,56.6917,56.6917,56.6376,56.6376,42000.0
2015-05-21 15:15:00,73.33,73.4,73.33,73.37,34200.0,56.6453,56.6994,56.6453,56.6762,34200.0
2015-05-21 15:20:00,73.37,73.39,73.35,73.35,29900.0,56.6762,56.6917,56.6608,56.6608,29900.0
2015-05-21 15:25:00,73.35,73.36,73.33,73.34,38200.0,56.6608,56.6685,56.6453,56.6531,38200.0
2015-05-21 15:30:00,73.35,73.41,73.32,73.41,40800.0,56.6608,56.7071,56.6376,56.7071,40800.0
2015-05-21 15:35:00,73.41,73.55,73.41,73.49,96300.0,56.7071,56.8153,56.7071,56.7689,96300.0
2015-05-21 15:40:00,73.49,73.62,73.49,73.53,68100.0,56.7689,56.8694,56.7689,56.7998,68100.0
2015-05-21 15:45:00,73.54,73.56,73.51,73.51,54200.0,56.8076,56.823,56.7844,56.7844,54200.0
2015-05-21 15:50:00,73.51,73.51,73.45,73.45,55500.0,56.7844,56.7844,56.738,56.738,55500.0
2015-05-21 15:55:00,73.46,73.48,73.34,73.4,181300.0,56.7458,56.7612,56.6531,56.6994,181300.0
2015-05-22 09:30:00,73.38,73.38,73.19,73.21,27600.0,56.684,56.684,56.5372,56.5526,27600.0
2015-05-22 09:35:00,73.23,73.49,73.23,73.46,14600.0,56.5681,56.7689,56.5681,56.7458,14600.0
2015-05-22 09:40:00,73.5,73.51,73.37,73.4,15100.0,56.7767,56.7844,56.6762,56.6994,15100.0
2015-05-22 09:45:00,73.41,73.49,73.4,73.41,16600.0,56.7071,56.7689,56.6994,56.7071,16600.0
2015-05-22 09:50:00,73.43,73.49,73.38,73.45,13000.0,56.7226,56.7689,56.684,56.738,13000.0
2015-05-22 09:55:00,73.46,73.49,73.45,73.45,11200.0,56.7458,56.7689,56.738,56.738,11200.0
2015-05-22 10:00:00,73.45,73.48,73.33,73.33,8500.0,56.738,56.7612,56.6453,56.6453,8500.0
2015-05-22 10:05:00,73.33,73.33,73.27,73.32,17200.0,56.6453,56.6453,56.599,56.6376,17200.0
2015-05-22 10:10:00,73.32,73.42,73.29,73.33,26600.0,56.6376,56.7149,56.6144,56.6453,26600.0
2015-05-22 10:15:00,73.33,73.37,73.23,73.23,9400.0,56.6453,56.6762,56.5681,56.5681,9400.0
2015-05-22 10:20:00,73.26,73.31,73.22,73.23,11300.0,56.5913,56.6299,56.5604,56.5681,11300.0
2015-05-22 10:25:00,73.23,73.28,73.21,73.23,17200.0,56.5681,56.6067,56.5526,56.5681,17200.0
2015-05-22 10:30:00,73.22,73.23,73.14,73.15,18800.0,56.5604,56.5681,56.4986,56.5063,18800.0
2015-05-22 10:35:00,73.15,73.17,73.13,73.13,18000.0,56.5063,56.5218,56.4909,56.4909,18000.0
2015-05-22 10:40:00,73.13,73.27,73.12,73.23,33400.0,56.4909,56.599,56.4831,56.5681,33400.0
2015-05-22 10:45:00,73.23,73.25,73.21,73.22,18300.0,56.5681,56.5835,56.5526,56.5604,18300.0
2015-05-22 10:50:00,73.23,73.27,73.22,73.23,14700.0,56.5681,56.599,56.5604,56.5681,14700.0
2015-05-22 10:55:00,73.23,73.25,73.18,73.2,16700.0,56.5681,56.5835,56.5295,56.5449,16700.0
2015-05-22 11:00:00,73.2,73.2,73.16,73.18,10600.0,56.5449,56.5449,56.514,56.5295,10600.0
2015-05-22 11:05:00,73.18,73.21,73.12,73.18,13300.0,56.5295,56.5526,56.4831,56.5295,13300.0
2015-05-22 11:10:00,73.17,73.23,73.15,73.2,28000.0,56.5218,56.5681,56.5063,56.5449,28000.0
2015-05-22 11:15:00,73.2,73.23,73.19,73.23,16500.0,56.5449,56.5681,56.5372,56.5681,16500.0
2015-05-22 11:20:00,73.22,73.23,73.19,73.21,24100.0,56.5604,56.5681,56.5372,56.5526,24100.0
2015-05-22 11:25:00,73.22,73.22,73.16,73.2,19500.0,56.5604,56.5604,56.514,56.5449,19500.0
2015-05-22 11:30:00,73.19,73.2,73.11,73.11,26500.0,56.5372,56.5449,56.4754,56.4754,26500.0
2015-05-22 11:35:00,73.12,73.16,73.1,73.15,12800.0,56.4831,56.514,56.4677,56.5063,12800.0
2015-05-22 11:40:00,73.14,73.23,73.14,73.22,12500.0,56.4986,56.5681,56.4986,56.5604,12500.0
2015-05-22 11:45:00,73.23,73.28,73.18,73.19,12000.0,56.5681,56.6067,56.5295,56.5372,12000.0
2015-05-22 11:50:00,73.2,73.26,73.19,73.26,6800.0,56.5449,56.5913,56.5372,56.5913,6800.0
2015-05-22 11:55:00,73.27,73.28,73.25,73.27,19300.0,56.599,56.6067,56.5835,56.599,19300.0
2015-05-22 12:00:00,73.26,73.26,73.2,73.21,7800.0,56.5913,56.5913,56.5449,56.5526,7800.0
2015-05-22 12:05:00,73.21,73.24,73.18,73.23,12900.0,56.5526,56.5758,56.5295,56.5681,12900.0
2015-05-22 12:10:00,73.23,73.26,73.19,73.19,11300.0,56.5681,56.5913,56.5372,56.5372,11300.0
2015-05-22 12:15:00,73.19,73.2,73.15,73.2,7200.0,56.5372,56.5449,56.5063,56.5449,7200.0
2015-05-22 12:20:00,73.2,73.21,73.16,73.17,11500.0,56.5449,56.5526,56.514,56.5218,11500.0
2015-05-22 12:25:00,73.18,73.21,73.18,73.21,6700.0,56.5295,56.5526,56.5295,56.5526,6700.0
2015-05-22 12:30:00,73.21,73.21,73.19,73.2,5400.0,56.5526,56.5526,56.5372,56.5449,5400.0
2015-05-22 12:35:00,73.2,73.21,73.17,73.18,13900.0,56.5449,56.5526,56.5218,56.5295,13900.0
2015-05-22 12:40:00,73.19,73.23,73.14,73.22,48300.0,56.5372,56.5681,56.4986,56.5604,48300.0
2015-05-22 12:45:00,73.23,73.26,73.17,73.22,44300.0,56.5681,56.5913,56.5218,56.5604,44300.0
2015-05-22 12:50:00,73.22,73.26,73.2,73.2,11600.0,56.5604,56.5913,56.5449,56.5449,11600.0
2015-05-22 12:55:00,73.21,73.25,73.2,73.22,8400.0,56.5526,56.5835,56.5449,56.5604,8400.0
2015-05-22 13:00:00,73.23,73.26,73.18,73.22,38700.0,56.5681,56.5913,56.5295,56.5604,38700.0
2015-05-22 13:05:00,73.22,73.26,73.18,73.23,19300.0,56.5604,56.5913,56.5295,56.5681,19300.0
2015-05-22 13:10:00,73.22,73.24,73.19,73.22,9700.0,56.5604,56.5758,56.5372,56.5604,9700.0
2015-05-22 13:15:00,73.23,73.26,73.21,73.22,10200.0,56.5681,56.5913,56.5526,56.5604,10200.0
2015-05-22 13:20:00,73.22,73.25,73.22,73.24,6900.0,56.5604,56.5835,56.5604,56.5758,6900.0
2015-05-22 13:25:00,73.25,73.27,73.22,73.25,12000.0,56.5835,56.599,56.5604,56.5835,12000.0
2015-05-22 13:30:00,73.25,73.27,73.24,73.25,10000.0,56.5835,56.599,56.5758,56.5835,10000.0
2015-05-22 13:35:00,73.23,73.3,73.22,73.28,9400.0,56.5681,56.6222,56.5604,56.6067,9400.0
2015-05-22 13:40:00,73.29,73.3,73.25,73.27,13800.0,56.6144,56.6222,56.5835,56.599,13800.0
2015-05-22 13:45:00,73.27,73.31,73.26,73.31,9300.0,56.599,56.6299,56.5913,56.6299,9300.0
2015-05-22 13:50:00,73.31,73.32,73.24,73.25,18600.0,56.6299,56.6376,56.5758,56.5835,18600.0
2015-05-22 13:55:00,73.24,73.25,73.24,73.25,6900.0,56.5758,56.5835,56.5758,56.5835,6900.0
2015-05-22 14:00:00,73.25,73.25,73.2,73.25,16800.0,56.5835,56.5835,56.5449,56.5835,16800.0
2015-05-22 14:05:00,73.24,73.26,73.2,73.25,8400.0,56.5758,56.5913,56.5449,56.5835,8400.0
2015-05-22 14:10:00,73.26,73.32,73.25,73.29,8500.0,56.5913,56.6376,56.5835,56.6144,8500.0
2015-05-22 14:15:00,73.28,73.3,73.22,73.24,9000.0,56.6067,56.6222,56.5604,56.5758,9000.0
2015-05-22 14:20:00,73.24,73.33,73.24,73.26,10200.0,56.5758,56.6453,56.5758,56.5913,10200.0
2015-05-22 14:25:00,73.25,73.29,73.25,73.27,8600.0,56.5835,56.6144,56.5835,56.599,8600.0
2015-05-22 14:30:00,73.26,73.31,73.21,73.21,13900.0,56.5913,56.6299,56.5526,56.5526,13900.0
2015-05-22 14:35:00,73.22,73.24,73.2,73.23,6400.0,56.5604,56.5758,56.5449,56.5681,6400.0
2015-05-22 14:40:00,73.23,73.26,73.22,73.23,5300.0,56.5681,56.5913,56.5604,56.5681,5300.0
2015-05-22 14:45:00,73.25,73.26,73.23,73.23,5500.0,56.5835,56.5913,56.5681,56.5681,5500.0
2015-05-22 14:50:00,73.23,73.24,73.21,73.21,13900.0,56.5681,56.5758,56.5526,56.5526,13900.0
2015-05-22 14:55:00,73.2,73.21,73.18,73.18,12200.0,56.5449,56.5526,56.5295,56.5295,12200.0
2015-05-22 15:00:00,73.19,73.27,73.16,73.23,15600.0,56.5372,56.599,56.514,56.5681,15600.0
2015-05-22 15:05:00,73.23,73.29,73.23,73.25,10800.0,56.5681,56.6144,56.5681,56.5835,10800.0
2015-05-22 15:10:00,73.24,73.26,73.22,73.22,7400.0,56.5758,56.5913,56.5604,56.5604,7400.0
2015-05-22 15:15:00,73.22,73.24,73.21,73.23,7400.0,56.5604,56.5758,56.5526,56.5681,7400.0
2015-05-22 15:20:00,73.24,73.26,73.22,73.22,11300.0,56.5758,56.5913,56.5604,56.5604,11300.0
2015-05-22 15:25:00,73.23,73.25,73.21,73.22,14400.0,56.5681,56.5835,56.5526,56.5604,14400.0
2015-05-22 15:30:00,73.23,73.23,73.21,73.23,10400.0,56.5681,56.5681,56.5526,56.5681,10400.0
2015-05-22 15:35:00,73.22,73.23,73.17,73.18,25600.0,56.5604,56.5681,56.5218,56.5295,25600.0
2015-05-22 15:40:00,73.19,73.21,73.17,73.21,16200.0,56.5372,56.5526,56.5218,56.5526,16200.0
2015-05-22 15:45:00,73.2,73.2,73.1,73.16,44100.0,56.5449,56.5449,56.4677,56.514,44100.0
2015-05-22 15:50:00,73.15,73.16,73.14,73.16,26800.0,56.5063,56.514,56.4986,56.514,26800.0
2015-05-22 15:55:00,73.16,73.17,73.09,73.1,70300.0,56.514,56.5218,56.46,56.4677,70300.0
2015-05-26 09:30:00,72.8,72.85,72.5,72.58,49500.0,56.2359,56.2746,56.0042,56.066,49500.0
2015-05-26 09:35:00,72.56,72.56,72.4,72.5,57400.0,56.0505,56.0505,55.9269,56.0042,57400.0
2015-05-26 09:40:00,72.46,72.51,72.39,72.43,11600.0,55.9733,56.0119,55.9192,55.9501,11600.0
2015-05-26 09:45:00,72.42,72.43,72.29,72.35,16700.0,55.9424,55.9501,55.842,55.8883,16700.0
2015-05-26 09:50:00,72.33,72.36,72.25,72.28,13300.0,55.8729,55.896,55.8111,55.8343,13300.0
2015-05-26 09:55:00,72.28,72.42,72.28,72.42,12100.0,55.8343,55.9424,55.8343,55.9424,12100.0
2015-05-26 10:00:00,72.42,72.5,72.32,72.41,35800.0,55.9424,56.0042,55.8652,55.9347,35800.0
2015-05-26 10:05:00,72.39,72.45,72.38,72.4,17300.0,55.9192,55.9656,55.9115,55.9269,17300.0
2015-05-26 10:10:00,72.41,72.41,72.34,72.39,21300.0,55.9347,55.9347,55.8806,55.9192,21300.0
2015-05-26 10:15:00,72.37,72.38,72.25,72.26,29200.0,55.9038,55.9115,55.8111,55.8188,29200.0
2015-05-26 10:20:00,72.27,72.27,72.16,72.17,14600.0,55.8265,55.8265,55.7416,55.7493,14600.0
2015-05-26 10:25:00,72.17,72.21,72.12,72.13,13400.0,55.7493,55.7802,55.7107,55.7184,13400.0
2015-05-26 10:30:00,72.12,72.14,72.06,72.13,15800.0,55.7107,55.7261,55.6643,55.7184,15800.0
2015-05-26 10:35:00,72.13,72.17,72.11,72.11,9000.0,55.7184,55.7493,55.7029,55.7029,9000.0
2015-05-26 10:40:00,72.11,72.13,72.06,72.06,11000.0,55.7029,55.7184,55.6643,55.6643,11000.0
2015-05-26 10:45:00,72.06,72.11,72.04,72.08,16700.0,55.6643,55.7029,55.6489,55.6798,16700.0
2015-05-26 10:50:00,72.09,72.09,71.98,72.0,21200.0,55.6875,55.6875,55.6025,55.618,21200.0
2015-05-26 10:55:00,71.98,72.03,71.96,71.97,20300.0,55.6025,55.6411,55.5871,55.5948,20300.0
2015-05-26 11:00:00,71.98,72.02,71.89,71.9,23700.0,55.6025,55.6334,55.533,55.5407,23700.0
2015-05-26 11:05:00,71.89,72.03,71.89,72.03,27700.0,55.533,55.6411,55.533,55.6411,27700.0
2015-05-26 11:10:00,72.01,72.02,71.99,71.99,10400.0,55.6257,55.6334,55.6102,55.6102,10400.0
2015-05-26 11:15:00,71.98,72.0,71.92,71.92,17700.0,55.6025,55.618,55.5562,55.5562,17700.0
2015-05-26 11:20:00,71.92,72.0,71.92,71.99,16300.0,55.5562,55.618,55.5562,55.6102,16300.0
2015-05-26 11:25:00,71.98,72.06,71.98,72.02,23700.0,55.6025,55.6643,55.6025,55.6334,23700.0
2015-05-26 11:30:00,72.03,72.09,72.01,72.06,14900.0,55.6411,55.6875,55.6257,55.6643,14900.0
2015-05-26 11:35:00,72.06,72.13,72.05,72.05,17800.0,55.6643,55.7184,55.6566,55.6566,17800.0
2015-05-26 11:40:00,72.07,72.08,72.04,72.06,15200.0,55.672,55.6798,55.6489,55.6643,15200.0
2015-05-26 11:45:00,72.05,72.05,71.98,71.99,16300.0,55.6566,55.6566,55.6025,55.6102,16300.0
2015-05-26 11:50:00,72.0,72.0,71.93,71.94,9900.0,55.618,55.618,55.5639,55.5716,9900.0
2015-05-26 11:55:00,71.94,71.95,71.93,71.94,8300.0,55.5716,55.5793,55.5639,55.5716,8300.0
2015-05-26 12:00:00,71.94,71.96,71.94,71.94,14500.0,55.5716,55.5871,55.5716,55.5716,14500.0
2015-05-26 12:05:00,71.95,71.97,71.93,71.94,11400.0,55.5793,55.5948,55.5639,55.5716,11400.0
2015-05-26 12:10:00,71.93,71.96,71.9,71.96,13600.0,55.5639,55.5871,55.5407,55.5871,13600.0
2015-05-26 12:15:00,71.97,71.99,71.95,71.96,15200.0,55.5948,55.6102,55.5793,55.5871,15200.0
2015-05-26 12:20:00,71.96,72.02,71.94,72.02,21300.0,55.5871,55.6334,55.5716,55.6334,21300.0
2015-05-26 12:25:00,72.01,72.01,71.98,71.98,14300.0,55.6257,55.6257,55.6025,55.6025,14300.0
2015-05-26 12:30:00,71.99,71.99,71.89,71.9,14600.0,55.6102,55.6102,55.533,55.5407,14600.0
2015-05-26 12:35:00,71.91,71.91,71.86,71.88,14800.0,55.5484,55.5484,55.5098,55.5253,14800.0
2015-05-26 12:40:00,71.89,71.92,71.86,71.92,15300.0,55.533,55.5562,55.5098,55.5562,15300.0
2015-05-26 12:45:00,71.91,71.91,71.87,71.89,29100.0,55.5484,55.5484,55.5175,55.533,29100.0
2015-05-26 12:50:00,71.89,71.91,71.83,71.85,17000.0,55.533,55.5484,55.4866,55.5021,17000.0
2015-05-26 12:55:00,71.85,71.85,71.76,71.78,20200.0,55.5021,55.5021,55.4326,55.448,20200.0
2015-05-26 13:00:00,71.79,71.79,71.74,71.75,17200.0,55.4557,55.4557,55.4171,55.4248,17200.0
2015-05-26 13:05:00,71.75,71.75,71.7,71.71,19400.0,55.4248,55.4248,55.3862,55.3939,19400.0
2015-05-26 13:10:00,71.72,71.76,71.7,71.75,12900.0,55.4017,55.4326,55.3862,55.4248,12900.0
2015-05-26 13:15:00,71.76,71.78,71.74,71.77,12400.0,55.4326,55.448,55.4171,55.4403,12400.0
2015-05-26 13:20:00,71.77,71.78,71.75,71.77,12300.0,55.4403,55.448,55.4248,55.4403,12300.0
2015-05-26 13:25:00,71.78,71.87,71.78,71.82,27200.0,55.448,55.5175,55.448,55.4789,27200.0
2015-05-26 13:30:00,71.82,71.84,71.78,71.79,12600.0,55.4789,55.4944,55.448,55.4557,12600.0
2015-05-26 13:35:00,71.8,71.8,71.71,71.72,15600.0,55.4635,55.4635,55.3939,55.4017,15600.0
2015-05-26 13:40:00,71.72,71.76,71.71,71.71,12000.0,55.4017,55.4326,55.3939,55.3939,12000.0
2015-05-26 13:45:00,71.71,71.78,71.7,71.73,13500.0,55.3939,55.448,55.3862,55.4094,13500.0
2015-05-26 13:50:00,71.73,71.75,71.7,71.73,13600.0,55.4094,55.4248,55.3862,55.4094,13600.0
2015-05-26 13:55:00,71.73,71.73,71.65,71.67,17100.0,55.4094,55.4094,55.3476,55.363,17100.0
2015-05-26 14:00:00,71.67,71.71,71.67,71.71,12700.0,55.363,55.3939,55.363,55.3939,12700.0
2015-05-26 14:05:00,71.7,71.75,71.7,71.73,10600.0,55.3862,55.4248,55.3862,55.4094,10600.0
2015-05-26 14:10:00,71.72,71.8,71.71,71.78,9800.0,55.4017,55.4635,55.3939,55.448,9800.0
2015-05-26 14:15:00,71.78,71.86,71.77,71.81,11400.0,55.448,55.5098,55.4403,55.4712,11400.0
2015-05-26 14:20:00,71.81,71.82,71.75,71.75,14800.0,55.4712,55.4789,55.4248,55.4248,14800.0
2015-05-26 14:25:00,71.76,71.86,71.76,71.78,13200.0,55.4326,55.5098,55.4326,55.448,13200.0
2015-05-26 14:30:00,71.78,71.8,71.77,71.78,12900.0,55.448,55.4635,55.4403,55.448,12900.0
2015-05-26 14:35:00,71.78,71.81,71.76,71.81,12900.0,55.448,55.4712,55.4326,55.4712,12900.0
2015-05-26 14:40:00,71.8,71.82,71.77,71.77,14600.0,55.4635,55.4789,55.4403,55.4403,14600.0
2015-05-26 14:45:00,71.77,71.82,71.76,71.76,10500.0,55.4403,55.4789,55.4326,55.4326,10500.0
2015-05-26 14:50:00,71.76,71.79,71.73,71.74,9400.0,55.4326,55.4557,55.4094,55.4171,9400.0
2015-05-26 14:55:00,71.73,71.73,71.69,71.71,19300.0,55.4094,55.4094,55.3785,55.3939,19300.0
2015-05-26 15:00:00,71.7,71.73,71.69,71.72,23600.0,55.3862,55.4094,55.3785,55.4017,23600.0
2015-05-26 15:05:00,71.72,71.74,71.7,71.73,20000.0,55.4017,55.4171,55.3862,55.4094,20000.0
2015-05-26 15:10:00,71.73,71.73,71.69,71.72,24500.0,55.4094,55.4094,55.3785,55.4017,24500.0
2015-05-26 15:15:00,71.72,71.79,71.71,71.75,37400.0,55.4017,55.4557,55.3939,55.4248,37400.0
2015-05-26 15:20:00,71.75,71.81,71.73,71.8,34800.0,55.4248,55.4712,55.4094,55.4635,34800.0
2015-05-26 15:25:00,71.81,71.87,71.81,71.84,40300.0,55.4712,55.5175,55.4712,55.4944,40300.0
2015-05-26 15:30:00,71.84,71.91,71.83,71.91,93900.0,55.4944,55.5484,55.4866,55.5484,93900.0
2015-05-26 15:35:00,71.91,71.94,71.86,71.9,55700.0,55.5484,55.5716,55.5098,55.5407,55700.0
2015-05-26 15:40:00,71.9,71.95,71.87,71.93,70800.0,55.5407,55.5793,55.5175,55.5639,70800.0
2015-05-26 15:45:00,71.94,71.96,71.89,71.96,58800.0,55.5716,55.5871,55.533,55.5871,58800.0
2015-05-26 15:50:00,71.95,71.97,71.93,71.97,106000.0,55.5793,55.5948,55.5639,55.5948,106000.0
2015-05-26 15:55:00,71.97,72.05,71.97,72.0,315800.0,55.5948,55.6566,55.5948,55.618,315800.0
2015-05-27 09:30:00,72.3,72.33,71.97,72.06,44100.0,55.8497,55.8729,55.5948,55.6643,44100.0
2015-05-27 09:35:00,72.05,72.21,72.04,72.12,34800.0,55.6566,55.7802,55.6489,55.7107,34800.0
2015-05-27 09:40:00,72.15,72.28,72.15,72.26,7600.0,55.7338,55.8343,55.7338,55.8188,7600.0
2015-05-27 09:45:00,72.24,72.3,72.19,72.3,12500.0,55.8034,55.8497,55.7647,55.8497,12500.0
2015-05-27 09:50:00,72.32,72.66,72.32,72.64,12900.0,55.8652,56.1278,55.8652,56.1123,12900.0
2015-05-27 09:55:00,72.66,72.69,72.53,72.54,14700.0,56.1278,56.151,56.0274,56.0351,14700.0
2015-05-27 10:00:00,72.53,72.53,72.34,72.34,5000.0,56.0274,56.0274,55.8806,55.8806,5000.0
2015-05-27 10:05:00,72.33,72.4,72.28,72.35,14200.0,55.8729,55.9269,55.8343,55.8883,14200.0
2015-05-27 10:10:00,72.35,72.35,72.25,72.26,12200.0,55.8883,55.8883,55.8111,55.8188,12200.0
2015-05-27 10:15:00,72.25,72.28,72.22,72.25,10900.0,55.8111,55.8343,55.7879,55.8111,10900.0
2015-05-27 10:20:00,72.27,72.31,72.25,72.26,10400.0,55.8265,55.8574,55.8111,55.8188,10400.0
2015-05-27 10:25:00,72.26,72.26,72.18,72.22,18100.0,55.8188,55.8188,55.757,55.7879,18100.0
2015-05-27 10:30:00,72.22,72.26,72.2,72.23,14700.0,55.7879,55.8188,55.7725,55.7956,14700.0
2015-05-27 10:35:00,72.22,72.28,72.21,72.28,12400.0,55.7879,55.8343,55.7802,55.8343,12400.0
2015-05-27 10:40:00,72.27,72.3,72.22,72.24,8000.0,55.8265,55.8497,55.7879,55.8034,8000.0
2015-05-27 10:45:00,72.25,72.29,72.21,72.24,10500.0,55.8111,55.842,55.7802,55.8034,10500.0
2015-05-27 10:50:00,72.23,72.27,72.19,72.24,11700.0,55.7956,55.8265,55.7647,55.8034,11700.0
2015-05-27 10:55:00,72.25,72.33,72.24,72.31,9500.0,55.8111,55.8729,55.8034,55.8574,9500.0
2015-05-27 11:00:00,72.31,72.41,72.31,72.36,13600.0,55.8574,55.9347,55.8574,55.896,13600.0
2015-05-27 11:05:00,72.36,72.43,72.35,72.43,12000.0,55.896,55.9501,55.8883,55.9501,12000.0
2015-05-27 11:10:00,72.42,72.43,72.34,72.37,23000.0,55.9424,55.9501,55.8806,55.9038,23000.0
2015-05-27 11:15:00,72.37,72.44,72.37,72.44,7300.0,55.9038,55.9578,55.9038,55.9578,7300.0
2015-05-27 11:20:00,72.44,72.47,72.39,72.47,17900.0,55.9578,55.981,55.9192,55.981,17900.0
2015-05-27 11:25:00,72.47,72.47,72.41,72.44,9000.0,55.981,55.981,55.9347,55.9578,9000.0
2015-05-27 11:30:00,72.44,72.49,72.37,72.37,17400.0,55.9578,55.9965,55.9038,55.9038,17400.0
2015-05-27 11:35:00,72.36,72.37,72.31,72.34,10800.0,55.896,55.9038,55.8574,55.8806,10800.0
2015-05-27 11:40:00,72.34,72.49,72.33,72.48,22600.0,55.8806,55.9965,55.8729,55.9887,22600.0
2015-05-27 11:45:00,72.48,72.57,72.48,72.57,26100.0,55.9887,56.0583,55.9887,56.0583,26100.0
2015-05-27 11:50:00,72.57,72.58,72.54,72.55,11900.0,56.0583,56.066,56.0351,56.0428,11900.0
2015-05-27 11:55:00,72.55,72.59,72.54,72.58,8500.0,56.0428,56.0737,56.0351,56.066,8500.0
2015-05-27 12:00:00,72.58,72.61,72.55,72.58,10900.0,56.066,56.0892,56.0428,56.066,10900.0
2015-05-27 12:05:00,72.58,72.61,72.56,72.59,4800.0,56.066,56.0892,56.0505,56.0737,4800.0
2015-05-27 12:10:00,72.59,72.62,72.56,72.61,15800.0,56.0737,56.0969,56.0505,56.0892,15800.0
2015-05-27 12:15:00,72.61,72.67,72.6,72.67,7100.0,56.0892,56.1355,56.0814,56.1355,7100.0
2015-05-27 12:20:00,72.68,72.69,72.64,72.65,9300.0,56.1432,56.151,56.1123,56.1201,9300.0
2015-05-27 12:25:00,72.64,72.64,72.6,72.62,4200.0,56.1123,56.1123,56.0814,56.0969,4200.0
2015-05-27 12:30:00,72.62,72.66,72.6,72.61,15100.0,56.0969,56.1278,56.0814,56.0892,15100.0
2015-05-27 12:35:00,72.61,72.75,72.56,72.72,52200.0,56.0892,56.1973,56.0505,56.1741,52200.0
2015-05-27 12:40:00,72.72,72.78,72.69,72.77,24800.0,56.1741,56.2205,56.151,56.2128,24800.0
2015-05-27 12:45:00,72.76,72.8,72.69,72.71,32900.0,56.205,56.2359,56.151,56.1664,32900.0
2015-05-27 12:50:00,72.69,72.72,72.65,72.7,10400.0,56.151,56.1741,56.1201,56.1587,10400.0
2015-05-27 12:55:00,72.71,72.71,72.66,72.7,5400.0,56.1664,56.1664,56.1278,56.1587,5400.0
2015-05-27 13:00:00,72.71,72.74,72.68,72.72,10000.0,56.1664,56.1896,56.1432,56.1741,10000.0
2015-05-27 13:05:00,72.71,72.78,72.71,72.76,10000.0,56.1664,56.2205,56.1664,56.205,10000.0
2015-05-27 13:10:00,72.75,72.85,72.74,72.8,13400.0,56.1973,56.2746,56.1896,56.2359,13400.0
2015-05-27 13:15:00,72.8,72.82,72.78,72.81,7700.0,56.2359,56.2514,56.2205,56.2437,7700.0
2015-05-27 13:20:00,72.8,72.91,72.77,72.9,18000.0,56.2359,56.3209,56.2128,56.3132,18000.0
2015-05-27 13:25:00,72.9,73.0,72.87,72.95,29500.0,56.3132,56.3904,56.29,56.3518,29500.0
2015-05-27 13:30:00,72.96,72.96,72.87,72.87,4900.0,56.3595,56.3595,56.29,56.29,4900.0
2015-05-27 13:35:00,72.87,72.92,72.87,72.91,9600.0,56.29,56.3286,56.29,56.3209,9600.0
2015-05-27 13:40:00,72.9,72.92,72.85,72.86,8900.0,56.3132,56.3286,56.2746,56.2823,8900.0
2015-05-27 13:45:00,72.87,72.88,72.79,72.82,6700.0,56.29,56.2977,56.2282,56.2514,6700.0
2015-05-27 13:50:00,72.82,72.84,72.8,72.81,10700.0,56.2514,56.2668,56.2359,56.2437,10700.0
2015-05-27 13:55:00,72.81,72.85,72.79,72.85,7600.0,56.2437,56.2746,56.2282,56.2746,7600.0
2015-05-27 14:00:00,72.86,72.91,72.83,72.89,9900.0,56.2823,56.3209,56.2591,56.3055,9900.0
2015-05-27 14:05:00,72.9,72.9,72.84,72.84,27800.0,56.3132,56.3132,56.2668,56.2668,27800.0
2015-05-27 14:10:00,72.83,72.87,72.77,72.78,9800.0,56.2591,56.29,56.2128,56.2205,9800.0
2015-05-27 14:15:00,72.79,72.81,72.77,72.81,7400.0,56.2282,56.2437,56.2128,56.2437,7400.0
2015-05-27 14:20:00,72.81,72.88,72.81,72.84,6500.0,56.2437,56.2977,56.2437,56.2668,6500.0
2015-05-27 14:25:00,72.84,72.87,72.84,72.86,4700.0,56.2668,56.29,56.2668,56.2823,4700.0
2015-05-27 14:30:00,72.86,72.88,72.79,72.87,20600.0,56.2823,56.2977,56.2282,56.29,20600.0
2015-05-27 14:35:00,72.85,72.9,72.85,72.89,35900.0,56.2746,56.3132,56.2746,56.3055,35900.0
2015-05-27 14:40:00,72.89,72.92,72.88,72.89,12500.0,56.3055,56.3286,56.2977,56.3055,12500.0
2015-05-27 14:45:00,72.89,72.89,72.84,72.84,9000.0,56.3055,56.3055,56.2668,56.2668,9000.0
2015-05-27 14:50:00,72.85,72.9,72.84,72.9,12200.0,56.2746,56.3132,56.2668,56.3132,12200.0
2015-05-27 14:55:00,72.9,72.91,72.86,72.9,11100.0,56.3132,56.3209,56.2823,56.3132,11100.0
2015-05-27 15:00:00,72.91,72.93,72.87,72.88,17000.0,56.3209,56.3364,56.29,56.2977,17000.0
2015-05-27 15:05:00,72.88,72.95,72.87,72.95,18000.0,56.2977,56.3518,56.29,56.3518,18000.0
2015-05-27 15:10:00,72.94,72.99,72.9,72.95,13900.0,56.3441,56.3827,56.3132,56.3518,13900.0
2015-05-27 15:15:00,72.95,72.99,72.93,72.98,26100.0,56.3518,56.3827,56.3364,56.375,26100.0
2015-05-27 15:20:00,72.99,72.99,72.93,72.93,22200.0,56.3827,56.3827,56.3364,56.3364,22200.0
2015-05-27 15:25:00,72.93,72.99,72.92,72.93,24700.0,56.3364,56.3827,56.3286,56.3364,24700.0
2015-05-27 15:30:00,72.93,72.97,72.93,72.95,27100.0,56.3364,56.3673,56.3364,56.3518,27100.0
2015-05-27 15:35:00,72.95,73.0,72.95,73.0,39300.0,56.3518,56.3904,56.3518,56.3904,39300.0
2015-05-27 15:40:00,73.0,73.03,72.99,73.01,72200.0,56.3904,56.4136,56.3827,56.3982,72200.0
2015-05-27 15:45:00,73.0,73.11,72.98,73.11,69400.0,56.3904,56.4754,56.375,56.4754,69400.0
2015-05-27 15:50:00,73.11,73.13,73.1,73.11,120500.0,56.4754,56.4909,56.4677,56.4754,120500.0
2015-05-27 15:55:00,73.11,73.12,72.98,72.99,173000.0,56.4754,56.4831,56.375,56.3827,173000.0
2015-05-28 09:30:00,72.63,72.72,72.4,72.53,40900.0,56.1046,56.1741,55.9269,56.0274,40900.0
2015-05-28 09:35:00,72.55,72.58,72.42,72.45,8600.0,56.0428,56.066,55.9424,55.9656,8600.0
2015-05-28 09:40:00,72.54,72.72,72.53,72.67,8300.0,56.0351,56.1741,56.0274,56.1355,8300.0
2015-05-28 09:45:00,72.67,72.68,72.46,72.47,29400.0,56.1355,56.1432,55.9733,55.981,29400.0
2015-05-28 09:50:00,72.48,72.5,72.34,72.35,7400.0,55.9887,56.0042,55.8806,55.8883,7400.0
2015-05-28 09:55:00,72.31,72.34,72.19,72.23,12100.0,55.8574,55.8806,55.7647,55.7956,12100.0
2015-05-28 10:00:00,72.26,72.26,72.11,72.24,4200.0,55.8188,55.8188,55.7029,55.8034,4200.0
2015-05-28 10:05:00,72.25,72.26,72.15,72.17,6100.0,55.8111,55.8188,55.7338,55.7493,6100.0
2015-05-28 10:10:00,72.21,72.21,72.11,72.2,9400.0,55.7802,55.7802,55.7029,55.7725,9400.0
2015-05-28 10:15:00,72.18,72.28,72.18,72.28,5300.0,55.757,55.8343,55.757,55.8343,5300.0
2015-05-28 10:20:00,72.28,72.3,72.22,72.23,4400.0,55.8343,55.8497,55.7879,55.7956,4400.0
2015-05-28 10:25:00,72.25,72.27,72.22,72.27,3800.0,55.8111,55.8265,55.7879,55.8265,3800.0
2015-05-28 10:30:00,72.25,72.25,72.16,72.22,5800.0,55.8111,55.8111,55.7416,55.7879,5800.0
2015-05-28 10:35:00,72.2,72.2,72.14,72.19,10100.0,55.7725,55.7725,55.7261,55.7647,10100.0
2015-05-28 10:40:00,72.21,72.26,72.16,72.23,36300.0,55.7802,55.8188,55.7416,55.7956,36300.0
2015-05-28 10:45:00,72.24,72.27,72.22,72.24,6400.0,55.8034,55.8265,55.7879,55.8034,6400.0
2015-05-28 10:50:00,72.24,72.31,72.23,72.3,10100.0,55.8034,55.8574,55.7956,55.8497,10100.0
2015-05-28 10:55:00,72.3,72.31,72.17,72.2,17300.0,55.8497,55.8574,55.7493,55.7725,17300.0
2015-05-28 11:00:00,72.2,72.37,72.2,72.3,12100.0,55.7725,55.9038,55.7725,55.8497,12100.0
2015-05-28 11:05:00,72.32,72.4,72.32,72.38,24000.0,55.8652,55.9269,55.8652,55.9115,24000.0
2015-05-28 11:10:00,72.38,72.42,72.33,72.41,26700.0,55.9115,55.9424,55.8729,55.9347,26700.0
2015-05-28 11:15:00,72.42,72.54,72.41,72.53,26300.0,55.9424,56.0351,55.9347,56.0274,26300.0
2015-05-28 11:20:00,72.53,72.56,72.51,72.53,19600.0,56.0274,56.0505,56.0119,56.0274,19600.0
2015-05-28 11:25:00,72.54,72.54,72.42,72.45,6200.0,56.0351,56.0351,55.9424,55.9656,6200.0
2015-05-28 11:30:00,72.44,72.47,72.43,72.44,6100.0,55.9578,55.981,55.9501,55.9578,6100.0
2015-05-28 11:35:00,72.44,72.45,72.39,72.4,6900.0,55.9578,55.9656,55.9192,55.9269,6900.0
2015-05-28 11:40:00,72.4,72.42,72.37,72.42,4800.0,55.9269,55.9424,55.9038,55.9424,4800.0
2015-05-28 11:45:00,72.41,72.42,72.23,72.24,8300.0,55.9347,55.9424,55.7956,55.8034,8300.0
2015-05-28 11:50:00,72.24,72.25,72.15,72.17,26100.0,55.8034,55.8111,55.7338,55.7493,26100.0
2015-05-28 11:55:00,72.17,72.18,72.13,72.17,15300.0,55.7493,55.757,55.7184,55.7493,15300.0
2015-05-28 12:00:00,72.16,72.22,72.13,72.22,32600.0,55.7416,55.7879,55.7184,55.7879,32600.0
2015-05-28 12:05:00,72.22,72.29,72.17,72.28,22200.0,55.7879,55.842,55.7493,55.8343,22200.0
2015-05-28 12:10:00,72.28,72.29,72.24,72.25,8000.0,55.8343,55.842,55.8034,55.8111,8000.0
2015-05-28 12:15:00,72.26,72.36,72.26,72.34,11200.0,55.8188,55.896,55.8188,55.8806,11200.0
2015-05-28 12:20:00,72.34,72.36,72.32,72.34,6500.0,55.8806,55.896,55.8652,55.8806,6500.0
2015-05-28 12:25:00,72.34,72.34,72.29,72.3,5700.0,55.8806,55.8806,55.842,55.8497,5700.0
2015-05-28 12:30:00,72.33,72.39,72.28,72.32,22800.0,55.8729,55.9192,55.8343,55.8652,22800.0
2015-05-28 12:35:00,72.31,72.32,72.27,72.27,14900.0,55.8574,55.8652,55.8265,55.8265,14900.0
2015-05-28 12:40:00,72.26,72.28,72.24,72.27,5600.0,55.8188,55.8343,55.8034,55.8265,5600.0
2015-05-28 12:45:00,72.27,72.32,72.25,72.31,5600.0,55.8265,55.8652,55.8111,55.8574,5600.0
2015-05-28 12:50:00,72.31,72.31,72.24,72.24,4600.0,55.8574,55.8574,55.8034,55.8034,4600.0
2015-05-28 12:55:00,72.25,72.27,72.24,72.26,5200.0,55.8111,55.8265,55.8034,55.8188,5200.0
2015-05-28 13:00:00,72.26,72.27,72.23,72.24,11000.0,55.8188,55.8265,55.7956,55.8034,11000.0
2015-05-28 13:05:00,72.25,72.45,72.24,72.45,38700.0,55.8111,55.9656,55.8034,55.9656,38700.0
2015-05-28 13:10:00,72.45,72.5,72.44,72.49,39600.0,55.9656,56.0042,55.9578,55.9965,39600.0
2015-05-28 13:15:00,72.5,72.56,72.49,72.55,26300.0,56.0042,56.0505,55.9965,56.0428,26300.0
2015-05-28 13:20:00,72.54,72.6,72.52,72.6,13400.0,56.0351,56.0814,56.0196,56.0814,13400.0
2015-05-28 13:25:00,72.6,72.62,72.59,72.62,14700.0,56.0814,56.0969,56.0737,56.0969,14700.0
2015-05-28 13:30:00,72.63,72.63,72.58,72.59,12500.0,56.1046,56.1046,56.066,56.0737,12500.0
2015-05-28 13:35:00,72.6,72.65,72.6,72.63,15500.0,56.0814,56.1201,56.0814,56.1046,15500.0
2015-05-28 13:40:00,72.64,72.68,72.63,72.65,8000.0,56.1123,56.1432,56.1046,56.1201,8000.0
2015-05-28 13:45:00,72.64,72.64,72.6,72.61,5100.0,56.1123,56.1123,56.0814,56.0892,5100.0
2015-05-28 13:50:00,72.61,72.61,72.56,72.58,9700.0,56.0892,56.0892,56.0505,56.066,9700.0
2015-05-28 13:55:00,72.59,72.6,72.54,72.55,5700.0,56.0737,56.0814,56.0351,56.0428,5700.0
2015-05-28 14:00:00,72.54,72.56,72.52,72.52,8900.0,56.0351,56.0505,56.0196,56.0196,8900.0
2015-05-28 14:05:00,72.51,72.52,72.47,72.52,5700.0,56.0119,56.0196,55.981,56.0196,5700.0
2015-05-28 14:10:00,72.52,72.58,72.52,72.53,8100.0,56.0196,56.066,56.0196,56.0274,8100.0
2015-05-28 14:15:00,72.54,72.59,72.53,72.58,16700.0,56.0351,56.0737,56.0274,56.066,16700.0
2015-05-28 14:20:00,72.58,72.68,72.57,72.65,18800.0,56.066,56.1432,56.0583,56.1201,18800.0
2015-05-28 14:25:00,72.66,72.75,72.66,72.75,16000.0,56.1278,56.1973,56.1278,56.1973,16000.0
2015-05-28 14:30:00,72.74,72.74,72.68,72.73,17400.0,56.1896,56.1896,56.1432,56.1819,17400.0
2015-05-28 14:35:00,72.73,72.81,72.73,72.78,14100.0,56.1819,56.2437,56.1819,56.2205,14100.0
2015-05-28 14:40:00,72.78,72.85,72.78,72.84,17600.0,56.2205,56.2746,56.2205,56.2668,17600.0
2015-05-28 14:45:00,72.84,72.86,72.81,72.83,17000.0,56.2668,56.2823,56.2437,56.2591,17000.0
2015-05-28 14:50:00,72.83,72.93,72.82,72.92,29700.0,56.2591,56.3364,56.2514,56.3286,29700.0
2015-05-28 14:55:00,72.93,72.95,72.87,72.94,28400.0,56.3364,56.3518,56.29,56.3441,28400.0
2015-05-28 15:00:00,72.94,72.94,72.86,72.87,16700.0,56.3441,56.3441,56.2823,56.29,16700.0
2015-05-28 15:05:00,72.87,72.9,72.86,72.87,17200.0,56.29,56.3132,56.2823,56.29,17200.0
2015-05-28 15:10:00,72.86,72.88,72.84,72.86,20700.0,56.2823,56.2977,56.2668,56.2823,20700.0
2015-05-28 15:15:00,72.86,72.88,72.84,72.84,37600.0,56.2823,56.2977,56.2668,56.2668,37600.0
2015-05-28 15:20:00,72.83,72.83,72.75,72.78,17100.0,56.2591,56.2591,56.1973,56.2205,17100.0
2015-05-28 15:25:00,72.79,72.79,72.74,72.75,17000.0,56.2282,56.2282,56.1896,56.1973,17000.0
2015-05-28 15:30:00,72.75,72.78,72.75,72.77,21100.0,56.1973,56.2205,56.1973,56.2128,21100.0
2015-05-28 15:35:00,72.77,72.8,72.76,72.78,25500.0,56.2128,56.2359,56.205,56.2205,25500.0
2015-05-28 15:40:00,72.77,72.78,72.72,72.75,47700.0,56.2128,56.2205,56.1741,56.1973,47700.0
2015-05-28 15:45:00,72.75,72.78,72.74,72.77,46400.0,56.1973,56.2205,56.1896,56.2128,46400.0
2015-05-28 15:50:00,72.76,72.81,72.76,72.78,51200.0,56.205,56.2437,56.205,56.2205,51200.0
2015-05-28 15:55:00,72.78,72.81,72.75,72.8,152400.0,56.2205,56.2437,56.1973,56.2359,152400.0
2015-05-29 09:30:00,72.81,73.0,72.64,72.72,34600.0,56.2437,56.3904,56.1123,56.1741,34600.0
2015-05-29 09:35:00,72.7,72.71,72.28,72.58,12300.0,56.1587,56.1664,55.8343,56.066,12300.0
2015-05-29 09:40:00,72.53,72.59,72.36,72.44,7100.0,56.0274,56.0737,55.896,55.9578,7100.0
2015-05-29 09:45:00,72.47,72.47,72.31,72.35,41300.0,55.981,55.981,55.8574,55.8883,41300.0
2015-05-29 09:50:00,72.34,72.59,72.34,72.43,21600.0,55.8806,56.0737,55.8806,55.9501,21600.0
2015-05-29 09:55:00,72.45,72.49,72.41,72.42,7000.0,55.9656,55.9965,55.9347,55.9424,7000.0
2015-05-29 10:00:00,72.45,72.49,72.34,72.4,16300.0,55.9656,55.9965,55.8806,55.9269,16300.0
2015-05-29 10:05:00,72.4,72.4,72.21,72.23,31100.0,55.9269,55.9269,55.7802,55.7956,31100.0
2015-05-29 10:10:00,72.23,72.25,72.17,72.19,24800.0,55.7956,55.8111,55.7493,55.7647,24800.0
2015-05-29 10:15:00,72.18,72.25,72.15,72.23,33000.0,55.757,55.8111,55.7338,55.7956,33000.0
2015-05-29 10:20:00,72.23,72.38,72.23,72.27,6000.0,55.7956,55.9115,55.7956,55.8265,6000.0
2015-05-29 10:25:00,72.31,72.34,72.22,72.23,16100.0,55.8574,55.8806,55.7879,55.7956,16100.0
2015-05-29 10:30:00,72.23,72.23,72.13,72.19,9800.0,55.7956,55.7956,55.7184,55.7647,9800.0
2015-05-29 10:35:00,72.18,72.19,72.02,72.06,16900.0,55.757,55.7647,55.6334,55.6643,16900.0
2015-05-29 10:40:00,72.07,72.08,71.9,71.9,20500.0,55.672,55.6798,55.5407,55.5407,20500.0
2015-05-29 10:45:00,71.91,71.93,71.79,71.79,11900.0,55.5484,55.5639,55.4557,55.4557,11900.0
2015-05-29 10:50:00,71.78,71.79,71.71,71.78,31600.0,55.448,55.4557,55.3939,55.448,31600.0
2015-05-29 10:55:00,71.77,71.81,71.69,71.69,26500.0,55.4403,55.4712,55.3785,55.3785,26500.0
2015-05-29 11:00:00,71.71,71.71,71.58,71.62,28800.0,55.3939,55.3939,55.2935,55.3244,28800.0
2015-05-29 11:05:00,71.61,71.73,71.59,71.62,38700.0,55.3167,55.4094,55.3012,55.3244,38700.0
2015-05-29 11:10:00,71.62,71.69,71.56,71.56,20100.0,55.3244,55.3785,55.2781,55.2781,20100.0
2015-05-29 11:15:00,71.56,71.57,71.51,71.56,20200.0,55.2781,55.2858,55.2394,55.2781,20200.0
2015-05-29 11:20:00,71.55,71.56,71.43,71.44,34000.0,55.2703,55.2781,55.1777,55.1854,34000.0
2015-05-29 11:25:00,71.44,71.45,71.38,71.39,24000.0,55.1854,55.1931,55.139,55.1468,24000.0
2015-05-29 11:30:00,71.39,71.53,71.37,71.51,18300.0,55.1468,55.2549,55.1313,55.2394,18300.0
2015-05-29 11:35:00,71.52,71.56,71.48,71.55,20100.0,55.2472,55.2781,55.2163,55.2703,20100.0
2015-05-29 11:40:00,71.54,71.71,71.54,71.64,35200.0,55.2626,55.3939,55.2626,55.3399,35200.0
2015-05-29 11:45:00,71.66,71.68,71.57,71.64,22700.0,55.3553,55.3708,55.2858,55.3399,22700.0
2015-05-29 11:50:00,71.63,71.71,71.59,71.68,19000.0,55.3321,55.3939,55.3012,55.3708,19000.0
2015-05-29 11:55:00,71.69,71.71,71.63,71.71,12500.0,55.3785,55.3939,55.3321,55.3939,12500.0
2015-05-29 12:00:00,71.71,71.79,71.71,71.73,19600.0,55.3939,55.4557,55.3939,55.4094,19600.0
2015-05-29 12:05:00,71.73,71.75,71.7,71.73,17600.0,55.4094,55.4248,55.3862,55.4094,17600.0
2015-05-29 12:10:00,71.73,71.74,71.62,71.62,25700.0,55.4094,55.4171,55.3244,55.3244,25700.0
2015-05-29 12:15:00,71.62,71.71,71.62,71.7,11100.0,55.3244,55.3939,55.3244,55.3862,11100.0
2015-05-29 12:20:00,71.72,71.78,71.69,71.78,11400.0,55.4017,55.448,55.3785,55.448,11400.0
2015-05-29 12:25:00,71.78,71.86,71.78,71.84,10500.0,55.448,55.5098,55.448,55.4944,10500.0
2015-05-29 12:30:00,71.85,71.94,71.85,71.9,12200.0,55.5021,55.5716,55.5021,55.5407,12200.0
2015-05-29 12:35:00,71.9,71.91,71.84,71.89,13900.0,55.5407,55.5484,55.4944,55.533,13900.0
2015-05-29 12:40:00,71.88,71.91,71.85,71.87,11100.0,55.5253,55.5484,55.5021,55.5175,11100.0
2015-05-29 12:45:00,71.88,71.93,71.88,71.89,22600.0,55.5253,55.5639,55.5253,55.533,22600.0
2015-05-29 12:50:00,71.89,71.94,71.88,71.94,13700.0,55.533,55.5716,55.5253,55.5716,13700.0
2015-05-29 12:55:00,71.95,71.99,71.94,71.95,9100.0,55.5793,55.6102,55.5716,55.5793,9100.0
2015-05-29 13:00:00,71.95,72.01,71.91,71.92,14500.0,55.5793,55.6257,55.5484,55.5562,14500.0
2015-05-29 13:05:00,71.92,71.92,71.86,71.89,7800.0,55.5562,55.5562,55.5098,55.533,7800.0
2015-05-29 13:10:00,71.89,71.93,71.84,71.86,16700.0,55.533,55.5639,55.4944,55.5098,16700.0
2015-05-29 13:15:00,71.86,71.88,71.83,71.83,8400.0,55.5098,55.5253,55.4866,55.4866,8400.0
2015-05-29 13:20:00,71.83,71.91,71.83,71.87,12700.0,55.4866,55.5484,55.4866,55.5175,12700.0
2015-05-29 13:25:00,71.87,71.92,71.86,71.88,8000.0,55.5175,55.5562,55.5098,55.5253,8000.0
2015-05-29 13:30:00,71.89,71.92,71.85,71.86,6400.0,55.533,55.5562,55.5021,55.5098,6400.0
2015-05-29 13:35:00,71.85,71.92,71.81,71.82,13100.0,55.5021,55.5562,55.4712,55.4789,13100.0
2015-05-29 13:40:00,71.82,71.85,71.8,71.82,11700.0,55.4789,55.5021,55.4635,55.4789,11700.0
2015-05-29 13:45:00,71.82,71.85,71.81,71.83,7600.0,55.4789,55.5021,55.4712,55.4866,7600.0
2015-05-29 13:50:00,71.83,71.84,71.76,71.76,10800.0,55.4866,55.4944,55.4326,55.4326,10800.0
2015-05-29 13:55:00,71.75,71.79,71.73,71.75,11100.0,55.4248,55.4557,55.4094,55.4248,11100.0
2015-05-29 14:00:00,71.75,71.76,71.73,71.74,13400.0,55.4248,55.4326,55.4094,55.4171,13400.0
2015-05-29 14:05:00,71.74,71.81,71.74,71.75,9100.0,55.4171,55.4712,55.4171,55.4248,9100.0
2015-05-29 14:10:00,71.75,71.8,71.74,71.8,5700.0,55.4248,55.4635,55.4171,55.4635,5700.0
2015-05-29 14:15:00,71.81,71.81,71.73,71.75,12000.0,55.4712,55.4712,55.4094,55.4248,12000.0
2015-05-29 14:20:00,71.76,71.77,71.69,71.72,19100.0,55.4326,55.4403,55.3785,55.4017,19100.0
2015-05-29 14:25:00,71.73,71.84,71.73,71.8,17800.0,55.4094,55.4944,55.4094,55.4635,17800.0
2015-05-29 14:30:00,71.79,71.81,71.75,71.75,11000.0,55.4557,55.4712,55.4248,55.4248,11000.0
2015-05-29 14:35:00,71.75,71.77,71.71,71.74,14000.0,55.4248,55.4403,55.3939,55.4171,14000.0
2015-05-29 14:40:00,71.74,71.74,71.66,71.71,18800.0,55.4171,55.4171,55.3553,55.3939,18800.0
2015-05-29 14:45:00,71.71,71.71,71.63,71.64,15900.0,55.3939,55.3939,55.3321,55.3399,15900.0
2015-05-29 14:50:00,71.64,71.73,71.64,71.73,15000.0,55.3399,55.4094,55.3399,55.4094,15000.0
2015-05-29 14:55:00,71.72,71.74,71.68,71.72,13100.0,55.4017,55.4171,55.3708,55.4017,13100.0
2015-05-29 15:00:00,71.71,71.72,71.66,71.67,20000.0,55.3939,55.4017,55.3553,55.363,20000.0
2015-05-29 15:05:00,71.68,71.79,71.66,71.78,19500.0,55.3708,55.4557,55.3553,55.448,19500.0
2015-05-29 15:10:00,71.79,71.87,71.76,71.77,25200.0,55.4557,55.5175,55.4326,55.4403,25200.0
2015-05-29 15:15:00,71.77,71.8,71.73,71.73,18800.0,55.4403,55.4635,55.4094,55.4094,18800.0
2015-05-29 15:20:00,71.74,71.79,71.71,71.79,27400.0,55.4171,55.4557,55.3939,55.4557,27400.0
2015-05-29 15:25:00,71.78,71.8,71.75,71.77,33900.0,55.448,55.4635,55.4248,55.4403,33900.0
2015-05-29 15:30:00,71.77,71.81,71.71,71.71,37700.0,55.4403,55.4712,55.3939,55.3939,37700.0
2015-05-29 15:35:00,71.7,71.74,71.69,71.71,33900.0,55.3862,55.4171,55.3785,55.3939,33900.0
2015-05-29 15:40:00,71.72,71.8,71.72,71.75,44200.0,55.4017,55.4635,55.4017,55.4248,44200.0
2015-05-29 15:45:00,71.76,71.77,71.72,71.72,50300.0,55.4326,55.4403,55.4017,55.4017,50300.0
2015-05-29 15:50:00,71.72,71.73,71.67,71.69,80100.0,55.4017,55.4094,55.363,55.3785,80100.0
2015-05-29 15:55:00,71.69,71.7,71.59,71.6,226800.0,55.3785,55.3862,55.3012,55.309,226800.0
2015-06-01 09:30:00,71.79,72.07,71.76,71.9,38114.0,55.4557,55.672,55.4326,55.5407,38114.0
2015-06-01 09:35:00,71.83,71.84,71.61,71.68,42226.0,55.4866,55.4944,55.3167,55.3708,42226.0
2015-06-01 09:40:00,71.65,71.71,71.61,71.62,12518.0,55.3476,55.3939,55.3167,55.3244,12518.0
2015-06-01 09:45:00,71.61,71.61,71.36,71.42,22109.0,55.3167,55.3167,55.1236,55.1699,22109.0
2015-06-01 09:50:00,71.36,71.37,71.28,71.33,17614.0,55.1236,55.1313,55.0618,55.1004,17614.0
2015-06-01 09:55:00,71.33,71.58,71.32,71.42,14508.0,55.1004,55.2935,55.0927,55.1699,14508.0
2015-06-01 10:00:00,71.43,71.85,71.43,71.8,37379.0,55.1777,55.5021,55.1777,55.4635,37379.0
2015-06-01 10:05:00,71.78,71.86,71.71,71.74,24376.0,55.448,55.5098,55.3939,55.4171,24376.0
2015-06-01 10:10:00,71.74,71.74,71.57,71.58,22538.0,55.4171,55.4171,55.2858,55.2935,22538.0
2015-06-01 10:15:00,71.58,71.63,71.48,71.54,10228.0,55.2935,55.3321,55.2163,55.2626,10228.0
2015-06-01 10:20:00,71.55,71.69,71.55,71.66,9019.0,55.2703,55.3785,55.2703,55.3553,9019.0
2015-06-01 10:25:00,71.64,71.66,71.56,71.63,9552.0,55.3399,55.3553,55.2781,55.3321,9552.0
2015-06-01 10:30:00,71.62,71.64,71.49,71.54,11833.0,55.3244,55.3399,55.224,55.2626,11833.0
2015-06-01 10:35:00,71.52,71.66,71.47,71.62,11250.0,55.2472,55.3553,55.2085,55.3244,11250.0
2015-06-01 10:40:00,71.56,71.58,71.43,71.47,12128.0,55.2781,55.2935,55.1777,55.2085,12128.0
2015-06-01 10:45:00,71.45,71.53,71.4,71.49,8931.0,55.1931,55.2549,55.1545,55.224,8931.0
2015-06-01 10:50:00,71.49,71.5,71.44,71.47,11799.0,55.224,55.2317,55.1854,55.2085,11799.0
2015-06-01 10:55:00,71.47,71.62,71.4,71.57,11882.0,55.2085,55.3244,55.1545,55.2858,11882.0
2015-06-01 11:00:00,71.61,71.63,71.58,71.6,6798.0,55.3167,55.3321,55.2935,55.309,6798.0
2015-06-01 11:05:00,71.62,71.64,71.54,71.54,8515.0,55.3244,55.3399,55.2626,55.2626,8515.0
2015-06-01 11:10:00,71.53,71.54,71.49,71.5,9221.0,55.2549,55.2626,55.224,55.2317,9221.0
2015-06-01 11:15:00,71.5,71.5,71.4,71.43,10439.0,55.2317,55.2317,55.1545,55.1777,10439.0
2015-06-01 11:20:00,71.42,71.54,71.41,71.5,10675.0,55.1699,55.2626,55.1622,55.2317,10675.0
2015-06-01 11:25:00,71.5,71.5,71.33,71.34,11936.0,55.2317,55.2317,55.1004,55.1081,11936.0
2015-06-01 11:30:00,71.33,71.38,71.32,71.32,5686.0,55.1004,55.139,55.0927,55.0927,5686.0
2015-06-01 11:35:00,71.34,71.4,71.27,71.37,13652.0,55.1081,55.1545,55.0541,55.1313,13652.0
2015-06-01 11:40:00,71.36,71.41,71.34,71.4,8730.0,55.1236,55.1622,55.1081,55.1545,8730.0
2015-06-01 11:45:00,71.42,71.43,71.36,71.36,4507.0,55.1699,55.1777,55.1236,55.1236,4507.0
2015-06-01 11:50:00,71.37,71.4,71.34,71.4,6596.0,55.1313,55.1545,55.1081,55.1545,6596.0
2015-06-01 11:55:00,71.4,71.41,71.36,71.39,7274.0,55.1545,55.1622,55.1236,55.1468,7274.0
2015-06-01 12:00:00,71.4,71.45,71.39,71.43,6535.0,55.1545,55.1931,55.1468,55.1777,6535.0
2015-06-01 12:05:00,71.43,71.47,71.42,71.46,6844.0,55.1777,55.2085,55.1699,55.2008,6844.0
2015-06-01 12:10:00,71.46,71.47,71.42,71.42,6304.0,55.2008,55.2085,55.1699,55.1699,6304.0
2015-06-01 12:15:00,71.42,71.56,71.42,71.56,11723.0,55.1699,55.2781,55.1699,55.2781,11723.0
2015-06-01 12:20:00,71.61,71.61,71.56,71.58,3584.0,55.3167,55.3167,55.2781,55.2935,3584.0
2015-06-01 12:25:00,71.59,71.71,71.59,71.71,9009.0,55.3012,55.3939,55.3012,55.3939,9009.0
2015-06-01 12:30:00,71.72,71.72,71.65,71.65,7389.0,55.4017,55.4017,55.3476,55.3476,7389.0
2015-06-01 12:35:00,71.65,71.67,71.64,71.65,7551.0,55.3476,55.363,55.3399,55.3476,7551.0
2015-06-01 12:40:00,71.66,71.71,71.66,71.7,8000.0,55.3553,55.3939,55.3553,55.3862,8000.0
2015-06-01 12:45:00,71.7,71.76,71.7,71.75,7139.0,55.3862,55.4326,55.3862,55.4248,7139.0
2015-06-01 12:50:00,71.75,71.8,71.73,71.79,7669.0,55.4248,55.4635,55.4094,55.4557,7669.0
2015-06-01 12:55:00,71.79,71.85,71.78,71.84,7036.0,55.4557,55.5021,55.448,55.4944,7036.0
2015-06-01 13:00:00,71.87,71.89,71.84,71.84,10226.0,55.5175,55.533,55.4944,55.4944,10226.0
2015-06-01 13:05:00,71.85,71.85,71.83,71.84,2766.0,55.5021,55.5021,55.4866,55.4944,2766.0
2015-06-01 13:10:00,71.84,71.85,71.79,71.79,9387.0,55.4944,55.5021,55.4557,55.4557,9387.0
2015-06-01 13:15:00,71.78,71.8,71.76,71.78,14542.0,55.448,55.4635,55.4326,55.448,14542.0
2015-06-01 13:20:00,71.78,71.84,71.78,71.84,7124.0,55.448,55.4944,55.448,55.4944,7124.0
2015-06-01 13:25:00,71.84,71.87,71.84,71.87,8136.0,55.4944,55.5175,55.4944,55.5175,8136.0
2015-06-01 13:30:00,71.88,71.95,71.88,71.92,11222.0,55.5253,55.5793,55.5253,55.5562,11222.0
2015-06-01 13:35:00,71.91,71.91,71.87,71.87,7726.0,55.5484,55.5484,55.5175,55.5175,7726.0
2015-06-01 13:40:00,71.87,71.94,71.87,71.91,5043.0,55.5175,55.5716,55.5175,55.5484,5043.0
2015-06-01 13:45:00,71.91,71.94,71.91,71.94,5950.0,55.5484,55.5716,55.5484,55.5716,5950.0
2015-06-01 13:50:00,71.93,71.94,71.86,71.87,6130.0,55.5639,55.5716,55.5098,55.5175,6130.0
2015-06-01 13:55:00,71.86,71.89,71.85,71.88,4713.0,55.5098,55.533,55.5021,55.5253,4713.0
2015-06-01 14:00:00,71.88,71.91,71.86,71.87,10408.0,55.5253,55.5484,55.5098,55.5175,10408.0
2015-06-01 14:05:00,71.88,71.89,71.87,71.88,2871.0,55.5253,55.533,55.5175,55.5253,2871.0
2015-06-01 14:10:00,71.89,71.92,71.88,71.89,7412.0,55.533,55.5562,55.5253,55.533,7412.0
2015-06-01 14:15:00,71.89,71.97,71.89,71.95,5990.0,55.533,55.5948,55.533,55.5793,5990.0
2015-06-01 14:20:00,71.95,71.99,71.94,71.96,22966.0,55.5793,55.6102,55.5716,55.5871,22966.0
2015-06-01 14:25:00,71.96,71.98,71.92,71.93,21551.0,55.5871,55.6025,55.5562,55.5639,21551.0
2015-06-01 14:30:00,71.93,71.96,71.9,71.91,15605.0,55.5639,55.5871,55.5407,55.5484,15605.0
2015-06-01 14:35:00,71.91,71.95,71.9,71.9,11389.0,55.5484,55.5793,55.5407,55.5407,11389.0
2015-06-01 14:40:00,71.9,71.92,71.88,71.9,12140.0,55.5407,55.5562,55.5253,55.5407,12140.0
2015-06-01 14:45:00,71.91,71.92,71.88,71.88,22312.0,55.5484,55.5562,55.5253,55.5253,22312.0
2015-06-01 14:50:00,71.88,71.89,71.83,71.88,13779.0,55.5253,55.533,55.4866,55.5253,13779.0
2015-06-01 14:55:00,71.87,71.87,71.84,71.85,9383.0,55.5175,55.5175,55.4944,55.5021,9383.0
2015-06-01 15:00:00,71.84,71.88,71.82,71.86,11925.0,55.4944,55.5253,55.4789,55.5098,11925.0
2015-06-01 15:05:00,71.85,71.88,71.84,71.88,9873.0,55.5021,55.5253,55.4944,55.5253,9873.0
2015-06-01 15:10:00,71.87,71.91,71.85,71.86,17809.0,55.5175,55.5484,55.5021,55.5098,17809.0
2015-06-01 15:15:00,71.87,71.87,71.81,71.81,21274.0,55.5175,55.5175,55.4712,55.4712,21274.0
2015-06-01 15:20:00,71.81,71.84,71.81,71.84,13454.0,55.4712,55.4944,55.4712,55.4944,13454.0
2015-06-01 15:25:00,71.83,71.84,71.81,71.81,19164.0,55.4866,55.4944,55.4712,55.4712,19164.0
2015-06-01 15:30:00,71.81,71.83,71.73,71.74,26924.0,55.4712,55.4866,55.4094,55.4171,26924.0
2015-06-01 15:35:00,71.74,71.74,71.7,71.71,19501.0,55.4171,55.4171,55.3862,55.3939,19501.0
2015-06-01 15:40:00,71.72,71.73,71.64,71.67,48575.0,55.4017,55.4094,55.3399,55.363,48575.0
2015-06-01 15:45:00,71.66,71.69,71.59,71.68,71178.0,55.3553,55.3785,55.3012,55.3708,71178.0
2015-06-01 15:50:00,71.68,71.69,71.59,71.6,80940.0,55.3708,55.3785,55.3012,55.309,80940.0
2015-06-01 15:55:00,71.59,71.62,71.55,71.58,136973.0,55.3012,55.3244,55.2703,55.2935,136973.0
2015-06-02 09:30:00,71.53,71.72,71.53,71.61,43107.0,55.2549,55.4017,55.2549,55.3167,43107.0
2015-06-02 09:35:00,71.62,71.67,71.49,71.59,18219.0,55.3244,55.363,55.224,55.3012,18219.0
2015-06-02 09:40:00,71.57,71.7,71.5,71.66,23908.0,55.2858,55.3862,55.2317,55.3553,23908.0
2015-06-02 09:45:00,71.63,71.8,71.61,71.73,23452.0,55.3321,55.4635,55.3167,55.4094,23452.0
2015-06-02 09:50:00,71.72,71.96,71.67,71.95,19338.0,55.4017,55.5871,55.363,55.5793,19338.0
2015-06-02 09:55:00,71.95,72.07,71.91,72.01,11516.0,55.5793,55.672,55.5484,55.6257,11516.0
2015-06-02 10:00:00,72.0,72.08,71.92,72.04,13596.0,55.618,55.6798,55.5562,55.6489,13596.0
2015-06-02 10:05:00,72.03,72.07,71.99,72.04,11865.0,55.6411,55.672,55.6102,55.6489,11865.0
2015-06-02 10:10:00,72.07,72.14,71.99,72.0,18340.0,55.672,55.7261,55.6102,55.618,18340.0
2015-06-02 10:15:00,72.0,72.04,71.96,71.98,13820.0,55.618,55.6489,55.5871,55.6025,13820.0
2015-06-02 10:20:00,72.0,72.05,71.99,72.02,35653.0,55.618,55.6566,55.6102,55.6334,35653.0
2015-06-02 10:25:00,72.02,72.05,71.99,72.02,26521.0,55.6334,55.6566,55.6102,55.6334,26521.0
2015-06-02 10:30:00,72.03,72.07,72.0,72.06,36787.0,55.6411,55.672,55.618,55.6643,36787.0
2015-06-02 10:35:00,72.05,72.34,72.01,72.32,39773.0,55.6566,55.8806,55.6257,55.8652,39773.0
2015-06-02 10:40:00,72.31,72.36,72.28,72.34,9277.0,55.8574,55.896,55.8343,55.8806,9277.0
2015-06-02 10:45:00,72.36,72.43,72.26,72.42,44712.0,55.896,55.9501,55.8188,55.9424,44712.0
2015-06-02 10:50:00,72.41,72.42,72.34,72.39,6972.0,55.9347,55.9424,55.8806,55.9192,6972.0
2015-06-02 10:55:00,72.38,72.38,72.26,72.26,8813.0,55.9115,55.9115,55.8188,55.8188,8813.0
2015-06-02 11:00:00,72.24,72.36,72.22,72.35,8898.0,55.8034,55.896,55.7879,55.8883,8898.0
2015-06-02 11:05:00,72.34,72.37,72.27,72.31,19267.0,55.8806,55.9038,55.8265,55.8574,19267.0
2015-06-02 11:10:00,72.33,72.35,72.27,72.32,10367.0,55.8729,55.8883,55.8265,55.8652,10367.0
2015-06-02 11:15:00,72.32,72.34,72.21,72.21,11689.0,55.8652,55.8806,55.7802,55.7802,11689.0
2015-06-02 11:20:00,72.21,72.24,72.21,72.23,6495.0,55.7802,55.8034,55.7802,55.7956,6495.0
2015-06-02 11:25:00,72.23,72.24,72.2,72.21,11135.0,55.7956,55.8034,55.7725,55.7802,11135.0
2015-06-02 11:30:00,72.2,72.27,72.19,72.24,11237.0,55.7725,55.8265,55.7647,55.8034,11237.0
2015-06-02 11:35:00,72.25,72.31,72.24,72.24,10024.0,55.8111,55.8574,55.8034,55.8034,10024.0
2015-06-02 11:40:00,72.24,72.33,72.24,72.3,8337.0,55.8034,55.8729,55.8034,55.8497,8337.0
2015-06-02 11:45:00,72.3,72.35,72.27,72.33,4537.0,55.8497,55.8883,55.8265,55.8729,4537.0
2015-06-02 11:50:00,72.33,72.38,72.33,72.38,8681.0,55.8729,55.9115,55.8729,55.9115,8681.0
2015-06-02 11:55:00,72.39,72.41,72.36,72.4,9393.0,55.9192,55.9347,55.896,55.9269,9393.0
2015-06-02 12:00:00,72.4,72.53,72.39,72.53,19404.0,55.9269,56.0274,55.9192,56.0274,19404.0
2015-06-02 12:05:00,72.51,72.58,72.51,72.57,11291.0,56.0119,56.066,56.0119,56.0583,11291.0
2015-06-02 12:10:00,72.57,72.57,72.48,72.49,7901.0,56.0583,56.0583,55.9887,55.9965,7901.0
2015-06-02 12:15:00,72.5,72.53,72.49,72.53,9383.0,56.0042,56.0274,55.9965,56.0274,9383.0
2015-06-02 12:20:00,72.55,72.62,72.54,72.61,8221.0,56.0428,56.0969,56.0351,56.0892,8221.0
2015-06-02 12:25:00,72.62,72.63,72.59,72.59,8361.0,56.0969,56.1046,56.0737,56.0737,8361.0
2015-06-02 12:30:00,72.59,72.63,72.58,72.59,7250.0,56.0737,56.1046,56.066,56.0737,7250.0
2015-06-02 12:35:00,72.59,72.68,72.59,72.64,11476.0,56.0737,56.1432,56.0737,56.1123,11476.0
2015-06-02 12:40:00,72.64,72.65,72.59,72.62,6488.0,56.1123,56.1201,56.0737,56.0969,6488.0
2015-06-02 12:45:00,72.63,72.68,72.63,72.67,9464.0,56.1046,56.1432,56.1046,56.1355,9464.0
2015-06-02 12:50:00,72.68,72.73,72.66,72.66,10721.0,56.1432,56.1819,56.1278,56.1278,10721.0
2015-06-02 12:55:00,72.68,72.7,72.66,72.66,5722.0,56.1432,56.1587,56.1278,56.1278,5722.0
2015-06-02 13:00:00,72.65,72.71,72.65,72.71,4538.0,56.1201,56.1664,56.1201,56.1664,4538.0
2015-06-02 13:05:00,72.7,72.7,72.62,72.64,5527.0,56.1587,56.1587,56.0969,56.1123,5527.0
2015-06-02 13:10:00,72.63,72.67,72.6,72.65,7746.0,56.1046,56.1355,56.0814,56.1201,7746.0
2015-06-02 13:15:00,72.65,72.71,72.61,72.67,12140.0,56.1201,56.1664,56.0892,56.1355,12140.0
2015-06-02 13:20:00,72.67,72.73,72.65,72.65,13940.0,56.1355,56.1819,56.1201,56.1201,13940.0
2015-06-02 13:25:00,72.64,72.65,72.62,72.63,12532.0,56.1123,56.1201,56.0969,56.1046,12532.0
2015-06-02 13:30:00,72.62,72.64,72.52,72.54,14808.0,56.0969,56.1123,56.0196,56.0351,14808.0
2015-06-02 13:35:00,72.53,72.56,72.5,72.56,6491.0,56.0274,56.0505,56.0042,56.0505,6491.0
2015-06-02 13:40:00,72.57,72.59,72.54,72.59,11282.0,56.0583,56.0737,56.0351,56.0737,11282.0
2015-06-02 13:45:00,72.59,72.62,72.58,72.61,4174.0,56.0737,56.0969,56.066,56.0892,4174.0
2015-06-02 13:50:00,72.61,72.63,72.59,72.6,10584.0,56.0892,56.1046,56.0737,56.0814,10584.0
2015-06-02 13:55:00,72.61,72.63,72.6,72.63,4370.0,56.0892,56.1046,56.0814,56.1046,4370.0
2015-06-02 14:00:00,72.62,72.62,72.53,72.53,14097.0,56.0969,56.0969,56.0274,56.0274,14097.0
2015-06-02 14:05:00,72.54,72.57,72.53,72.55,24982.0,56.0351,56.0583,56.0274,56.0428,24982.0
2015-06-02 14:10:00,72.55,72.56,72.45,72.45,38253.0,56.0428,56.0505,55.9656,55.9656,38253.0
2015-06-02 14:15:00,72.43,72.43,72.38,72.42,8218.0,55.9501,55.9501,55.9115,55.9424,8218.0
2015-06-02 14:20:00,72.42,72.45,72.41,72.43,18941.0,55.9424,55.9656,55.9347,55.9501,18941.0
2015-06-02 14:25:00,72.44,72.45,72.39,72.41,23240.0,55.9578,55.9656,55.9192,55.9347,23240.0
2015-06-02 14:30:00,72.41,72.46,72.39,72.45,13210.0,55.9347,55.9733,55.9192,55.9656,13210.0
2015-06-02 14:35:00,72.45,72.45,72.36,72.36,11953.0,55.9656,55.9656,55.896,55.896,11953.0
2015-06-02 14:40:00,72.36,72.41,72.33,72.39,11146.0,55.896,55.9347,55.8729,55.9192,11146.0
2015-06-02 14:45:00,72.38,72.39,72.33,72.35,9991.0,55.9115,55.9192,55.8729,55.8883,9991.0
2015-06-02 14:50:00,72.33,72.35,72.28,72.34,10039.0,55.8729,55.8883,55.8343,55.8806,10039.0
2015-06-02 14:55:00,72.35,72.45,72.35,72.44,16622.0,55.8883,55.9656,55.8883,55.9578,16622.0
2015-06-02 15:00:00,72.44,72.44,72.34,72.34,15996.0,55.9578,55.9578,55.8806,55.8806,15996.0
2015-06-02 15:05:00,72.33,72.33,72.21,72.27,30799.0,55.8729,55.8729,55.7802,55.8265,30799.0
2015-06-02 15:10:00,72.28,72.35,72.25,72.25,12495.0,55.8343,55.8883,55.8111,55.8111,12495.0
2015-06-02 15:15:00,72.25,72.33,72.24,72.29,18162.0,55.8111,55.8729,55.8034,55.842,18162.0
2015-06-02 15:20:00,72.29,72.34,72.27,72.28,15084.0,55.842,55.8806,55.8265,55.8343,15084.0
2015-06-02 15:25:00,72.29,72.35,72.28,72.34,15625.0,55.842,55.8883,55.8343,55.8806,15625.0
2015-06-02 15:30:00,72.34,72.34,72.29,72.32,20168.0,55.8806,55.8806,55.842,55.8652,20168.0
2015-06-02 15:35:00,72.33,72.37,72.29,72.29,25397.0,55.8729,55.9038,55.842,55.842,25397.0
2015-06-02 15:40:00,72.3,72.33,72.27,72.27,24738.0,55.8497,55.8729,55.8265,55.8265,24738.0
2015-06-02 15:45:00,72.26,72.31,72.21,72.31,47150.0,55.8188,55.8574,55.7802,55.8574,47150.0
2015-06-02 15:50:00,72.3,72.39,72.29,72.39,49436.0,55.8497,55.9192,55.842,55.9192,49436.0
2015-06-02 15:55:00,72.38,72.41,72.33,72.34,130500.0,55.9115,55.9347,55.8729,55.8806,130500.0
2015-06-03 09:30:00,72.71,72.71,72.33,72.38,53119.0,56.1664,56.1664,55.8729,55.9115,53119.0
2015-06-03 09:35:00,72.38,72.43,72.19,72.23,13279.0,55.9115,55.9501,55.7647,55.7956,13279.0
2015-06-03 09:40:00,72.18,72.58,72.12,72.58,10559.0,55.757,56.066,55.7107,56.066,10559.0
2015-06-03 09:45:00,72.59,72.78,72.54,72.68,14607.0,56.0737,56.2205,56.0351,56.1432,14607.0
2015-06-03 09:50:00,72.72,72.79,72.6,72.66,19476.0,56.1741,56.2282,56.0814,56.1278,19476.0
2015-06-03 09:55:00,72.65,72.91,72.64,72.91,12982.0,56.1201,56.3209,56.1123,56.3209,12982.0
2015-06-03 10:00:00,72.85,72.9,72.63,72.7,13189.0,56.2746,56.3132,56.1046,56.1587,13189.0
2015-06-03 10:05:00,72.68,72.8,72.67,72.8,7893.0,56.1432,56.2359,56.1355,56.2359,7893.0
2015-06-03 10:10:00,72.79,73.05,72.79,73.04,73485.0,56.2282,56.4291,56.2282,56.4213,73485.0
2015-06-03 10:15:00,73.07,73.13,73.0,73.08,38266.0,56.4445,56.4909,56.3904,56.4522,38266.0
2015-06-03 10:20:00,73.07,73.12,72.96,72.96,29165.0,56.4445,56.4831,56.3595,56.3595,29165.0
2015-06-03 10:25:00,72.96,73.18,72.95,73.18,19615.0,56.3595,56.5295,56.3518,56.5295,19615.0
2015-06-03 10:30:00,73.19,73.28,73.11,73.12,22171.0,56.5372,56.6067,56.4754,56.4831,22171.0
2015-06-03 10:35:00,73.12,73.18,73.09,73.14,11339.0,56.4831,56.5295,56.46,56.4986,11339.0
2015-06-03 10:40:00,73.15,73.16,73.05,73.06,24073.0,56.5063,56.514,56.4291,56.4368,24073.0
2015-06-03 10:45:00,73.07,73.15,73.06,73.15,6032.0,56.4445,56.5063,56.4368,56.5063,6032.0
2015-06-03 10:50:00,73.15,73.18,73.13,73.17,8807.0,56.5063,56.5295,56.4909,56.5218,8807.0
2015-06-03 10:55:00,73.16,73.19,73.14,73.16,7055.0,56.514,56.5372,56.4986,56.514,7055.0
2015-06-03 11:00:00,73.17,73.2,73.09,73.09,13041.0,56.5218,56.5449,56.46,56.46,13041.0
2015-06-03 11:05:00,73.09,73.09,73.0,73.04,6602.0,56.46,56.46,56.3904,56.4213,6602.0
2015-06-03 11:10:00,73.03,73.06,72.97,73.05,12738.0,56.4136,56.4368,56.3673,56.4291,12738.0
2015-06-03 11:15:00,73.03,73.03,72.96,72.98,6692.0,56.4136,56.4136,56.3595,56.375,6692.0
2015-06-03 11:20:00,72.99,73.02,72.96,73.0,11573.0,56.3827,56.4059,56.3595,56.3904,11573.0
2015-06-03 11:25:00,72.99,73.01,72.86,72.87,11851.0,56.3827,56.3982,56.2823,56.29,11851.0
2015-06-03 11:30:00,72.88,72.91,72.84,72.85,12551.0,56.2977,56.3209,56.2668,56.2746,12551.0
2015-06-03 11:35:00,72.84,72.85,72.73,72.79,13736.0,56.2668,56.2746,56.1819,56.2282,13736.0
2015-06-03 11:40:00,72.79,72.79,72.69,72.77,22946.0,56.2282,56.2282,56.151,56.2128,22946.0
2015-06-03 11:45:00,72.75,72.78,72.72,72.72,13893.0,56.1973,56.2205,56.1741,56.1741,13893.0
2015-06-03 11:50:00,72.73,72.73,72.62,72.69,11753.0,56.1819,56.1819,56.0969,56.151,11753.0
2015-06-03 11:55:00,72.69,72.83,72.68,72.83,24801.0,56.151,56.2591,56.1432,56.2591,24801.0
2015-06-03 12:00:00,72.83,72.87,72.76,72.83,18940.0,56.2591,56.29,56.205,56.2591,18940.0
2015-06-03 12:05:00,72.82,72.83,72.72,72.78,13811.0,56.2514,56.2591,56.1741,56.2205,13811.0
2015-06-03 12:10:00,72.79,72.85,72.79,72.79,14998.0,56.2282,56.2746,56.2282,56.2282,14998.0
2015-06-03 12:15:00,72.78,72.8,72.73,72.73,4780.0,56.2205,56.2359,56.1819,56.1819,4780.0
2015-06-03 12:20:00,72.73,72.76,72.72,72.76,6691.0,56.1819,56.205,56.1741,56.205,6691.0
2015-06-03 12:25:00,72.77,72.8,72.71,72.78,13420.0,56.2128,56.2359,56.1664,56.2205,13420.0
2015-06-03 12:30:00,72.8,72.86,72.72,72.75,15274.0,56.2359,56.2823,56.1741,56.1973,15274.0
2015-06-03 12:35:00,72.74,72.83,72.74,72.78,10088.0,56.1896,56.2591,56.1896,56.2205,10088.0
2015-06-03 12:40:00,72.77,72.86,72.77,72.81,32501.0,56.2128,56.2823,56.2128,56.2437,32501.0
2015-06-03 12:45:00,72.8,72.8,72.69,72.75,11233.0,56.2359,56.2359,56.151,56.1973,11233.0
2015-06-03 12:50:00,72.75,72.76,72.67,72.69,10090.0,56.1973,56.205,56.1355,56.151,10090.0
2015-06-03 12:55:00,72.7,72.75,72.67,72.75,5000.0,56.1587,56.1973,56.1355,56.1973,5000.0
2015-06-03 13:00:00,72.78,72.84,72.77,72.8,9760.0,56.2205,56.2668,56.2128,56.2359,9760.0
2015-06-03 13:05:00,72.8,72.85,72.8,72.81,9905.0,56.2359,56.2746,56.2359,56.2437,9905.0
2015-06-03 13:10:00,72.81,72.82,72.78,72.78,5906.0,56.2437,56.2514,56.2205,56.2205,5906.0
2015-06-03 13:15:00,72.78,72.8,72.76,72.79,7199.0,56.2205,56.2359,56.205,56.2282,7199.0
2015-06-03 13:20:00,72.79,72.8,72.76,72.79,10233.0,56.2282,56.2359,56.205,56.2282,10233.0
2015-06-03 13:25:00,72.8,72.82,72.78,72.81,7880.0,56.2359,56.2514,56.2205,56.2437,7880.0
2015-06-03 13:30:00,72.78,72.79,72.71,72.76,8973.0,56.2205,56.2282,56.1664,56.205,8973.0
2015-06-03 13:35:00,72.76,72.77,72.71,72.71,7980.0,56.205,56.2128,56.1664,56.1664,7980.0
2015-06-03 13:40:00,72.71,72.83,72.71,72.8,8459.0,56.1664,56.2591,56.1664,56.2359,8459.0
2015-06-03 13:45:00,72.79,72.81,72.76,72.78,5926.0,56.2282,56.2437,56.205,56.2205,5926.0
2015-06-03 13:50:00,72.79,72.86,72.79,72.86,11605.0,56.2282,56.2823,56.2282,56.2823,11605.0
2015-06-03 13:55:00,72.86,72.86,72.8,72.86,6228.0,56.2823,56.2823,56.2359,56.2823,6228.0
2015-06-03 14:00:00,72.86,72.93,72.86,72.89,15840.0,56.2823,56.3364,56.2823,56.3055,15840.0
2015-06-03 14:05:00,72.88,72.91,72.87,72.88,17702.0,56.2977,56.3209,56.29,56.2977,17702.0
2015-06-03 14:10:00,72.88,72.91,72.87,72.91,26072.0,56.2977,56.3209,56.29,56.3209,26072.0
2015-06-03 14:15:00,72.92,72.97,72.84,72.9,35218.0,56.3286,56.3673,56.2668,56.3132,35218.0
2015-06-03 14:20:00,72.9,72.96,72.85,72.95,28233.0,56.3132,56.3595,56.2746,56.3518,28233.0
2015-06-03 14:25:00,72.96,72.97,72.92,72.94,13464.0,56.3595,56.3673,56.3286,56.3441,13464.0
2015-06-03 14:30:00,72.95,72.96,72.87,72.89,8607.0,56.3518,56.3595,56.29,56.3055,8607.0
2015-06-03 14:35:00,72.88,72.92,72.87,72.92,12576.0,56.2977,56.3286,56.29,56.3286,12576.0
2015-06-03 14:40:00,72.91,72.96,72.9,72.9,12453.0,56.3209,56.3595,56.3132,56.3132,12453.0
2015-06-03 14:45:00,72.9,72.92,72.86,72.88,10320.0,56.3132,56.3286,56.2823,56.2977,10320.0
2015-06-03 14:50:00,72.88,72.9,72.84,72.87,15376.0,56.2977,56.3132,56.2668,56.29,15376.0
2015-06-03 14:55:00,72.86,72.91,72.84,72.89,17032.0,56.2823,56.3209,56.2668,56.3055,17032.0
2015-06-03 15:00:00,72.89,72.92,72.83,72.85,44211.0,56.3055,56.3286,56.2591,56.2746,44211.0
2015-06-03 15:05:00,72.84,72.86,72.83,72.83,24889.0,56.2668,56.2823,56.2591,56.2591,24889.0
2015-06-03 15:10:00,72.84,72.91,72.83,72.91,35666.0,56.2668,56.3209,56.2591,56.3209,35666.0
2015-06-03 15:15:00,72.9,72.9,72.75,72.77,35620.0,56.3132,56.3132,56.1973,56.2128,35620.0
2015-06-03 15:20:00,72.77,72.83,72.76,72.83,19404.0,56.2128,56.2591,56.205,56.2591,19404.0
2015-06-03 15:25:00,72.83,72.86,72.82,72.85,23117.0,56.2591,56.2823,56.2514,56.2746,23117.0
2015-06-03 15:30:00,72.84,72.86,72.81,72.85,46498.0,56.2668,56.2823,56.2437,56.2746,46498.0
2015-06-03 15:35:00,72.84,72.94,72.84,72.94,33497.0,56.2668,56.3441,56.2668,56.3441,33497.0
2015-06-03 15:40:00,72.93,72.95,72.87,72.94,36401.0,56.3364,56.3518,56.29,56.3441,36401.0
2015-06-03 15:45:00,72.94,72.95,72.88,72.89,37607.0,56.3441,56.3518,56.2977,56.3055,37607.0
2015-06-03 15:50:00,72.88,72.92,72.88,72.92,49572.0,56.2977,56.3286,56.2977,56.3286,49572.0
2015-06-03 15:55:00,72.91,72.93,72.86,72.89,111875.0,56.3209,56.3364,56.2823,56.3055,111875.0
2015-06-04 09:30:00,72.45,72.49,72.1,72.27,42199.0,55.9656,55.9965,55.6952,55.8265,42199.0
2015-06-04 09:35:00,72.26,72.26,72.0,72.14,12439.0,55.8188,55.8188,55.618,55.7261,12439.0
2015-06-04 09:40:00,72.14,72.2,71.97,72.12,52767.0,55.7261,55.7725,55.5948,55.7107,52767.0
2015-06-04 09:45:00,72.06,72.11,72.0,72.03,21399.0,55.6643,55.7029,55.618,55.6411,21399.0
2015-06-04 09:50:00,72.04,72.28,72.0,72.18,16701.0,55.6489,55.8343,55.618,55.757,16701.0
2015-06-04 09:55:00,72.22,72.26,72.17,72.17,10026.0,55.7879,55.8188,55.7493,55.7493,10026.0
2015-06-04 10:00:00,72.18,72.36,72.18,72.3,12839.0,55.757,55.896,55.757,55.8497,12839.0
2015-06-04 10:05:00,72.32,72.33,72.23,72.24,13013.0,55.8652,55.8729,55.7956,55.8034,13013.0
2015-06-04 10:10:00,72.24,72.31,72.19,72.21,11459.0,55.8034,55.8574,55.7647,55.7802,11459.0
2015-06-04 10:15:00,72.18,72.19,72.12,72.17,8401.0,55.757,55.7647,55.7107,55.7493,8401.0
2015-06-04 10:20:00,72.16,72.17,72.06,72.06,13736.0,55.7416,55.7493,55.6643,55.6643,13736.0
2015-06-04 10:25:00,72.07,72.08,71.98,72.0,19153.0,55.672,55.6798,55.6025,55.618,19153.0
2015-06-04 10:30:00,71.98,71.98,71.84,71.93,15167.0,55.6025,55.6025,55.4944,55.5639,15167.0
2015-06-04 10:35:00,71.94,71.97,71.88,71.92,16662.0,55.5716,55.5948,55.5253,55.5562,16662.0
2015-06-04 10:40:00,71.92,72.05,71.91,72.03,17135.0,55.5562,55.6566,55.5484,55.6411,17135.0
2015-06-04 10:45:00,72.03,72.03,71.9,71.97,14245.0,55.6411,55.6411,55.5407,55.5948,14245.0
2015-06-04 10:50:00,71.96,72.02,71.95,71.96,21343.0,55.5871,55.6334,55.5793,55.5871,21343.0
2015-06-04 10:55:00,71.96,72.01,71.93,71.94,34308.0,55.5871,55.6257,55.5639,55.5716,34308.0
2015-06-04 11:00:00,71.93,71.99,71.92,71.95,35631.0,55.5639,55.6102,55.5562,55.5793,35631.0
2015-06-04 11:05:00,71.95,72.0,71.88,71.9,80783.0,55.5793,55.618,55.5253,55.5407,80783.0
2015-06-04 11:10:00,71.9,72.12,71.87,72.06,14909.0,55.5407,55.7107,55.5175,55.6643,14909.0
2015-06-04 11:15:00,72.06,72.08,72.01,72.01,6342.0,55.6643,55.6798,55.6257,55.6257,6342.0
2015-06-04 11:20:00,72.04,72.04,71.97,71.99,8781.0,55.6489,55.6489,55.5948,55.6102,8781.0
2015-06-04 11:25:00,71.98,72.06,71.93,71.95,7378.0,55.6025,55.6643,55.5639,55.5793,7378.0
2015-06-04 11:30:00,71.95,71.95,71.85,71.86,11842.0,55.5793,55.5793,55.5021,55.5098,11842.0
2015-06-04 11:35:00,71.85,71.86,71.78,71.8,11850.0,55.5021,55.5098,55.448,55.4635,11850.0
2015-06-04 11:40:00,71.8,71.88,71.8,71.82,16972.0,55.4635,55.5253,55.4635,55.4789,16972.0
2015-06-04 11:45:00,71.8,71.81,71.73,71.81,12551.0,55.4635,55.4712,55.4094,55.4712,12551.0
2015-06-04 11:50:00,71.81,71.9,71.81,71.88,27908.0,55.4712,55.5407,55.4712,55.5253,27908.0
2015-06-04 11:55:00,71.91,71.94,71.82,71.91,8984.0,55.5484,55.5716,55.4789,55.5484,8984.0
2015-06-04 12:00:00,71.91,71.95,71.89,71.93,7002.0,55.5484,55.5793,55.533,55.5639,7002.0
2015-06-04 12:05:00,71.94,72.0,71.9,71.98,5859.0,55.5716,55.618,55.5407,55.6025,5859.0
2015-06-04 12:10:00,71.98,71.98,71.91,71.92,15123.0,55.6025,55.6025,55.5484,55.5562,15123.0
2015-06-04 12:15:00,71.92,71.94,71.91,71.92,12604.0,55.5562,55.5716,55.5484,55.5562,12604.0
2015-06-04 12:20:00,71.92,71.92,71.83,71.85,13709.0,55.5562,55.5562,55.4866,55.5021,13709.0
2015-06-04 12:25:00,71.85,71.92,71.85,71.89,108400.0,55.5021,55.5562,55.5021,55.533,108400.0
2015-06-04 12:30:00,71.9,72.03,71.87,72.03,4900.0,55.5407,55.6411,55.5175,55.6411,4900.0
2015-06-04 12:35:00,72.03,72.03,71.97,72.02,3356.0,55.6411,55.6411,55.5948,55.6334,3356.0
2015-06-04 12:40:00,72.0,72.01,71.95,71.96,8084.0,55.618,55.6257,55.5793,55.5871,8084.0
2015-06-04 12:45:00,71.95,71.98,71.92,71.92,12132.0,55.5793,55.6025,55.5562,55.5562,12132.0
2015-06-04 12:50:00,71.92,71.93,71.88,71.9,9002.0,55.5562,55.5639,55.5253,55.5407,9002.0
2015-06-04 12:55:00,71.91,71.92,71.84,71.87,14624.0,55.5484,55.5562,55.4944,55.5175,14624.0
2015-06-04 13:00:00,71.88,71.89,71.83,71.85,6372.0,55.5253,55.533,55.4866,55.5021,6372.0
2015-06-04 13:05:00,71.84,71.9,71.82,71.87,9956.0,55.4944,55.5407,55.4789,55.5175,9956.0
2015-06-04 13:10:00,71.85,71.93,71.85,71.91,8383.0,55.5021,55.5639,55.5021,55.5484,8383.0
2015-06-04 13:15:00,71.89,71.89,71.73,71.79,9074.0,55.533,55.533,55.4094,55.4557,9074.0
2015-06-04 13:20:00,71.76,71.76,71.7,71.76,3551.0,55.4326,55.4326,55.3862,55.4326,3551.0
2015-06-04 13:25:00,71.75,71.8,71.75,71.76,8848.0,55.4248,55.4635,55.4248,55.4326,8848.0
2015-06-04 13:30:00,71.76,71.81,71.74,71.76,13591.0,55.4326,55.4712,55.4171,55.4326,13591.0
2015-06-04 13:35:00,71.75,71.76,71.69,71.7,23119.0,55.4248,55.4326,55.3785,55.3862,23119.0
2015-06-04 13:40:00,71.72,71.75,71.71,71.75,6436.0,55.4017,55.4248,55.3939,55.4248,6436.0
2015-06-04 13:45:00,71.73,71.73,71.66,71.67,2080.0,55.4094,55.4094,55.3553,55.363,2080.0
2015-06-04 13:50:00,71.68,71.78,71.66,71.77,11206.0,55.3708,55.448,55.3553,55.4403,11206.0
2015-06-04 13:55:00,71.76,71.76,71.72,71.74,3570.0,55.4326,55.4326,55.4017,55.4171,3570.0
2015-06-04 14:00:00,71.75,71.89,71.72,71.86,13899.0,55.4248,55.533,55.4017,55.5098,13899.0
2015-06-04 14:05:00,71.88,71.89,71.83,71.86,61834.0,55.5253,55.533,55.4866,55.5098,61834.0
2015-06-04 14:10:00,71.88,72.01,71.86,71.99,13723.0,55.5253,55.6257,55.5098,55.6102,13723.0
2015-06-04 14:15:00,71.98,71.99,71.89,71.9,9244.0,55.6025,55.6102,55.533,55.5407,9244.0
2015-06-04 14:20:00,71.9,71.99,71.87,71.89,34613.0,55.5407,55.6102,55.5175,55.533,34613.0
2015-06-04 14:25:00,71.91,71.99,71.89,71.89,7883.0,55.5484,55.6102,55.533,55.533,7883.0
2015-06-04 14:30:00,71.9,71.93,71.86,71.9,10125.0,55.5407,55.5639,55.5098,55.5407,10125.0
2015-06-04 14:35:00,71.88,71.9,71.83,71.85,14927.0,55.5253,55.5407,55.4866,55.5021,14927.0
2015-06-04 14:40:00,71.84,71.9,71.83,71.87,12837.0,55.4944,55.5407,55.4866,55.5175,12837.0
2015-06-04 14:45:00,71.88,71.88,71.79,71.79,13544.0,55.5253,55.5253,55.4557,55.4557,13544.0
2015-06-04 14:50:00,71.79,71.83,71.77,71.83,15128.0,55.4557,55.4866,55.4403,55.4866,15128.0
2015-06-04 14:55:00,71.82,71.88,71.82,71.84,10928.0,55.4789,55.5253,55.4789,55.4944,10928.0
2015-06-04 15:00:00,71.84,71.93,71.83,71.92,14878.0,55.4944,55.5639,55.4866,55.5562,14878.0
2015-06-04 15:05:00,71.93,71.96,71.9,71.95,28317.0,55.5639,55.5871,55.5407,55.5793,28317.0
2015-06-04 15:10:00,71.94,71.96,71.9,71.92,19299.0,55.5716,55.5871,55.5407,55.5562,19299.0
2015-06-04 15:15:00,71.93,71.93,71.81,71.83,25639.0,55.5639,55.5639,55.4712,55.4866,25639.0
2015-06-04 15:20:00,71.83,71.91,71.83,71.91,43108.0,55.4866,55.5484,55.4866,55.5484,43108.0
2015-06-04 15:25:00,71.9,72.02,71.9,71.98,57360.0,55.5407,55.6334,55.5407,55.6025,57360.0
2015-06-04 15:30:00,71.98,71.98,71.91,71.98,39730.0,55.6025,55.6025,55.5484,55.6025,39730.0
2015-06-04 15:35:00,71.97,71.99,71.94,71.98,43356.0,55.5948,55.6102,55.5716,55.6025,43356.0
2015-06-04 15:40:00,71.98,72.03,71.97,72.03,65276.0,55.6025,55.6411,55.5948,55.6411,65276.0
2015-06-04 15:45:00,72.03,72.05,71.99,72.04,81180.0,55.6411,55.6566,55.6102,55.6489,81180.0
2015-06-04 15:50:00,72.04,72.05,71.93,71.96,87428.0,55.6489,55.6566,55.5639,55.5871,87428.0
2015-06-04 15:55:00,71.96,72.07,71.95,72.07,139682.0,55.5871,55.672,55.5793,55.672,139682.0
2015-06-05 09:30:00,71.92,72.09,71.77,71.8,25951.0,55.5562,55.6875,55.4403,55.4635,25951.0
2015-06-05 09:35:00,71.78,71.78,71.59,71.65,18432.0,55.448,55.448,55.3012,55.3476,18432.0
2015-06-05 09:40:00,71.62,71.65,71.55,71.63,26113.0,55.3244,55.3476,55.2703,55.3321,26113.0
2015-06-05 09:45:00,71.6,71.73,71.59,71.61,28396.0,55.309,55.4094,55.3012,55.3167,28396.0
2015-06-05 09:50:00,71.61,71.76,71.6,71.75,18914.0,55.3167,55.4326,55.309,55.4248,18914.0
2015-06-05 09:55:00,71.77,71.8,71.68,71.78,22776.0,55.4403,55.4635,55.3708,55.448,22776.0
2015-06-05 10:00:00,71.76,71.89,71.73,71.88,27226.0,55.4326,55.533,55.4094,55.5253,27226.0
2015-06-05 10:05:00,71.86,71.9,71.79,71.79,91568.0,55.5098,55.5407,55.4557,55.4557,91568.0
2015-06-05 10:10:00,71.78,71.78,71.66,71.66,11066.0,55.448,55.448,55.3553,55.3553,11066.0
2015-06-05 10:15:00,71.67,71.74,71.67,71.7,10933.0,55.363,55.4171,55.363,55.3862,10933.0
2015-06-05 10:20:00,71.72,71.85,71.72,71.84,14939.0,55.4017,55.5021,55.4017,55.4944,14939.0
2015-06-05 10:25:00,71.85,71.87,71.8,71.82,11425.0,55.5021,55.5175,55.4635,55.4789,11425.0
2015-06-05 10:30:00,71.82,71.84,71.8,71.8,15543.0,55.4789,55.4944,55.4635,55.4635,15543.0
2015-06-05 10:35:00,71.8,71.9,71.79,71.86,16408.0,55.4635,55.5407,55.4557,55.5098,16408.0
2015-06-05 10:40:00,71.87,71.91,71.78,71.79,14300.0,55.5175,55.5484,55.448,55.4557,14300.0
2015-06-05 10:45:00,71.8,71.8,71.67,71.67,9336.0,55.4635,55.4635,55.363,55.363,9336.0
2015-06-05 10:50:00,71.68,71.72,71.6,71.63,14437.0,55.3708,55.4017,55.309,55.3321,14437.0
2015-06-05 10:55:00,71.63,71.63,71.6,71.62,13198.0,55.3321,55.3321,55.309,55.3244,13198.0
2015-06-05 11:00:00,71.63,71.63,71.59,71.63,17146.0,55.3321,55.3321,55.3012,55.3321,17146.0
2015-06-05 11:05:00,71.63,71.64,71.56,71.58,48681.0,55.3321,55.3399,55.2781,55.2935,48681.0
2015-06-05 11:10:00,71.59,71.59,71.56,71.58,22060.0,55.3012,55.3012,55.2781,55.2935,22060.0
2015-06-05 11:15:00,71.58,71.59,71.53,71.55,14499.0,55.2935,55.3012,55.2549,55.2703,14499.0
2015-06-05 11:20:00,71.55,71.62,71.52,71.6,20151.0,55.2703,55.3244,55.2472,55.309,20151.0
2015-06-05 11:25:00,71.59,71.59,71.54,71.59,9537.0,55.3012,55.3012,55.2626,55.3012,9537.0
2015-06-05 11:30:00,71.58,71.6,71.51,71.52,17376.0,55.2935,55.309,55.2394,55.2472,17376.0
2015-06-05 11:35:00,71.53,71.53,71.48,71.52,10789.0,55.2549,55.2549,55.2163,55.2472,10789.0
2015-06-05 11:40:00,71.53,71.53,71.5,71.52,9349.0,55.2549,55.2549,55.2317,55.2472,9349.0
2015-06-05 11:45:00,71.51,71.55,71.46,71.55,6893.0,55.2394,55.2703,55.2008,55.2703,6893.0
2015-06-05 11:50:00,71.54,71.58,71.49,71.57,5432.0,55.2626,55.2935,55.224,55.2858,5432.0
2015-06-05 11:55:00,71.58,71.6,71.55,71.6,5755.0,55.2935,55.309,55.2703,55.309,5755.0
2015-06-05 12:00:00,71.6,71.62,71.56,71.57,4819.0,55.309,55.3244,55.2781,55.2858,4819.0
2015-06-05 12:05:00,71.55,71.65,71.54,71.65,4176.0,55.2703,55.3476,55.2626,55.3476,4176.0
2015-06-05 12:10:00,71.65,71.77,71.65,71.76,36344.0,55.3476,55.4403,55.3476,55.4326,36344.0
2015-06-05 12:15:00,71.77,71.8,71.74,71.78,4559.0,55.4403,55.4635,55.4171,55.448,4559.0
2015-06-05 12:20:00,71.77,71.79,71.72,71.73,8810.0,55.4403,55.4557,55.4017,55.4094,8810.0
2015-06-05 12:25:00,71.74,71.76,71.7,71.71,6006.0,55.4171,55.4326,55.3862,55.3939,6006.0
2015-06-05 12:30:00,71.69,71.71,71.64,71.71,6467.0,55.3785,55.3939,55.3399,55.3939,6467.0
2015-06-05 12:35:00,71.69,71.7,71.65,71.66,32313.0,55.3785,55.3862,55.3476,55.3553,32313.0
2015-06-05 12:40:00,71.66,71.81,71.61,71.74,34605.0,55.3553,55.4712,55.3167,55.4171,34605.0
2015-06-05 12:45:00,71.74,71.74,71.65,71.66,20420.0,55.4171,55.4171,55.3476,55.3553,20420.0
2015-06-05 12:50:00,71.68,71.81,71.68,71.79,8869.0,55.3708,55.4712,55.3708,55.4557,8869.0
2015-06-05 12:55:00,71.79,71.84,71.78,71.84,5144.0,55.4557,55.4944,55.448,55.4944,5144.0
2015-06-05 13:00:00,71.83,71.83,71.79,71.81,11293.0,55.4866,55.4866,55.4557,55.4712,11293.0
2015-06-05 13:05:00,71.81,71.82,71.78,71.81,7783.0,55.4712,55.4789,55.448,55.4712,7783.0
2015-06-05 13:10:00,71.81,71.82,71.73,71.73,6944.0,55.4712,55.4789,55.4094,55.4094,6944.0
2015-06-05 13:15:00,71.74,71.83,71.71,71.83,8208.0,55.4171,55.4866,55.3939,55.4866,8208.0
2015-06-05 13:20:00,71.82,71.83,71.76,71.77,11063.0,55.4789,55.4866,55.4326,55.4403,11063.0
2015-06-05 13:25:00,71.77,71.81,71.74,71.81,4103.0,55.4403,55.4712,55.4171,55.4712,4103.0
2015-06-05 13:30:00,71.8,71.81,71.75,71.79,9991.0,55.4635,55.4712,55.4248,55.4557,9991.0
2015-06-05 13:35:00,71.8,71.8,71.71,71.75,6666.0,55.4635,55.4635,55.3939,55.4248,6666.0
2015-06-05 13:40:00,71.76,71.77,71.69,71.7,10589.0,55.4326,55.4403,55.3785,55.3862,10589.0
2015-06-05 13:45:00,71.71,71.73,71.68,71.68,6159.0,55.3939,55.4094,55.3708,55.3708,6159.0
2015-06-05 13:50:00,71.69,71.74,71.68,71.71,9787.0,55.3785,55.4171,55.3708,55.3939,9787.0
2015-06-05 13:55:00,71.71,71.74,71.7,71.7,6490.0,55.3939,55.4171,55.3862,55.3862,6490.0
2015-06-05 14:00:00,71.7,71.75,71.7,71.75,5588.0,55.3862,55.4248,55.3862,55.4248,5588.0
2015-06-05 14:05:00,71.76,71.78,71.73,71.74,4740.0,55.4326,55.448,55.4094,55.4171,4740.0
2015-06-05 14:10:00,71.74,71.8,71.74,71.78,7019.0,55.4171,55.4635,55.4171,55.448,7019.0
2015-06-05 14:15:00,71.78,71.85,71.77,71.84,17258.0,55.448,55.5021,55.4403,55.4944,17258.0
2015-06-05 14:20:00,71.85,71.85,71.76,71.76,12219.0,55.5021,55.5021,55.4326,55.4326,12219.0
2015-06-05 14:25:00,71.76,71.79,71.76,71.79,7541.0,55.4326,55.4557,55.4326,55.4557,7541.0
2015-06-05 14:30:00,71.79,71.81,71.78,71.8,10340.0,55.4557,55.4712,55.448,55.4635,10340.0
2015-06-05 14:35:00,71.81,71.88,71.8,71.85,123609.0,55.4712,55.5253,55.4635,55.5021,123609.0
2015-06-05 14:40:00,71.85,71.86,71.75,71.75,20183.0,55.5021,55.5098,55.4248,55.4248,20183.0
2015-06-05 14:45:00,71.74,71.77,71.68,71.71,10333.0,55.4171,55.4403,55.3708,55.3939,10333.0
2015-06-05 14:50:00,71.71,71.81,71.71,71.81,12900.0,55.3939,55.4712,55.3939,55.4712,12900.0
2015-06-05 14:55:00,71.81,71.82,71.73,71.74,17554.0,55.4712,55.4789,55.4094,55.4171,17554.0
2015-06-05 15:00:00,71.73,71.8,71.73,71.77,16756.0,55.4094,55.4635,55.4094,55.4403,16756.0
2015-06-05 15:05:00,71.76,71.77,71.72,71.72,16397.0,55.4326,55.4403,55.4017,55.4017,16397.0
2015-06-05 15:10:00,71.72,71.76,71.71,71.75,20437.0,55.4017,55.4326,55.3939,55.4248,20437.0
2015-06-05 15:15:00,71.74,71.77,71.71,71.71,19119.0,55.4171,55.4403,55.3939,55.3939,19119.0
2015-06-05 15:20:00,71.71,71.72,71.67,71.7,16518.0,55.3939,55.4017,55.363,55.3862,16518.0
2015-06-05 15:25:00,71.69,71.73,71.65,71.67,16961.0,55.3785,55.4094,55.3476,55.363,16961.0
2015-06-05 15:30:00,71.68,71.77,71.67,71.77,24964.0,55.3708,55.4403,55.363,55.4403,24964.0
2015-06-05 15:35:00,71.76,71.77,71.64,71.66,42429.0,55.4326,55.4403,55.3399,55.3553,42429.0
2015-06-05 15:40:00,71.65,71.68,71.6,71.6,49499.0,55.3476,55.3708,55.309,55.309,49499.0
2015-06-05 15:45:00,71.61,71.72,71.59,71.71,60597.0,55.3167,55.4017,55.3012,55.3939,60597.0
2015-06-05 15:50:00,71.71,71.75,71.65,71.67,74176.0,55.3939,55.4248,55.3476,55.363,74176.0
2015-06-05 15:55:00,71.68,71.77,71.67,71.74,100053.0,55.3708,55.4403,55.363,55.4171,100053.0
2015-06-08 09:30:00,71.67,71.85,71.51,71.78,45688.0,55.363,55.5021,55.2394,55.448,45688.0
2015-06-08 09:35:00,71.78,71.83,71.49,71.52,22409.0,55.448,55.4866,55.224,55.2472,22409.0
2015-06-08 09:40:00,71.55,71.68,71.49,71.65,30181.0,55.2703,55.3708,55.224,55.3476,30181.0
2015-06-08 09:45:00,71.65,71.8,71.63,71.78,14651.0,55.3476,55.4635,55.3321,55.448,14651.0
2015-06-08 09:50:00,71.76,71.78,71.61,71.73,19498.0,55.4326,55.448,55.3167,55.4094,19498.0
2015-06-08 09:55:00,71.74,71.8,71.67,71.79,12614.0,55.4171,55.4635,55.363,55.4557,12614.0
2015-06-08 10:00:00,71.79,71.8,71.7,71.78,13709.0,55.4557,55.4635,55.3862,55.448,13709.0
2015-06-08 10:05:00,71.8,71.85,71.78,71.81,11887.0,55.4635,55.5021,55.448,55.4712,11887.0
2015-06-08 10:10:00,71.8,71.8,71.72,71.77,10740.0,55.4635,55.4635,55.4017,55.4403,10740.0
2015-06-08 10:15:00,71.75,71.78,71.71,71.74,11931.0,55.4248,55.448,55.3939,55.4171,11931.0
2015-06-08 10:20:00,71.75,71.95,71.75,71.93,12032.0,55.4248,55.5793,55.4248,55.5639,12032.0
2015-06-08 10:25:00,71.92,71.93,71.88,71.89,7235.0,55.5562,55.5639,55.5253,55.533,7235.0
2015-06-08 10:30:00,71.9,71.92,71.82,71.9,6337.0,55.5407,55.5562,55.4789,55.5407,6337.0
2015-06-08 10:35:00,71.92,71.95,71.91,71.92,7673.0,55.5562,55.5793,55.5484,55.5562,7673.0
2015-06-08 10:40:00,71.89,71.93,71.86,71.86,5335.0,55.533,55.5639,55.5098,55.5098,5335.0
2015-06-08 10:45:00,71.85,71.86,71.79,71.84,24004.0,55.5021,55.5098,55.4557,55.4944,24004.0
2015-06-08 10:50:00,71.84,71.91,71.83,71.9,11465.0,55.4944,55.5484,55.4866,55.5407,11465.0
2015-06-08 10:55:00,71.9,71.94,71.89,71.91,13293.0,55.5407,55.5716,55.533,55.5484,13293.0
2015-06-08 11:00:00,71.92,71.97,71.88,71.94,12391.0,55.5562,55.5948,55.5253,55.5716,12391.0
2015-06-08 11:05:00,71.91,71.96,71.87,71.92,14726.0,55.5484,55.5871,55.5175,55.5562,14726.0
2015-06-08 11:10:00,71.92,71.94,71.89,71.92,12907.0,55.5562,55.5716,55.533,55.5562,12907.0
2015-06-08 11:15:00,71.92,71.93,71.88,71.93,7339.0,55.5562,55.5639,55.5253,55.5639,7339.0
2015-06-08 11:20:00,71.93,71.99,71.93,71.93,14763.0,55.5639,55.6102,55.5639,55.5639,14763.0
2015-06-08 11:25:00,71.93,71.95,71.89,71.89,9261.0,55.5639,55.5793,55.533,55.533,9261.0
2015-06-08 11:30:00,71.9,71.93,71.87,71.92,21591.0,55.5407,55.5639,55.5175,55.5562,21591.0
2015-06-08 11:35:00,71.93,71.94,71.89,71.93,8297.0,55.5639,55.5716,55.533,55.5639,8297.0
2015-06-08 11:40:00,71.93,71.96,71.89,71.96,8850.0,55.5639,55.5871,55.533,55.5871,8850.0
2015-06-08 11:45:00,71.95,71.96,71.85,71.85,7142.0,55.5793,55.5871,55.5021,55.5021,7142.0
2015-06-08 11:50:00,71.87,71.87,71.83,71.84,6820.0,55.5175,55.5175,55.4866,55.4944,6820.0
2015-06-08 11:55:00,71.84,71.91,71.82,71.89,17381.0,55.4944,55.5484,55.4789,55.533,17381.0
2015-06-08 12:00:00,71.89,71.95,71.87,71.91,81510.0,55.533,55.5793,55.5175,55.5484,81510.0
2015-06-08 12:05:00,71.91,71.95,71.9,71.93,11043.0,55.5484,55.5793,55.5407,55.5639,11043.0
2015-06-08 12:10:00,71.95,71.97,71.94,71.95,6603.0,55.5793,55.5948,55.5716,55.5793,6603.0
2015-06-08 12:15:00,71.93,71.93,71.88,71.92,12157.0,55.5639,55.5639,55.5253,55.5562,12157.0
2015-06-08 12:20:00,71.93,71.96,71.92,71.94,7774.0,55.5639,55.5871,55.5562,55.5716,7774.0
2015-06-08 12:25:00,71.93,72.04,71.92,72.01,21775.0,55.5639,55.6489,55.5562,55.6257,21775.0
2015-06-08 12:30:00,72.0,72.01,71.97,71.98,7498.0,55.618,55.6257,55.5948,55.6025,7498.0
2015-06-08 12:35:00,71.98,72.02,71.98,72.0,10354.0,55.6025,55.6334,55.6025,55.618,10354.0
2015-06-08 12:40:00,72.0,72.01,71.96,71.96,10913.0,55.618,55.6257,55.5871,55.5871,10913.0
2015-06-08 12:45:00,71.97,71.97,71.91,71.93,8324.0,55.5948,55.5948,55.5484,55.5639,8324.0
2015-06-08 12:50:00,71.92,71.93,71.87,71.87,6300.0,55.5562,55.5639,55.5175,55.5175,6300.0
2015-06-08 12:55:00,71.86,71.92,71.83,71.91,16062.0,55.5098,55.5562,55.4866,55.5484,16062.0
2015-06-08 13:00:00,71.92,71.92,71.89,71.89,10775.0,55.5562,55.5562,55.533,55.533,10775.0
2015-06-08 13:05:00,71.89,71.97,71.89,71.96,17600.0,55.533,55.5948,55.533,55.5871,17600.0
2015-06-08 13:10:00,71.96,72.02,71.96,72.0,18432.0,55.5871,55.6334,55.5871,55.618,18432.0
2015-06-08 13:15:00,72.0,72.01,71.98,72.0,9714.0,55.618,55.6257,55.6025,55.618,9714.0
2015-06-08 13:20:00,72.0,72.05,72.0,72.02,18881.0,55.618,55.6566,55.618,55.6334,18881.0
2015-06-08 13:25:00,72.03,72.04,71.96,71.97,11984.0,55.6411,55.6489,55.5871,55.5948,11984.0
2015-06-08 13:30:00,71.97,71.97,71.93,71.95,27600.0,55.5948,55.5948,55.5639,55.5793,27600.0
2015-06-08 13:35:00,71.95,71.99,71.93,71.97,16981.0,55.5793,55.6102,55.5639,55.5948,16981.0
2015-06-08 13:40:00,71.97,72.01,71.95,72.01,16890.0,55.5948,55.6257,55.5793,55.6257,16890.0
2015-06-08 13:45:00,72.0,72.01,71.96,71.99,8650.0,55.618,55.6257,55.5871,55.6102,8650.0
2015-06-08 13:50:00,71.98,72.01,71.97,72.0,14829.0,55.6025,55.6257,55.5948,55.618,14829.0
2015-06-08 13:55:00,72.0,72.07,72.0,72.03,12477.0,55.618,55.672,55.618,55.6411,12477.0
2015-06-08 14:00:00,72.02,72.03,71.95,71.97,13800.0,55.6334,55.6411,55.5793,55.5948,13800.0
2015-06-08 14:05:00,71.95,71.97,71.87,71.87,38182.0,55.5793,55.5948,55.5175,55.5175,38182.0
2015-06-08 14:10:00,71.86,71.88,71.84,71.86,37096.0,55.5098,55.5253,55.4944,55.5098,37096.0
2015-06-08 14:15:00,71.86,71.87,71.82,71.84,12465.0,55.5098,55.5175,55.4789,55.4944,12465.0
2015-06-08 14:20:00,71.84,71.85,71.82,71.84,5025.0,55.4944,55.5021,55.4789,55.4944,5025.0
2015-06-08 14:25:00,71.85,71.9,71.85,71.9,8454.0,55.5021,55.5407,55.5021,55.5407,8454.0
2015-06-08 14:30:00,71.9,72.03,71.9,72.03,13436.0,55.5407,55.6411,55.5407,55.6411,13436.0
2015-06-08 14:35:00,72.04,72.07,72.03,72.04,7385.0,55.6489,55.672,55.6411,55.6489,7385.0
2015-06-08 14:40:00,72.04,72.06,72.01,72.05,17954.0,55.6489,55.6643,55.6257,55.6566,17954.0
2015-06-08 14:45:00,72.05,72.05,72.01,72.03,7370.0,55.6566,55.6566,55.6257,55.6411,7370.0
2015-06-08 14:50:00,72.03,72.09,72.03,72.06,13871.0,55.6411,55.6875,55.6411,55.6643,13871.0
2015-06-08 14:55:00,72.06,72.06,72.01,72.04,11408.0,55.6643,55.6643,55.6257,55.6489,11408.0
2015-06-08 15:00:00,72.05,72.05,71.98,71.98,28071.0,55.6566,55.6566,55.6025,55.6025,28071.0
2015-06-08 15:05:00,71.98,72.03,71.98,72.01,14747.0,55.6025,55.6411,55.6025,55.6257,14747.0
2015-06-08 15:10:00,72.0,72.0,71.89,71.95,20223.0,55.618,55.618,55.533,55.5793,20223.0
2015-06-08 15:15:00,71.94,71.94,71.9,71.91,12712.0,55.5716,55.5716,55.5407,55.5484,12712.0
2015-06-08 15:20:00,71.91,71.95,71.84,71.85,26472.0,55.5484,55.5793,55.4944,55.5021,26472.0
2015-06-08 15:25:00,71.86,71.88,71.82,71.86,16947.0,55.5098,55.5253,55.4789,55.5098,16947.0
2015-06-08 15:30:00,71.86,71.87,71.82,71.82,23118.0,55.5098,55.5175,55.4789,55.4789,23118.0
2015-06-08 15:35:00,71.81,71.82,71.75,71.75,20589.0,55.4712,55.4789,55.4248,55.4248,20589.0
2015-06-08 15:40:00,71.76,71.85,71.76,71.82,24245.0,55.4326,55.5021,55.4326,55.4789,24245.0
2015-06-08 15:45:00,71.82,71.83,71.76,71.8,34229.0,55.4789,55.4866,55.4326,55.4635,34229.0
2015-06-08 15:50:00,71.8,71.82,71.72,71.72,38143.0,55.4635,55.4789,55.4017,55.4017,38143.0
2015-06-08 15:55:00,71.73,71.73,71.65,71.68,77102.0,55.4094,55.4094,55.3476,55.3708,77102.0
2015-06-09 09:30:00,71.66,71.9,71.58,71.79,25837.0,55.3553,55.5407,55.2935,55.4557,25837.0
2015-06-09 09:35:00,71.77,71.94,71.67,71.93,15395.0,55.4403,55.5716,55.363,55.5639,15395.0
2015-06-09 09:40:00,71.89,72.03,71.83,71.83,10998.0,55.533,55.6411,55.4866,55.4866,10998.0
2015-06-09 09:45:00,71.85,71.95,71.82,71.91,16595.0,55.5021,55.5793,55.4789,55.5484,16595.0
2015-06-09 09:50:00,71.93,72.01,71.85,71.96,20106.0,55.5639,55.6257,55.5021,55.5871,20106.0
2015-06-09 09:55:00,71.93,71.93,71.78,71.79,28594.0,55.5639,55.5639,55.448,55.4557,28594.0
2015-06-09 10:00:00,71.76,71.85,71.63,71.78,6957.0,55.4326,55.5021,55.3321,55.448,6957.0
2015-06-09 10:05:00,71.74,71.86,71.7,71.86,13366.0,55.4171,55.5098,55.3862,55.5098,13366.0
2015-06-09 10:10:00,71.89,72.05,71.89,72.05,20713.0,55.533,55.6566,55.533,55.6566,20713.0
2015-06-09 10:15:00,72.0,72.05,71.95,71.95,5641.0,55.618,55.6566,55.5793,55.5793,5641.0
2015-06-09 10:20:00,71.94,72.01,71.93,71.97,3288.0,55.5716,55.6257,55.5639,55.5948,3288.0
2015-06-09 10:25:00,71.94,71.95,71.83,71.83,3228.0,55.5716,55.5793,55.4866,55.4866,3228.0
2015-06-09 10:30:00,71.84,71.9,71.82,71.9,8735.0,55.4944,55.5407,55.4789,55.5407,8735.0
2015-06-09 10:35:00,71.91,71.93,71.87,71.9,9339.0,55.5484,55.5639,55.5175,55.5407,9339.0
2015-06-09 10:40:00,71.91,71.94,71.88,71.92,11634.0,55.5484,55.5716,55.5253,55.5562,11634.0
2015-06-09 10:45:00,71.91,71.93,71.89,71.91,6648.0,55.5484,55.5639,55.533,55.5484,6648.0
2015-06-09 10:50:00,71.9,71.92,71.87,71.87,9946.0,55.5407,55.5562,55.5175,55.5175,9946.0
2015-06-09 10:55:00,71.87,71.95,71.86,71.94,12425.0,55.5175,55.5793,55.5098,55.5716,12425.0
2015-06-09 11:00:00,71.94,72.01,71.93,71.99,11545.0,55.5716,55.6257,55.5639,55.6102,11545.0
2015-06-09 11:05:00,71.99,72.01,71.95,71.95,6810.0,55.6102,55.6257,55.5793,55.5793,6810.0
2015-06-09 11:10:00,71.95,72.0,71.95,72.0,15169.0,55.5793,55.618,55.5793,55.618,15169.0
2015-06-09 11:15:00,72.0,72.07,71.99,72.01,23238.0,55.618,55.672,55.6102,55.6257,23238.0
2015-06-09 11:20:00,72.02,72.04,71.97,71.99,22780.0,55.6334,55.6489,55.5948,55.6102,22780.0
2015-06-09 11:25:00,71.98,72.01,71.97,71.98,8712.0,55.6025,55.6257,55.5948,55.6025,8712.0
2015-06-09 11:30:00,71.97,72.12,71.97,72.09,14077.0,55.5948,55.7107,55.5948,55.6875,14077.0
2015-06-09 11:35:00,72.08,72.09,72.02,72.03,5788.0,55.6798,55.6875,55.6334,55.6411,5788.0
2015-06-09 11:40:00,72.03,72.04,71.99,72.02,17578.0,55.6411,55.6489,55.6102,55.6334,17578.0
2015-06-09 11:45:00,72.03,72.03,71.91,71.91,7932.0,55.6411,55.6411,55.5484,55.5484,7932.0
2015-06-09 11:50:00,71.91,71.92,71.85,71.85,11031.0,55.5484,55.5562,55.5021,55.5021,11031.0
2015-06-09 11:55:00,71.86,71.86,71.78,71.81,10614.0,55.5098,55.5098,55.448,55.4712,10614.0
2015-06-09 12:00:00,71.8,71.84,71.76,71.77,13031.0,55.4635,55.4944,55.4326,55.4403,13031.0
2015-06-09 12:05:00,71.76,71.79,71.74,71.79,9985.0,55.4326,55.4557,55.4171,55.4557,9985.0
2015-06-09 12:10:00,71.78,71.78,71.74,71.74,7864.0,55.448,55.448,55.4171,55.4171,7864.0
2015-06-09 12:15:00,71.75,71.87,71.71,71.82,36397.0,55.4248,55.5175,55.3939,55.4789,36397.0
2015-06-09 12:20:00,71.82,71.82,71.77,71.78,6443.0,55.4789,55.4789,55.4403,55.448,6443.0
2015-06-09 12:25:00,71.77,71.82,71.77,71.78,9512.0,55.4403,55.4789,55.4403,55.448,9512.0
2015-06-09 12:30:00,71.78,71.84,71.78,71.83,19074.0,55.448,55.4944,55.448,55.4866,19074.0
2015-06-09 12:35:00,71.83,71.83,71.81,71.82,5300.0,55.4866,55.4866,55.4712,55.4789,5300.0
2015-06-09 12:40:00,71.79,71.82,71.79,71.81,6439.0,55.4557,55.4789,55.4557,55.4712,6439.0
2015-06-09 12:45:00,71.81,71.82,71.77,71.81,8925.0,55.4712,55.4789,55.4403,55.4712,8925.0
2015-06-09 12:50:00,71.8,71.82,71.79,71.8,5756.0,55.4635,55.4789,55.4557,55.4635,5756.0
2015-06-09 12:55:00,71.8,71.83,71.79,71.83,10121.0,55.4635,55.4866,55.4557,55.4866,10121.0
2015-06-09 13:00:00,71.84,71.88,71.84,71.84,6815.0,55.4944,55.5253,55.4944,55.4944,6815.0
2015-06-09 13:05:00,71.84,71.85,71.79,71.81,8112.0,55.4944,55.5021,55.4557,55.4712,8112.0
2015-06-09 13:10:00,71.8,71.81,71.76,71.76,7701.0,55.4635,55.4712,55.4326,55.4326,7701.0
2015-06-09 13:15:00,71.76,71.78,71.73,71.74,6517.0,55.4326,55.448,55.4094,55.4171,6517.0
2015-06-09 13:20:00,71.75,71.76,71.74,71.75,6362.0,55.4248,55.4326,55.4171,55.4248,6362.0
2015-06-09 13:25:00,71.74,71.77,71.73,71.75,8207.0,55.4171,55.4403,55.4094,55.4248,8207.0
2015-06-09 13:30:00,71.76,71.78,71.76,71.78,9714.0,55.4326,55.448,55.4326,55.448,9714.0
2015-06-09 13:35:00,71.78,71.78,71.71,71.73,6699.0,55.448,55.448,55.3939,55.4094,6699.0
2015-06-09 13:40:00,71.72,71.74,71.7,71.72,24463.0,55.4017,55.4171,55.3862,55.4017,24463.0
2015-06-09 13:45:00,71.72,71.73,71.69,71.69,11672.0,55.4017,55.4094,55.3785,55.3785,11672.0
2015-06-09 13:50:00,71.69,71.71,71.69,71.71,9304.0,55.3785,55.3939,55.3785,55.3939,9304.0
2015-06-09 13:55:00,71.72,71.72,71.65,71.65,8320.0,55.4017,55.4017,55.3476,55.3476,8320.0
2015-06-09 14:00:00,71.65,71.68,71.64,71.68,14452.0,55.3476,55.3708,55.3399,55.3708,14452.0
2015-06-09 14:05:00,71.67,71.68,71.64,71.64,11551.0,55.363,55.3708,55.3399,55.3399,11551.0
2015-06-09 14:10:00,71.64,71.66,71.59,71.59,12979.0,55.3399,55.3553,55.3012,55.3012,12979.0
2015-06-09 14:15:00,71.6,71.61,71.58,71.59,9086.0,55.309,55.3167,55.2935,55.3012,9086.0
2015-06-09 14:20:00,71.58,71.62,71.57,71.61,11448.0,55.2935,55.3244,55.2858,55.3167,11448.0
2015-06-09 14:25:00,71.62,71.64,71.6,71.61,12830.0,55.3244,55.3399,55.309,55.3167,12830.0
2015-06-09 14:30:00,71.61,71.65,71.6,71.62,8074.0,55.3167,55.3476,55.309,55.3244,8074.0
2015-06-09 14:35:00,71.61,71.68,71.58,71.68,11556.0,55.3167,55.3708,55.2935,55.3708,11556.0
2015-06-09 14:40:00,71.67,71.68,71.63,71.63,9033.0,55.363,55.3708,55.3321,55.3321,9033.0
2015-06-09 14:45:00,71.63,71.63,71.59,71.61,8541.0,55.3321,55.3321,55.3012,55.3167,8541.0
2015-06-09 14:50:00,71.6,71.62,71.53,71.56,15235.0,55.309,55.3244,55.2549,55.2781,15235.0
2015-06-09 14:55:00,71.55,71.55,71.53,71.55,11759.0,55.2703,55.2703,55.2549,55.2703,11759.0
2015-06-09 15:00:00,71.54,71.57,71.51,71.55,14895.0,55.2626,55.2858,55.2394,55.2703,14895.0
2015-06-09 15:05:00,71.55,71.58,71.51,71.51,15467.0,55.2703,55.2935,55.2394,55.2394,15467.0
2015-06-09 15:10:00,71.5,71.52,71.48,71.5,9610.0,55.2317,55.2472,55.2163,55.2317,9610.0
2015-06-09 15:15:00,71.5,71.52,71.47,71.49,17797.0,55.2317,55.2472,55.2085,55.224,17797.0
2015-06-09 15:20:00,71.48,71.51,71.45,71.47,18184.0,55.2163,55.2394,55.1931,55.2085,18184.0
2015-06-09 15:25:00,71.47,71.48,71.4,71.43,13995.0,55.2085,55.2163,55.1545,55.1777,13995.0
2015-06-09 15:30:00,71.43,71.44,71.4,71.42,18587.0,55.1777,55.1854,55.1545,55.1699,18587.0
2015-06-09 15:35:00,71.42,71.48,71.41,71.48,18096.0,55.1699,55.2163,55.1622,55.2163,18096.0
2015-06-09 15:40:00,71.47,71.49,71.43,71.46,18501.0,55.2085,55.224,55.1777,55.2008,18501.0
2015-06-09 15:45:00,71.45,71.48,71.44,71.48,24249.0,55.1931,55.2163,55.1854,55.2163,24249.0
2015-06-09 15:50:00,71.49,71.54,71.47,71.51,34515.0,55.224,55.2626,55.2085,55.2394,34515.0
2015-06-09 15:55:00,71.52,71.55,71.47,71.48,75363.0,55.2472,55.2703,55.2085,55.2163,75363.0
2015-06-10 09:30:00,72.03,72.22,71.96,72.1,56882.0,55.6411,55.7879,55.5871,55.6952,56882.0
2015-06-10 09:35:00,72.13,72.25,71.94,72.25,13808.0,55.7184,55.8111,55.5716,55.8111,13808.0
2015-06-10 09:40:00,72.2,72.39,72.17,72.32,24938.0,55.7725,55.9192,55.7493,55.8652,24938.0
2015-06-10 09:45:00,72.33,72.42,72.31,72.31,16227.0,55.8729,55.9424,55.8574,55.8574,16227.0
2015-06-10 09:50:00,72.34,72.36,72.25,72.32,38976.0,55.8806,55.896,55.8111,55.8652,38976.0
2015-06-10 09:55:00,72.32,72.39,72.27,72.27,56391.0,55.8652,55.9192,55.8265,55.8265,56391.0
2015-06-10 10:00:00,72.26,72.34,72.25,72.27,35378.0,55.8188,55.8806,55.8111,55.8265,35378.0
2015-06-10 10:05:00,72.28,72.42,72.27,72.34,26068.0,55.8343,55.9424,55.8265,55.8806,26068.0
2015-06-10 10:10:00,72.34,72.36,72.2,72.25,17641.0,55.8806,55.896,55.7725,55.8111,17641.0
2015-06-10 10:15:00,72.26,72.31,72.21,72.25,9056.0,55.8188,55.8574,55.7802,55.8111,9056.0
2015-06-10 10:20:00,72.25,72.26,72.2,72.26,9118.0,55.8111,55.8188,55.7725,55.8188,9118.0
2015-06-10 10:25:00,72.26,72.31,72.22,72.29,9531.0,55.8188,55.8574,55.7879,55.842,9531.0
2015-06-10 10:30:00,72.3,72.32,72.21,72.26,30417.0,55.8497,55.8652,55.7802,55.8188,30417.0
2015-06-10 10:35:00,72.27,72.32,72.2,72.2,17803.0,55.8265,55.8652,55.7725,55.7725,17803.0
2015-06-10 10:40:00,72.2,72.22,72.16,72.16,14821.0,55.7725,55.7879,55.7416,55.7416,14821.0
2015-06-10 10:45:00,72.16,72.22,72.16,72.21,20131.0,55.7416,55.7879,55.7416,55.7802,20131.0
2015-06-10 10:50:00,72.2,72.21,72.16,72.16,28864.0,55.7725,55.7802,55.7416,55.7416,28864.0
2015-06-10 10:55:00,72.18,72.23,72.15,72.21,34719.0,55.757,55.7956,55.7338,55.7802,34719.0
2015-06-10 11:00:00,72.22,72.3,72.2,72.2,38418.0,55.7879,55.8497,55.7725,55.7725,38418.0
2015-06-10 11:05:00,72.21,72.27,72.21,72.23,7988.0,55.7802,55.8265,55.7802,55.7956,7988.0
2015-06-10 11:10:00,72.24,72.54,72.2,72.41,28787.0,55.8034,56.0351,55.7725,55.9347,28787.0
2015-06-10 11:15:00,72.42,72.56,72.42,72.42,8097.0,55.9424,56.0505,55.9424,55.9424,8097.0
2015-06-10 11:20:00,72.42,72.44,72.36,72.4,8539.0,55.9424,55.9578,55.896,55.9269,8539.0
2015-06-10 11:25:00,72.37,72.37,72.28,72.32,15038.0,55.9038,55.9038,55.8343,55.8652,15038.0
2015-06-10 11:30:00,72.32,72.44,72.32,72.42,17794.0,55.8652,55.9578,55.8652,55.9424,17794.0
2015-06-10 11:35:00,72.44,72.44,72.32,72.35,11346.0,55.9578,55.9578,55.8652,55.8883,11346.0
2015-06-10 11:40:00,72.33,72.4,72.33,72.37,10721.0,55.8729,55.9269,55.8729,55.9038,10721.0
2015-06-10 11:45:00,72.37,72.39,72.22,72.25,16367.0,55.9038,55.9192,55.7879,55.8111,16367.0
2015-06-10 11:50:00,72.25,72.27,72.17,72.2,24552.0,55.8111,55.8265,55.7493,55.7725,24552.0
2015-06-10 11:55:00,72.18,72.27,72.18,72.22,17854.0,55.757,55.8265,55.757,55.7879,17854.0
2015-06-10 12:00:00,72.22,72.3,72.22,72.29,13849.0,55.7879,55.8497,55.7879,55.842,13849.0
2015-06-10 12:05:00,72.28,72.3,72.25,72.25,6398.0,55.8343,55.8497,55.8111,55.8111,6398.0
2015-06-10 12:10:00,72.25,72.27,72.24,72.26,5038.0,55.8111,55.8265,55.8034,55.8188,5038.0
2015-06-10 12:15:00,72.25,72.26,72.21,72.22,6237.0,55.8111,55.8188,55.7802,55.7879,6237.0
2015-06-10 12:20:00,72.22,72.29,72.22,72.28,9492.0,55.7879,55.842,55.7879,55.8343,9492.0
2015-06-10 12:25:00,72.28,72.28,72.21,72.21,16487.0,55.8343,55.8343,55.7802,55.7802,16487.0
2015-06-10 12:30:00,72.22,72.3,72.22,72.3,7488.0,55.7879,55.8497,55.7879,55.8497,7488.0
2015-06-10 12:35:00,72.29,72.34,72.28,72.32,3113.0,55.842,55.8806,55.8343,55.8652,3113.0
2015-06-10 12:40:00,72.3,72.32,72.28,72.28,4850.0,55.8497,55.8652,55.8343,55.8343,4850.0
2015-06-10 12:45:00,72.27,72.31,72.24,72.31,25413.0,55.8265,55.8574,55.8034,55.8574,25413.0
2015-06-10 12:50:00,72.31,72.34,72.3,72.34,13591.0,55.8574,55.8806,55.8497,55.8806,13591.0
2015-06-10 12:55:00,72.33,72.41,72.33,72.41,12436.0,55.8729,55.9347,55.8729,55.9347,12436.0
2015-06-10 13:00:00,72.41,72.42,72.4,72.42,6260.0,55.9347,55.9424,55.9269,55.9424,6260.0
2015-06-10 13:05:00,72.42,72.43,72.39,72.39,9610.0,55.9424,55.9501,55.9192,55.9192,9610.0
2015-06-10 13:10:00,72.39,72.4,72.29,72.29,6439.0,55.9192,55.9269,55.842,55.842,6439.0
2015-06-10 13:15:00,72.29,72.31,72.23,72.24,10980.0,55.842,55.8574,55.7956,55.8034,10980.0
2015-06-10 13:20:00,72.24,72.27,72.24,72.26,5780.0,55.8034,55.8265,55.8034,55.8188,5780.0
2015-06-10 13:25:00,72.25,72.29,72.25,72.26,12176.0,55.8111,55.842,55.8111,55.8188,12176.0
2015-06-10 13:30:00,72.24,72.25,72.17,72.2,10216.0,55.8034,55.8111,55.7493,55.7725,10216.0
2015-06-10 13:35:00,72.2,72.21,72.18,72.19,4989.0,55.7725,55.7802,55.757,55.7647,4989.0
2015-06-10 13:40:00,72.19,72.2,72.17,72.18,7576.0,55.7647,55.7725,55.7493,55.757,7576.0
2015-06-10 13:45:00,72.18,72.19,72.14,72.19,9797.0,55.757,55.7647,55.7261,55.7647,9797.0
2015-06-10 13:50:00,72.18,72.21,72.17,72.2,12637.0,55.757,55.7802,55.7493,55.7725,12637.0
2015-06-10 13:55:00,72.2,72.23,72.18,72.19,4211.0,55.7725,55.7956,55.757,55.7647,4211.0
2015-06-10 14:00:00,72.19,72.33,72.19,72.32,14738.0,55.7647,55.8729,55.7647,55.8652,14738.0
2015-06-10 14:05:00,72.31,72.34,72.31,72.32,5807.0,55.8574,55.8806,55.8574,55.8652,5807.0
2015-06-10 14:10:00,72.34,72.37,72.33,72.37,9357.0,55.8806,55.9038,55.8729,55.9038,9357.0
2015-06-10 14:15:00,72.36,72.44,72.35,72.43,10595.0,55.896,55.9578,55.8883,55.9501,10595.0
2015-06-10 14:20:00,72.44,72.47,72.43,72.46,8520.0,55.9578,55.981,55.9501,55.9733,8520.0
2015-06-10 14:25:00,72.46,72.48,72.44,72.47,6782.0,55.9733,55.9887,55.9578,55.981,6782.0
2015-06-10 14:30:00,72.47,72.47,72.36,72.36,13666.0,55.981,55.981,55.896,55.896,13666.0
2015-06-10 14:35:00,72.37,72.39,72.36,72.36,7698.0,55.9038,55.9192,55.896,55.896,7698.0
2015-06-10 14:40:00,72.38,72.4,72.36,72.39,5604.0,55.9115,55.9269,55.896,55.9192,5604.0
2015-06-10 14:45:00,72.39,72.41,72.31,72.31,17510.0,55.9192,55.9347,55.8574,55.8574,17510.0
2015-06-10 14:50:00,72.32,72.39,72.31,72.39,14618.0,55.8652,55.9192,55.8574,55.9192,14618.0
2015-06-10 14:55:00,72.39,72.4,72.35,72.4,9020.0,55.9192,55.9269,55.8883,55.9269,9020.0
2015-06-10 15:00:00,72.39,72.47,72.39,72.47,9359.0,55.9192,55.981,55.9192,55.981,9359.0
2015-06-10 15:05:00,72.45,72.48,72.45,72.46,9274.0,55.9656,55.9887,55.9656,55.9733,9274.0
2015-06-10 15:10:00,72.46,72.46,72.43,72.44,12774.0,55.9733,55.9733,55.9501,55.9578,12774.0
2015-06-10 15:15:00,72.43,72.48,72.43,72.47,9901.0,55.9501,55.9887,55.9501,55.981,9901.0
2015-06-10 15:20:00,72.48,72.51,72.48,72.51,13820.0,55.9887,56.0119,55.9887,56.0119,13820.0
2015-06-10 15:25:00,72.5,72.51,72.5,72.5,9548.0,56.0042,56.0119,56.0042,56.0042,9548.0
2015-06-10 15:30:00,72.5,72.52,72.49,72.51,38481.0,56.0042,56.0196,55.9965,56.0119,38481.0
2015-06-10 15:35:00,72.52,72.54,72.5,72.5,32973.0,56.0196,56.0351,56.0042,56.0042,32973.0
2015-06-10 15:40:00,72.51,72.58,72.5,72.56,26581.0,56.0119,56.066,56.0042,56.0505,26581.0
2015-06-10 15:45:00,72.57,72.68,72.57,72.62,69253.0,56.0583,56.1432,56.0583,56.0969,69253.0
2015-06-10 15:50:00,72.63,72.65,72.56,72.58,56281.0,56.1046,56.1201,56.0505,56.066,56281.0
2015-06-10 15:55:00,72.58,72.6,72.52,72.52,121534.0,56.066,56.0814,56.0196,56.0196,121534.0
2015-06-11 09:30:00,72.88,72.99,72.68,72.83,39699.0,56.2977,56.3827,56.1432,56.2591,39699.0
2015-06-11 09:35:00,72.68,72.78,72.55,72.55,4848.0,56.1432,56.2205,56.0428,56.0428,4848.0
2015-06-11 09:40:00,72.55,72.66,72.53,72.6,16720.0,56.0428,56.1278,56.0274,56.0814,16720.0
2015-06-11 09:45:00,72.6,72.63,72.49,72.51,21808.0,56.0814,56.1046,55.9965,56.0119,21808.0
2015-06-11 09:50:00,72.55,72.62,72.5,72.52,24570.0,56.0428,56.0969,56.0042,56.0196,24570.0
2015-06-11 09:55:00,72.51,72.66,72.5,72.56,30539.0,56.0119,56.1278,56.0042,56.0505,30539.0
2015-06-11 10:00:00,72.56,72.64,72.55,72.6,31235.0,56.0505,56.1123,56.0428,56.0814,31235.0
2015-06-11 10:05:00,72.59,72.68,72.59,72.62,16364.0,56.0737,56.1432,56.0737,56.0969,16364.0
2015-06-11 10:10:00,72.63,72.63,72.53,72.57,6778.0,56.1046,56.1046,56.0274,56.0583,6778.0
2015-06-11 10:15:00,72.61,72.61,72.56,72.58,5818.0,56.0892,56.0892,56.0505,56.066,5818.0
2015-06-11 10:20:00,72.59,72.6,72.47,72.47,8244.0,56.0737,56.0814,55.981,55.981,8244.0
2015-06-11 10:25:00,72.47,72.55,72.45,72.54,15658.0,55.981,56.0428,55.9656,56.0351,15658.0
2015-06-11 10:30:00,72.54,72.54,72.3,72.32,16530.0,56.0351,56.0351,55.8497,55.8652,16530.0
2015-06-11 10:35:00,72.34,72.34,72.17,72.24,13266.0,55.8806,55.8806,55.7493,55.8034,13266.0
2015-06-11 10:40:00,72.27,72.43,72.27,72.43,5987.0,55.8265,55.9501,55.8265,55.9501,5987.0
2015-06-11 10:45:00,72.43,72.45,72.39,72.44,6310.0,55.9501,55.9656,55.9192,55.9578,6310.0
2015-06-11 10:50:00,72.43,72.44,72.35,72.38,6173.0,55.9501,55.9578,55.8883,55.9115,6173.0
2015-06-11 10:55:00,72.39,72.42,72.34,72.38,6076.0,55.9192,55.9424,55.8806,55.9115,6076.0
2015-06-11 11:00:00,72.34,72.41,72.34,72.39,4636.0,55.8806,55.9347,55.8806,55.9192,4636.0
2015-06-11 11:05:00,72.38,72.53,72.37,72.53,5463.0,55.9115,56.0274,55.9038,56.0274,5463.0
2015-06-11 11:10:00,72.52,72.52,72.44,72.47,13698.0,56.0196,56.0196,55.9578,55.981,13698.0
2015-06-11 11:15:00,72.46,72.5,72.42,72.46,8553.0,55.9733,56.0042,55.9424,55.9733,8553.0
2015-06-11 11:20:00,72.46,72.51,72.46,72.5,8450.0,55.9733,56.0119,55.9733,56.0042,8450.0
2015-06-11 11:25:00,72.52,72.56,72.51,72.51,6302.0,56.0196,56.0505,56.0119,56.0119,6302.0
2015-06-11 11:30:00,72.52,72.53,72.48,72.5,6466.0,56.0196,56.0274,55.9887,56.0042,6466.0
2015-06-11 11:35:00,72.49,72.57,72.49,72.56,8431.0,55.9965,56.0583,55.9965,56.0505,8431.0
2015-06-11 11:40:00,72.58,72.59,72.51,72.52,10922.0,56.066,56.0737,56.0119,56.0196,10922.0
2015-06-11 11:45:00,72.51,72.59,72.5,72.57,9341.0,56.0119,56.0737,56.0042,56.0583,9341.0
2015-06-11 11:50:00,72.59,72.63,72.57,72.61,7130.0,56.0737,56.1046,56.0583,56.0892,7130.0
2015-06-11 11:55:00,72.61,72.62,72.59,72.6,7860.0,56.0892,56.0969,56.0737,56.0814,7860.0
2015-06-11 12:00:00,72.59,72.61,72.56,72.57,3300.0,56.0737,56.0892,56.0505,56.0583,3300.0
2015-06-11 12:05:00,72.59,72.64,72.56,72.59,13193.0,56.0737,56.1123,56.0505,56.0737,13193.0
2015-06-11 12:10:00,72.58,72.59,72.56,72.59,3654.0,56.066,56.0737,56.0505,56.0737,3654.0
2015-06-11 12:15:00,72.58,72.59,72.56,72.58,4054.0,56.066,56.0737,56.0505,56.066,4054.0
2015-06-11 12:20:00,72.57,72.59,72.54,72.58,5311.0,56.0583,56.0737,56.0351,56.066,5311.0
2015-06-11 12:25:00,72.58,72.61,72.58,72.61,4137.0,56.066,56.0892,56.066,56.0892,4137.0
2015-06-11 12:30:00,72.6,72.69,72.6,72.67,10996.0,56.0814,56.151,56.0814,56.1355,10996.0
2015-06-11 12:35:00,72.68,72.69,72.66,72.67,4592.0,56.1432,56.151,56.1278,56.1355,4592.0
2015-06-11 12:40:00,72.67,72.7,72.66,72.69,8300.0,56.1355,56.1587,56.1278,56.151,8300.0
2015-06-11 12:45:00,72.69,72.71,72.64,72.64,3769.0,56.151,56.1664,56.1123,56.1123,3769.0
2015-06-11 12:50:00,72.64,72.65,72.63,72.65,4197.0,56.1123,56.1201,56.1046,56.1201,4197.0
2015-06-11 12:55:00,72.65,72.65,72.62,72.63,3658.0,56.1201,56.1201,56.0969,56.1046,3658.0
2015-06-11 13:00:00,72.63,72.64,72.59,72.6,5624.0,56.1046,56.1123,56.0737,56.0814,5624.0
2015-06-11 13:05:00,72.59,72.63,72.59,72.6,20871.0,56.0737,56.1046,56.0737,56.0814,20871.0
2015-06-11 13:10:00,72.6,72.6,72.56,72.56,6108.0,56.0814,56.0814,56.0505,56.0505,6108.0
2015-06-11 13:15:00,72.57,72.61,72.57,72.6,3510.0,56.0583,56.0892,56.0583,56.0814,3510.0
2015-06-11 13:20:00,72.6,72.6,72.56,72.58,5419.0,56.0814,56.0814,56.0505,56.066,5419.0
2015-06-11 13:25:00,72.56,72.57,72.52,72.53,8735.0,56.0505,56.0583,56.0196,56.0274,8735.0
2015-06-11 13:30:00,72.53,72.57,72.5,72.54,6343.0,56.0274,56.0583,56.0042,56.0351,6343.0
2015-06-11 13:35:00,72.55,72.55,72.51,72.53,6100.0,56.0428,56.0428,56.0119,56.0274,6100.0
2015-06-11 13:40:00,72.53,72.59,72.53,72.58,11569.0,56.0274,56.0737,56.0274,56.066,11569.0
2015-06-11 13:45:00,72.58,72.72,72.55,72.69,43286.0,56.066,56.1741,56.0428,56.151,43286.0
2015-06-11 13:50:00,72.7,72.73,72.65,72.65,15054.0,56.1587,56.1819,56.1201,56.1201,15054.0
2015-06-11 13:55:00,72.66,72.7,72.63,72.68,5309.0,56.1278,56.1587,56.1046,56.1432,5309.0
2015-06-11 14:00:00,72.66,72.7,72.66,72.69,3770.0,56.1278,56.1587,56.1278,56.151,3770.0
2015-06-11 14:05:00,72.69,72.69,72.66,72.68,4915.0,56.151,56.151,56.1278,56.1432,4915.0
2015-06-11 14:10:00,72.68,72.7,72.64,72.64,7517.0,56.1432,56.1587,56.1123,56.1123,7517.0
2015-06-11 14:15:00,72.65,72.67,72.63,72.67,9848.0,56.1201,56.1355,56.1046,56.1355,9848.0
2015-06-11 14:20:00,72.66,72.67,72.62,72.62,7755.0,56.1278,56.1355,56.0969,56.0969,7755.0
2015-06-11 14:25:00,72.62,72.65,72.62,72.63,8624.0,56.0969,56.1201,56.0969,56.1046,8624.0
2015-06-11 14:30:00,72.62,72.66,72.62,72.64,9401.0,56.0969,56.1278,56.0969,56.1123,9401.0
2015-06-11 14:35:00,72.63,72.66,72.63,72.65,7564.0,56.1046,56.1278,56.1046,56.1201,7564.0
2015-06-11 14:40:00,72.65,72.67,72.63,72.66,7980.0,56.1201,56.1355,56.1046,56.1278,7980.0
2015-06-11 14:45:00,72.66,72.68,72.63,72.64,7901.0,56.1278,56.1432,56.1046,56.1123,7901.0
2015-06-11 14:50:00,72.63,72.66,72.6,72.64,16443.0,56.1046,56.1278,56.0814,56.1123,16443.0
2015-06-11 14:55:00,72.61,72.67,72.6,72.67,11647.0,56.0892,56.1355,56.0814,56.1355,11647.0
2015-06-11 15:00:00,72.67,72.7,72.66,72.69,12932.0,56.1355,56.1587,56.1278,56.151,12932.0
2015-06-11 15:05:00,72.7,72.71,72.69,72.71,6029.0,56.1587,56.1664,56.151,56.1664,6029.0
2015-06-11 15:10:00,72.7,72.73,72.7,72.73,11058.0,56.1587,56.1819,56.1587,56.1819,11058.0
2015-06-11 15:15:00,72.72,72.74,72.72,72.73,15343.0,56.1741,56.1896,56.1741,56.1819,15343.0
2015-06-11 15:20:00,72.73,72.75,72.7,72.7,24518.0,56.1819,56.1973,56.1587,56.1587,24518.0
2015-06-11 15:25:00,72.7,72.7,72.64,72.67,16665.0,56.1587,56.1587,56.1123,56.1355,16665.0
2015-06-11 15:30:00,72.67,72.69,72.66,72.67,30480.0,56.1355,56.151,56.1278,56.1355,30480.0
2015-06-11 15:35:00,72.66,72.68,72.64,72.66,30970.0,56.1278,56.1432,56.1123,56.1278,30970.0
2015-06-11 15:40:00,72.67,72.67,72.58,72.6,26537.0,56.1355,56.1355,56.066,56.0814,26537.0
2015-06-11 15:45:00,72.59,72.6,72.54,72.54,36890.0,56.0737,56.0814,56.0351,56.0351,36890.0
2015-06-11 15:50:00,72.54,72.58,72.51,72.52,52247.0,56.0351,56.066,56.0119,56.0196,52247.0
2015-06-11 15:55:00,72.52,72.59,72.49,72.58,87831.0,56.0196,56.0737,55.9965,56.066,87831.0
2015-06-12 09:30:00,72.31,72.48,72.23,72.32,31465.0,55.8574,55.9887,55.7956,55.8652,31465.0
2015-06-12 09:35:00,72.27,72.32,71.98,72.0,17488.0,55.8265,55.8652,55.6025,55.618,17488.0
2015-06-12 09:40:00,71.97,72.08,71.92,72.03,9941.0,55.5948,55.6798,55.5562,55.6411,9941.0
2015-06-12 09:45:00,72.02,72.12,72.01,72.11,24308.0,55.6334,55.7107,55.6257,55.7029,24308.0
2015-06-12 09:50:00,72.07,72.12,72.01,72.04,5484.0,55.672,55.7107,55.6257,55.6489,5484.0
2015-06-12 09:55:00,72.02,72.1,72.01,72.07,9532.0,55.6334,55.6952,55.6257,55.672,9532.0
2015-06-12 10:00:00,72.08,72.25,72.05,72.21,20570.0,55.6798,55.8111,55.6566,55.7802,20570.0
2015-06-12 10:05:00,72.23,72.23,72.04,72.04,15939.0,55.7956,55.7956,55.6489,55.6489,15939.0
2015-06-12 10:10:00,72.06,72.06,71.81,71.86,76706.0,55.6643,55.6643,55.4712,55.5098,76706.0
2015-06-12 10:15:00,71.83,71.92,71.8,71.84,16924.0,55.4866,55.5562,55.4635,55.4944,16924.0
2015-06-12 10:20:00,71.84,71.85,71.75,71.77,28714.0,55.4944,55.5021,55.4248,55.4403,28714.0
2015-06-12 10:25:00,71.77,71.81,71.75,71.79,34083.0,55.4403,55.4712,55.4248,55.4557,34083.0
2015-06-12 10:30:00,71.78,71.79,71.64,71.67,21141.0,55.448,55.4557,55.3399,55.363,21141.0
2015-06-12 10:35:00,71.66,71.7,71.51,71.7,44632.0,55.3553,55.3862,55.2394,55.3862,44632.0
2015-06-12 10:40:00,71.72,71.72,71.67,71.71,10971.0,55.4017,55.4017,55.363,55.3939,10971.0
2015-06-12 10:45:00,71.69,71.74,71.67,71.74,17037.0,55.3785,55.4171,55.363,55.4171,17037.0
2015-06-12 10:50:00,71.74,71.75,71.68,71.75,17096.0,55.4171,55.4248,55.3708,55.4248,17096.0
2015-06-12 10:55:00,71.75,71.76,71.63,71.67,15362.0,55.4248,55.4326,55.3321,55.363,15362.0
2015-06-12 11:00:00,71.67,71.7,71.64,71.68,5048.0,55.363,55.3862,55.3399,55.3708,5048.0
2015-06-12 11:05:00,71.68,71.76,71.68,71.76,12518.0,55.3708,55.4326,55.3708,55.4326,12518.0
2015-06-12 11:10:00,71.76,71.9,71.7,71.88,15321.0,55.4326,55.5407,55.3862,55.5253,15321.0
2015-06-12 11:15:00,71.89,71.9,71.86,71.89,22128.0,55.533,55.5407,55.5098,55.533,22128.0
2015-06-12 11:20:00,71.9,71.9,71.83,71.85,34544.0,55.5407,55.5407,55.4866,55.5021,34544.0
2015-06-12 11:25:00,71.86,71.92,71.85,71.9,26385.0,55.5098,55.5562,55.5021,55.5407,26385.0
2015-06-12 11:30:00,71.9,71.9,71.77,71.79,24137.0,55.5407,55.5407,55.4403,55.4557,24137.0
2015-06-12 11:35:00,71.8,71.81,71.75,71.76,9576.0,55.4635,55.4712,55.4248,55.4326,9576.0
2015-06-12 11:40:00,71.77,71.79,71.72,71.74,9901.0,55.4403,55.4557,55.4017,55.4171,9901.0
2015-06-12 11:45:00,71.73,71.73,71.68,71.71,13490.0,55.4094,55.4094,55.3708,55.3939,13490.0
2015-06-12 11:50:00,71.71,71.73,71.7,71.72,5925.0,55.3939,55.4094,55.3862,55.4017,5925.0
2015-06-12 11:55:00,71.72,71.73,71.68,71.73,12248.0,55.4017,55.4094,55.3708,55.4094,12248.0
2015-06-12 12:00:00,71.72,71.74,71.69,71.71,8234.0,55.4017,55.4171,55.3785,55.3939,8234.0
2015-06-12 12:05:00,71.72,71.73,71.69,71.71,8574.0,55.4017,55.4094,55.3785,55.3939,8574.0
2015-06-12 12:10:00,71.7,71.72,71.68,71.7,10515.0,55.3862,55.4017,55.3708,55.3862,10515.0
2015-06-12 12:15:00,71.7,71.71,71.68,71.69,9342.0,55.3862,55.3939,55.3708,55.3785,9342.0
2015-06-12 12:20:00,71.68,71.69,71.66,71.69,4185.0,55.3708,55.3785,55.3553,55.3785,4185.0
2015-06-12 12:25:00,71.69,71.73,71.67,71.7,7019.0,55.3785,55.4094,55.363,55.3862,7019.0
2015-06-12 12:30:00,71.68,71.69,71.65,71.65,5417.0,55.3708,55.3785,55.3476,55.3476,5417.0
2015-06-12 12:35:00,71.66,71.7,71.63,71.63,10191.0,55.3553,55.3862,55.3321,55.3321,10191.0
2015-06-12 12:40:00,71.63,71.64,71.59,71.62,14671.0,55.3321,55.3399,55.3012,55.3244,14671.0
2015-06-12 12:45:00,71.61,71.63,71.59,71.62,13743.0,55.3167,55.3321,55.3012,55.3244,13743.0
2015-06-12 12:50:00,71.62,71.63,71.6,71.62,8826.0,55.3244,55.3321,55.309,55.3244,8826.0
2015-06-12 12:55:00,71.62,71.62,71.59,71.61,10643.0,55.3244,55.3244,55.3012,55.3167,10643.0
2015-06-12 13:00:00,71.6,71.67,71.6,71.67,11201.0,55.309,55.363,55.309,55.363,11201.0
2015-06-12 13:05:00,71.66,71.7,71.65,71.68,11494.0,55.3553,55.3862,55.3476,55.3708,11494.0
2015-06-12 13:10:00,71.68,71.74,71.67,71.74,10371.0,55.3708,55.4171,55.363,55.4171,10371.0
2015-06-12 13:15:00,71.75,71.83,71.75,71.81,39956.0,55.4248,55.4866,55.4248,55.4712,39956.0
2015-06-12 13:20:00,71.81,71.85,71.77,71.83,7784.0,55.4712,55.5021,55.4403,55.4866,7784.0
2015-06-12 13:25:00,71.84,71.84,71.8,71.84,8821.0,55.4944,55.4944,55.4635,55.4944,8821.0
2015-06-12 13:30:00,71.84,71.91,71.84,71.87,10957.0,55.4944,55.5484,55.4944,55.5175,10957.0
2015-06-12 13:35:00,71.84,71.92,71.84,71.89,39103.0,55.4944,55.5562,55.4944,55.533,39103.0
2015-06-12 13:40:00,71.88,71.88,71.81,71.83,9161.0,55.5253,55.5253,55.4712,55.4866,9161.0
2015-06-12 13:45:00,71.79,71.81,71.77,71.78,6228.0,55.4557,55.4712,55.4403,55.448,6228.0
2015-06-12 13:50:00,71.78,71.79,71.76,71.76,5632.0,55.448,55.4557,55.4326,55.4326,5632.0
2015-06-12 13:55:00,71.76,71.77,71.75,71.76,7357.0,55.4326,55.4403,55.4248,55.4326,7357.0
2015-06-12 14:00:00,71.77,71.77,71.74,71.75,10837.0,55.4403,55.4403,55.4171,55.4248,10837.0
2015-06-12 14:05:00,71.75,71.75,71.71,71.71,7481.0,55.4248,55.4248,55.3939,55.3939,7481.0
2015-06-12 14:10:00,71.71,71.75,71.7,71.72,9246.0,55.3939,55.4248,55.3862,55.4017,9246.0
2015-06-12 14:15:00,71.72,71.74,71.71,71.73,3080.0,55.4017,55.4171,55.3939,55.4094,3080.0
2015-06-12 14:20:00,71.73,71.74,71.72,71.74,5650.0,55.4094,55.4171,55.4017,55.4171,5650.0
2015-06-12 14:25:00,71.73,71.74,71.71,71.73,11365.0,55.4094,55.4171,55.3939,55.4094,11365.0
2015-06-12 14:30:00,71.73,71.73,71.67,71.69,23500.0,55.4094,55.4094,55.363,55.3785,23500.0
2015-06-12 14:35:00,71.69,71.71,71.68,71.7,14224.0,55.3785,55.3939,55.3708,55.3862,14224.0
2015-06-12 14:40:00,71.7,71.74,71.7,71.72,15063.0,55.3862,55.4171,55.3862,55.4017,15063.0
2015-06-12 14:45:00,71.72,71.76,71.72,71.74,17607.0,55.4017,55.4326,55.4017,55.4171,17607.0
2015-06-12 14:50:00,71.75,71.8,71.74,71.77,10655.0,55.4248,55.4635,55.4171,55.4403,10655.0
2015-06-12 14:55:00,71.77,71.8,71.68,71.69,20831.0,55.4403,55.4635,55.3708,55.3785,20831.0
2015-06-12 15:00:00,71.68,71.74,71.66,71.73,19588.0,55.3708,55.4171,55.3553,55.4094,19588.0
2015-06-12 15:05:00,71.73,71.73,71.67,71.69,18022.0,55.4094,55.4094,55.363,55.3785,18022.0
2015-06-12 15:10:00,71.69,71.7,71.67,71.69,21981.0,55.3785,55.3862,55.363,55.3785,21981.0
2015-06-12 15:15:00,71.69,71.7,71.66,71.69,32184.0,55.3785,55.3862,55.3553,55.3785,32184.0
2015-06-12 15:20:00,71.7,71.79,71.7,71.78,16696.0,55.3862,55.4557,55.3862,55.448,16696.0
2015-06-12 15:25:00,71.77,71.8,71.76,71.78,19577.0,55.4403,55.4635,55.4326,55.448,19577.0
2015-06-12 15:30:00,71.79,71.83,71.78,71.81,53988.0,55.4557,55.4866,55.448,55.4712,53988.0
2015-06-12 15:35:00,71.81,71.83,71.74,71.75,32135.0,55.4712,55.4866,55.4171,55.4248,32135.0
2015-06-12 15:40:00,71.75,71.8,71.72,71.8,22779.0,55.4248,55.4635,55.4017,55.4635,22779.0
2015-06-12 15:45:00,71.79,71.89,71.79,71.87,63266.0,55.4557,55.533,55.4557,55.5175,63266.0
2015-06-12 15:50:00,71.87,71.92,71.87,71.91,46603.0,55.5175,55.5562,55.5175,55.5484,46603.0
2015-06-12 15:55:00,71.91,71.94,71.86,71.86,86943.0,55.5484,55.5716,55.5098,55.5098,86943.0
2015-06-15 09:30:00,71.33,71.33,71.0,71.05,59733.0,55.1004,55.1004,54.8455,54.8841,59733.0
2015-06-15 09:35:00,71.04,71.04,70.82,70.89,15631.0,54.8764,54.8764,54.7064,54.7605,15631.0
2015-06-15 09:40:00,70.87,70.9,70.76,70.83,20665.0,54.7451,54.7682,54.6601,54.7142,20665.0
2015-06-15 09:45:00,70.84,70.9,70.73,70.81,29437.0,54.7219,54.7682,54.6369,54.6987,29437.0
2015-06-15 09:50:00,70.79,70.79,70.53,70.62,24753.0,54.6833,54.6833,54.4824,54.5519,24753.0
2015-06-15 09:55:00,70.66,70.82,70.66,70.8,9944.0,54.5828,54.7064,54.5828,54.691,9944.0
2015-06-15 10:00:00,70.79,70.92,70.74,70.89,7584.0,54.6833,54.7837,54.6446,54.7605,7584.0
2015-06-15 10:05:00,70.9,70.92,70.82,70.87,8431.0,54.7682,54.7837,54.7064,54.7451,8431.0
2015-06-15 10:10:00,70.85,70.91,70.76,70.91,8040.0,54.7296,54.776,54.6601,54.776,8040.0
2015-06-15 10:15:00,70.91,70.94,70.85,70.86,14983.0,54.776,54.7991,54.7296,54.7373,14983.0
2015-06-15 10:20:00,70.86,70.91,70.81,70.82,15832.0,54.7373,54.776,54.6987,54.7064,15832.0
2015-06-15 10:25:00,70.83,70.96,70.81,70.93,12168.0,54.7142,54.8146,54.6987,54.7914,12168.0
2015-06-15 10:30:00,70.93,70.93,70.84,70.93,10271.0,54.7914,54.7914,54.7219,54.7914,10271.0
2015-06-15 10:35:00,70.93,71.02,70.92,71.02,18350.0,54.7914,54.8609,54.7837,54.8609,18350.0
2015-06-15 10:40:00,71.02,71.02,70.86,70.9,12231.0,54.8609,54.8609,54.7373,54.7682,12231.0
2015-06-15 10:45:00,70.89,70.96,70.85,70.89,17443.0,54.7605,54.8146,54.7296,54.7605,17443.0
2015-06-15 10:50:00,70.86,70.92,70.83,70.92,18562.0,54.7373,54.7837,54.7142,54.7837,18562.0
2015-06-15 10:55:00,70.91,70.94,70.9,70.92,5787.0,54.776,54.7991,54.7682,54.7837,5787.0
2015-06-15 11:00:00,70.92,71.12,70.92,71.05,42766.0,54.7837,54.9382,54.7837,54.8841,42766.0
2015-06-15 11:05:00,71.06,71.12,71.02,71.12,7712.0,54.8918,54.9382,54.8609,54.9382,7712.0
2015-06-15 11:10:00,71.12,71.26,71.11,71.2,46980.0,54.9382,55.0463,54.9305,55.0,46980.0
2015-06-15 11:15:00,71.19,71.25,71.17,71.2,26119.0,54.9923,55.0386,54.9768,55.0,26119.0
2015-06-15 11:20:00,71.2,71.2,70.97,70.99,8519.0,55.0,55.0,54.8223,54.8378,8519.0
2015-06-15 11:25:00,70.95,70.99,70.9,70.93,14759.0,54.8069,54.8378,54.7682,54.7914,14759.0
2015-06-15 11:30:00,70.9,70.96,70.88,70.88,8000.0,54.7682,54.8146,54.7528,54.7528,8000.0
2015-06-15 11:35:00,70.89,71.01,70.88,70.97,32451.0,54.7605,54.8532,54.7528,54.8223,32451.0
2015-06-15 11:40:00,70.97,71.09,70.97,71.07,7147.0,54.8223,54.915,54.8223,54.8996,7147.0
2015-06-15 11:45:00,71.04,71.05,70.98,71.02,6244.0,54.8764,54.8841,54.83,54.8609,6244.0
2015-06-15 11:50:00,71.02,71.14,71.02,71.06,15460.0,54.8609,54.9536,54.8609,54.8918,15460.0
2015-06-15 11:55:00,71.04,71.05,70.95,70.98,7074.0,54.8764,54.8841,54.8069,54.83,7074.0
2015-06-15 12:00:00,70.96,70.96,70.91,70.96,7291.0,54.8146,54.8146,54.776,54.8146,7291.0
2015-06-15 12:05:00,70.96,70.99,70.95,70.96,5203.0,54.8146,54.8378,54.8069,54.8146,5203.0
2015-06-15 12:10:00,70.96,70.96,70.92,70.95,7285.0,54.8146,54.8146,54.7837,54.8069,7285.0
2015-06-15 12:15:00,70.95,70.96,70.92,70.93,4716.0,54.8069,54.8146,54.7837,54.7914,4716.0
2015-06-15 12:20:00,70.94,70.95,70.89,70.94,13603.0,54.7991,54.8069,54.7605,54.7991,13603.0
2015-06-15 12:25:00,70.95,70.95,70.86,70.9,16035.0,54.8069,54.8069,54.7373,54.7682,16035.0
2015-06-15 12:30:00,70.9,70.92,70.87,70.87,10135.0,54.7682,54.7837,54.7451,54.7451,10135.0
2015-06-15 12:35:00,70.87,70.89,70.86,70.89,5223.0,54.7451,54.7605,54.7373,54.7605,5223.0
2015-06-15 12:40:00,70.88,70.89,70.86,70.86,11161.0,54.7528,54.7605,54.7373,54.7373,11161.0
2015-06-15 12:45:00,70.88,70.96,70.87,70.96,19960.0,54.7528,54.8146,54.7451,54.8146,19960.0
2015-06-15 12:50:00,70.95,70.99,70.95,70.98,7517.0,54.8069,54.8378,54.8069,54.83,7517.0
2015-06-15 12:55:00,70.99,70.99,70.94,70.96,7102.0,54.8378,54.8378,54.7991,54.8146,7102.0
2015-06-15 13:00:00,70.94,70.96,70.93,70.93,5128.0,54.7991,54.8146,54.7914,54.7914,5128.0
2015-06-15 13:05:00,70.94,70.94,70.89,70.91,6312.0,54.7991,54.7991,54.7605,54.776,6312.0
2015-06-15 13:10:00,70.91,70.93,70.89,70.93,5068.0,54.776,54.7914,54.7605,54.7914,5068.0
2015-06-15 13:15:00,70.93,70.98,70.93,70.96,6742.0,54.7914,54.83,54.7914,54.8146,6742.0
2015-06-15 13:20:00,70.96,70.96,70.88,70.89,3899.0,54.8146,54.8146,54.7528,54.7605,3899.0
2015-06-15 13:25:00,70.88,70.88,70.84,70.85,6870.0,54.7528,54.7528,54.7219,54.7296,6870.0
2015-06-15 13:30:00,70.85,70.86,70.82,70.85,10145.0,54.7296,54.7373,54.7064,54.7296,10145.0
2015-06-15 13:35:00,70.85,70.85,70.81,70.82,11976.0,54.7296,54.7296,54.6987,54.7064,11976.0
2015-06-15 13:40:00,70.81,70.81,70.73,70.75,16849.0,54.6987,54.6987,54.6369,54.6524,16849.0
2015-06-15 13:45:00,70.74,70.75,70.71,70.72,8763.0,54.6446,54.6524,54.6215,54.6292,8763.0
2015-06-15 13:50:00,70.72,70.9,70.69,70.75,49776.0,54.6292,54.7682,54.606,54.6524,49776.0
2015-06-15 13:55:00,70.75,70.76,70.7,70.75,8936.0,54.6524,54.6601,54.6137,54.6524,8936.0
2015-06-15 14:00:00,70.75,70.77,70.7,70.77,9409.0,54.6524,54.6678,54.6137,54.6678,9409.0
2015-06-15 14:05:00,70.76,70.78,70.72,70.73,8150.0,54.6601,54.6755,54.6292,54.6369,8150.0
2015-06-15 14:10:00,70.73,70.8,70.72,70.8,9244.0,54.6369,54.691,54.6292,54.691,9244.0
2015-06-15 14:15:00,70.8,70.87,70.8,70.85,7409.0,54.691,54.7451,54.691,54.7296,7409.0
2015-06-15 14:20:00,70.85,70.86,70.8,70.8,11415.0,54.7296,54.7373,54.691,54.691,11415.0
2015-06-15 14:25:00,70.8,70.81,70.78,70.79,18387.0,54.691,54.6987,54.6755,54.6833,18387.0
2015-06-15 14:30:00,70.79,70.8,70.77,70.77,7298.0,54.6833,54.691,54.6678,54.6678,7298.0
2015-06-15 14:35:00,70.76,70.83,70.75,70.83,16135.0,54.6601,54.7142,54.6524,54.7142,16135.0
2015-06-15 14:40:00,70.83,70.83,70.78,70.78,8348.0,54.7142,54.7142,54.6755,54.6755,8348.0
2015-06-15 14:45:00,70.78,70.85,70.77,70.85,10935.0,54.6755,54.7296,54.6678,54.7296,10935.0
2015-06-15 14:50:00,70.84,70.84,70.75,70.77,14493.0,54.7219,54.7219,54.6524,54.6678,14493.0
2015-06-15 14:55:00,70.77,70.77,70.71,70.75,10927.0,54.6678,54.6678,54.6215,54.6524,10927.0
2015-06-15 15:00:00,70.75,70.77,70.7,70.74,30205.0,54.6524,54.6678,54.6137,54.6446,30205.0
2015-06-15 15:05:00,70.73,70.8,70.71,70.77,21425.0,54.6369,54.691,54.6215,54.6678,21425.0
2015-06-15 15:10:00,70.77,70.82,70.73,70.79,15468.0,54.6678,54.7064,54.6369,54.6833,15468.0
2015-06-15 15:15:00,70.79,70.81,70.76,70.78,15175.0,54.6833,54.6987,54.6601,54.6755,15175.0
2015-06-15 15:20:00,70.77,70.85,70.76,70.8,19705.0,54.6678,54.7296,54.6601,54.691,19705.0
2015-06-15 15:25:00,70.81,70.87,70.78,70.86,18427.0,54.6987,54.7451,54.6755,54.7373,18427.0
2015-06-15 15:30:00,70.87,70.89,70.85,70.89,21290.0,54.7451,54.7605,54.7296,54.7605,21290.0
2015-06-15 15:35:00,70.89,70.91,70.88,70.91,28103.0,54.7605,54.776,54.7528,54.776,28103.0
2015-06-15 15:40:00,70.9,71.02,70.9,70.98,49581.0,54.7682,54.8609,54.7682,54.83,49581.0
2015-06-15 15:45:00,70.98,71.01,70.95,70.98,35826.0,54.83,54.8532,54.8069,54.83,35826.0
2015-06-15 15:50:00,70.98,70.98,70.95,70.96,40232.0,54.83,54.83,54.8069,54.8146,40232.0
2015-06-15 15:55:00,70.95,70.96,70.89,70.91,143774.0,54.8069,54.8146,54.7605,54.776,143774.0
2015-06-16 09:30:00,70.62,70.81,70.41,70.49,105210.0,54.5519,54.6987,54.3897,54.4515,105210.0
2015-06-16 09:35:00,70.52,70.82,70.46,70.74,45270.0,54.4747,54.7064,54.4284,54.6446,45270.0
2015-06-16 09:40:00,70.72,70.75,70.48,70.57,29224.0,54.6292,54.6524,54.4438,54.5133,29224.0
2015-06-16 09:45:00,70.55,70.62,70.41,70.43,38512.0,54.4979,54.5519,54.3897,54.4052,38512.0
2015-06-16 09:50:00,70.43,70.5,70.32,70.34,41201.0,54.4052,54.4593,54.3202,54.3357,41201.0
2015-06-16 09:55:00,70.33,70.37,70.18,70.18,49973.0,54.3279,54.3588,54.2121,54.2121,49973.0
2015-06-16 10:00:00,70.19,70.31,70.19,70.27,41703.0,54.2198,54.3125,54.2198,54.2816,41703.0
2015-06-16 10:05:00,70.26,70.31,70.2,70.22,32403.0,54.2739,54.3125,54.2275,54.243,32403.0
2015-06-16 10:10:00,70.23,70.23,69.96,70.02,76843.0,54.2507,54.2507,54.0421,54.0885,76843.0
2015-06-16 10:15:00,70.03,70.27,70.03,70.27,48081.0,54.0962,54.2816,54.0962,54.2816,48081.0
2015-06-16 10:20:00,70.25,70.31,70.2,70.31,29634.0,54.2661,54.3125,54.2275,54.3125,29634.0
2015-06-16 10:25:00,70.33,70.34,70.23,70.31,9432.0,54.3279,54.3357,54.2507,54.3125,9432.0
2015-06-16 10:30:00,70.28,70.29,70.17,70.18,25372.0,54.2893,54.297,54.2043,54.2121,25372.0
2015-06-16 10:35:00,70.18,70.19,70.11,70.12,24347.0,54.2121,54.2198,54.158,54.1657,24347.0
2015-06-16 10:40:00,70.13,70.24,70.12,70.23,20089.0,54.1734,54.2584,54.1657,54.2507,20089.0
2015-06-16 10:45:00,70.23,70.27,70.19,70.2,29557.0,54.2507,54.2816,54.2198,54.2275,29557.0
2015-06-16 10:50:00,70.2,70.2,70.11,70.11,19482.0,54.2275,54.2275,54.158,54.158,19482.0
2015-06-16 10:55:00,70.11,70.14,70.1,70.13,28073.0,54.158,54.1812,54.1503,54.1734,28073.0
2015-06-16 11:00:00,70.13,70.15,70.1,70.1,21524.0,54.1734,54.1889,54.1503,54.1503,21524.0
2015-06-16 11:05:00,70.11,70.2,70.1,70.17,42629.0,54.158,54.2275,54.1503,54.2043,42629.0
2015-06-16 11:10:00,70.17,70.35,70.17,70.34,31233.0,54.2043,54.3434,54.2043,54.3357,31233.0
2015-06-16 11:15:00,70.35,70.36,70.29,70.31,14918.0,54.3434,54.3511,54.297,54.3125,14918.0
2015-06-16 11:20:00,70.3,70.34,70.27,70.29,10953.0,54.3048,54.3357,54.2816,54.297,10953.0
2015-06-16 11:25:00,70.3,70.32,70.26,70.28,13091.0,54.3048,54.3202,54.2739,54.2893,13091.0
2015-06-16 11:30:00,70.27,70.33,70.27,70.33,7233.0,54.2816,54.3279,54.2816,54.3279,7233.0
2015-06-16 11:35:00,70.33,70.34,70.3,70.34,17825.0,54.3279,54.3357,54.3048,54.3357,17825.0
2015-06-16 11:40:00,70.34,70.35,70.3,70.3,12294.0,54.3357,54.3434,54.3048,54.3048,12294.0
2015-06-16 11:45:00,70.3,70.32,70.27,70.32,10712.0,54.3048,54.3202,54.2816,54.3202,10712.0
2015-06-16 11:50:00,70.32,70.32,70.25,70.26,13220.0,54.3202,54.3202,54.2661,54.2739,13220.0
2015-06-16 11:55:00,70.26,70.27,70.23,70.25,19016.0,54.2739,54.2816,54.2507,54.2661,19016.0
2015-06-16 12:00:00,70.25,70.26,70.21,70.24,13478.0,54.2661,54.2739,54.2352,54.2584,13478.0
2015-06-16 12:05:00,70.23,70.3,70.23,70.24,8728.0,54.2507,54.3048,54.2507,54.2584,8728.0
2015-06-16 12:10:00,70.25,70.25,70.23,70.24,12968.0,54.2661,54.2661,54.2507,54.2584,12968.0
2015-06-16 12:15:00,70.23,70.28,70.23,70.28,10226.0,54.2507,54.2893,54.2507,54.2893,10226.0
2015-06-16 12:20:00,70.27,70.27,70.24,70.26,9180.0,54.2816,54.2816,54.2584,54.2739,9180.0
2015-06-16 12:25:00,70.26,70.26,70.21,70.23,7583.0,54.2739,54.2739,54.2352,54.2507,7583.0
2015-06-16 12:30:00,70.23,70.32,70.22,70.3,19530.0,54.2507,54.3202,54.243,54.3048,19530.0
2015-06-16 12:35:00,70.31,70.33,70.3,70.3,8688.0,54.3125,54.3279,54.3048,54.3048,8688.0
2015-06-16 12:40:00,70.3,70.32,70.27,70.27,13958.0,54.3048,54.3202,54.2816,54.2816,13958.0
2015-06-16 12:45:00,70.28,70.28,70.24,70.25,22909.0,54.2893,54.2893,54.2584,54.2661,22909.0
2015-06-16 12:50:00,70.25,70.32,70.24,70.3,9876.0,54.2661,54.3202,54.2584,54.3048,9876.0
2015-06-16 12:55:00,70.3,70.35,70.29,70.34,7018.0,54.3048,54.3434,54.297,54.3357,7018.0
2015-06-16 13:00:00,70.35,70.37,70.35,70.36,10163.0,54.3434,54.3588,54.3434,54.3511,10163.0
2015-06-16 13:05:00,70.35,70.36,70.34,70.35,7524.0,54.3434,54.3511,54.3357,54.3434,7524.0
2015-06-16 13:10:00,70.35,70.39,70.31,70.37,11008.0,54.3434,54.3743,54.3125,54.3588,11008.0
2015-06-16 13:15:00,70.37,70.39,70.35,70.36,5950.0,54.3588,54.3743,54.3434,54.3511,5950.0
2015-06-16 13:20:00,70.35,70.42,70.35,70.42,9852.0,54.3434,54.3975,54.3434,54.3975,9852.0
2015-06-16 13:25:00,70.42,70.47,70.41,70.43,6726.0,54.3975,54.4361,54.3897,54.4052,6726.0
2015-06-16 13:30:00,70.43,70.49,70.43,70.45,10058.0,54.4052,54.4515,54.4052,54.4206,10058.0
2015-06-16 13:35:00,70.45,70.48,70.4,70.41,8587.0,54.4206,54.4438,54.382,54.3897,8587.0
2015-06-16 13:40:00,70.41,70.44,70.4,70.41,6273.0,54.3897,54.4129,54.382,54.3897,6273.0
2015-06-16 13:45:00,70.41,70.44,70.4,70.43,35837.0,54.3897,54.4129,54.382,54.4052,35837.0
2015-06-16 13:50:00,70.42,70.43,70.41,70.41,7826.0,54.3975,54.4052,54.3897,54.3897,7826.0
2015-06-16 13:55:00,70.41,70.42,70.39,70.39,25038.0,54.3897,54.3975,54.3743,54.3743,25038.0
2015-06-16 14:00:00,70.39,70.4,70.37,70.4,22581.0,54.3743,54.382,54.3588,54.382,22581.0
2015-06-16 14:05:00,70.4,70.46,70.39,70.46,13317.0,54.382,54.4284,54.3743,54.4284,13317.0
2015-06-16 14:10:00,70.46,70.46,70.36,70.37,23854.0,54.4284,54.4284,54.3511,54.3588,23854.0
2015-06-16 14:15:00,70.38,70.38,70.31,70.32,19771.0,54.3666,54.3666,54.3125,54.3202,19771.0
2015-06-16 14:20:00,70.32,70.36,70.31,70.33,23508.0,54.3202,54.3511,54.3125,54.3279,23508.0
2015-06-16 14:25:00,70.33,70.34,70.25,70.27,35454.0,54.3279,54.3357,54.2661,54.2816,35454.0
2015-06-16 14:30:00,70.27,70.35,70.27,70.35,17846.0,54.2816,54.3434,54.2816,54.3434,17846.0
2015-06-16 14:35:00,70.35,70.36,70.3,70.31,13589.0,54.3434,54.3511,54.3048,54.3125,13589.0
2015-06-16 14:40:00,70.31,70.32,70.24,70.25,14664.0,54.3125,54.3202,54.2584,54.2661,14664.0
2015-06-16 14:45:00,70.24,70.28,70.24,70.26,18219.0,54.2584,54.2893,54.2584,54.2739,18219.0
2015-06-16 14:50:00,70.26,70.35,70.25,70.34,17710.0,54.2739,54.3434,54.2661,54.3357,17710.0
2015-06-16 14:55:00,70.34,70.36,70.33,70.33,21479.0,54.3357,54.3511,54.3279,54.3279,21479.0
2015-06-16 15:00:00,70.34,70.39,70.33,70.39,27420.0,54.3357,54.3743,54.3279,54.3743,27420.0
2015-06-16 15:05:00,70.39,70.4,70.34,70.36,15176.0,54.3743,54.382,54.3357,54.3511,15176.0
2015-06-16 15:10:00,70.35,70.39,70.34,70.34,19340.0,54.3434,54.3743,54.3357,54.3357,19340.0
2015-06-16 15:15:00,70.33,70.35,70.33,70.34,15250.0,54.3279,54.3434,54.3279,54.3357,15250.0
2015-06-16 15:20:00,70.34,70.4,70.34,70.4,31727.0,54.3357,54.382,54.3357,54.382,31727.0
2015-06-16 15:25:00,70.4,70.4,70.38,70.4,28963.0,54.382,54.382,54.3666,54.382,28963.0
2015-06-16 15:30:00,70.4,70.4,70.38,70.39,28978.0,54.382,54.382,54.3666,54.3743,28978.0
2015-06-16 15:35:00,70.39,70.4,70.38,70.39,21714.0,54.3743,54.382,54.3666,54.3743,21714.0
2015-06-16 15:40:00,70.38,70.39,70.31,70.32,33774.0,54.3666,54.3743,54.3125,54.3202,33774.0
2015-06-16 15:45:00,70.31,70.41,70.31,70.37,62709.0,54.3125,54.3897,54.3125,54.3588,62709.0
2015-06-16 15:50:00,70.37,70.4,70.37,70.39,30999.0,54.3588,54.382,54.3588,54.3743,30999.0
2015-06-16 15:55:00,70.4,70.44,70.38,70.42,123089.0,54.382,54.4129,54.3666,54.3975,123089.0
2015-06-17 09:30:00,70.63,70.69,70.5,70.61,34451.0,54.5597,54.606,54.4593,54.5442,34451.0
2015-06-17 09:35:00,70.61,70.68,70.57,70.61,9817.0,54.5442,54.5983,54.5133,54.5442,9817.0
2015-06-17 09:40:00,70.59,70.6,70.48,70.55,13109.0,54.5288,54.5365,54.4438,54.4979,13109.0
2015-06-17 09:45:00,70.55,70.6,70.46,70.47,24858.0,54.4979,54.5365,54.4284,54.4361,24858.0
2015-06-17 09:50:00,70.5,70.54,70.48,70.48,23256.0,54.4593,54.4902,54.4438,54.4438,23256.0
2015-06-17 09:55:00,70.48,70.5,70.38,70.39,15804.0,54.4438,54.4593,54.3666,54.3743,15804.0
2015-06-17 10:00:00,70.41,70.48,70.39,70.44,17961.0,54.3897,54.4438,54.3743,54.4129,17961.0
2015-06-17 10:05:00,70.44,70.44,70.36,70.44,25269.0,54.4129,54.4129,54.3511,54.4129,25269.0
2015-06-17 10:10:00,70.44,70.5,70.43,70.5,20679.0,54.4129,54.4593,54.4052,54.4593,20679.0
2015-06-17 10:15:00,70.49,70.5,70.47,70.49,29068.0,54.4515,54.4593,54.4361,54.4515,29068.0
2015-06-17 10:20:00,70.5,70.53,70.44,70.45,38859.0,54.4593,54.4824,54.4129,54.4206,38859.0
2015-06-17 10:25:00,70.44,70.54,70.44,70.51,16010.0,54.4129,54.4902,54.4129,54.467,16010.0
2015-06-17 10:30:00,70.51,70.51,70.48,70.51,8485.0,54.467,54.467,54.4438,54.467,8485.0
2015-06-17 10:35:00,70.51,70.55,70.5,70.51,18437.0,54.467,54.4979,54.4593,54.467,18437.0
2015-06-17 10:40:00,70.49,70.49,70.45,70.47,17070.0,54.4515,54.4515,54.4206,54.4361,17070.0
2015-06-17 10:45:00,70.48,70.5,70.39,70.48,15250.0,54.4438,54.4593,54.3743,54.4438,15250.0
2015-06-17 10:50:00,70.48,70.57,70.42,70.47,28500.0,54.4438,54.5133,54.3975,54.4361,28500.0
2015-06-17 10:55:00,70.47,70.54,70.47,70.52,5200.0,54.4361,54.4902,54.4361,54.4747,5200.0
2015-06-17 11:00:00,70.53,70.53,70.46,70.46,14251.0,54.4824,54.4824,54.4284,54.4284,14251.0
2015-06-17 11:05:00,70.44,70.44,70.39,70.4,9629.0,54.4129,54.4129,54.3743,54.382,9629.0
2015-06-17 11:10:00,70.4,70.43,70.38,70.41,13181.0,54.382,54.4052,54.3666,54.3897,13181.0
2015-06-17 11:15:00,70.42,70.43,70.39,70.39,6827.0,54.3975,54.4052,54.3743,54.3743,6827.0
2015-06-17 11:20:00,70.38,70.38,70.3,70.35,11419.0,54.3666,54.3666,54.3048,54.3434,11419.0
2015-06-17 11:25:00,70.34,70.37,70.3,70.34,16723.0,54.3357,54.3588,54.3048,54.3357,16723.0
2015-06-17 11:30:00,70.33,70.33,70.28,70.28,12618.0,54.3279,54.3279,54.2893,54.2893,12618.0
2015-06-17 11:35:00,70.3,70.31,70.25,70.25,9275.0,54.3048,54.3125,54.2661,54.2661,9275.0
2015-06-17 11:40:00,70.26,70.27,70.18,70.18,12588.0,54.2739,54.2816,54.2121,54.2121,12588.0
2015-06-17 11:45:00,70.2,70.22,70.17,70.19,9765.0,54.2275,54.243,54.2043,54.2198,9765.0
2015-06-17 11:50:00,70.2,70.33,70.2,70.33,27990.0,54.2275,54.3279,54.2275,54.3279,27990.0
2015-06-17 11:55:00,70.32,70.32,70.26,70.27,12229.0,54.3202,54.3202,54.2739,54.2816,12229.0
2015-06-17 12:00:00,70.26,70.27,70.24,70.24,11236.0,54.2739,54.2816,54.2584,54.2584,11236.0
2015-06-17 12:05:00,70.25,70.25,70.14,70.2,22125.0,54.2661,54.2661,54.1812,54.2275,22125.0
2015-06-17 12:10:00,70.2,70.22,70.14,70.15,9180.0,54.2275,54.243,54.1812,54.1889,9180.0
2015-06-17 12:15:00,70.15,70.15,70.09,70.11,13793.0,54.1889,54.1889,54.1425,54.158,13793.0
2015-06-17 12:20:00,70.09,70.14,70.07,70.14,21250.0,54.1425,54.1812,54.1271,54.1812,21250.0
2015-06-17 12:25:00,70.13,70.18,70.1,70.18,9255.0,54.1734,54.2121,54.1503,54.2121,9255.0
2015-06-17 12:30:00,70.18,70.18,70.15,70.16,8426.0,54.2121,54.2121,54.1889,54.1966,8426.0
2015-06-17 12:35:00,70.17,70.19,70.15,70.16,15292.0,54.2043,54.2198,54.1889,54.1966,15292.0
2015-06-17 12:40:00,70.15,70.19,70.06,70.07,25546.0,54.1889,54.2198,54.1194,54.1271,25546.0
2015-06-17 12:45:00,70.08,70.12,70.07,70.08,13688.0,54.1348,54.1657,54.1271,54.1348,13688.0
2015-06-17 12:50:00,70.08,70.09,69.98,69.99,27686.0,54.1348,54.1425,54.0576,54.0653,27686.0
2015-06-17 12:55:00,70.0,70.01,69.94,69.95,19335.0,54.073,54.0807,54.0267,54.0344,19335.0
2015-06-17 13:00:00,69.95,69.96,69.92,69.96,36203.0,54.0344,54.0421,54.0112,54.0421,36203.0
2015-06-17 13:05:00,69.96,69.96,69.9,69.91,21628.0,54.0421,54.0421,53.9958,54.0035,21628.0
2015-06-17 13:10:00,69.91,70.01,69.91,69.97,29136.0,54.0035,54.0807,54.0035,54.0498,29136.0
2015-06-17 13:15:00,69.95,69.97,69.9,69.91,24241.0,54.0344,54.0498,53.9958,54.0035,24241.0
2015-06-17 13:20:00,69.91,69.92,69.9,69.91,12944.0,54.0035,54.0112,53.9958,54.0035,12944.0
2015-06-17 13:25:00,69.91,69.93,69.89,69.9,22028.0,54.0035,54.0189,53.988,53.9958,22028.0
2015-06-17 13:30:00,69.89,70.0,69.89,69.99,23852.0,53.988,54.073,53.988,54.0653,23852.0
2015-06-17 13:35:00,70.0,70.01,69.95,69.98,13655.0,54.073,54.0807,54.0344,54.0576,13655.0
2015-06-17 13:40:00,69.99,70.01,69.96,69.97,12194.0,54.0653,54.0807,54.0421,54.0498,12194.0
2015-06-17 13:45:00,69.97,70.01,69.96,70.0,34836.0,54.0498,54.0807,54.0421,54.073,34836.0
2015-06-17 13:50:00,70.0,70.08,70.0,70.08,19760.0,54.073,54.1348,54.073,54.1348,19760.0
2015-06-17 13:55:00,70.1,70.13,70.06,70.08,23817.0,54.1503,54.1734,54.1194,54.1348,23817.0
2015-06-17 14:00:00,70.05,70.42,69.89,70.34,72809.0,54.1116,54.3975,53.988,54.3357,72809.0
2015-06-17 14:05:00,70.37,70.43,70.21,70.41,11949.0,54.3588,54.4052,54.2352,54.3897,11949.0
2015-06-17 14:10:00,70.42,70.42,70.28,70.35,20245.0,54.3975,54.3975,54.2893,54.3434,20245.0
2015-06-17 14:15:00,70.36,70.39,70.29,70.29,16034.0,54.3511,54.3743,54.297,54.297,16034.0
2015-06-17 14:20:00,70.29,70.3,70.14,70.19,16901.0,54.297,54.3048,54.1812,54.2198,16901.0
2015-06-17 14:25:00,70.16,70.26,70.16,70.2,19023.0,54.1966,54.2739,54.1966,54.2275,19023.0
2015-06-17 14:30:00,70.18,70.38,70.16,70.33,28848.0,54.2121,54.3666,54.1966,54.3279,28848.0
2015-06-17 14:35:00,70.3,70.41,70.25,70.41,43275.0,54.3048,54.3897,54.2661,54.3897,43275.0
2015-06-17 14:40:00,70.4,70.59,70.4,70.53,16704.0,54.382,54.5288,54.382,54.4824,16704.0
2015-06-17 14:45:00,70.53,70.6,70.51,70.52,63491.0,54.4824,54.5365,54.467,54.4747,63491.0
2015-06-17 14:50:00,70.52,70.6,70.51,70.59,21041.0,54.4747,54.5365,54.467,54.5288,21041.0
2015-06-17 14:55:00,70.6,70.62,70.49,70.5,20810.0,54.5365,54.5519,54.4515,54.4593,20810.0
2015-06-17 15:00:00,70.51,70.53,70.44,70.44,18932.0,54.467,54.4824,54.4129,54.4129,18932.0
2015-06-17 15:05:00,70.45,70.46,70.38,70.41,14482.0,54.4206,54.4284,54.3666,54.3897,14482.0
2015-06-17 15:10:00,70.4,70.45,70.39,70.41,10685.0,54.382,54.4206,54.3743,54.3897,10685.0
2015-06-17 15:15:00,70.41,70.51,70.41,70.46,21228.0,54.3897,54.467,54.3897,54.4284,21228.0
2015-06-17 15:20:00,70.45,70.55,70.44,70.52,20050.0,54.4206,54.4979,54.4129,54.4747,20050.0
2015-06-17 15:25:00,70.52,70.52,70.48,70.5,22913.0,54.4747,54.4747,54.4438,54.4593,22913.0
2015-06-17 15:30:00,70.51,70.55,70.43,70.48,28117.0,54.467,54.4979,54.4052,54.4438,28117.0
2015-06-17 15:35:00,70.48,70.52,70.45,70.46,27601.0,54.4438,54.4747,54.4206,54.4284,27601.0
2015-06-17 15:40:00,70.46,70.46,70.39,70.39,47398.0,54.4284,54.4284,54.3743,54.3743,47398.0
2015-06-17 15:45:00,70.4,70.41,70.32,70.4,68384.0,54.382,54.3897,54.3202,54.382,68384.0
2015-06-17 15:50:00,70.4,70.41,70.36,70.37,100154.0,54.382,54.3897,54.3511,54.3588,100154.0
2015-06-17 15:55:00,70.37,70.4,70.33,70.35,114002.0,54.3588,54.382,54.3279,54.3434,114002.0
2015-06-18 09:30:00,70.55,70.94,70.55,70.58,51622.0,54.4979,54.7991,54.4979,54.521,51622.0
2015-06-18 09:35:00,70.62,70.74,70.48,70.57,11257.0,54.5519,54.6446,54.4438,54.5133,11257.0
2015-06-18 09:40:00,70.58,70.59,70.49,70.52,10375.0,54.521,54.5288,54.4515,54.4747,10375.0
2015-06-18 09:45:00,70.49,70.7,70.49,70.62,28172.0,54.4515,54.6137,54.4515,54.5519,28172.0
2015-06-18 09:50:00,70.65,70.7,70.6,70.63,18023.0,54.5751,54.6137,54.5365,54.5597,18023.0
2015-06-18 09:55:00,70.62,70.72,70.6,70.72,14083.0,54.5519,54.6292,54.5365,54.6292,14083.0
2015-06-18 10:00:00,70.73,70.79,70.68,70.68,17477.0,54.6369,54.6833,54.5983,54.5983,17477.0
2015-06-18 10:05:00,70.69,70.9,70.68,70.86,29759.0,54.606,54.7682,54.5983,54.7373,29759.0
2015-06-18 10:10:00,70.88,70.9,70.85,70.85,13194.0,54.7528,54.7682,54.7296,54.7296,13194.0
2015-06-18 10:15:00,70.86,70.93,70.83,70.83,17608.0,54.7373,54.7914,54.7142,54.7142,17608.0
2015-06-18 10:20:00,70.83,70.9,70.79,70.9,19112.0,54.7142,54.7682,54.6833,54.7682,19112.0
2015-06-18 10:25:00,70.9,70.93,70.85,70.85,12977.0,54.7682,54.7914,54.7296,54.7296,12977.0
2015-06-18 10:30:00,70.85,70.92,70.85,70.91,13271.0,54.7296,54.7837,54.7296,54.776,13271.0
2015-06-18 10:35:00,70.9,70.94,70.88,70.94,17153.0,54.7682,54.7991,54.7528,54.7991,17153.0
2015-06-18 10:40:00,70.95,70.99,70.91,70.94,26470.0,54.8069,54.8378,54.776,54.7991,26470.0
2015-06-18 10:45:00,70.93,71.1,70.93,71.09,31576.0,54.7914,54.9227,54.7914,54.915,31576.0
2015-06-18 10:50:00,71.1,71.14,71.07,71.09,22422.0,54.9227,54.9536,54.8996,54.915,22422.0
2015-06-18 10:55:00,71.09,71.1,71.05,71.1,11025.0,54.915,54.9227,54.8841,54.9227,11025.0
2015-06-18 11:00:00,71.1,71.16,71.08,71.14,13927.0,54.9227,54.9691,54.9073,54.9536,13927.0
2015-06-18 11:05:00,71.13,71.2,71.13,71.15,29440.0,54.9459,55.0,54.9459,54.9614,29440.0
2015-06-18 11:10:00,71.17,71.2,71.11,71.13,29185.0,54.9768,55.0,54.9305,54.9459,29185.0
2015-06-18 11:15:00,71.13,71.15,70.99,70.99,19704.0,54.9459,54.9614,54.8378,54.8378,19704.0
2015-06-18 11:20:00,71.0,71.02,70.98,71.02,16661.0,54.8455,54.8609,54.83,54.8609,16661.0
2015-06-18 11:25:00,71.02,71.03,70.96,71.02,28410.0,54.8609,54.8687,54.8146,54.8609,28410.0
2015-06-18 11:30:00,71.02,71.04,70.98,71.0,19318.0,54.8609,54.8764,54.83,54.8455,19318.0
2015-06-18 11:35:00,71.0,71.02,70.96,70.98,20412.0,54.8455,54.8609,54.8146,54.83,20412.0
2015-06-18 11:40:00,70.97,71.0,70.92,70.96,18221.0,54.8223,54.8455,54.7837,54.8146,18221.0
2015-06-18 11:45:00,70.97,70.99,70.93,70.95,20039.0,54.8223,54.8378,54.7914,54.8069,20039.0
2015-06-18 11:50:00,70.93,70.96,70.92,70.93,8453.0,54.7914,54.8146,54.7837,54.7914,8453.0
2015-06-18 11:55:00,70.93,70.99,70.93,70.99,20518.0,54.7914,54.8378,54.7914,54.8378,20518.0
2015-06-18 12:00:00,71.0,71.02,70.97,70.99,9947.0,54.8455,54.8609,54.8223,54.8378,9947.0
2015-06-18 12:05:00,70.98,70.99,70.92,70.95,7445.0,54.83,54.8378,54.7837,54.8069,7445.0
2015-06-18 12:10:00,70.95,70.98,70.92,70.98,5596.0,54.8069,54.83,54.7837,54.83,5596.0
2015-06-18 12:15:00,70.97,70.97,70.94,70.95,20914.0,54.8223,54.8223,54.7991,54.8069,20914.0
2015-06-18 12:20:00,70.95,71.13,70.93,71.13,16020.0,54.8069,54.9459,54.7914,54.9459,16020.0
2015-06-18 12:25:00,71.14,71.14,71.03,71.06,8443.0,54.9536,54.9536,54.8687,54.8918,8443.0
2015-06-18 12:30:00,71.06,71.29,71.06,71.27,29491.0,54.8918,55.0695,54.8918,55.0541,29491.0
2015-06-18 12:35:00,71.28,71.31,71.11,71.13,18980.0,55.0618,55.085,54.9305,54.9459,18980.0
2015-06-18 12:40:00,71.14,71.16,71.07,71.07,13621.0,54.9536,54.9691,54.8996,54.8996,13621.0
2015-06-18 12:45:00,71.08,71.12,71.05,71.11,22457.0,54.9073,54.9382,54.8841,54.9305,22457.0
2015-06-18 12:50:00,71.12,71.13,71.1,71.1,3034.0,54.9382,54.9459,54.9227,54.9227,3034.0
2015-06-18 12:55:00,71.1,71.11,71.05,71.1,7206.0,54.9227,54.9305,54.8841,54.9227,7206.0
2015-06-18 13:00:00,71.1,71.13,71.08,71.12,8164.0,54.9227,54.9459,54.9073,54.9382,8164.0
2015-06-18 13:05:00,71.11,71.12,71.0,71.0,13404.0,54.9305,54.9382,54.8455,54.8455,13404.0
2015-06-18 13:10:00,71.0,71.03,70.99,71.0,7520.0,54.8455,54.8687,54.8378,54.8455,7520.0
2015-06-18 13:15:00,71.0,71.03,70.98,70.98,10583.0,54.8455,54.8687,54.83,54.83,10583.0
2015-06-18 13:20:00,70.97,70.98,70.89,70.91,12732.0,54.8223,54.83,54.7605,54.776,12732.0
2015-06-18 13:25:00,70.91,70.98,70.9,70.97,6307.0,54.776,54.83,54.7682,54.8223,6307.0
2015-06-18 13:30:00,70.95,70.97,70.92,70.92,9659.0,54.8069,54.8223,54.7837,54.7837,9659.0
2015-06-18 13:35:00,70.92,70.97,70.91,70.95,6739.0,54.7837,54.8223,54.776,54.8069,6739.0
2015-06-18 13:40:00,70.96,70.97,70.93,70.95,14210.0,54.8146,54.8223,54.7914,54.8069,14210.0
2015-06-18 13:45:00,70.95,70.96,70.92,70.93,8359.0,54.8069,54.8146,54.7837,54.7914,8359.0
2015-06-18 13:50:00,70.93,70.95,70.91,70.91,7278.0,54.7914,54.8069,54.776,54.776,7278.0
2015-06-18 13:55:00,70.9,70.94,70.89,70.93,11266.0,54.7682,54.7991,54.7605,54.7914,11266.0
2015-06-18 14:00:00,70.92,70.93,70.9,70.9,22702.0,54.7837,54.7914,54.7682,54.7682,22702.0
2015-06-18 14:05:00,70.9,70.92,70.88,70.88,16374.0,54.7682,54.7837,54.7528,54.7528,16374.0
2015-06-18 14:10:00,70.89,70.89,70.84,70.84,30028.0,54.7605,54.7605,54.7219,54.7219,30028.0
2015-06-18 14:15:00,70.84,70.87,70.84,70.85,10585.0,54.7219,54.7451,54.7219,54.7296,10585.0
2015-06-18 14:20:00,70.85,70.89,70.85,70.88,18480.0,54.7296,54.7605,54.7296,54.7528,18480.0
2015-06-18 14:25:00,70.87,70.88,70.85,70.86,19334.0,54.7451,54.7528,54.7296,54.7373,19334.0
2015-06-18 14:30:00,70.86,70.93,70.86,70.91,14118.0,54.7373,54.7914,54.7373,54.776,14118.0
2015-06-18 14:35:00,70.91,70.97,70.91,70.97,8624.0,54.776,54.8223,54.776,54.8223,8624.0
2015-06-18 14:40:00,70.98,70.98,70.95,70.97,9363.0,54.83,54.83,54.8069,54.8223,9363.0
2015-06-18 14:45:00,70.97,70.99,70.96,70.98,8218.0,54.8223,54.8378,54.8146,54.83,8218.0
2015-06-18 14:50:00,70.98,71.0,70.97,70.98,15888.0,54.83,54.8455,54.8223,54.83,15888.0
2015-06-18 14:55:00,70.97,70.99,70.97,70.99,9066.0,54.8223,54.8378,54.8223,54.8378,9066.0
2015-06-18 15:00:00,70.98,71.0,70.97,70.98,14006.0,54.83,54.8455,54.8223,54.83,14006.0
2015-06-18 15:05:00,71.0,71.0,70.94,70.96,21771.0,54.8455,54.8455,54.7991,54.8146,21771.0
2015-06-18 15:10:00,70.96,70.97,70.94,70.95,11605.0,54.8146,54.8223,54.7991,54.8069,11605.0
2015-06-18 15:15:00,70.95,70.97,70.9,70.97,17518.0,54.8069,54.8223,54.7682,54.8223,17518.0
2015-06-18 15:20:00,70.97,71.01,70.96,71.01,26057.0,54.8223,54.8532,54.8146,54.8532,26057.0
2015-06-18 15:25:00,71.01,71.08,71.01,71.06,23686.0,54.8532,54.9073,54.8532,54.8918,23686.0
2015-06-18 15:30:00,71.07,71.12,71.06,71.11,35515.0,54.8996,54.9382,54.8918,54.9305,35515.0
2015-06-18 15:35:00,71.11,71.11,71.04,71.05,49704.0,54.9305,54.9305,54.8764,54.8841,49704.0
2015-06-18 15:40:00,71.05,71.14,71.04,71.12,46143.0,54.8841,54.9536,54.8764,54.9382,46143.0
2015-06-18 15:45:00,71.13,71.14,71.08,71.09,66015.0,54.9459,54.9536,54.9073,54.915,66015.0
2015-06-18 15:50:00,71.09,71.1,71.05,71.05,56437.0,54.915,54.9227,54.8841,54.8841,56437.0
2015-06-18 15:55:00,71.05,71.09,71.02,71.02,106796.0,54.8841,54.915,54.8609,54.8609,106796.0
2015-06-19 09:30:00,70.88,70.88,70.64,70.73,420613.0,54.7528,54.7528,54.5674,54.6369,420613.0
2015-06-19 09:35:00,70.67,70.87,70.65,70.66,9898.0,54.5906,54.7451,54.5751,54.5828,9898.0
2015-06-19 09:40:00,70.67,70.73,70.55,70.62,13167.0,54.5906,54.6369,54.4979,54.5519,13167.0
2015-06-19 09:45:00,70.62,70.64,70.53,70.53,12709.0,54.5519,54.5674,54.4824,54.4824,12709.0
2015-06-19 09:50:00,70.52,70.59,70.5,70.56,10250.0,54.4747,54.5288,54.4593,54.5056,10250.0
2015-06-19 09:55:00,70.57,70.66,70.57,70.63,9102.0,54.5133,54.5828,54.5133,54.5597,9102.0
2015-06-19 10:00:00,70.64,70.77,70.64,70.67,17183.0,54.5674,54.6678,54.5674,54.5906,17183.0
2015-06-19 10:05:00,70.69,70.74,70.65,70.73,18772.0,54.606,54.6446,54.5751,54.6369,18772.0
2015-06-19 10:10:00,70.73,70.74,70.7,70.72,12594.0,54.6369,54.6446,54.6137,54.6292,12594.0
2015-06-19 10:15:00,70.73,70.73,70.58,70.6,29372.0,54.6369,54.6369,54.521,54.5365,29372.0
2015-06-19 10:20:00,70.6,70.63,70.57,70.6,23501.0,54.5365,54.5597,54.5133,54.5365,23501.0
2015-06-19 10:25:00,70.6,70.66,70.57,70.64,20233.0,54.5365,54.5828,54.5133,54.5674,20233.0
2015-06-19 10:30:00,70.65,70.65,70.53,70.54,34729.0,54.5751,54.5751,54.4824,54.4902,34729.0
2015-06-19 10:35:00,70.53,70.58,70.49,70.49,24878.0,54.4824,54.521,54.4515,54.4515,24878.0
2015-06-19 10:40:00,70.5,70.52,70.45,70.47,19157.0,54.4593,54.4747,54.4206,54.4361,19157.0
2015-06-19 10:45:00,70.48,70.71,70.46,70.55,102665.0,54.4438,54.6215,54.4284,54.4979,102665.0
2015-06-19 10:50:00,70.55,70.55,70.46,70.49,34790.0,54.4979,54.4979,54.4284,54.4515,34790.0
2015-06-19 10:55:00,70.49,70.5,70.44,70.47,23472.0,54.4515,54.4593,54.4129,54.4361,23472.0
2015-06-19 11:00:00,70.47,70.49,70.44,70.47,17655.0,54.4361,54.4515,54.4129,54.4361,17655.0
2015-06-19 11:05:00,70.47,70.48,70.45,70.48,12000.0,54.4361,54.4438,54.4206,54.4438,12000.0
2015-06-19 11:10:00,70.47,70.52,70.47,70.51,11043.0,54.4361,54.4747,54.4361,54.467,11043.0
2015-06-19 11:15:00,70.52,70.53,70.49,70.5,17691.0,54.4747,54.4824,54.4515,54.4593,17691.0
2015-06-19 11:20:00,70.5,70.51,70.45,70.45,5620.0,54.4593,54.467,54.4206,54.4206,5620.0
2015-06-19 11:25:00,70.45,70.45,70.34,70.35,24104.0,54.4206,54.4206,54.3357,54.3434,24104.0
2015-06-19 11:30:00,70.35,70.42,70.33,70.42,26605.0,54.3434,54.3975,54.3279,54.3975,26605.0
2015-06-19 11:35:00,70.42,70.47,70.39,70.39,14262.0,54.3975,54.4361,54.3743,54.3743,14262.0
2015-06-19 11:40:00,70.4,70.42,70.37,70.38,12471.0,54.382,54.3975,54.3588,54.3666,12471.0
2015-06-19 11:45:00,70.38,70.43,70.33,70.42,19614.0,54.3666,54.4052,54.3279,54.3975,19614.0
2015-06-19 11:50:00,70.42,70.42,70.37,70.42,21399.0,54.3975,54.3975,54.3588,54.3975,21399.0
2015-06-19 11:55:00,70.42,70.44,70.38,70.41,9262.0,54.3975,54.4129,54.3666,54.3897,9262.0
2015-06-19 12:00:00,70.41,70.48,70.39,70.47,15508.0,54.3897,54.4438,54.3743,54.4361,15508.0
2015-06-19 12:05:00,70.48,70.48,70.44,70.45,9043.0,54.4438,54.4438,54.4129,54.4206,9043.0
2015-06-19 12:10:00,70.46,70.47,70.43,70.44,19670.0,54.4284,54.4361,54.4052,54.4129,19670.0
2015-06-19 12:15:00,70.45,70.47,70.43,70.47,7735.0,54.4206,54.4361,54.4052,54.4361,7735.0
2015-06-19 12:20:00,70.47,70.51,70.43,70.49,29510.0,54.4361,54.467,54.4052,54.4515,29510.0
2015-06-19 12:25:00,70.5,70.54,70.5,70.51,9712.0,54.4593,54.4902,54.4593,54.467,9712.0
2015-06-19 12:30:00,70.5,70.54,70.47,70.53,7604.0,54.4593,54.4902,54.4361,54.4824,7604.0
2015-06-19 12:35:00,70.53,70.55,70.49,70.49,9348.0,54.4824,54.4979,54.4515,54.4515,9348.0
2015-06-19 12:40:00,70.49,70.54,70.48,70.51,18839.0,54.4515,54.4902,54.4438,54.467,18839.0
2015-06-19 12:45:00,70.51,70.53,70.49,70.5,6831.0,54.467,54.4824,54.4515,54.4593,6831.0
2015-06-19 12:50:00,70.5,70.51,70.45,70.45,3230.0,54.4593,54.467,54.4206,54.4206,3230.0
2015-06-19 12:55:00,70.45,70.47,70.42,70.47,17638.0,54.4206,54.4361,54.3975,54.4361,17638.0
2015-06-19 13:00:00,70.48,70.55,70.48,70.55,12578.0,54.4438,54.4979,54.4438,54.4979,12578.0
2015-06-19 13:05:00,70.54,70.54,70.49,70.51,24614.0,54.4902,54.4902,54.4515,54.467,24614.0
2015-06-19 13:10:00,70.52,70.54,70.49,70.51,17502.0,54.4747,54.4902,54.4515,54.467,17502.0
2015-06-19 13:15:00,70.51,70.54,70.48,70.5,26020.0,54.467,54.4902,54.4438,54.4593,26020.0
2015-06-19 13:20:00,70.5,70.5,70.46,70.5,8508.0,54.4593,54.4593,54.4284,54.4593,8508.0
2015-06-19 13:25:00,70.49,70.53,70.48,70.51,5174.0,54.4515,54.4824,54.4438,54.467,5174.0
2015-06-19 13:30:00,70.52,70.54,70.49,70.53,9476.0,54.4747,54.4902,54.4515,54.4824,9476.0
2015-06-19 13:35:00,70.52,70.55,70.52,70.53,2450.0,54.4747,54.4979,54.4747,54.4824,2450.0
2015-06-19 13:40:00,70.53,70.54,70.52,70.52,3325.0,54.4824,54.4902,54.4747,54.4747,3325.0
2015-06-19 13:45:00,70.51,70.51,70.47,70.48,4199.0,54.467,54.467,54.4361,54.4438,4199.0
2015-06-19 13:50:00,70.48,70.49,70.45,70.46,9549.0,54.4438,54.4515,54.4206,54.4284,9549.0
2015-06-19 13:55:00,70.47,70.49,70.46,70.47,8686.0,54.4361,54.4515,54.4284,54.4361,8686.0
2015-06-19 14:00:00,70.46,70.47,70.44,70.44,10687.0,54.4284,54.4361,54.4129,54.4129,10687.0
2015-06-19 14:05:00,70.44,70.45,70.36,70.41,40106.0,54.4129,54.4206,54.3511,54.3897,40106.0
2015-06-19 14:10:00,70.41,70.42,70.39,70.41,9783.0,54.3897,54.3975,54.3743,54.3897,9783.0
2015-06-19 14:15:00,70.41,70.42,70.39,70.41,6649.0,54.3897,54.3975,54.3743,54.3897,6649.0
2015-06-19 14:20:00,70.4,70.41,70.36,70.36,12700.0,54.382,54.3897,54.3511,54.3511,12700.0
2015-06-19 14:25:00,70.35,70.36,70.3,70.33,15887.0,54.3434,54.3511,54.3048,54.3279,15887.0
2015-06-19 14:30:00,70.33,70.35,70.31,70.35,7703.0,54.3279,54.3434,54.3125,54.3434,7703.0
2015-06-19 14:35:00,70.34,70.37,70.31,70.37,18272.0,54.3357,54.3588,54.3125,54.3588,18272.0
2015-06-19 14:40:00,70.37,70.39,70.35,70.39,10933.0,54.3588,54.3743,54.3434,54.3743,10933.0
2015-06-19 14:45:00,70.39,70.39,70.35,70.36,9650.0,54.3743,54.3743,54.3434,54.3511,9650.0
2015-06-19 14:50:00,70.36,70.36,70.31,70.31,8663.0,54.3511,54.3511,54.3125,54.3125,8663.0
2015-06-19 14:55:00,70.32,70.39,70.31,70.39,9000.0,54.3202,54.3743,54.3125,54.3743,9000.0
2015-06-19 15:00:00,70.39,70.42,70.39,70.39,13974.0,54.3743,54.3975,54.3743,54.3743,13974.0
2015-06-19 15:05:00,70.39,70.4,70.37,70.38,9704.0,54.3743,54.382,54.3588,54.3666,9704.0
2015-06-19 15:10:00,70.38,70.41,70.32,70.33,27060.0,54.3666,54.3897,54.3202,54.3279,27060.0
2015-06-19 15:15:00,70.32,70.33,70.29,70.3,17837.0,54.3202,54.3279,54.297,54.3048,17837.0
2015-06-19 15:20:00,70.31,70.34,70.3,70.32,31269.0,54.3125,54.3357,54.3048,54.3202,31269.0
2015-06-19 15:25:00,70.33,70.34,70.29,70.3,23864.0,54.3279,54.3357,54.297,54.3048,23864.0
2015-06-19 15:30:00,70.29,70.35,70.26,70.35,47257.0,54.297,54.3434,54.2739,54.3434,47257.0
2015-06-19 15:35:00,70.36,70.36,70.23,70.25,70598.0,54.3511,54.3511,54.2507,54.2661,70598.0
2015-06-19 15:40:00,70.26,70.28,70.23,70.23,32834.0,54.2739,54.2893,54.2507,54.2507,32834.0
2015-06-19 15:45:00,70.24,70.34,70.23,70.33,80490.0,54.2584,54.3357,54.2507,54.3279,80490.0
2015-06-19 15:50:00,70.33,70.35,70.27,70.27,117422.0,54.3279,54.3434,54.2816,54.2816,117422.0
2015-06-19 15:55:00,70.27,70.28,70.17,70.17,126988.0,54.2816,54.2893,54.2043,54.2043,126988.0
2015-06-22 09:30:00,70.61,70.75,70.47,70.53,30550.0,54.5442,54.6524,54.4361,54.4824,30550.0
2015-06-22 09:35:00,70.55,70.7,70.5,70.55,10595.0,54.4979,54.6137,54.4593,54.4979,10595.0
2015-06-22 09:40:00,70.55,70.62,70.47,70.62,17122.0,54.4979,54.5519,54.4361,54.5519,17122.0
2015-06-22 09:45:00,70.62,70.62,70.5,70.51,6472.0,54.5519,54.5519,54.4593,54.467,6472.0
2015-06-22 09:50:00,70.52,70.57,70.5,70.55,6410.0,54.4747,54.5133,54.4593,54.4979,6410.0
2015-06-22 09:55:00,70.57,70.6,70.55,70.55,3179.0,54.5133,54.5365,54.4979,54.4979,3179.0
2015-06-22 10:00:00,70.57,70.57,70.51,70.54,8342.0,54.5133,54.5133,54.467,54.4902,8342.0
2015-06-22 10:05:00,70.54,70.7,70.54,70.63,9872.0,54.4902,54.6137,54.4902,54.5597,9872.0
2015-06-22 10:10:00,70.62,70.67,70.62,70.65,13255.0,54.5519,54.5906,54.5519,54.5751,13255.0
2015-06-22 10:15:00,70.65,70.68,70.63,70.66,9512.0,54.5751,54.5983,54.5597,54.5828,9512.0
2015-06-22 10:20:00,70.67,70.67,70.61,70.64,8353.0,54.5906,54.5906,54.5442,54.5674,8353.0
2015-06-22 10:25:00,70.64,70.65,70.6,70.6,12082.0,54.5674,54.5751,54.5365,54.5365,12082.0
2015-06-22 10:30:00,70.59,70.62,70.57,70.58,11132.0,54.5288,54.5519,54.5133,54.521,11132.0
2015-06-22 10:35:00,70.57,70.6,70.56,70.58,8300.0,54.5133,54.5365,54.5056,54.521,8300.0
2015-06-22 10:40:00,70.59,70.74,70.59,70.73,20339.0,54.5288,54.6446,54.5288,54.6369,20339.0
2015-06-22 10:45:00,70.73,70.76,70.69,70.7,16330.0,54.6369,54.6601,54.606,54.6137,16330.0
2015-06-22 10:50:00,70.69,70.7,70.65,70.66,8646.0,54.606,54.6137,54.5751,54.5828,8646.0
2015-06-22 10:55:00,70.64,70.71,70.61,70.69,7731.0,54.5674,54.6215,54.5442,54.606,7731.0
2015-06-22 11:00:00,70.68,70.68,70.56,70.59,10939.0,54.5983,54.5983,54.5056,54.5288,10939.0
2015-06-22 11:05:00,70.59,70.6,70.55,70.56,8184.0,54.5288,54.5365,54.4979,54.5056,8184.0
2015-06-22 11:10:00,70.56,70.61,70.56,70.6,7023.0,54.5056,54.5442,54.5056,54.5365,7023.0
2015-06-22 11:15:00,70.59,70.61,70.57,70.6,8572.0,54.5288,54.5442,54.5133,54.5365,8572.0
2015-06-22 11:20:00,70.61,70.67,70.61,70.65,11626.0,54.5442,54.5906,54.5442,54.5751,11626.0
2015-06-22 11:25:00,70.65,70.66,70.64,70.66,3606.0,54.5751,54.5828,54.5674,54.5828,3606.0
2015-06-22 11:30:00,70.67,70.67,70.64,70.65,6933.0,54.5906,54.5906,54.5674,54.5751,6933.0
2015-06-22 11:35:00,70.64,70.65,70.61,70.61,131110.0,54.5674,54.5751,54.5442,54.5442,131110.0
2015-06-22 11:40:00,70.62,70.62,70.52,70.54,13671.0,54.5519,54.5519,54.4747,54.4902,13671.0
2015-06-22 11:45:00,70.55,70.55,70.45,70.46,12733.0,54.4979,54.4979,54.4206,54.4284,12733.0
2015-06-22 11:50:00,70.46,70.47,70.38,70.41,8834.0,54.4284,54.4361,54.3666,54.3897,8834.0
2015-06-22 11:55:00,70.41,70.41,70.34,70.37,14151.0,54.3897,54.3897,54.3357,54.3588,14151.0
2015-06-22 12:00:00,70.38,70.39,70.33,70.39,11867.0,54.3666,54.3743,54.3279,54.3743,11867.0
2015-06-22 12:05:00,70.38,70.42,70.37,70.4,5115.0,54.3666,54.3975,54.3588,54.382,5115.0
2015-06-22 12:10:00,70.4,70.43,70.37,70.38,3465.0,54.382,54.4052,54.3588,54.3666,3465.0
2015-06-22 12:15:00,70.38,70.4,70.35,70.35,11896.0,54.3666,54.382,54.3434,54.3434,11896.0
2015-06-22 12:20:00,70.34,70.35,70.25,70.26,13364.0,54.3357,54.3434,54.2661,54.2739,13364.0
2015-06-22 12:25:00,70.25,70.26,70.21,70.24,8588.0,54.2661,54.2739,54.2352,54.2584,8588.0
2015-06-22 12:30:00,70.25,70.3,70.24,70.27,11459.0,54.2661,54.3048,54.2584,54.2816,11459.0
2015-06-22 12:35:00,70.27,70.29,70.27,70.28,9840.0,54.2816,54.297,54.2816,54.2893,9840.0
2015-06-22 12:40:00,70.27,70.3,70.25,70.3,7533.0,54.2816,54.3048,54.2661,54.3048,7533.0
2015-06-22 12:45:00,70.3,70.3,70.25,70.27,13829.0,54.3048,54.3048,54.2661,54.2816,13829.0
2015-06-22 12:50:00,70.28,70.29,70.26,70.26,16097.0,54.2893,54.297,54.2739,54.2739,16097.0
2015-06-22 12:55:00,70.27,70.28,70.26,70.26,6802.0,54.2816,54.2893,54.2739,54.2739,6802.0
2015-06-22 13:00:00,70.27,70.27,70.23,70.26,9445.0,54.2816,54.2816,54.2507,54.2739,9445.0
2015-06-22 13:05:00,70.27,70.28,70.25,70.25,7864.0,54.2816,54.2893,54.2661,54.2661,7864.0
2015-06-22 13:10:00,70.25,70.27,70.22,70.22,6800.0,54.2661,54.2816,54.243,54.243,6800.0
2015-06-22 13:15:00,70.22,70.23,70.2,70.21,10098.0,54.243,54.2507,54.2275,54.2352,10098.0
2015-06-22 13:20:00,70.22,70.25,70.19,70.23,29766.0,54.243,54.2661,54.2198,54.2507,29766.0
2015-06-22 13:25:00,70.23,70.23,70.16,70.18,12410.0,54.2507,54.2507,54.1966,54.2121,12410.0
2015-06-22 13:30:00,70.18,70.19,70.16,70.17,15519.0,54.2121,54.2198,54.1966,54.2043,15519.0
2015-06-22 13:35:00,70.17,70.18,70.15,70.17,15135.0,54.2043,54.2121,54.1889,54.2043,15135.0
2015-06-22 13:40:00,70.16,70.17,70.15,70.17,13345.0,54.1966,54.2043,54.1889,54.2043,13345.0
2015-06-22 13:45:00,70.17,70.18,70.15,70.17,16290.0,54.2043,54.2121,54.1889,54.2043,16290.0
2015-06-22 13:50:00,70.17,70.18,70.15,70.16,21865.0,54.2043,54.2121,54.1889,54.1966,21865.0
2015-06-22 13:55:00,70.16,70.17,70.13,70.14,16353.0,54.1966,54.2043,54.1734,54.1812,16353.0
2015-06-22 14:00:00,70.14,70.15,70.13,70.14,24521.0,54.1812,54.1889,54.1734,54.1812,24521.0
2015-06-22 14:05:00,70.14,70.15,70.13,70.14,12541.0,54.1812,54.1889,54.1734,54.1812,12541.0
2015-06-22 14:10:00,70.14,70.16,70.14,70.16,8900.0,54.1812,54.1966,54.1812,54.1966,8900.0
2015-06-22 14:15:00,70.15,70.16,70.14,70.15,15358.0,54.1889,54.1966,54.1812,54.1889,15358.0
2015-06-22 14:20:00,70.15,70.15,70.11,70.11,18399.0,54.1889,54.1889,54.158,54.158,18399.0
2015-06-22 14:25:00,70.12,70.12,70.09,70.09,11461.0,54.1657,54.1657,54.1425,54.1425,11461.0
2015-06-22 14:30:00,70.1,70.16,70.07,70.16,33075.0,54.1503,54.1966,54.1271,54.1966,33075.0
2015-06-22 14:35:00,70.17,70.21,70.11,70.14,61917.0,54.2043,54.2352,54.158,54.1812,61917.0
2015-06-22 14:40:00,70.14,70.19,70.14,70.17,14808.0,54.1812,54.2198,54.1812,54.2043,14808.0
2015-06-22 14:45:00,70.17,70.17,70.13,70.16,16386.0,54.2043,54.2043,54.1734,54.1966,16386.0
2015-06-22 14:50:00,70.17,70.23,70.16,70.23,12693.0,54.2043,54.2507,54.1966,54.2507,12693.0
2015-06-22 14:55:00,70.22,70.27,70.21,70.25,19329.0,54.243,54.2816,54.2352,54.2661,19329.0
2015-06-22 15:00:00,70.24,70.25,70.2,70.23,12427.0,54.2584,54.2661,54.2275,54.2507,12427.0
2015-06-22 15:05:00,70.22,70.24,70.21,70.24,10419.0,54.243,54.2584,54.2352,54.2584,10419.0
2015-06-22 15:10:00,70.23,70.29,70.23,70.27,14650.0,54.2507,54.297,54.2507,54.2816,14650.0
2015-06-22 15:15:00,70.26,70.27,70.23,70.24,13567.0,54.2739,54.2816,54.2507,54.2584,13567.0
2015-06-22 15:20:00,70.23,70.27,70.23,70.27,14309.0,54.2507,54.2816,54.2507,54.2816,14309.0
2015-06-22 15:25:00,70.27,70.27,70.2,70.21,20318.0,54.2816,54.2816,54.2275,54.2352,20318.0
2015-06-22 15:30:00,70.21,70.22,70.2,70.22,24845.0,54.2352,54.243,54.2275,54.243,24845.0
2015-06-22 15:35:00,70.21,70.22,70.17,70.18,30878.0,54.2352,54.243,54.2043,54.2121,30878.0
2015-06-22 15:40:00,70.18,70.2,70.15,70.2,52003.0,54.2121,54.2275,54.1889,54.2275,52003.0
2015-06-22 15:45:00,70.19,70.19,70.13,70.16,49154.0,54.2198,54.2198,54.1734,54.1966,49154.0
2015-06-22 15:50:00,70.17,70.18,70.15,70.16,53170.0,54.2043,54.2121,54.1889,54.1966,53170.0
2015-06-22 15:55:00,70.16,70.21,70.12,70.21,148209.0,54.1966,54.2352,54.1657,54.2352,148209.0
2015-06-23 09:30:00,70.08,70.2,70.0,70.16,48297.0,54.1348,54.2275,54.073,54.1966,48297.0
2015-06-23 09:35:00,70.11,70.31,70.11,70.29,7477.0,54.158,54.3125,54.158,54.297,7477.0
2015-06-23 09:40:00,70.26,70.27,70.19,70.25,7215.0,54.2739,54.2816,54.2198,54.2661,7215.0
2015-06-23 09:45:00,70.27,70.42,70.25,70.41,29535.0,54.2816,54.3975,54.2661,54.3897,29535.0
2015-06-23 09:50:00,70.4,70.4,70.27,70.3,13337.0,54.382,54.382,54.2816,54.3048,13337.0
2015-06-23 09:55:00,70.31,70.41,70.3,70.36,34974.0,54.3125,54.3897,54.3048,54.3511,34974.0
2015-06-23 10:00:00,70.36,70.39,70.29,70.36,10160.0,54.3511,54.3743,54.297,54.3511,10160.0
2015-06-23 10:05:00,70.35,70.38,70.25,70.25,11602.0,54.3434,54.3666,54.2661,54.2661,11602.0
2015-06-23 10:10:00,70.26,70.4,70.25,70.36,45742.0,54.2739,54.382,54.2661,54.3511,45742.0
2015-06-23 10:15:00,70.34,70.34,70.22,70.22,36854.0,54.3357,54.3357,54.243,54.243,36854.0
2015-06-23 10:20:00,70.23,70.28,70.23,70.26,28470.0,54.2507,54.2893,54.2507,54.2739,28470.0
2015-06-23 10:25:00,70.27,70.3,70.24,70.26,176624.0,54.2816,54.3048,54.2584,54.2739,176624.0
2015-06-23 10:30:00,70.25,70.3,70.23,70.27,44901.0,54.2661,54.3048,54.2507,54.2816,44901.0
2015-06-23 10:35:00,70.27,70.35,70.27,70.33,58324.0,54.2816,54.3434,54.2816,54.3279,58324.0
2015-06-23 10:40:00,70.32,70.32,70.25,70.26,11707.0,54.3202,54.3202,54.2661,54.2739,11707.0
2015-06-23 10:45:00,70.26,70.3,70.25,70.26,8655.0,54.2739,54.3048,54.2661,54.2739,8655.0
2015-06-23 10:50:00,70.27,70.28,70.21,70.22,9033.0,54.2816,54.2893,54.2352,54.243,9033.0
2015-06-23 10:55:00,70.22,70.23,70.11,70.11,13732.0,54.243,54.2507,54.158,54.158,13732.0
2015-06-23 11:00:00,70.11,70.12,70.0,70.06,16802.0,54.158,54.1657,54.073,54.1194,16802.0
2015-06-23 11:05:00,70.06,70.13,70.02,70.11,28306.0,54.1194,54.1734,54.0885,54.158,28306.0
2015-06-23 11:10:00,70.12,70.14,70.08,70.09,14668.0,54.1657,54.1812,54.1348,54.1425,14668.0
2015-06-23 11:15:00,70.09,70.1,70.03,70.06,19078.0,54.1425,54.1503,54.0962,54.1194,19078.0
2015-06-23 11:20:00,70.06,70.07,70.03,70.04,8943.0,54.1194,54.1271,54.0962,54.1039,8943.0
2015-06-23 11:25:00,70.03,70.07,70.01,70.02,8016.0,54.0962,54.1271,54.0807,54.0885,8016.0
2015-06-23 11:30:00,70.02,70.09,70.01,70.09,12928.0,54.0885,54.1425,54.0807,54.1425,12928.0
2015-06-23 11:35:00,70.09,70.13,70.06,70.06,6822.0,54.1425,54.1734,54.1194,54.1194,6822.0
2015-06-23 11:40:00,70.06,70.11,70.06,70.08,5173.0,54.1194,54.158,54.1194,54.1348,5173.0
2015-06-23 11:45:00,70.09,70.17,70.08,70.17,11666.0,54.1425,54.2043,54.1348,54.2043,11666.0
2015-06-23 11:50:00,70.17,70.25,70.17,70.25,13922.0,54.2043,54.2661,54.2043,54.2661,13922.0
2015-06-23 11:55:00,70.25,70.26,70.24,70.25,10163.0,54.2661,54.2739,54.2584,54.2661,10163.0
2015-06-23 12:00:00,70.25,70.35,70.25,70.3,64793.0,54.2661,54.3434,54.2661,54.3048,64793.0
2015-06-23 12:05:00,70.29,70.3,70.22,70.28,17697.0,54.297,54.3048,54.243,54.2893,17697.0
2015-06-23 12:10:00,70.27,70.28,70.24,70.27,9794.0,54.2816,54.2893,54.2584,54.2816,9794.0
2015-06-23 12:15:00,70.26,70.31,70.26,70.28,18596.0,54.2739,54.3125,54.2739,54.2893,18596.0
2015-06-23 12:20:00,70.27,70.28,70.24,70.25,5637.0,54.2816,54.2893,54.2584,54.2661,5637.0
2015-06-23 12:25:00,70.25,70.27,70.24,70.26,12933.0,54.2661,54.2816,54.2584,54.2739,12933.0
2015-06-23 12:30:00,70.26,70.26,70.21,70.21,11379.0,54.2739,54.2739,54.2352,54.2352,11379.0
2015-06-23 12:35:00,70.21,70.27,70.21,70.22,6824.0,54.2352,54.2816,54.2352,54.243,6824.0
2015-06-23 12:40:00,70.21,70.21,70.19,70.19,8213.0,54.2352,54.2352,54.2198,54.2198,8213.0
2015-06-23 12:45:00,70.19,70.21,70.18,70.21,7748.0,54.2198,54.2352,54.2121,54.2352,7748.0
2015-06-23 12:50:00,70.2,70.22,70.13,70.13,16669.0,54.2275,54.243,54.1734,54.1734,16669.0
2015-06-23 12:55:00,70.14,70.15,70.13,70.14,9102.0,54.1812,54.1889,54.1734,54.1812,9102.0
2015-06-23 13:00:00,70.14,70.14,70.07,70.08,11501.0,54.1812,54.1812,54.1271,54.1348,11501.0
2015-06-23 13:05:00,70.08,70.09,70.04,70.07,13220.0,54.1348,54.1425,54.1039,54.1271,13220.0
2015-06-23 13:10:00,70.08,70.11,70.07,70.07,13471.0,54.1348,54.158,54.1271,54.1271,13471.0
2015-06-23 13:15:00,70.07,70.14,70.06,70.13,5098.0,54.1271,54.1812,54.1194,54.1734,5098.0
2015-06-23 13:20:00,70.13,70.16,70.1,70.12,15115.0,54.1734,54.1966,54.1503,54.1657,15115.0
2015-06-23 13:25:00,70.1,70.12,70.05,70.05,15125.0,54.1503,54.1657,54.1116,54.1116,15125.0
2015-06-23 13:30:00,70.06,70.11,70.04,70.07,14257.0,54.1194,54.158,54.1039,54.1271,14257.0
2015-06-23 13:35:00,70.07,70.14,70.07,70.13,8484.0,54.1271,54.1812,54.1271,54.1734,8484.0
2015-06-23 13:40:00,70.13,70.18,70.13,70.17,1947.0,54.1734,54.2121,54.1734,54.2043,1947.0
2015-06-23 13:45:00,70.17,70.17,70.14,70.15,11217.0,54.2043,54.2043,54.1812,54.1889,11217.0
2015-06-23 13:50:00,70.14,70.17,70.13,70.15,6846.0,54.1812,54.2043,54.1734,54.1889,6846.0
2015-06-23 13:55:00,70.15,70.19,70.15,70.18,4533.0,54.1889,54.2198,54.1889,54.2121,4533.0
2015-06-23 14:00:00,70.18,70.19,70.18,70.18,3000.0,54.2121,54.2198,54.2121,54.2121,3000.0
2015-06-23 14:05:00,70.18,70.19,70.14,70.14,11007.0,54.2121,54.2198,54.1812,54.1812,11007.0
2015-06-23 14:10:00,70.15,70.17,70.14,70.17,7949.0,54.1889,54.2043,54.1812,54.2043,7949.0
2015-06-23 14:15:00,70.17,70.22,70.17,70.21,8568.0,54.2043,54.243,54.2043,54.2352,8568.0
2015-06-23 14:20:00,70.22,70.23,70.19,70.19,15318.0,54.243,54.2507,54.2198,54.2198,15318.0
2015-06-23 14:25:00,70.2,70.21,70.17,70.19,7617.0,54.2275,54.2352,54.2043,54.2198,7617.0
2015-06-23 14:30:00,70.19,70.21,70.17,70.21,7724.0,54.2198,54.2352,54.2043,54.2352,7724.0
2015-06-23 14:35:00,70.2,70.3,70.19,70.3,17689.0,54.2275,54.3048,54.2198,54.3048,17689.0
2015-06-23 14:40:00,70.3,70.34,70.29,70.33,19230.0,54.3048,54.3357,54.297,54.3279,19230.0
2015-06-23 14:45:00,70.33,70.33,70.3,70.31,10705.0,54.3279,54.3279,54.3048,54.3125,10705.0
2015-06-23 14:50:00,70.31,70.33,70.3,70.32,14635.0,54.3125,54.3279,54.3048,54.3202,14635.0
2015-06-23 14:55:00,70.33,70.33,70.31,70.31,4939.0,54.3279,54.3279,54.3125,54.3125,4939.0
2015-06-23 15:00:00,70.32,70.32,70.27,70.27,33068.0,54.3202,54.3202,54.2816,54.2816,33068.0
2015-06-23 15:05:00,70.26,70.27,70.23,70.24,17731.0,54.2739,54.2816,54.2507,54.2584,17731.0
2015-06-23 15:10:00,70.23,70.25,70.22,70.24,19464.0,54.2507,54.2661,54.243,54.2584,19464.0
2015-06-23 15:15:00,70.23,70.23,70.21,70.22,8369.0,54.2507,54.2507,54.2352,54.243,8369.0
2015-06-23 15:20:00,70.22,70.25,70.21,70.23,23225.0,54.243,54.2661,54.2352,54.2507,23225.0
2015-06-23 15:25:00,70.24,70.27,70.21,70.22,19659.0,54.2584,54.2816,54.2352,54.243,19659.0
2015-06-23 15:30:00,70.23,70.3,70.22,70.29,23327.0,54.2507,54.3048,54.243,54.297,23327.0
2015-06-23 15:35:00,70.29,70.31,70.23,70.25,24589.0,54.297,54.3125,54.2507,54.2661,24589.0
2015-06-23 15:40:00,70.26,70.27,70.23,70.25,53125.0,54.2739,54.2816,54.2507,54.2661,53125.0
2015-06-23 15:45:00,70.26,70.3,70.25,70.26,36164.0,54.2739,54.3048,54.2661,54.2739,36164.0
2015-06-23 15:50:00,70.26,70.32,70.26,70.31,63983.0,54.2739,54.3202,54.2739,54.3125,63983.0
2015-06-23 15:55:00,70.31,70.33,70.28,70.31,111360.0,54.3125,54.3279,54.2893,54.3125,111360.0
2015-06-24 09:30:00,70.05,70.23,69.9,70.01,46898.0,54.1116,54.2507,53.9958,54.0807,46898.0
2015-06-24 09:35:00,70.03,70.18,70.01,70.09,27318.0,54.0962,54.2121,54.0807,54.1425,27318.0
2015-06-24 09:40:00,70.11,70.12,69.96,70.06,32130.0,54.158,54.1657,54.0421,54.1194,32130.0
2015-06-24 09:45:00,70.07,70.17,70.02,70.06,29542.0,54.1271,54.2043,54.0885,54.1194,29542.0
2015-06-24 09:50:00,70.06,70.06,69.97,70.02,21364.0,54.1194,54.1194,54.0498,54.0885,21364.0
2015-06-24 09:55:00,70.01,70.09,70.0,70.04,35063.0,54.0807,54.1425,54.073,54.1039,35063.0
2015-06-24 10:00:00,70.04,70.05,69.97,69.99,73782.0,54.1039,54.1116,54.0498,54.0653,73782.0
2015-06-24 10:05:00,69.98,70.0,69.91,69.95,32404.0,54.0576,54.073,54.0035,54.0344,32404.0
2015-06-24 10:10:00,69.94,70.06,69.94,70.0,8193.0,54.0267,54.1194,54.0267,54.073,8193.0
2015-06-24 10:15:00,69.99,69.99,69.89,69.9,12017.0,54.0653,54.0653,53.988,53.9958,12017.0
2015-06-24 10:20:00,69.92,69.93,69.87,69.88,5139.0,54.0112,54.0189,53.9726,53.9803,5139.0
2015-06-24 10:25:00,69.88,70.01,69.87,69.99,19688.0,53.9803,54.0807,53.9726,54.0653,19688.0
2015-06-24 10:30:00,69.99,70.0,69.92,69.97,30202.0,54.0653,54.073,54.0112,54.0498,30202.0
2015-06-24 10:35:00,69.96,70.0,69.95,69.95,12551.0,54.0421,54.073,54.0344,54.0344,12551.0
2015-06-24 10:40:00,69.95,69.99,69.95,69.98,5899.0,54.0344,54.0653,54.0344,54.0576,5899.0
2015-06-24 10:45:00,69.98,69.98,69.94,69.94,20588.0,54.0576,54.0576,54.0267,54.0267,20588.0
2015-06-24 10:50:00,69.94,69.96,69.93,69.95,10230.0,54.0267,54.0421,54.0189,54.0344,10230.0
2015-06-24 10:55:00,69.95,69.96,69.93,69.94,12091.0,54.0344,54.0421,54.0189,54.0267,12091.0
2015-06-24 11:00:00,69.94,69.95,69.86,69.88,14932.0,54.0267,54.0344,53.9649,53.9803,14932.0
2015-06-24 11:05:00,69.88,69.9,69.85,69.89,14714.0,53.9803,53.9958,53.9571,53.988,14714.0
2015-06-24 11:10:00,69.9,69.92,69.88,69.89,10312.0,53.9958,54.0112,53.9803,53.988,10312.0
2015-06-24 11:15:00,69.89,69.9,69.85,69.85,33805.0,53.988,53.9958,53.9571,53.9571,33805.0
2015-06-24 11:20:00,69.85,69.88,69.8,69.86,59050.0,53.9571,53.9803,53.9185,53.9649,59050.0
2015-06-24 11:25:00,69.87,69.92,69.86,69.91,6217.0,53.9726,54.0112,53.9649,54.0035,6217.0
2015-06-24 11:30:00,69.91,69.91,69.89,69.89,9135.0,54.0035,54.0035,53.988,53.988,9135.0
2015-06-24 11:35:00,69.89,69.9,69.86,69.9,15866.0,53.988,53.9958,53.9649,53.9958,15866.0
2015-06-24 11:40:00,69.89,69.93,69.87,69.92,24893.0,53.988,54.0189,53.9726,54.0112,24893.0
2015-06-24 11:45:00,69.9,69.92,69.87,69.87,10309.0,53.9958,54.0112,53.9726,53.9726,10309.0
2015-06-24 11:50:00,69.86,69.9,69.86,69.86,19170.0,53.9649,53.9958,53.9649,53.9649,19170.0
2015-06-24 11:55:00,69.85,69.87,69.82,69.84,23719.0,53.9571,53.9726,53.934,53.9494,23719.0
2015-06-24 12:00:00,69.84,69.84,69.77,69.79,15573.0,53.9494,53.9494,53.8953,53.9108,15573.0
2015-06-24 12:05:00,69.79,69.83,69.78,69.81,8197.0,53.9108,53.9417,53.9031,53.9262,8197.0
2015-06-24 12:10:00,69.8,69.84,69.77,69.82,27334.0,53.9185,53.9494,53.8953,53.934,27334.0
2015-06-24 12:15:00,69.8,69.83,69.8,69.81,8610.0,53.9185,53.9417,53.9185,53.9262,8610.0
2015-06-24 12:20:00,69.81,69.82,69.76,69.81,12180.0,53.9262,53.934,53.8876,53.9262,12180.0
2015-06-24 12:25:00,69.8,69.81,69.72,69.72,10741.0,53.9185,53.9262,53.8567,53.8567,10741.0
2015-06-24 12:30:00,69.72,69.76,69.72,69.75,7523.0,53.8567,53.8876,53.8567,53.8799,7523.0
2015-06-24 12:35:00,69.75,69.78,69.74,69.78,25929.0,53.8799,53.9031,53.8722,53.9031,25929.0
2015-06-24 12:40:00,69.78,69.78,69.76,69.77,6030.0,53.9031,53.9031,53.8876,53.8953,6030.0
2015-06-24 12:45:00,69.77,69.78,69.72,69.75,8156.0,53.8953,53.9031,53.8567,53.8799,8156.0
2015-06-24 12:50:00,69.76,69.77,69.7,69.74,19741.0,53.8876,53.8953,53.8413,53.8722,19741.0
2015-06-24 12:55:00,69.73,69.75,69.69,69.71,29584.0,53.8644,53.8799,53.8335,53.849,29584.0
2015-06-24 13:00:00,69.7,69.75,69.69,69.69,13932.0,53.8413,53.8799,53.8335,53.8335,13932.0
2015-06-24 13:05:00,69.69,69.71,69.66,69.68,19617.0,53.8335,53.849,53.8104,53.8258,19617.0
2015-06-24 13:10:00,69.69,69.7,69.64,69.64,14976.0,53.8335,53.8413,53.7949,53.7949,14976.0
2015-06-24 13:15:00,69.64,69.64,69.58,69.59,10915.0,53.7949,53.7949,53.7486,53.7563,10915.0
2015-06-24 13:20:00,69.59,69.6,69.55,69.56,24581.0,53.7563,53.764,53.7254,53.7331,24581.0
2015-06-24 13:25:00,69.56,69.56,69.48,69.54,26456.0,53.7331,53.7331,53.6713,53.7177,26456.0
2015-06-24 13:30:00,69.54,69.56,69.52,69.54,15620.0,53.7177,53.7331,53.7022,53.7177,15620.0
2015-06-24 13:35:00,69.54,69.56,69.53,69.55,10122.0,53.7177,53.7331,53.71,53.7254,10122.0
2015-06-24 13:40:00,69.55,69.58,69.55,69.57,11908.0,53.7254,53.7486,53.7254,53.7409,11908.0
2015-06-24 13:45:00,69.57,69.62,69.57,69.62,11269.0,53.7409,53.7795,53.7409,53.7795,11269.0
2015-06-24 13:50:00,69.61,69.63,69.6,69.62,15097.0,53.7718,53.7872,53.764,53.7795,15097.0
2015-06-24 13:55:00,69.62,69.66,69.62,69.66,8217.0,53.7795,53.8104,53.7795,53.8104,8217.0
2015-06-24 14:00:00,69.66,69.68,69.6,69.63,26678.0,53.8104,53.8258,53.764,53.7872,26678.0
2015-06-24 14:05:00,69.63,69.63,69.58,69.59,17684.0,53.7872,53.7872,53.7486,53.7563,17684.0
2015-06-24 14:10:00,69.59,69.62,69.51,69.56,48720.0,53.7563,53.7795,53.6945,53.7331,48720.0
2015-06-24 14:15:00,69.56,69.57,69.53,69.53,16422.0,53.7331,53.7409,53.71,53.71,16422.0
2015-06-24 14:20:00,69.53,69.55,69.5,69.52,11277.0,53.71,53.7254,53.6868,53.7022,11277.0
2015-06-24 14:25:00,69.52,69.54,69.5,69.53,19704.0,53.7022,53.7177,53.6868,53.71,19704.0
2015-06-24 14:30:00,69.54,69.54,69.52,69.53,11518.0,53.7177,53.7177,53.7022,53.71,11518.0
2015-06-24 14:35:00,69.53,69.57,69.5,69.56,16876.0,53.71,53.7409,53.6868,53.7331,16876.0
2015-06-24 14:40:00,69.56,69.58,69.55,69.56,8531.0,53.7331,53.7486,53.7254,53.7331,8531.0
2015-06-24 14:45:00,69.57,69.58,69.54,69.54,17673.0,53.7409,53.7486,53.7177,53.7177,17673.0
2015-06-24 14:50:00,69.53,69.56,69.53,69.55,44276.0,53.71,53.7331,53.71,53.7254,44276.0
2015-06-24 14:55:00,69.56,69.56,69.53,69.55,20720.0,53.7331,53.7331,53.71,53.7254,20720.0
2015-06-24 15:00:00,69.56,69.56,69.51,69.55,24938.0,53.7331,53.7331,53.6945,53.7254,24938.0
2015-06-24 15:05:00,69.55,69.56,69.53,69.53,29530.0,53.7254,53.7331,53.71,53.71,29530.0
2015-06-24 15:10:00,69.54,69.55,69.52,69.53,25784.0,53.7177,53.7254,53.7022,53.71,25784.0
2015-06-24 15:15:00,69.53,69.59,69.53,69.58,23039.0,53.71,53.7563,53.71,53.7486,23039.0
2015-06-24 15:20:00,69.57,69.63,69.57,69.63,17093.0,53.7409,53.7872,53.7409,53.7872,17093.0
2015-06-24 15:25:00,69.64,69.71,69.63,69.68,25561.0,53.7949,53.849,53.7872,53.8258,25561.0
2015-06-24 15:30:00,69.68,69.7,69.68,69.68,14203.0,53.8258,53.8413,53.8258,53.8258,14203.0
2015-06-24 15:35:00,69.69,69.7,69.62,69.63,29993.0,53.8335,53.8413,53.7795,53.7872,29993.0
2015-06-24 15:40:00,69.64,69.66,69.61,69.64,33738.0,53.7949,53.8104,53.7718,53.7949,33738.0
2015-06-24 15:45:00,69.65,69.66,69.57,69.58,48070.0,53.8027,53.8104,53.7409,53.7486,48070.0
2015-06-24 15:50:00,69.57,69.62,69.54,69.61,80525.0,53.7409,53.7795,53.7177,53.7718,80525.0
2015-06-24 15:55:00,69.6,69.66,69.59,69.6,140467.0,53.764,53.8104,53.7563,53.764,140467.0
2015-06-25 09:30:00,69.67,69.83,69.54,69.63,34755.0,53.8181,53.9417,53.7177,53.7872,34755.0
2015-06-25 09:35:00,69.6,69.63,69.14,69.23,24444.0,53.764,53.7872,53.4087,53.4782,24444.0
2015-06-25 09:40:00,69.26,69.26,68.95,68.95,25502.0,53.5014,53.5014,53.2619,53.2619,25502.0
2015-06-25 09:45:00,69.01,69.34,69.0,69.34,14361.0,53.3083,53.5632,53.3005,53.5632,14361.0
2015-06-25 09:50:00,69.33,69.37,69.22,69.23,12863.0,53.5555,53.5864,53.4705,53.4782,12863.0
2015-06-25 09:55:00,69.24,69.25,69.15,69.19,9550.0,53.4859,53.4937,53.4164,53.4473,9550.0
2015-06-25 10:00:00,69.2,69.22,69.12,69.13,8256.0,53.455,53.4705,53.3932,53.401,8256.0
2015-06-25 10:05:00,69.13,69.14,69.06,69.12,14143.0,53.401,53.4087,53.3469,53.3932,14143.0
2015-06-25 10:10:00,69.12,69.15,69.1,69.1,15597.0,53.3932,53.4164,53.3778,53.3778,15597.0
2015-06-25 10:15:00,69.09,69.1,69.01,69.09,19242.0,53.3701,53.3778,53.3083,53.3701,19242.0
2015-06-25 10:20:00,69.11,69.15,69.09,69.12,11048.0,53.3855,53.4164,53.3701,53.3932,11048.0
2015-06-25 10:25:00,69.11,69.13,69.06,69.08,15926.0,53.3855,53.401,53.3469,53.3623,15926.0
2015-06-25 10:30:00,69.07,69.09,69.05,69.07,10933.0,53.3546,53.3701,53.3392,53.3546,10933.0
2015-06-25 10:35:00,69.06,69.1,69.04,69.08,14057.0,53.3469,53.3778,53.3314,53.3623,14057.0
2015-06-25 10:40:00,69.08,69.12,69.06,69.08,8111.0,53.3623,53.3932,53.3469,53.3623,8111.0
2015-06-25 10:45:00,69.07,69.09,69.0,69.07,15231.0,53.3546,53.3701,53.3005,53.3546,15231.0
2015-06-25 10:50:00,69.07,69.1,69.05,69.08,12111.0,53.3546,53.3778,53.3392,53.3623,12111.0
2015-06-25 10:55:00,69.08,69.13,69.06,69.12,21678.0,53.3623,53.401,53.3469,53.3932,21678.0
2015-06-25 11:00:00,69.11,69.19,69.11,69.18,17913.0,53.3855,53.4473,53.3855,53.4396,17913.0
2015-06-25 11:05:00,69.18,69.2,69.16,69.18,9800.0,53.4396,53.455,53.4241,53.4396,9800.0
2015-06-25 11:10:00,69.18,69.19,69.15,69.17,17328.0,53.4396,53.4473,53.4164,53.4319,17328.0
2015-06-25 11:15:00,69.18,69.18,69.11,69.13,11150.0,53.4396,53.4396,53.3855,53.401,11150.0
2015-06-25 11:20:00,69.12,69.12,69.07,69.07,6492.0,53.3932,53.3932,53.3546,53.3546,6492.0
2015-06-25 11:25:00,69.07,69.08,68.99,69.0,24803.0,53.3546,53.3623,53.2928,53.3005,24803.0
2015-06-25 11:30:00,68.99,69.01,68.98,68.99,25620.0,53.2928,53.3083,53.2851,53.2928,25620.0
2015-06-25 11:35:00,68.99,68.99,68.95,68.98,29946.0,53.2928,53.2928,53.2619,53.2851,29946.0
2015-06-25 11:40:00,68.97,68.98,68.92,68.94,20946.0,53.2774,53.2851,53.2387,53.2542,20946.0
2015-06-25 11:45:00,68.94,68.95,68.91,68.92,22582.0,53.2542,53.2619,53.231,53.2387,22582.0
2015-06-25 11:50:00,68.92,68.96,68.92,68.95,15630.0,53.2387,53.2696,53.2387,53.2619,15630.0
2015-06-25 11:55:00,68.95,68.98,68.94,68.95,16062.0,53.2619,53.2851,53.2542,53.2619,16062.0
2015-06-25 12:00:00,68.96,68.96,68.91,68.91,12405.0,53.2696,53.2696,53.231,53.231,12405.0
2015-06-25 12:05:00,68.91,68.93,68.9,68.91,14849.0,53.231,53.2465,53.2233,53.231,14849.0
2015-06-25 12:10:00,68.91,68.94,68.9,68.91,17644.0,53.231,53.2542,53.2233,53.231,17644.0
2015-06-25 12:15:00,68.91,68.92,68.9,68.9,11585.0,53.231,53.2387,53.2233,53.2233,11585.0
2015-06-25 12:20:00,68.9,68.91,68.84,68.85,23413.0,53.2233,53.231,53.1769,53.1847,23413.0
2015-06-25 12:25:00,68.85,68.86,68.81,68.82,17919.0,53.1847,53.1924,53.1538,53.1615,17919.0
2015-06-25 12:30:00,68.8,68.84,68.8,68.83,34511.0,53.146,53.1769,53.146,53.1692,34511.0
2015-06-25 12:35:00,68.83,68.83,68.79,68.8,48654.0,53.1692,53.1692,53.1383,53.146,48654.0
2015-06-25 12:40:00,68.8,68.81,68.76,68.77,20898.0,53.146,53.1538,53.1152,53.1229,20898.0
2015-06-25 12:45:00,68.77,68.8,68.76,68.79,20670.0,53.1229,53.146,53.1152,53.1383,20670.0
2015-06-25 12:50:00,68.8,68.83,68.79,68.82,44961.0,53.146,53.1692,53.1383,53.1615,44961.0
2015-06-25 12:55:00,68.81,68.83,68.81,68.82,27989.0,53.1538,53.1692,53.1538,53.1615,27989.0
2015-06-25 13:00:00,68.83,68.83,68.81,68.81,12333.0,53.1692,53.1692,53.1538,53.1538,12333.0
2015-06-25 13:05:00,68.82,68.82,68.75,68.78,33848.0,53.1615,53.1615,53.1074,53.1306,33848.0
2015-06-25 13:10:00,68.77,68.78,68.74,68.74,22163.0,53.1229,53.1306,53.0997,53.0997,22163.0
2015-06-25 13:15:00,68.74,68.75,68.73,68.74,18130.0,53.0997,53.1074,53.092,53.0997,18130.0
2015-06-25 13:20:00,68.74,68.74,68.72,68.73,13400.0,53.0997,53.0997,53.0843,53.092,13400.0
2015-06-25 13:25:00,68.73,68.73,68.68,68.69,28326.0,53.092,53.092,53.0534,53.0611,28326.0
2015-06-25 13:30:00,68.7,68.7,68.63,68.64,28560.0,53.0688,53.0688,53.0147,53.0225,28560.0
2015-06-25 13:35:00,68.64,68.65,68.61,68.61,28439.0,53.0225,53.0302,52.9993,52.9993,28439.0
2015-06-25 13:40:00,68.61,68.63,68.61,68.63,9345.0,52.9993,53.0147,52.9993,53.0147,9345.0
2015-06-25 13:45:00,68.63,68.64,68.59,68.62,22374.0,53.0147,53.0225,52.9838,53.007,22374.0
2015-06-25 13:50:00,68.61,68.62,68.6,68.62,11495.0,52.9993,53.007,52.9916,53.007,11495.0
2015-06-25 13:55:00,68.61,68.65,68.6,68.64,23546.0,52.9993,53.0302,52.9916,53.0225,23546.0
2015-06-25 14:00:00,68.64,68.65,68.58,68.6,26104.0,53.0225,53.0302,52.9761,52.9916,26104.0
2015-06-25 14:05:00,68.6,68.61,68.58,68.61,64897.0,52.9916,52.9993,52.9761,52.9993,64897.0
2015-06-25 14:10:00,68.6,68.61,68.55,68.57,23341.0,52.9916,52.9993,52.9529,52.9684,23341.0
2015-06-25 14:15:00,68.57,68.59,68.55,68.59,16044.0,52.9684,52.9838,52.9529,52.9838,16044.0
2015-06-25 14:20:00,68.59,68.6,68.56,68.56,8812.0,52.9838,52.9916,52.9607,52.9607,8812.0
2015-06-25 14:25:00,68.56,68.56,68.45,68.46,27059.0,52.9607,52.9607,52.8757,52.8834,27059.0
2015-06-25 14:30:00,68.46,68.54,68.45,68.53,15606.0,52.8834,52.9452,52.8757,52.9375,15606.0
2015-06-25 14:35:00,68.53,68.54,68.53,68.54,17828.0,52.9375,52.9452,52.9375,52.9452,17828.0
2015-06-25 14:40:00,68.54,68.54,68.5,68.51,32602.0,52.9452,52.9452,52.9143,52.922,32602.0
2015-06-25 14:45:00,68.51,68.52,68.5,68.52,28355.0,52.922,52.9298,52.9143,52.9298,28355.0
2015-06-25 14:50:00,68.51,68.52,68.49,68.52,26014.0,52.922,52.9298,52.9066,52.9298,26014.0
2015-06-25 14:55:00,68.52,68.63,68.51,68.63,21522.0,52.9298,53.0147,52.922,53.0147,21522.0
2015-06-25 15:00:00,68.64,68.74,68.63,68.74,19985.0,53.0225,53.0997,53.0147,53.0997,19985.0
2015-06-25 15:05:00,68.74,68.8,68.73,68.78,32179.0,53.0997,53.146,53.092,53.1306,32179.0
2015-06-25 15:10:00,68.78,68.79,68.68,68.69,29692.0,53.1306,53.1383,53.0534,53.0611,29692.0
2015-06-25 15:15:00,68.69,68.69,68.63,68.64,23926.0,53.0611,53.0611,53.0147,53.0225,23926.0
2015-06-25 15:20:00,68.64,68.65,68.59,68.6,47411.0,53.0225,53.0302,52.9838,52.9916,47411.0
2015-06-25 15:25:00,68.59,68.6,68.57,68.59,28210.0,52.9838,52.9916,52.9684,52.9838,28210.0
2015-06-25 15:30:00,68.6,68.6,68.56,68.56,31934.0,52.9916,52.9916,52.9607,52.9607,31934.0
2015-06-25 15:35:00,68.56,68.59,68.5,68.51,73507.0,52.9607,52.9838,52.9143,52.922,73507.0
2015-06-25 15:40:00,68.51,68.52,68.48,68.51,44325.0,52.922,52.9298,52.8989,52.922,44325.0
2015-06-25 15:45:00,68.51,68.56,68.5,68.51,39334.0,52.922,52.9607,52.9143,52.922,39334.0
2015-06-25 15:50:00,68.5,68.52,68.49,68.51,82202.0,52.9143,52.9298,52.9066,52.922,82202.0
2015-06-25 15:55:00,68.51,68.57,68.49,68.52,83096.0,52.922,52.9684,52.9066,52.9298,83096.0
2015-06-26 09:30:00,68.74,68.8,68.45,68.61,43472.0,53.0997,53.146,52.8757,52.9993,43472.0
2015-06-26 09:35:00,68.62,68.62,68.36,68.52,12498.0,53.007,53.007,52.8062,52.9298,12498.0
2015-06-26 09:40:00,68.55,68.56,68.4,68.43,22375.0,52.9529,52.9607,52.8371,52.8602,22375.0
2015-06-26 09:45:00,68.45,68.5,68.42,68.46,12185.0,52.8757,52.9143,52.8525,52.8834,12185.0
2015-06-26 09:50:00,68.5,68.5,68.42,68.48,9560.0,52.9143,52.9143,52.8525,52.8989,9560.0
2015-06-26 09:55:00,68.46,68.59,68.46,68.59,13849.0,52.8834,52.9838,52.8834,52.9838,13849.0
2015-06-26 10:00:00,68.59,68.65,68.55,68.56,33916.0,52.9838,53.0302,52.9529,52.9607,33916.0
2015-06-26 10:05:00,68.58,68.63,68.51,68.63,9765.0,52.9761,53.0147,52.922,53.0147,9765.0
2015-06-26 10:10:00,68.64,68.65,68.51,68.58,9755.0,53.0225,53.0302,52.922,52.9761,9755.0
2015-06-26 10:15:00,68.59,68.61,68.55,68.55,9650.0,52.9838,52.9993,52.9529,52.9529,9650.0
2015-06-26 10:20:00,68.57,68.62,68.49,68.49,14812.0,52.9684,53.007,52.9066,52.9066,14812.0
2015-06-26 10:25:00,68.5,68.61,68.48,68.61,12457.0,52.9143,52.9993,52.8989,52.9993,12457.0
2015-06-26 10:30:00,68.6,68.6,68.53,68.54,7383.0,52.9916,52.9916,52.9375,52.9452,7383.0
2015-06-26 10:35:00,68.54,68.61,68.52,68.6,9216.0,52.9452,52.9993,52.9298,52.9916,9216.0
2015-06-26 10:40:00,68.6,68.6,68.5,68.5,8396.0,52.9916,52.9916,52.9143,52.9143,8396.0
2015-06-26 10:45:00,68.5,68.55,68.48,68.48,12122.0,52.9143,52.9529,52.8989,52.8989,12122.0
2015-06-26 10:50:00,68.48,68.48,68.43,68.43,23998.0,52.8989,52.8989,52.8602,52.8602,23998.0
2015-06-26 10:55:00,68.43,68.43,68.28,68.32,23547.0,52.8602,52.8602,52.7444,52.7753,23547.0
2015-06-26 11:00:00,68.32,68.45,68.29,68.45,14066.0,52.7753,52.8757,52.7521,52.8757,14066.0
2015-06-26 11:05:00,68.44,68.45,68.41,68.44,14898.0,52.868,52.8757,52.8448,52.868,14898.0
2015-06-26 11:10:00,68.44,68.53,68.43,68.51,11789.0,52.868,52.9375,52.8602,52.922,11789.0
2015-06-26 11:15:00,68.51,68.53,68.48,68.51,22584.0,52.922,52.9375,52.8989,52.922,22584.0
2015-06-26 11:20:00,68.51,68.51,68.41,68.41,10753.0,52.922,52.922,52.8448,52.8448,10753.0
2015-06-26 11:25:00,68.41,68.48,68.39,68.44,13315.0,52.8448,52.8989,52.8293,52.868,13315.0
2015-06-26 11:30:00,68.45,68.5,68.41,68.43,29092.0,52.8757,52.9143,52.8448,52.8602,29092.0
2015-06-26 11:35:00,68.42,68.46,68.39,68.39,25410.0,52.8525,52.8834,52.8293,52.8293,25410.0
2015-06-26 11:40:00,68.4,68.42,68.37,68.41,15862.0,52.8371,52.8525,52.8139,52.8448,15862.0
2015-06-26 11:45:00,68.41,68.43,68.37,68.37,16108.0,52.8448,52.8602,52.8139,52.8139,16108.0
2015-06-26 11:50:00,68.37,68.41,68.35,68.39,21461.0,52.8139,52.8448,52.7984,52.8293,21461.0
2015-06-26 11:55:00,68.39,68.4,68.33,68.4,8457.0,52.8293,52.8371,52.783,52.8371,8457.0
2015-06-26 12:00:00,68.38,68.42,68.34,68.37,28133.0,52.8216,52.8525,52.7907,52.8139,28133.0
2015-06-26 12:05:00,68.38,68.4,68.35,68.39,8713.0,52.8216,52.8371,52.7984,52.8293,8713.0
2015-06-26 12:10:00,68.39,68.42,68.38,68.39,6802.0,52.8293,52.8525,52.8216,52.8293,6802.0
2015-06-26 12:15:00,68.37,68.39,68.34,68.38,16255.0,52.8139,52.8293,52.7907,52.8216,16255.0
2015-06-26 12:20:00,68.38,68.38,68.31,68.32,11093.0,52.8216,52.8216,52.7675,52.7753,11093.0
2015-06-26 12:25:00,68.32,68.39,68.32,68.39,14104.0,52.7753,52.8293,52.7753,52.8293,14104.0
2015-06-26 12:30:00,68.38,68.41,68.34,68.36,18872.0,52.8216,52.8448,52.7907,52.8062,18872.0
2015-06-26 12:35:00,68.37,68.41,68.34,68.38,69841.0,52.8139,52.8448,52.7907,52.8216,69841.0
2015-06-26 12:40:00,68.38,68.39,68.33,68.35,35486.0,52.8216,52.8293,52.783,52.7984,35486.0
2015-06-26 12:45:00,68.36,68.37,68.33,68.34,9683.0,52.8062,52.8139,52.783,52.7907,9683.0
2015-06-26 12:50:00,68.33,68.33,68.27,68.27,10654.0,52.783,52.783,52.7366,52.7366,10654.0
2015-06-26 12:55:00,68.27,68.29,68.19,68.19,19603.0,52.7366,52.7521,52.6748,52.6748,19603.0
2015-06-26 13:00:00,68.2,68.28,68.16,68.26,21057.0,52.6826,52.7444,52.6517,52.7289,21057.0
2015-06-26 13:05:00,68.25,68.29,68.22,68.26,12860.0,52.7212,52.7521,52.698,52.7289,12860.0
2015-06-26 13:10:00,68.24,68.27,68.12,68.17,19258.0,52.7135,52.7366,52.6208,52.6594,19258.0
2015-06-26 13:15:00,68.17,68.22,68.17,68.18,5517.0,52.6594,52.698,52.6594,52.6671,5517.0
2015-06-26 13:20:00,68.19,68.2,68.1,68.16,14491.0,52.6748,52.6826,52.6053,52.6517,14491.0
2015-06-26 13:25:00,68.17,68.2,68.14,68.19,16808.0,52.6594,52.6826,52.6362,52.6748,16808.0
2015-06-26 13:30:00,68.19,68.19,68.15,68.19,9004.0,52.6748,52.6748,52.6439,52.6748,9004.0
2015-06-26 13:35:00,68.2,68.24,68.2,68.21,11196.0,52.6826,52.7135,52.6826,52.6903,11196.0
2015-06-26 13:40:00,68.21,68.33,68.19,68.3,14668.0,52.6903,52.783,52.6748,52.7598,14668.0
2015-06-26 13:45:00,68.29,68.3,68.21,68.21,22865.0,52.7521,52.7598,52.6903,52.6903,22865.0
2015-06-26 13:50:00,68.23,68.31,68.23,68.28,10740.0,52.7057,52.7675,52.7057,52.7444,10740.0
2015-06-26 13:55:00,68.28,68.32,68.25,68.26,8963.0,52.7444,52.7753,52.7212,52.7289,8963.0
2015-06-26 14:00:00,68.26,68.33,68.26,68.32,7335.0,52.7289,52.783,52.7289,52.7753,7335.0
2015-06-26 14:05:00,68.32,68.34,68.29,68.32,7326.0,52.7753,52.7907,52.7521,52.7753,7326.0
2015-06-26 14:10:00,68.31,68.31,68.23,68.25,14056.0,52.7675,52.7675,52.7057,52.7212,14056.0
2015-06-26 14:15:00,68.26,68.29,68.2,68.21,16786.0,52.7289,52.7521,52.6826,52.6903,16786.0
2015-06-26 14:20:00,68.22,68.28,68.22,68.26,16008.0,52.698,52.7444,52.698,52.7289,16008.0
2015-06-26 14:25:00,68.26,68.3,68.23,68.26,15364.0,52.7289,52.7598,52.7057,52.7289,15364.0
2015-06-26 14:30:00,68.27,68.27,68.24,68.26,7408.0,52.7366,52.7366,52.7135,52.7289,7408.0
2015-06-26 14:35:00,68.25,68.28,68.22,68.27,13316.0,52.7212,52.7444,52.698,52.7366,13316.0
2015-06-26 14:40:00,68.27,68.28,68.19,68.19,16063.0,52.7366,52.7444,52.6748,52.6748,16063.0
2015-06-26 14:45:00,68.18,68.24,68.15,68.23,19133.0,52.6671,52.7135,52.6439,52.7057,19133.0
2015-06-26 14:50:00,68.24,68.27,68.23,68.23,7019.0,52.7135,52.7366,52.7057,52.7057,7019.0
2015-06-26 14:55:00,68.24,68.26,68.2,68.21,9002.0,52.7135,52.7289,52.6826,52.6903,9002.0
2015-06-26 15:00:00,68.21,68.29,68.18,68.28,24626.0,52.6903,52.7521,52.6671,52.7444,24626.0
2015-06-26 15:05:00,68.3,68.39,68.29,68.38,9432.0,52.7598,52.8293,52.7521,52.8216,9432.0
2015-06-26 15:10:00,68.39,68.4,68.33,68.34,16748.0,52.8293,52.8371,52.783,52.7907,16748.0
2015-06-26 15:15:00,68.34,68.35,68.27,68.33,29709.0,52.7907,52.7984,52.7366,52.783,29709.0
2015-06-26 15:20:00,68.34,68.36,68.3,68.33,19415.0,52.7907,52.8062,52.7598,52.783,19415.0
2015-06-26 15:25:00,68.34,68.38,68.3,68.38,21532.0,52.7907,52.8216,52.7598,52.8216,21532.0
2015-06-26 15:30:00,68.37,68.39,68.33,68.37,25945.0,52.8139,52.8293,52.783,52.8139,25945.0
2015-06-26 15:35:00,68.39,68.39,68.29,68.3,34509.0,52.8293,52.8293,52.7521,52.7598,34509.0
2015-06-26 15:40:00,68.31,68.33,68.28,68.33,45208.0,52.7675,52.783,52.7444,52.783,45208.0
2015-06-26 15:45:00,68.33,68.35,68.29,68.29,45061.0,52.783,52.7984,52.7521,52.7521,45061.0
2015-06-26 15:50:00,68.3,68.31,68.26,68.27,60436.0,52.7598,52.7675,52.7289,52.7366,60436.0
2015-06-26 15:55:00,68.28,68.32,68.22,68.3,237933.0,52.7444,52.7753,52.698,52.7598,237933.0
2015-06-29 09:30:00,67.75,67.75,67.3,67.59,75433.0,52.335,52.335,51.9873,52.2114,75433.0
2015-06-29 09:35:00,67.63,67.71,67.59,67.68,16604.0,52.2423,52.3041,52.2114,52.2809,16604.0
2015-06-29 09:40:00,67.64,67.84,67.59,67.65,22036.0,52.25,52.4045,52.2114,52.2577,22036.0
2015-06-29 09:45:00,67.69,67.91,67.68,67.91,11744.0,52.2886,52.4586,52.2809,52.4586,11744.0
2015-06-29 09:50:00,67.92,68.09,67.92,68.02,47641.0,52.4663,52.5976,52.4663,52.5435,47641.0
2015-06-29 09:55:00,68.02,68.04,67.75,67.78,11479.0,52.5435,52.559,52.335,52.3581,11479.0
2015-06-29 10:00:00,67.76,68.0,67.76,67.98,10968.0,52.3427,52.5281,52.3427,52.5126,10968.0
2015-06-29 10:05:00,67.98,68.08,67.97,68.02,13912.0,52.5126,52.5899,52.5049,52.5435,13912.0
2015-06-29 10:10:00,68.01,68.02,67.89,67.89,20293.0,52.5358,52.5435,52.4431,52.4431,20293.0
2015-06-29 10:15:00,67.89,67.91,67.72,67.74,39348.0,52.4431,52.4586,52.3118,52.3272,39348.0
2015-06-29 10:20:00,67.72,67.75,67.63,67.73,22135.0,52.3118,52.335,52.2423,52.3195,22135.0
2015-06-29 10:25:00,67.72,67.72,67.58,67.59,10658.0,52.3118,52.3118,52.2036,52.2114,10658.0
2015-06-29 10:30:00,67.57,67.64,67.57,67.61,19680.0,52.1959,52.25,52.1959,52.2268,19680.0
2015-06-29 10:35:00,67.6,67.7,67.6,67.62,13996.0,52.2191,52.2963,52.2191,52.2345,13996.0
2015-06-29 10:40:00,67.64,67.69,67.63,67.68,13560.0,52.25,52.2886,52.2423,52.2809,13560.0
2015-06-29 10:45:00,67.66,67.75,67.64,67.67,16239.0,52.2654,52.335,52.25,52.2732,16239.0
2015-06-29 10:50:00,67.65,67.67,67.6,67.61,8494.0,52.2577,52.2732,52.2191,52.2268,8494.0
2015-06-29 10:55:00,67.61,67.61,67.48,67.51,10589.0,52.2268,52.2268,52.1264,52.1496,10589.0
2015-06-29 11:00:00,67.5,67.54,67.45,67.47,28418.0,52.1418,52.1727,52.1032,52.1187,28418.0
2015-06-29 11:05:00,67.48,67.48,67.39,67.39,15000.0,52.1264,52.1264,52.0569,52.0569,15000.0
2015-06-29 11:10:00,67.39,67.48,67.36,67.38,15618.0,52.0569,52.1264,52.0337,52.0491,15618.0
2015-06-29 11:15:00,67.37,67.44,67.36,67.38,15938.0,52.0414,52.0955,52.0337,52.0491,15938.0
2015-06-29 11:20:00,67.39,67.47,67.38,67.45,11331.0,52.0569,52.1187,52.0491,52.1032,11331.0
2015-06-29 11:25:00,67.47,67.48,67.42,67.45,30886.0,52.1187,52.1264,52.08,52.1032,30886.0
2015-06-29 11:30:00,67.46,67.46,67.39,67.42,12423.0,52.1109,52.1109,52.0569,52.08,12423.0
2015-06-29 11:35:00,67.44,67.46,67.39,67.4,9805.0,52.0955,52.1109,52.0569,52.0646,9805.0
2015-06-29 11:40:00,67.39,67.46,67.39,67.4,8251.0,52.0569,52.1109,52.0569,52.0646,8251.0
2015-06-29 11:45:00,67.4,67.47,67.39,67.47,7275.0,52.0646,52.1187,52.0569,52.1187,7275.0
2015-06-29 11:50:00,67.48,67.48,67.44,67.47,16049.0,52.1264,52.1264,52.0955,52.1187,16049.0
2015-06-29 11:55:00,67.47,67.48,67.45,67.47,14100.0,52.1187,52.1264,52.1032,52.1187,14100.0
2015-06-29 12:00:00,67.48,67.48,67.39,67.43,10152.0,52.1264,52.1264,52.0569,52.0878,10152.0
2015-06-29 12:05:00,67.42,67.47,67.42,67.46,13583.0,52.08,52.1187,52.08,52.1109,13583.0
2015-06-29 12:10:00,67.47,67.48,67.45,67.45,9880.0,52.1187,52.1264,52.1032,52.1032,9880.0
2015-06-29 12:15:00,67.45,67.47,67.38,67.4,12191.0,52.1032,52.1187,52.0491,52.0646,12191.0
2015-06-29 12:20:00,67.4,67.4,67.32,67.33,7946.0,52.0646,52.0646,52.0028,52.0105,7946.0
2015-06-29 12:25:00,67.33,67.37,67.32,67.34,13400.0,52.0105,52.0414,52.0028,52.0182,13400.0
2015-06-29 12:30:00,67.34,67.35,67.28,67.28,20567.0,52.0182,52.026,51.9719,51.9719,20567.0
2015-06-29 12:35:00,67.3,67.31,67.26,67.26,10667.0,51.9873,51.9951,51.9564,51.9564,10667.0
2015-06-29 12:40:00,67.26,67.27,67.2,67.23,37882.0,51.9564,51.9642,51.9101,51.9333,37882.0
2015-06-29 12:45:00,67.23,67.25,67.17,67.21,69969.0,51.9333,51.9487,51.8869,51.9178,69969.0
2015-06-29 12:50:00,67.21,67.22,67.17,67.17,16920.0,51.9178,51.9255,51.8869,51.8869,16920.0
2015-06-29 12:55:00,67.17,67.18,67.13,67.18,17898.0,51.8869,51.8946,51.856,51.8946,17898.0
2015-06-29 13:00:00,67.17,67.17,67.09,67.09,17614.0,51.8869,51.8869,51.8251,51.8251,17614.0
2015-06-29 13:05:00,67.09,67.14,67.07,67.13,11102.0,51.8251,51.8637,51.8097,51.856,11102.0
2015-06-29 13:10:00,67.12,67.12,67.09,67.09,5686.0,51.8483,51.8483,51.8251,51.8251,5686.0
2015-06-29 13:15:00,67.09,67.13,67.08,67.12,12748.0,51.8251,51.856,51.8174,51.8483,12748.0
2015-06-29 13:20:00,67.13,67.18,67.12,67.18,9866.0,51.856,51.8946,51.8483,51.8946,9866.0
2015-06-29 13:25:00,67.16,67.17,67.14,67.17,7731.0,51.8792,51.8869,51.8637,51.8869,7731.0
2015-06-29 13:30:00,67.17,67.24,67.17,67.24,10032.0,51.8869,51.941,51.8869,51.941,10032.0
2015-06-29 13:35:00,67.25,67.25,67.22,67.24,9813.0,51.9487,51.9487,51.9255,51.941,9813.0
2015-06-29 13:40:00,67.22,67.23,67.17,67.18,9645.0,51.9255,51.9333,51.8869,51.8946,9645.0
2015-06-29 13:45:00,67.19,67.25,67.17,67.22,7766.0,51.9024,51.9487,51.8869,51.9255,7766.0
2015-06-29 13:50:00,67.21,67.24,67.2,67.23,11915.0,51.9178,51.941,51.9101,51.9333,11915.0
2015-06-29 13:55:00,67.23,67.24,67.19,67.24,8282.0,51.9333,51.941,51.9024,51.941,8282.0
2015-06-29 14:00:00,67.24,67.24,67.22,67.22,8308.0,51.941,51.941,51.9255,51.9255,8308.0
2015-06-29 14:05:00,67.22,67.22,67.18,67.19,8915.0,51.9255,51.9255,51.8946,51.9024,8915.0
2015-06-29 14:10:00,67.2,67.21,67.07,67.08,16751.0,51.9101,51.9178,51.8097,51.8174,16751.0
2015-06-29 14:15:00,67.08,67.14,67.08,67.14,5943.0,51.8174,51.8637,51.8174,51.8637,5943.0
2015-06-29 14:20:00,67.14,67.15,67.05,67.1,12248.0,51.8637,51.8715,51.7942,51.8328,12248.0
2015-06-29 14:25:00,67.1,67.11,67.0,67.01,31979.0,51.8328,51.8406,51.7556,51.7633,31979.0
2015-06-29 14:30:00,67.01,67.05,67.01,67.01,9118.0,51.7633,51.7942,51.7633,51.7633,9118.0
2015-06-29 14:35:00,67.01,67.1,66.98,67.1,18059.0,51.7633,51.8328,51.7402,51.8328,18059.0
2015-06-29 14:40:00,67.08,67.16,67.05,67.15,19551.0,51.8174,51.8792,51.7942,51.8715,19551.0
2015-06-29 14:45:00,67.15,67.24,67.15,67.21,21441.0,51.8715,51.941,51.8715,51.9178,21441.0
2015-06-29 14:50:00,67.21,67.22,67.16,67.18,32770.0,51.9178,51.9255,51.8792,51.8946,32770.0
2015-06-29 14:55:00,67.18,67.19,67.11,67.12,37698.0,51.8946,51.9024,51.8406,51.8483,37698.0
2015-06-29 15:00:00,67.11,67.15,67.1,67.1,20311.0,51.8406,51.8715,51.8328,51.8328,20311.0
2015-06-29 15:05:00,67.1,67.13,67.07,67.1,42785.0,51.8328,51.856,51.8097,51.8328,42785.0
2015-06-29 15:10:00,67.1,67.15,67.09,67.11,38151.0,51.8328,51.8715,51.8251,51.8406,38151.0
2015-06-29 15:15:00,67.1,67.13,67.04,67.1,37448.0,51.8328,51.856,51.7865,51.8328,37448.0
2015-06-29 15:20:00,67.11,67.16,67.08,67.14,27360.0,51.8406,51.8792,51.8174,51.8637,27360.0
2015-06-29 15:25:00,67.14,67.14,67.09,67.1,30381.0,51.8637,51.8637,51.8251,51.8328,30381.0
2015-06-29 15:30:00,67.09,67.13,67.03,67.08,68138.0,51.8251,51.856,51.7788,51.8174,68138.0
2015-06-29 15:35:00,67.07,67.08,66.99,67.0,43254.0,51.8097,51.8174,51.7479,51.7556,43254.0
2015-06-29 15:40:00,67.0,67.0,66.94,66.95,55764.0,51.7556,51.7556,51.7093,51.717,55764.0
2015-06-29 15:45:00,66.95,66.98,66.89,66.98,78457.0,51.717,51.7402,51.6706,51.7402,78457.0
2015-06-29 15:50:00,66.97,67.05,66.96,66.99,103955.0,51.7324,51.7942,51.7247,51.7479,103955.0
2015-06-29 15:55:00,66.99,67.0,66.86,66.93,158601.0,51.7479,51.7556,51.6475,51.7015,158601.0
2015-06-30 09:30:00,67.83,68.14,67.72,67.99,124282.0,52.3968,52.6362,52.3118,52.5203,124282.0
2015-06-30 09:35:00,67.98,68.03,67.8,67.97,35222.0,52.5126,52.5512,52.3736,52.5049,35222.0
2015-06-30 09:40:00,67.96,67.98,67.7,67.9,73618.0,52.4972,52.5126,52.2963,52.4508,73618.0
2015-06-30 09:45:00,67.88,67.9,67.52,67.68,19167.0,52.4354,52.4508,52.1573,52.2809,19167.0
2015-06-30 09:50:00,67.67,67.77,67.42,67.44,62873.0,52.2732,52.3504,52.08,52.0955,62873.0
2015-06-30 09:55:00,67.39,67.73,67.39,67.45,28422.0,52.0569,52.3195,52.0569,52.1032,28422.0
2015-06-30 10:00:00,67.44,67.5,67.39,67.47,19680.0,52.0955,52.1418,52.0569,52.1187,19680.0
2015-06-30 10:05:00,67.47,67.5,67.43,67.46,21360.0,52.1187,52.1418,52.0878,52.1109,21360.0
2015-06-30 10:10:00,67.46,67.5,67.33,67.35,15061.0,52.1109,52.1418,52.0105,52.026,15061.0
2015-06-30 10:15:00,67.34,67.44,67.31,67.38,7448.0,52.0182,52.0955,51.9951,52.0491,7448.0
2015-06-30 10:20:00,67.38,67.49,67.31,67.43,25943.0,52.0491,52.1341,51.9951,52.0878,25943.0
2015-06-30 10:25:00,67.42,67.58,67.41,67.55,15819.0,52.08,52.2036,52.0723,52.1805,15819.0
2015-06-30 10:30:00,67.55,67.57,67.41,67.41,13182.0,52.1805,52.1959,52.0723,52.0723,13182.0
2015-06-30 10:35:00,67.41,67.43,67.37,67.38,8529.0,52.0723,52.0878,52.0414,52.0491,8529.0
2015-06-30 10:40:00,67.39,67.39,67.32,67.36,10374.0,52.0569,52.0569,52.0028,52.0337,10374.0
2015-06-30 10:45:00,67.35,67.43,67.28,67.33,16729.0,52.026,52.0878,51.9719,52.0105,16729.0
2015-06-30 10:50:00,67.32,67.36,67.24,67.36,8886.0,52.0028,52.0337,51.941,52.0337,8886.0
2015-06-30 10:55:00,67.36,67.52,67.35,67.41,32006.0,52.0337,52.1573,52.026,52.0723,32006.0
2015-06-30 11:00:00,67.42,67.45,67.4,67.44,13750.0,52.08,52.1032,52.0646,52.0955,13750.0
2015-06-30 11:05:00,67.46,67.52,67.42,67.46,19663.0,52.1109,52.1573,52.08,52.1109,19663.0
2015-06-30 11:10:00,67.48,67.52,67.43,67.45,19119.0,52.1264,52.1573,52.0878,52.1032,19119.0
2015-06-30 11:15:00,67.46,67.61,67.46,67.57,34137.0,52.1109,52.2268,52.1109,52.1959,34137.0
2015-06-30 11:20:00,67.57,67.61,67.5,67.51,19650.0,52.1959,52.2268,52.1418,52.1496,19650.0
2015-06-30 11:25:00,67.53,67.55,67.41,67.42,11793.0,52.165,52.1805,52.0723,52.08,11793.0
2015-06-30 11:30:00,67.41,67.43,67.31,67.34,18662.0,52.0723,52.0878,51.9951,52.0182,18662.0
2015-06-30 11:35:00,67.34,67.5,67.33,67.42,51764.0,52.0182,52.1418,52.0105,52.08,51764.0
2015-06-30 11:40:00,67.41,67.44,67.37,67.41,19453.0,52.0723,52.0955,52.0414,52.0723,19453.0
2015-06-30 11:45:00,67.4,67.43,67.39,67.43,10503.0,52.0646,52.0878,52.0569,52.0878,10503.0
2015-06-30 11:50:00,67.43,67.45,67.37,67.4,57424.0,52.0878,52.1032,52.0414,52.0646,57424.0
2015-06-30 11:55:00,67.41,67.44,67.26,67.26,56699.0,52.0723,52.0955,51.9564,51.9564,56699.0
2015-06-30 12:00:00,67.26,67.38,67.26,67.38,14344.0,51.9564,52.0491,51.9564,52.0491,14344.0
2015-06-30 12:05:00,67.37,67.47,67.35,67.47,46722.0,52.0414,52.1187,52.026,52.1187,46722.0
2015-06-30 12:10:00,67.47,67.48,67.41,67.43,21419.0,52.1187,52.1264,52.0723,52.0878,21419.0
2015-06-30 12:15:00,67.42,67.42,67.37,67.38,7484.0,52.08,52.08,52.0414,52.0491,7484.0
2015-06-30 12:20:00,67.38,67.41,67.26,67.28,12201.0,52.0491,52.0723,51.9564,51.9719,12201.0
2015-06-30 12:25:00,67.29,67.33,67.15,67.16,14109.0,51.9796,52.0105,51.8715,51.8792,14109.0
2015-06-30 12:30:00,67.18,67.2,67.11,67.15,20223.0,51.8946,51.9101,51.8406,51.8715,20223.0
2015-06-30 12:35:00,67.17,67.23,67.16,67.22,8620.0,51.8869,51.9333,51.8792,51.9255,8620.0
2015-06-30 12:40:00,67.2,67.28,67.2,67.26,7947.0,51.9101,51.9719,51.9101,51.9564,7947.0
2015-06-30 12:45:00,67.26,67.32,67.23,67.28,16048.0,51.9564,52.0028,51.9333,51.9719,16048.0
2015-06-30 12:50:00,67.3,67.34,67.27,67.31,15660.0,51.9873,52.0182,51.9642,51.9951,15660.0
2015-06-30 12:55:00,67.31,67.4,67.31,67.39,9460.0,51.9951,52.0646,51.9951,52.0569,9460.0
2015-06-30 13:00:00,67.39,67.46,67.35,67.42,7581.0,52.0569,52.1109,52.026,52.08,7581.0
2015-06-30 13:05:00,67.42,67.42,67.35,67.38,7615.0,52.08,52.08,52.026,52.0491,7615.0
2015-06-30 13:10:00,67.38,67.41,67.35,67.36,8597.0,52.0491,52.0723,52.026,52.0337,8597.0
2015-06-30 13:15:00,67.35,67.39,67.34,67.39,14597.0,52.026,52.0569,52.0182,52.0569,14597.0
2015-06-30 13:20:00,67.4,67.42,67.36,67.4,19028.0,52.0646,52.08,52.0337,52.0646,19028.0
2015-06-30 13:25:00,67.39,67.53,67.39,67.52,14137.0,52.0569,52.165,52.0569,52.1573,14137.0
2015-06-30 13:30:00,67.52,67.59,67.5,67.59,12863.0,52.1573,52.2114,52.1418,52.2114,12863.0
2015-06-30 13:35:00,67.58,67.62,67.55,67.61,17822.0,52.2036,52.2345,52.1805,52.2268,17822.0
2015-06-30 13:40:00,67.61,67.62,67.57,67.58,12362.0,52.2268,52.2345,52.1959,52.2036,12362.0
2015-06-30 13:45:00,67.57,67.63,67.55,67.62,11528.0,52.1959,52.2423,52.1805,52.2345,11528.0
2015-06-30 13:50:00,67.62,67.76,67.61,67.75,23075.0,52.2345,52.3427,52.2268,52.335,23075.0
2015-06-30 13:55:00,67.75,67.81,67.72,67.79,49628.0,52.335,52.3813,52.3118,52.3659,49628.0
2015-06-30 14:00:00,67.79,67.8,67.76,67.78,29721.0,52.3659,52.3736,52.3427,52.3581,29721.0
2015-06-30 14:05:00,67.78,68.04,67.75,67.96,41726.0,52.3581,52.559,52.335,52.4972,41726.0
2015-06-30 14:10:00,67.94,68.01,67.76,68.0,44427.0,52.4817,52.5358,52.3427,52.5281,44427.0
2015-06-30 14:15:00,68.0,68.01,67.94,67.98,22203.0,52.5281,52.5358,52.4817,52.5126,22203.0
2015-06-30 14:20:00,67.97,67.99,67.93,67.93,29971.0,52.5049,52.5203,52.474,52.474,29971.0
2015-06-30 14:25:00,67.93,67.95,67.81,67.83,14681.0,52.474,52.4894,52.3813,52.3968,14681.0
2015-06-30 14:30:00,67.83,67.85,67.78,67.82,16658.0,52.3968,52.4122,52.3581,52.389,16658.0
2015-06-30 14:35:00,67.82,67.92,67.82,67.88,16619.0,52.389,52.4663,52.389,52.4354,16619.0
2015-06-30 14:40:00,67.87,67.87,67.71,67.73,8412.0,52.4277,52.4277,52.3041,52.3195,8412.0
2015-06-30 14:45:00,67.72,67.9,67.69,67.75,40595.0,52.3118,52.4508,52.2886,52.335,40595.0
2015-06-30 14:50:00,67.75,67.76,67.66,67.66,18113.0,52.335,52.3427,52.2654,52.2654,18113.0
2015-06-30 14:55:00,67.66,67.72,67.62,67.63,25997.0,52.2654,52.3118,52.2345,52.2423,25997.0
2015-06-30 15:00:00,67.62,67.73,67.61,67.68,48190.0,52.2345,52.3195,52.2268,52.2809,48190.0
2015-06-30 15:05:00,67.67,67.68,67.61,67.65,33607.0,52.2732,52.2809,52.2268,52.2577,33607.0
2015-06-30 15:10:00,67.66,67.74,67.5,67.5,40290.0,52.2654,52.3272,52.1418,52.1418,40290.0
2015-06-30 15:15:00,67.5,67.6,67.48,67.56,65801.0,52.1418,52.2191,52.1264,52.1882,65801.0
2015-06-30 15:20:00,67.57,67.58,67.54,67.55,40334.0,52.1959,52.2036,52.1727,52.1805,40334.0
2015-06-30 15:25:00,67.56,67.61,67.54,67.58,45785.0,52.1882,52.2268,52.1727,52.2036,45785.0
2015-06-30 15:30:00,67.58,67.65,67.57,67.59,51285.0,52.2036,52.2577,52.1959,52.2114,51285.0
2015-06-30 15:35:00,67.59,67.61,67.55,67.57,39613.0,52.2114,52.2268,52.1805,52.1959,39613.0
2015-06-30 15:40:00,67.56,67.6,67.48,67.51,64552.0,52.1882,52.2191,52.1264,52.1496,64552.0
2015-06-30 15:45:00,67.5,67.59,67.48,67.57,114875.0,52.1418,52.2114,52.1264,52.1959,114875.0
2015-06-30 15:50:00,67.58,67.66,67.56,67.64,95448.0,52.2036,52.2654,52.1882,52.25,95448.0
2015-06-30 15:55:00,67.63,67.64,67.47,67.47,178219.0,52.2423,52.25,52.1187,52.1187,178219.0
2015-07-01 09:30:00,67.98,68.13,67.77,67.91,46348.0,52.5126,52.6285,52.3504,52.4586,46348.0
2015-07-01 09:35:00,67.92,67.92,67.82,67.89,24526.0,52.4663,52.4663,52.389,52.4431,24526.0
2015-07-01 09:40:00,67.89,67.93,67.74,67.9,31904.0,52.4431,52.474,52.3272,52.4508,31904.0
2015-07-01 09:45:00,67.91,67.91,67.72,67.86,15637.0,52.4586,52.4586,52.3118,52.4199,15637.0
2015-07-01 09:50:00,67.87,67.97,67.85,67.94,17818.0,52.4277,52.5049,52.4122,52.4817,17818.0
2015-07-01 09:55:00,67.95,68.05,67.95,68.02,39730.0,52.4894,52.5667,52.4894,52.5435,39730.0
2015-07-01 10:00:00,68.0,68.01,67.89,67.98,20510.0,52.5281,52.5358,52.4431,52.5126,20510.0
2015-07-01 10:05:00,67.98,68.01,67.89,67.93,25672.0,52.5126,52.5358,52.4431,52.474,25672.0
2015-07-01 10:10:00,67.92,67.93,67.71,67.83,27902.0,52.4663,52.474,52.3041,52.3968,27902.0
2015-07-01 10:15:00,67.83,67.94,67.82,67.92,43559.0,52.3968,52.4817,52.389,52.4663,43559.0
2015-07-01 10:20:00,67.93,68.01,67.92,67.99,22604.0,52.474,52.5358,52.4663,52.5203,22604.0
2015-07-01 10:25:00,67.99,68.02,67.9,67.96,33454.0,52.5203,52.5435,52.4508,52.4972,33454.0
2015-07-01 10:30:00,67.97,67.97,67.69,67.72,16133.0,52.5049,52.5049,52.2886,52.3118,16133.0
2015-07-01 10:35:00,67.73,67.85,67.72,67.8,31882.0,52.3195,52.4122,52.3118,52.3736,31882.0
2015-07-01 10:40:00,67.8,67.83,67.73,67.8,21650.0,52.3736,52.3968,52.3195,52.3736,21650.0
2015-07-01 10:45:00,67.78,67.8,67.67,67.67,14196.0,52.3581,52.3736,52.2732,52.2732,14196.0
2015-07-01 10:50:00,67.67,67.67,67.55,67.57,44765.0,52.2732,52.2732,52.1805,52.1959,44765.0
2015-07-01 10:55:00,67.57,67.6,67.51,67.56,146406.0,52.1959,52.2191,52.1496,52.1882,146406.0
2015-07-01 11:00:00,67.57,67.66,67.55,67.63,46830.0,52.1959,52.2654,52.1805,52.2423,46830.0
2015-07-01 11:05:00,67.63,67.71,67.6,67.67,21517.0,52.2423,52.3041,52.2191,52.2732,21517.0
2015-07-01 11:10:00,67.69,67.74,67.66,67.68,23536.0,52.2886,52.3272,52.2654,52.2809,23536.0
2015-07-01 11:15:00,67.69,67.8,67.69,67.76,43943.0,52.2886,52.3736,52.2886,52.3427,43943.0
2015-07-01 11:20:00,67.77,67.8,67.75,67.79,20541.0,52.3504,52.3736,52.335,52.3659,20541.0
2015-07-01 11:25:00,67.8,67.83,67.74,67.78,24010.0,52.3736,52.3968,52.3272,52.3581,24010.0
2015-07-01 11:30:00,67.8,67.86,67.79,67.86,44623.0,52.3736,52.4199,52.3659,52.4199,44623.0
2015-07-01 11:35:00,67.86,67.86,67.79,67.8,34911.0,52.4199,52.4199,52.3659,52.3736,34911.0
2015-07-01 11:40:00,67.8,67.81,67.69,67.7,10482.0,52.3736,52.3813,52.2886,52.2963,10482.0
2015-07-01 11:45:00,67.71,67.75,67.69,67.74,18233.0,52.3041,52.335,52.2886,52.3272,18233.0
2015-07-01 11:50:00,67.74,67.75,67.7,67.7,6855.0,52.3272,52.335,52.2963,52.2963,6855.0
2015-07-01 11:55:00,67.7,67.73,67.63,67.65,13372.0,52.2963,52.3195,52.2423,52.2577,13372.0
2015-07-01 12:00:00,67.65,67.66,67.62,67.64,23725.0,52.2577,52.2654,52.2345,52.25,23725.0
2015-07-01 12:05:00,67.64,67.71,67.63,67.68,10562.0,52.25,52.3041,52.2423,52.2809,10562.0
2015-07-01 12:10:00,67.65,67.66,67.62,67.65,21254.0,52.2577,52.2654,52.2345,52.2577,21254.0
2015-07-01 12:15:00,67.64,67.66,67.61,67.62,8312.0,52.25,52.2654,52.2268,52.2345,8312.0
2015-07-01 12:20:00,67.62,67.62,67.56,67.6,7397.0,52.2345,52.2345,52.1882,52.2191,7397.0
2015-07-01 12:25:00,67.6,67.62,67.57,67.61,7318.0,52.2191,52.2345,52.1959,52.2268,7318.0
2015-07-01 12:30:00,67.62,67.65,67.61,67.64,22730.0,52.2345,52.2577,52.2268,52.25,22730.0
2015-07-01 12:35:00,67.64,67.65,67.59,67.63,34021.0,52.25,52.2577,52.2114,52.2423,34021.0
2015-07-01 12:40:00,67.63,67.66,67.54,67.56,14291.0,52.2423,52.2654,52.1727,52.1882,14291.0
2015-07-01 12:45:00,67.56,67.6,67.55,67.56,7750.0,52.1882,52.2191,52.1805,52.1882,7750.0
2015-07-01 12:50:00,67.57,67.61,67.56,67.58,9848.0,52.1959,52.2268,52.1882,52.2036,9848.0
2015-07-01 12:55:00,67.57,67.59,67.53,67.53,9322.0,52.1959,52.2114,52.165,52.165,9322.0
2015-07-01 13:00:00,67.54,67.56,67.52,67.54,20136.0,52.1727,52.1882,52.1573,52.1727,20136.0
2015-07-01 13:05:00,67.54,67.6,67.53,67.55,15234.0,52.1727,52.2191,52.165,52.1805,15234.0
2015-07-01 13:10:00,67.54,67.6,67.54,67.59,16780.0,52.1727,52.2191,52.1727,52.2114,16780.0
2015-07-01 13:15:00,67.59,67.6,67.56,67.58,7115.0,52.2114,52.2191,52.1882,52.2036,7115.0
2015-07-01 13:20:00,67.6,67.65,67.58,67.64,9137.0,52.2191,52.2577,52.2036,52.25,9137.0
2015-07-01 13:25:00,67.63,67.63,67.54,67.55,11919.0,52.2423,52.2423,52.1727,52.1805,11919.0
2015-07-01 13:30:00,67.55,67.62,67.55,67.57,11652.0,52.1805,52.2345,52.1805,52.1959,11652.0
2015-07-01 13:35:00,67.58,67.65,67.57,67.63,15795.0,52.2036,52.2577,52.1959,52.2423,15795.0
2015-07-01 13:40:00,67.63,67.66,67.61,67.66,24872.0,52.2423,52.2654,52.2268,52.2654,24872.0
2015-07-01 13:45:00,67.67,67.68,67.65,67.68,7532.0,52.2732,52.2809,52.2577,52.2809,7532.0
2015-07-01 13:50:00,67.68,67.69,67.62,67.65,11999.0,52.2809,52.2886,52.2345,52.2577,11999.0
2015-07-01 13:55:00,67.64,67.66,67.54,67.55,15536.0,52.25,52.2654,52.1727,52.1805,15536.0
2015-07-01 14:00:00,67.54,67.58,67.45,67.5,23191.0,52.1727,52.2036,52.1032,52.1418,23191.0
2015-07-01 14:05:00,67.53,67.53,67.46,67.46,7617.0,52.165,52.165,52.1109,52.1109,7617.0
2015-07-01 14:10:00,67.46,67.51,67.43,67.51,12075.0,52.1109,52.1496,52.0878,52.1496,12075.0
2015-07-01 14:15:00,67.49,67.52,67.48,67.52,5415.0,52.1341,52.1573,52.1264,52.1573,5415.0
2015-07-01 14:20:00,67.51,67.54,67.46,67.47,9044.0,52.1496,52.1727,52.1109,52.1187,9044.0
2015-07-01 14:25:00,67.47,67.49,67.44,67.45,5401.0,52.1187,52.1341,52.0955,52.1032,5401.0
2015-07-01 14:30:00,67.47,67.47,67.42,67.44,6444.0,52.1187,52.1187,52.08,52.0955,6444.0
2015-07-01 14:35:00,67.43,67.45,67.39,67.43,18050.0,52.0878,52.1032,52.0569,52.0878,18050.0
2015-07-01 14:40:00,67.43,67.45,67.39,67.45,8740.0,52.0878,52.1032,52.0569,52.1032,8740.0
2015-07-01 14:45:00,67.46,67.53,67.43,67.51,15494.0,52.1109,52.165,52.0878,52.1496,15494.0
2015-07-01 14:50:00,67.52,67.53,67.46,67.52,13131.0,52.1573,52.165,52.1109,52.1573,13131.0
2015-07-01 14:55:00,67.52,67.53,67.48,67.5,17863.0,52.1573,52.165,52.1264,52.1418,17863.0
2015-07-01 15:00:00,67.5,67.57,67.5,67.55,25926.0,52.1418,52.1959,52.1418,52.1805,25926.0
2015-07-01 15:05:00,67.55,67.59,67.52,67.53,15571.0,52.1805,52.2114,52.1573,52.165,15571.0
2015-07-01 15:10:00,67.53,67.6,67.52,67.59,14243.0,52.165,52.2191,52.1573,52.2114,14243.0
2015-07-01 15:15:00,67.59,67.6,67.56,67.58,22208.0,52.2114,52.2191,52.1882,52.2036,22208.0
2015-07-01 15:20:00,67.59,67.64,67.54,67.64,30372.0,52.2114,52.25,52.1727,52.25,30372.0
2015-07-01 15:25:00,67.63,67.63,67.58,67.62,28545.0,52.2423,52.2423,52.2036,52.2345,28545.0
2015-07-01 15:30:00,67.63,67.64,67.61,67.64,33857.0,52.2423,52.25,52.2268,52.25,33857.0
2015-07-01 15:35:00,67.64,67.64,67.59,67.59,32241.0,52.25,52.25,52.2114,52.2114,32241.0
2015-07-01 15:40:00,67.6,67.62,67.55,67.62,31056.0,52.2191,52.2345,52.1805,52.2345,31056.0
2015-07-01 15:45:00,67.63,67.65,67.59,67.64,34067.0,52.2423,52.2577,52.2114,52.25,34067.0
2015-07-01 15:50:00,67.63,67.66,67.59,67.62,57926.0,52.2423,52.2654,52.2114,52.2345,57926.0
2015-07-01 15:55:00,67.63,67.68,67.62,67.65,96749.0,52.2423,52.2809,52.2345,52.2577,96749.0
2015-07-02 09:30:00,67.76,67.88,67.69,67.8,35252.0,52.3427,52.4354,52.2886,52.3736,35252.0
2015-07-02 09:35:00,67.82,67.93,67.78,67.83,6678.0,52.389,52.474,52.3581,52.3968,6678.0
2015-07-02 09:40:00,67.81,68.05,67.76,68.01,18754.0,52.3813,52.5667,52.3427,52.5358,18754.0
2015-07-02 09:45:00,67.99,68.23,67.97,68.06,46698.0,52.5203,52.7057,52.5049,52.5744,46698.0
2015-07-02 09:50:00,68.09,68.14,68.0,68.11,84116.0,52.5976,52.6362,52.5281,52.613,84116.0
2015-07-02 09:55:00,68.11,68.16,68.0,68.01,10010.0,52.613,52.6517,52.5281,52.5358,10010.0
2015-07-02 10:00:00,68.0,68.0,67.91,67.93,12930.0,52.5281,52.5281,52.4586,52.474,12930.0
2015-07-02 10:05:00,67.91,67.94,67.79,67.79,19035.0,52.4586,52.4817,52.3659,52.3659,19035.0
2015-07-02 10:10:00,67.79,67.87,67.79,67.81,5598.0,52.3659,52.4277,52.3659,52.3813,5598.0
2015-07-02 10:15:00,67.83,67.87,67.79,67.8,10937.0,52.3968,52.4277,52.3659,52.3736,10937.0
2015-07-02 10:20:00,67.79,67.83,67.78,67.82,11670.0,52.3659,52.3968,52.3581,52.389,11670.0
2015-07-02 10:25:00,67.8,67.87,67.8,67.86,8940.0,52.3736,52.4277,52.3736,52.4199,8940.0
2015-07-02 10:30:00,67.86,67.87,67.84,67.84,9257.0,52.4199,52.4277,52.4045,52.4045,9257.0
2015-07-02 10:35:00,67.83,67.84,67.72,67.73,13492.0,52.3968,52.4045,52.3118,52.3195,13492.0
2015-07-02 10:40:00,67.75,67.79,67.74,67.79,8394.0,52.335,52.3659,52.3272,52.3659,8394.0
2015-07-02 10:45:00,67.79,67.84,67.78,67.79,10260.0,52.3659,52.4045,52.3581,52.3659,10260.0
2015-07-02 10:50:00,67.79,67.87,67.74,67.85,16439.0,52.3659,52.4277,52.3272,52.4122,16439.0
2015-07-02 10:55:00,67.84,67.85,67.78,67.78,7533.0,52.4045,52.4122,52.3581,52.3581,7533.0
2015-07-02 11:00:00,67.78,67.78,67.67,67.7,11479.0,52.3581,52.3581,52.2732,52.2963,11479.0
2015-07-02 11:05:00,67.71,67.74,67.64,67.66,12312.0,52.3041,52.3272,52.25,52.2654,12312.0
2015-07-02 11:10:00,67.63,67.63,67.58,67.6,7704.0,52.2423,52.2423,52.2036,52.2191,7704.0
2015-07-02 11:15:00,67.59,67.62,67.56,67.61,11867.0,52.2114,52.2345,52.1882,52.2268,11867.0
2015-07-02 11:20:00,67.61,67.61,67.52,67.53,13527.0,52.2268,52.2268,52.1573,52.165,13527.0
2015-07-02 11:25:00,67.53,67.54,67.47,67.51,8053.0,52.165,52.1727,52.1187,52.1496,8053.0
2015-07-02 11:30:00,67.51,67.54,67.47,67.53,3952.0,52.1496,52.1727,52.1187,52.165,3952.0
2015-07-02 11:35:00,67.52,67.61,67.51,67.58,9305.0,52.1573,52.2268,52.1496,52.2036,9305.0
2015-07-02 11:40:00,67.57,67.58,67.53,67.54,6058.0,52.1959,52.2036,52.165,52.1727,6058.0
2015-07-02 11:45:00,67.53,67.57,67.52,67.55,8968.0,52.165,52.1959,52.1573,52.1805,8968.0
2015-07-02 11:50:00,67.54,67.54,67.47,67.49,7025.0,52.1727,52.1727,52.1187,52.1341,7025.0
2015-07-02 11:55:00,67.49,67.49,67.44,67.48,4489.0,52.1341,52.1341,52.0955,52.1264,4489.0
2015-07-02 12:00:00,67.48,67.55,67.48,67.55,5666.0,52.1264,52.1805,52.1264,52.1805,5666.0
2015-07-02 12:05:00,67.53,67.55,67.49,67.49,9173.0,52.165,52.1805,52.1341,52.1341,9173.0
2015-07-02 12:10:00,67.49,67.5,67.45,67.48,11941.0,52.1341,52.1418,52.1032,52.1264,11941.0
2015-07-02 12:15:00,67.47,67.47,67.38,67.38,8076.0,52.1187,52.1187,52.0491,52.0491,8076.0
2015-07-02 12:20:00,67.38,67.41,67.35,67.36,12926.0,52.0491,52.0723,52.026,52.0337,12926.0
2015-07-02 12:25:00,67.37,67.43,67.36,67.4,12396.0,52.0414,52.0878,52.0337,52.0646,12396.0
2015-07-02 12:30:00,67.4,67.44,67.38,67.42,9484.0,52.0646,52.0955,52.0491,52.08,9484.0
2015-07-02 12:35:00,67.42,67.44,67.39,67.39,9264.0,52.08,52.0955,52.0569,52.0569,9264.0
2015-07-02 12:40:00,67.4,67.45,67.39,67.41,10477.0,52.0646,52.1032,52.0569,52.0723,10477.0
2015-07-02 12:45:00,67.42,67.44,67.41,67.43,5651.0,52.08,52.0955,52.0723,52.0878,5651.0
2015-07-02 12:50:00,67.42,67.42,67.39,67.4,14026.0,52.08,52.08,52.0569,52.0646,14026.0
2015-07-02 12:55:00,67.42,67.44,67.41,67.43,8003.0,52.08,52.0955,52.0723,52.0878,8003.0
2015-07-02 13:00:00,67.42,67.43,67.37,67.4,18774.0,52.08,52.0878,52.0414,52.0646,18774.0
2015-07-02 13:05:00,67.4,67.45,67.38,67.45,12430.0,52.0646,52.1032,52.0491,52.1032,12430.0
2015-07-02 13:10:00,67.45,67.47,67.41,67.42,16541.0,52.1032,52.1187,52.0723,52.08,16541.0
2015-07-02 13:15:00,67.42,67.48,67.42,67.45,36330.0,52.08,52.1264,52.08,52.1032,36330.0
2015-07-02 13:20:00,67.45,67.5,67.44,67.5,21519.0,52.1032,52.1418,52.0955,52.1418,21519.0
2015-07-02 13:25:00,67.49,67.55,67.47,67.54,29127.0,52.1341,52.1805,52.1187,52.1727,29127.0
2015-07-02 13:30:00,67.55,67.57,67.51,67.53,15009.0,52.1805,52.1959,52.1496,52.165,15009.0
2015-07-02 13:35:00,67.52,67.53,67.46,67.48,6094.0,52.1573,52.165,52.1109,52.1264,6094.0
2015-07-02 13:40:00,67.49,67.49,67.45,67.47,156656.0,52.1341,52.1341,52.1032,52.1187,156656.0
2015-07-02 13:45:00,67.47,67.49,67.47,67.49,7815.0,52.1187,52.1341,52.1187,52.1341,7815.0
2015-07-02 13:50:00,67.49,67.49,67.44,67.44,5414.0,52.1341,52.1341,52.0955,52.0955,5414.0
2015-07-02 13:55:00,67.44,67.44,67.37,67.38,11720.0,52.0955,52.0955,52.0414,52.0491,11720.0
2015-07-02 14:00:00,67.38,67.43,67.37,67.43,7894.0,52.0491,52.0878,52.0414,52.0878,7894.0
2015-07-02 14:05:00,67.42,67.43,67.38,67.43,11876.0,52.08,52.0878,52.0491,52.0878,11876.0
2015-07-02 14:10:00,67.43,67.43,67.39,67.42,10309.0,52.0878,52.0878,52.0569,52.08,10309.0
2015-07-02 14:15:00,67.42,67.42,67.39,67.42,11585.0,52.08,52.08,52.0569,52.08,11585.0
2015-07-02 14:20:00,67.43,67.43,67.39,67.42,8204.0,52.0878,52.0878,52.0569,52.08,8204.0
2015-07-02 14:25:00,67.43,67.43,67.38,67.4,5833.0,52.0878,52.0878,52.0491,52.0646,5833.0
2015-07-02 14:30:00,67.4,67.4,67.37,67.4,9581.0,52.0646,52.0646,52.0414,52.0646,9581.0
2015-07-02 14:35:00,67.39,67.44,67.39,67.44,8655.0,52.0569,52.0955,52.0569,52.0955,8655.0
2015-07-02 14:40:00,67.43,67.44,67.35,67.36,28013.0,52.0878,52.0955,52.026,52.0337,28013.0
2015-07-02 14:45:00,67.37,67.39,67.36,67.39,9905.0,52.0414,52.0569,52.0337,52.0569,9905.0
2015-07-02 14:50:00,67.39,67.42,67.36,67.36,31141.0,52.0569,52.08,52.0337,52.0337,31141.0
2015-07-02 14:55:00,67.38,67.47,67.37,67.46,24087.0,52.0491,52.1187,52.0414,52.1109,24087.0
2015-07-02 15:00:00,67.45,67.47,67.44,67.45,17539.0,52.1032,52.1187,52.0955,52.1032,17539.0
2015-07-02 15:05:00,67.45,67.48,67.42,67.43,21226.0,52.1032,52.1264,52.08,52.0878,21226.0
2015-07-02 15:10:00,67.44,67.48,67.43,67.47,13384.0,52.0955,52.1264,52.0878,52.1187,13384.0
2015-07-02 15:15:00,67.47,67.48,67.43,67.44,19734.0,52.1187,52.1264,52.0878,52.0955,19734.0
2015-07-02 15:20:00,67.44,67.48,67.42,67.47,170916.0,52.0955,52.1264,52.08,52.1187,170916.0
2015-07-02 15:25:00,67.47,67.49,67.46,67.47,25603.0,52.1187,52.1341,52.1109,52.1187,25603.0
2015-07-02 15:30:00,67.46,67.46,67.36,67.38,47198.0,52.1109,52.1109,52.0337,52.0491,47198.0
2015-07-02 15:35:00,67.39,67.4,67.36,67.38,28413.0,52.0569,52.0646,52.0337,52.0491,28413.0
2015-07-02 15:40:00,67.38,67.45,67.37,67.44,32464.0,52.0491,52.1032,52.0414,52.0955,32464.0
2015-07-02 15:45:00,67.45,67.51,67.45,67.5,33854.0,52.1032,52.1496,52.1032,52.1418,33854.0
2015-07-02 15:50:00,67.5,67.53,67.41,67.42,47031.0,52.1418,52.165,52.0723,52.08,47031.0
2015-07-02 15:55:00,67.43,67.52,67.41,67.41,153445.0,52.0878,52.1573,52.0723,52.0723,153445.0
2015-07-06 09:30:00,66.66,66.88,66.35,66.36,59032.0,51.493,51.6629,51.2535,51.2612,59032.0
2015-07-06 09:35:00,66.37,66.77,66.37,66.63,40179.0,51.2689,51.5779,51.2689,51.4698,40179.0
2015-07-06 09:40:00,66.64,66.71,66.52,66.6,10154.0,51.4775,51.5316,51.3848,51.4466,10154.0
2015-07-06 09:45:00,66.63,66.84,66.63,66.78,8038.0,51.4698,51.632,51.4698,51.5857,8038.0
2015-07-06 09:50:00,66.81,66.87,66.77,66.77,14712.0,51.6088,51.6552,51.5779,51.5779,14712.0
2015-07-06 09:55:00,66.76,66.76,66.66,66.67,17522.0,51.5702,51.5702,51.493,51.5007,17522.0
2015-07-06 10:00:00,66.69,66.7,66.63,66.69,25365.0,51.5161,51.5239,51.4698,51.5161,25365.0
2015-07-06 10:05:00,66.71,66.75,66.66,66.75,20987.0,51.5316,51.5625,51.493,51.5625,20987.0
2015-07-06 10:10:00,66.75,66.89,66.73,66.84,18985.0,51.5625,51.6706,51.547,51.632,18985.0
2015-07-06 10:15:00,66.82,66.89,66.8,66.85,16210.0,51.6166,51.6706,51.6011,51.6397,16210.0
2015-07-06 10:20:00,66.84,66.92,66.84,66.91,18162.0,51.632,51.6938,51.632,51.6861,18162.0
2015-07-06 10:25:00,66.92,66.94,66.88,66.92,6318.0,51.6938,51.7093,51.6629,51.6938,6318.0
2015-07-06 10:30:00,66.92,67.11,66.91,67.08,26106.0,51.6938,51.8406,51.6861,51.8174,26106.0
2015-07-06 10:35:00,67.09,67.16,67.06,67.13,14276.0,51.8251,51.8792,51.8019,51.856,14276.0
2015-07-06 10:40:00,67.13,67.31,67.11,67.27,20071.0,51.856,51.9951,51.8406,51.9642,20071.0
2015-07-06 10:45:00,67.27,67.45,67.26,67.26,31901.0,51.9642,52.1032,51.9564,51.9564,31901.0
2015-07-06 10:50:00,67.26,67.26,67.17,67.19,10966.0,51.9564,51.9564,51.8869,51.9024,10966.0
2015-07-06 10:55:00,67.2,67.21,67.09,67.09,9644.0,51.9101,51.9178,51.8251,51.8251,9644.0
2015-07-06 11:00:00,67.09,67.13,67.03,67.08,11004.0,51.8251,51.856,51.7788,51.8174,11004.0
2015-07-06 11:05:00,67.07,67.09,66.96,66.98,12513.0,51.8097,51.8251,51.7247,51.7402,12513.0
2015-07-06 11:10:00,66.99,66.99,66.9,66.94,9586.0,51.7479,51.7479,51.6784,51.7093,9586.0
2015-07-06 11:15:00,66.94,66.96,66.83,66.86,9446.0,51.7093,51.7247,51.6243,51.6475,9446.0
2015-07-06 11:20:00,66.85,66.9,66.84,66.86,15601.0,51.6397,51.6784,51.632,51.6475,15601.0
2015-07-06 11:25:00,66.86,66.9,66.85,66.87,12968.0,51.6475,51.6784,51.6397,51.6552,12968.0
2015-07-06 11:30:00,66.88,66.92,66.84,66.91,9342.0,51.6629,51.6938,51.632,51.6861,9342.0
2015-07-06 11:35:00,66.91,66.97,66.89,66.95,7725.0,51.6861,51.7324,51.6706,51.717,7725.0
2015-07-06 11:40:00,66.96,66.98,66.94,66.96,17055.0,51.7247,51.7402,51.7093,51.7247,17055.0
2015-07-06 11:45:00,66.96,67.0,66.91,66.99,10037.0,51.7247,51.7556,51.6861,51.7479,10037.0
2015-07-06 11:50:00,66.99,67.0,66.93,66.94,9248.0,51.7479,51.7556,51.7015,51.7093,9248.0
2015-07-06 11:55:00,66.93,67.03,66.93,67.03,14010.0,51.7015,51.7788,51.7015,51.7788,14010.0
2015-07-06 12:00:00,67.02,67.02,66.96,66.96,11758.0,51.7711,51.7711,51.7247,51.7247,11758.0
2015-07-06 12:05:00,66.97,67.0,66.96,66.97,14673.0,51.7324,51.7556,51.7247,51.7324,14673.0
2015-07-06 12:10:00,66.96,66.98,66.95,66.96,8911.0,51.7247,51.7402,51.717,51.7247,8911.0
2015-07-06 12:15:00,66.97,67.06,66.96,67.04,21335.0,51.7324,51.8019,51.7247,51.7865,21335.0
2015-07-06 12:20:00,67.04,67.07,67.0,67.0,12769.0,51.7865,51.8097,51.7556,51.7556,12769.0
2015-07-06 12:25:00,67.0,67.06,66.99,67.02,9478.0,51.7556,51.8019,51.7479,51.7711,9478.0
2015-07-06 12:30:00,67.01,67.04,66.99,67.02,10689.0,51.7633,51.7865,51.7479,51.7711,10689.0
2015-07-06 12:35:00,67.01,67.01,66.96,67.0,10959.0,51.7633,51.7633,51.7247,51.7556,10959.0
2015-07-06 12:40:00,66.99,67.03,66.97,67.0,11455.0,51.7479,51.7788,51.7324,51.7556,11455.0
2015-07-06 12:45:00,67.0,67.02,66.98,67.02,10472.0,51.7556,51.7711,51.7402,51.7711,10472.0
2015-07-06 12:50:00,67.02,67.03,66.99,67.01,6358.0,51.7711,51.7788,51.7479,51.7633,6358.0
2015-07-06 12:55:00,67.01,67.02,66.95,66.97,13674.0,51.7633,51.7711,51.717,51.7324,13674.0
2015-07-06 13:00:00,66.98,67.03,66.98,67.02,6299.0,51.7402,51.7788,51.7402,51.7711,6299.0
2015-07-06 13:05:00,67.02,67.02,66.93,66.95,9434.0,51.7711,51.7711,51.7015,51.717,9434.0
2015-07-06 13:10:00,66.95,66.98,66.92,66.92,4685.0,51.717,51.7402,51.6938,51.6938,4685.0
2015-07-06 13:15:00,66.93,66.94,66.81,66.81,20753.0,51.7015,51.7093,51.6088,51.6088,20753.0
2015-07-06 13:20:00,66.82,66.89,66.82,66.83,22406.0,51.6166,51.6706,51.6166,51.6243,22406.0
2015-07-06 13:25:00,66.82,66.86,66.81,66.81,24090.0,51.6166,51.6475,51.6088,51.6088,24090.0
2015-07-06 13:30:00,66.8,66.81,66.75,66.78,8290.0,51.6011,51.6088,51.5625,51.5857,8290.0
2015-07-06 13:35:00,66.77,66.82,66.77,66.8,7317.0,51.5779,51.6166,51.5779,51.6011,7317.0
2015-07-06 13:40:00,66.79,66.8,66.73,66.78,12547.0,51.5934,51.6011,51.547,51.5857,12547.0
2015-07-06 13:45:00,66.78,66.79,66.69,66.75,19326.0,51.5857,51.5934,51.5161,51.5625,19326.0
2015-07-06 13:50:00,66.74,66.76,66.69,66.73,22318.0,51.5548,51.5702,51.5161,51.547,22318.0
2015-07-06 13:55:00,66.73,66.77,66.72,66.73,11138.0,51.547,51.5779,51.5393,51.547,11138.0
2015-07-06 14:00:00,66.72,66.77,66.67,66.74,36028.0,51.5393,51.5779,51.5007,51.5548,36028.0
2015-07-06 14:05:00,66.73,66.76,66.72,66.74,15311.0,51.547,51.5702,51.5393,51.5548,15311.0
2015-07-06 14:10:00,66.75,66.78,66.73,66.74,11671.0,51.5625,51.5857,51.547,51.5548,11671.0
2015-07-06 14:15:00,66.75,66.76,66.69,66.72,19136.0,51.5625,51.5702,51.5161,51.5393,19136.0
2015-07-06 14:20:00,66.72,66.77,66.68,66.71,38085.0,51.5393,51.5779,51.5084,51.5316,38085.0
2015-07-06 14:25:00,66.7,66.71,66.66,66.66,32293.0,51.5239,51.5316,51.493,51.493,32293.0
2015-07-06 14:30:00,66.65,66.69,66.64,66.65,15621.0,51.4852,51.5161,51.4775,51.4852,15621.0
2015-07-06 14:35:00,66.65,66.66,66.61,66.63,21172.0,51.4852,51.493,51.4543,51.4698,21172.0
2015-07-06 14:40:00,66.62,66.67,66.58,66.6,19721.0,51.4621,51.5007,51.4312,51.4466,19721.0
2015-07-06 14:45:00,66.61,66.67,66.61,66.64,32141.0,51.4543,51.5007,51.4543,51.4775,32141.0
2015-07-06 14:50:00,66.64,66.65,66.59,66.61,11260.0,51.4775,51.4852,51.4389,51.4543,11260.0
2015-07-06 14:55:00,66.6,66.6,66.55,66.57,13903.0,51.4466,51.4466,51.408,51.4234,13903.0
2015-07-06 15:00:00,66.57,66.64,66.57,66.58,16180.0,51.4234,51.4775,51.4234,51.4312,16180.0
2015-07-06 15:05:00,66.58,66.62,66.56,66.62,15846.0,51.4312,51.4621,51.4157,51.4621,15846.0
2015-07-06 15:10:00,66.61,66.7,66.61,66.7,18421.0,51.4543,51.5239,51.4543,51.5239,18421.0
2015-07-06 15:15:00,66.7,66.71,66.64,66.65,31129.0,51.5239,51.5316,51.4775,51.4852,31129.0
2015-07-06 15:20:00,66.66,66.74,66.66,66.67,51790.0,51.493,51.5548,51.493,51.5007,51790.0
2015-07-06 15:25:00,66.68,66.7,66.65,66.67,26246.0,51.5084,51.5239,51.4852,51.5007,26246.0
2015-07-06 15:30:00,66.68,66.78,66.66,66.75,30552.0,51.5084,51.5857,51.493,51.5625,30552.0
2015-07-06 15:35:00,66.75,66.76,66.69,66.71,46562.0,51.5625,51.5702,51.5161,51.5316,46562.0
2015-07-06 15:40:00,66.72,66.72,66.63,66.66,35523.0,51.5393,51.5393,51.4698,51.493,35523.0
2015-07-06 15:45:00,66.65,66.68,66.63,66.67,40307.0,51.4852,51.5084,51.4698,51.5007,40307.0
2015-07-06 15:50:00,66.67,66.73,66.66,66.72,57781.0,51.5007,51.547,51.493,51.5393,57781.0
2015-07-06 15:55:00,66.72,66.75,66.67,66.74,108299.0,51.5393,51.5625,51.5007,51.5548,108299.0
2015-07-07 09:30:00,66.92,66.92,66.35,66.38,39640.0,51.6938,51.6938,51.2535,51.2767,39640.0
2015-07-07 09:35:00,66.43,66.44,66.12,66.15,23172.0,51.3153,51.323,51.0758,51.099,23172.0
2015-07-07 09:40:00,66.13,66.13,65.88,65.89,57766.0,51.0836,51.0836,50.8904,50.8982,57766.0
2015-07-07 09:45:00,65.89,65.95,65.79,65.8,53308.0,50.8982,50.9445,50.8209,50.8286,53308.0
2015-07-07 09:50:00,65.82,65.96,65.74,65.92,50103.0,50.8441,50.9522,50.7823,50.9213,50103.0
2015-07-07 09:55:00,65.92,65.92,65.66,65.7,43114.0,50.9213,50.9213,50.7205,50.7514,43114.0
2015-07-07 10:00:00,65.7,65.77,65.66,65.76,42946.0,50.7514,50.8055,50.7205,50.7977,42946.0
2015-07-07 10:05:00,65.77,65.79,65.58,65.62,53159.0,50.8055,50.8209,50.6587,50.6896,53159.0
2015-07-07 10:10:00,65.62,65.82,65.61,65.72,28888.0,50.6896,50.8441,50.6819,50.7668,28888.0
2015-07-07 10:15:00,65.71,65.71,65.61,65.63,62330.0,50.7591,50.7591,50.6819,50.6973,62330.0
2015-07-07 10:20:00,65.65,65.7,65.57,65.69,16455.0,50.7128,50.7514,50.651,50.7437,16455.0
2015-07-07 10:25:00,65.67,65.67,65.56,65.59,66277.0,50.7282,50.7282,50.6432,50.6664,66277.0
2015-07-07 10:30:00,65.59,65.61,65.46,65.56,43644.0,50.6664,50.6819,50.566,50.6432,43644.0
2015-07-07 10:35:00,65.57,65.59,65.39,65.41,52857.0,50.651,50.6664,50.5119,50.5274,52857.0
2015-07-07 10:40:00,65.4,65.41,65.28,65.3,73186.0,50.5196,50.5274,50.4269,50.4424,73186.0
2015-07-07 10:45:00,65.29,65.53,65.27,65.53,25974.0,50.4347,50.6201,50.4192,50.6201,25974.0
2015-07-07 10:50:00,65.52,65.73,65.52,65.73,11317.0,50.6123,50.7746,50.6123,50.7746,11317.0
2015-07-07 10:55:00,65.77,65.77,65.65,65.7,46294.0,50.8055,50.8055,50.7128,50.7514,46294.0
2015-07-07 11:00:00,65.7,65.71,65.62,65.68,17622.0,50.7514,50.7591,50.6896,50.7359,17622.0
2015-07-07 11:05:00,65.69,65.74,65.64,65.65,21698.0,50.7437,50.7823,50.705,50.7128,21698.0
2015-07-07 11:10:00,65.65,65.79,65.65,65.76,29248.0,50.7128,50.8209,50.7128,50.7977,29248.0
2015-07-07 11:15:00,65.73,65.84,65.73,65.79,21861.0,50.7746,50.8595,50.7746,50.8209,21861.0
2015-07-07 11:20:00,65.81,65.83,65.66,65.68,32542.0,50.8364,50.8518,50.7205,50.7359,32542.0
2015-07-07 11:25:00,65.68,65.71,65.55,65.6,20661.0,50.7359,50.7591,50.6355,50.6741,20661.0
2015-07-07 11:30:00,65.6,65.61,65.46,65.49,32337.0,50.6741,50.6819,50.566,50.5892,32337.0
2015-07-07 11:35:00,65.49,65.64,65.48,65.64,27861.0,50.5892,50.705,50.5814,50.705,27861.0
2015-07-07 11:40:00,65.63,65.77,65.63,65.76,33617.0,50.6973,50.8055,50.6973,50.7977,33617.0
2015-07-07 11:45:00,65.76,65.76,65.65,65.69,26988.0,50.7977,50.7977,50.7128,50.7437,26988.0
2015-07-07 11:50:00,65.68,65.7,65.58,65.69,25077.0,50.7359,50.7514,50.6587,50.7437,25077.0
2015-07-07 11:55:00,65.68,65.94,65.68,65.76,66588.0,50.7359,50.9368,50.7359,50.7977,66588.0
2015-07-07 12:00:00,65.79,65.81,65.69,65.8,46310.0,50.8209,50.8364,50.7437,50.8286,46310.0
2015-07-07 12:05:00,65.79,65.82,65.75,65.79,19766.0,50.8209,50.8441,50.79,50.8209,19766.0
2015-07-07 12:10:00,65.81,65.81,65.67,65.7,20502.0,50.8364,50.8364,50.7282,50.7514,20502.0
2015-07-07 12:15:00,65.71,65.75,65.67,65.71,18278.0,50.7591,50.79,50.7282,50.7591,18278.0
2015-07-07 12:20:00,65.71,65.77,65.69,65.71,18443.0,50.7591,50.8055,50.7437,50.7591,18443.0
2015-07-07 12:25:00,65.73,65.78,65.65,65.75,45832.0,50.7746,50.8132,50.7128,50.79,45832.0
2015-07-07 12:30:00,65.77,65.85,65.76,65.85,9479.0,50.8055,50.8673,50.7977,50.8673,9479.0
2015-07-07 12:35:00,65.86,65.97,65.8,65.97,24554.0,50.875,50.96,50.8286,50.96,24554.0
2015-07-07 12:40:00,65.95,66.02,65.92,66.0,31013.0,50.9445,50.9986,50.9213,50.9831,31013.0
2015-07-07 12:45:00,66.01,66.09,65.96,65.96,53760.0,50.9909,51.0527,50.9522,50.9522,53760.0
2015-07-07 12:50:00,65.97,65.99,65.91,65.98,20992.0,50.96,50.9754,50.9136,50.9677,20992.0
2015-07-07 12:55:00,65.99,66.04,65.92,65.95,38837.0,50.9754,51.014,50.9213,50.9445,38837.0
2015-07-07 13:00:00,65.96,66.01,65.85,65.85,47532.0,50.9522,50.9909,50.8673,50.8673,47532.0
2015-07-07 13:05:00,65.87,65.89,65.8,65.86,19464.0,50.8827,50.8982,50.8286,50.875,19464.0
2015-07-07 13:10:00,65.87,66.11,65.86,66.09,61584.0,50.8827,51.0681,50.875,51.0527,61584.0
2015-07-07 13:15:00,66.09,66.1,65.94,65.99,34553.0,51.0527,51.0604,50.9368,50.9754,34553.0
2015-07-07 13:20:00,66.0,66.04,65.91,66.0,26174.0,50.9831,51.014,50.9136,50.9831,26174.0
2015-07-07 13:25:00,65.99,66.07,65.98,66.07,25552.0,50.9754,51.0372,50.9677,51.0372,25552.0
2015-07-07 13:30:00,66.09,66.1,65.99,66.03,17249.0,51.0527,51.0604,50.9754,51.0063,17249.0
2015-07-07 13:35:00,66.03,66.05,66.0,66.01,13866.0,51.0063,51.0218,50.9831,50.9909,13866.0
2015-07-07 13:40:00,66.02,66.13,65.99,66.13,34516.0,50.9986,51.0836,50.9754,51.0836,34516.0
2015-07-07 13:45:00,66.13,66.15,66.04,66.08,17659.0,51.0836,51.099,51.014,51.0449,17659.0
2015-07-07 13:50:00,66.08,66.09,66.01,66.02,10119.0,51.0449,51.0527,50.9909,50.9986,10119.0
2015-07-07 13:55:00,66.03,66.05,66.01,66.04,10752.0,51.0063,51.0218,50.9909,51.014,10752.0
2015-07-07 14:00:00,66.05,66.13,66.05,66.12,20153.0,51.0218,51.0836,51.0218,51.0758,20153.0
2015-07-07 14:05:00,66.1,66.12,66.06,66.12,22434.0,51.0604,51.0758,51.0295,51.0758,22434.0
2015-07-07 14:10:00,66.15,66.22,66.12,66.19,29500.0,51.099,51.1531,51.0758,51.1299,29500.0
2015-07-07 14:15:00,66.2,66.24,66.18,66.2,48362.0,51.1376,51.1685,51.1222,51.1376,48362.0
2015-07-07 14:20:00,66.2,66.21,66.08,66.14,25598.0,51.1376,51.1453,51.0449,51.0913,25598.0
2015-07-07 14:25:00,66.13,66.2,66.13,66.16,19003.0,51.0836,51.1376,51.0836,51.1067,19003.0
2015-07-07 14:30:00,66.15,66.25,66.13,66.21,23574.0,51.099,51.1762,51.0836,51.1453,23574.0
2015-07-07 14:35:00,66.2,66.36,66.18,66.34,34035.0,51.1376,51.2612,51.1222,51.2458,34035.0
2015-07-07 14:40:00,66.33,66.56,66.33,66.53,33928.0,51.238,51.4157,51.238,51.3925,33928.0
2015-07-07 14:45:00,66.53,66.61,66.49,66.51,14801.0,51.3925,51.4543,51.3616,51.3771,14801.0
2015-07-07 14:50:00,66.52,66.61,66.52,66.59,36024.0,51.3848,51.4543,51.3848,51.4389,36024.0
2015-07-07 14:55:00,66.6,66.81,66.57,66.77,28925.0,51.4466,51.6088,51.4234,51.5779,28925.0
2015-07-07 15:00:00,66.78,66.84,66.74,66.76,27854.0,51.5857,51.632,51.5548,51.5702,27854.0
2015-07-07 15:05:00,66.76,66.77,66.67,66.73,47629.0,51.5702,51.5779,51.5007,51.547,47629.0
2015-07-07 15:10:00,66.72,66.74,66.67,66.7,21353.0,51.5393,51.5548,51.5007,51.5239,21353.0
2015-07-07 15:15:00,66.71,66.8,66.67,66.79,39158.0,51.5316,51.6011,51.5007,51.5934,39158.0
2015-07-07 15:20:00,66.79,66.88,66.73,66.86,74433.0,51.5934,51.6629,51.547,51.6475,74433.0
2015-07-07 15:25:00,66.85,66.92,66.81,66.83,41901.0,51.6397,51.6938,51.6088,51.6243,41901.0
2015-07-07 15:30:00,66.84,66.92,66.84,66.91,22573.0,51.632,51.6938,51.632,51.6861,22573.0
2015-07-07 15:35:00,66.92,66.93,66.87,66.88,44090.0,51.6938,51.7015,51.6552,51.6629,44090.0
2015-07-07 15:40:00,66.88,66.88,66.76,66.78,61665.0,51.6629,51.6629,51.5702,51.5857,61665.0
2015-07-07 15:45:00,66.79,66.81,66.75,66.79,43067.0,51.5934,51.6088,51.5625,51.5934,43067.0
2015-07-07 15:50:00,66.79,66.96,66.77,66.93,99098.0,51.5934,51.7247,51.5779,51.7015,99098.0
2015-07-07 15:55:00,66.93,66.93,66.87,66.9,128188.0,51.7015,51.7015,51.6552,51.6784,128188.0
2015-07-08 09:30:00,66.41,66.51,66.11,66.49,34514.0,51.2998,51.3771,51.0681,51.3616,34514.0
2015-07-08 09:35:00,66.42,66.51,66.34,66.4,17878.0,51.3076,51.3771,51.2458,51.2921,17878.0
2015-07-08 09:40:00,66.39,66.39,66.2,66.25,20560.0,51.2844,51.2844,51.1376,51.1762,20560.0
2015-07-08 09:45:00,66.28,66.29,66.03,66.03,13286.0,51.1994,51.2071,51.0063,51.0063,13286.0
2015-07-08 09:50:00,66.02,66.04,65.9,65.96,19752.0,50.9986,51.014,50.9059,50.9522,19752.0
2015-07-08 09:55:00,65.97,66.1,65.94,65.97,10527.0,50.96,51.0604,50.9368,50.96,10527.0
2015-07-08 10:00:00,65.96,65.99,65.84,65.85,13569.0,50.9522,50.9754,50.8595,50.8673,13569.0
2015-07-08 10:05:00,65.85,65.99,65.8,65.99,12233.0,50.8673,50.9754,50.8286,50.9754,12233.0
2015-07-08 10:10:00,65.97,65.98,65.87,65.95,23695.0,50.96,50.9677,50.8827,50.9445,23695.0
2015-07-08 10:15:00,65.94,65.95,65.83,65.91,20418.0,50.9368,50.9445,50.8518,50.9136,20418.0
2015-07-08 10:20:00,65.89,65.93,65.81,65.91,25010.0,50.8982,50.9291,50.8364,50.9136,25010.0
2015-07-08 10:25:00,65.91,65.92,65.83,65.87,12944.0,50.9136,50.9213,50.8518,50.8827,12944.0
2015-07-08 10:30:00,65.84,65.84,65.71,65.72,16677.0,50.8595,50.8595,50.7591,50.7668,16677.0
2015-07-08 10:35:00,65.73,65.82,65.66,65.82,22376.0,50.7746,50.8441,50.7205,50.8441,22376.0
2015-07-08 10:40:00,65.81,65.92,65.79,65.88,16572.0,50.8364,50.9213,50.8209,50.8904,16572.0
2015-07-08 10:45:00,65.87,65.94,65.82,65.87,18312.0,50.8827,50.9368,50.8441,50.8827,18312.0
2015-07-08 10:50:00,65.88,65.95,65.81,65.82,41111.0,50.8904,50.9445,50.8364,50.8441,41111.0
2015-07-08 10:55:00,65.81,65.98,65.79,65.89,30595.0,50.8364,50.9677,50.8209,50.8982,30595.0
2015-07-08 11:00:00,65.9,65.9,65.8,65.86,16087.0,50.9059,50.9059,50.8286,50.875,16087.0
2015-07-08 11:05:00,65.87,65.9,65.75,65.78,16465.0,50.8827,50.9059,50.79,50.8132,16465.0
2015-07-08 11:10:00,65.77,65.8,65.73,65.76,14469.0,50.8055,50.8286,50.7746,50.7977,14469.0
2015-07-08 11:15:00,65.76,65.76,65.7,65.73,16080.0,50.7977,50.7977,50.7514,50.7746,16080.0
2015-07-08 11:20:00,65.74,65.75,65.64,65.66,15610.0,50.7823,50.79,50.705,50.7205,15610.0
2015-07-08 11:25:00,65.65,65.68,65.61,65.64,12887.0,50.7128,50.7359,50.6819,50.705,12887.0
2015-07-08 11:30:00,65.64,65.73,65.63,65.66,16524.0,50.705,50.7746,50.6973,50.7205,16524.0
2015-07-08 11:35:00,65.67,65.67,65.61,65.62,9842.0,50.7282,50.7282,50.6819,50.6896,9842.0
2015-07-08 11:40:00,65.61,65.61,65.48,65.57,16242.0,50.6819,50.6819,50.5814,50.651,16242.0
2015-07-08 11:45:00,65.54,65.59,65.52,65.55,11110.0,50.6278,50.6664,50.6123,50.6355,11110.0
2015-07-08 11:50:00,65.54,65.54,65.46,65.46,7772.0,50.6278,50.6278,50.566,50.566,7772.0
2015-07-08 11:55:00,65.47,65.47,65.4,65.46,11982.0,50.5737,50.5737,50.5196,50.566,11982.0
2015-07-08 12:00:00,65.45,65.54,65.44,65.52,9862.0,50.5583,50.6278,50.5505,50.6123,9862.0
2015-07-08 12:05:00,65.52,65.55,65.5,65.54,5185.0,50.6123,50.6355,50.5969,50.6278,5185.0
2015-07-08 12:10:00,65.55,65.55,65.5,65.53,6926.0,50.6355,50.6355,50.5969,50.6201,6926.0
2015-07-08 12:15:00,65.55,65.58,65.51,65.58,7933.0,50.6355,50.6587,50.6046,50.6587,7933.0
2015-07-08 12:20:00,65.58,65.65,65.56,65.57,15798.0,50.6587,50.7128,50.6432,50.651,15798.0
2015-07-08 12:25:00,65.57,65.59,65.54,65.59,13038.0,50.651,50.6664,50.6278,50.6664,13038.0
2015-07-08 12:30:00,65.57,65.58,65.49,65.49,9570.0,50.651,50.6587,50.5892,50.5892,9570.0
2015-07-08 12:35:00,65.49,65.53,65.49,65.53,7110.0,50.5892,50.6201,50.5892,50.6201,7110.0
2015-07-08 12:40:00,65.53,65.53,65.51,65.52,10512.0,50.6201,50.6201,50.6046,50.6123,10512.0
2015-07-08 12:45:00,65.52,65.53,65.47,65.53,14708.0,50.6123,50.6201,50.5737,50.6201,14708.0
2015-07-08 12:50:00,65.53,65.57,65.53,65.55,13102.0,50.6201,50.651,50.6201,50.6355,13102.0
2015-07-08 12:55:00,65.54,65.65,65.54,65.65,11600.0,50.6278,50.7128,50.6278,50.7128,11600.0
2015-07-08 13:00:00,65.65,65.68,65.59,65.61,10634.0,50.7128,50.7359,50.6664,50.6819,10634.0
2015-07-08 13:05:00,65.6,65.61,65.58,65.6,8550.0,50.6741,50.6819,50.6587,50.6741,8550.0
2015-07-08 13:10:00,65.61,65.71,65.6,65.64,11236.0,50.6819,50.7591,50.6741,50.705,11236.0
2015-07-08 13:15:00,65.64,65.68,65.61,65.66,9086.0,50.705,50.7359,50.6819,50.7205,9086.0
2015-07-08 13:20:00,65.66,65.66,65.61,65.62,6853.0,50.7205,50.7205,50.6819,50.6896,6853.0
2015-07-08 13:25:00,65.62,65.73,65.62,65.73,11064.0,50.6896,50.7746,50.6896,50.7746,11064.0
2015-07-08 13:30:00,65.72,65.72,65.65,65.66,7303.0,50.7668,50.7668,50.7128,50.7205,7303.0
2015-07-08 13:35:00,65.67,65.69,65.65,65.66,11770.0,50.7282,50.7437,50.7128,50.7205,11770.0
2015-07-08 13:40:00,65.66,65.71,65.66,65.7,9932.0,50.7205,50.7591,50.7205,50.7514,9932.0
2015-07-08 13:45:00,65.7,65.73,65.68,65.73,13904.0,50.7514,50.7746,50.7359,50.7746,13904.0
2015-07-08 13:50:00,65.71,65.73,65.7,65.72,10806.0,50.7591,50.7746,50.7514,50.7668,10806.0
2015-07-08 13:55:00,65.73,65.78,65.73,65.74,14855.0,50.7746,50.8132,50.7746,50.7823,14855.0
2015-07-08 14:00:00,65.74,65.74,65.57,65.63,19742.0,50.7823,50.7823,50.651,50.6973,19742.0
2015-07-08 14:05:00,65.62,65.68,65.52,65.55,14973.0,50.6896,50.7359,50.6123,50.6355,14973.0
2015-07-08 14:10:00,65.57,65.68,65.57,65.66,10492.0,50.651,50.7359,50.651,50.7205,10492.0
2015-07-08 14:15:00,65.67,65.7,65.51,65.51,11740.0,50.7282,50.7514,50.6046,50.6046,11740.0
2015-07-08 14:20:00,65.51,65.57,65.5,65.56,7957.0,50.6046,50.651,50.5969,50.6432,7957.0
2015-07-08 14:25:00,65.55,65.57,65.48,65.57,17453.0,50.6355,50.651,50.5814,50.651,17453.0
2015-07-08 14:30:00,65.54,65.54,65.45,65.47,25659.0,50.6278,50.6278,50.5583,50.5737,25659.0
2015-07-08 14:35:00,65.46,65.5,65.45,65.47,12518.0,50.566,50.5969,50.5583,50.5737,12518.0
2015-07-08 14:40:00,65.47,65.48,65.37,65.4,28619.0,50.5737,50.5814,50.4965,50.5196,28619.0
2015-07-08 14:45:00,65.39,65.4,65.23,65.25,38372.0,50.5119,50.5196,50.3883,50.4038,38372.0
2015-07-08 14:50:00,65.23,65.31,65.21,65.31,16605.0,50.3883,50.4501,50.3729,50.4501,16605.0
2015-07-08 14:55:00,65.32,65.46,65.3,65.3,27350.0,50.4578,50.566,50.4424,50.4424,27350.0
2015-07-08 15:00:00,65.3,65.42,65.3,65.33,28909.0,50.4424,50.5351,50.4424,50.4656,28909.0
2015-07-08 15:05:00,65.32,65.48,65.31,65.47,30085.0,50.4578,50.5814,50.4501,50.5737,30085.0
2015-07-08 15:10:00,65.49,65.58,65.48,65.57,40135.0,50.5892,50.6587,50.5814,50.651,40135.0
2015-07-08 15:15:00,65.56,65.6,65.49,65.51,39128.0,50.6432,50.6741,50.5892,50.6046,39128.0
2015-07-08 15:20:00,65.52,65.52,65.39,65.41,36929.0,50.6123,50.6123,50.5119,50.5274,36929.0
2015-07-08 15:25:00,65.4,65.45,65.31,65.34,35570.0,50.5196,50.5583,50.4501,50.4733,35570.0
2015-07-08 15:30:00,65.34,65.48,65.33,65.43,46657.0,50.4733,50.5814,50.4656,50.5428,46657.0
2015-07-08 15:35:00,65.43,65.5,65.37,65.46,42076.0,50.5428,50.5969,50.4965,50.566,42076.0
2015-07-08 15:40:00,65.47,65.62,65.45,65.58,55325.0,50.5737,50.6896,50.5583,50.6587,55325.0
2015-07-08 15:45:00,65.58,65.58,65.39,65.5,46218.0,50.6587,50.6587,50.5119,50.5969,46218.0
2015-07-08 15:50:00,65.51,65.53,65.44,65.53,58152.0,50.6046,50.6201,50.5505,50.6201,58152.0
2015-07-08 15:55:00,65.53,65.53,65.37,65.4,110911.0,50.6201,50.6201,50.4965,50.5196,110911.0
2015-07-09 09:30:00,66.22,66.7,66.22,66.49,74886.0,51.1531,51.5239,51.1531,51.3616,74886.0
2015-07-09 09:35:00,66.59,66.59,66.38,66.48,49316.0,51.4389,51.4389,51.2767,51.3539,49316.0
2015-07-09 09:40:00,66.48,66.48,66.18,66.22,57343.0,51.3539,51.3539,51.1222,51.1531,57343.0
2015-07-09 09:45:00,66.22,66.3,66.17,66.27,19338.0,51.1531,51.2149,51.1144,51.1917,19338.0
2015-07-09 09:50:00,66.3,66.36,66.15,66.15,27497.0,51.2149,51.2612,51.099,51.099,27497.0
2015-07-09 09:55:00,66.13,66.13,65.97,66.05,32946.0,51.0836,51.0836,50.96,51.0218,32946.0
2015-07-09 10:00:00,66.05,66.14,66.05,66.1,27713.0,51.0218,51.0913,51.0218,51.0604,27713.0
2015-07-09 10:05:00,66.09,66.13,65.94,65.97,16166.0,51.0527,51.0836,50.9368,50.96,16166.0
2015-07-09 10:10:00,65.98,66.06,65.94,66.06,35411.0,50.9677,51.0295,50.9368,51.0295,35411.0
2015-07-09 10:15:00,66.06,66.07,65.97,66.0,28762.0,51.0295,51.0372,50.96,50.9831,28762.0
2015-07-09 10:20:00,66.0,66.0,65.89,65.91,35289.0,50.9831,50.9831,50.8982,50.9136,35289.0
2015-07-09 10:25:00,65.9,65.91,65.81,65.82,17828.0,50.9059,50.9136,50.8364,50.8441,17828.0
2015-07-09 10:30:00,65.8,65.9,65.74,65.89,23405.0,50.8286,50.9059,50.7823,50.8982,23405.0
2015-07-09 10:35:00,65.87,65.94,65.83,65.88,28459.0,50.8827,50.9368,50.8518,50.8904,28459.0
2015-07-09 10:40:00,65.87,65.91,65.84,65.89,29316.0,50.8827,50.9136,50.8595,50.8982,29316.0
2015-07-09 10:45:00,65.89,65.89,65.81,65.86,24638.0,50.8982,50.8982,50.8364,50.875,24638.0
2015-07-09 10:50:00,65.87,65.88,65.8,65.83,27163.0,50.8827,50.8904,50.8286,50.8518,27163.0
2015-07-09 10:55:00,65.84,65.94,65.83,65.93,26304.0,50.8595,50.9368,50.8518,50.9291,26304.0
2015-07-09 11:00:00,65.93,65.97,65.84,65.87,18166.0,50.9291,50.96,50.8595,50.8827,18166.0
2015-07-09 11:05:00,65.87,65.9,65.8,65.89,75541.0,50.8827,50.9059,50.8286,50.8982,75541.0
2015-07-09 11:10:00,65.9,66.0,65.88,65.96,21415.0,50.9059,50.9831,50.8904,50.9522,21415.0
2015-07-09 11:15:00,65.96,66.02,65.95,66.0,51802.0,50.9522,50.9986,50.9445,50.9831,51802.0
2015-07-09 11:20:00,65.99,66.01,65.94,65.97,23539.0,50.9754,50.9909,50.9368,50.96,23539.0
2015-07-09 11:25:00,65.97,65.97,65.84,65.84,17991.0,50.96,50.96,50.8595,50.8595,17991.0
2015-07-09 11:30:00,65.84,65.91,65.82,65.88,9951.0,50.8595,50.9136,50.8441,50.8904,9951.0
2015-07-09 11:35:00,65.88,65.94,65.86,65.9,10690.0,50.8904,50.9368,50.875,50.9059,10690.0
2015-07-09 11:40:00,65.92,65.93,65.86,65.89,10298.0,50.9213,50.9291,50.875,50.8982,10298.0
2015-07-09 11:45:00,65.89,65.92,65.84,65.86,20826.0,50.8982,50.9213,50.8595,50.875,20826.0
2015-07-09 11:50:00,65.86,65.9,65.84,65.88,29108.0,50.875,50.9059,50.8595,50.8904,29108.0
2015-07-09 11:55:00,65.87,65.87,65.79,65.79,55535.0,50.8827,50.8827,50.8209,50.8209,55535.0
2015-07-09 12:00:00,65.75,65.8,65.73,65.76,12021.0,50.79,50.8286,50.7746,50.7977,12021.0
2015-07-09 12:05:00,65.77,65.77,65.63,65.67,12130.0,50.8055,50.8055,50.6973,50.7282,12130.0
2015-07-09 12:10:00,65.65,65.71,65.65,65.68,9284.0,50.7128,50.7591,50.7128,50.7359,9284.0
2015-07-09 12:15:00,65.68,65.71,65.62,65.71,25173.0,50.7359,50.7591,50.6896,50.7591,25173.0
2015-07-09 12:20:00,65.71,65.71,65.64,65.67,10743.0,50.7591,50.7591,50.705,50.7282,10743.0
2015-07-09 12:25:00,65.67,65.67,65.6,65.6,7316.0,50.7282,50.7282,50.6741,50.6741,7316.0
2015-07-09 12:30:00,65.59,65.65,65.59,65.65,12561.0,50.6664,50.7128,50.6664,50.7128,12561.0
2015-07-09 12:35:00,65.65,65.65,65.55,65.55,13873.0,50.7128,50.7128,50.6355,50.6355,13873.0
2015-07-09 12:40:00,65.55,65.61,65.54,65.61,19594.0,50.6355,50.6819,50.6278,50.6819,19594.0
2015-07-09 12:45:00,65.62,65.73,65.62,65.68,9045.0,50.6896,50.7746,50.6896,50.7359,9045.0
2015-07-09 12:50:00,65.67,65.75,65.66,65.73,11640.0,50.7282,50.79,50.7205,50.7746,11640.0
2015-07-09 12:55:00,65.72,65.77,65.72,65.73,11871.0,50.7668,50.8055,50.7668,50.7746,11871.0
2015-07-09 13:00:00,65.72,65.74,65.6,65.64,33264.0,50.7668,50.7823,50.6741,50.705,33264.0
2015-07-09 13:05:00,65.64,65.64,65.55,65.58,9375.0,50.705,50.705,50.6355,50.6587,9375.0
2015-07-09 13:10:00,65.59,65.59,65.56,65.57,5343.0,50.6664,50.6664,50.6432,50.651,5343.0
2015-07-09 13:15:00,65.57,65.59,65.54,65.56,10670.0,50.651,50.6664,50.6278,50.6432,10670.0
2015-07-09 13:20:00,65.56,65.57,65.52,65.57,12450.0,50.6432,50.651,50.6123,50.651,12450.0
2015-07-09 13:25:00,65.57,65.6,65.54,65.56,8553.0,50.651,50.6741,50.6278,50.6432,8553.0
2015-07-09 13:30:00,65.54,65.63,65.54,65.63,19113.0,50.6278,50.6973,50.6278,50.6973,19113.0
2015-07-09 13:35:00,65.63,65.71,65.6,65.7,9564.0,50.6973,50.7591,50.6741,50.7514,9564.0
2015-07-09 13:40:00,65.7,65.72,65.64,65.72,10021.0,50.7514,50.7668,50.705,50.7668,10021.0
2015-07-09 13:45:00,65.7,65.73,65.67,65.72,16304.0,50.7514,50.7746,50.7282,50.7668,16304.0
2015-07-09 13:50:00,65.72,65.73,65.68,65.68,9846.0,50.7668,50.7746,50.7359,50.7359,9846.0
2015-07-09 13:55:00,65.67,65.8,65.67,65.8,21796.0,50.7282,50.8286,50.7282,50.8286,21796.0
2015-07-09 14:00:00,65.8,65.8,65.7,65.73,7582.0,50.8286,50.8286,50.7514,50.7746,7582.0
2015-07-09 14:05:00,65.73,65.73,65.66,65.66,5557.0,50.7746,50.7746,50.7205,50.7205,5557.0
2015-07-09 14:10:00,65.66,65.67,65.56,65.56,11154.0,50.7205,50.7282,50.6432,50.6432,11154.0
2015-07-09 14:15:00,65.57,65.61,65.51,65.52,10093.0,50.651,50.6819,50.6046,50.6123,10093.0
2015-07-09 14:20:00,65.52,65.54,65.47,65.48,11612.0,50.6123,50.6278,50.5737,50.5814,11612.0
2015-07-09 14:25:00,65.48,65.53,65.44,65.53,14469.0,50.5814,50.6201,50.5505,50.6201,14469.0
2015-07-09 14:30:00,65.53,65.53,65.41,65.51,20084.0,50.6201,50.6201,50.5274,50.6046,20084.0
2015-07-09 14:35:00,65.51,65.58,65.47,65.55,19785.0,50.6046,50.6587,50.5737,50.6355,19785.0
2015-07-09 14:40:00,65.55,65.55,65.44,65.53,35684.0,50.6355,50.6355,50.5505,50.6201,35684.0
2015-07-09 14:45:00,65.52,65.53,65.45,65.46,17154.0,50.6123,50.6201,50.5583,50.566,17154.0
2015-07-09 14:50:00,65.46,65.62,65.45,65.62,24365.0,50.566,50.6896,50.5583,50.6896,24365.0
2015-07-09 14:55:00,65.61,65.7,65.59,65.67,24915.0,50.6819,50.7514,50.6664,50.7282,24915.0
2015-07-09 15:00:00,65.67,65.75,65.65,65.74,26073.0,50.7282,50.79,50.7128,50.7823,26073.0
2015-07-09 15:05:00,65.73,65.77,65.7,65.76,24160.0,50.7746,50.8055,50.7514,50.7977,24160.0
2015-07-09 15:10:00,65.77,65.79,65.7,65.73,29179.0,50.8055,50.8209,50.7514,50.7746,29179.0
2015-07-09 15:15:00,65.72,65.74,65.68,65.71,19787.0,50.7668,50.7823,50.7359,50.7591,19787.0
2015-07-09 15:20:00,65.71,65.72,65.65,65.66,19539.0,50.7591,50.7668,50.7128,50.7205,19539.0
2015-07-09 15:25:00,65.66,65.66,65.58,65.58,18513.0,50.7205,50.7205,50.6587,50.6587,18513.0
2015-07-09 15:30:00,65.58,65.62,65.47,65.51,37072.0,50.6587,50.6896,50.5737,50.6046,37072.0
2015-07-09 15:35:00,65.52,65.56,65.47,65.55,41663.0,50.6123,50.6432,50.5737,50.6355,41663.0
2015-07-09 15:40:00,65.54,65.63,65.48,65.58,41558.0,50.6278,50.6973,50.5814,50.6587,41558.0
2015-07-09 15:45:00,65.57,65.58,65.53,65.55,61624.0,50.651,50.6587,50.6201,50.6355,61624.0
2015-07-09 15:50:00,65.56,65.56,65.49,65.49,57765.0,50.6432,50.6432,50.5892,50.5892,57765.0
2015-07-09 15:55:00,65.49,65.53,65.39,65.39,127651.0,50.5892,50.6201,50.5119,50.5119,127651.0
2015-07-10 09:30:00,66.25,66.37,65.95,66.24,49003.0,51.1762,51.2689,50.9445,51.1685,49003.0
2015-07-10 09:35:00,66.25,66.38,66.14,66.18,13778.0,51.1762,51.2767,51.0913,51.1222,13778.0
2015-07-10 09:40:00,66.15,66.18,65.91,65.98,13736.0,51.099,51.1222,50.9136,50.9677,13736.0
2015-07-10 09:45:00,65.99,65.99,65.84,65.89,31883.0,50.9754,50.9754,50.8595,50.8982,31883.0
2015-07-10 09:50:00,65.9,65.99,65.87,65.91,15055.0,50.9059,50.9754,50.8827,50.9136,15055.0
2015-07-10 09:55:00,65.9,65.95,65.88,65.94,10387.0,50.9059,50.9445,50.8904,50.9368,10387.0
2015-07-10 10:00:00,65.94,65.98,65.89,65.98,27038.0,50.9368,50.9677,50.8982,50.9677,27038.0
2015-07-10 10:05:00,65.95,65.96,65.78,65.78,27774.0,50.9445,50.9522,50.8132,50.8132,27774.0
2015-07-10 10:10:00,65.76,65.81,65.73,65.79,19110.0,50.7977,50.8364,50.7746,50.8209,19110.0
2015-07-10 10:15:00,65.79,65.86,65.67,65.68,42847.0,50.8209,50.875,50.7282,50.7359,42847.0
2015-07-10 10:20:00,65.67,65.69,65.57,65.59,20778.0,50.7282,50.7437,50.651,50.6664,20778.0
2015-07-10 10:25:00,65.58,65.67,65.54,65.64,22709.0,50.6587,50.7282,50.6278,50.705,22709.0
2015-07-10 10:30:00,65.65,65.72,65.63,65.67,12451.0,50.7128,50.7668,50.6973,50.7282,12451.0
2015-07-10 10:35:00,65.67,65.67,65.57,65.58,8265.0,50.7282,50.7282,50.651,50.6587,8265.0
2015-07-10 10:40:00,65.56,65.56,65.44,65.46,18236.0,50.6432,50.6432,50.5505,50.566,18236.0
2015-07-10 10:45:00,65.45,65.54,65.43,65.54,16621.0,50.5583,50.6278,50.5428,50.6278,16621.0
2015-07-10 10:50:00,65.54,65.67,65.54,65.63,14420.0,50.6278,50.7282,50.6278,50.6973,14420.0
2015-07-10 10:55:00,65.63,65.68,65.6,65.64,17487.0,50.6973,50.7359,50.6741,50.705,17487.0
2015-07-10 11:00:00,65.64,65.71,65.62,65.66,13350.0,50.705,50.7591,50.6896,50.7205,13350.0
2015-07-10 11:05:00,65.67,65.73,65.67,65.71,11402.0,50.7282,50.7746,50.7282,50.7591,11402.0
2015-07-10 11:10:00,65.72,65.72,65.57,65.64,32766.0,50.7668,50.7668,50.651,50.705,32766.0
2015-07-10 11:15:00,65.63,65.63,65.54,65.6,19870.0,50.6973,50.6973,50.6278,50.6741,19870.0
2015-07-10 11:20:00,65.6,65.67,65.59,65.66,19924.0,50.6741,50.7282,50.6664,50.7205,19924.0
2015-07-10 11:25:00,65.66,65.66,65.61,65.64,10981.0,50.7205,50.7205,50.6819,50.705,10981.0
2015-07-10 11:30:00,65.64,65.67,65.6,65.64,21967.0,50.705,50.7282,50.6741,50.705,21967.0
2015-07-10 11:35:00,65.63,65.68,65.61,65.67,11048.0,50.6973,50.7359,50.6819,50.7282,11048.0
2015-07-10 11:40:00,65.67,65.78,65.65,65.78,10152.0,50.7282,50.8132,50.7128,50.8132,10152.0
2015-07-10 11:45:00,65.78,65.86,65.78,65.81,21494.0,50.8132,50.875,50.8132,50.8364,21494.0
2015-07-10 11:50:00,65.82,65.84,65.79,65.79,7700.0,50.8441,50.8595,50.8209,50.8209,7700.0
2015-07-10 11:55:00,65.8,65.81,65.73,65.74,19701.0,50.8286,50.8364,50.7746,50.7823,19701.0
2015-07-10 12:00:00,65.74,65.76,65.69,65.7,19500.0,50.7823,50.7977,50.7437,50.7514,19500.0
2015-07-10 12:05:00,65.69,65.71,65.67,65.7,9619.0,50.7437,50.7591,50.7282,50.7514,9619.0
2015-07-10 12:10:00,65.7,65.71,65.65,65.67,16783.0,50.7514,50.7591,50.7128,50.7282,16783.0
2015-07-10 12:15:00,65.67,65.67,65.63,65.64,35186.0,50.7282,50.7282,50.6973,50.705,35186.0
2015-07-10 12:20:00,65.64,65.66,65.6,65.6,19640.0,50.705,50.7205,50.6741,50.6741,19640.0
2015-07-10 12:25:00,65.61,65.63,65.58,65.62,15366.0,50.6819,50.6973,50.6587,50.6896,15366.0
2015-07-10 12:30:00,65.62,65.62,65.48,65.51,21948.0,50.6896,50.6896,50.5814,50.6046,21948.0
2015-07-10 12:35:00,65.5,65.57,65.46,65.56,22020.0,50.5969,50.651,50.566,50.6432,22020.0
2015-07-10 12:40:00,65.53,65.56,65.49,65.51,11742.0,50.6201,50.6432,50.5892,50.6046,11742.0
2015-07-10 12:45:00,65.52,65.61,65.5,65.6,14994.0,50.6123,50.6819,50.5969,50.6741,14994.0
2015-07-10 12:50:00,65.62,65.64,65.59,65.63,11107.0,50.6896,50.705,50.6664,50.6973,11107.0
2015-07-10 12:55:00,65.63,65.65,65.6,65.62,8789.0,50.6973,50.7128,50.6741,50.6896,8789.0
2015-07-10 13:00:00,65.63,65.68,65.61,65.66,12727.0,50.6973,50.7359,50.6819,50.7205,12727.0
2015-07-10 13:05:00,65.67,65.7,65.63,65.63,11946.0,50.7282,50.7514,50.6973,50.6973,11946.0
2015-07-10 13:10:00,65.62,65.64,65.59,65.62,4000.0,50.6896,50.705,50.6664,50.6896,4000.0
2015-07-10 13:15:00,65.63,65.63,65.54,65.58,11529.0,50.6973,50.6973,50.6278,50.6587,11529.0
2015-07-10 13:20:00,65.57,65.63,65.56,65.62,8852.0,50.651,50.6973,50.6432,50.6896,8852.0
2015-07-10 13:25:00,65.61,65.63,65.58,65.62,8514.0,50.6819,50.6973,50.6587,50.6896,8514.0
2015-07-10 13:30:00,65.63,65.65,65.62,65.63,6400.0,50.6973,50.7128,50.6896,50.6973,6400.0
2015-07-10 13:35:00,65.63,65.65,65.61,65.64,7792.0,50.6973,50.7128,50.6819,50.705,7792.0
2015-07-10 13:40:00,65.64,65.69,65.61,65.68,10253.0,50.705,50.7437,50.6819,50.7359,10253.0
2015-07-10 13:45:00,65.68,65.68,65.6,65.61,10151.0,50.7359,50.7359,50.6741,50.6819,10151.0
2015-07-10 13:50:00,65.6,65.65,65.6,65.64,6642.0,50.6741,50.7128,50.6741,50.705,6642.0
2015-07-10 13:55:00,65.64,65.68,65.61,65.68,7535.0,50.705,50.7359,50.6819,50.7359,7535.0
2015-07-10 14:00:00,65.69,65.74,65.65,65.74,9675.0,50.7437,50.7823,50.7128,50.7823,9675.0
2015-07-10 14:05:00,65.74,65.75,65.7,65.73,15658.0,50.7823,50.79,50.7514,50.7746,15658.0
2015-07-10 14:10:00,65.73,65.76,65.71,65.75,7540.0,50.7746,50.7977,50.7591,50.79,7540.0
2015-07-10 14:15:00,65.75,65.79,65.73,65.76,12608.0,50.79,50.8209,50.7746,50.7977,12608.0
2015-07-10 14:20:00,65.76,65.78,65.74,65.75,4380.0,50.7977,50.8132,50.7823,50.79,4380.0
2015-07-10 14:25:00,65.76,65.77,65.71,65.72,8763.0,50.7977,50.8055,50.7591,50.7668,8763.0
2015-07-10 14:30:00,65.72,65.78,65.71,65.76,13985.0,50.7668,50.8132,50.7591,50.7977,13985.0
2015-07-10 14:35:00,65.75,65.85,65.74,65.83,31503.0,50.79,50.8673,50.7823,50.8518,31503.0
2015-07-10 14:40:00,65.83,65.89,65.83,65.86,11250.0,50.8518,50.8982,50.8518,50.875,11250.0
2015-07-10 14:45:00,65.87,65.89,65.83,65.85,14759.0,50.8827,50.8982,50.8518,50.8673,14759.0
2015-07-10 14:50:00,65.84,65.85,65.82,65.84,6422.0,50.8595,50.8673,50.8441,50.8595,6422.0
2015-07-10 14:55:00,65.84,65.86,65.81,65.85,10719.0,50.8595,50.875,50.8364,50.8673,10719.0
2015-07-10 15:00:00,65.85,65.86,65.81,65.81,14438.0,50.8673,50.875,50.8364,50.8364,14438.0
2015-07-10 15:05:00,65.82,65.86,65.82,65.84,22907.0,50.8441,50.875,50.8441,50.8595,22907.0
2015-07-10 15:10:00,65.85,65.88,65.83,65.88,14232.0,50.8673,50.8904,50.8518,50.8904,14232.0
2015-07-10 15:15:00,65.88,65.9,65.86,65.86,36865.0,50.8904,50.9059,50.875,50.875,36865.0
2015-07-10 15:20:00,65.85,65.89,65.8,65.84,25323.0,50.8673,50.8982,50.8286,50.8595,25323.0
2015-07-10 15:25:00,65.85,65.86,65.8,65.83,12501.0,50.8673,50.875,50.8286,50.8518,12501.0
2015-07-10 15:30:00,65.82,65.84,65.78,65.78,19474.0,50.8441,50.8595,50.8132,50.8132,19474.0
2015-07-10 15:35:00,65.79,65.84,65.77,65.83,22900.0,50.8209,50.8595,50.8055,50.8518,22900.0
2015-07-10 15:40:00,65.82,65.85,65.8,65.81,41683.0,50.8441,50.8673,50.8286,50.8364,41683.0
2015-07-10 15:45:00,65.82,65.87,65.81,65.84,31906.0,50.8441,50.8827,50.8364,50.8595,31906.0
2015-07-10 15:50:00,65.85,65.88,65.82,65.86,22010.0,50.8673,50.8904,50.8441,50.875,22010.0
2015-07-10 15:55:00,65.85,65.85,65.76,65.76,61079.0,50.8673,50.8673,50.7977,50.7977,61079.0
2015-07-13 09:30:00,66.28,66.28,66.04,66.24,30460.0,51.1994,51.1994,51.014,51.1685,30460.0
2015-07-13 09:35:00,66.3,66.31,65.95,66.09,13135.0,51.2149,51.2226,50.9445,51.0527,13135.0
2015-07-13 09:40:00,66.12,66.12,65.95,66.01,30095.0,51.0758,51.0758,50.9445,50.9909,30095.0
2015-07-13 09:45:00,66.02,66.2,66.02,66.2,32038.0,50.9986,51.1376,50.9986,51.1376,32038.0
2015-07-13 09:50:00,66.24,66.24,66.01,66.01,9032.0,51.1685,51.1685,50.9909,50.9909,9032.0
2015-07-13 09:55:00,66.02,66.16,66.02,66.07,19698.0,50.9986,51.1067,50.9986,51.0372,19698.0
2015-07-13 10:00:00,66.09,66.23,66.09,66.1,12169.0,51.0527,51.1608,51.0527,51.0604,12169.0
2015-07-13 10:05:00,66.11,66.15,66.1,66.13,32656.0,51.0681,51.099,51.0604,51.0836,32656.0
2015-07-13 10:10:00,66.14,66.14,66.03,66.1,19194.0,51.0913,51.0913,51.0063,51.0604,19194.0
2015-07-13 10:15:00,66.09,66.16,66.06,66.08,13768.0,51.0527,51.1067,51.0295,51.0449,13768.0
2015-07-13 10:20:00,66.08,66.11,65.99,66.08,25329.0,51.0449,51.0681,50.9754,51.0449,25329.0
2015-07-13 10:25:00,66.08,66.09,66.05,66.07,9549.0,51.0449,51.0527,51.0218,51.0372,9549.0
2015-07-13 10:30:00,66.07,66.12,66.0,66.09,29095.0,51.0372,51.0758,50.9831,51.0527,29095.0
2015-07-13 10:35:00,66.07,66.11,66.0,66.11,36134.0,51.0372,51.0681,50.9831,51.0681,36134.0
2015-07-13 10:40:00,66.1,66.15,66.07,66.09,14914.0,51.0604,51.099,51.0372,51.0527,14914.0
2015-07-13 10:45:00,66.09,66.12,66.06,66.11,12800.0,51.0527,51.0758,51.0295,51.0681,12800.0
2015-07-13 10:50:00,66.09,66.12,66.08,66.08,11519.0,51.0527,51.0758,51.0449,51.0449,11519.0
2015-07-13 10:55:00,66.09,66.1,66.0,66.0,9628.0,51.0527,51.0604,50.9831,50.9831,9628.0
2015-07-13 11:00:00,65.99,66.06,65.98,66.03,9947.0,50.9754,51.0295,50.9677,51.0063,9947.0
2015-07-13 11:05:00,66.03,66.05,66.0,66.02,14540.0,51.0063,51.0218,50.9831,50.9986,14540.0
2015-07-13 11:10:00,66.02,66.05,65.96,65.98,17390.0,50.9986,51.0218,50.9522,50.9677,17390.0
2015-07-13 11:15:00,65.98,66.02,65.98,66.01,35522.0,50.9677,50.9986,50.9677,50.9909,35522.0
2015-07-13 11:20:00,66.0,66.06,66.0,66.06,9762.0,50.9831,51.0295,50.9831,51.0295,9762.0
2015-07-13 11:25:00,66.07,66.14,66.06,66.14,19479.0,51.0372,51.0913,51.0295,51.0913,19479.0
2015-07-13 11:30:00,66.13,66.18,66.1,66.18,18236.0,51.0836,51.1222,51.0604,51.1222,18236.0
2015-07-13 11:35:00,66.18,66.21,66.17,66.18,7273.0,51.1222,51.1453,51.1144,51.1222,7273.0
2015-07-13 11:40:00,66.18,66.18,66.11,66.13,15038.0,51.1222,51.1222,51.0681,51.0836,15038.0
2015-07-13 11:45:00,66.13,66.15,66.1,66.1,11229.0,51.0836,51.099,51.0604,51.0604,11229.0
2015-07-13 11:50:00,66.11,66.14,66.1,66.1,17611.0,51.0681,51.0913,51.0604,51.0604,17611.0
2015-07-13 11:55:00,66.1,66.13,66.05,66.12,15770.0,51.0604,51.0836,51.0218,51.0758,15770.0
2015-07-13 12:00:00,66.13,66.13,66.09,66.11,11145.0,51.0836,51.0836,51.0527,51.0681,11145.0
2015-07-13 12:05:00,66.1,66.11,66.08,66.1,6852.0,51.0604,51.0681,51.0449,51.0604,6852.0
2015-07-13 12:10:00,66.11,66.12,66.08,66.11,14753.0,51.0681,51.0758,51.0449,51.0681,14753.0
2015-07-13 12:15:00,66.1,66.11,66.02,66.02,9939.0,51.0604,51.0681,50.9986,50.9986,9939.0
2015-07-13 12:20:00,66.02,66.09,66.02,66.09,13100.0,50.9986,51.0527,50.9986,51.0527,13100.0
2015-07-13 12:25:00,66.09,66.13,66.09,66.11,7985.0,51.0527,51.0836,51.0527,51.0681,7985.0
2015-07-13 12:30:00,66.1,66.14,66.1,66.14,13668.0,51.0604,51.0913,51.0604,51.0913,13668.0
2015-07-13 12:35:00,66.13,66.17,66.13,66.14,9792.0,51.0836,51.1144,51.0836,51.0913,9792.0
2015-07-13 12:40:00,66.15,66.15,66.1,66.12,15058.0,51.099,51.099,51.0604,51.0758,15058.0
2015-07-13 12:45:00,66.12,66.13,66.09,66.13,9212.0,51.0758,51.0836,51.0527,51.0836,9212.0
2015-07-13 12:50:00,66.13,66.14,66.06,66.09,8389.0,51.0836,51.0913,51.0295,51.0527,8389.0
2015-07-13 12:55:00,66.1,66.15,66.09,66.12,12661.0,51.0604,51.099,51.0527,51.0758,12661.0
2015-07-13 13:00:00,66.12,66.14,66.09,66.09,13679.0,51.0758,51.0913,51.0527,51.0527,13679.0
2015-07-13 13:05:00,66.09,66.13,66.08,66.1,9354.0,51.0527,51.0836,51.0449,51.0604,9354.0
2015-07-13 13:10:00,66.1,66.13,66.09,66.12,8933.0,51.0604,51.0836,51.0527,51.0758,8933.0
2015-07-13 13:15:00,66.12,66.13,66.1,66.1,9570.0,51.0758,51.0836,51.0604,51.0604,9570.0
2015-07-13 13:20:00,66.09,66.1,66.06,66.06,5219.0,51.0527,51.0604,51.0295,51.0295,5219.0
2015-07-13 13:25:00,66.06,66.11,66.06,66.1,5186.0,51.0295,51.0681,51.0295,51.0604,5186.0
2015-07-13 13:30:00,66.1,66.11,66.07,66.07,6630.0,51.0604,51.0681,51.0372,51.0372,6630.0
2015-07-13 13:35:00,66.08,66.1,66.06,66.1,4649.0,51.0449,51.0604,51.0295,51.0604,4649.0
2015-07-13 13:40:00,66.09,66.15,66.08,66.15,11624.0,51.0527,51.099,51.0449,51.099,11624.0
2015-07-13 13:45:00,66.15,66.17,66.14,66.15,16795.0,51.099,51.1144,51.0913,51.099,16795.0
2015-07-13 13:50:00,66.15,66.17,66.14,66.15,8112.0,51.099,51.1144,51.0913,51.099,8112.0
2015-07-13 13:55:00,66.14,66.15,66.12,66.12,7409.0,51.0913,51.099,51.0758,51.0758,7409.0
2015-07-13 14:00:00,66.12,66.2,66.12,66.2,19213.0,51.0758,51.1376,51.0758,51.1376,19213.0
2015-07-13 14:05:00,66.2,66.24,66.2,66.24,7155.0,51.1376,51.1685,51.1376,51.1685,7155.0
2015-07-13 14:10:00,66.24,66.26,66.24,66.25,10792.0,51.1685,51.184,51.1685,51.1762,10792.0
2015-07-13 14:15:00,66.26,66.27,66.23,66.25,11968.0,51.184,51.1917,51.1608,51.1762,11968.0
2015-07-13 14:20:00,66.26,66.3,66.24,66.27,22712.0,51.184,51.2149,51.1685,51.1917,22712.0
2015-07-13 14:25:00,66.26,66.27,66.22,66.22,9824.0,51.184,51.1917,51.1531,51.1531,9824.0
2015-07-13 14:30:00,66.23,66.25,66.22,66.23,12729.0,51.1608,51.1762,51.1531,51.1608,12729.0
2015-07-13 14:35:00,66.24,66.27,66.23,66.27,8171.0,51.1685,51.1917,51.1608,51.1917,8171.0
2015-07-13 14:40:00,66.27,66.31,66.26,66.29,28200.0,51.1917,51.2226,51.184,51.2071,28200.0
2015-07-13 14:45:00,66.3,66.31,66.25,66.25,49485.0,51.2149,51.2226,51.1762,51.1762,49485.0
2015-07-13 14:50:00,66.25,66.28,66.25,66.27,45686.0,51.1762,51.1994,51.1762,51.1917,45686.0
2015-07-13 14:55:00,66.27,66.45,66.25,66.44,95698.0,51.1917,51.3307,51.1762,51.323,95698.0
2015-07-13 15:00:00,66.42,66.46,66.4,66.41,21073.0,51.3076,51.3385,51.2921,51.2998,21073.0
2015-07-13 15:05:00,66.42,66.45,66.4,66.44,32161.0,51.3076,51.3307,51.2921,51.323,32161.0
2015-07-13 15:10:00,66.45,66.45,66.4,66.42,13048.0,51.3307,51.3307,51.2921,51.3076,13048.0
2015-07-13 15:15:00,66.42,66.46,66.4,66.42,34769.0,51.3076,51.3385,51.2921,51.3076,34769.0
2015-07-13 15:20:00,66.41,66.47,66.4,66.44,23631.0,51.2998,51.3462,51.2921,51.323,23631.0
2015-07-13 15:25:00,66.44,66.46,66.41,66.45,43647.0,51.323,51.3385,51.2998,51.3307,43647.0
2015-07-13 15:30:00,66.45,66.48,66.38,66.45,38234.0,51.3307,51.3539,51.2767,51.3307,38234.0
2015-07-13 15:35:00,66.45,66.45,66.41,66.43,29157.0,51.3307,51.3307,51.2998,51.3153,29157.0
2015-07-13 15:40:00,66.43,66.45,66.41,66.44,20509.0,51.3153,51.3307,51.2998,51.323,20509.0
2015-07-13 15:45:00,66.43,66.45,66.41,66.43,32245.0,51.3153,51.3307,51.2998,51.3153,32245.0
2015-07-13 15:50:00,66.43,66.48,66.42,66.44,56665.0,51.3153,51.3539,51.3076,51.323,56665.0
2015-07-13 15:55:00,66.44,66.47,66.41,66.41,99506.0,51.323,51.3462,51.2998,51.2998,99506.0
2015-07-14 09:30:00,66.26,66.43,66.21,66.3,39466.0,51.184,51.3153,51.1453,51.2149,39466.0
2015-07-14 09:35:00,66.29,66.3,66.15,66.19,25625.0,51.2071,51.2149,51.099,51.1299,25625.0
2015-07-14 09:40:00,66.21,66.23,66.04,66.23,16304.0,51.1453,51.1608,51.014,51.1608,16304.0
2015-07-14 09:45:00,66.25,66.3,66.17,66.29,13399.0,51.1762,51.2149,51.1144,51.2071,13399.0
2015-07-14 09:50:00,66.29,66.42,66.27,66.39,38336.0,51.2071,51.3076,51.1917,51.2844,38336.0
2015-07-14 09:55:00,66.39,66.4,66.24,66.28,22439.0,51.2844,51.2921,51.1685,51.1994,22439.0
2015-07-14 10:00:00,66.31,66.33,66.27,66.3,20149.0,51.2226,51.238,51.1917,51.2149,20149.0
2015-07-14 10:05:00,66.3,66.42,66.3,66.37,46093.0,51.2149,51.3076,51.2149,51.2689,46093.0
2015-07-14 10:10:00,66.37,66.4,66.35,66.36,11494.0,51.2689,51.2921,51.2535,51.2612,11494.0
2015-07-14 10:15:00,66.37,66.39,66.29,66.29,16235.0,51.2689,51.2844,51.2071,51.2071,16235.0
2015-07-14 10:20:00,66.29,66.38,66.29,66.36,9764.0,51.2071,51.2767,51.2071,51.2612,9764.0
2015-07-14 10:25:00,66.34,66.42,66.34,66.42,17104.0,51.2458,51.3076,51.2458,51.3076,17104.0
2015-07-14 10:30:00,66.42,66.48,66.42,66.46,21413.0,51.3076,51.3539,51.3076,51.3385,21413.0
2015-07-14 10:35:00,66.46,66.54,66.45,66.51,12257.0,51.3385,51.4003,51.3307,51.3771,12257.0
2015-07-14 10:40:00,66.5,66.51,66.46,66.47,8380.0,51.3694,51.3771,51.3385,51.3462,8380.0
2015-07-14 10:45:00,66.48,66.55,66.43,66.43,33694.0,51.3539,51.408,51.3153,51.3153,33694.0
2015-07-14 10:50:00,66.44,66.56,66.43,66.54,9470.0,51.323,51.4157,51.3153,51.4003,9470.0
2015-07-14 10:55:00,66.55,66.55,66.47,66.48,11770.0,51.408,51.408,51.3462,51.3539,11770.0
2015-07-14 11:00:00,66.48,66.53,66.47,66.52,12848.0,51.3539,51.3925,51.3462,51.3848,12848.0
2015-07-14 11:05:00,66.52,66.55,66.51,66.53,18525.0,51.3848,51.408,51.3771,51.3925,18525.0
2015-07-14 11:10:00,66.52,66.54,66.48,66.53,10434.0,51.3848,51.4003,51.3539,51.3925,10434.0
2015-07-14 11:15:00,66.54,66.57,66.5,66.5,12154.0,51.4003,51.4234,51.3694,51.3694,12154.0
2015-07-14 11:20:00,66.5,66.51,66.48,66.49,15815.0,51.3694,51.3771,51.3539,51.3616,15815.0
2015-07-14 11:25:00,66.48,66.49,66.44,66.45,19064.0,51.3539,51.3616,51.323,51.3307,19064.0
2015-07-14 11:30:00,66.45,66.45,66.41,66.42,17994.0,51.3307,51.3307,51.2998,51.3076,17994.0
2015-07-14 11:35:00,66.42,66.45,66.42,66.43,7655.0,51.3076,51.3307,51.3076,51.3153,7655.0
2015-07-14 11:40:00,66.44,66.48,66.43,66.44,9853.0,51.323,51.3539,51.3153,51.323,9853.0
2015-07-14 11:45:00,66.45,66.46,66.44,66.44,11150.0,51.3307,51.3385,51.323,51.323,11150.0
2015-07-14 11:50:00,66.45,66.48,66.45,66.48,8485.0,51.3307,51.3539,51.3307,51.3539,8485.0
2015-07-14 11:55:00,66.48,66.53,66.47,66.52,9651.0,51.3539,51.3925,51.3462,51.3848,9651.0
2015-07-14 12:00:00,66.52,66.59,66.51,66.59,30737.0,51.3848,51.4389,51.3771,51.4389,30737.0
2015-07-14 12:05:00,66.59,66.6,66.55,66.56,13487.0,51.4389,51.4466,51.408,51.4157,13487.0
2015-07-14 12:10:00,66.58,66.58,66.54,66.55,7658.0,51.4312,51.4312,51.4003,51.408,7658.0
2015-07-14 12:15:00,66.55,66.58,66.55,66.57,9559.0,51.408,51.4312,51.408,51.4234,9559.0
2015-07-14 12:20:00,66.57,66.57,66.5,66.5,10990.0,51.4234,51.4234,51.3694,51.3694,10990.0
2015-07-14 12:25:00,66.5,66.54,66.5,66.51,10068.0,51.3694,51.4003,51.3694,51.3771,10068.0
2015-07-14 12:30:00,66.51,66.51,66.47,66.47,1980.0,51.3771,51.3771,51.3462,51.3462,1980.0
2015-07-14 12:35:00,66.47,66.5,66.47,66.5,6998.0,51.3462,51.3694,51.3462,51.3694,6998.0
2015-07-14 12:40:00,66.5,66.51,66.49,66.5,10701.0,51.3694,51.3771,51.3616,51.3694,10701.0
2015-07-14 12:45:00,66.5,66.5,66.42,66.43,8160.0,51.3694,51.3694,51.3076,51.3153,8160.0
2015-07-14 12:50:00,66.44,66.45,66.42,66.44,7336.0,51.323,51.3307,51.3076,51.323,7336.0
2015-07-14 12:55:00,66.43,66.46,66.42,66.45,8709.0,51.3153,51.3385,51.3076,51.3307,8709.0
2015-07-14 13:00:00,66.45,66.46,66.43,66.44,9049.0,51.3307,51.3385,51.3153,51.323,9049.0
2015-07-14 13:05:00,66.44,66.45,66.42,66.45,27646.0,51.323,51.3307,51.3076,51.3307,27646.0
2015-07-14 13:10:00,66.44,66.46,66.39,66.4,13906.0,51.323,51.3385,51.2844,51.2921,13906.0
2015-07-14 13:15:00,66.39,66.41,66.38,66.39,7705.0,51.2844,51.2998,51.2767,51.2844,7705.0
2015-07-14 13:20:00,66.39,66.43,66.38,66.42,5726.0,51.2844,51.3153,51.2767,51.3076,5726.0
2015-07-14 13:25:00,66.42,66.42,66.38,66.38,14509.0,51.3076,51.3076,51.2767,51.2767,14509.0
2015-07-14 13:30:00,66.38,66.4,66.36,66.38,12911.0,51.2767,51.2921,51.2612,51.2767,12911.0
2015-07-14 13:35:00,66.37,66.38,66.35,66.36,9377.0,51.2689,51.2767,51.2535,51.2612,9377.0
2015-07-14 13:40:00,66.36,66.36,66.31,66.34,12109.0,51.2612,51.2612,51.2226,51.2458,12109.0
2015-07-14 13:45:00,66.34,66.36,66.33,66.34,22626.0,51.2458,51.2612,51.238,51.2458,22626.0
2015-07-14 13:50:00,66.35,66.37,66.33,66.36,18450.0,51.2535,51.2689,51.238,51.2612,18450.0
2015-07-14 13:55:00,66.37,66.43,66.36,66.42,4910.0,51.2689,51.3153,51.2612,51.3076,4910.0
2015-07-14 14:00:00,66.42,66.45,66.42,66.45,9326.0,51.3076,51.3307,51.3076,51.3307,9326.0
2015-07-14 14:05:00,66.45,66.48,66.45,66.47,10205.0,51.3307,51.3539,51.3307,51.3462,10205.0
2015-07-14 14:10:00,66.47,66.48,66.45,66.45,9801.0,51.3462,51.3539,51.3307,51.3307,9801.0
2015-07-14 14:15:00,66.45,66.5,66.45,66.5,8844.0,51.3307,51.3694,51.3307,51.3694,8844.0
2015-07-14 14:20:00,66.49,66.52,66.47,66.52,8745.0,51.3616,51.3848,51.3462,51.3848,8745.0
2015-07-14 14:25:00,66.52,66.54,66.5,66.53,8791.0,51.3848,51.4003,51.3694,51.3925,8791.0
2015-07-14 14:30:00,66.53,66.57,66.52,66.54,26901.0,51.3925,51.4234,51.3848,51.4003,26901.0
2015-07-14 14:35:00,66.54,66.58,66.53,66.55,19225.0,51.4003,51.4312,51.3925,51.408,19225.0
2015-07-14 14:40:00,66.55,66.56,66.54,66.56,11612.0,51.408,51.4157,51.4003,51.4157,11612.0
2015-07-14 14:45:00,66.56,66.56,66.54,66.56,7887.0,51.4157,51.4157,51.4003,51.4157,7887.0
2015-07-14 14:50:00,66.55,66.58,66.55,66.57,7360.0,51.408,51.4312,51.408,51.4234,7360.0
2015-07-14 14:55:00,66.58,66.58,66.54,66.55,14051.0,51.4312,51.4312,51.4003,51.408,14051.0
2015-07-14 15:00:00,66.56,66.6,66.54,66.59,24319.0,51.4157,51.4466,51.4003,51.4389,24319.0
2015-07-14 15:05:00,66.59,66.61,66.56,66.59,51318.0,51.4389,51.4543,51.4157,51.4389,51318.0
2015-07-14 15:10:00,66.59,66.61,66.57,66.58,23404.0,51.4389,51.4543,51.4234,51.4312,23404.0
2015-07-14 15:15:00,66.57,66.61,66.56,66.59,25349.0,51.4234,51.4543,51.4157,51.4389,25349.0
2015-07-14 15:20:00,66.59,66.6,66.55,66.56,31226.0,51.4389,51.4466,51.408,51.4157,31226.0
2015-07-14 15:25:00,66.56,66.6,66.55,66.6,16569.0,51.4157,51.4466,51.408,51.4466,16569.0
2015-07-14 15:30:00,66.6,66.61,66.59,66.6,34071.0,51.4466,51.4543,51.4389,51.4466,34071.0
2015-07-14 15:35:00,66.61,66.61,66.53,66.54,36588.0,51.4543,51.4543,51.3925,51.4003,36588.0
2015-07-14 15:40:00,66.53,66.54,66.51,66.52,40601.0,51.3925,51.4003,51.3771,51.3848,40601.0
2015-07-14 15:45:00,66.52,66.54,66.5,66.52,52658.0,51.3848,51.4003,51.3694,51.3848,52658.0
2015-07-14 15:50:00,66.52,66.54,66.49,66.49,36538.0,51.3848,51.4003,51.3616,51.3616,36538.0
2015-07-14 15:55:00,66.49,66.49,66.43,66.45,128992.0,51.3616,51.3616,51.3153,51.3307,128992.0
2015-07-15 09:30:00,66.3,66.36,65.9,66.27,94440.0,51.2149,51.2612,50.9059,51.1917,94440.0
2015-07-15 09:35:00,66.27,66.32,66.2,66.28,28002.0,51.1917,51.2303,51.1376,51.1994,28002.0
2015-07-15 09:40:00,66.26,66.33,66.22,66.27,41451.0,51.184,51.238,51.1531,51.1917,41451.0
2015-07-15 09:45:00,66.26,66.34,66.25,66.27,32289.0,51.184,51.2458,51.1762,51.1917,32289.0
2015-07-15 09:50:00,66.28,66.35,66.24,66.32,29102.0,51.1994,51.2535,51.1685,51.2303,29102.0
2015-07-15 09:55:00,66.32,66.35,66.24,66.26,48354.0,51.2303,51.2535,51.1685,51.184,48354.0
2015-07-15 10:00:00,66.28,66.28,65.99,66.0,47551.0,51.1994,51.1994,50.9754,50.9831,47551.0
2015-07-15 10:05:00,66.03,66.16,66.0,66.11,18794.0,51.0063,51.1067,50.9831,51.0681,18794.0
2015-07-15 10:10:00,66.11,66.13,66.04,66.1,40890.0,51.0681,51.0836,51.014,51.0604,40890.0
2015-07-15 10:15:00,66.1,66.16,66.07,66.14,32410.0,51.0604,51.1067,51.0372,51.0913,32410.0
2015-07-15 10:20:00,66.13,66.19,66.13,66.19,29706.0,51.0836,51.1299,51.0836,51.1299,29706.0
2015-07-15 10:25:00,66.18,66.24,66.15,66.23,16624.0,51.1222,51.1685,51.099,51.1608,16624.0
2015-07-15 10:30:00,66.23,66.26,66.19,66.25,23856.0,51.1608,51.184,51.1299,51.1762,23856.0
2015-07-15 10:35:00,66.25,66.27,66.23,66.27,13689.0,51.1762,51.1917,51.1608,51.1917,13689.0
2015-07-15 10:40:00,66.27,66.32,66.25,66.32,15542.0,51.1917,51.2303,51.1762,51.2303,15542.0
2015-07-15 10:45:00,66.32,66.33,66.29,66.32,29435.0,51.2303,51.238,51.2071,51.2303,29435.0
2015-07-15 10:50:00,66.32,66.33,66.27,66.27,22913.0,51.2303,51.238,51.1917,51.1917,22913.0
2015-07-15 10:55:00,66.26,66.27,66.19,66.2,13284.0,51.184,51.1917,51.1299,51.1376,13284.0
2015-07-15 11:00:00,66.2,66.23,66.17,66.17,12089.0,51.1376,51.1608,51.1144,51.1144,12089.0
2015-07-15 11:05:00,66.17,66.19,66.11,66.19,25409.0,51.1144,51.1299,51.0681,51.1299,25409.0
2015-07-15 11:10:00,66.2,66.21,66.12,66.16,17797.0,51.1376,51.1453,51.0758,51.1067,17797.0
2015-07-15 11:15:00,66.17,66.24,66.13,66.16,8415.0,51.1144,51.1685,51.0836,51.1067,8415.0
2015-07-15 11:20:00,66.17,66.24,66.16,66.17,16026.0,51.1144,51.1685,51.1067,51.1144,16026.0
2015-07-15 11:25:00,66.19,66.24,66.17,66.2,25524.0,51.1299,51.1685,51.1144,51.1376,25524.0
2015-07-15 11:30:00,66.2,66.21,66.18,66.2,18875.0,51.1376,51.1453,51.1222,51.1376,18875.0
2015-07-15 11:35:00,66.2,66.2,66.1,66.1,19895.0,51.1376,51.1376,51.0604,51.0604,19895.0
2015-07-15 11:40:00,66.1,66.11,65.97,65.99,18987.0,51.0604,51.0681,50.96,50.9754,18987.0
2015-07-15 11:45:00,66.0,66.0,65.87,65.94,27287.0,50.9831,50.9831,50.8827,50.9368,27287.0
2015-07-15 11:50:00,65.94,65.98,65.89,65.9,9527.0,50.9368,50.9677,50.8982,50.9059,9527.0
2015-07-15 11:55:00,65.9,65.91,65.89,65.9,12532.0,50.9059,50.9136,50.8982,50.9059,12532.0
2015-07-15 12:00:00,65.91,65.94,65.9,65.9,13808.0,50.9136,50.9368,50.9059,50.9059,13808.0
2015-07-15 12:05:00,65.91,65.97,65.9,65.95,16057.0,50.9136,50.96,50.9059,50.9445,16057.0
2015-07-15 12:10:00,65.95,65.96,65.94,65.95,24148.0,50.9445,50.9522,50.9368,50.9445,24148.0
2015-07-15 12:15:00,65.95,65.97,65.87,65.89,19368.0,50.9445,50.96,50.8827,50.8982,19368.0
2015-07-15 12:20:00,65.88,65.9,65.86,65.9,10209.0,50.8904,50.9059,50.875,50.9059,10209.0
2015-07-15 12:25:00,65.89,65.9,65.85,65.86,6808.0,50.8982,50.9059,50.8673,50.875,6808.0
2015-07-15 12:30:00,65.86,65.89,65.82,65.83,16337.0,50.875,50.8982,50.8441,50.8518,16337.0
2015-07-15 12:35:00,65.82,65.9,65.82,65.86,12901.0,50.8441,50.9059,50.8441,50.875,12901.0
2015-07-15 12:40:00,65.87,65.94,65.86,65.93,16064.0,50.8827,50.9368,50.875,50.9291,16064.0
2015-07-15 12:45:00,65.94,65.96,65.92,65.95,21532.0,50.9368,50.9522,50.9213,50.9445,21532.0
2015-07-15 12:50:00,65.95,65.95,65.84,65.84,42573.0,50.9445,50.9445,50.8595,50.8595,42573.0
2015-07-15 12:55:00,65.83,65.84,65.81,65.83,11183.0,50.8518,50.8595,50.8364,50.8518,11183.0
2015-07-15 13:00:00,65.82,65.83,65.74,65.74,15237.0,50.8441,50.8518,50.7823,50.7823,15237.0
2015-07-15 13:05:00,65.75,65.82,65.74,65.79,15799.0,50.79,50.8441,50.7823,50.8209,15799.0
2015-07-15 13:10:00,65.79,65.85,65.78,65.84,14908.0,50.8209,50.8673,50.8132,50.8595,14908.0
2015-07-15 13:15:00,65.84,65.84,65.77,65.78,7824.0,50.8595,50.8595,50.8055,50.8132,7824.0
2015-07-15 13:20:00,65.78,65.79,65.73,65.74,9637.0,50.8132,50.8209,50.7746,50.7823,9637.0
2015-07-15 13:25:00,65.74,65.75,65.68,65.68,16471.0,50.7823,50.79,50.7359,50.7359,16471.0
2015-07-15 13:30:00,65.69,65.78,65.68,65.75,38037.0,50.7437,50.8132,50.7359,50.79,38037.0
2015-07-15 13:35:00,65.75,65.77,65.67,65.67,18388.0,50.79,50.8055,50.7282,50.7282,18388.0
2015-07-15 13:40:00,65.68,65.75,65.68,65.75,15354.0,50.7359,50.79,50.7359,50.79,15354.0
2015-07-15 13:45:00,65.74,65.75,65.71,65.74,8915.0,50.7823,50.79,50.7591,50.7823,8915.0
2015-07-15 13:50:00,65.73,65.75,65.7,65.72,12355.0,50.7746,50.79,50.7514,50.7668,12355.0
2015-07-15 13:55:00,65.72,65.74,65.69,65.71,9253.0,50.7668,50.7823,50.7437,50.7591,9253.0
2015-07-15 14:00:00,65.7,65.71,65.68,65.7,15380.0,50.7514,50.7591,50.7359,50.7514,15380.0
2015-07-15 14:05:00,65.7,65.72,65.68,65.7,23938.0,50.7514,50.7668,50.7359,50.7514,23938.0
2015-07-15 14:10:00,65.69,65.71,65.68,65.69,9442.0,50.7437,50.7591,50.7359,50.7437,9442.0
2015-07-15 14:15:00,65.69,65.7,65.65,65.69,18551.0,50.7437,50.7514,50.7128,50.7437,18551.0
2015-07-15 14:20:00,65.68,65.71,65.66,65.66,8589.0,50.7359,50.7591,50.7205,50.7205,8589.0
2015-07-15 14:25:00,65.66,65.68,65.63,65.65,16302.0,50.7205,50.7359,50.6973,50.7128,16302.0
2015-07-15 14:30:00,65.65,65.66,65.6,65.6,13230.0,50.7128,50.7205,50.6741,50.6741,13230.0
2015-07-15 14:35:00,65.6,65.6,65.54,65.55,19677.0,50.6741,50.6741,50.6278,50.6355,19677.0
2015-07-15 14:40:00,65.55,65.58,65.48,65.48,32063.0,50.6355,50.6587,50.5814,50.5814,32063.0
2015-07-15 14:45:00,65.48,65.52,65.42,65.52,32461.0,50.5814,50.6123,50.5351,50.6123,32461.0
2015-07-15 14:50:00,65.51,65.54,65.49,65.51,28562.0,50.6046,50.6278,50.5892,50.6046,28562.0
2015-07-15 14:55:00,65.51,65.53,65.47,65.53,33709.0,50.6046,50.6201,50.5737,50.6201,33709.0
2015-07-15 15:00:00,65.52,65.55,65.48,65.55,32434.0,50.6123,50.6355,50.5814,50.6355,32434.0
2015-07-15 15:05:00,65.54,65.56,65.48,65.48,46702.0,50.6278,50.6432,50.5814,50.5814,46702.0
2015-07-15 15:10:00,65.48,65.56,65.47,65.52,29367.0,50.5814,50.6432,50.5737,50.6123,29367.0
2015-07-15 15:15:00,65.53,65.57,65.51,65.57,26823.0,50.6201,50.651,50.6046,50.651,26823.0
2015-07-15 15:20:00,65.57,65.59,65.51,65.55,44095.0,50.651,50.6664,50.6046,50.6355,44095.0
2015-07-15 15:25:00,65.54,65.62,65.52,65.62,29140.0,50.6278,50.6896,50.6123,50.6896,29140.0
2015-07-15 15:30:00,65.62,65.7,65.59,65.7,31194.0,50.6896,50.7514,50.6664,50.7514,31194.0
2015-07-15 15:35:00,65.69,65.73,65.65,65.66,32494.0,50.7437,50.7746,50.7128,50.7205,32494.0
2015-07-15 15:40:00,65.66,65.67,65.62,65.66,29840.0,50.7205,50.7282,50.6896,50.7205,29840.0
2015-07-15 15:45:00,65.65,65.68,65.63,65.67,39237.0,50.7128,50.7359,50.6973,50.7282,39237.0
2015-07-15 15:50:00,65.67,65.75,65.67,65.74,62406.0,50.7282,50.79,50.7282,50.7823,62406.0
2015-07-15 15:55:00,65.75,65.77,65.7,65.77,114740.0,50.79,50.8055,50.7514,50.8055,114740.0
2015-07-16 09:30:00,66.33,66.4,66.16,66.21,120099.0,51.238,51.2921,51.1067,51.1453,120099.0
2015-07-16 09:35:00,66.2,66.25,66.04,66.04,26742.0,51.1376,51.1762,51.014,51.014,26742.0
2015-07-16 09:40:00,66.11,66.3,66.06,66.08,41953.0,51.0681,51.2149,51.0295,51.0449,41953.0
2015-07-16 09:45:00,66.09,66.18,66.09,66.16,28576.0,51.0527,51.1222,51.0527,51.1067,28576.0
2015-07-16 09:50:00,66.2,66.23,66.07,66.08,143024.0,51.1376,51.1608,51.0372,51.0449,143024.0
2015-07-16 09:55:00,66.1,66.11,66.01,66.08,11545.0,51.0604,51.0681,50.9909,51.0449,11545.0
2015-07-16 10:00:00,66.09,66.11,65.98,66.05,36328.0,51.0527,51.0681,50.9677,51.0218,36328.0
2015-07-16 10:05:00,66.05,66.09,66.0,66.03,11437.0,51.0218,51.0527,50.9831,51.0063,11437.0
2015-07-16 10:10:00,66.03,66.1,66.01,66.07,20640.0,51.0063,51.0604,50.9909,51.0372,20640.0
2015-07-16 10:15:00,66.07,66.07,66.0,66.03,23068.0,51.0372,51.0372,50.9831,51.0063,23068.0
2015-07-16 10:20:00,66.04,66.1,66.01,66.04,14502.0,51.014,51.0604,50.9909,51.014,14502.0
2015-07-16 10:25:00,66.04,66.05,65.98,66.0,18832.0,51.014,51.0218,50.9677,50.9831,18832.0
2015-07-16 10:30:00,66.01,66.02,65.96,65.99,12166.0,50.9909,50.9986,50.9522,50.9754,12166.0
2015-07-16 10:35:00,65.99,66.01,65.96,65.97,37677.0,50.9754,50.9909,50.9522,50.96,37677.0
2015-07-16 10:40:00,65.97,66.0,65.96,65.97,15187.0,50.96,50.9831,50.9522,50.96,15187.0
2015-07-16 10:45:00,65.96,66.01,65.91,65.93,21276.0,50.9522,50.9909,50.9136,50.9291,21276.0
2015-07-16 10:50:00,65.94,65.98,65.94,65.96,9538.0,50.9368,50.9677,50.9368,50.9522,9538.0
2015-07-16 10:55:00,65.96,65.97,65.91,65.92,14743.0,50.9522,50.96,50.9136,50.9213,14743.0
2015-07-16 11:00:00,65.92,65.96,65.92,65.94,7907.0,50.9213,50.9522,50.9213,50.9368,7907.0
2015-07-16 11:05:00,65.95,65.95,65.9,65.91,6285.0,50.9445,50.9445,50.9059,50.9136,6285.0
2015-07-16 11:10:00,65.91,65.93,65.83,65.86,16289.0,50.9136,50.9291,50.8518,50.875,16289.0
2015-07-16 11:15:00,65.85,65.87,65.73,65.73,28685.0,50.8673,50.8827,50.7746,50.7746,28685.0
2015-07-16 11:20:00,65.72,65.73,65.68,65.68,25951.0,50.7668,50.7746,50.7359,50.7359,25951.0
2015-07-16 11:25:00,65.69,65.7,65.64,65.64,13949.0,50.7437,50.7514,50.705,50.705,13949.0
2015-07-16 11:30:00,65.64,65.66,65.6,65.62,32708.0,50.705,50.7205,50.6741,50.6896,32708.0
2015-07-16 11:35:00,65.63,65.69,65.62,65.69,40120.0,50.6973,50.7437,50.6896,50.7437,40120.0
2015-07-16 11:40:00,65.69,65.75,65.68,65.74,7397.0,50.7437,50.79,50.7359,50.7823,7397.0
2015-07-16 11:45:00,65.75,65.78,65.72,65.74,24481.0,50.79,50.8132,50.7668,50.7823,24481.0
2015-07-16 11:50:00,65.73,65.79,65.73,65.79,7542.0,50.7746,50.8209,50.7746,50.8209,7542.0
2015-07-16 11:55:00,65.79,65.79,65.73,65.74,7051.0,50.8209,50.8209,50.7746,50.7823,7051.0
2015-07-16 12:00:00,65.73,65.74,65.68,65.69,8039.0,50.7746,50.7823,50.7359,50.7437,8039.0
2015-07-16 12:05:00,65.69,65.79,65.67,65.78,18170.0,50.7437,50.8209,50.7282,50.8132,18170.0
2015-07-16 12:10:00,65.78,65.83,65.73,65.75,39270.0,50.8132,50.8518,50.7746,50.79,39270.0
2015-07-16 12:15:00,65.75,65.8,65.74,65.8,9443.0,50.79,50.8286,50.7823,50.8286,9443.0
2015-07-16 12:20:00,65.8,65.83,65.78,65.81,6344.0,50.8286,50.8518,50.8132,50.8364,6344.0
2015-07-16 12:25:00,65.79,65.8,65.71,65.74,20671.0,50.8209,50.8286,50.7591,50.7823,20671.0
2015-07-16 12:30:00,65.74,65.78,65.73,65.76,5134.0,50.7823,50.8132,50.7746,50.7977,5134.0
2015-07-16 12:35:00,65.74,65.8,65.74,65.8,6449.0,50.7823,50.8286,50.7823,50.8286,6449.0
2015-07-16 12:40:00,65.79,65.8,65.76,65.77,8526.0,50.8209,50.8286,50.7977,50.8055,8526.0
2015-07-16 12:45:00,65.77,65.79,65.77,65.79,3743.0,50.8055,50.8209,50.8055,50.8209,3743.0
2015-07-16 12:50:00,65.78,65.8,65.75,65.8,11100.0,50.8132,50.8286,50.79,50.8286,11100.0
2015-07-16 12:55:00,65.79,65.8,65.78,65.8,7429.0,50.8209,50.8286,50.8132,50.8286,7429.0
2015-07-16 13:00:00,65.8,65.83,65.76,65.8,8578.0,50.8286,50.8518,50.7977,50.8286,8578.0
2015-07-16 13:05:00,65.79,65.81,65.73,65.73,7394.0,50.8209,50.8364,50.7746,50.7746,7394.0
2015-07-16 13:10:00,65.73,65.76,65.7,65.7,6415.0,50.7746,50.7977,50.7514,50.7514,6415.0
2015-07-16 13:15:00,65.7,65.71,65.65,65.65,4511.0,50.7514,50.7591,50.7128,50.7128,4511.0
2015-07-16 13:20:00,65.65,65.68,65.63,65.68,5589.0,50.7128,50.7359,50.6973,50.7359,5589.0
2015-07-16 13:25:00,65.69,65.81,65.69,65.78,20706.0,50.7437,50.8364,50.7437,50.8132,20706.0
2015-07-16 13:30:00,65.78,65.79,65.75,65.77,3530.0,50.8132,50.8209,50.79,50.8055,3530.0
2015-07-16 13:35:00,65.76,65.79,65.74,65.76,5007.0,50.7977,50.8209,50.7823,50.7977,5007.0
2015-07-16 13:40:00,65.76,65.78,65.75,65.77,6673.0,50.7977,50.8132,50.79,50.8055,6673.0
2015-07-16 13:45:00,65.76,65.82,65.75,65.81,18507.0,50.7977,50.8441,50.79,50.8364,18507.0
2015-07-16 13:50:00,65.81,65.81,65.78,65.78,5592.0,50.8364,50.8364,50.8132,50.8132,5592.0
2015-07-16 13:55:00,65.78,65.87,65.78,65.81,159809.0,50.8132,50.8827,50.8132,50.8364,159809.0
2015-07-16 14:00:00,65.81,65.87,65.79,65.87,7311.0,50.8364,50.8827,50.8209,50.8827,7311.0
2015-07-16 14:05:00,65.86,65.93,65.86,65.92,10980.0,50.875,50.9291,50.875,50.9213,10980.0
2015-07-16 14:10:00,65.93,65.93,65.91,65.92,5862.0,50.9291,50.9291,50.9136,50.9213,5862.0
2015-07-16 14:15:00,65.92,65.95,65.9,65.94,9561.0,50.9213,50.9445,50.9059,50.9368,9561.0
2015-07-16 14:20:00,65.94,65.98,65.92,65.95,16734.0,50.9368,50.9677,50.9213,50.9445,16734.0
2015-07-16 14:25:00,65.95,65.97,65.95,65.95,16724.0,50.9445,50.96,50.9445,50.9445,16724.0
2015-07-16 14:30:00,65.95,66.0,65.94,66.0,36303.0,50.9445,50.9831,50.9368,50.9831,36303.0
2015-07-16 14:35:00,66.0,66.0,65.98,65.98,4719.0,50.9831,50.9831,50.9677,50.9677,4719.0
2015-07-16 14:40:00,65.98,66.05,65.97,66.02,17135.0,50.9677,51.0218,50.96,50.9986,17135.0
2015-07-16 14:45:00,66.02,66.04,66.0,66.0,10008.0,50.9986,51.014,50.9831,50.9831,10008.0
2015-07-16 14:50:00,66.0,66.03,66.0,66.0,15956.0,50.9831,51.0063,50.9831,50.9831,15956.0
2015-07-16 14:55:00,66.0,66.01,65.94,65.99,18564.0,50.9831,50.9909,50.9368,50.9754,18564.0
2015-07-16 15:00:00,65.99,66.0,65.94,65.95,60156.0,50.9754,50.9831,50.9368,50.9445,60156.0
2015-07-16 15:05:00,65.95,65.97,65.89,65.89,51213.0,50.9445,50.96,50.8982,50.8982,51213.0
2015-07-16 15:10:00,65.88,65.93,65.87,65.87,34755.0,50.8904,50.9291,50.8827,50.8827,34755.0
2015-07-16 15:15:00,65.87,66.02,65.86,66.0,78359.0,50.8827,50.9986,50.875,50.9831,78359.0
2015-07-16 15:20:00,65.99,66.04,65.96,66.04,17409.0,50.9754,51.014,50.9522,51.014,17409.0
2015-07-16 15:25:00,66.03,66.07,66.02,66.04,22881.0,51.0063,51.0372,50.9986,51.014,22881.0
2015-07-16 15:30:00,66.04,66.04,65.98,66.01,25031.0,51.014,51.014,50.9677,50.9909,25031.0
2015-07-16 15:35:00,66.01,66.01,65.97,65.98,21726.0,50.9909,50.9909,50.96,50.9677,21726.0
2015-07-16 15:40:00,65.98,66.01,65.97,65.98,18297.0,50.9677,50.9909,50.96,50.9677,18297.0
2015-07-16 15:45:00,65.98,65.99,65.96,65.97,30850.0,50.9677,50.9754,50.9522,50.96,30850.0
2015-07-16 15:50:00,65.96,65.99,65.95,65.99,17724.0,50.9522,50.9754,50.9445,50.9754,17724.0
2015-07-16 15:55:00,66.0,66.0,65.96,65.97,37529.0,50.9831,50.9831,50.9522,50.96,37529.0
2015-07-17 09:30:00,65.66,65.97,65.63,65.68,132291.0,50.7205,50.96,50.6973,50.7359,132291.0
2015-07-17 09:35:00,65.69,65.78,65.61,65.7,12521.0,50.7437,50.8132,50.6819,50.7514,12521.0
2015-07-17 09:40:00,65.65,65.65,65.55,65.56,14997.0,50.7128,50.7128,50.6355,50.6432,14997.0
2015-07-17 09:45:00,65.58,65.61,65.39,65.43,19897.0,50.6587,50.6819,50.5119,50.5428,19897.0
2015-07-17 09:50:00,65.44,65.49,65.35,65.37,19322.0,50.5505,50.5892,50.481,50.4965,19322.0
2015-07-17 09:55:00,65.35,65.37,65.26,65.31,32784.0,50.481,50.4965,50.4115,50.4501,32784.0
2015-07-17 10:00:00,65.29,65.29,65.13,65.21,43474.0,50.4347,50.4347,50.3111,50.3729,43474.0
2015-07-17 10:05:00,65.21,65.27,65.18,65.18,35701.0,50.3729,50.4192,50.3497,50.3497,35701.0
2015-07-17 10:10:00,65.18,65.21,65.11,65.12,35106.0,50.3497,50.3729,50.2956,50.3034,35106.0
2015-07-17 10:15:00,65.11,65.2,65.1,65.18,30069.0,50.2956,50.3652,50.2879,50.3497,30069.0
2015-07-17 10:20:00,65.19,65.19,65.16,65.18,11639.0,50.3574,50.3574,50.3343,50.3497,11639.0
2015-07-17 10:25:00,65.17,65.21,65.14,65.19,34639.0,50.342,50.3729,50.3188,50.3574,34639.0
2015-07-17 10:30:00,65.19,65.21,65.14,65.2,17183.0,50.3574,50.3729,50.3188,50.3652,17183.0
2015-07-17 10:35:00,65.2,65.28,65.16,65.27,19332.0,50.3652,50.4269,50.3343,50.4192,19332.0
2015-07-17 10:40:00,65.27,65.27,65.2,65.23,17535.0,50.4192,50.4192,50.3652,50.3883,17535.0
2015-07-17 10:45:00,65.24,65.28,65.24,65.26,10833.0,50.3961,50.4269,50.3961,50.4115,10833.0
2015-07-17 10:50:00,65.26,65.26,65.17,65.21,24198.0,50.4115,50.4115,50.342,50.3729,24198.0
2015-07-17 10:55:00,65.22,65.23,65.17,65.2,25262.0,50.3806,50.3883,50.342,50.3652,25262.0
2015-07-17 11:00:00,65.2,65.31,65.19,65.31,16641.0,50.3652,50.4501,50.3574,50.4501,16641.0
2015-07-17 11:05:00,65.32,65.33,65.24,65.3,22414.0,50.4578,50.4656,50.3961,50.4424,22414.0
2015-07-17 11:10:00,65.3,65.36,65.23,65.23,20083.0,50.4424,50.4887,50.3883,50.3883,20083.0
2015-07-17 11:15:00,65.23,65.24,65.12,65.12,16943.0,50.3883,50.3961,50.3034,50.3034,16943.0
2015-07-17 11:20:00,65.14,65.17,65.06,65.1,34903.0,50.3188,50.342,50.257,50.2879,34903.0
2015-07-17 11:25:00,65.11,65.13,65.03,65.06,31818.0,50.2956,50.3111,50.2338,50.257,31818.0
2015-07-17 11:30:00,65.06,65.12,65.06,65.12,17638.0,50.257,50.3034,50.257,50.3034,17638.0
2015-07-17 11:35:00,65.12,65.13,65.07,65.07,13077.0,50.3034,50.3111,50.2647,50.2647,13077.0
2015-07-17 11:40:00,65.07,65.08,65.01,65.02,17673.0,50.2647,50.2725,50.2184,50.2261,17673.0
2015-07-17 11:45:00,65.03,65.04,64.95,64.96,41778.0,50.2338,50.2416,50.172,50.1798,41778.0
2015-07-17 11:50:00,64.98,65.01,64.96,64.98,23600.0,50.1952,50.2184,50.1798,50.1952,23600.0
2015-07-17 11:55:00,64.98,65.04,64.96,65.0,13091.0,50.1952,50.2416,50.1798,50.2107,13091.0
2015-07-17 12:00:00,65.0,65.05,65.0,65.02,15027.0,50.2107,50.2493,50.2107,50.2261,15027.0
2015-07-17 12:05:00,65.03,65.09,65.02,65.07,11406.0,50.2338,50.2802,50.2261,50.2647,11406.0
2015-07-17 12:10:00,65.08,65.14,65.08,65.1,9350.0,50.2725,50.3188,50.2725,50.2879,9350.0
2015-07-17 12:15:00,65.11,65.13,65.09,65.11,13744.0,50.2956,50.3111,50.2802,50.2956,13744.0
2015-07-17 12:20:00,65.11,65.11,65.05,65.08,9212.0,50.2956,50.2956,50.2493,50.2725,9212.0
2015-07-17 12:25:00,65.08,65.11,65.06,65.09,12297.0,50.2725,50.2956,50.257,50.2802,12297.0
2015-07-17 12:30:00,65.09,65.13,65.08,65.11,13897.0,50.2802,50.3111,50.2725,50.2956,13897.0
2015-07-17 12:35:00,65.11,65.13,65.09,65.11,13018.0,50.2956,50.3111,50.2802,50.2956,13018.0
2015-07-17 12:40:00,65.11,65.12,65.03,65.07,12944.0,50.2956,50.3034,50.2338,50.2647,12944.0
2015-07-17 12:45:00,65.07,65.11,65.07,65.09,6950.0,50.2647,50.2956,50.2647,50.2802,6950.0
2015-07-17 12:50:00,65.09,65.13,65.08,65.09,6795.0,50.2802,50.3111,50.2725,50.2802,6795.0
2015-07-17 12:55:00,65.09,65.14,65.09,65.13,6624.0,50.2802,50.3188,50.2802,50.3111,6624.0
2015-07-17 13:00:00,65.13,65.13,65.03,65.04,21215.0,50.3111,50.3111,50.2338,50.2416,21215.0
2015-07-17 13:05:00,65.06,65.07,65.03,65.04,13565.0,50.257,50.2647,50.2338,50.2416,13565.0
2015-07-17 13:10:00,65.05,65.07,65.0,65.0,13223.0,50.2493,50.2647,50.2107,50.2107,13223.0
2015-07-17 13:15:00,64.99,65.02,64.97,64.98,25495.0,50.2029,50.2261,50.1875,50.1952,25495.0
2015-07-17 13:20:00,64.99,65.02,64.98,64.99,10743.0,50.2029,50.2261,50.1952,50.2029,10743.0
2015-07-17 13:25:00,65.0,65.01,64.98,65.0,11224.0,50.2107,50.2184,50.1952,50.2107,11224.0
2015-07-17 13:30:00,64.99,65.0,64.94,64.95,18880.0,50.2029,50.2107,50.1643,50.172,18880.0
2015-07-17 13:35:00,64.94,64.96,64.94,64.94,13349.0,50.1643,50.1798,50.1643,50.1643,13349.0
2015-07-17 13:40:00,64.94,64.96,64.91,64.93,16079.0,50.1643,50.1798,50.1411,50.1566,16079.0
2015-07-17 13:45:00,64.93,64.95,64.92,64.94,9194.0,50.1566,50.172,50.1489,50.1643,9194.0
2015-07-17 13:50:00,64.94,64.96,64.92,64.93,10344.0,50.1643,50.1798,50.1489,50.1566,10344.0
2015-07-17 13:55:00,64.93,64.94,64.92,64.93,8951.0,50.1566,50.1643,50.1489,50.1566,8951.0
2015-07-17 14:00:00,64.93,64.96,64.92,64.95,14188.0,50.1566,50.1798,50.1489,50.172,14188.0
2015-07-17 14:05:00,64.95,64.97,64.94,64.95,11067.0,50.172,50.1875,50.1643,50.172,11067.0
2015-07-17 14:10:00,64.96,64.98,64.95,64.95,14961.0,50.1798,50.1952,50.172,50.172,14961.0
2015-07-17 14:15:00,64.95,65.01,64.94,65.0,13361.0,50.172,50.2184,50.1643,50.2107,13361.0
2015-07-17 14:20:00,65.01,65.07,64.99,65.07,18822.0,50.2184,50.2647,50.2029,50.2647,18822.0
2015-07-17 14:25:00,65.07,65.08,65.05,65.05,62531.0,50.2647,50.2725,50.2493,50.2493,62531.0
2015-07-17 14:30:00,65.06,65.07,65.02,65.06,59696.0,50.257,50.2647,50.2261,50.257,59696.0
2015-07-17 14:35:00,65.06,65.07,65.02,65.05,12879.0,50.257,50.2647,50.2261,50.2493,12879.0
2015-07-17 14:40:00,65.05,65.06,64.99,65.02,37200.0,50.2493,50.257,50.2029,50.2261,37200.0
2015-07-17 14:45:00,65.04,65.07,65.01,65.02,18623.0,50.2416,50.2647,50.2184,50.2261,18623.0
2015-07-17 14:50:00,65.02,65.06,65.02,65.04,14589.0,50.2261,50.257,50.2261,50.2416,14589.0
2015-07-17 14:55:00,65.04,65.06,65.01,65.02,19375.0,50.2416,50.257,50.2184,50.2261,19375.0
2015-07-17 15:00:00,65.04,65.09,65.03,65.07,36877.0,50.2416,50.2802,50.2338,50.2647,36877.0
2015-07-17 15:05:00,65.06,65.09,65.04,65.08,25550.0,50.257,50.2802,50.2416,50.2725,25550.0
2015-07-17 15:10:00,65.09,65.11,65.08,65.08,31014.0,50.2802,50.2956,50.2725,50.2725,31014.0
2015-07-17 15:15:00,65.09,65.1,65.08,65.1,19844.0,50.2802,50.2879,50.2725,50.2879,19844.0
2015-07-17 15:20:00,65.11,65.14,65.1,65.12,19516.0,50.2956,50.3188,50.2879,50.3034,19516.0
2015-07-17 15:25:00,65.11,65.15,65.11,65.14,28461.0,50.2956,50.3265,50.2956,50.3188,28461.0
2015-07-17 15:30:00,65.13,65.15,65.11,65.13,28479.0,50.3111,50.3265,50.2956,50.3111,28479.0
2015-07-17 15:35:00,65.14,65.19,65.14,65.17,37248.0,50.3188,50.3574,50.3188,50.342,37248.0
2015-07-17 15:40:00,65.17,65.17,65.14,65.14,27670.0,50.342,50.342,50.3188,50.3188,27670.0
2015-07-17 15:45:00,65.15,65.17,65.15,65.16,28989.0,50.3265,50.342,50.3265,50.3343,28989.0
2015-07-17 15:50:00,65.15,65.16,65.11,65.13,46742.0,50.3265,50.3343,50.2956,50.3111,46742.0
2015-07-17 15:55:00,65.12,65.12,65.07,65.09,127441.0,50.3034,50.3034,50.2647,50.2802,127441.0
2015-07-20 09:30:00,65.04,65.19,65.01,65.1,48334.0,50.2416,50.3574,50.2184,50.2879,48334.0
2015-07-20 09:35:00,65.1,65.2,64.95,65.12,58398.0,50.2879,50.3652,50.172,50.3034,58398.0
2015-07-20 09:40:00,65.14,65.26,65.07,65.14,35216.0,50.3188,50.4115,50.2647,50.3188,35216.0
2015-07-20 09:45:00,65.13,65.15,65.03,65.05,15669.0,50.3111,50.3265,50.2338,50.2493,15669.0
2015-07-20 09:50:00,65.07,65.14,65.07,65.12,10595.0,50.2647,50.3188,50.2647,50.3034,10595.0
2015-07-20 09:55:00,65.11,65.15,65.01,65.02,19118.0,50.2956,50.3265,50.2184,50.2261,19118.0
2015-07-20 10:00:00,65.02,65.07,64.96,65.0,14528.0,50.2261,50.2647,50.1798,50.2107,14528.0
2015-07-20 10:05:00,64.99,65.12,64.98,65.12,9943.0,50.2029,50.3034,50.1952,50.3034,9943.0
2015-07-20 10:10:00,65.12,65.2,65.11,65.18,21437.0,50.3034,50.3652,50.2956,50.3497,21437.0
2015-07-20 10:15:00,65.18,65.26,65.15,65.26,19722.0,50.3497,50.4115,50.3265,50.4115,19722.0
2015-07-20 10:20:00,65.25,65.3,65.23,65.29,20514.0,50.4038,50.4424,50.3883,50.4347,20514.0
2015-07-20 10:25:00,65.28,65.36,65.27,65.32,16703.0,50.4269,50.4887,50.4192,50.4578,16703.0
2015-07-20 10:30:00,65.32,65.34,65.3,65.33,11536.0,50.4578,50.4733,50.4424,50.4656,11536.0
2015-07-20 10:35:00,65.34,65.34,65.27,65.28,18807.0,50.4733,50.4733,50.4192,50.4269,18807.0
2015-07-20 10:40:00,65.28,65.28,65.19,65.2,26269.0,50.4269,50.4269,50.3574,50.3652,26269.0
2015-07-20 10:45:00,65.2,65.26,65.19,65.26,12041.0,50.3652,50.4115,50.3574,50.4115,12041.0
2015-07-20 10:50:00,65.26,65.3,65.23,65.3,17213.0,50.4115,50.4424,50.3883,50.4424,17213.0
2015-07-20 10:55:00,65.29,65.39,65.27,65.37,20461.0,50.4347,50.5119,50.4192,50.4965,20461.0
2015-07-20 11:00:00,65.38,65.49,65.37,65.49,24951.0,50.5042,50.5892,50.4965,50.5892,24951.0
2015-07-20 11:05:00,65.49,65.49,65.43,65.43,11637.0,50.5892,50.5892,50.5428,50.5428,11637.0
2015-07-20 11:10:00,65.43,65.51,65.39,65.46,61554.0,50.5428,50.6046,50.5119,50.566,61554.0
2015-07-20 11:15:00,65.47,65.49,65.39,65.39,12020.0,50.5737,50.5892,50.5119,50.5119,12020.0
2015-07-20 11:20:00,65.39,65.41,65.39,65.4,7237.0,50.5119,50.5274,50.5119,50.5196,7237.0
2015-07-20 11:25:00,65.41,65.47,65.36,65.37,15630.0,50.5274,50.5737,50.4887,50.4965,15630.0
2015-07-20 11:30:00,65.38,65.39,65.36,65.37,9226.0,50.5042,50.5119,50.4887,50.4965,9226.0
2015-07-20 11:35:00,65.37,65.39,65.36,65.38,10568.0,50.4965,50.5119,50.4887,50.5042,10568.0
2015-07-20 11:40:00,65.38,65.39,65.34,65.35,10652.0,50.5042,50.5119,50.4733,50.481,10652.0
2015-07-20 11:45:00,65.35,65.35,65.29,65.29,8084.0,50.481,50.481,50.4347,50.4347,8084.0
2015-07-20 11:50:00,65.29,65.32,65.28,65.28,9064.0,50.4347,50.4578,50.4269,50.4269,9064.0
2015-07-20 11:55:00,65.28,65.35,65.28,65.31,11443.0,50.4269,50.481,50.4269,50.4501,11443.0
2015-07-20 12:00:00,65.31,65.34,65.3,65.33,10198.0,50.4501,50.4733,50.4424,50.4656,10198.0
2015-07-20 12:05:00,65.34,65.34,65.28,65.28,8722.0,50.4733,50.4733,50.4269,50.4269,8722.0
2015-07-20 12:10:00,65.27,65.3,65.26,65.3,6360.0,50.4192,50.4424,50.4115,50.4424,6360.0
2015-07-20 12:15:00,65.3,65.33,65.28,65.3,11957.0,50.4424,50.4656,50.4269,50.4424,11957.0
2015-07-20 12:20:00,65.3,65.31,65.24,65.27,10194.0,50.4424,50.4501,50.3961,50.4192,10194.0
2015-07-20 12:25:00,65.27,65.27,65.21,65.22,7574.0,50.4192,50.4192,50.3729,50.3806,7574.0
2015-07-20 12:30:00,65.23,65.23,65.21,65.21,9417.0,50.3883,50.3883,50.3729,50.3729,9417.0
2015-07-20 12:35:00,65.23,65.24,65.21,65.23,10205.0,50.3883,50.3961,50.3729,50.3883,10205.0
2015-07-20 12:40:00,65.23,65.27,65.22,65.26,8730.0,50.3883,50.4192,50.3806,50.4115,8730.0
2015-07-20 12:45:00,65.26,65.27,65.25,65.27,15307.0,50.4115,50.4192,50.4038,50.4192,15307.0
2015-07-20 12:50:00,65.27,65.33,65.25,65.33,45631.0,50.4192,50.4656,50.4038,50.4656,45631.0
2015-07-20 12:55:00,65.34,65.35,65.32,65.33,9592.0,50.4733,50.481,50.4578,50.4656,9592.0
2015-07-20 13:00:00,65.33,65.37,65.31,65.36,21028.0,50.4656,50.4965,50.4501,50.4887,21028.0
2015-07-20 13:05:00,65.36,65.37,65.35,65.36,9248.0,50.4887,50.4965,50.481,50.4887,9248.0
2015-07-20 13:10:00,65.36,65.4,65.36,65.4,16339.0,50.4887,50.5196,50.4887,50.5196,16339.0
2015-07-20 13:15:00,65.4,65.4,65.35,65.35,8406.0,50.5196,50.5196,50.481,50.481,8406.0
2015-07-20 13:20:00,65.36,65.43,65.35,65.38,14836.0,50.4887,50.5428,50.481,50.5042,14836.0
2015-07-20 13:25:00,65.37,65.4,65.37,65.39,6907.0,50.4965,50.5196,50.4965,50.5119,6907.0
2015-07-20 13:30:00,65.38,65.4,65.37,65.4,12231.0,50.5042,50.5196,50.4965,50.5196,12231.0
2015-07-20 13:35:00,65.41,65.44,65.4,65.4,9960.0,50.5274,50.5505,50.5196,50.5196,9960.0
2015-07-20 13:40:00,65.4,65.46,65.4,65.45,13347.0,50.5196,50.566,50.5196,50.5583,13347.0
2015-07-20 13:45:00,65.44,65.45,65.36,65.36,13736.0,50.5505,50.5583,50.4887,50.4887,13736.0
2015-07-20 13:50:00,65.36,65.42,65.36,65.42,9391.0,50.4887,50.5351,50.4887,50.5351,9391.0
2015-07-20 13:55:00,65.41,65.41,65.36,65.41,15767.0,50.5274,50.5274,50.4887,50.5274,15767.0
2015-07-20 14:00:00,65.4,65.43,65.39,65.41,5824.0,50.5196,50.5428,50.5119,50.5274,5824.0
2015-07-20 14:05:00,65.41,65.42,65.39,65.41,16523.0,50.5274,50.5351,50.5119,50.5274,16523.0
2015-07-20 14:10:00,65.41,65.42,65.4,65.41,13850.0,50.5274,50.5351,50.5196,50.5274,13850.0
2015-07-20 14:15:00,65.41,65.43,65.37,65.37,15160.0,50.5274,50.5428,50.4965,50.4965,15160.0
2015-07-20 14:20:00,65.38,65.42,65.38,65.41,9641.0,50.5042,50.5351,50.5042,50.5274,9641.0
2015-07-20 14:25:00,65.42,65.48,65.41,65.48,19512.0,50.5351,50.5814,50.5274,50.5814,19512.0
2015-07-20 14:30:00,65.48,65.5,65.45,65.47,10844.0,50.5814,50.5969,50.5583,50.5737,10844.0
2015-07-20 14:35:00,65.46,65.47,65.42,65.42,11065.0,50.566,50.5737,50.5351,50.5351,11065.0
2015-07-20 14:40:00,65.42,65.43,65.38,65.38,17622.0,50.5351,50.5428,50.5042,50.5042,17622.0
2015-07-20 14:45:00,65.38,65.41,65.36,65.39,20435.0,50.5042,50.5274,50.4887,50.5119,20435.0
2015-07-20 14:50:00,65.39,65.39,65.35,65.37,12774.0,50.5119,50.5119,50.481,50.4965,12774.0
2015-07-20 14:55:00,65.37,65.38,65.33,65.33,16393.0,50.4965,50.5042,50.4656,50.4656,16393.0
2015-07-20 15:00:00,65.34,65.36,65.33,65.35,13955.0,50.4733,50.4887,50.4656,50.481,13955.0
2015-07-20 15:05:00,65.34,65.41,65.33,65.41,22913.0,50.4733,50.5274,50.4656,50.5274,22913.0
2015-07-20 15:10:00,65.41,65.46,65.4,65.41,17398.0,50.5274,50.566,50.5196,50.5274,17398.0
2015-07-20 15:15:00,65.42,65.42,65.32,65.33,26564.0,50.5351,50.5351,50.4578,50.4656,26564.0
2015-07-20 15:20:00,65.32,65.34,65.3,65.32,23298.0,50.4578,50.4733,50.4424,50.4578,23298.0
2015-07-20 15:25:00,65.31,65.32,65.28,65.3,24186.0,50.4501,50.4578,50.4269,50.4424,24186.0
2015-07-20 15:30:00,65.3,65.32,65.29,65.31,29061.0,50.4424,50.4578,50.4347,50.4501,29061.0
2015-07-20 15:35:00,65.32,65.32,65.26,65.29,29265.0,50.4578,50.4578,50.4115,50.4347,29265.0
2015-07-20 15:40:00,65.28,65.28,65.2,65.24,26161.0,50.4269,50.4269,50.3652,50.3961,26161.0
2015-07-20 15:45:00,65.23,65.25,65.23,65.23,30013.0,50.3883,50.4038,50.3883,50.3883,30013.0
2015-07-20 15:50:00,65.23,65.24,65.2,65.22,44839.0,50.3883,50.3961,50.3652,50.3806,44839.0
2015-07-20 15:55:00,65.23,65.28,65.22,65.26,70763.0,50.3883,50.4269,50.3806,50.4115,70763.0
2015-07-21 09:30:00,64.98,65.14,64.65,64.68,84200.0,50.1952,50.3188,49.9403,49.9635,84200.0
2015-07-21 09:35:00,64.67,64.69,64.35,64.41,55728.0,49.9557,49.9712,49.7086,49.7549,55728.0
2015-07-21 09:40:00,64.42,64.53,64.32,64.37,96978.0,49.7626,49.8476,49.6854,49.724,96978.0
2015-07-21 09:45:00,64.41,64.54,64.28,64.31,51139.0,49.7549,49.8553,49.6545,49.6777,51139.0
2015-07-21 09:50:00,64.32,64.38,64.21,64.23,38666.0,49.6854,49.7317,49.6004,49.6159,38666.0
2015-07-21 09:55:00,64.23,64.34,64.21,64.3,49957.0,49.6159,49.7008,49.6004,49.6699,49957.0
2015-07-21 10:00:00,64.31,64.52,64.29,64.44,34788.0,49.6777,49.8399,49.6622,49.7781,34788.0
2015-07-21 10:05:00,64.46,64.5,64.44,64.45,36070.0,49.7935,49.8244,49.7781,49.7858,36070.0
2015-07-21 10:10:00,64.44,64.44,64.35,64.4,59114.0,49.7781,49.7781,49.7086,49.7472,59114.0
2015-07-21 10:15:00,64.41,64.46,64.4,64.45,35122.0,49.7549,49.7935,49.7472,49.7858,35122.0
2015-07-21 10:20:00,64.45,64.51,64.42,64.44,61608.0,49.7858,49.8321,49.7626,49.7781,61608.0
2015-07-21 10:25:00,64.45,64.51,64.43,64.49,49923.0,49.7858,49.8321,49.7703,49.8167,49923.0
2015-07-21 10:30:00,64.5,64.5,64.45,64.45,30004.0,49.8244,49.8244,49.7858,49.7858,30004.0
2015-07-21 10:35:00,64.45,64.48,64.4,64.41,32953.0,49.7858,49.809,49.7472,49.7549,32953.0
2015-07-21 10:40:00,64.4,64.47,64.39,64.41,25739.0,49.7472,49.8012,49.7394,49.7549,25739.0
2015-07-21 10:45:00,64.41,64.48,64.39,64.42,26387.0,49.7549,49.809,49.7394,49.7626,26387.0
2015-07-21 10:50:00,64.42,64.43,64.34,64.35,20429.0,49.7626,49.7703,49.7008,49.7086,20429.0
2015-07-21 10:55:00,64.35,64.42,64.34,64.37,30468.0,49.7086,49.7626,49.7008,49.724,30468.0
2015-07-21 11:00:00,64.37,64.39,64.32,64.32,21290.0,49.724,49.7394,49.6854,49.6854,21290.0
2015-07-21 11:05:00,64.31,64.32,64.22,64.26,23511.0,49.6777,49.6854,49.6081,49.639,23511.0
2015-07-21 11:10:00,64.28,64.29,64.15,64.22,34112.0,49.6545,49.6622,49.5541,49.6081,34112.0
2015-07-21 11:15:00,64.22,64.28,64.2,64.2,17920.0,49.6081,49.6545,49.5927,49.5927,17920.0
2015-07-21 11:20:00,64.21,64.26,64.2,64.25,13935.0,49.6004,49.639,49.5927,49.6313,13935.0
2015-07-21 11:25:00,64.25,64.34,64.25,64.26,16798.0,49.6313,49.7008,49.6313,49.639,16798.0
2015-07-21 11:30:00,64.27,64.35,64.25,64.27,27144.0,49.6468,49.7086,49.6313,49.6468,27144.0
2015-07-21 11:35:00,64.26,64.26,64.2,64.22,21107.0,49.639,49.639,49.5927,49.6081,21107.0
2015-07-21 11:40:00,64.21,64.24,64.2,64.23,19915.0,49.6004,49.6236,49.5927,49.6159,19915.0
2015-07-21 11:45:00,64.23,64.26,64.17,64.2,25521.0,49.6159,49.639,49.5695,49.5927,25521.0
2015-07-21 11:50:00,64.2,64.21,64.15,64.17,15360.0,49.5927,49.6004,49.5541,49.5695,15360.0
2015-07-21 11:55:00,64.15,64.16,64.07,64.1,32909.0,49.5541,49.5618,49.4923,49.5154,32909.0
2015-07-21 12:00:00,64.09,64.1,64.01,64.05,52099.0,49.5077,49.5154,49.4459,49.4768,52099.0
2015-07-21 12:05:00,64.07,64.13,64.06,64.13,13919.0,49.4923,49.5386,49.4845,49.5386,13919.0
2015-07-21 12:10:00,64.13,64.18,64.1,64.11,10775.0,49.5386,49.5772,49.5154,49.5232,10775.0
2015-07-21 12:15:00,64.11,64.12,64.06,64.06,16612.0,49.5232,49.5309,49.4845,49.4845,16612.0
2015-07-21 12:20:00,64.06,64.09,64.03,64.09,15611.0,49.4845,49.5077,49.4614,49.5077,15611.0
2015-07-21 12:25:00,64.09,64.09,64.03,64.06,13994.0,49.5077,49.5077,49.4614,49.4845,13994.0
2015-07-21 12:30:00,64.06,64.08,64.05,64.05,10855.0,49.4845,49.5,49.4768,49.4768,10855.0
2015-07-21 12:35:00,64.05,64.06,64.04,64.05,10492.0,49.4768,49.4845,49.4691,49.4768,10492.0
2015-07-21 12:40:00,64.04,64.06,64.01,64.03,12516.0,49.4691,49.4845,49.4459,49.4614,12516.0
2015-07-21 12:45:00,64.04,64.06,64.03,64.05,7365.0,49.4691,49.4845,49.4614,49.4768,7365.0
2015-07-21 12:50:00,64.05,64.11,64.04,64.1,9917.0,49.4768,49.5232,49.4691,49.5154,9917.0
2015-07-21 12:55:00,64.11,64.14,64.11,64.14,3675.0,49.5232,49.5463,49.5232,49.5463,3675.0
2015-07-21 13:00:00,64.13,64.14,64.05,64.06,14173.0,49.5386,49.5463,49.4768,49.4845,14173.0
2015-07-21 13:05:00,64.06,64.07,64.0,64.04,12345.0,49.4845,49.4923,49.4382,49.4691,12345.0
2015-07-21 13:10:00,64.04,64.11,64.04,64.09,12068.0,49.4691,49.5232,49.4691,49.5077,12068.0
2015-07-21 13:15:00,64.1,64.1,63.97,63.98,43140.0,49.5154,49.5154,49.415,49.4227,43140.0
2015-07-21 13:20:00,63.98,63.99,63.91,63.93,19257.0,49.4227,49.4305,49.3687,49.3841,19257.0
2015-07-21 13:25:00,63.93,64.07,63.93,64.06,44211.0,49.3841,49.4923,49.3841,49.4845,44211.0
2015-07-21 13:30:00,64.05,64.06,64.01,64.05,17023.0,49.4768,49.4845,49.4459,49.4768,17023.0
2015-07-21 13:35:00,64.05,64.1,64.03,64.09,15138.0,49.4768,49.5154,49.4614,49.5077,15138.0
2015-07-21 13:40:00,64.09,64.12,64.08,64.11,11640.0,49.5077,49.5309,49.5,49.5232,11640.0
2015-07-21 13:45:00,64.11,64.13,64.09,64.1,17750.0,49.5232,49.5386,49.5077,49.5154,17750.0
2015-07-21 13:50:00,64.11,64.12,64.09,64.1,13238.0,49.5232,49.5309,49.5077,49.5154,13238.0
2015-07-21 13:55:00,64.09,64.13,64.09,64.11,12011.0,49.5077,49.5386,49.5077,49.5232,12011.0
2015-07-21 14:00:00,64.1,64.12,64.06,64.1,12798.0,49.5154,49.5309,49.4845,49.5154,12798.0
2015-07-21 14:05:00,64.11,64.11,64.09,64.11,19667.0,49.5232,49.5232,49.5077,49.5232,19667.0
2015-07-21 14:10:00,64.11,64.11,64.06,64.06,19118.0,49.5232,49.5232,49.4845,49.4845,19118.0
2015-07-21 14:15:00,64.07,64.1,64.02,64.04,31366.0,49.4923,49.5154,49.4536,49.4691,31366.0
2015-07-21 14:20:00,64.04,64.12,64.03,64.12,26259.0,49.4691,49.5309,49.4614,49.5309,26259.0
2015-07-21 14:25:00,64.13,64.2,64.12,64.18,21164.0,49.5386,49.5927,49.5309,49.5772,21164.0
2015-07-21 14:30:00,64.19,64.2,64.15,64.16,10465.0,49.585,49.5927,49.5541,49.5618,10465.0
2015-07-21 14:35:00,64.16,64.18,64.15,64.15,16561.0,49.5618,49.5772,49.5541,49.5541,16561.0
2015-07-21 14:40:00,64.15,64.18,64.15,64.16,19445.0,49.5541,49.5772,49.5541,49.5618,19445.0
2015-07-21 14:45:00,64.16,64.17,64.12,64.13,20477.0,49.5618,49.5695,49.5309,49.5386,20477.0
2015-07-21 14:50:00,64.12,64.12,64.06,64.09,17207.0,49.5309,49.5309,49.4845,49.5077,17207.0
2015-07-21 14:55:00,64.09,64.09,64.01,64.01,107869.0,49.5077,49.5077,49.4459,49.4459,107869.0
2015-07-21 15:00:00,64.02,64.05,63.98,64.02,34837.0,49.4536,49.4768,49.4227,49.4536,34837.0
2015-07-21 15:05:00,64.01,64.01,63.99,64.01,24230.0,49.4459,49.4459,49.4305,49.4459,24230.0
2015-07-21 15:10:00,64.01,64.06,63.99,64.05,30527.0,49.4459,49.4845,49.4305,49.4768,30527.0
2015-07-21 15:15:00,64.05,64.05,63.99,64.0,44065.0,49.4768,49.4768,49.4305,49.4382,44065.0
2015-07-21 15:20:00,64.0,64.01,63.96,63.97,48363.0,49.4382,49.4459,49.4073,49.415,48363.0
2015-07-21 15:25:00,63.97,63.99,63.94,63.94,195216.0,49.415,49.4305,49.3918,49.3918,195216.0
2015-07-21 15:30:00,63.95,64.03,63.94,64.02,87692.0,49.3996,49.4614,49.3918,49.4536,87692.0
2015-07-21 15:35:00,64.01,64.02,63.99,64.0,67872.0,49.4459,49.4536,49.4305,49.4382,67872.0
2015-07-21 15:40:00,64.0,64.01,63.97,63.99,68852.0,49.4382,49.4459,49.415,49.4305,68852.0
2015-07-21 15:45:00,63.99,64.0,63.94,63.99,74284.0,49.4305,49.4382,49.3918,49.4305,74284.0
2015-07-21 15:50:00,64.0,64.0,63.99,63.99,52966.0,49.4382,49.4382,49.4305,49.4305,52966.0
2015-07-21 15:55:00,63.99,64.01,63.93,63.99,220618.0,49.4305,49.4459,49.3841,49.4305,220618.0
2015-07-22 09:30:00,63.79,64.2,63.76,63.94,59854.0,49.276,49.5927,49.2528,49.3918,59854.0
2015-07-22 09:35:00,63.94,64.09,63.86,63.87,25960.0,49.3918,49.5077,49.33,49.3378,25960.0
2015-07-22 09:40:00,63.84,63.96,63.84,63.92,26311.0,49.3146,49.4073,49.3146,49.3764,26311.0
2015-07-22 09:45:00,63.92,63.94,63.79,63.8,25323.0,49.3764,49.3918,49.276,49.2837,25323.0
2015-07-22 09:50:00,63.8,63.8,63.7,63.7,35514.0,49.2837,49.2837,49.2064,49.2064,35514.0
2015-07-22 09:55:00,63.71,63.79,63.69,63.77,17366.0,49.2142,49.276,49.1987,49.2605,17366.0
2015-07-22 10:00:00,63.77,63.85,63.77,63.81,20562.0,49.2605,49.3223,49.2605,49.2914,20562.0
2015-07-22 10:05:00,63.8,63.88,63.8,63.86,12024.0,49.2837,49.3455,49.2837,49.33,12024.0
2015-07-22 10:10:00,63.87,63.95,63.85,63.95,27270.0,49.3378,49.3996,49.3223,49.3996,27270.0
2015-07-22 10:15:00,63.94,63.96,63.9,63.9,28309.0,49.3918,49.4073,49.3609,49.3609,28309.0
2015-07-22 10:20:00,63.9,63.94,63.87,63.89,19407.0,49.3609,49.3918,49.3378,49.3532,19407.0
2015-07-22 10:25:00,63.89,63.9,63.84,63.84,19478.0,49.3532,49.3609,49.3146,49.3146,19478.0
2015-07-22 10:30:00,63.84,63.87,63.79,63.81,20366.0,49.3146,49.3378,49.276,49.2914,20366.0
2015-07-22 10:35:00,63.82,63.85,63.75,63.75,17106.0,49.2991,49.3223,49.2451,49.2451,17106.0
2015-07-22 10:40:00,63.75,63.77,63.57,63.63,80961.0,49.2451,49.2605,49.106,49.1524,80961.0
2015-07-22 10:45:00,63.62,63.65,63.58,63.59,38678.0,49.1446,49.1678,49.1137,49.1215,38678.0
2015-07-22 10:50:00,63.6,63.6,63.57,63.59,30273.0,49.1292,49.1292,49.106,49.1215,30273.0
2015-07-22 10:55:00,63.58,63.65,63.58,63.64,35420.0,49.1137,49.1678,49.1137,49.1601,35420.0
2015-07-22 11:00:00,63.65,63.65,63.59,63.61,13854.0,49.1678,49.1678,49.1215,49.1369,13854.0
2015-07-22 11:05:00,63.62,63.65,63.61,63.63,25007.0,49.1446,49.1678,49.1369,49.1524,25007.0
2015-07-22 11:10:00,63.64,63.7,63.63,63.69,11212.0,49.1601,49.2064,49.1524,49.1987,11212.0
2015-07-22 11:15:00,63.7,63.7,63.65,63.67,17147.0,49.2064,49.2064,49.1678,49.1833,17147.0
2015-07-22 11:20:00,63.66,63.68,63.62,63.65,14884.0,49.1755,49.191,49.1446,49.1678,14884.0
2015-07-22 11:25:00,63.65,63.66,63.61,63.66,19383.0,49.1678,49.1755,49.1369,49.1755,19383.0
2015-07-22 11:30:00,63.65,63.68,63.64,63.67,12976.0,49.1678,49.191,49.1601,49.1833,12976.0
2015-07-22 11:35:00,63.67,63.68,63.6,63.64,21022.0,49.1833,49.191,49.1292,49.1601,21022.0
2015-07-22 11:40:00,63.64,63.66,63.63,63.66,12859.0,49.1601,49.1755,49.1524,49.1755,12859.0
2015-07-22 11:45:00,63.66,63.69,63.65,63.68,24731.0,49.1755,49.1987,49.1678,49.191,24731.0
2015-07-22 11:50:00,63.69,63.72,63.68,63.7,15184.0,49.1987,49.2219,49.191,49.2064,15184.0
2015-07-22 11:55:00,63.71,63.71,63.66,63.71,30115.0,49.2142,49.2142,49.1755,49.2142,30115.0
2015-07-22 12:00:00,63.71,63.72,63.7,63.71,13841.0,49.2142,49.2219,49.2064,49.2142,13841.0
2015-07-22 12:05:00,63.7,63.7,63.65,63.65,15317.0,49.2064,49.2064,49.1678,49.1678,15317.0
2015-07-22 12:10:00,63.65,63.69,63.65,63.66,16832.0,49.1678,49.1987,49.1678,49.1755,16832.0
2015-07-22 12:15:00,63.66,63.67,63.6,63.65,15368.0,49.1755,49.1833,49.1292,49.1678,15368.0
2015-07-22 12:20:00,63.66,63.67,63.63,63.65,12727.0,49.1755,49.1833,49.1524,49.1678,12727.0
2015-07-22 12:25:00,63.65,63.67,63.65,63.65,9468.0,49.1678,49.1833,49.1678,49.1678,9468.0
2015-07-22 12:30:00,63.66,63.66,63.59,63.6,11107.0,49.1755,49.1755,49.1215,49.1292,11107.0
2015-07-22 12:35:00,63.6,63.62,63.6,63.6,13248.0,49.1292,49.1446,49.1292,49.1292,13248.0
2015-07-22 12:40:00,63.61,63.61,63.56,63.57,35445.0,49.1369,49.1369,49.0983,49.106,35445.0
2015-07-22 12:45:00,63.58,63.61,63.57,63.6,13884.0,49.1137,49.1369,49.106,49.1292,13884.0
2015-07-22 12:50:00,63.6,63.64,63.59,63.64,14599.0,49.1292,49.1601,49.1215,49.1601,14599.0
2015-07-22 12:55:00,63.63,63.64,63.61,63.63,8608.0,49.1524,49.1601,49.1369,49.1524,8608.0
2015-07-22 13:00:00,63.63,63.65,63.62,63.65,8952.0,49.1524,49.1678,49.1446,49.1678,8952.0
2015-07-22 13:05:00,63.64,63.65,63.56,63.58,16450.0,49.1601,49.1678,49.0983,49.1137,16450.0
2015-07-22 13:10:00,63.57,63.57,63.52,63.53,15235.0,49.106,49.106,49.0674,49.0751,15235.0
2015-07-22 13:15:00,63.53,63.56,63.52,63.55,14235.0,49.0751,49.0983,49.0674,49.0906,14235.0
2015-07-22 13:20:00,63.55,63.56,63.53,63.55,15321.0,49.0906,49.0983,49.0751,49.0906,15321.0
2015-07-22 13:25:00,63.55,63.6,63.55,63.58,11618.0,49.0906,49.1292,49.0906,49.1137,11618.0
2015-07-22 13:30:00,63.59,63.6,63.56,63.57,12609.0,49.1215,49.1292,49.0983,49.106,12609.0
2015-07-22 13:35:00,63.57,63.6,63.56,63.58,9441.0,49.106,49.1292,49.0983,49.1137,9441.0
2015-07-22 13:40:00,63.57,63.61,63.56,63.6,10873.0,49.106,49.1369,49.0983,49.1292,10873.0
2015-07-22 13:45:00,63.61,63.64,63.59,63.59,13875.0,49.1369,49.1601,49.1215,49.1215,13875.0
2015-07-22 13:50:00,63.58,63.6,63.58,63.6,15133.0,49.1137,49.1292,49.1137,49.1292,15133.0
2015-07-22 13:55:00,63.59,63.59,63.55,63.57,13695.0,49.1215,49.1215,49.0906,49.106,13695.0
2015-07-22 14:00:00,63.57,63.58,63.52,63.52,13871.0,49.106,49.1137,49.0674,49.0674,13871.0
2015-07-22 14:05:00,63.53,63.54,63.52,63.52,26161.0,49.0751,49.0828,49.0674,49.0674,26161.0
2015-07-22 14:10:00,63.52,63.53,63.45,63.49,37579.0,49.0674,49.0751,49.0133,49.0442,37579.0
2015-07-22 14:15:00,63.49,63.53,63.48,63.52,17994.0,49.0442,49.0751,49.0365,49.0674,17994.0
2015-07-22 14:20:00,63.53,63.58,63.53,63.58,24109.0,49.0751,49.1137,49.0751,49.1137,24109.0
2015-07-22 14:25:00,63.58,63.6,63.55,63.57,11657.0,49.1137,49.1292,49.0906,49.106,11657.0
2015-07-22 14:30:00,63.57,63.58,63.56,63.57,15931.0,49.106,49.1137,49.0983,49.106,15931.0
2015-07-22 14:35:00,63.57,63.59,63.56,63.58,12753.0,49.106,49.1215,49.0983,49.1137,12753.0
2015-07-22 14:40:00,63.58,63.58,63.51,63.53,18435.0,49.1137,49.1137,49.0597,49.0751,18435.0
2015-07-22 14:45:00,63.53,63.55,63.51,63.54,14411.0,49.0751,49.0906,49.0597,49.0828,14411.0
2015-07-22 14:50:00,63.54,63.54,63.5,63.52,14393.0,49.0828,49.0828,49.052,49.0674,14393.0
2015-07-22 14:55:00,63.52,63.55,63.5,63.55,9303.0,49.0674,49.0906,49.052,49.0906,9303.0
2015-07-22 15:00:00,63.55,63.59,63.54,63.59,13363.0,49.0906,49.1215,49.0828,49.1215,13363.0
2015-07-22 15:05:00,63.59,63.59,63.57,63.59,15950.0,49.1215,49.1215,49.106,49.1215,15950.0
2015-07-22 15:10:00,63.59,63.59,63.53,63.53,27101.0,49.1215,49.1215,49.0751,49.0751,27101.0
2015-07-22 15:15:00,63.54,63.54,63.48,63.54,29569.0,49.0828,49.0828,49.0365,49.0828,29569.0
2015-07-22 15:20:00,63.54,63.55,63.52,63.55,26964.0,49.0828,49.0906,49.0674,49.0906,26964.0
2015-07-22 15:25:00,63.55,63.55,63.51,63.53,21493.0,49.0906,49.0906,49.0597,49.0751,21493.0
2015-07-22 15:30:00,63.53,63.53,63.47,63.49,39530.0,49.0751,49.0751,49.0288,49.0442,39530.0
2015-07-22 15:35:00,63.48,63.48,63.41,63.42,30061.0,49.0365,49.0365,48.9824,48.9902,30061.0
2015-07-22 15:40:00,63.41,63.45,63.37,63.45,67131.0,48.9824,49.0133,48.9515,49.0133,67131.0
2015-07-22 15:45:00,63.44,63.44,63.43,63.44,42333.0,49.0056,49.0056,48.9979,49.0056,42333.0
2015-07-22 15:50:00,63.44,63.45,63.38,63.39,95551.0,49.0056,49.0133,48.9593,48.967,95551.0
2015-07-22 15:55:00,63.39,63.5,63.39,63.46,152166.0,48.967,49.052,48.967,49.0211,152166.0
2015-07-23 09:30:00,63.41,63.7,63.4,63.52,75027.0,48.9824,49.2064,48.9747,49.0674,75027.0
2015-07-23 09:35:00,63.55,63.69,63.51,63.63,57146.0,49.0906,49.1987,49.0597,49.1524,57146.0
2015-07-23 09:40:00,63.62,63.65,63.48,63.64,14054.0,49.1446,49.1678,49.0365,49.1601,14054.0
2015-07-23 09:45:00,63.65,63.72,63.63,63.72,26143.0,49.1678,49.2219,49.1524,49.2219,26143.0
2015-07-23 09:50:00,63.71,63.79,63.67,63.78,26142.0,49.2142,49.276,49.1833,49.2682,26142.0
2015-07-23 09:55:00,63.79,63.82,63.75,63.79,13914.0,49.276,49.2991,49.2451,49.276,13914.0
2015-07-23 10:00:00,63.77,63.79,63.71,63.71,31287.0,49.2605,49.276,49.2142,49.2142,31287.0
2015-07-23 10:05:00,63.7,63.76,63.68,63.73,28884.0,49.2064,49.2528,49.191,49.2296,28884.0
2015-07-23 10:10:00,63.75,63.76,63.66,63.7,36883.0,49.2451,49.2528,49.1755,49.2064,36883.0
2015-07-23 10:15:00,63.7,63.71,63.65,63.68,75384.0,49.2064,49.2142,49.1678,49.191,75384.0
2015-07-23 10:20:00,63.68,63.7,63.63,63.68,14763.0,49.191,49.2064,49.1524,49.191,14763.0
2015-07-23 10:25:00,63.67,63.68,63.61,63.66,27921.0,49.1833,49.191,49.1369,49.1755,27921.0
2015-07-23 10:30:00,63.67,63.69,63.66,63.69,22818.0,49.1833,49.1987,49.1755,49.1987,22818.0
2015-07-23 10:35:00,63.68,63.71,63.66,63.7,34373.0,49.191,49.2142,49.1755,49.2064,34373.0
2015-07-23 10:40:00,63.72,63.8,63.7,63.7,36391.0,49.2219,49.2837,49.2064,49.2064,36391.0
2015-07-23 10:45:00,63.71,63.71,63.6,63.69,100868.0,49.2142,49.2142,49.1292,49.1987,100868.0
2015-07-23 10:50:00,63.68,63.72,63.67,63.7,87290.0,49.191,49.2219,49.1833,49.2064,87290.0
2015-07-23 10:55:00,63.7,63.73,63.69,63.72,19093.0,49.2064,49.2296,49.1987,49.2219,19093.0
2015-07-23 11:00:00,63.72,63.77,63.72,63.76,28967.0,49.2219,49.2605,49.2219,49.2528,28967.0
2015-07-23 11:05:00,63.76,63.77,63.71,63.71,47918.0,49.2528,49.2605,49.2142,49.2142,47918.0
2015-07-23 11:10:00,63.71,63.75,63.71,63.72,89268.0,49.2142,49.2451,49.2142,49.2219,89268.0
2015-07-23 11:15:00,63.72,63.73,63.66,63.66,18226.0,49.2219,49.2296,49.1755,49.1755,18226.0
2015-07-23 11:20:00,63.67,63.67,63.63,63.63,8688.0,49.1833,49.1833,49.1524,49.1524,8688.0
2015-07-23 11:25:00,63.63,63.63,63.52,63.54,26453.0,49.1524,49.1524,49.0674,49.0828,26453.0
2015-07-23 11:30:00,63.53,63.61,63.53,63.61,32966.0,49.0751,49.1369,49.0751,49.1369,32966.0
2015-07-23 11:35:00,63.61,63.64,63.53,63.54,40133.0,49.1369,49.1601,49.0751,49.0828,40133.0
2015-07-23 11:40:00,63.53,63.55,63.5,63.53,33365.0,49.0751,49.0906,49.052,49.0751,33365.0
2015-07-23 11:45:00,63.53,63.54,63.49,63.51,21515.0,49.0751,49.0828,49.0442,49.0597,21515.0
2015-07-23 11:50:00,63.5,63.52,63.46,63.47,17448.0,49.052,49.0674,49.0211,49.0288,17448.0
2015-07-23 11:55:00,63.47,63.48,63.35,63.38,40182.0,49.0288,49.0365,48.9361,48.9593,40182.0
2015-07-23 12:00:00,63.38,63.44,63.35,63.42,52000.0,48.9593,49.0056,48.9361,48.9902,52000.0
2015-07-23 12:05:00,63.42,63.42,63.4,63.42,25954.0,48.9902,48.9902,48.9747,48.9902,25954.0
2015-07-23 12:10:00,63.4,63.42,63.38,63.4,12867.0,48.9747,48.9902,48.9593,48.9747,12867.0
2015-07-23 12:15:00,63.4,63.41,63.38,63.4,20428.0,48.9747,48.9824,48.9593,48.9747,20428.0
2015-07-23 12:20:00,63.4,63.49,63.39,63.48,49541.0,48.9747,49.0442,48.967,49.0365,49541.0
2015-07-23 12:25:00,63.48,63.49,63.46,63.47,15667.0,49.0365,49.0442,49.0211,49.0288,15667.0
2015-07-23 12:30:00,63.46,63.5,63.45,63.49,22981.0,49.0211,49.052,49.0133,49.0442,22981.0
2015-07-23 12:35:00,63.48,63.49,63.42,63.43,9628.0,49.0365,49.0442,48.9902,48.9979,9628.0
2015-07-23 12:40:00,63.43,63.44,63.42,63.43,8974.0,48.9979,49.0056,48.9902,48.9979,8974.0
2015-07-23 12:45:00,63.44,63.44,63.39,63.4,10109.0,49.0056,49.0056,48.967,48.9747,10109.0
2015-07-23 12:50:00,63.4,63.4,63.37,63.38,8406.0,48.9747,48.9747,48.9515,48.9593,8406.0
2015-07-23 12:55:00,63.37,63.41,63.37,63.41,21173.0,48.9515,48.9824,48.9515,48.9824,21173.0
2015-07-23 13:00:00,63.39,63.42,63.38,63.39,17211.0,48.967,48.9902,48.9593,48.967,17211.0
2015-07-23 13:05:00,63.4,63.42,63.39,63.41,15508.0,48.9747,48.9902,48.967,48.9824,15508.0
2015-07-23 13:10:00,63.41,63.42,63.39,63.4,27837.0,48.9824,48.9902,48.967,48.9747,27837.0
2015-07-23 13:15:00,63.4,63.41,63.38,63.4,11008.0,48.9747,48.9824,48.9593,48.9747,11008.0
2015-07-23 13:20:00,63.41,63.41,63.38,63.4,10239.0,48.9824,48.9824,48.9593,48.9747,10239.0
2015-07-23 13:25:00,63.39,63.41,63.37,63.39,13422.0,48.967,48.9824,48.9515,48.967,13422.0
2015-07-23 13:30:00,63.39,63.44,63.39,63.44,39383.0,48.967,49.0056,48.967,49.0056,39383.0
2015-07-23 13:35:00,63.43,63.44,63.39,63.4,50708.0,48.9979,49.0056,48.967,48.9747,50708.0
2015-07-23 13:40:00,63.41,63.44,63.41,63.43,12116.0,48.9824,49.0056,48.9824,48.9979,12116.0
2015-07-23 13:45:00,63.42,63.45,63.41,63.41,79233.0,48.9902,49.0133,48.9824,48.9824,79233.0
2015-07-23 13:50:00,63.41,63.44,63.39,63.42,23924.0,48.9824,49.0056,48.967,48.9902,23924.0
2015-07-23 13:55:00,63.43,63.45,63.42,63.45,22133.0,48.9979,49.0133,48.9902,49.0133,22133.0
2015-07-23 14:00:00,63.45,63.45,63.42,63.44,73603.0,49.0133,49.0133,48.9902,49.0056,73603.0
2015-07-23 14:05:00,63.44,63.45,63.42,63.45,15578.0,49.0056,49.0133,48.9902,49.0133,15578.0
2015-07-23 14:10:00,63.44,63.45,63.4,63.44,29209.0,49.0056,49.0133,48.9747,49.0056,29209.0
2015-07-23 14:15:00,63.44,63.45,63.4,63.42,103675.0,49.0056,49.0133,48.9747,48.9902,103675.0
2015-07-23 14:20:00,63.42,63.46,63.33,63.41,350864.0,48.9902,49.0211,48.9206,48.9824,350864.0
2015-07-23 14:25:00,63.4,63.4,63.33,63.35,41364.0,48.9747,48.9747,48.9206,48.9361,41364.0
2015-07-23 14:30:00,63.35,63.37,63.33,63.37,22445.0,48.9361,48.9515,48.9206,48.9515,22445.0
2015-07-23 14:35:00,63.36,63.39,63.35,63.38,30615.0,48.9438,48.967,48.9361,48.9593,30615.0
2015-07-23 14:40:00,63.38,63.38,63.28,63.29,35663.0,48.9593,48.9593,48.882,48.8897,35663.0
2015-07-23 14:45:00,63.29,63.29,63.16,63.18,54538.0,48.8897,48.8897,48.7893,48.8048,54538.0
2015-07-23 14:50:00,63.16,63.17,63.07,63.11,24421.0,48.7893,48.797,48.7198,48.7507,24421.0
2015-07-23 14:55:00,63.12,63.16,63.09,63.13,12468.0,48.7584,48.7893,48.7352,48.7661,12468.0
2015-07-23 15:00:00,63.13,63.16,63.1,63.15,50569.0,48.7661,48.7893,48.743,48.7816,50569.0
2015-07-23 15:05:00,63.13,63.14,63.08,63.1,38422.0,48.7661,48.7739,48.7275,48.743,38422.0
2015-07-23 15:10:00,63.1,63.1,63.03,63.05,58089.0,48.743,48.743,48.6889,48.7043,58089.0
2015-07-23 15:15:00,63.05,63.08,63.03,63.04,25057.0,48.7043,48.7275,48.6889,48.6966,25057.0
2015-07-23 15:20:00,63.03,63.03,62.96,62.97,47729.0,48.6889,48.6889,48.6348,48.6425,47729.0
2015-07-23 15:25:00,62.98,62.99,62.93,62.98,35586.0,48.6503,48.658,48.6116,48.6503,35586.0
2015-07-23 15:30:00,62.98,62.99,62.87,62.89,63033.0,48.6503,48.658,48.5653,48.5807,63033.0
2015-07-23 15:35:00,62.89,62.94,62.87,62.93,53856.0,48.5807,48.6194,48.5653,48.6116,53856.0
2015-07-23 15:40:00,62.93,62.99,62.93,62.98,46410.0,48.6116,48.658,48.6116,48.6503,46410.0
2015-07-23 15:45:00,62.99,63.0,62.96,62.98,73497.0,48.658,48.6657,48.6348,48.6503,73497.0
2015-07-23 15:50:00,62.97,62.98,62.92,62.94,88118.0,48.6425,48.6503,48.6039,48.6194,88118.0
2015-07-23 15:55:00,62.93,63.0,62.91,62.98,219391.0,48.6116,48.6657,48.5962,48.6503,219391.0
2015-07-24 09:30:00,63.0,63.03,62.77,62.79,50120.0,48.6657,48.6889,48.488,48.5035,50120.0
2015-07-24 09:35:00,62.82,62.86,62.5,62.56,80746.0,48.5267,48.5576,48.2795,48.3258,80746.0
2015-07-24 09:40:00,62.55,62.56,62.24,62.3,95620.0,48.3181,48.3258,48.0786,48.125,95620.0
2015-07-24 09:45:00,62.3,62.32,62.2,62.25,96462.0,48.125,48.1404,48.0477,48.0864,96462.0
2015-07-24 09:50:00,62.26,62.27,62.19,62.23,63326.0,48.0941,48.1018,48.04,48.0709,63326.0
2015-07-24 09:55:00,62.23,62.23,62.16,62.17,96937.0,48.0709,48.0709,48.0168,48.0246,96937.0
2015-07-24 10:00:00,62.17,62.19,62.09,62.13,100239.0,48.0246,48.04,47.9628,47.9937,100239.0
2015-07-24 10:05:00,62.12,62.17,62.11,62.17,57105.0,47.9859,48.0246,47.9782,48.0246,57105.0
2015-07-24 10:10:00,62.17,62.17,62.09,62.11,32900.0,48.0246,48.0246,47.9628,47.9782,32900.0
2015-07-24 10:15:00,62.11,62.11,61.86,61.9,118109.0,47.9782,47.9782,47.7851,47.816,118109.0
2015-07-24 10:20:00,61.88,61.89,61.75,61.75,63720.0,47.8005,47.8083,47.7001,47.7001,63720.0
2015-07-24 10:25:00,61.75,61.75,61.44,61.55,209171.0,47.7001,47.7001,47.4607,47.5456,209171.0
2015-07-24 10:30:00,61.55,61.59,61.45,61.51,98900.0,47.5456,47.5765,47.4684,47.5147,98900.0
2015-07-24 10:35:00,61.52,61.65,61.5,61.62,53637.0,47.5225,47.6229,47.507,47.5997,53637.0
2015-07-24 10:40:00,61.61,61.62,61.43,61.45,103828.0,47.592,47.5997,47.4529,47.4684,103828.0
2015-07-24 10:45:00,61.44,61.45,60.77,61.01,432030.0,47.4607,47.4684,46.9431,47.1285,432030.0
2015-07-24 10:50:00,61.01,61.1,60.87,61.0,180969.0,47.1285,47.198,47.0203,47.1208,180969.0
2015-07-24 10:55:00,61.01,61.03,60.86,60.98,123914.0,47.1285,47.1439,47.0126,47.1053,123914.0
2015-07-24 11:00:00,60.98,61.1,60.93,61.07,257690.0,47.1053,47.198,47.0667,47.1748,257690.0
2015-07-24 11:05:00,61.06,61.08,60.95,60.97,82373.0,47.1671,47.1826,47.0821,47.0976,82373.0
2015-07-24 11:10:00,60.97,60.98,60.89,60.89,62488.0,47.0976,47.1053,47.0358,47.0358,62488.0
2015-07-24 11:15:00,60.9,60.9,60.69,60.73,159313.0,47.0435,47.0435,46.8813,46.9122,159313.0
2015-07-24 11:20:00,60.71,60.89,60.71,60.87,58709.0,46.8968,47.0358,46.8968,47.0203,58709.0
2015-07-24 11:25:00,60.87,60.91,60.83,60.83,56195.0,47.0203,47.0512,46.9895,46.9895,56195.0
2015-07-24 11:30:00,60.83,60.99,60.82,60.97,81704.0,46.9895,47.113,46.9817,47.0976,81704.0
2015-07-24 11:35:00,60.97,61.07,60.96,61.06,51533.0,47.0976,47.1748,47.0899,47.1671,51533.0
2015-07-24 11:40:00,61.07,61.1,60.97,60.98,51343.0,47.1748,47.198,47.0976,47.1053,51343.0
2015-07-24 11:45:00,60.97,61.0,60.92,61.0,43767.0,47.0976,47.1208,47.059,47.1208,43767.0
2015-07-24 11:50:00,61.0,61.0,60.92,60.96,26351.0,47.1208,47.1208,47.059,47.0899,26351.0
2015-07-24 11:55:00,60.96,61.11,60.96,61.11,38709.0,47.0899,47.2057,47.0899,47.2057,38709.0
2015-07-24 12:00:00,61.11,61.16,60.95,60.98,82763.0,47.2057,47.2444,47.0821,47.1053,82763.0
2015-07-24 12:05:00,60.99,61.01,60.97,60.99,37899.0,47.113,47.1285,47.0976,47.113,37899.0
2015-07-24 12:10:00,60.99,61.02,60.95,61.0,83691.0,47.113,47.1362,47.0821,47.1208,83691.0
2015-07-24 12:15:00,61.0,61.0,60.85,60.91,73605.0,47.1208,47.1208,47.0049,47.0512,73605.0
2015-07-24 12:20:00,60.91,60.96,60.89,60.92,17411.0,47.0512,47.0899,47.0358,47.059,17411.0
2015-07-24 12:25:00,60.92,60.96,60.91,60.93,20449.0,47.059,47.0899,47.0512,47.0667,20449.0
2015-07-24 12:30:00,60.94,61.0,60.92,60.97,29824.0,47.0744,47.1208,47.059,47.0976,29824.0
2015-07-24 12:35:00,60.97,61.01,60.96,60.97,22264.0,47.0976,47.1285,47.0899,47.0976,22264.0
2015-07-24 12:40:00,60.97,60.97,60.89,60.91,31281.0,47.0976,47.0976,47.0358,47.0512,31281.0
2015-07-24 12:45:00,60.92,60.93,60.88,60.93,28978.0,47.059,47.0667,47.0281,47.0667,28978.0
2015-07-24 12:50:00,60.93,60.95,60.87,60.88,28368.0,47.0667,47.0821,47.0203,47.0281,28368.0
2015-07-24 12:55:00,60.88,60.9,60.81,60.82,44996.0,47.0281,47.0435,46.974,46.9817,44996.0
2015-07-24 13:00:00,60.82,60.84,60.74,60.76,60449.0,46.9817,46.9972,46.9199,46.9354,60449.0
2015-07-24 13:05:00,60.76,60.78,60.69,60.72,79270.0,46.9354,46.9508,46.8813,46.9045,79270.0
2015-07-24 13:10:00,60.72,60.72,60.69,60.72,34721.0,46.9045,46.9045,46.8813,46.9045,34721.0
2015-07-24 13:15:00,60.71,60.74,60.7,60.74,28353.0,46.8968,46.9199,46.889,46.9199,28353.0
2015-07-24 13:20:00,60.75,60.8,60.72,60.8,38645.0,46.9277,46.9663,46.9045,46.9663,38645.0
2015-07-24 13:25:00,60.8,60.8,60.75,60.75,29186.0,46.9663,46.9663,46.9277,46.9277,29186.0
2015-07-24 13:30:00,60.76,60.76,60.62,60.63,49345.0,46.9354,46.9354,46.8272,46.835,49345.0
2015-07-24 13:35:00,60.62,60.64,60.53,60.53,71374.0,46.8272,46.8427,46.7577,46.7577,71374.0
2015-07-24 13:40:00,60.53,60.57,60.52,60.53,49826.0,46.7577,46.7886,46.75,46.7577,49826.0
2015-07-24 13:45:00,60.53,60.6,60.48,60.59,75666.0,46.7577,46.8118,46.7191,46.8041,75666.0
2015-07-24 13:50:00,60.59,60.62,60.56,60.57,32832.0,46.8041,46.8272,46.7809,46.7886,32832.0
2015-07-24 13:55:00,60.58,60.73,60.57,60.71,75717.0,46.7963,46.9122,46.7886,46.8968,75717.0
2015-07-24 14:00:00,60.71,60.74,60.68,60.74,54134.0,46.8968,46.9199,46.8736,46.9199,54134.0
2015-07-24 14:05:00,60.74,60.79,60.73,60.75,46527.0,46.9199,46.9586,46.9122,46.9277,46527.0
2015-07-24 14:10:00,60.75,60.77,60.73,60.75,114032.0,46.9277,46.9431,46.9122,46.9277,114032.0
2015-07-24 14:15:00,60.75,60.77,60.71,60.75,74108.0,46.9277,46.9431,46.8968,46.9277,74108.0
2015-07-24 14:20:00,60.75,60.83,60.72,60.83,93254.0,46.9277,46.9895,46.9045,46.9895,93254.0
2015-07-24 14:25:00,60.83,60.88,60.82,60.85,59718.0,46.9895,47.0281,46.9817,47.0049,59718.0
2015-07-24 14:30:00,60.86,60.86,60.79,60.8,105049.0,47.0126,47.0126,46.9586,46.9663,105049.0
2015-07-24 14:35:00,60.8,60.88,60.79,60.87,60524.0,46.9663,47.0281,46.9586,47.0203,60524.0
2015-07-24 14:40:00,60.87,60.99,60.86,60.96,69672.0,47.0203,47.113,47.0126,47.0899,69672.0
2015-07-24 14:45:00,60.96,60.97,60.94,60.95,75018.0,47.0899,47.0976,47.0744,47.0821,75018.0
2015-07-24 14:50:00,60.94,60.97,60.93,60.96,48605.0,47.0744,47.0976,47.0667,47.0899,48605.0
2015-07-24 14:55:00,60.95,60.97,60.89,60.9,197495.0,47.0821,47.0976,47.0358,47.0435,197495.0
2015-07-24 15:00:00,60.91,61.15,60.89,61.13,83263.0,47.0512,47.2366,47.0358,47.2212,83263.0
2015-07-24 15:05:00,61.13,61.28,61.13,61.26,116965.0,47.2212,47.3371,47.2212,47.3216,116965.0
2015-07-24 15:10:00,61.26,61.37,61.24,61.36,117007.0,47.3216,47.4066,47.3062,47.3989,117007.0
2015-07-24 15:15:00,61.36,61.37,61.26,61.29,101219.0,47.3989,47.4066,47.3216,47.3448,101219.0
2015-07-24 15:20:00,61.29,61.32,61.27,61.27,54238.0,47.3448,47.368,47.3293,47.3293,54238.0
2015-07-24 15:25:00,61.27,61.29,61.1,61.11,73088.0,47.3293,47.3448,47.198,47.2057,73088.0
2015-07-24 15:30:00,61.11,61.18,61.1,61.15,88766.0,47.2057,47.2598,47.198,47.2366,88766.0
2015-07-24 15:35:00,61.14,61.15,61.09,61.11,61210.0,47.2289,47.2366,47.1903,47.2057,61210.0
2015-07-24 15:40:00,61.11,61.13,61.06,61.13,76299.0,47.2057,47.2212,47.1671,47.2212,76299.0
2015-07-24 15:45:00,61.13,61.26,61.12,61.25,140767.0,47.2212,47.3216,47.2135,47.3139,140767.0
2015-07-24 15:50:00,61.24,61.25,61.19,61.19,171699.0,47.3062,47.3139,47.2675,47.2675,171699.0
2015-07-24 15:55:00,61.2,61.2,61.09,61.15,236161.0,47.2753,47.2753,47.1903,47.2366,236161.0
2015-07-27 09:30:00,60.85,60.98,60.46,60.59,103804.0,47.0049,47.1053,46.7036,46.8041,103804.0
2015-07-27 09:35:00,60.52,60.8,60.45,60.59,45496.0,46.75,46.9663,46.6959,46.8041,45496.0
2015-07-27 09:40:00,60.62,60.84,60.59,60.75,33475.0,46.8272,46.9972,46.8041,46.9277,33475.0
2015-07-27 09:45:00,60.78,60.93,60.69,60.92,34104.0,46.9508,47.0667,46.8813,47.059,34104.0
2015-07-27 09:50:00,60.93,61.01,60.89,60.99,22854.0,47.0667,47.1285,47.0358,47.113,22854.0
2015-07-27 09:55:00,60.98,61.04,60.94,60.99,50111.0,47.1053,47.1517,47.0744,47.113,50111.0
2015-07-27 10:00:00,61.01,61.01,60.85,60.87,34895.0,47.1285,47.1285,47.0049,47.0203,34895.0
2015-07-27 10:05:00,60.86,60.87,60.76,60.81,31471.0,47.0126,47.0203,46.9354,46.974,31471.0
2015-07-27 10:10:00,60.81,61.01,60.8,61.0,23138.0,46.974,47.1285,46.9663,47.1208,23138.0
2015-07-27 10:15:00,61.02,61.15,61.01,61.15,23171.0,47.1362,47.2366,47.1285,47.2366,23171.0
2015-07-27 10:20:00,61.15,61.15,61.0,61.01,31107.0,47.2366,47.2366,47.1208,47.1285,31107.0
2015-07-27 10:25:00,61.0,61.1,60.96,61.09,22500.0,47.1208,47.198,47.0899,47.1903,22500.0
2015-07-27 10:30:00,61.08,61.23,61.07,61.2,36946.0,47.1826,47.2984,47.1748,47.2753,36946.0
2015-07-27 10:35:00,61.19,61.22,61.11,61.2,33222.0,47.2675,47.2907,47.2057,47.2753,33222.0
2015-07-27 10:40:00,61.22,61.22,61.11,61.15,37003.0,47.2907,47.2907,47.2057,47.2366,37003.0
2015-07-27 10:45:00,61.16,61.17,61.03,61.04,125700.0,47.2444,47.2521,47.1439,47.1517,125700.0
2015-07-27 10:50:00,61.03,61.04,60.93,60.97,33189.0,47.1439,47.1517,47.0667,47.0976,33189.0
2015-07-27 10:55:00,60.98,60.99,60.86,60.88,55589.0,47.1053,47.113,47.0126,47.0281,55589.0
2015-07-27 11:00:00,60.88,61.03,60.83,61.0,43327.0,47.0281,47.1439,46.9895,47.1208,43327.0
2015-07-27 11:05:00,61.01,61.05,60.99,61.01,18554.0,47.1285,47.1594,47.113,47.1285,18554.0
2015-07-27 11:10:00,61.01,61.04,60.92,60.93,30266.0,47.1285,47.1517,47.059,47.0667,30266.0
2015-07-27 11:15:00,60.92,60.98,60.92,60.98,23398.0,47.059,47.1053,47.059,47.1053,23398.0
2015-07-27 11:20:00,60.98,61.01,60.92,60.99,32062.0,47.1053,47.1285,47.059,47.113,32062.0
2015-07-27 11:25:00,60.98,61.01,60.96,60.96,16636.0,47.1053,47.1285,47.0899,47.0899,16636.0
2015-07-27 11:30:00,60.98,61.0,60.93,60.93,21289.0,47.1053,47.1208,47.0667,47.0667,21289.0
2015-07-27 11:35:00,60.94,60.99,60.93,60.99,19244.0,47.0744,47.113,47.0667,47.113,19244.0
2015-07-27 11:40:00,60.98,61.01,60.95,60.96,38953.0,47.1053,47.1285,47.0821,47.0899,38953.0
2015-07-27 11:45:00,60.95,61.0,60.91,60.97,27338.0,47.0821,47.1208,47.0512,47.0976,27338.0
2015-07-27 11:50:00,60.97,61.01,60.95,61.0,18002.0,47.0976,47.1285,47.0821,47.1208,18002.0
2015-07-27 11:55:00,60.99,61.01,60.96,60.96,28530.0,47.113,47.1285,47.0899,47.0899,28530.0
2015-07-27 12:00:00,60.96,60.97,60.89,60.89,32129.0,47.0899,47.0976,47.0358,47.0358,32129.0
2015-07-27 12:05:00,60.89,60.89,60.8,60.81,26888.0,47.0358,47.0358,46.9663,46.974,26888.0
2015-07-27 12:10:00,60.81,60.84,60.76,60.76,20405.0,46.974,46.9972,46.9354,46.9354,20405.0
2015-07-27 12:15:00,60.77,60.78,60.74,60.75,20209.0,46.9431,46.9508,46.9199,46.9277,20209.0
2015-07-27 12:20:00,60.75,60.78,60.73,60.75,15225.0,46.9277,46.9508,46.9122,46.9277,15225.0
2015-07-27 12:25:00,60.79,60.82,60.76,60.77,12303.0,46.9586,46.9817,46.9354,46.9431,12303.0
2015-07-27 12:30:00,60.77,60.81,60.72,60.76,19587.0,46.9431,46.974,46.9045,46.9354,19587.0
2015-07-27 12:35:00,60.74,60.76,60.73,60.76,16531.0,46.9199,46.9354,46.9122,46.9354,16531.0
2015-07-27 12:40:00,60.75,60.75,60.71,60.75,11629.0,46.9277,46.9277,46.8968,46.9277,11629.0
2015-07-27 12:45:00,60.75,60.78,60.72,60.73,20092.0,46.9277,46.9508,46.9045,46.9122,20092.0
2015-07-27 12:50:00,60.72,60.74,60.68,60.69,11938.0,46.9045,46.9199,46.8736,46.8813,11938.0
2015-07-27 12:55:00,60.68,60.71,60.65,60.71,8750.0,46.8736,46.8968,46.8504,46.8968,8750.0
2015-07-27 13:00:00,60.72,60.76,60.71,60.74,12801.0,46.9045,46.9354,46.8968,46.9199,12801.0
2015-07-27 13:05:00,60.75,60.85,60.75,60.85,17576.0,46.9277,47.0049,46.9277,47.0049,17576.0
2015-07-27 13:10:00,60.83,60.86,60.8,60.84,11512.0,46.9895,47.0126,46.9663,46.9972,11512.0
2015-07-27 13:15:00,60.83,60.89,60.83,60.87,8458.0,46.9895,47.0358,46.9895,47.0203,8458.0
2015-07-27 13:20:00,60.86,60.91,60.86,60.87,17818.0,47.0126,47.0512,47.0126,47.0203,17818.0
2015-07-27 13:25:00,60.88,60.92,60.86,60.88,9224.0,47.0281,47.059,47.0126,47.0281,9224.0
2015-07-27 13:30:00,60.89,60.96,60.88,60.96,31655.0,47.0358,47.0899,47.0281,47.0899,31655.0
2015-07-27 13:35:00,60.96,60.98,60.89,60.91,39595.0,47.0899,47.1053,47.0358,47.0512,39595.0
2015-07-27 13:40:00,60.9,60.95,60.88,60.94,40680.0,47.0435,47.0821,47.0281,47.0744,40680.0
2015-07-27 13:45:00,60.94,60.95,60.89,60.89,36885.0,47.0744,47.0821,47.0358,47.0358,36885.0
2015-07-27 13:50:00,60.9,60.94,60.87,60.87,17533.0,47.0435,47.0744,47.0203,47.0203,17533.0
2015-07-27 13:55:00,60.87,60.9,60.81,60.82,18115.0,47.0203,47.0435,46.974,46.9817,18115.0
2015-07-27 14:00:00,60.82,60.86,60.8,60.8,12476.0,46.9817,47.0126,46.9663,46.9663,12476.0
2015-07-27 14:05:00,60.8,60.84,60.79,60.79,12553.0,46.9663,46.9972,46.9586,46.9586,12553.0
2015-07-27 14:10:00,60.79,60.81,60.78,60.78,11060.0,46.9586,46.974,46.9508,46.9508,11060.0
2015-07-27 14:15:00,60.78,60.86,60.77,60.79,25090.0,46.9508,47.0126,46.9431,46.9586,25090.0
2015-07-27 14:20:00,60.79,60.81,60.68,60.7,53734.0,46.9586,46.974,46.8736,46.889,53734.0
2015-07-27 14:25:00,60.7,60.76,60.69,60.75,15914.0,46.889,46.9354,46.8813,46.9277,15914.0
2015-07-27 14:30:00,60.76,60.8,60.74,60.75,17321.0,46.9354,46.9663,46.9199,46.9277,17321.0
2015-07-27 14:35:00,60.74,60.81,60.74,60.79,13861.0,46.9199,46.974,46.9199,46.9586,13861.0
2015-07-27 14:40:00,60.79,60.83,60.78,60.8,31836.0,46.9586,46.9895,46.9508,46.9663,31836.0
2015-07-27 14:45:00,60.81,60.85,60.78,60.8,12631.0,46.974,47.0049,46.9508,46.9663,12631.0
2015-07-27 14:50:00,60.8,60.82,60.73,60.75,44378.0,46.9663,46.9817,46.9122,46.9277,44378.0
2015-07-27 14:55:00,60.75,60.8,60.73,60.79,20080.0,46.9277,46.9663,46.9122,46.9586,20080.0
2015-07-27 15:00:00,60.8,60.8,60.7,60.72,20719.0,46.9663,46.9663,46.889,46.9045,20719.0
2015-07-27 15:05:00,60.72,60.74,60.69,60.71,16228.0,46.9045,46.9199,46.8813,46.8968,16228.0
2015-07-27 15:10:00,60.7,60.74,60.68,60.73,19210.0,46.889,46.9199,46.8736,46.9122,19210.0
2015-07-27 15:15:00,60.74,60.74,60.68,60.68,28498.0,46.9199,46.9199,46.8736,46.8736,28498.0
2015-07-27 15:20:00,60.68,60.69,60.57,60.57,73377.0,46.8736,46.8813,46.7886,46.7886,73377.0
2015-07-27 15:25:00,60.57,60.6,60.42,60.42,55531.0,46.7886,46.8118,46.6727,46.6727,55531.0
2015-07-27 15:30:00,60.42,60.47,60.33,60.38,75971.0,46.6727,46.7114,46.6032,46.6418,75971.0
2015-07-27 15:35:00,60.37,60.43,60.34,60.42,82797.0,46.6341,46.6805,46.6109,46.6727,82797.0
2015-07-27 15:40:00,60.42,60.44,60.4,60.41,71357.0,46.6727,46.6882,46.6573,46.665,71357.0
2015-07-27 15:45:00,60.4,60.5,60.38,60.48,94300.0,46.6573,46.7345,46.6418,46.7191,94300.0
2015-07-27 15:50:00,60.49,60.49,60.43,60.47,100299.0,46.7268,46.7268,46.6805,46.7114,100299.0
2015-07-27 15:55:00,60.47,60.57,60.46,60.56,199573.0,46.7114,46.7886,46.7036,46.7809,199573.0
2015-07-28 09:30:00,61.07,61.37,61.04,61.22,69162.0,47.1748,47.4066,47.1517,47.2907,69162.0
2015-07-28 09:35:00,61.19,61.19,60.85,61.08,30024.0,47.2675,47.2675,47.0049,47.1826,30024.0
2015-07-28 09:40:00,61.07,61.07,60.93,61.0,19712.0,47.1748,47.1748,47.0667,47.1208,19712.0
2015-07-28 09:45:00,61.04,61.05,60.93,60.94,27227.0,47.1517,47.1594,47.0667,47.0744,27227.0
2015-07-28 09:50:00,60.94,61.0,60.8,60.99,41586.0,47.0744,47.1208,46.9663,47.113,41586.0
2015-07-28 09:55:00,61.0,61.0,60.89,60.92,17126.0,47.1208,47.1208,47.0358,47.059,17126.0
2015-07-28 10:00:00,60.93,60.93,60.78,60.82,21947.0,47.0667,47.0667,46.9508,46.9817,21947.0
2015-07-28 10:05:00,60.85,60.85,60.68,60.74,25916.0,47.0049,47.0049,46.8736,46.9199,25916.0
2015-07-28 10:10:00,60.75,60.85,60.75,60.82,28616.0,46.9277,47.0049,46.9277,46.9817,28616.0
2015-07-28 10:15:00,60.82,60.84,60.72,60.76,25180.0,46.9817,46.9972,46.9045,46.9354,25180.0
2015-07-28 10:20:00,60.75,60.83,60.75,60.79,25978.0,46.9277,46.9895,46.9277,46.9586,25978.0
2015-07-28 10:25:00,60.79,60.79,60.69,60.73,25974.0,46.9586,46.9586,46.8813,46.9122,25974.0
2015-07-28 10:30:00,60.74,60.85,60.73,60.78,29022.0,46.9199,47.0049,46.9122,46.9508,29022.0
2015-07-28 10:35:00,60.79,60.84,60.77,60.8,42908.0,46.9586,46.9972,46.9431,46.9663,42908.0
2015-07-28 10:40:00,60.8,60.85,60.78,60.85,54769.0,46.9663,47.0049,46.9508,47.0049,54769.0
2015-07-28 10:45:00,60.85,60.86,60.72,60.73,66532.0,47.0049,47.0126,46.9045,46.9122,66532.0
2015-07-28 10:50:00,60.73,60.88,60.72,60.83,36955.0,46.9122,47.0281,46.9045,46.9895,36955.0
2015-07-28 10:55:00,60.84,60.94,60.83,60.91,20994.0,46.9972,47.0744,46.9895,47.0512,20994.0
2015-07-28 11:00:00,60.92,61.01,60.92,61.0,33774.0,47.059,47.1285,47.059,47.1208,33774.0
2015-07-28 11:05:00,61.0,61.1,60.99,61.07,32769.0,47.1208,47.198,47.113,47.1748,32769.0
2015-07-28 11:10:00,61.09,61.21,61.06,61.1,37302.0,47.1903,47.283,47.1671,47.198,37302.0
2015-07-28 11:15:00,61.1,61.13,61.04,61.1,49959.0,47.198,47.2212,47.1517,47.198,49959.0
2015-07-28 11:20:00,61.09,61.1,60.96,60.97,15170.0,47.1903,47.198,47.0899,47.0976,15170.0
2015-07-28 11:25:00,60.97,61.07,60.96,61.07,14746.0,47.0976,47.1748,47.0899,47.1748,14746.0
2015-07-28 11:30:00,61.06,61.23,61.06,61.1,46981.0,47.1671,47.2984,47.1671,47.198,46981.0
2015-07-28 11:35:00,61.11,61.13,61.09,61.13,35287.0,47.2057,47.2212,47.1903,47.2212,35287.0
2015-07-28 11:40:00,61.12,61.14,61.11,61.11,21931.0,47.2135,47.2289,47.2057,47.2057,21931.0
2015-07-28 11:45:00,61.11,61.3,61.11,61.29,55964.0,47.2057,47.3525,47.2057,47.3448,55964.0
2015-07-28 11:50:00,61.29,61.31,61.27,61.29,28707.0,47.3448,47.3602,47.3293,47.3448,28707.0
2015-07-28 11:55:00,61.29,61.33,61.28,61.29,30433.0,47.3448,47.3757,47.3371,47.3448,30433.0
2015-07-28 12:00:00,61.29,61.36,61.28,61.32,25287.0,47.3448,47.3989,47.3371,47.368,25287.0
2015-07-28 12:05:00,61.33,61.37,61.32,61.35,26555.0,47.3757,47.4066,47.368,47.3911,26555.0
2015-07-28 12:10:00,61.36,61.36,61.29,61.3,44681.0,47.3989,47.3989,47.3448,47.3525,44681.0
2015-07-28 12:15:00,61.3,61.41,61.3,61.36,17719.0,47.3525,47.4375,47.3525,47.3989,17719.0
2015-07-28 12:20:00,61.38,61.4,61.35,61.37,18341.0,47.4143,47.4298,47.3911,47.4066,18341.0
2015-07-28 12:25:00,61.37,61.37,61.3,61.33,34327.0,47.4066,47.4066,47.3525,47.3757,34327.0
2015-07-28 12:30:00,61.33,61.34,61.27,61.28,15619.0,47.3757,47.3834,47.3293,47.3371,15619.0
2015-07-28 12:35:00,61.29,61.31,61.21,61.22,21654.0,47.3448,47.3602,47.283,47.2907,21654.0
2015-07-28 12:40:00,61.23,61.27,61.19,61.27,14778.0,47.2984,47.3293,47.2675,47.3293,14778.0
2015-07-28 12:45:00,61.28,61.29,61.2,61.2,17847.0,47.3371,47.3448,47.2753,47.2753,17847.0
2015-07-28 12:50:00,61.21,61.21,61.18,61.2,14482.0,47.283,47.283,47.2598,47.2753,14482.0
2015-07-28 12:55:00,61.2,61.24,61.17,61.19,22050.0,47.2753,47.3062,47.2521,47.2675,22050.0
2015-07-28 13:00:00,61.2,61.23,61.18,61.22,18514.0,47.2753,47.2984,47.2598,47.2907,18514.0
2015-07-28 13:05:00,61.22,61.35,61.21,61.29,26250.0,47.2907,47.3911,47.283,47.3448,26250.0
2015-07-28 13:10:00,61.29,61.39,61.27,61.38,18967.0,47.3448,47.422,47.3293,47.4143,18967.0
2015-07-28 13:15:00,61.37,61.37,61.29,61.31,19828.0,47.4066,47.4066,47.3448,47.3602,19828.0
2015-07-28 13:20:00,61.3,61.33,61.3,61.33,13032.0,47.3525,47.3757,47.3525,47.3757,13032.0
2015-07-28 13:25:00,61.33,61.36,61.31,61.32,24785.0,47.3757,47.3989,47.3602,47.368,24785.0
2015-07-28 13:30:00,61.32,61.41,61.32,61.37,44379.0,47.368,47.4375,47.368,47.4066,44379.0
2015-07-28 13:35:00,61.37,61.38,61.34,61.34,18847.0,47.4066,47.4143,47.3834,47.3834,18847.0
2015-07-28 13:40:00,61.34,61.52,61.34,61.46,100010.0,47.3834,47.5225,47.3834,47.4761,100010.0
2015-07-28 13:45:00,61.47,61.5,61.42,61.44,21412.0,47.4838,47.507,47.4452,47.4607,21412.0
2015-07-28 13:50:00,61.44,61.47,61.43,61.45,11928.0,47.4607,47.4838,47.4529,47.4684,11928.0
2015-07-28 13:55:00,61.44,61.47,61.42,61.44,25036.0,47.4607,47.4838,47.4452,47.4607,25036.0
2015-07-28 14:00:00,61.45,61.48,61.42,61.48,13798.0,47.4684,47.4916,47.4452,47.4916,13798.0
2015-07-28 14:05:00,61.48,61.58,61.47,61.53,25923.0,47.4916,47.5688,47.4838,47.5302,25923.0
2015-07-28 14:10:00,61.54,61.62,61.51,61.57,25880.0,47.5379,47.5997,47.5147,47.5611,25880.0
2015-07-28 14:15:00,61.57,61.65,61.57,61.63,21677.0,47.5611,47.6229,47.5611,47.6074,21677.0
2015-07-28 14:20:00,61.63,61.66,61.62,61.63,25230.0,47.6074,47.6306,47.5997,47.6074,25230.0
2015-07-28 14:25:00,61.64,61.69,61.64,61.65,18291.0,47.6152,47.6538,47.6152,47.6229,18291.0
2015-07-28 14:30:00,61.66,61.67,61.6,61.64,24031.0,47.6306,47.6383,47.5843,47.6152,24031.0
2015-07-28 14:35:00,61.63,61.64,61.57,61.58,27525.0,47.6074,47.6152,47.5611,47.5688,27525.0
2015-07-28 14:40:00,61.58,61.63,61.58,61.62,28088.0,47.5688,47.6074,47.5688,47.5997,28088.0
2015-07-28 14:45:00,61.62,61.66,61.62,61.65,23513.0,47.5997,47.6306,47.5997,47.6229,23513.0
2015-07-28 14:50:00,61.65,61.7,61.63,61.68,32272.0,47.6229,47.6615,47.6074,47.6461,32272.0
2015-07-28 14:55:00,61.69,61.79,61.69,61.79,34574.0,47.6538,47.731,47.6538,47.731,34574.0
2015-07-28 15:00:00,61.79,61.8,61.67,61.7,40803.0,47.731,47.7387,47.6383,47.6615,40803.0
2015-07-28 15:05:00,61.7,61.7,61.63,61.64,34208.0,47.6615,47.6615,47.6074,47.6152,34208.0
2015-07-28 15:10:00,61.64,61.66,61.59,61.6,36837.0,47.6152,47.6306,47.5765,47.5843,36837.0
2015-07-28 15:15:00,61.6,61.68,61.58,61.68,37257.0,47.5843,47.6461,47.5688,47.6461,37257.0
2015-07-28 15:20:00,61.67,61.7,61.64,61.64,34601.0,47.6383,47.6615,47.6152,47.6152,34601.0
2015-07-28 15:25:00,61.65,61.67,61.62,61.62,43491.0,47.6229,47.6383,47.5997,47.5997,43491.0
2015-07-28 15:30:00,61.63,61.65,61.57,61.59,37657.0,47.6074,47.6229,47.5611,47.5765,37657.0
2015-07-28 15:35:00,61.59,61.62,61.57,61.61,47792.0,47.5765,47.5997,47.5611,47.592,47792.0
2015-07-28 15:40:00,61.61,61.62,61.49,61.5,113928.0,47.592,47.5997,47.4993,47.507,113928.0
2015-07-28 15:45:00,61.49,61.52,61.47,61.5,84490.0,47.4993,47.5225,47.4838,47.507,84490.0
2015-07-28 15:50:00,61.49,61.52,61.48,61.5,81139.0,47.4993,47.5225,47.4916,47.507,81139.0
2015-07-28 15:55:00,61.5,61.51,61.45,61.48,152777.0,47.507,47.5147,47.4684,47.4916,152777.0
2015-07-29 09:30:00,60.05,61.86,59.5,60.3,346878.0,46.3869,47.7851,45.9621,46.58,346878.0
2015-07-29 09:35:00,60.46,60.58,59.75,60.06,118547.0,46.7036,46.7963,46.1552,46.3946,118547.0
2015-07-29 09:40:00,60.09,60.1,59.61,59.93,239101.0,46.4178,46.4255,46.047,46.2942,239101.0
2015-07-29 09:45:00,59.93,60.0,59.66,59.8,216793.0,46.2942,46.3483,46.0857,46.1938,216793.0
2015-07-29 09:50:00,59.82,59.82,59.7,59.77,122108.0,46.2093,46.2093,46.1166,46.1706,122108.0
2015-07-29 09:55:00,59.78,59.9,59.75,59.87,129857.0,46.1784,46.2711,46.1552,46.2479,129857.0
2015-07-29 10:00:00,59.87,60.35,59.87,60.35,124990.0,46.2479,46.6187,46.2479,46.6187,124990.0
2015-07-29 10:05:00,60.35,60.85,60.27,60.53,288867.0,46.6187,47.0049,46.5569,46.7577,288867.0
2015-07-29 10:10:00,60.53,61.03,60.53,61.01,199469.0,46.7577,47.1439,46.7577,47.1285,199469.0
2015-07-29 10:15:00,61.03,61.04,60.71,60.74,99956.0,47.1439,47.1517,46.8968,46.9199,99956.0
2015-07-29 10:20:00,60.75,60.95,60.7,60.9,138662.0,46.9277,47.0821,46.889,47.0435,138662.0
2015-07-29 10:25:00,60.89,61.1,60.78,61.08,159184.0,47.0358,47.198,46.9508,47.1826,159184.0
2015-07-29 10:30:00,61.07,61.33,61.01,61.27,107421.0,47.1748,47.3757,47.1285,47.3293,107421.0
2015-07-29 10:35:00,61.3,61.49,61.2,61.35,167473.0,47.3525,47.4993,47.2753,47.3911,167473.0
2015-07-29 10:40:00,61.35,61.71,61.34,61.61,152582.0,47.3911,47.6692,47.3834,47.592,152582.0
2015-07-29 10:45:00,61.61,61.9,61.56,61.64,129353.0,47.592,47.816,47.5534,47.6152,129353.0
2015-07-29 10:50:00,61.63,61.72,61.53,61.62,59669.0,47.6074,47.677,47.5302,47.5997,59669.0
2015-07-29 10:55:00,61.62,61.76,61.5,61.75,49271.0,47.5997,47.7078,47.507,47.7001,49271.0
2015-07-29 11:00:00,61.76,62.07,61.74,62.02,100358.0,47.7078,47.9473,47.6924,47.9087,100358.0
2015-07-29 11:05:00,62.02,62.03,61.67,61.71,61580.0,47.9087,47.9164,47.6383,47.6692,61580.0
2015-07-29 11:10:00,61.72,61.84,61.67,61.82,53804.0,47.677,47.7696,47.6383,47.7542,53804.0
2015-07-29 11:15:00,61.83,61.85,61.57,61.77,86395.0,47.7619,47.7774,47.5611,47.7156,86395.0
2015-07-29 11:20:00,61.77,62.02,61.76,62.0,53193.0,47.7156,47.9087,47.7078,47.8932,53193.0
2015-07-29 11:25:00,61.99,62.24,61.99,62.17,41827.0,47.8855,48.0786,47.8855,48.0246,41827.0
2015-07-29 11:30:00,62.18,62.48,62.16,62.46,80228.0,48.0323,48.264,48.0168,48.2486,80228.0
2015-07-29 11:35:00,62.46,62.52,62.14,62.26,113901.0,48.2486,48.2949,48.0014,48.0941,113901.0
2015-07-29 11:40:00,62.24,62.37,62.22,62.3,62026.0,48.0786,48.1791,48.0632,48.125,62026.0
2015-07-29 11:45:00,62.3,62.43,62.27,62.34,41345.0,48.125,48.2254,48.1018,48.1559,41345.0
2015-07-29 11:50:00,62.33,62.33,62.12,62.15,41801.0,48.1482,48.1482,47.9859,48.0091,41801.0
2015-07-29 11:55:00,62.15,62.27,62.11,62.12,31939.0,48.0091,48.1018,47.9782,47.9859,31939.0
2015-07-29 12:00:00,62.12,62.17,61.99,62.06,53577.0,47.9859,48.0246,47.8855,47.9396,53577.0
2015-07-29 12:05:00,62.06,62.07,61.89,61.93,60378.0,47.9396,47.9473,47.8083,47.8392,60378.0
2015-07-29 12:10:00,61.94,61.96,61.89,61.91,24122.0,47.8469,47.8623,47.8083,47.8237,24122.0
2015-07-29 12:15:00,61.91,61.92,61.85,61.89,88010.0,47.8237,47.8314,47.7774,47.8083,88010.0
2015-07-29 12:20:00,61.88,61.88,61.82,61.87,49522.0,47.8005,47.8005,47.7542,47.7928,49522.0
2015-07-29 12:25:00,61.87,61.99,61.84,61.96,34165.0,47.7928,47.8855,47.7696,47.8623,34165.0
2015-07-29 12:30:00,61.97,62.08,61.96,62.03,27416.0,47.8701,47.955,47.8623,47.9164,27416.0
2015-07-29 12:35:00,62.02,62.04,62.0,62.01,34178.0,47.9087,47.9241,47.8932,47.901,34178.0
2015-07-29 12:40:00,62.01,62.07,61.84,61.87,95349.0,47.901,47.9473,47.7696,47.7928,95349.0
2015-07-29 12:45:00,61.89,61.96,61.87,61.87,46156.0,47.8083,47.8623,47.7928,47.7928,46156.0
2015-07-29 12:50:00,61.88,61.99,61.88,61.91,35829.0,47.8005,47.8855,47.8005,47.8237,35829.0
2015-07-29 12:55:00,61.9,61.95,61.8,61.93,45841.0,47.816,47.8546,47.7387,47.8392,45841.0
2015-07-29 13:00:00,61.94,62.06,61.9,61.94,134395.0,47.8469,47.9396,47.816,47.8469,134395.0
2015-07-29 13:05:00,61.94,61.94,61.85,61.85,43480.0,47.8469,47.8469,47.7774,47.7774,43480.0
2015-07-29 13:10:00,61.84,61.93,61.81,61.87,17785.0,47.7696,47.8392,47.7465,47.7928,17785.0
2015-07-29 13:15:00,61.87,61.9,61.82,61.87,31537.0,47.7928,47.816,47.7542,47.7928,31537.0
2015-07-29 13:20:00,61.87,61.88,61.8,61.82,64357.0,47.7928,47.8005,47.7387,47.7542,64357.0
2015-07-29 13:25:00,61.82,61.82,61.72,61.72,76333.0,47.7542,47.7542,47.677,47.677,76333.0
2015-07-29 13:30:00,61.72,61.73,61.42,61.42,74720.0,47.677,47.6847,47.4452,47.4452,74720.0
2015-07-29 13:35:00,61.42,61.61,61.24,61.55,65463.0,47.4452,47.592,47.3062,47.5456,65463.0
2015-07-29 13:40:00,61.55,61.59,61.5,61.56,38148.0,47.5456,47.5765,47.507,47.5534,38148.0
2015-07-29 13:45:00,61.55,61.56,61.36,61.37,46136.0,47.5456,47.5534,47.3989,47.4066,46136.0
2015-07-29 13:50:00,61.37,61.46,61.25,61.42,61991.0,47.4066,47.4761,47.3139,47.4452,61991.0
2015-07-29 13:55:00,61.42,61.45,61.23,61.31,48190.0,47.4452,47.4684,47.2984,47.3602,48190.0
2015-07-29 14:00:00,61.29,61.85,61.29,61.48,77209.0,47.3448,47.7774,47.3448,47.4916,77209.0
2015-07-29 14:05:00,61.48,61.55,61.28,61.3,42406.0,47.4916,47.5456,47.3371,47.3525,42406.0
2015-07-29 14:10:00,61.31,61.71,61.29,61.58,47098.0,47.3602,47.6692,47.3448,47.5688,47098.0
2015-07-29 14:15:00,61.56,61.69,61.55,61.65,38134.0,47.5534,47.6538,47.5456,47.6229,38134.0
2015-07-29 14:20:00,61.64,61.69,61.54,61.55,26876.0,47.6152,47.6538,47.5379,47.5456,26876.0
2015-07-29 14:25:00,61.51,61.64,61.51,61.57,42490.0,47.5147,47.6152,47.5147,47.5611,42490.0
2015-07-29 14:30:00,61.56,61.67,61.56,61.65,52186.0,47.5534,47.6383,47.5534,47.6229,52186.0
2015-07-29 14:35:00,61.65,61.65,61.6,61.64,34106.0,47.6229,47.6229,47.5843,47.6152,34106.0
2015-07-29 14:40:00,61.63,61.73,61.55,61.55,48043.0,47.6074,47.6847,47.5456,47.5456,48043.0
2015-07-29 14:45:00,61.56,61.72,61.56,61.63,49341.0,47.5534,47.677,47.5534,47.6074,49341.0
2015-07-29 14:50:00,61.64,61.73,61.6,61.61,37418.0,47.6152,47.6847,47.5843,47.592,37418.0
2015-07-29 14:55:00,61.61,61.72,61.6,61.71,37033.0,47.592,47.677,47.5843,47.6692,37033.0
2015-07-29 15:00:00,61.7,61.73,61.65,61.65,39885.0,47.6615,47.6847,47.6229,47.6229,39885.0
2015-07-29 15:05:00,61.65,61.65,61.59,61.6,38023.0,47.6229,47.6229,47.5765,47.5843,38023.0
2015-07-29 15:10:00,61.61,61.81,61.6,61.79,50482.0,47.592,47.7465,47.5843,47.731,50482.0
2015-07-29 15:15:00,61.79,61.82,61.72,61.72,57108.0,47.731,47.7542,47.677,47.677,57108.0
2015-07-29 15:20:00,61.72,61.92,61.72,61.92,59668.0,47.677,47.8314,47.677,47.8314,59668.0
2015-07-29 15:25:00,61.91,61.94,61.85,61.91,72211.0,47.8237,47.8469,47.7774,47.8237,72211.0
2015-07-29 15:30:00,61.91,61.93,61.78,61.82,163899.0,47.8237,47.8392,47.7233,47.7542,163899.0
2015-07-29 15:35:00,61.81,61.93,61.71,61.92,140074.0,47.7465,47.8392,47.6692,47.8314,140074.0
2015-07-29 15:40:00,61.92,61.97,61.88,61.94,174030.0,47.8314,47.8701,47.8005,47.8469,174030.0
2015-07-29 15:45:00,61.95,62.0,61.88,61.89,169917.0,47.8546,47.8932,47.8005,47.8083,169917.0
2015-07-29 15:50:00,61.88,61.88,61.82,61.86,89046.0,47.8005,47.8005,47.7542,47.7851,89046.0
2015-07-29 15:55:00,61.86,61.86,61.79,61.81,164416.0,47.7851,47.7851,47.731,47.7465,164416.0
2015-07-30 09:30:00,60.64,60.73,60.12,60.65,102279.0,47.2645,47.3346,46.8592,47.2723,102279.0
2015-07-30 09:35:00,60.69,60.95,60.64,60.77,31208.0,47.3035,47.5061,47.2645,47.3658,31208.0
2015-07-30 09:40:00,60.78,60.95,60.64,60.93,48955.0,47.3736,47.5061,47.2645,47.4905,48955.0
2015-07-30 09:45:00,60.92,60.92,60.67,60.71,62466.0,47.4827,47.4827,47.2879,47.319,62466.0
2015-07-30 09:50:00,60.74,60.82,60.68,60.79,36621.0,47.3424,47.4048,47.2957,47.3814,36621.0
2015-07-30 09:55:00,60.76,60.76,60.6,60.73,36155.0,47.358,47.358,47.2333,47.3346,36155.0
2015-07-30 10:00:00,60.73,60.93,60.65,60.92,52681.0,47.3346,47.4905,47.2723,47.4827,52681.0
2015-07-30 10:05:00,60.93,61.02,60.92,60.99,75652.0,47.4905,47.5607,47.4827,47.5373,75652.0
2015-07-30 10:10:00,60.98,61.07,60.97,61.07,46008.0,47.5295,47.5996,47.5217,47.5996,46008.0
2015-07-30 10:15:00,61.07,61.15,61.04,61.07,44481.0,47.5996,47.662,47.5763,47.5996,44481.0
2015-07-30 10:20:00,61.06,61.13,61.02,61.05,29739.0,47.5918,47.6464,47.5607,47.584,29739.0
2015-07-30 10:25:00,61.06,61.19,61.05,61.17,25060.0,47.5918,47.6932,47.584,47.6776,25060.0
2015-07-30 10:30:00,61.17,61.28,61.1,61.1,28471.0,47.6776,47.7633,47.623,47.623,28471.0
2015-07-30 10:35:00,61.1,61.14,61.01,61.05,24316.0,47.623,47.6542,47.5529,47.584,24316.0
2015-07-30 10:40:00,61.05,61.08,61.0,61.04,27135.0,47.584,47.6074,47.5451,47.5763,27135.0
2015-07-30 10:45:00,61.05,61.13,60.98,60.98,47802.0,47.584,47.6464,47.5295,47.5295,47802.0
2015-07-30 10:50:00,60.99,60.99,60.87,60.91,37165.0,47.5373,47.5373,47.4437,47.4749,37165.0
2015-07-30 10:55:00,60.91,60.97,60.88,60.97,35256.0,47.4749,47.5217,47.4515,47.5217,35256.0
2015-07-30 11:00:00,60.96,61.03,60.88,60.99,33244.0,47.5139,47.5685,47.4515,47.5373,33244.0
2015-07-30 11:05:00,60.99,60.99,60.86,60.91,35250.0,47.5373,47.5373,47.436,47.4749,35250.0
2015-07-30 11:10:00,60.91,61.04,60.91,60.98,35655.0,47.4749,47.5763,47.4749,47.5295,35655.0
2015-07-30 11:15:00,60.98,61.09,60.98,61.03,26608.0,47.5295,47.6152,47.5295,47.5685,26608.0
2015-07-30 11:20:00,61.04,61.16,61.04,61.14,25333.0,47.5763,47.6698,47.5763,47.6542,25333.0
2015-07-30 11:25:00,61.15,61.18,61.04,61.04,33508.0,47.662,47.6854,47.5763,47.5763,33508.0
2015-07-30 11:30:00,61.04,61.1,60.99,61.01,41287.0,47.5763,47.623,47.5373,47.5529,41287.0
2015-07-30 11:35:00,61.01,61.03,60.97,61.0,28241.0,47.5529,47.5685,47.5217,47.5451,28241.0
2015-07-30 11:40:00,61.0,61.04,60.94,60.99,33237.0,47.5451,47.5763,47.4983,47.5373,33237.0
2015-07-30 11:45:00,60.99,61.07,60.98,60.98,23711.0,47.5373,47.5996,47.5295,47.5295,23711.0
2015-07-30 11:50:00,60.99,61.01,60.94,60.94,25409.0,47.5373,47.5529,47.4983,47.4983,25409.0
2015-07-30 11:55:00,60.94,60.98,60.92,60.98,34345.0,47.4983,47.5295,47.4827,47.5295,34345.0
2015-07-30 12:00:00,60.98,61.01,60.95,60.96,25513.0,47.5295,47.5529,47.5061,47.5139,25513.0
2015-07-30 12:05:00,60.96,60.97,60.93,60.96,20208.0,47.5139,47.5217,47.4905,47.5139,20208.0
2015-07-30 12:10:00,60.96,60.96,60.9,60.9,15243.0,47.5139,47.5139,47.4671,47.4671,15243.0
2015-07-30 12:15:00,60.9,60.96,60.89,60.92,25663.0,47.4671,47.5139,47.4593,47.4827,25663.0
2015-07-30 12:20:00,60.91,60.92,60.89,60.89,6928.0,47.4749,47.4827,47.4593,47.4593,6928.0
2015-07-30 12:25:00,60.89,60.9,60.84,60.85,15954.0,47.4593,47.4671,47.4204,47.4282,15954.0
2015-07-30 12:30:00,60.84,60.84,60.79,60.79,14189.0,47.4204,47.4204,47.3814,47.3814,14189.0
2015-07-30 12:35:00,60.79,60.79,60.72,60.77,10372.0,47.3814,47.3814,47.3268,47.3658,10372.0
2015-07-30 12:40:00,60.78,60.81,60.73,60.75,18729.0,47.3736,47.397,47.3346,47.3502,18729.0
2015-07-30 12:45:00,60.74,60.75,60.62,60.68,33641.0,47.3424,47.3502,47.2489,47.2957,33641.0
2015-07-30 12:50:00,60.68,60.71,60.66,60.69,12870.0,47.2957,47.319,47.2801,47.3035,12870.0
2015-07-30 12:55:00,60.69,60.69,60.61,60.65,27355.0,47.3035,47.3035,47.2411,47.2723,27355.0
2015-07-30 13:00:00,60.65,60.66,60.6,60.61,15025.0,47.2723,47.2801,47.2333,47.2411,15025.0
2015-07-30 13:05:00,60.6,60.62,60.57,60.61,11162.0,47.2333,47.2489,47.2099,47.2411,11162.0
2015-07-30 13:10:00,60.61,60.65,60.59,60.62,16755.0,47.2411,47.2723,47.2255,47.2489,16755.0
2015-07-30 13:15:00,60.62,60.66,60.61,60.66,20736.0,47.2489,47.2801,47.2411,47.2801,20736.0
2015-07-30 13:20:00,60.65,60.69,60.64,60.69,35269.0,47.2723,47.3035,47.2645,47.3035,35269.0
2015-07-30 13:25:00,60.69,60.69,60.66,60.69,9229.0,47.3035,47.3035,47.2801,47.3035,9229.0
2015-07-30 13:30:00,60.69,60.69,60.63,60.63,86691.0,47.3035,47.3035,47.2567,47.2567,86691.0
2015-07-30 13:35:00,60.64,60.66,60.58,60.59,19173.0,47.2645,47.2801,47.2177,47.2255,19173.0
2015-07-30 13:40:00,60.58,60.63,60.57,60.59,20607.0,47.2177,47.2567,47.2099,47.2255,20607.0
2015-07-30 13:45:00,60.6,60.62,60.57,60.61,18759.0,47.2333,47.2489,47.2099,47.2411,18759.0
2015-07-30 13:50:00,60.61,60.64,60.58,60.61,14098.0,47.2411,47.2645,47.2177,47.2411,14098.0
2015-07-30 13:55:00,60.61,60.62,60.56,60.61,17753.0,47.2411,47.2489,47.2021,47.2411,17753.0
2015-07-30 14:00:00,60.61,60.66,60.61,60.65,18599.0,47.2411,47.2801,47.2411,47.2723,18599.0
2015-07-30 14:05:00,60.65,60.69,60.65,60.65,27705.0,47.2723,47.3035,47.2723,47.2723,27705.0
2015-07-30 14:10:00,60.65,60.76,60.65,60.75,32608.0,47.2723,47.358,47.2723,47.3502,32608.0
2015-07-30 14:15:00,60.75,60.78,60.74,60.76,25460.0,47.3502,47.3736,47.3424,47.358,25460.0
2015-07-30 14:20:00,60.76,60.77,60.74,60.74,14649.0,47.358,47.3658,47.3424,47.3424,14649.0
2015-07-30 14:25:00,60.74,60.77,60.73,60.75,20369.0,47.3424,47.3658,47.3346,47.3502,20369.0
2015-07-30 14:30:00,60.74,60.76,60.73,60.73,11704.0,47.3424,47.358,47.3346,47.3346,11704.0
2015-07-30 14:35:00,60.73,60.74,60.71,60.71,27078.0,47.3346,47.3424,47.319,47.319,27078.0
2015-07-30 14:40:00,60.72,60.8,60.71,60.8,43861.0,47.3268,47.3892,47.319,47.3892,43861.0
2015-07-30 14:45:00,60.79,60.93,60.78,60.92,45891.0,47.3814,47.4905,47.3736,47.4827,45891.0
2015-07-30 14:50:00,60.93,61.19,60.92,61.06,103946.0,47.4905,47.6932,47.4827,47.5918,103946.0
2015-07-30 14:55:00,61.05,61.05,60.98,61.0,80481.0,47.584,47.584,47.5295,47.5451,80481.0
2015-07-30 15:00:00,61.0,61.02,60.99,61.0,75979.0,47.5451,47.5607,47.5373,47.5451,75979.0
2015-07-30 15:05:00,61.0,61.01,60.94,60.94,74217.0,47.5451,47.5529,47.4983,47.4983,74217.0
2015-07-30 15:10:00,60.95,61.01,60.95,61.01,90424.0,47.5061,47.5529,47.5061,47.5529,90424.0
2015-07-30 15:15:00,61.01,61.01,60.96,60.98,61432.0,47.5529,47.5529,47.5139,47.5295,61432.0
2015-07-30 15:20:00,60.98,61.03,60.97,61.01,62988.0,47.5295,47.5685,47.5217,47.5529,62988.0
2015-07-30 15:25:00,61.02,61.15,61.02,61.07,75653.0,47.5607,47.662,47.5607,47.5996,75653.0
2015-07-30 15:30:00,61.07,61.16,61.07,61.15,85736.0,47.5996,47.6698,47.5996,47.662,85736.0
2015-07-30 15:35:00,61.15,61.15,61.04,61.09,58366.0,47.662,47.662,47.5763,47.6152,58366.0
2015-07-30 15:40:00,61.09,61.24,61.09,61.16,105234.0,47.6152,47.7321,47.6152,47.6698,105234.0
2015-07-30 15:45:00,61.16,61.25,61.16,61.2,84549.0,47.6698,47.7399,47.6698,47.701,84549.0
2015-07-30 15:50:00,61.2,61.2,61.14,61.17,58562.0,47.701,47.701,47.6542,47.6776,58562.0
2015-07-30 15:55:00,61.18,61.18,61.08,61.09,128529.0,47.6854,47.6854,47.6074,47.6152,128529.0
2015-07-31 09:30:00,61.31,61.31,61.1,61.15,59829.0,47.7867,47.7867,47.623,47.662,59829.0
2015-07-31 09:35:00,61.17,61.17,60.91,60.91,14536.0,47.6776,47.6776,47.4749,47.4749,14536.0
2015-07-31 09:40:00,60.88,60.99,60.77,60.93,38915.0,47.4515,47.5373,47.3658,47.4905,38915.0
2015-07-31 09:45:00,60.9,60.94,60.82,60.84,44858.0,47.4671,47.4983,47.4048,47.4204,44858.0
2015-07-31 09:50:00,60.83,60.89,60.82,60.87,41592.0,47.4126,47.4593,47.4048,47.4437,41592.0
2015-07-31 09:55:00,60.86,60.89,60.77,60.78,38405.0,47.436,47.4593,47.3658,47.3736,38405.0
2015-07-31 10:00:00,60.77,60.86,60.76,60.81,17828.0,47.3658,47.436,47.358,47.397,17828.0
2015-07-31 10:05:00,60.8,60.8,60.62,60.65,45721.0,47.3892,47.3892,47.2489,47.2723,45721.0
2015-07-31 10:10:00,60.65,60.66,60.58,60.6,24064.0,47.2723,47.2801,47.2177,47.2333,24064.0
2015-07-31 10:15:00,60.61,60.67,60.55,60.55,36736.0,47.2411,47.2879,47.1943,47.1943,36736.0
2015-07-31 10:20:00,60.55,60.61,60.53,60.59,38149.0,47.1943,47.2411,47.1787,47.2255,38149.0
2015-07-31 10:25:00,60.6,60.6,60.55,60.6,43855.0,47.2333,47.2333,47.1943,47.2333,43855.0
2015-07-31 10:30:00,60.6,60.63,60.58,60.61,26162.0,47.2333,47.2567,47.2177,47.2411,26162.0
2015-07-31 10:35:00,60.6,60.62,60.54,60.55,19541.0,47.2333,47.2489,47.1865,47.1943,19541.0
2015-07-31 10:40:00,60.55,60.59,60.53,60.57,27570.0,47.1943,47.2255,47.1787,47.2099,27570.0
2015-07-31 10:45:00,60.57,60.6,60.54,60.55,33535.0,47.2099,47.2333,47.1865,47.1943,33535.0
2015-07-31 10:50:00,60.55,60.57,60.52,60.52,30241.0,47.1943,47.2099,47.1709,47.1709,30241.0
2015-07-31 10:55:00,60.52,60.59,60.51,60.58,44836.0,47.1709,47.2255,47.1632,47.2177,44836.0
2015-07-31 11:00:00,60.57,60.6,60.53,60.53,26083.0,47.2099,47.2333,47.1787,47.1787,26083.0
2015-07-31 11:05:00,60.53,60.58,60.51,60.54,28831.0,47.1787,47.2177,47.1632,47.1865,28831.0
2015-07-31 11:10:00,60.54,60.57,60.51,60.53,18739.0,47.1865,47.2099,47.1632,47.1787,18739.0
2015-07-31 11:15:00,60.53,60.61,60.53,60.6,22757.0,47.1787,47.2411,47.1787,47.2333,22757.0
2015-07-31 11:20:00,60.6,60.6,60.53,60.57,26568.0,47.2333,47.2333,47.1787,47.2099,26568.0
2015-07-31 11:25:00,60.57,60.58,60.51,60.53,22954.0,47.2099,47.2177,47.1632,47.1787,22954.0
2015-07-31 11:30:00,60.53,60.61,60.52,60.59,20558.0,47.1787,47.2411,47.1709,47.2255,20558.0
2015-07-31 11:35:00,60.6,60.65,60.57,60.65,28079.0,47.2333,47.2723,47.2099,47.2723,28079.0
2015-07-31 11:40:00,60.64,60.75,60.63,60.69,41965.0,47.2645,47.3502,47.2567,47.3035,41965.0
2015-07-31 11:45:00,60.68,60.75,60.61,60.71,47144.0,47.2957,47.3502,47.2411,47.319,47144.0
2015-07-31 11:50:00,60.71,60.72,60.66,60.71,28745.0,47.319,47.3268,47.2801,47.319,28745.0
2015-07-31 11:55:00,60.71,60.8,60.71,60.8,37695.0,47.319,47.3892,47.319,47.3892,37695.0
2015-07-31 12:00:00,60.79,60.82,60.74,60.75,52816.0,47.3814,47.4048,47.3424,47.3502,52816.0
2015-07-31 12:05:00,60.75,60.79,60.72,60.74,28181.0,47.3502,47.3814,47.3268,47.3424,28181.0
2015-07-31 12:10:00,60.73,60.77,60.72,60.74,35905.0,47.3346,47.3658,47.3268,47.3424,35905.0
2015-07-31 12:15:00,60.74,60.79,60.71,60.71,16751.0,47.3424,47.3814,47.319,47.319,16751.0
2015-07-31 12:20:00,60.7,60.71,60.69,60.7,14216.0,47.3112,47.319,47.3035,47.3112,14216.0
2015-07-31 12:25:00,60.69,60.72,60.68,60.72,24849.0,47.3035,47.3268,47.2957,47.3268,24849.0
2015-07-31 12:30:00,60.72,60.73,60.71,60.73,15455.0,47.3268,47.3346,47.319,47.3346,15455.0
2015-07-31 12:35:00,60.73,60.73,60.66,60.67,25831.0,47.3346,47.3346,47.2801,47.2879,25831.0
2015-07-31 12:40:00,60.66,60.74,60.63,60.74,30323.0,47.2801,47.3424,47.2567,47.3424,30323.0
2015-07-31 12:45:00,60.74,60.84,60.73,60.84,17573.0,47.3424,47.4204,47.3346,47.4204,17573.0
2015-07-31 12:50:00,60.83,60.85,60.77,60.78,54026.0,47.4126,47.4282,47.3658,47.3736,54026.0
2015-07-31 12:55:00,60.78,60.8,60.75,60.77,18158.0,47.3736,47.3892,47.3502,47.3658,18158.0
2015-07-31 13:00:00,60.77,60.79,60.72,60.72,25169.0,47.3658,47.3814,47.3268,47.3268,25169.0
2015-07-31 13:05:00,60.72,60.74,60.7,60.74,28190.0,47.3268,47.3424,47.3112,47.3424,28190.0
2015-07-31 13:10:00,60.75,60.77,60.74,60.76,18248.0,47.3502,47.3658,47.3424,47.358,18248.0
2015-07-31 13:15:00,60.76,60.79,60.73,60.78,35364.0,47.358,47.3814,47.3346,47.3736,35364.0
2015-07-31 13:20:00,60.78,60.78,60.72,60.73,11157.0,47.3736,47.3736,47.3268,47.3346,11157.0
2015-07-31 13:25:00,60.72,60.72,60.67,60.68,13987.0,47.3268,47.3268,47.2879,47.2957,13987.0
2015-07-31 13:30:00,60.68,60.69,60.65,60.67,30158.0,47.2957,47.3035,47.2723,47.2879,30158.0
2015-07-31 13:35:00,60.68,60.71,60.66,60.69,39467.0,47.2957,47.319,47.2801,47.3035,39467.0
2015-07-31 13:40:00,60.69,60.71,60.67,60.7,19010.0,47.3035,47.319,47.2879,47.3112,19010.0
2015-07-31 13:45:00,60.69,60.72,60.69,60.7,25398.0,47.3035,47.3268,47.3035,47.3112,25398.0
2015-07-31 13:50:00,60.69,60.7,60.67,60.68,11158.0,47.3035,47.3112,47.2879,47.2957,11158.0
2015-07-31 13:55:00,60.68,60.72,60.68,60.72,14245.0,47.2957,47.3268,47.2957,47.3268,14245.0
2015-07-31 14:00:00,60.72,60.79,60.72,60.77,18108.0,47.3268,47.3814,47.3268,47.3658,18108.0
2015-07-31 14:05:00,60.77,60.79,60.76,60.78,17062.0,47.3658,47.3814,47.358,47.3736,17062.0
2015-07-31 14:10:00,60.79,60.79,60.73,60.76,29694.0,47.3814,47.3814,47.3346,47.358,29694.0
2015-07-31 14:15:00,60.76,60.76,60.74,60.75,23495.0,47.358,47.358,47.3424,47.3502,23495.0
2015-07-31 14:20:00,60.74,60.75,60.66,60.7,62927.0,47.3424,47.3502,47.2801,47.3112,62927.0
2015-07-31 14:25:00,60.7,60.72,60.68,60.69,47394.0,47.3112,47.3268,47.2957,47.3035,47394.0
2015-07-31 14:30:00,60.68,60.69,60.66,60.67,36629.0,47.2957,47.3035,47.2801,47.2879,36629.0
2015-07-31 14:35:00,60.66,60.66,60.57,60.61,30003.0,47.2801,47.2801,47.2099,47.2411,30003.0
2015-07-31 14:40:00,60.61,60.63,60.57,60.62,20061.0,47.2411,47.2567,47.2099,47.2489,20061.0
2015-07-31 14:45:00,60.62,60.64,60.55,60.62,32931.0,47.2489,47.2645,47.1943,47.2489,32931.0
2015-07-31 14:50:00,60.62,60.66,60.62,60.64,18815.0,47.2489,47.2801,47.2489,47.2645,18815.0
2015-07-31 14:55:00,60.65,60.65,60.63,60.64,18955.0,47.2723,47.2723,47.2567,47.2645,18955.0
2015-07-31 15:00:00,60.63,60.65,60.62,60.62,34426.0,47.2567,47.2723,47.2489,47.2489,34426.0
2015-07-31 15:05:00,60.62,60.63,60.58,60.61,57817.0,47.2489,47.2567,47.2177,47.2411,57817.0
2015-07-31 15:10:00,60.61,60.62,60.59,60.6,44819.0,47.2411,47.2489,47.2255,47.2333,44819.0
2015-07-31 15:15:00,60.6,60.63,60.6,60.63,35065.0,47.2333,47.2567,47.2333,47.2567,35065.0
2015-07-31 15:20:00,60.63,60.64,60.56,60.58,34328.0,47.2567,47.2645,47.2021,47.2177,34328.0
2015-07-31 15:25:00,60.58,60.62,60.58,60.61,75652.0,47.2177,47.2489,47.2177,47.2411,75652.0
2015-07-31 15:30:00,60.62,60.62,60.59,60.6,63556.0,47.2489,47.2489,47.2255,47.2333,63556.0
2015-07-31 15:35:00,60.6,60.64,60.58,60.58,89704.0,47.2333,47.2645,47.2177,47.2177,89704.0
2015-07-31 15:40:00,60.59,60.64,60.59,60.62,121260.0,47.2255,47.2645,47.2255,47.2489,121260.0
2015-07-31 15:45:00,60.62,60.64,60.58,60.63,124070.0,47.2489,47.2645,47.2177,47.2567,124070.0
2015-07-31 15:50:00,60.63,60.65,60.54,60.58,93079.0,47.2567,47.2723,47.1865,47.2177,93079.0
2015-07-31 15:55:00,60.57,60.61,60.54,60.59,142438.0,47.2099,47.2411,47.1865,47.2255,142438.0
2015-08-03 09:30:00,60.61,60.61,60.36,60.44,59606.0,47.2411,47.2411,47.0462,47.1086,59606.0
2015-08-03 09:35:00,60.44,60.44,60.15,60.17,33276.0,47.1086,47.1086,46.8826,46.8981,33276.0
2015-08-03 09:40:00,60.23,60.27,59.9,59.92,46217.0,46.9449,46.9761,46.6877,46.7033,46217.0
2015-08-03 09:45:00,59.9,59.99,59.84,59.88,28050.0,46.6877,46.7579,46.6409,46.6721,28050.0
2015-08-03 09:50:00,59.91,60.0,59.89,59.99,19009.0,46.6955,46.7656,46.6799,46.7579,19009.0
2015-08-03 09:55:00,59.99,60.1,59.99,60.04,51112.0,46.7579,46.8436,46.7579,46.7968,51112.0
2015-08-03 10:00:00,60.03,60.21,60.03,60.12,22418.0,46.789,46.9293,46.789,46.8592,22418.0
2015-08-03 10:05:00,60.14,60.22,60.11,60.16,17260.0,46.8748,46.9371,46.8514,46.8904,17260.0
2015-08-03 10:10:00,60.16,60.32,60.16,60.3,24165.0,46.8904,47.0151,46.8904,46.9995,24165.0
2015-08-03 10:15:00,60.31,60.33,60.22,60.22,22598.0,47.0073,47.0229,46.9371,46.9371,22598.0
2015-08-03 10:20:00,60.22,60.27,60.19,60.21,14543.0,46.9371,46.9761,46.9137,46.9293,14543.0
2015-08-03 10:25:00,60.21,60.22,60.1,60.13,15340.0,46.9293,46.9371,46.8436,46.867,15340.0
2015-08-03 10:30:00,60.12,60.21,60.07,60.21,15532.0,46.8592,46.9293,46.8202,46.9293,15532.0
2015-08-03 10:35:00,60.21,60.21,60.13,60.19,14034.0,46.9293,46.9293,46.867,46.9137,14034.0
2015-08-03 10:40:00,60.19,60.27,60.17,60.25,24228.0,46.9137,46.9761,46.8981,46.9605,24228.0
2015-08-03 10:45:00,60.23,60.4,60.21,60.39,47858.0,46.9449,47.0774,46.9293,47.0696,47858.0
2015-08-03 10:50:00,60.4,60.42,60.36,60.42,28053.0,47.0774,47.093,47.0462,47.093,28053.0
2015-08-03 10:55:00,60.42,60.54,60.42,60.53,45284.0,47.093,47.1865,47.093,47.1787,45284.0
2015-08-03 11:00:00,60.53,60.55,60.43,60.46,39249.0,47.1787,47.1943,47.1008,47.1242,39249.0
2015-08-03 11:05:00,60.46,60.47,60.36,60.39,28310.0,47.1242,47.132,47.0462,47.0696,28310.0
2015-08-03 11:10:00,60.39,60.45,60.37,60.38,31535.0,47.0696,47.1164,47.054,47.0618,31535.0
2015-08-03 11:15:00,60.39,60.42,60.33,60.4,22831.0,47.0696,47.093,47.0229,47.0774,22831.0
2015-08-03 11:20:00,60.39,60.42,60.3,60.33,25924.0,47.0696,47.093,46.9995,47.0229,25924.0
2015-08-03 11:25:00,60.32,60.33,60.22,60.28,25219.0,47.0151,47.0229,46.9371,46.9839,25219.0
2015-08-03 11:30:00,60.28,60.32,60.27,60.27,16768.0,46.9839,47.0151,46.9761,46.9761,16768.0
2015-08-03 11:35:00,60.27,60.28,60.2,60.22,21025.0,46.9761,46.9839,46.9215,46.9371,21025.0
2015-08-03 11:40:00,60.22,60.22,60.13,60.2,22507.0,46.9371,46.9371,46.867,46.9215,22507.0
2015-08-03 11:45:00,60.2,60.21,60.13,60.15,18450.0,46.9215,46.9293,46.867,46.8826,18450.0
2015-08-03 11:50:00,60.15,60.19,60.13,60.19,16821.0,46.8826,46.9137,46.867,46.9137,16821.0
2015-08-03 11:55:00,60.19,60.22,60.16,60.17,14787.0,46.9137,46.9371,46.8904,46.8981,14787.0
2015-08-03 12:00:00,60.18,60.22,60.17,60.19,16448.0,46.9059,46.9371,46.8981,46.9137,16448.0
2015-08-03 12:05:00,60.2,60.2,60.12,60.14,34098.0,46.9215,46.9215,46.8592,46.8748,34098.0
2015-08-03 12:10:00,60.13,60.27,60.13,60.21,30326.0,46.867,46.9761,46.867,46.9293,30326.0
2015-08-03 12:15:00,60.21,60.22,60.08,60.09,17765.0,46.9293,46.9371,46.828,46.8358,17765.0
2015-08-03 12:20:00,60.08,60.17,60.06,60.17,17498.0,46.828,46.8981,46.8124,46.8981,17498.0
2015-08-03 12:25:00,60.16,60.27,60.16,60.26,17806.0,46.8904,46.9761,46.8904,46.9683,17806.0
2015-08-03 12:30:00,60.26,60.27,60.13,60.16,21586.0,46.9683,46.9761,46.867,46.8904,21586.0
2015-08-03 12:35:00,60.14,60.16,60.07,60.1,19959.0,46.8748,46.8904,46.8202,46.8436,19959.0
2015-08-03 12:40:00,60.09,60.09,60.06,60.07,11839.0,46.8358,46.8358,46.8124,46.8202,11839.0
2015-08-03 12:45:00,60.07,60.07,60.01,60.02,59664.0,46.8202,46.8202,46.7734,46.7812,59664.0
2015-08-03 12:50:00,60.01,60.01,59.96,59.96,18000.0,46.7734,46.7734,46.7345,46.7345,18000.0
2015-08-03 12:55:00,59.96,59.99,59.94,59.95,17949.0,46.7345,46.7579,46.7189,46.7267,17949.0
2015-08-03 13:00:00,59.95,59.98,59.92,59.96,15377.0,46.7267,46.7501,46.7033,46.7345,15377.0
2015-08-03 13:05:00,59.96,59.99,59.93,59.98,66962.0,46.7345,46.7579,46.7111,46.7501,66962.0
2015-08-03 13:10:00,59.97,60.01,59.92,59.94,70778.0,46.7423,46.7734,46.7033,46.7189,70778.0
2015-08-03 13:15:00,59.94,59.99,59.94,59.98,36318.0,46.7189,46.7579,46.7189,46.7501,36318.0
2015-08-03 13:20:00,59.98,60.04,59.97,60.02,17878.0,46.7501,46.7968,46.7423,46.7812,17878.0
2015-08-03 13:25:00,60.02,60.06,59.98,60.05,41711.0,46.7812,46.8124,46.7501,46.8046,41711.0
2015-08-03 13:30:00,60.04,60.04,59.99,60.02,15282.0,46.7968,46.7968,46.7579,46.7812,15282.0
2015-08-03 13:35:00,60.01,60.03,59.99,60.01,25712.0,46.7734,46.789,46.7579,46.7734,25712.0
2015-08-03 13:40:00,59.99,60.03,59.99,60.01,56889.0,46.7579,46.789,46.7579,46.7734,56889.0
2015-08-03 13:45:00,60.02,60.08,59.99,60.08,10494.0,46.7812,46.828,46.7579,46.828,10494.0
2015-08-03 13:50:00,60.09,60.12,60.08,60.12,25894.0,46.8358,46.8592,46.828,46.8592,25894.0
2015-08-03 13:55:00,60.11,60.12,60.04,60.08,30169.0,46.8514,46.8592,46.7968,46.828,30169.0
2015-08-03 14:00:00,60.07,60.1,60.05,60.1,15782.0,46.8202,46.8436,46.8046,46.8436,15782.0
2015-08-03 14:05:00,60.09,60.1,60.06,60.08,17245.0,46.8358,46.8436,46.8124,46.828,17245.0
2015-08-03 14:10:00,60.07,60.1,60.05,60.06,10708.0,46.8202,46.8436,46.8046,46.8124,10708.0
2015-08-03 14:15:00,60.06,60.15,60.06,60.11,26854.0,46.8124,46.8826,46.8124,46.8514,26854.0
2015-08-03 14:20:00,60.11,60.12,60.08,60.09,17104.0,46.8514,46.8592,46.828,46.8358,17104.0
2015-08-03 14:25:00,60.08,60.08,60.0,60.04,18593.0,46.828,46.828,46.7656,46.7968,18593.0
2015-08-03 14:30:00,60.04,60.06,60.02,60.06,17786.0,46.7968,46.8124,46.7812,46.8124,17786.0
2015-08-03 14:35:00,60.05,60.1,60.04,60.09,26208.0,46.8046,46.8436,46.7968,46.8358,26208.0
2015-08-03 14:40:00,60.1,60.1,60.07,60.09,25226.0,46.8436,46.8436,46.8202,46.8358,25226.0
2015-08-03 14:45:00,60.08,60.09,60.03,60.04,26598.0,46.828,46.8358,46.789,46.7968,26598.0
2015-08-03 14:50:00,60.03,60.03,59.98,59.99,18415.0,46.789,46.789,46.7501,46.7579,18415.0
2015-08-03 14:55:00,59.99,60.01,59.97,59.99,27383.0,46.7579,46.7734,46.7423,46.7579,27383.0
2015-08-03 15:00:00,59.99,60.06,59.99,60.05,42939.0,46.7579,46.8124,46.7579,46.8046,42939.0
2015-08-03 15:05:00,60.05,60.08,60.04,60.08,48926.0,46.8046,46.828,46.7968,46.828,48926.0
2015-08-03 15:10:00,60.08,60.08,60.06,60.07,42256.0,46.828,46.828,46.8124,46.8202,42256.0
2015-08-03 15:15:00,60.07,60.09,60.07,60.09,36576.0,46.8202,46.8358,46.8202,46.8358,36576.0
2015-08-03 15:20:00,60.08,60.2,60.08,60.2,75546.0,46.828,46.9215,46.828,46.9215,75546.0
2015-08-03 15:25:00,60.19,60.2,60.12,60.15,56565.0,46.9137,46.9215,46.8592,46.8826,56565.0
2015-08-03 15:30:00,60.15,60.18,60.08,60.12,48987.0,46.8826,46.9059,46.828,46.8592,48987.0
2015-08-03 15:35:00,60.13,60.16,60.09,60.16,65081.0,46.867,46.8904,46.8358,46.8904,65081.0
2015-08-03 15:40:00,60.17,60.23,60.15,60.22,70748.0,46.8981,46.9449,46.8826,46.9371,70748.0
2015-08-03 15:45:00,60.23,60.24,60.15,60.16,48936.0,46.9449,46.9527,46.8826,46.8904,48936.0
2015-08-03 15:50:00,60.16,60.18,60.1,60.14,50832.0,46.8904,46.9059,46.8436,46.8748,50832.0
2015-08-03 15:55:00,60.14,60.27,60.13,60.26,119866.0,46.8748,46.9761,46.867,46.9683,119866.0
2015-08-04 09:30:00,60.43,60.67,60.33,60.67,57169.0,47.1008,47.2879,47.0229,47.2879,57169.0
2015-08-04 09:35:00,60.68,60.71,60.24,60.24,20458.0,47.2957,47.319,46.9527,46.9527,20458.0
2015-08-04 09:40:00,60.23,60.31,60.19,60.31,11460.0,46.9449,47.0073,46.9137,47.0073,11460.0
2015-08-04 09:45:00,60.3,60.46,60.24,60.44,26329.0,46.9995,47.1242,46.9527,47.1086,26329.0
2015-08-04 09:50:00,60.43,60.46,60.36,60.44,17858.0,47.1008,47.1242,47.0462,47.1086,17858.0
2015-08-04 09:55:00,60.41,60.44,60.26,60.28,57050.0,47.0852,47.1086,46.9683,46.9839,57050.0
2015-08-04 10:00:00,60.29,60.37,60.24,60.34,47555.0,46.9917,47.054,46.9527,47.0307,47555.0
2015-08-04 10:05:00,60.34,60.43,60.3,60.41,32759.0,47.0307,47.1008,46.9995,47.0852,32759.0
2015-08-04 10:10:00,60.4,60.59,60.32,60.57,45652.0,47.0774,47.2255,47.0151,47.2099,45652.0
2015-08-04 10:15:00,60.57,60.57,60.41,60.47,14543.0,47.2099,47.2099,47.0852,47.132,14543.0
2015-08-04 10:20:00,60.48,60.49,60.38,60.4,14304.0,47.1398,47.1476,47.0618,47.0774,14304.0
2015-08-04 10:25:00,60.4,60.54,60.4,60.43,14684.0,47.0774,47.1865,47.0774,47.1008,14684.0
2015-08-04 10:30:00,60.44,60.48,60.41,60.42,6000.0,47.1086,47.1398,47.0852,47.093,6000.0
2015-08-04 10:35:00,60.42,60.42,60.29,60.31,17796.0,47.093,47.093,46.9917,47.0073,17796.0
2015-08-04 10:40:00,60.31,60.34,60.26,60.3,16591.0,47.0073,47.0307,46.9683,46.9995,16591.0
2015-08-04 10:45:00,60.31,60.39,60.3,60.37,14440.0,47.0073,47.0696,46.9995,47.054,14440.0
2015-08-04 10:50:00,60.36,60.37,60.22,60.27,28964.0,47.0462,47.054,46.9371,46.9761,28964.0
2015-08-04 10:55:00,60.25,60.27,60.12,60.2,52310.0,46.9605,46.9761,46.8592,46.9215,52310.0
2015-08-04 11:00:00,60.2,60.23,60.17,60.2,38014.0,46.9215,46.9449,46.8981,46.9215,38014.0
2015-08-04 11:05:00,60.21,60.23,60.19,60.21,41975.0,46.9293,46.9449,46.9137,46.9293,41975.0
2015-08-04 11:10:00,60.21,60.32,60.2,60.29,55989.0,46.9293,47.0151,46.9215,46.9917,55989.0
2015-08-04 11:15:00,60.28,60.29,60.21,60.28,15580.0,46.9839,46.9917,46.9293,46.9839,15580.0
2015-08-04 11:20:00,60.27,60.28,60.17,60.2,32516.0,46.9761,46.9839,46.8981,46.9215,32516.0
2015-08-04 11:25:00,60.2,60.23,60.19,60.21,52174.0,46.9215,46.9449,46.9137,46.9293,52174.0
2015-08-04 11:30:00,60.21,60.23,60.2,60.2,40631.0,46.9293,46.9449,46.9215,46.9215,40631.0
2015-08-04 11:35:00,60.19,60.26,60.16,60.22,34840.0,46.9137,46.9683,46.8904,46.9371,34840.0
2015-08-04 11:40:00,60.22,60.25,60.17,60.2,39912.0,46.9371,46.9605,46.8981,46.9215,39912.0
2015-08-04 11:45:00,60.19,60.19,60.15,60.15,11085.0,46.9137,46.9137,46.8826,46.8826,11085.0
2015-08-04 11:50:00,60.15,60.21,60.11,60.17,39534.0,46.8826,46.9293,46.8514,46.8981,39534.0
2015-08-04 11:55:00,60.18,60.22,60.16,60.22,10661.0,46.9059,46.9371,46.8904,46.9371,10661.0
2015-08-04 12:00:00,60.22,60.23,60.21,60.23,10570.0,46.9371,46.9449,46.9293,46.9449,10570.0
2015-08-04 12:05:00,60.23,60.3,60.22,60.3,22974.0,46.9449,46.9995,46.9371,46.9995,22974.0
2015-08-04 12:10:00,60.3,60.3,60.27,60.28,10848.0,46.9995,46.9995,46.9761,46.9839,10848.0
2015-08-04 12:15:00,60.29,60.29,60.17,60.18,11671.0,46.9917,46.9917,46.8981,46.9059,11671.0
2015-08-04 12:20:00,60.19,60.19,60.09,60.09,18578.0,46.9137,46.9137,46.8358,46.8358,18578.0
2015-08-04 12:25:00,60.09,60.12,60.08,60.09,29709.0,46.8358,46.8592,46.828,46.8358,29709.0
2015-08-04 12:30:00,60.09,60.12,60.09,60.11,6633.0,46.8358,46.8592,46.8358,46.8514,6633.0
2015-08-04 12:35:00,60.12,60.12,60.09,60.09,16718.0,46.8592,46.8592,46.8358,46.8358,16718.0
2015-08-04 12:40:00,60.09,60.09,59.92,59.92,34559.0,46.8358,46.8358,46.7033,46.7033,34559.0
2015-08-04 12:45:00,59.92,59.95,59.92,59.94,19093.0,46.7033,46.7267,46.7033,46.7189,19093.0
2015-08-04 12:50:00,59.94,60.01,59.94,60.01,18607.0,46.7189,46.7734,46.7189,46.7734,18607.0
2015-08-04 12:55:00,60.02,60.08,60.02,60.08,12671.0,46.7812,46.828,46.7812,46.828,12671.0
2015-08-04 13:00:00,60.07,60.07,60.01,60.02,11606.0,46.8202,46.8202,46.7734,46.7812,11606.0
2015-08-04 13:05:00,60.02,60.03,60.01,60.02,15029.0,46.7812,46.789,46.7734,46.7812,15029.0
2015-08-04 13:10:00,60.02,60.04,60.02,60.03,16570.0,46.7812,46.7968,46.7812,46.789,16570.0
2015-08-04 13:15:00,60.03,60.1,60.03,60.1,23266.0,46.789,46.8436,46.789,46.8436,23266.0
2015-08-04 13:20:00,60.09,60.11,60.09,60.09,30228.0,46.8358,46.8514,46.8358,46.8358,30228.0
2015-08-04 13:25:00,60.1,60.1,60.08,60.09,24029.0,46.8436,46.8436,46.828,46.8358,24029.0
2015-08-04 13:30:00,60.1,60.14,60.09,60.11,22961.0,46.8436,46.8748,46.8358,46.8514,22961.0
2015-08-04 13:35:00,60.1,60.1,60.08,60.1,9019.0,46.8436,46.8436,46.828,46.8436,9019.0
2015-08-04 13:40:00,60.09,60.1,59.92,59.92,44738.0,46.8358,46.8436,46.7033,46.7033,44738.0
2015-08-04 13:45:00,59.92,59.94,59.78,59.78,27335.0,46.7033,46.7189,46.5942,46.5942,27335.0
2015-08-04 13:50:00,59.78,59.78,59.68,59.68,28541.0,46.5942,46.5942,46.5162,46.5162,28541.0
2015-08-04 13:55:00,59.68,59.74,59.67,59.71,27064.0,46.5162,46.563,46.5084,46.5396,27064.0
2015-08-04 14:00:00,59.72,59.77,59.69,59.76,19043.0,46.5474,46.5864,46.524,46.5786,19043.0
2015-08-04 14:05:00,59.76,59.77,59.7,59.72,47416.0,46.5786,46.5864,46.5318,46.5474,47416.0
2015-08-04 14:10:00,59.71,59.75,59.68,59.72,42579.0,46.5396,46.5708,46.5162,46.5474,42579.0
2015-08-04 14:15:00,59.72,59.75,59.66,59.75,42173.0,46.5474,46.5708,46.5006,46.5708,42173.0
2015-08-04 14:20:00,59.75,59.8,59.72,59.79,29736.0,46.5708,46.6098,46.5474,46.602,29736.0
2015-08-04 14:25:00,59.78,59.79,59.75,59.75,11378.0,46.5942,46.602,46.5708,46.5708,11378.0
2015-08-04 14:30:00,59.75,59.76,59.66,59.68,25212.0,46.5708,46.5786,46.5006,46.5162,25212.0
2015-08-04 14:35:00,59.68,59.76,59.65,59.73,24985.0,46.5162,46.5786,46.4928,46.5552,24985.0
2015-08-04 14:40:00,59.74,59.78,59.71,59.77,36057.0,46.563,46.5942,46.5396,46.5864,36057.0
2015-08-04 14:45:00,59.78,59.81,59.73,59.8,28704.0,46.5942,46.6176,46.5552,46.6098,28704.0
2015-08-04 14:50:00,59.81,59.82,59.73,59.74,40375.0,46.6176,46.6253,46.5552,46.563,40375.0
2015-08-04 14:55:00,59.73,59.73,59.64,59.67,35106.0,46.5552,46.5552,46.4851,46.5084,35106.0
2015-08-04 15:00:00,59.67,59.74,59.67,59.68,21929.0,46.5084,46.563,46.5084,46.5162,21929.0
2015-08-04 15:05:00,59.69,59.71,59.65,59.68,45285.0,46.524,46.5396,46.4928,46.5162,45285.0
2015-08-04 15:10:00,59.68,59.69,59.62,59.63,26299.0,46.5162,46.524,46.4695,46.4773,26299.0
2015-08-04 15:15:00,59.63,59.69,59.61,59.61,38617.0,46.4773,46.524,46.4617,46.4617,38617.0
2015-08-04 15:20:00,59.61,59.62,59.57,59.62,36589.0,46.4617,46.4695,46.4305,46.4695,36589.0
2015-08-04 15:25:00,59.62,59.62,59.55,59.55,46541.0,46.4695,46.4695,46.4149,46.4149,46541.0
2015-08-04 15:30:00,59.57,59.69,59.56,59.66,60355.0,46.4305,46.524,46.4227,46.5006,60355.0
2015-08-04 15:35:00,59.66,59.66,59.6,59.6,34802.0,46.5006,46.5006,46.4539,46.4539,34802.0
2015-08-04 15:40:00,59.6,59.63,59.55,59.62,77101.0,46.4539,46.4773,46.4149,46.4695,77101.0
2015-08-04 15:45:00,59.62,59.64,59.58,59.6,91077.0,46.4695,46.4851,46.4383,46.4539,91077.0
2015-08-04 15:50:00,59.6,59.6,59.54,59.54,144660.0,46.4539,46.4539,46.4071,46.4071,144660.0
2015-08-04 15:55:00,59.54,59.61,59.49,59.6,235519.0,46.4071,46.4617,46.3681,46.4539,235519.0
2015-08-05 09:30:00,60.11,60.31,60.11,60.17,124151.0,46.8514,47.0073,46.8514,46.8981,124151.0
2015-08-05 09:35:00,60.17,60.31,60.1,60.25,33658.0,46.8981,47.0073,46.8436,46.9605,33658.0
2015-08-05 09:40:00,60.29,60.48,60.29,60.33,16166.0,46.9917,47.1398,46.9917,47.0229,16166.0
2015-08-05 09:45:00,60.34,60.47,60.33,60.41,28668.0,47.0307,47.132,47.0229,47.0852,28668.0
2015-08-05 09:50:00,60.42,60.47,60.18,60.24,46619.0,47.093,47.132,46.9059,46.9527,46619.0
2015-08-05 09:55:00,60.24,60.29,60.2,60.27,24754.0,46.9527,46.9917,46.9215,46.9761,24754.0
2015-08-05 10:00:00,60.3,60.36,60.23,60.35,28787.0,46.9995,47.0462,46.9449,47.0384,28787.0
2015-08-05 10:05:00,60.34,60.41,60.34,60.36,21777.0,47.0307,47.0852,47.0307,47.0462,21777.0
2015-08-05 10:10:00,60.37,60.48,60.36,60.4,31635.0,47.054,47.1398,47.0462,47.0774,31635.0
2015-08-05 10:15:00,60.4,60.48,60.35,60.45,23264.0,47.0774,47.1398,47.0384,47.1164,23264.0
2015-08-05 10:20:00,60.45,60.49,60.42,60.47,19521.0,47.1164,47.1476,47.093,47.132,19521.0
2015-08-05 10:25:00,60.49,60.56,60.48,60.53,53558.0,47.1476,47.2021,47.1398,47.1787,53558.0
2015-08-05 10:30:00,60.55,60.58,60.49,60.54,38133.0,47.1943,47.2177,47.1476,47.1865,38133.0
2015-08-05 10:35:00,60.53,60.6,60.46,60.47,30661.0,47.1787,47.2333,47.1242,47.132,30661.0
2015-08-05 10:40:00,60.47,60.54,60.43,60.43,19369.0,47.132,47.1865,47.1008,47.1008,19369.0
2015-08-05 10:45:00,60.43,60.43,60.3,60.3,38054.0,47.1008,47.1008,46.9995,46.9995,38054.0
2015-08-05 10:50:00,60.3,60.34,60.29,60.34,10188.0,46.9995,47.0307,46.9917,47.0307,10188.0
2015-08-05 10:55:00,60.32,60.34,60.12,60.12,67877.0,47.0151,47.0307,46.8592,46.8592,67877.0
2015-08-05 11:00:00,60.11,60.2,60.09,60.09,24259.0,46.8514,46.9215,46.8358,46.8358,24259.0
2015-08-05 11:05:00,60.08,60.1,60.0,60.09,32718.0,46.828,46.8436,46.7656,46.8358,32718.0
2015-08-05 11:10:00,60.09,60.09,60.05,60.06,20777.0,46.8358,46.8358,46.8046,46.8124,20777.0
2015-08-05 11:15:00,60.07,60.1,60.06,60.09,13572.0,46.8202,46.8436,46.8124,46.8358,13572.0
2015-08-05 11:20:00,60.09,60.25,60.08,60.25,23488.0,46.8358,46.9605,46.828,46.9605,23488.0
2015-08-05 11:25:00,60.24,60.25,60.19,60.23,8136.0,46.9527,46.9605,46.9137,46.9449,8136.0
2015-08-05 11:30:00,60.23,60.23,60.13,60.14,18504.0,46.9449,46.9449,46.867,46.8748,18504.0
2015-08-05 11:35:00,60.12,60.12,60.0,60.0,15235.0,46.8592,46.8592,46.7656,46.7656,15235.0
2015-08-05 11:40:00,60.0,60.01,59.91,59.99,42918.0,46.7656,46.7734,46.6955,46.7579,42918.0
2015-08-05 11:45:00,59.99,60.03,59.96,59.99,20630.0,46.7579,46.789,46.7345,46.7579,20630.0
2015-08-05 11:50:00,59.99,60.0,59.92,59.96,54042.0,46.7579,46.7656,46.7033,46.7345,54042.0
2015-08-05 11:55:00,59.95,60.01,59.93,59.96,80825.0,46.7267,46.7734,46.7111,46.7345,80825.0
2015-08-05 12:00:00,59.98,59.98,59.83,59.91,23174.0,46.7501,46.7501,46.6331,46.6955,23174.0
2015-08-05 12:05:00,59.91,59.98,59.91,59.96,10375.0,46.6955,46.7501,46.6955,46.7345,10375.0
2015-08-05 12:10:00,59.95,59.97,59.9,59.91,20529.0,46.7267,46.7423,46.6877,46.6955,20529.0
2015-08-05 12:15:00,59.9,59.9,59.77,59.77,13640.0,46.6877,46.6877,46.5864,46.5864,13640.0
2015-08-05 12:20:00,59.77,59.86,59.77,59.79,24933.0,46.5864,46.6565,46.5864,46.602,24933.0
2015-08-05 12:25:00,59.78,59.82,59.75,59.81,42405.0,46.5942,46.6253,46.5708,46.6176,42405.0
2015-08-05 12:30:00,59.82,59.82,59.73,59.75,15171.0,46.6253,46.6253,46.5552,46.5708,15171.0
2015-08-05 12:35:00,59.75,59.82,59.74,59.76,30993.0,46.5708,46.6253,46.563,46.5786,30993.0
2015-08-05 12:40:00,59.76,59.76,59.65,59.71,29925.0,46.5786,46.5786,46.4928,46.5396,29925.0
2015-08-05 12:45:00,59.7,59.74,59.67,59.72,36412.0,46.5318,46.563,46.5084,46.5474,36412.0
2015-08-05 12:50:00,59.73,59.73,59.69,59.69,35620.0,46.5552,46.5552,46.524,46.524,35620.0
2015-08-05 12:55:00,59.69,59.82,59.68,59.81,30324.0,46.524,46.6253,46.5162,46.6176,30324.0
2015-08-05 13:00:00,59.82,59.85,59.73,59.73,11390.0,46.6253,46.6487,46.5552,46.5552,11390.0
2015-08-05 13:05:00,59.73,59.81,59.73,59.78,14332.0,46.5552,46.6176,46.5552,46.5942,14332.0
2015-08-05 13:10:00,59.78,59.78,59.62,59.65,51680.0,46.5942,46.5942,46.4695,46.4928,51680.0
2015-08-05 13:15:00,59.65,59.67,59.56,59.66,32690.0,46.4928,46.5084,46.4227,46.5006,32690.0
2015-08-05 13:20:00,59.66,59.74,59.64,59.73,19632.0,46.5006,46.563,46.4851,46.5552,19632.0
2015-08-05 13:25:00,59.73,59.74,59.68,59.73,26950.0,46.5552,46.563,46.5162,46.5552,26950.0
2015-08-05 13:30:00,59.73,59.74,59.67,59.68,30958.0,46.5552,46.563,46.5084,46.5162,30958.0
2015-08-05 13:35:00,59.67,59.71,59.66,59.71,28393.0,46.5084,46.5396,46.5006,46.5396,28393.0
2015-08-05 13:40:00,59.71,59.81,59.7,59.8,36850.0,46.5396,46.6176,46.5318,46.6098,36850.0
2015-08-05 13:45:00,59.8,59.83,59.77,59.79,22085.0,46.6098,46.6331,46.5864,46.602,22085.0
2015-08-05 13:50:00,59.78,59.78,59.67,59.67,24738.0,46.5942,46.5942,46.5084,46.5084,24738.0
2015-08-05 13:55:00,59.68,59.76,59.68,59.74,16382.0,46.5162,46.5786,46.5162,46.563,16382.0
2015-08-05 14:00:00,59.73,59.78,59.65,59.77,30707.0,46.5552,46.5942,46.4928,46.5864,30707.0
2015-08-05 14:05:00,59.78,59.84,59.77,59.79,15886.0,46.5942,46.6409,46.5864,46.602,15886.0
2015-08-05 14:10:00,59.79,59.79,59.73,59.75,19104.0,46.602,46.602,46.5552,46.5708,19104.0
2015-08-05 14:15:00,59.76,59.77,59.7,59.75,33050.0,46.5786,46.5864,46.5318,46.5708,33050.0
2015-08-05 14:20:00,59.75,59.76,59.73,59.75,77293.0,46.5708,46.5786,46.5552,46.5708,77293.0
2015-08-05 14:25:00,59.76,59.78,59.73,59.75,24342.0,46.5786,46.5942,46.5552,46.5708,24342.0
2015-08-05 14:30:00,59.76,59.77,59.68,59.7,67741.0,46.5786,46.5864,46.5162,46.5318,67741.0
2015-08-05 14:35:00,59.69,59.7,59.64,59.65,26467.0,46.524,46.5318,46.4851,46.4928,26467.0
2015-08-05 14:40:00,59.65,59.66,59.55,59.59,47950.0,46.4928,46.5006,46.4149,46.4461,47950.0
2015-08-05 14:45:00,59.59,59.62,59.54,59.61,67971.0,46.4461,46.4695,46.4071,46.4617,67971.0
2015-08-05 14:50:00,59.61,59.62,59.5,59.59,51015.0,46.4617,46.4695,46.3759,46.4461,51015.0
2015-08-05 14:55:00,59.58,59.59,59.54,59.59,43607.0,46.4383,46.4461,46.4071,46.4461,43607.0
2015-08-05 15:00:00,59.59,59.61,59.59,59.61,22344.0,46.4461,46.4617,46.4461,46.4617,22344.0
2015-08-05 15:05:00,59.61,59.68,59.6,59.68,24900.0,46.4617,46.5162,46.4539,46.5162,24900.0
2015-08-05 15:10:00,59.68,59.78,59.67,59.74,49589.0,46.5162,46.5942,46.5084,46.563,49589.0
2015-08-05 15:15:00,59.74,59.75,59.68,59.69,46094.0,46.563,46.5708,46.5162,46.524,46094.0
2015-08-05 15:20:00,59.69,59.71,59.64,59.71,30133.0,46.524,46.5396,46.4851,46.5396,30133.0
2015-08-05 15:25:00,59.7,59.74,59.69,59.7,38492.0,46.5318,46.563,46.524,46.5318,38492.0
2015-08-05 15:30:00,59.69,59.71,59.63,59.7,63354.0,46.524,46.5396,46.4773,46.5318,63354.0
2015-08-05 15:35:00,59.69,59.73,59.69,59.72,86426.0,46.524,46.5552,46.524,46.5474,86426.0
2015-08-05 15:40:00,59.71,59.79,59.7,59.79,87162.0,46.5396,46.602,46.5318,46.602,87162.0
2015-08-05 15:45:00,59.78,59.79,59.75,59.76,91094.0,46.5942,46.602,46.5708,46.5786,91094.0
2015-08-05 15:50:00,59.77,59.78,59.66,59.66,82745.0,46.5864,46.5942,46.5006,46.5006,82745.0
2015-08-05 15:55:00,59.67,59.68,59.61,59.64,204702.0,46.5084,46.5162,46.4617,46.4851,204702.0
2015-08-06 09:30:00,59.88,59.96,59.73,59.9,36686.0,46.6721,46.7345,46.5552,46.6877,36686.0
2015-08-06 09:35:00,59.84,59.85,59.5,59.68,48736.0,46.6409,46.6487,46.3759,46.5162,48736.0
2015-08-06 09:40:00,59.7,59.77,59.57,59.75,20746.0,46.5318,46.5864,46.4305,46.5708,20746.0
2015-08-06 09:45:00,59.74,59.9,59.67,59.88,39804.0,46.563,46.6877,46.5084,46.6721,39804.0
2015-08-06 09:50:00,59.88,59.88,59.74,59.75,21499.0,46.6721,46.6721,46.563,46.5708,21499.0
2015-08-06 09:55:00,59.75,59.93,59.74,59.88,61011.0,46.5708,46.7111,46.563,46.6721,61011.0
2015-08-06 10:00:00,59.88,59.88,59.74,59.8,24632.0,46.6721,46.6721,46.563,46.6098,24632.0
2015-08-06 10:05:00,59.8,59.89,59.78,59.83,14280.0,46.6098,46.6799,46.5942,46.6331,14280.0
2015-08-06 10:10:00,59.83,59.96,59.81,59.93,19236.0,46.6331,46.7345,46.6176,46.7111,19236.0
2015-08-06 10:15:00,59.93,59.98,59.89,59.94,15620.0,46.7111,46.7501,46.6799,46.7189,15620.0
2015-08-06 10:20:00,59.95,59.95,59.83,59.9,23276.0,46.7267,46.7267,46.6331,46.6877,23276.0
2015-08-06 10:25:00,59.92,59.95,59.84,59.86,17542.0,46.7033,46.7267,46.6409,46.6565,17542.0
2015-08-06 10:30:00,59.84,60.02,59.83,59.99,24301.0,46.6409,46.7812,46.6331,46.7579,24301.0
2015-08-06 10:35:00,59.99,60.12,59.98,60.09,23032.0,46.7579,46.8592,46.7501,46.8358,23032.0
2015-08-06 10:40:00,60.11,60.24,60.06,60.24,39448.0,46.8514,46.9527,46.8124,46.9527,39448.0
2015-08-06 10:45:00,60.24,60.42,60.23,60.38,61355.0,46.9527,47.093,46.9449,47.0618,61355.0
2015-08-06 10:50:00,60.38,60.4,60.28,60.31,43947.0,47.0618,47.0774,46.9839,47.0073,43947.0
2015-08-06 10:55:00,60.3,60.3,60.18,60.25,31936.0,46.9995,46.9995,46.9059,46.9605,31936.0
2015-08-06 11:00:00,60.25,60.26,60.16,60.19,36461.0,46.9605,46.9683,46.8904,46.9137,36461.0
2015-08-06 11:05:00,60.19,60.2,60.08,60.08,20143.0,46.9137,46.9215,46.828,46.828,20143.0
2015-08-06 11:10:00,60.07,60.13,60.05,60.1,17059.0,46.8202,46.867,46.8046,46.8436,17059.0
2015-08-06 11:15:00,60.09,60.16,60.08,60.15,25008.0,46.8358,46.8904,46.828,46.8826,25008.0
2015-08-06 11:20:00,60.15,60.15,60.01,60.09,33313.0,46.8826,46.8826,46.7734,46.8358,33313.0
2015-08-06 11:25:00,60.09,60.1,59.97,59.98,14964.0,46.8358,46.8436,46.7423,46.7501,14964.0
2015-08-06 11:30:00,59.97,60.02,59.95,59.96,34344.0,46.7423,46.7812,46.7267,46.7345,34344.0
2015-08-06 11:35:00,59.96,60.01,59.94,59.99,26349.0,46.7345,46.7734,46.7189,46.7579,26349.0
2015-08-06 11:40:00,59.98,60.09,59.94,60.06,16044.0,46.7501,46.8358,46.7189,46.8124,16044.0
2015-08-06 11:45:00,60.05,60.05,59.95,60.0,10074.0,46.8046,46.8046,46.7267,46.7656,10074.0
2015-08-06 11:50:00,59.99,60.04,59.92,59.98,16906.0,46.7579,46.7968,46.7033,46.7501,16906.0
2015-08-06 11:55:00,59.97,60.0,59.93,60.0,21243.0,46.7423,46.7656,46.7111,46.7656,21243.0
2015-08-06 12:00:00,60.0,60.04,59.99,60.03,19060.0,46.7656,46.7968,46.7579,46.789,19060.0
2015-08-06 12:05:00,60.01,60.08,59.99,60.03,14282.0,46.7734,46.828,46.7579,46.789,14282.0
2015-08-06 12:10:00,60.03,60.06,59.98,60.06,10943.0,46.789,46.8124,46.7501,46.8124,10943.0
2015-08-06 12:15:00,60.07,60.08,60.03,60.05,14847.0,46.8202,46.828,46.789,46.8046,14847.0
2015-08-06 12:20:00,60.04,60.08,59.99,60.06,23132.0,46.7968,46.828,46.7579,46.8124,23132.0
2015-08-06 12:25:00,60.07,60.17,60.06,60.16,22151.0,46.8202,46.8981,46.8124,46.8904,22151.0
2015-08-06 12:30:00,60.15,60.15,60.05,60.06,14102.0,46.8826,46.8826,46.8046,46.8124,14102.0
2015-08-06 12:35:00,60.06,60.06,60.0,60.02,14399.0,46.8124,46.8124,46.7656,46.7812,14399.0
2015-08-06 12:40:00,60.01,60.13,59.99,60.06,24057.0,46.7734,46.867,46.7579,46.8124,24057.0
2015-08-06 12:45:00,60.06,60.17,60.06,60.16,20430.0,46.8124,46.8981,46.8124,46.8904,20430.0
2015-08-06 12:50:00,60.16,60.16,60.09,60.11,14244.0,46.8904,46.8904,46.8358,46.8514,14244.0
2015-08-06 12:55:00,60.1,60.18,60.09,60.18,20044.0,46.8436,46.9059,46.8358,46.9059,20044.0
2015-08-06 13:00:00,60.17,60.22,60.12,60.14,48616.0,46.8981,46.9371,46.8592,46.8748,48616.0
2015-08-06 13:05:00,60.14,60.19,60.14,60.17,9353.0,46.8748,46.9137,46.8748,46.8981,9353.0
2015-08-06 13:10:00,60.17,60.21,60.12,60.17,24942.0,46.8981,46.9293,46.8592,46.8981,24942.0
2015-08-06 13:15:00,60.18,60.18,60.11,60.18,11225.0,46.9059,46.9059,46.8514,46.9059,11225.0
2015-08-06 13:20:00,60.18,60.22,60.12,60.19,18281.0,46.9059,46.9371,46.8592,46.9137,18281.0
2015-08-06 13:25:00,60.18,60.19,60.1,60.17,20155.0,46.9059,46.9137,46.8436,46.8981,20155.0
2015-08-06 13:30:00,60.18,60.18,60.08,60.08,9893.0,46.9059,46.9059,46.828,46.828,9893.0
2015-08-06 13:35:00,60.09,60.12,60.06,60.09,14256.0,46.8358,46.8592,46.8124,46.8358,14256.0
2015-08-06 13:40:00,60.08,60.08,60.04,60.07,9982.0,46.828,46.828,46.7968,46.8202,9982.0
2015-08-06 13:45:00,60.07,60.11,60.05,60.11,15059.0,46.8202,46.8514,46.8046,46.8514,15059.0
2015-08-06 13:50:00,60.12,60.17,60.11,60.11,23495.0,46.8592,46.8981,46.8514,46.8514,23495.0
2015-08-06 13:55:00,60.11,60.11,60.06,60.09,19840.0,46.8514,46.8514,46.8124,46.8358,19840.0
2015-08-06 14:00:00,60.08,60.08,59.98,60.0,19368.0,46.828,46.828,46.7501,46.7656,19368.0
2015-08-06 14:05:00,60.01,60.07,60.01,60.03,18062.0,46.7734,46.8202,46.7734,46.789,18062.0
2015-08-06 14:10:00,60.03,60.08,60.0,60.02,38309.0,46.789,46.828,46.7656,46.7812,38309.0
2015-08-06 14:15:00,60.02,60.04,59.99,60.01,34493.0,46.7812,46.7968,46.7579,46.7734,34493.0
2015-08-06 14:20:00,60.01,60.04,59.99,60.01,23666.0,46.7734,46.7968,46.7579,46.7734,23666.0
2015-08-06 14:25:00,60.0,60.05,59.99,60.03,18202.0,46.7656,46.8046,46.7579,46.789,18202.0
2015-08-06 14:30:00,60.03,60.07,60.02,60.05,15655.0,46.789,46.8202,46.7812,46.8046,15655.0
2015-08-06 14:35:00,60.04,60.05,59.98,60.0,10470.0,46.7968,46.8046,46.7501,46.7656,10470.0
2015-08-06 14:40:00,60.01,60.06,59.99,60.05,28725.0,46.7734,46.8124,46.7579,46.8046,28725.0
2015-08-06 14:45:00,60.04,60.08,60.02,60.05,23908.0,46.7968,46.828,46.7812,46.8046,23908.0
2015-08-06 14:50:00,60.04,60.05,59.98,59.98,19573.0,46.7968,46.8046,46.7501,46.7501,19573.0
2015-08-06 14:55:00,59.98,60.05,59.98,60.03,27821.0,46.7501,46.8046,46.7501,46.789,27821.0
2015-08-06 15:00:00,60.03,60.04,59.98,59.98,14872.0,46.789,46.7968,46.7501,46.7501,14872.0
2015-08-06 15:05:00,59.98,59.99,59.96,59.98,18555.0,46.7501,46.7579,46.7345,46.7501,18555.0
2015-08-06 15:10:00,59.98,60.04,59.98,60.02,37534.0,46.7501,46.7968,46.7501,46.7812,37534.0
2015-08-06 15:15:00,60.02,60.05,59.98,60.04,33116.0,46.7812,46.8046,46.7501,46.7968,33116.0
2015-08-06 15:20:00,60.05,60.05,59.98,60.01,70615.0,46.8046,46.8046,46.7501,46.7734,70615.0
2015-08-06 15:25:00,60.0,60.01,59.98,59.98,51455.0,46.7656,46.7734,46.7501,46.7501,51455.0
2015-08-06 15:30:00,59.98,60.0,59.97,59.99,86429.0,46.7501,46.7656,46.7423,46.7579,86429.0
2015-08-06 15:35:00,59.98,60.01,59.98,59.99,62716.0,46.7501,46.7734,46.7501,46.7579,62716.0
2015-08-06 15:40:00,60.0,60.03,59.98,59.98,79804.0,46.7656,46.789,46.7501,46.7501,79804.0
2015-08-06 15:45:00,59.99,60.05,59.98,60.02,51942.0,46.7579,46.8046,46.7501,46.7812,51942.0
2015-08-06 15:50:00,60.02,60.03,59.97,59.98,56590.0,46.7812,46.789,46.7423,46.7501,56590.0
2015-08-06 15:55:00,59.98,60.0,59.94,59.99,84365.0,46.7501,46.7656,46.7189,46.7579,84365.0
2015-08-07 09:30:00,59.83,59.94,59.7,59.92,38635.0,46.6331,46.7189,46.5318,46.7033,38635.0
2015-08-07 09:35:00,59.92,60.16,59.84,60.02,20382.0,46.7033,46.8904,46.6409,46.7812,20382.0
2015-08-07 09:40:00,60.04,60.29,60.0,60.08,17994.0,46.7968,46.9917,46.7656,46.828,17994.0
2015-08-07 09:45:00,60.04,60.15,59.97,60.0,35424.0,46.7968,46.8826,46.7423,46.7656,35424.0
2015-08-07 09:50:00,59.98,60.04,59.92,59.94,39691.0,46.7501,46.7968,46.7033,46.7189,39691.0
2015-08-07 09:55:00,59.95,60.02,59.92,60.01,52563.0,46.7267,46.7812,46.7033,46.7734,52563.0
2015-08-07 10:00:00,60.01,60.03,59.79,59.93,27440.0,46.7734,46.789,46.602,46.7111,27440.0
2015-08-07 10:05:00,59.92,60.01,59.82,59.99,17475.0,46.7033,46.7734,46.6253,46.7579,17475.0
2015-08-07 10:10:00,59.97,60.12,59.95,60.07,30085.0,46.7423,46.8592,46.7267,46.8202,30085.0
2015-08-07 10:15:00,60.08,60.14,59.97,60.02,24808.0,46.828,46.8748,46.7423,46.7812,24808.0
2015-08-07 10:20:00,60.02,60.04,59.85,59.88,16882.0,46.7812,46.7968,46.6487,46.6721,16882.0
2015-08-07 10:25:00,59.88,59.88,59.73,59.76,13534.0,46.6721,46.6721,46.5552,46.5786,13534.0
2015-08-07 10:30:00,59.75,59.79,59.72,59.73,14687.0,46.5708,46.602,46.5474,46.5552,14687.0
2015-08-07 10:35:00,59.73,59.74,59.67,59.69,30158.0,46.5552,46.563,46.5084,46.524,30158.0
2015-08-07 10:40:00,59.68,59.86,59.68,59.83,41311.0,46.5162,46.6565,46.5162,46.6331,41311.0
2015-08-07 10:45:00,59.83,59.93,59.76,59.93,23115.0,46.6331,46.7111,46.5786,46.7111,23115.0
2015-08-07 10:50:00,59.91,59.97,59.81,59.81,21057.0,46.6955,46.7423,46.6176,46.6176,21057.0
2015-08-07 10:55:00,59.8,59.9,59.79,59.88,15465.0,46.6098,46.6877,46.602,46.6721,15465.0
2015-08-07 11:00:00,59.89,59.92,59.78,59.79,20580.0,46.6799,46.7033,46.5942,46.602,20580.0
2015-08-07 11:05:00,59.79,59.87,59.77,59.82,20694.0,46.602,46.6643,46.5864,46.6253,20694.0
2015-08-07 11:10:00,59.83,59.89,59.8,59.83,21573.0,46.6331,46.6799,46.6098,46.6331,21573.0
2015-08-07 11:15:00,59.81,59.85,59.71,59.72,15888.0,46.6176,46.6487,46.5396,46.5474,15888.0
2015-08-07 11:20:00,59.73,59.77,59.7,59.73,14211.0,46.5552,46.5864,46.5318,46.5552,14211.0
2015-08-07 11:25:00,59.71,59.73,59.65,59.7,35737.0,46.5396,46.5552,46.4928,46.5318,35737.0
2015-08-07 11:30:00,59.7,59.78,59.7,59.77,27091.0,46.5318,46.5942,46.5318,46.5864,27091.0
2015-08-07 11:35:00,59.76,59.81,59.74,59.77,22188.0,46.5786,46.6176,46.563,46.5864,22188.0
2015-08-07 11:40:00,59.78,59.89,59.78,59.88,22513.0,46.5942,46.6799,46.5942,46.6721,22513.0
2015-08-07 11:45:00,59.87,59.93,59.82,59.82,29874.0,46.6643,46.7111,46.6253,46.6253,29874.0
2015-08-07 11:50:00,59.84,59.89,59.81,59.85,24219.0,46.6409,46.6799,46.6176,46.6487,24219.0
2015-08-07 11:55:00,59.84,59.93,59.83,59.92,49493.0,46.6409,46.7111,46.6331,46.7033,49493.0
2015-08-07 12:00:00,59.93,59.99,59.93,59.94,23711.0,46.7111,46.7579,46.7111,46.7189,23711.0
2015-08-07 12:05:00,59.95,59.99,59.92,59.93,21856.0,46.7267,46.7579,46.7033,46.7111,21856.0
2015-08-07 12:10:00,59.92,59.96,59.89,59.94,32476.0,46.7033,46.7345,46.6799,46.7189,32476.0
2015-08-07 12:15:00,59.95,60.0,59.94,59.95,16299.0,46.7267,46.7656,46.7189,46.7267,16299.0
2015-08-07 12:20:00,59.96,59.96,59.87,59.95,31739.0,46.7345,46.7345,46.6643,46.7267,31739.0
2015-08-07 12:25:00,59.96,60.01,59.93,59.95,12458.0,46.7345,46.7734,46.7111,46.7267,12458.0
2015-08-07 12:30:00,59.92,59.95,59.9,59.92,26012.0,46.7033,46.7267,46.6877,46.7033,26012.0
2015-08-07 12:35:00,59.91,59.94,59.87,59.94,38921.0,46.6955,46.7189,46.6643,46.7189,38921.0
2015-08-07 12:40:00,59.94,59.95,59.91,59.93,13653.0,46.7189,46.7267,46.6955,46.7111,13653.0
2015-08-07 12:45:00,59.92,59.92,59.82,59.83,12987.0,46.7033,46.7033,46.6253,46.6331,12987.0
2015-08-07 12:50:00,59.82,59.88,59.81,59.84,15021.0,46.6253,46.6721,46.6176,46.6409,15021.0
2015-08-07 12:55:00,59.84,59.87,59.79,59.84,15564.0,46.6409,46.6643,46.602,46.6409,15564.0
2015-08-07 13:00:00,59.85,59.85,59.73,59.75,12200.0,46.6487,46.6487,46.5552,46.5708,12200.0
2015-08-07 13:05:00,59.75,59.82,59.74,59.75,9674.0,46.5708,46.6253,46.563,46.5708,9674.0
2015-08-07 13:10:00,59.76,59.76,59.72,59.72,6012.0,46.5786,46.5786,46.5474,46.5474,6012.0
2015-08-07 13:15:00,59.72,59.74,59.7,59.74,11181.0,46.5474,46.563,46.5318,46.563,11181.0
2015-08-07 13:20:00,59.74,59.75,59.73,59.74,8349.0,46.563,46.5708,46.5552,46.563,8349.0
2015-08-07 13:25:00,59.74,59.77,59.69,59.76,14445.0,46.563,46.5864,46.524,46.5786,14445.0
2015-08-07 13:30:00,59.75,59.82,59.75,59.81,14457.0,46.5708,46.6253,46.5708,46.6176,14457.0
2015-08-07 13:35:00,59.81,59.86,59.81,59.83,20085.0,46.6176,46.6565,46.6176,46.6331,20085.0
2015-08-07 13:40:00,59.83,59.93,59.82,59.9,37247.0,46.6331,46.7111,46.6253,46.6877,37247.0
2015-08-07 13:45:00,59.91,59.93,59.85,59.88,15785.0,46.6955,46.7111,46.6487,46.6721,15785.0
2015-08-07 13:50:00,59.88,59.89,59.85,59.86,14961.0,46.6721,46.6799,46.6487,46.6565,14961.0
2015-08-07 13:55:00,59.86,59.9,59.84,59.89,22166.0,46.6565,46.6877,46.6409,46.6799,22166.0
2015-08-07 14:00:00,59.89,59.89,59.82,59.82,5900.0,46.6799,46.6799,46.6253,46.6253,5900.0
2015-08-07 14:05:00,59.82,59.83,59.78,59.78,9798.0,46.6253,46.6331,46.5942,46.5942,9798.0
2015-08-07 14:10:00,59.78,59.78,59.74,59.75,6737.0,46.5942,46.5942,46.563,46.5708,6737.0
2015-08-07 14:15:00,59.75,59.79,59.68,59.68,9629.0,46.5708,46.602,46.5162,46.5162,9629.0
2015-08-07 14:20:00,59.68,59.69,59.63,59.66,12440.0,46.5162,46.524,46.4773,46.5006,12440.0
2015-08-07 14:25:00,59.67,59.68,59.65,59.65,8133.0,46.5084,46.5162,46.4928,46.4928,8133.0
2015-08-07 14:30:00,59.66,59.71,59.66,59.67,8987.0,46.5006,46.5396,46.5006,46.5084,8987.0
2015-08-07 14:35:00,59.67,59.7,59.65,59.65,11888.0,46.5084,46.5318,46.4928,46.4928,11888.0
2015-08-07 14:40:00,59.65,59.65,59.59,59.62,19656.0,46.4928,46.4928,46.4461,46.4695,19656.0
2015-08-07 14:45:00,59.61,59.64,59.58,59.63,13134.0,46.4617,46.4851,46.4383,46.4773,13134.0
2015-08-07 14:50:00,59.63,59.69,59.63,59.67,10853.0,46.4773,46.524,46.4773,46.5084,10853.0
2015-08-07 14:55:00,59.66,59.67,59.62,59.63,17640.0,46.5006,46.5084,46.4695,46.4773,17640.0
2015-08-07 15:00:00,59.63,59.72,59.62,59.68,59571.0,46.4773,46.5474,46.4695,46.5162,59571.0
2015-08-07 15:05:00,59.67,59.68,59.61,59.65,15480.0,46.5084,46.5162,46.4617,46.4928,15480.0
2015-08-07 15:10:00,59.64,59.65,59.55,59.6,55770.0,46.4851,46.4928,46.4149,46.4539,55770.0
2015-08-07 15:15:00,59.61,59.72,59.6,59.7,57167.0,46.4617,46.5474,46.4539,46.5318,57167.0
2015-08-07 15:20:00,59.7,59.78,59.69,59.75,39745.0,46.5318,46.5942,46.524,46.5708,39745.0
2015-08-07 15:25:00,59.76,59.84,59.74,59.81,56563.0,46.5786,46.6409,46.563,46.6176,56563.0
2015-08-07 15:30:00,59.8,59.86,59.8,59.83,57187.0,46.6098,46.6565,46.6098,46.6331,57187.0
2015-08-07 15:35:00,59.83,59.87,59.8,59.85,45323.0,46.6331,46.6643,46.6098,46.6487,45323.0
2015-08-07 15:40:00,59.85,59.87,59.73,59.77,38163.0,46.6487,46.6643,46.5552,46.5864,38163.0
2015-08-07 15:45:00,59.76,59.84,59.72,59.82,55406.0,46.5786,46.6409,46.5474,46.6253,55406.0
2015-08-07 15:50:00,59.82,59.86,59.78,59.82,40159.0,46.6253,46.6565,46.5942,46.6253,40159.0
2015-08-07 15:55:00,59.82,59.86,59.79,59.86,93659.0,46.6253,46.6565,46.602,46.6565,93659.0
2015-08-10 09:30:00,60.26,60.57,60.15,60.45,44135.0,46.9683,47.2099,46.8826,47.1164,44135.0
2015-08-10 09:35:00,60.48,60.53,60.36,60.46,15758.0,47.1398,47.1787,47.0462,47.1242,15758.0
2015-08-10 09:40:00,60.47,60.64,60.42,60.59,42216.0,47.132,47.2645,47.093,47.2255,42216.0
2015-08-10 09:45:00,60.6,60.75,60.51,60.62,25120.0,47.2333,47.3502,47.1632,47.2489,25120.0
2015-08-10 09:50:00,60.62,60.72,60.59,60.71,25458.0,47.2489,47.3268,47.2255,47.319,25458.0
2015-08-10 09:55:00,60.71,60.83,60.67,60.75,22760.0,47.319,47.4126,47.2879,47.3502,22760.0
2015-08-10 10:00:00,60.74,60.8,60.66,60.7,36045.0,47.3424,47.3892,47.2801,47.3112,36045.0
2015-08-10 10:05:00,60.7,60.83,60.69,60.78,14206.0,47.3112,47.4126,47.3035,47.3736,14206.0
2015-08-10 10:10:00,60.78,60.81,60.71,60.79,22341.0,47.3736,47.397,47.319,47.3814,22341.0
2015-08-10 10:15:00,60.8,60.93,60.8,60.92,21051.0,47.3892,47.4905,47.3892,47.4827,21051.0
2015-08-10 10:20:00,60.89,60.99,60.89,60.96,28567.0,47.4593,47.5373,47.4593,47.5139,28567.0
2015-08-10 10:25:00,60.95,60.96,60.84,60.86,41352.0,47.5061,47.5139,47.4204,47.436,41352.0
2015-08-10 10:30:00,60.87,60.88,60.68,60.7,20866.0,47.4437,47.4515,47.2957,47.3112,20866.0
2015-08-10 10:35:00,60.71,60.8,60.66,60.79,23113.0,47.319,47.3892,47.2801,47.3814,23113.0
2015-08-10 10:40:00,60.79,60.91,60.79,60.88,39613.0,47.3814,47.4749,47.3814,47.4515,39613.0
2015-08-10 10:45:00,60.89,60.91,60.86,60.91,18809.0,47.4593,47.4749,47.436,47.4749,18809.0
2015-08-10 10:50:00,60.91,60.91,60.8,60.84,18812.0,47.4749,47.4749,47.3892,47.4204,18812.0
2015-08-10 10:55:00,60.84,60.86,60.77,60.83,16875.0,47.4204,47.436,47.3658,47.4126,16875.0
2015-08-10 11:00:00,60.84,60.91,60.84,60.88,25317.0,47.4204,47.4749,47.4204,47.4515,25317.0
2015-08-10 11:05:00,60.89,60.97,60.88,60.94,62101.0,47.4593,47.5217,47.4515,47.4983,62101.0
2015-08-10 11:10:00,60.94,60.97,60.91,60.92,26706.0,47.4983,47.5217,47.4749,47.4827,26706.0
2015-08-10 11:15:00,60.92,60.92,60.86,60.9,34293.0,47.4827,47.4827,47.436,47.4671,34293.0
2015-08-10 11:20:00,60.9,60.91,60.85,60.87,30638.0,47.4671,47.4749,47.4282,47.4437,30638.0
2015-08-10 11:25:00,60.89,60.97,60.86,60.87,16492.0,47.4593,47.5217,47.436,47.4437,16492.0
2015-08-10 11:30:00,60.86,60.91,60.85,60.91,23170.0,47.436,47.4749,47.4282,47.4749,23170.0
2015-08-10 11:35:00,60.91,60.95,60.9,60.91,15554.0,47.4749,47.5061,47.4671,47.4749,15554.0
2015-08-10 11:40:00,60.91,60.94,60.89,60.9,24007.0,47.4749,47.4983,47.4593,47.4671,24007.0
2015-08-10 11:45:00,60.9,60.98,60.9,60.97,25553.0,47.4671,47.5295,47.4671,47.5217,25553.0
2015-08-10 11:50:00,60.97,61.01,60.95,60.98,35270.0,47.5217,47.5529,47.5061,47.5295,35270.0
2015-08-10 11:55:00,60.97,60.99,60.95,60.97,17327.0,47.5217,47.5373,47.5061,47.5217,17327.0
2015-08-10 12:00:00,60.97,61.01,60.94,60.96,29238.0,47.5217,47.5529,47.4983,47.5139,29238.0
2015-08-10 12:05:00,60.96,60.97,60.93,60.94,11897.0,47.5139,47.5217,47.4905,47.4983,11897.0
2015-08-10 12:10:00,60.94,60.99,60.93,60.99,14417.0,47.4983,47.5373,47.4905,47.5373,14417.0
2015-08-10 12:15:00,60.99,61.04,60.98,61.01,13996.0,47.5373,47.5763,47.5295,47.5529,13996.0
2015-08-10 12:20:00,61.02,61.05,60.98,61.01,23684.0,47.5607,47.584,47.5295,47.5529,23684.0
2015-08-10 12:25:00,61.01,61.13,61.01,61.12,12124.0,47.5529,47.6464,47.5529,47.6386,12124.0
2015-08-10 12:30:00,61.13,61.13,61.06,61.07,39671.0,47.6464,47.6464,47.5918,47.5996,39671.0
2015-08-10 12:35:00,61.07,61.12,61.07,61.1,15859.0,47.5996,47.6386,47.5996,47.623,15859.0
2015-08-10 12:40:00,61.1,61.16,61.09,61.16,20142.0,47.623,47.6698,47.6152,47.6698,20142.0
2015-08-10 12:45:00,61.16,61.25,61.16,61.21,23624.0,47.6698,47.7399,47.6698,47.7088,23624.0
2015-08-10 12:50:00,61.21,61.23,61.16,61.21,15063.0,47.7088,47.7243,47.6698,47.7088,15063.0
2015-08-10 12:55:00,61.21,61.27,61.21,61.26,7361.0,47.7088,47.7555,47.7088,47.7477,7361.0
2015-08-10 13:00:00,61.26,61.29,61.23,61.29,22403.0,47.7477,47.7711,47.7243,47.7711,22403.0
2015-08-10 13:05:00,61.29,61.33,61.29,61.32,48256.0,47.7711,47.8023,47.7711,47.7945,48256.0
2015-08-10 13:10:00,61.32,61.37,61.29,61.31,32891.0,47.7945,47.8335,47.7711,47.7867,32891.0
2015-08-10 13:15:00,61.31,61.33,61.28,61.32,13933.0,47.7867,47.8023,47.7633,47.7945,13933.0
2015-08-10 13:20:00,61.32,61.32,61.28,61.31,8585.0,47.7945,47.7945,47.7633,47.7867,8585.0
2015-08-10 13:25:00,61.31,61.33,61.3,61.3,18814.0,47.7867,47.8023,47.7789,47.7789,18814.0
2015-08-10 13:30:00,61.31,61.34,61.31,61.34,18037.0,47.7867,47.8101,47.7867,47.8101,18037.0
2015-08-10 13:35:00,61.33,61.37,61.32,61.32,22898.0,47.8023,47.8335,47.7945,47.7945,22898.0
2015-08-10 13:40:00,61.32,61.35,61.3,61.31,16302.0,47.7945,47.8179,47.7789,47.7867,16302.0
2015-08-10 13:45:00,61.3,61.37,61.3,61.36,18818.0,47.7789,47.8335,47.7789,47.8257,18818.0
2015-08-10 13:50:00,61.36,61.36,61.28,61.28,17273.0,47.8257,47.8257,47.7633,47.7633,17273.0
2015-08-10 13:55:00,61.29,61.33,61.28,61.31,20614.0,47.7711,47.8023,47.7633,47.7867,20614.0
2015-08-10 14:00:00,61.31,61.34,61.27,61.29,21548.0,47.7867,47.8101,47.7555,47.7711,21548.0
2015-08-10 14:05:00,61.29,61.34,61.29,61.31,18869.0,47.7711,47.8101,47.7711,47.7867,18869.0
2015-08-10 14:10:00,61.31,61.33,61.28,61.28,20941.0,47.7867,47.8023,47.7633,47.7633,20941.0
2015-08-10 14:15:00,61.28,61.31,61.28,61.3,10299.0,47.7633,47.7867,47.7633,47.7789,10299.0
2015-08-10 14:20:00,61.29,61.31,61.25,61.27,26213.0,47.7711,47.7867,47.7399,47.7555,26213.0
2015-08-10 14:25:00,61.27,61.32,61.27,61.3,11436.0,47.7555,47.7945,47.7555,47.7789,11436.0
2015-08-10 14:30:00,61.3,61.31,61.25,61.27,17743.0,47.7789,47.7867,47.7399,47.7555,17743.0
2015-08-10 14:35:00,61.26,61.27,61.22,61.23,22877.0,47.7477,47.7555,47.7165,47.7243,22877.0
2015-08-10 14:40:00,61.24,61.26,61.21,61.22,14435.0,47.7321,47.7477,47.7088,47.7165,14435.0
2015-08-10 14:45:00,61.22,61.23,61.2,61.21,10434.0,47.7165,47.7243,47.701,47.7088,10434.0
2015-08-10 14:50:00,61.22,61.26,61.21,61.24,16141.0,47.7165,47.7477,47.7088,47.7321,16141.0
2015-08-10 14:55:00,61.23,61.26,61.22,61.26,17510.0,47.7243,47.7477,47.7165,47.7477,17510.0
2015-08-10 15:00:00,61.25,61.26,61.19,61.21,27055.0,47.7399,47.7477,47.6932,47.7088,27055.0
2015-08-10 15:05:00,61.21,61.31,61.21,61.28,32329.0,47.7088,47.7867,47.7088,47.7633,32329.0
2015-08-10 15:10:00,61.28,61.33,61.26,61.33,18695.0,47.7633,47.8023,47.7477,47.8023,18695.0
2015-08-10 15:15:00,61.33,61.36,61.32,61.35,31061.0,47.8023,47.8257,47.7945,47.8179,31061.0
2015-08-10 15:20:00,61.35,61.38,61.35,61.37,32053.0,47.8179,47.8413,47.8179,47.8335,32053.0
2015-08-10 15:25:00,61.37,61.4,61.36,61.38,32646.0,47.8335,47.8568,47.8257,47.8413,32646.0
2015-08-10 15:30:00,61.38,61.4,61.34,61.34,37164.0,47.8413,47.8568,47.8101,47.8101,37164.0
2015-08-10 15:35:00,61.34,61.35,61.27,61.3,50728.0,47.8101,47.8179,47.7555,47.7789,50728.0
2015-08-10 15:40:00,61.3,61.35,61.29,61.34,38526.0,47.7789,47.8179,47.7711,47.8101,38526.0
2015-08-10 15:45:00,61.34,61.35,61.29,61.3,70984.0,47.8101,47.8179,47.7711,47.7789,70984.0
2015-08-10 15:50:00,61.3,61.34,61.29,61.34,49380.0,47.7789,47.8101,47.7711,47.8101,49380.0
2015-08-10 15:55:00,61.34,61.4,61.33,61.38,137312.0,47.8101,47.8568,47.8023,47.8413,137312.0
2015-08-11 09:30:00,60.65,60.65,60.21,60.47,63770.0,47.2723,47.2723,46.9293,47.132,63770.0
2015-08-11 09:35:00,60.37,60.44,60.27,60.44,14322.0,47.054,47.1086,46.9761,47.1086,14322.0
2015-08-11 09:40:00,60.44,60.54,60.31,60.46,21141.0,47.1086,47.1865,47.0073,47.1242,21141.0
2015-08-11 09:45:00,60.47,60.5,60.35,60.5,35064.0,47.132,47.1554,47.0384,47.1554,35064.0
2015-08-11 09:50:00,60.46,60.5,60.39,60.44,35244.0,47.1242,47.1554,47.0696,47.1086,35244.0
2015-08-11 09:55:00,60.42,60.56,60.42,60.44,42560.0,47.093,47.2021,47.093,47.1086,42560.0
2015-08-11 10:00:00,60.44,60.51,60.43,60.46,47890.0,47.1086,47.1632,47.1008,47.1242,47890.0
2015-08-11 10:05:00,60.46,60.61,60.45,60.59,47051.0,47.1242,47.2411,47.1164,47.2255,47051.0
2015-08-11 10:10:00,60.59,60.62,60.52,60.56,31363.0,47.2255,47.2489,47.1709,47.2021,31363.0
2015-08-11 10:15:00,60.56,60.57,60.45,60.56,30075.0,47.2021,47.2099,47.1164,47.2021,30075.0
2015-08-11 10:20:00,60.55,60.62,60.52,60.6,27597.0,47.1943,47.2489,47.1709,47.2333,27597.0
2015-08-11 10:25:00,60.6,60.63,60.56,60.57,37920.0,47.2333,47.2567,47.2021,47.2099,37920.0
2015-08-11 10:30:00,60.57,60.59,60.46,60.48,24622.0,47.2099,47.2255,47.1242,47.1398,24622.0
2015-08-11 10:35:00,60.48,60.52,60.43,60.51,36726.0,47.1398,47.1709,47.1008,47.1632,36726.0
2015-08-11 10:40:00,60.49,60.56,60.47,60.5,19924.0,47.1476,47.2021,47.132,47.1554,19924.0
2015-08-11 10:45:00,60.52,60.57,60.48,60.5,12835.0,47.1709,47.2099,47.1398,47.1554,12835.0
2015-08-11 10:50:00,60.49,60.51,60.45,60.49,43885.0,47.1476,47.1632,47.1164,47.1476,43885.0
2015-08-11 10:55:00,60.48,60.51,60.36,60.36,15763.0,47.1398,47.1632,47.0462,47.0462,15763.0
2015-08-11 11:00:00,60.35,60.41,60.23,60.24,26658.0,47.0384,47.0852,46.9449,46.9527,26658.0
2015-08-11 11:05:00,60.22,60.25,60.14,60.21,28612.0,46.9371,46.9605,46.8748,46.9293,28612.0
2015-08-11 11:10:00,60.2,60.26,60.16,60.26,57058.0,46.9215,46.9683,46.8904,46.9683,57058.0
2015-08-11 11:15:00,60.26,60.26,60.15,60.16,38070.0,46.9683,46.9683,46.8826,46.8904,38070.0
2015-08-11 11:20:00,60.15,60.17,60.05,60.08,35866.0,46.8826,46.8981,46.8046,46.828,35866.0
2015-08-11 11:25:00,60.08,60.08,59.93,60.01,60564.0,46.828,46.828,46.7111,46.7734,60564.0
2015-08-11 11:30:00,60.01,60.15,60.0,60.13,18100.0,46.7734,46.8826,46.7656,46.867,18100.0
2015-08-11 11:35:00,60.13,60.28,60.12,60.25,22559.0,46.867,46.9839,46.8592,46.9605,22559.0
2015-08-11 11:40:00,60.25,60.27,60.2,60.2,16947.0,46.9605,46.9761,46.9215,46.9215,16947.0
2015-08-11 11:45:00,60.2,60.23,60.09,60.11,20883.0,46.9215,46.9449,46.8358,46.8514,20883.0
2015-08-11 11:50:00,60.11,60.19,60.1,60.12,15482.0,46.8514,46.9137,46.8436,46.8592,15482.0
2015-08-11 11:55:00,60.1,60.16,60.09,60.14,15560.0,46.8436,46.8904,46.8358,46.8748,15560.0
2015-08-11 12:00:00,60.15,60.16,60.09,60.13,14279.0,46.8826,46.8904,46.8358,46.867,14279.0
2015-08-11 12:05:00,60.13,60.18,60.09,60.16,11938.0,46.867,46.9059,46.8358,46.8904,11938.0
2015-08-11 12:10:00,60.18,60.26,60.17,60.2,17567.0,46.9059,46.9683,46.8981,46.9215,17567.0
2015-08-11 12:15:00,60.19,60.23,60.14,60.15,15977.0,46.9137,46.9449,46.8748,46.8826,15977.0
2015-08-11 12:20:00,60.14,60.19,60.1,60.12,17845.0,46.8748,46.9137,46.8436,46.8592,17845.0
2015-08-11 12:25:00,60.13,60.17,60.08,60.13,15951.0,46.867,46.8981,46.828,46.867,15951.0
2015-08-11 12:30:00,60.13,60.19,60.11,60.14,15993.0,46.867,46.9137,46.8514,46.8748,15993.0
2015-08-11 12:35:00,60.15,60.15,60.03,60.04,16528.0,46.8826,46.8826,46.789,46.7968,16528.0
2015-08-11 12:40:00,60.04,60.05,59.94,59.94,17264.0,46.7968,46.8046,46.7189,46.7189,17264.0
2015-08-11 12:45:00,59.95,59.97,59.92,59.96,17247.0,46.7267,46.7423,46.7033,46.7345,17247.0
2015-08-11 12:50:00,59.96,59.98,59.92,59.96,18964.0,46.7345,46.7501,46.7033,46.7345,18964.0
2015-08-11 12:55:00,59.95,59.97,59.92,59.92,26355.0,46.7267,46.7423,46.7033,46.7033,26355.0
2015-08-11 13:00:00,59.93,59.96,59.88,59.92,23271.0,46.7111,46.7345,46.6721,46.7033,23271.0
2015-08-11 13:05:00,59.92,59.95,59.84,59.89,15630.0,46.7033,46.7267,46.6409,46.6799,15630.0
2015-08-11 13:10:00,59.9,59.9,59.82,59.89,19883.0,46.6877,46.6877,46.6253,46.6799,19883.0
2015-08-11 13:15:00,59.89,59.91,59.83,59.91,25328.0,46.6799,46.6955,46.6331,46.6955,25328.0
2015-08-11 13:20:00,59.9,59.92,59.86,59.9,18402.0,46.6877,46.7033,46.6565,46.6877,18402.0
2015-08-11 13:25:00,59.89,59.92,59.87,59.89,15063.0,46.6799,46.7033,46.6643,46.6799,15063.0
2015-08-11 13:30:00,59.88,59.9,59.85,59.9,19016.0,46.6721,46.6877,46.6487,46.6877,19016.0
2015-08-11 13:35:00,59.9,60.05,59.89,60.03,20821.0,46.6877,46.8046,46.6799,46.789,20821.0
2015-08-11 13:40:00,60.05,60.06,59.94,59.95,19929.0,46.8046,46.8124,46.7189,46.7267,19929.0
2015-08-11 13:45:00,59.95,59.96,59.88,59.91,12800.0,46.7267,46.7345,46.6721,46.6955,12800.0
2015-08-11 13:50:00,59.91,59.94,59.89,59.92,15827.0,46.6955,46.7189,46.6799,46.7033,15827.0
2015-08-11 13:55:00,59.91,59.91,59.81,59.82,20269.0,46.6955,46.6955,46.6176,46.6253,20269.0
2015-08-11 14:00:00,59.83,59.86,59.77,59.85,28838.0,46.6331,46.6565,46.5864,46.6487,28838.0
2015-08-11 14:05:00,59.84,59.97,59.84,59.95,32400.0,46.6409,46.7423,46.6409,46.7267,32400.0
2015-08-11 14:10:00,59.96,60.02,59.95,60.0,34532.0,46.7345,46.7812,46.7267,46.7656,34532.0
2015-08-11 14:15:00,60.01,60.01,59.98,59.99,27415.0,46.7734,46.7734,46.7501,46.7579,27415.0
2015-08-11 14:20:00,60.0,60.07,59.96,60.06,22019.0,46.7656,46.8202,46.7345,46.8124,22019.0
2015-08-11 14:25:00,60.07,60.13,60.03,60.05,17558.0,46.8202,46.867,46.789,46.8046,17558.0
2015-08-11 14:30:00,60.05,60.07,60.01,60.01,19108.0,46.8046,46.8202,46.7734,46.7734,19108.0
2015-08-11 14:35:00,60.02,60.07,60.0,60.04,17297.0,46.7812,46.8202,46.7656,46.7968,17297.0
2015-08-11 14:40:00,60.04,60.04,60.01,60.01,11565.0,46.7968,46.7968,46.7734,46.7734,11565.0
2015-08-11 14:45:00,60.01,60.05,60.0,60.0,17270.0,46.7734,46.8046,46.7656,46.7656,17270.0
2015-08-11 14:50:00,59.99,60.05,59.99,60.04,28607.0,46.7579,46.8046,46.7579,46.7968,28607.0
2015-08-11 14:55:00,60.05,60.15,60.04,60.09,26462.0,46.8046,46.8826,46.7968,46.8358,26462.0
2015-08-11 15:00:00,60.08,60.12,60.06,60.12,22563.0,46.828,46.8592,46.8124,46.8592,22563.0
2015-08-11 15:05:00,60.12,60.15,60.09,60.1,24745.0,46.8592,46.8826,46.8358,46.8436,24745.0
2015-08-11 15:10:00,60.09,60.18,60.07,60.18,25414.0,46.8358,46.9059,46.8202,46.9059,25414.0
2015-08-11 15:15:00,60.18,60.19,60.07,60.11,33638.0,46.9059,46.9137,46.8202,46.8514,33638.0
2015-08-11 15:20:00,60.11,60.13,60.07,60.12,28550.0,46.8514,46.867,46.8202,46.8592,28550.0
2015-08-11 15:25:00,60.12,60.13,60.09,60.1,30478.0,46.8592,46.867,46.8358,46.8436,30478.0
2015-08-11 15:30:00,60.1,60.11,60.05,60.11,34474.0,46.8436,46.8514,46.8046,46.8514,34474.0
2015-08-11 15:35:00,60.11,60.16,60.07,60.14,49456.0,46.8514,46.8904,46.8202,46.8748,49456.0
2015-08-11 15:40:00,60.14,60.15,60.07,60.09,54212.0,46.8748,46.8826,46.8202,46.8358,54212.0
2015-08-11 15:45:00,60.09,60.12,60.05,60.07,62769.0,46.8358,46.8592,46.8046,46.8202,62769.0
2015-08-11 15:50:00,60.07,60.16,60.06,60.15,68876.0,46.8202,46.8904,46.8124,46.8826,68876.0
2015-08-11 15:55:00,60.15,60.17,60.1,60.13,111061.0,46.8826,46.8981,46.8436,46.867,111061.0
2015-08-12 09:30:00,59.78,59.86,59.57,59.6,58152.0,46.5942,46.6565,46.4305,46.4539,58152.0
2015-08-12 09:35:00,59.57,59.82,59.56,59.65,20610.0,46.4305,46.6253,46.4227,46.4928,20610.0
2015-08-12 09:40:00,59.77,59.99,59.71,59.79,26971.0,46.5864,46.7579,46.5396,46.602,26971.0
2015-08-12 09:45:00,59.79,59.86,59.6,59.62,21132.0,46.602,46.6565,46.4539,46.4695,21132.0
2015-08-12 09:50:00,59.61,59.84,59.6,59.78,60571.0,46.4617,46.6409,46.4539,46.5942,60571.0
2015-08-12 09:55:00,59.75,59.92,59.73,59.91,63089.0,46.5708,46.7033,46.5552,46.6955,63089.0
2015-08-12 10:00:00,59.9,59.94,59.82,59.88,53419.0,46.6877,46.7189,46.6253,46.6721,53419.0
2015-08-12 10:05:00,59.86,59.88,59.76,59.79,59154.0,46.6565,46.6721,46.5786,46.602,59154.0
2015-08-12 10:10:00,59.75,59.82,59.72,59.74,59413.0,46.5708,46.6253,46.5474,46.563,59413.0
2015-08-12 10:15:00,59.73,59.82,59.7,59.81,52317.0,46.5552,46.6253,46.5318,46.6176,52317.0
2015-08-12 10:20:00,59.8,59.82,59.58,59.62,43231.0,46.6098,46.6253,46.4383,46.4695,43231.0
2015-08-12 10:25:00,59.63,59.87,59.61,59.85,31336.0,46.4773,46.6643,46.4617,46.6487,31336.0
2015-08-12 10:30:00,59.85,59.92,59.8,59.89,18648.0,46.6487,46.7033,46.6098,46.6799,18648.0
2015-08-12 10:35:00,59.88,59.89,59.81,59.87,16291.0,46.6721,46.6799,46.6176,46.6643,16291.0
2015-08-12 10:40:00,59.86,59.88,59.79,59.79,31255.0,46.6565,46.6721,46.602,46.602,31255.0
2015-08-12 10:45:00,59.77,59.9,59.76,59.85,42700.0,46.5864,46.6877,46.5786,46.6487,42700.0
2015-08-12 10:50:00,59.86,59.89,59.8,59.83,32584.0,46.6565,46.6799,46.6098,46.6331,32584.0
2015-08-12 10:55:00,59.81,59.86,59.76,59.83,27313.0,46.6176,46.6565,46.5786,46.6331,27313.0
2015-08-12 11:00:00,59.83,59.97,59.83,59.95,22210.0,46.6331,46.7423,46.6331,46.7267,22210.0
2015-08-12 11:05:00,59.96,59.99,59.89,59.99,62335.0,46.7345,46.7579,46.6799,46.7579,62335.0
2015-08-12 11:10:00,59.99,60.06,59.95,59.97,23219.0,46.7579,46.8124,46.7267,46.7423,23219.0
2015-08-12 11:15:00,59.97,60.0,59.96,59.98,20617.0,46.7423,46.7656,46.7345,46.7501,20617.0
2015-08-12 11:20:00,59.98,60.0,59.87,59.87,19513.0,46.7501,46.7656,46.6643,46.6643,19513.0
2015-08-12 11:25:00,59.87,59.88,59.75,59.8,20573.0,46.6643,46.6721,46.5708,46.6098,20573.0
2015-08-12 11:30:00,59.78,59.83,59.75,59.83,35781.0,46.5942,46.6331,46.5708,46.6331,35781.0
2015-08-12 11:35:00,59.83,59.85,59.75,59.76,25974.0,46.6331,46.6487,46.5708,46.5786,25974.0
2015-08-12 11:40:00,59.78,59.8,59.69,59.7,22420.0,46.5942,46.6098,46.524,46.5318,22420.0
2015-08-12 11:45:00,59.71,59.72,59.62,59.62,34482.0,46.5396,46.5474,46.4695,46.4695,34482.0
2015-08-12 11:50:00,59.62,59.63,59.59,59.6,24876.0,46.4695,46.4773,46.4461,46.4539,24876.0
2015-08-12 11:55:00,59.6,59.61,59.54,59.58,22199.0,46.4539,46.4617,46.4071,46.4383,22199.0
2015-08-12 12:00:00,59.58,59.58,59.46,59.47,50447.0,46.4383,46.4383,46.3448,46.3525,50447.0
2015-08-12 12:05:00,59.46,59.57,59.43,59.56,22473.0,46.3448,46.4305,46.3214,46.4227,22473.0
2015-08-12 12:10:00,59.57,59.63,59.57,59.63,13565.0,46.4305,46.4773,46.4305,46.4773,13565.0
2015-08-12 12:15:00,59.64,59.66,59.6,59.61,19789.0,46.4851,46.5006,46.4539,46.4617,19789.0
2015-08-12 12:20:00,59.62,59.62,59.57,59.62,34249.0,46.4695,46.4695,46.4305,46.4695,34249.0
2015-08-12 12:25:00,59.62,59.76,59.6,59.75,15098.0,46.4695,46.5786,46.4539,46.5708,15098.0
2015-08-12 12:30:00,59.75,59.81,59.7,59.81,21710.0,46.5708,46.6176,46.5318,46.6176,21710.0
2015-08-12 12:35:00,59.81,59.89,59.79,59.84,16158.0,46.6176,46.6799,46.602,46.6409,16158.0
2015-08-12 12:40:00,59.84,59.9,59.83,59.86,21610.0,46.6409,46.6877,46.6331,46.6565,21610.0
2015-08-12 12:45:00,59.87,59.89,59.75,59.76,11294.0,46.6643,46.6799,46.5708,46.5786,11294.0
2015-08-12 12:50:00,59.75,59.75,59.72,59.74,25487.0,46.5708,46.5708,46.5474,46.563,25487.0
2015-08-12 12:55:00,59.73,59.74,59.7,59.73,20693.0,46.5552,46.563,46.5318,46.5552,20693.0
2015-08-12 13:00:00,59.74,59.79,59.71,59.78,21926.0,46.563,46.602,46.5396,46.5942,21926.0
2015-08-12 13:05:00,59.78,59.88,59.77,59.86,30640.0,46.5942,46.6721,46.5864,46.6565,30640.0
2015-08-12 13:10:00,59.86,59.92,59.86,59.9,31780.0,46.6565,46.7033,46.6565,46.6877,31780.0
2015-08-12 13:15:00,59.89,59.99,59.88,59.98,28186.0,46.6799,46.7579,46.6721,46.7501,28186.0
2015-08-12 13:20:00,59.99,60.05,59.97,60.04,18502.0,46.7579,46.8046,46.7423,46.7968,18502.0
2015-08-12 13:25:00,60.04,60.04,59.96,59.97,19817.0,46.7968,46.7968,46.7345,46.7423,19817.0
2015-08-12 13:30:00,59.95,59.97,59.9,59.92,19122.0,46.7267,46.7423,46.6877,46.7033,19122.0
2015-08-12 13:35:00,59.92,59.93,59.89,59.92,17748.0,46.7033,46.7111,46.6799,46.7033,17748.0
2015-08-12 13:40:00,59.93,59.94,59.9,59.92,13234.0,46.7111,46.7189,46.6877,46.7033,13234.0
2015-08-12 13:45:00,59.92,59.98,59.89,59.97,21219.0,46.7033,46.7501,46.6799,46.7423,21219.0
2015-08-12 13:50:00,59.97,60.06,59.95,60.05,22795.0,46.7423,46.8124,46.7267,46.8046,22795.0
2015-08-12 13:55:00,60.06,60.09,60.04,60.07,14967.0,46.8124,46.8358,46.7968,46.8202,14967.0
2015-08-12 14:00:00,60.06,60.07,59.96,59.97,19317.0,46.8124,46.8202,46.7345,46.7423,19317.0
2015-08-12 14:05:00,59.97,59.98,59.92,59.94,21392.0,46.7423,46.7501,46.7033,46.7189,21392.0
2015-08-12 14:10:00,59.94,59.96,59.92,59.95,23377.0,46.7189,46.7345,46.7033,46.7267,23377.0
2015-08-12 14:15:00,59.95,59.96,59.9,59.93,17471.0,46.7267,46.7345,46.6877,46.7111,17471.0
2015-08-12 14:20:00,59.93,59.94,59.88,59.9,24856.0,46.7111,46.7189,46.6721,46.6877,24856.0
2015-08-12 14:25:00,59.9,59.91,59.79,59.8,22630.0,46.6877,46.6955,46.602,46.6098,22630.0
2015-08-12 14:30:00,59.8,59.81,59.77,59.79,71592.0,46.6098,46.6176,46.5864,46.602,71592.0
2015-08-12 14:35:00,59.79,59.95,59.78,59.94,30409.0,46.602,46.7267,46.5942,46.7189,30409.0
2015-08-12 14:40:00,59.95,60.07,59.92,60.07,17384.0,46.7267,46.8202,46.7033,46.8202,17384.0
2015-08-12 14:45:00,60.08,60.16,60.06,60.16,19880.0,46.828,46.8904,46.8124,46.8904,19880.0
2015-08-12 14:50:00,60.16,60.17,60.13,60.15,22874.0,46.8904,46.8981,46.867,46.8826,22874.0
2015-08-12 14:55:00,60.16,60.18,60.1,60.18,35750.0,46.8904,46.9059,46.8436,46.9059,35750.0
2015-08-12 15:00:00,60.17,60.24,60.15,60.15,25033.0,46.8981,46.9527,46.8826,46.8826,25033.0
2015-08-12 15:05:00,60.15,60.23,60.13,60.22,23419.0,46.8826,46.9449,46.867,46.9371,23419.0
2015-08-12 15:10:00,60.23,60.23,60.19,60.19,23452.0,46.9449,46.9449,46.9137,46.9137,23452.0
2015-08-12 15:15:00,60.19,60.22,60.17,60.21,24725.0,46.9137,46.9371,46.8981,46.9293,24725.0
2015-08-12 15:20:00,60.21,60.33,60.2,60.31,25282.0,46.9293,47.0229,46.9215,47.0073,25282.0
2015-08-12 15:25:00,60.3,60.37,60.29,60.36,21328.0,46.9995,47.054,46.9917,47.0462,21328.0
2015-08-12 15:30:00,60.36,60.41,60.33,60.39,58603.0,47.0462,47.0852,47.0229,47.0696,58603.0
2015-08-12 15:35:00,60.39,60.39,60.27,60.27,38005.0,47.0696,47.0696,46.9761,46.9761,38005.0
2015-08-12 15:40:00,60.27,60.29,60.21,60.29,30272.0,46.9761,46.9917,46.9293,46.9917,30272.0
2015-08-12 15:45:00,60.28,60.28,60.22,60.25,45784.0,46.9839,46.9839,46.9371,46.9605,45784.0
2015-08-12 15:50:00,60.24,60.29,60.19,60.27,60006.0,46.9527,46.9917,46.9137,46.9761,60006.0
2015-08-12 15:55:00,60.26,60.35,60.24,60.33,247232.0,46.9683,47.0384,46.9527,47.0229,247232.0
2015-08-13 09:30:00,59.98,60.59,59.88,60.58,50169.0,46.7501,47.2255,46.6721,47.2177,50169.0
2015-08-13 09:35:00,60.57,60.59,60.02,60.07,48436.0,47.2099,47.2255,46.7812,46.8202,48436.0
2015-08-13 09:40:00,60.08,60.1,59.9,60.0,24104.0,46.828,46.8436,46.6877,46.7656,24104.0
2015-08-13 09:45:00,59.99,60.03,59.8,59.82,13092.0,46.7579,46.789,46.6098,46.6253,13092.0
2015-08-13 09:50:00,59.83,59.9,59.79,59.87,10500.0,46.6331,46.6877,46.602,46.6643,10500.0
2015-08-13 09:55:00,59.88,59.96,59.86,59.94,10199.0,46.6721,46.7345,46.6565,46.7189,10199.0
2015-08-13 10:00:00,59.91,59.93,59.75,59.76,16255.0,46.6955,46.7111,46.5708,46.5786,16255.0
2015-08-13 10:05:00,59.75,59.99,59.7,59.94,37331.0,46.5708,46.7579,46.5318,46.7189,37331.0
2015-08-13 10:10:00,59.94,59.97,59.82,59.82,33126.0,46.7189,46.7423,46.6253,46.6253,33126.0
2015-08-13 10:15:00,59.81,59.86,59.77,59.8,15224.0,46.6176,46.6565,46.5864,46.6098,15224.0
2015-08-13 10:20:00,59.79,59.87,59.79,59.87,24978.0,46.602,46.6643,46.602,46.6643,24978.0
2015-08-13 10:25:00,59.88,59.96,59.87,59.91,20766.0,46.6721,46.7345,46.6643,46.6955,20766.0
2015-08-13 10:30:00,59.92,59.95,59.83,59.94,27579.0,46.7033,46.7267,46.6331,46.7189,27579.0
2015-08-13 10:35:00,59.94,60.07,59.94,60.07,15171.0,46.7189,46.8202,46.7189,46.8202,15171.0
2015-08-13 10:40:00,60.09,60.1,60.01,60.02,17012.0,46.8358,46.8436,46.7734,46.7812,17012.0
2015-08-13 10:45:00,60.02,60.03,59.96,59.96,13812.0,46.7812,46.789,46.7345,46.7345,13812.0
2015-08-13 10:50:00,59.96,60.03,59.93,60.02,12788.0,46.7345,46.789,46.7111,46.7812,12788.0
2015-08-13 10:55:00,60.03,60.04,59.91,59.91,16305.0,46.789,46.7968,46.6955,46.6955,16305.0
2015-08-13 11:00:00,59.92,59.97,59.91,59.93,18435.0,46.7033,46.7423,46.6955,46.7111,18435.0
2015-08-13 11:05:00,59.94,59.94,59.87,59.88,20770.0,46.7189,46.7189,46.6643,46.6721,20770.0
2015-08-13 11:10:00,59.88,59.95,59.86,59.92,19000.0,46.6721,46.7267,46.6565,46.7033,19000.0
2015-08-13 11:15:00,59.92,60.02,59.92,60.01,14554.0,46.7033,46.7812,46.7033,46.7734,14554.0
2015-08-13 11:20:00,60.01,60.01,59.95,59.96,14936.0,46.7734,46.7734,46.7267,46.7345,14936.0
2015-08-13 11:25:00,59.96,60.01,59.9,60.01,85868.0,46.7345,46.7734,46.6877,46.7734,85868.0
2015-08-13 11:30:00,60.01,60.02,59.97,60.01,18584.0,46.7734,46.7812,46.7423,46.7734,18584.0
2015-08-13 11:35:00,60.01,60.01,59.94,59.95,24973.0,46.7734,46.7734,46.7189,46.7267,24973.0
2015-08-13 11:40:00,59.95,59.95,59.9,59.91,11590.0,46.7267,46.7267,46.6877,46.6955,11590.0
2015-08-13 11:45:00,59.9,59.97,59.89,59.96,13595.0,46.6877,46.7423,46.6799,46.7345,13595.0
2015-08-13 11:50:00,59.97,60.0,59.93,59.96,9784.0,46.7423,46.7656,46.7111,46.7345,9784.0
2015-08-13 11:55:00,59.95,59.95,59.9,59.92,15057.0,46.7267,46.7267,46.6877,46.7033,15057.0
2015-08-13 12:00:00,59.93,60.0,59.93,60.0,6858.0,46.7111,46.7656,46.7111,46.7656,6858.0
2015-08-13 12:05:00,60.0,60.08,60.0,60.04,16872.0,46.7656,46.828,46.7656,46.7968,16872.0
2015-08-13 12:10:00,60.05,60.09,60.04,60.08,7573.0,46.8046,46.8358,46.7968,46.828,7573.0
2015-08-13 12:15:00,60.07,60.07,60.01,60.02,11470.0,46.8202,46.8202,46.7734,46.7812,11470.0
2015-08-13 12:20:00,60.03,60.07,60.03,60.05,5326.0,46.789,46.8202,46.789,46.8046,5326.0
2015-08-13 12:25:00,60.05,60.12,60.05,60.09,10910.0,46.8046,46.8592,46.8046,46.8358,10910.0
2015-08-13 12:30:00,60.08,60.12,60.07,60.1,12321.0,46.828,46.8592,46.8202,46.8436,12321.0
2015-08-13 12:35:00,60.09,60.11,60.06,60.11,8918.0,46.8358,46.8514,46.8124,46.8514,8918.0
2015-08-13 12:40:00,60.11,60.11,60.05,60.06,13065.0,46.8514,46.8514,46.8046,46.8124,13065.0
2015-08-13 12:45:00,60.05,60.1,60.05,60.08,5391.0,46.8046,46.8436,46.8046,46.828,5391.0
2015-08-13 12:50:00,60.09,60.11,60.06,60.11,12527.0,46.8358,46.8514,46.8124,46.8514,12527.0
2015-08-13 12:55:00,60.1,60.1,60.06,60.06,6612.0,46.8436,46.8436,46.8124,46.8124,6612.0
2015-08-13 13:00:00,60.05,60.12,60.05,60.11,8039.0,46.8046,46.8592,46.8046,46.8514,8039.0
2015-08-13 13:05:00,60.12,60.12,60.07,60.07,12400.0,46.8592,46.8592,46.8202,46.8202,12400.0
2015-08-13 13:10:00,60.07,60.09,60.05,60.06,11949.0,46.8202,46.8358,46.8046,46.8124,11949.0
2015-08-13 13:15:00,60.06,60.08,60.04,60.07,14492.0,46.8124,46.828,46.7968,46.8202,14492.0
2015-08-13 13:20:00,60.07,60.12,60.07,60.07,6406.0,46.8202,46.8592,46.8202,46.8202,6406.0
2015-08-13 13:25:00,60.06,60.1,60.06,60.1,4942.0,46.8124,46.8436,46.8124,46.8436,4942.0
2015-08-13 13:30:00,60.09,60.12,60.08,60.08,9579.0,46.8358,46.8592,46.828,46.828,9579.0
2015-08-13 13:35:00,60.09,60.1,60.04,60.05,11011.0,46.8358,46.8436,46.7968,46.8046,11011.0
2015-08-13 13:40:00,60.06,60.07,60.02,60.03,16481.0,46.8124,46.8202,46.7812,46.789,16481.0
2015-08-13 13:45:00,60.04,60.08,60.03,60.05,7819.0,46.7968,46.828,46.789,46.8046,7819.0
2015-08-13 13:50:00,60.03,60.03,59.96,60.01,11530.0,46.789,46.789,46.7345,46.7734,11530.0
2015-08-13 13:55:00,60.01,60.02,59.99,60.01,7966.0,46.7734,46.7812,46.7579,46.7734,7966.0
2015-08-13 14:00:00,60.0,60.05,59.99,60.03,13250.0,46.7656,46.8046,46.7579,46.789,13250.0
2015-08-13 14:05:00,60.04,60.04,60.0,60.02,13347.0,46.7968,46.7968,46.7656,46.7812,13347.0
2015-08-13 14:10:00,60.01,60.01,59.97,59.97,13092.0,46.7734,46.7734,46.7423,46.7423,13092.0
2015-08-13 14:15:00,59.98,60.0,59.95,60.0,10609.0,46.7501,46.7656,46.7267,46.7656,10609.0
2015-08-13 14:20:00,60.0,60.07,60.0,60.05,15678.0,46.7656,46.8202,46.7656,46.8046,15678.0
2015-08-13 14:25:00,60.06,60.11,60.05,60.11,8476.0,46.8124,46.8514,46.8046,46.8514,8476.0
2015-08-13 14:30:00,60.11,60.13,60.09,60.1,8432.0,46.8514,46.867,46.8358,46.8436,8432.0
2015-08-13 14:35:00,60.1,60.12,60.08,60.08,9942.0,46.8436,46.8592,46.828,46.828,9942.0
2015-08-13 14:40:00,60.08,60.09,60.08,60.09,5843.0,46.828,46.8358,46.828,46.8358,5843.0
2015-08-13 14:45:00,60.09,60.1,60.07,60.08,12781.0,46.8358,46.8436,46.8202,46.828,12781.0
2015-08-13 14:50:00,60.09,60.16,60.08,60.13,19490.0,46.8358,46.8904,46.828,46.867,19490.0
2015-08-13 14:55:00,60.13,60.14,60.1,60.14,16065.0,46.867,46.8748,46.8436,46.8748,16065.0
2015-08-13 15:00:00,60.13,60.14,60.09,60.1,15583.0,46.867,46.8748,46.8358,46.8436,15583.0
2015-08-13 15:05:00,60.1,60.1,60.05,60.05,18305.0,46.8436,46.8436,46.8046,46.8046,18305.0
2015-08-13 15:10:00,60.04,60.1,60.02,60.1,15818.0,46.7968,46.8436,46.7812,46.8436,15818.0
2015-08-13 15:15:00,60.09,60.1,60.06,60.07,17353.0,46.8358,46.8436,46.8124,46.8202,17353.0
2015-08-13 15:20:00,60.07,60.08,59.99,59.99,17555.0,46.8202,46.828,46.7579,46.7579,17555.0
2015-08-13 15:25:00,59.99,60.01,59.99,59.99,19694.0,46.7579,46.7734,46.7579,46.7579,19694.0
2015-08-13 15:30:00,59.99,59.99,59.94,59.95,30511.0,46.7579,46.7579,46.7189,46.7267,30511.0
2015-08-13 15:35:00,59.95,59.98,59.92,59.97,42836.0,46.7267,46.7501,46.7033,46.7423,42836.0
2015-08-13 15:40:00,59.97,60.01,59.92,59.97,53697.0,46.7423,46.7734,46.7033,46.7423,53697.0
2015-08-13 15:45:00,59.95,60.05,59.95,60.01,72199.0,46.7267,46.8046,46.7267,46.7734,72199.0
2015-08-13 15:50:00,60.01,60.01,59.95,60.01,45218.0,46.7734,46.7734,46.7267,46.7734,45218.0
2015-08-13 15:55:00,60.0,60.01,59.93,59.96,56279.0,46.7656,46.7734,46.7111,46.7345,56279.0
2015-08-14 09:30:00,59.6,60.03,59.6,60.03,46210.0,46.4539,46.789,46.4539,46.789,46210.0
2015-08-14 09:35:00,59.94,60.26,59.92,60.14,19217.0,46.7189,46.9683,46.7033,46.8748,19217.0
2015-08-14 09:40:00,60.11,60.13,59.96,60.01,32440.0,46.8514,46.867,46.7345,46.7734,32440.0
2015-08-14 09:45:00,60.0,60.03,59.82,59.92,25570.0,46.7656,46.789,46.6253,46.7033,25570.0
2015-08-14 09:50:00,59.92,60.1,59.91,60.02,26965.0,46.7033,46.8436,46.6955,46.7812,26965.0
2015-08-14 09:55:00,60.02,60.05,59.98,60.02,14167.0,46.7812,46.8046,46.7501,46.7812,14167.0
2015-08-14 10:00:00,60.03,60.16,60.02,60.09,9718.0,46.789,46.8904,46.7812,46.8358,9718.0
2015-08-14 10:05:00,60.08,60.11,60.0,60.04,19759.0,46.828,46.8514,46.7656,46.7968,19759.0
2015-08-14 10:10:00,60.04,60.07,60.0,60.04,14393.0,46.7968,46.8202,46.7656,46.7968,14393.0
2015-08-14 10:15:00,60.03,60.13,59.98,60.12,18155.0,46.789,46.867,46.7501,46.8592,18155.0
2015-08-14 10:20:00,60.12,60.19,60.11,60.19,22752.0,46.8592,46.9137,46.8514,46.9137,22752.0
2015-08-14 10:25:00,60.17,60.2,60.09,60.09,9615.0,46.8981,46.9215,46.8358,46.8358,9615.0
2015-08-14 10:30:00,60.09,60.12,60.0,60.01,28077.0,46.8358,46.8592,46.7656,46.7734,28077.0
2015-08-14 10:35:00,60.01,60.02,59.92,59.94,47988.0,46.7734,46.7812,46.7033,46.7189,47988.0
2015-08-14 10:40:00,59.94,60.0,59.91,59.95,33670.0,46.7189,46.7656,46.6955,46.7267,33670.0
2015-08-14 10:45:00,59.94,59.94,59.83,59.84,28027.0,46.7189,46.7189,46.6331,46.6409,28027.0
2015-08-14 10:50:00,59.83,59.92,59.83,59.92,66635.0,46.6331,46.7033,46.6331,46.7033,66635.0
2015-08-14 10:55:00,59.93,60.03,59.9,60.01,57295.0,46.7111,46.789,46.6877,46.7734,57295.0
2015-08-14 11:00:00,60.0,60.02,59.89,59.95,33953.0,46.7656,46.7812,46.6799,46.7267,33953.0
2015-08-14 11:05:00,59.95,60.0,59.93,59.96,25271.0,46.7267,46.7656,46.7111,46.7345,25271.0
2015-08-14 11:10:00,59.97,60.07,59.96,60.05,16926.0,46.7423,46.8202,46.7345,46.8046,16926.0
2015-08-14 11:15:00,60.04,60.07,59.99,60.0,20442.0,46.7968,46.8202,46.7579,46.7656,20442.0
2015-08-14 11:20:00,60.01,60.09,60.0,60.09,33124.0,46.7734,46.8358,46.7656,46.8358,33124.0
2015-08-14 11:25:00,60.09,60.19,60.09,60.19,21087.0,46.8358,46.9137,46.8358,46.9137,21087.0
2015-08-14 11:30:00,60.19,60.2,60.14,60.14,14162.0,46.9137,46.9215,46.8748,46.8748,14162.0
2015-08-14 11:35:00,60.14,60.15,60.08,60.13,19207.0,46.8748,46.8826,46.828,46.867,19207.0
2015-08-14 11:40:00,60.12,60.26,60.12,60.22,17802.0,46.8592,46.9683,46.8592,46.9371,17802.0
2015-08-14 11:45:00,60.21,60.22,60.17,60.2,16837.0,46.9293,46.9371,46.8981,46.9215,16837.0
2015-08-14 11:50:00,60.18,60.25,60.18,60.22,6869.0,46.9059,46.9605,46.9059,46.9371,6869.0
2015-08-14 11:55:00,60.22,60.24,60.16,60.17,8899.0,46.9371,46.9527,46.8904,46.8981,8899.0
2015-08-14 12:00:00,60.16,60.16,60.08,60.08,9896.0,46.8904,46.8904,46.828,46.828,9896.0
2015-08-14 12:05:00,60.08,60.09,60.01,60.02,16435.0,46.828,46.8358,46.7734,46.7812,16435.0
2015-08-14 12:10:00,60.02,60.06,59.99,60.03,19255.0,46.7812,46.8124,46.7579,46.789,19255.0
2015-08-14 12:15:00,60.04,60.1,60.04,60.09,6584.0,46.7968,46.8436,46.7968,46.8358,6584.0
2015-08-14 12:20:00,60.1,60.1,60.08,60.08,5214.0,46.8436,46.8436,46.828,46.828,5214.0
2015-08-14 12:25:00,60.09,60.16,60.07,60.15,71220.0,46.8358,46.8904,46.8202,46.8826,71220.0
2015-08-14 12:30:00,60.15,60.16,60.1,60.13,18156.0,46.8826,46.8904,46.8436,46.867,18156.0
2015-08-14 12:35:00,60.12,60.12,60.01,60.03,24849.0,46.8592,46.8592,46.7734,46.789,24849.0
2015-08-14 12:40:00,60.02,60.06,60.0,60.01,16574.0,46.7812,46.8124,46.7656,46.7734,16574.0
2015-08-14 12:45:00,60.01,60.01,59.92,59.93,22440.0,46.7734,46.7734,46.7033,46.7111,22440.0
2015-08-14 12:50:00,59.92,59.97,59.91,59.96,6818.0,46.7033,46.7423,46.6955,46.7345,6818.0
2015-08-14 12:55:00,59.97,60.05,59.96,60.05,13761.0,46.7423,46.8046,46.7345,46.8046,13761.0
2015-08-14 13:00:00,60.04,60.06,60.0,60.01,12922.0,46.7968,46.8124,46.7656,46.7734,12922.0
2015-08-14 13:05:00,60.02,60.03,60.0,60.0,12732.0,46.7812,46.789,46.7656,46.7656,12732.0
2015-08-14 13:10:00,60.01,60.13,60.0,60.11,18592.0,46.7734,46.867,46.7656,46.8514,18592.0
2015-08-14 13:15:00,60.11,60.13,60.06,60.06,22910.0,46.8514,46.867,46.8124,46.8124,22910.0
2015-08-14 13:20:00,60.06,60.06,60.0,60.02,15001.0,46.8124,46.8124,46.7656,46.7812,15001.0
2015-08-14 13:25:00,60.01,60.05,59.97,59.98,17146.0,46.7734,46.8046,46.7423,46.7501,17146.0
2015-08-14 13:30:00,59.97,60.05,59.97,60.02,27951.0,46.7423,46.8046,46.7423,46.7812,27951.0
2015-08-14 13:35:00,60.03,60.03,59.97,59.98,10876.0,46.789,46.789,46.7423,46.7501,10876.0
2015-08-14 13:40:00,59.98,60.01,59.97,60.0,15370.0,46.7501,46.7734,46.7423,46.7656,15370.0
2015-08-14 13:45:00,59.99,59.99,59.92,59.92,12075.0,46.7579,46.7579,46.7033,46.7033,12075.0
2015-08-14 13:50:00,59.93,59.96,59.92,59.95,6837.0,46.7111,46.7345,46.7033,46.7267,6837.0
2015-08-14 13:55:00,59.95,59.95,59.87,59.9,13557.0,46.7267,46.7267,46.6643,46.6877,13557.0
2015-08-14 14:00:00,59.91,59.93,59.89,59.91,5289.0,46.6955,46.7111,46.6799,46.6955,5289.0
2015-08-14 14:05:00,59.91,59.93,59.88,59.93,15239.0,46.6955,46.7111,46.6721,46.7111,15239.0
2015-08-14 14:10:00,59.93,60.0,59.93,59.96,13419.0,46.7111,46.7656,46.7111,46.7345,13419.0
2015-08-14 14:15:00,59.96,59.97,59.91,59.95,6874.0,46.7345,46.7423,46.6955,46.7267,6874.0
2015-08-14 14:20:00,59.93,59.93,59.87,59.89,17107.0,46.7111,46.7111,46.6643,46.6799,17107.0
2015-08-14 14:25:00,59.89,59.91,59.86,59.87,9824.0,46.6799,46.6955,46.6565,46.6643,9824.0
2015-08-14 14:30:00,59.86,59.89,59.85,59.88,17431.0,46.6565,46.6799,46.6487,46.6721,17431.0
2015-08-14 14:35:00,59.88,59.89,59.84,59.88,16791.0,46.6721,46.6799,46.6409,46.6721,16791.0
2015-08-14 14:40:00,59.88,59.89,59.86,59.86,13819.0,46.6721,46.6799,46.6565,46.6565,13819.0
2015-08-14 14:45:00,59.86,59.88,59.86,59.86,12869.0,46.6565,46.6721,46.6565,46.6565,12869.0
2015-08-14 14:50:00,59.86,59.87,59.84,59.84,10715.0,46.6565,46.6643,46.6409,46.6409,10715.0
2015-08-14 14:55:00,59.84,59.86,59.82,59.82,17424.0,46.6409,46.6565,46.6253,46.6253,17424.0
2015-08-14 15:00:00,59.82,59.96,59.81,59.94,45690.0,46.6253,46.7345,46.6176,46.7189,45690.0
2015-08-14 15:05:00,59.94,59.96,59.92,59.92,26328.0,46.7189,46.7345,46.7033,46.7033,26328.0
2015-08-14 15:10:00,59.91,59.94,59.91,59.93,16845.0,46.6955,46.7189,46.6955,46.7111,16845.0
2015-08-14 15:15:00,59.94,59.96,59.92,59.92,38861.0,46.7189,46.7345,46.7033,46.7033,38861.0
2015-08-14 15:20:00,59.93,59.94,59.92,59.94,30982.0,46.7111,46.7189,46.7033,46.7189,30982.0
2015-08-14 15:25:00,59.94,59.94,59.93,59.94,25399.0,46.7189,46.7189,46.7111,46.7189,25399.0
2015-08-14 15:30:00,59.94,60.04,59.93,60.01,40609.0,46.7189,46.7968,46.7111,46.7734,40609.0
2015-08-14 15:35:00,60.01,60.03,60.0,60.02,19227.0,46.7734,46.789,46.7656,46.7812,19227.0
2015-08-14 15:40:00,60.01,60.02,59.98,60.02,26743.0,46.7734,46.7812,46.7501,46.7812,26743.0
2015-08-14 15:45:00,60.01,60.01,59.97,59.99,44221.0,46.7734,46.7734,46.7423,46.7579,44221.0
2015-08-14 15:50:00,59.98,59.99,59.95,59.97,39284.0,46.7501,46.7579,46.7267,46.7423,39284.0
2015-08-14 15:55:00,59.96,59.99,59.93,59.96,92671.0,46.7345,46.7579,46.7111,46.7345,92671.0
2015-08-17 09:30:00,59.66,59.86,59.53,59.57,40705.0,46.5006,46.6565,46.3993,46.4305,40705.0
2015-08-17 09:35:00,59.55,59.56,59.26,59.46,34631.0,46.4149,46.4227,46.1889,46.3448,34631.0
2015-08-17 09:40:00,59.45,59.51,59.3,59.39,29387.0,46.337,46.3837,46.22,46.2902,29387.0
2015-08-17 09:45:00,59.37,59.42,59.33,59.41,17330.0,46.2746,46.3136,46.2434,46.3058,17330.0
2015-08-17 09:50:00,59.4,59.43,59.34,59.35,26292.0,46.298,46.3214,46.2512,46.259,26292.0
2015-08-17 09:55:00,59.34,59.53,59.34,59.48,10806.0,46.2512,46.3993,46.2512,46.3603,10806.0
2015-08-17 10:00:00,59.46,59.53,59.44,59.53,18148.0,46.3448,46.3993,46.3292,46.3993,18148.0
2015-08-17 10:05:00,59.54,59.68,59.53,59.67,13889.0,46.4071,46.5162,46.3993,46.5084,13889.0
2015-08-17 10:10:00,59.68,59.77,59.62,59.75,22129.0,46.5162,46.5864,46.4695,46.5708,22129.0
2015-08-17 10:15:00,59.75,59.93,59.71,59.92,27856.0,46.5708,46.7111,46.5396,46.7033,27856.0
2015-08-17 10:20:00,59.92,59.98,59.88,59.91,25401.0,46.7033,46.7501,46.6721,46.6955,25401.0
2015-08-17 10:25:00,59.89,59.93,59.85,59.92,14686.0,46.6799,46.7111,46.6487,46.7033,14686.0
2015-08-17 10:30:00,59.92,59.96,59.9,59.9,21099.0,46.7033,46.7345,46.6877,46.6877,21099.0
2015-08-17 10:35:00,59.9,59.9,59.76,59.81,9427.0,46.6877,46.6877,46.5786,46.6176,9427.0
2015-08-17 10:40:00,59.81,59.81,59.75,59.8,11989.0,46.6176,46.6176,46.5708,46.6098,11989.0
2015-08-17 10:45:00,59.81,59.94,59.8,59.88,13926.0,46.6176,46.7189,46.6098,46.6721,13926.0
2015-08-17 10:50:00,59.88,59.99,59.88,59.98,9624.0,46.6721,46.7579,46.6721,46.7501,9624.0
2015-08-17 10:55:00,59.98,60.08,59.98,60.08,13959.0,46.7501,46.828,46.7501,46.828,13959.0
2015-08-17 11:00:00,60.09,60.16,60.09,60.12,15830.0,46.8358,46.8904,46.8358,46.8592,15830.0
2015-08-17 11:05:00,60.1,60.15,60.09,60.14,14360.0,46.8436,46.8826,46.8358,46.8748,14360.0
2015-08-17 11:10:00,60.13,60.19,60.13,60.19,7077.0,46.867,46.9137,46.867,46.9137,7077.0
2015-08-17 11:15:00,60.2,60.22,60.11,60.13,11172.0,46.9215,46.9371,46.8514,46.867,11172.0
2015-08-17 11:20:00,60.14,60.18,60.1,60.17,9101.0,46.8748,46.9059,46.8436,46.8981,9101.0
2015-08-17 11:25:00,60.19,60.23,60.18,60.23,11269.0,46.9137,46.9449,46.9059,46.9449,11269.0
2015-08-17 11:30:00,60.21,60.21,60.14,60.14,14322.0,46.9293,46.9293,46.8748,46.8748,14322.0
2015-08-17 11:35:00,60.14,60.14,60.07,60.11,11777.0,46.8748,46.8748,46.8202,46.8514,11777.0
2015-08-17 11:40:00,60.12,60.18,60.12,60.15,5808.0,46.8592,46.9059,46.8592,46.8826,5808.0
2015-08-17 11:45:00,60.15,60.2,60.15,60.18,8354.0,46.8826,46.9215,46.8826,46.9059,8354.0
2015-08-17 11:50:00,60.18,60.19,60.13,60.13,10743.0,46.9059,46.9137,46.867,46.867,10743.0
2015-08-17 11:55:00,60.13,60.19,60.13,60.19,14057.0,46.867,46.9137,46.867,46.9137,14057.0
2015-08-17 12:00:00,60.19,60.24,60.19,60.24,15096.0,46.9137,46.9527,46.9137,46.9527,15096.0
2015-08-17 12:05:00,60.25,60.3,60.25,60.29,10853.0,46.9605,46.9995,46.9605,46.9917,10853.0
2015-08-17 12:10:00,60.28,60.32,60.27,60.3,19709.0,46.9839,47.0151,46.9761,46.9995,19709.0
2015-08-17 12:15:00,60.31,60.36,60.3,60.31,15473.0,47.0073,47.0462,46.9995,47.0073,15473.0
2015-08-17 12:20:00,60.3,60.35,60.3,60.34,4291.0,46.9995,47.0384,46.9995,47.0307,4291.0
2015-08-17 12:25:00,60.33,60.33,60.26,60.29,12269.0,47.0229,47.0229,46.9683,46.9917,12269.0
2015-08-17 12:30:00,60.28,60.3,60.25,60.25,8895.0,46.9839,46.9995,46.9605,46.9605,8895.0
2015-08-17 12:35:00,60.26,60.29,60.26,60.29,7637.0,46.9683,46.9917,46.9683,46.9917,7637.0
2015-08-17 12:40:00,60.3,60.33,60.29,60.3,5272.0,46.9995,47.0229,46.9917,46.9995,5272.0
2015-08-17 12:45:00,60.28,60.3,60.27,60.28,4675.0,46.9839,46.9995,46.9761,46.9839,4675.0
2015-08-17 12:50:00,60.28,60.3,60.25,60.3,6043.0,46.9839,46.9995,46.9605,46.9995,6043.0
2015-08-17 12:55:00,60.31,60.38,60.31,60.37,8565.0,47.0073,47.0618,47.0073,47.054,8565.0
2015-08-17 13:00:00,60.36,60.37,60.3,60.33,8337.0,47.0462,47.054,46.9995,47.0229,8337.0
2015-08-17 13:05:00,60.33,60.33,60.29,60.29,11913.0,47.0229,47.0229,46.9917,46.9917,11913.0
2015-08-17 13:10:00,60.3,60.35,60.3,60.35,8067.0,46.9995,47.0384,46.9995,47.0384,8067.0
2015-08-17 13:15:00,60.35,60.38,60.35,60.37,6300.0,47.0384,47.0618,47.0384,47.054,6300.0
2015-08-17 13:20:00,60.37,60.4,60.36,60.4,10556.0,47.054,47.0774,47.0462,47.0774,10556.0
2015-08-17 13:25:00,60.4,60.43,60.38,60.41,10057.0,47.0774,47.1008,47.0618,47.0852,10057.0
2015-08-17 13:30:00,60.43,60.43,60.39,60.41,10858.0,47.1008,47.1008,47.0696,47.0852,10858.0
2015-08-17 13:35:00,60.41,60.41,60.33,60.34,9015.0,47.0852,47.0852,47.0229,47.0307,9015.0
2015-08-17 13:40:00,60.33,60.34,60.3,60.31,9616.0,47.0229,47.0307,46.9995,47.0073,9616.0
2015-08-17 13:45:00,60.3,60.32,60.3,60.32,5756.0,46.9995,47.0151,46.9995,47.0151,5756.0
2015-08-17 13:50:00,60.32,60.37,60.32,60.34,11906.0,47.0151,47.054,47.0151,47.0307,11906.0
2015-08-17 13:55:00,60.34,60.35,60.3,60.3,6589.0,47.0307,47.0384,46.9995,46.9995,6589.0
2015-08-17 14:00:00,60.3,60.32,60.29,60.3,5999.0,46.9995,47.0151,46.9917,46.9995,5999.0
2015-08-17 14:05:00,60.3,60.32,60.28,60.29,16135.0,46.9995,47.0151,46.9839,46.9917,16135.0
2015-08-17 14:10:00,60.29,60.3,60.27,60.27,8039.0,46.9917,46.9995,46.9761,46.9761,8039.0
2015-08-17 14:15:00,60.26,60.27,60.22,60.26,10593.0,46.9683,46.9761,46.9371,46.9683,10593.0
2015-08-17 14:20:00,60.26,60.29,60.25,60.29,8905.0,46.9683,46.9917,46.9605,46.9917,8905.0
2015-08-17 14:25:00,60.29,60.29,60.26,60.27,9446.0,46.9917,46.9917,46.9683,46.9761,9446.0
2015-08-17 14:30:00,60.27,60.28,60.26,60.28,7440.0,46.9761,46.9839,46.9683,46.9839,7440.0
2015-08-17 14:35:00,60.28,60.29,60.26,60.27,10006.0,46.9839,46.9917,46.9683,46.9761,10006.0
2015-08-17 14:40:00,60.27,60.3,60.26,60.29,11069.0,46.9761,46.9995,46.9683,46.9917,11069.0
2015-08-17 14:45:00,60.28,60.3,60.28,60.3,8788.0,46.9839,46.9995,46.9839,46.9995,8788.0
2015-08-17 14:50:00,60.3,60.3,60.27,60.28,4117.0,46.9995,46.9995,46.9761,46.9839,4117.0
2015-08-17 14:55:00,60.27,60.31,60.25,60.31,20723.0,46.9761,47.0073,46.9605,47.0073,20723.0
2015-08-17 15:00:00,60.31,60.32,60.29,60.3,8207.0,47.0073,47.0151,46.9917,46.9995,8207.0
2015-08-17 15:05:00,60.29,60.32,60.29,60.31,21573.0,46.9917,47.0151,46.9917,47.0073,21573.0
2015-08-17 15:10:00,60.31,60.32,60.29,60.3,12457.0,47.0073,47.0151,46.9917,46.9995,12457.0
2015-08-17 15:15:00,60.29,60.32,60.28,60.32,14514.0,46.9917,47.0151,46.9839,47.0151,14514.0
2015-08-17 15:20:00,60.32,60.33,60.29,60.32,27101.0,47.0151,47.0229,46.9917,47.0151,27101.0
2015-08-17 15:25:00,60.31,60.34,60.3,60.34,14276.0,47.0073,47.0307,46.9995,47.0307,14276.0
2015-08-17 15:30:00,60.34,60.37,60.32,60.36,21364.0,47.0307,47.054,47.0151,47.0462,21364.0
2015-08-17 15:35:00,60.37,60.37,60.31,60.32,25933.0,47.054,47.054,47.0073,47.0151,25933.0
2015-08-17 15:40:00,60.33,60.34,60.28,60.29,54230.0,47.0229,47.0307,46.9839,46.9917,54230.0
2015-08-17 15:45:00,60.29,60.3,60.27,60.29,25882.0,46.9917,46.9995,46.9761,46.9917,25882.0
2015-08-17 15:50:00,60.28,60.35,60.28,60.33,40167.0,46.9839,47.0384,46.9839,47.0229,40167.0
2015-08-17 15:55:00,60.33,60.36,60.31,60.36,53601.0,47.0229,47.0462,47.0073,47.0462,53601.0
2015-08-18 09:30:00,60.07,60.2,60.0,60.07,35350.0,46.8202,46.9215,46.7656,46.8202,35350.0
2015-08-18 09:35:00,60.07,60.15,60.05,60.13,32212.0,46.8202,46.8826,46.8046,46.867,32212.0
2015-08-18 09:40:00,60.16,60.23,59.98,59.98,23456.0,46.8904,46.9449,46.7501,46.7501,23456.0
2015-08-18 09:45:00,59.98,60.08,59.95,60.05,28153.0,46.7501,46.828,46.7267,46.8046,28153.0
2015-08-18 09:50:00,60.04,60.06,59.94,60.02,34909.0,46.7968,46.8124,46.7189,46.7812,34909.0
2015-08-18 09:55:00,60.0,60.09,59.96,60.09,8928.0,46.7656,46.8358,46.7345,46.8358,8928.0
2015-08-18 10:00:00,60.06,60.15,59.94,60.13,18924.0,46.8124,46.8826,46.7189,46.867,18924.0
2015-08-18 10:05:00,60.13,60.13,60.02,60.03,10377.0,46.867,46.867,46.7812,46.789,10377.0
2015-08-18 10:10:00,60.04,60.04,59.94,59.97,10348.0,46.7968,46.7968,46.7189,46.7423,10348.0
2015-08-18 10:15:00,59.96,60.06,59.9,60.06,17715.0,46.7345,46.8124,46.6877,46.8124,17715.0
2015-08-18 10:20:00,60.05,60.1,59.98,59.98,32795.0,46.8046,46.8436,46.7501,46.7501,32795.0
2015-08-18 10:25:00,59.96,59.99,59.89,59.9,15529.0,46.7345,46.7579,46.6799,46.6877,15529.0
2015-08-18 10:30:00,59.91,60.02,59.9,59.93,40688.0,46.6955,46.7812,46.6877,46.7111,40688.0
2015-08-18 10:35:00,59.93,59.93,59.83,59.87,26952.0,46.7111,46.7111,46.6331,46.6643,26952.0
2015-08-18 10:40:00,59.87,59.89,59.77,59.83,34357.0,46.6643,46.6799,46.5864,46.6331,34357.0
2015-08-18 10:45:00,59.84,59.94,59.84,59.88,14096.0,46.6409,46.7189,46.6409,46.6721,14096.0
2015-08-18 10:50:00,59.87,59.94,59.83,59.94,18061.0,46.6643,46.7189,46.6331,46.7189,18061.0
2015-08-18 10:55:00,59.95,59.98,59.92,59.94,9759.0,46.7267,46.7501,46.7033,46.7189,9759.0
2015-08-18 11:00:00,59.94,59.95,59.82,59.86,24207.0,46.7189,46.7267,46.6253,46.6565,24207.0
2015-08-18 11:05:00,59.85,59.92,59.83,59.83,19961.0,46.6487,46.7033,46.6331,46.6331,19961.0
2015-08-18 11:10:00,59.83,59.84,59.76,59.79,21829.0,46.6331,46.6409,46.5786,46.602,21829.0
2015-08-18 11:15:00,59.79,59.82,59.74,59.79,18220.0,46.602,46.6253,46.563,46.602,18220.0
2015-08-18 11:20:00,59.79,59.84,59.79,59.81,15867.0,46.602,46.6409,46.602,46.6176,15867.0
2015-08-18 11:25:00,59.8,59.93,59.8,59.85,23888.0,46.6098,46.7111,46.6098,46.6487,23888.0
2015-08-18 11:30:00,59.85,59.87,59.78,59.82,11658.0,46.6487,46.6643,46.5942,46.6253,11658.0
2015-08-18 11:35:00,59.83,59.88,59.78,59.84,90993.0,46.6331,46.6721,46.5942,46.6409,90993.0
2015-08-18 11:40:00,59.84,59.87,59.81,59.84,21217.0,46.6409,46.6643,46.6176,46.6409,21217.0
2015-08-18 11:45:00,59.84,59.84,59.78,59.78,16800.0,46.6409,46.6409,46.5942,46.5942,16800.0
2015-08-18 11:50:00,59.78,59.81,59.75,59.78,9982.0,46.5942,46.6176,46.5708,46.5942,9982.0
2015-08-18 11:55:00,59.77,59.81,59.77,59.81,13100.0,46.5864,46.6176,46.5864,46.6176,13100.0
2015-08-18 12:00:00,59.82,59.86,59.77,59.77,19256.0,46.6253,46.6565,46.5864,46.5864,19256.0
2015-08-18 12:05:00,59.76,59.83,59.75,59.82,11536.0,46.5786,46.6331,46.5708,46.6253,11536.0
2015-08-18 12:10:00,59.83,59.89,59.83,59.89,15375.0,46.6331,46.6799,46.6331,46.6799,15375.0
2015-08-18 12:15:00,59.89,59.89,59.85,59.86,10455.0,46.6799,46.6799,46.6487,46.6565,10455.0
2015-08-18 12:20:00,59.85,59.89,59.83,59.89,3938.0,46.6487,46.6799,46.6331,46.6799,3938.0
2015-08-18 12:25:00,59.89,59.92,59.89,59.9,15650.0,46.6799,46.7033,46.6799,46.6877,15650.0
2015-08-18 12:30:00,59.9,59.91,59.87,59.89,16051.0,46.6877,46.6955,46.6643,46.6799,16051.0
2015-08-18 12:35:00,59.89,59.9,59.87,59.89,12773.0,46.6799,46.6877,46.6643,46.6799,12773.0
2015-08-18 12:40:00,59.89,59.89,59.85,59.85,14771.0,46.6799,46.6799,46.6487,46.6487,14771.0
2015-08-18 12:45:00,59.86,59.87,59.8,59.8,11975.0,46.6565,46.6643,46.6098,46.6098,11975.0
2015-08-18 12:50:00,59.8,59.82,59.79,59.8,51194.0,46.6098,46.6253,46.602,46.6098,51194.0
2015-08-18 12:55:00,59.8,59.86,59.8,59.8,18833.0,46.6098,46.6565,46.6098,46.6098,18833.0
2015-08-18 13:00:00,59.8,59.81,59.75,59.78,19793.0,46.6098,46.6176,46.5708,46.5942,19793.0
2015-08-18 13:05:00,59.77,59.81,59.76,59.8,32773.0,46.5864,46.6176,46.5786,46.6098,32773.0
2015-08-18 13:10:00,59.81,59.87,59.8,59.87,27219.0,46.6176,46.6643,46.6098,46.6643,27219.0
2015-08-18 13:15:00,59.87,59.91,59.87,59.9,19287.0,46.6643,46.6955,46.6643,46.6877,19287.0
2015-08-18 13:20:00,59.91,59.92,59.87,59.89,13931.0,46.6955,46.7033,46.6643,46.6799,13931.0
2015-08-18 13:25:00,59.89,59.9,59.84,59.86,31826.0,46.6799,46.6877,46.6409,46.6565,31826.0
2015-08-18 13:30:00,59.87,59.9,59.83,59.9,22816.0,46.6643,46.6877,46.6331,46.6877,22816.0
2015-08-18 13:35:00,59.9,59.92,59.88,59.88,19999.0,46.6877,46.7033,46.6721,46.6721,19999.0
2015-08-18 13:40:00,59.89,59.91,59.87,59.9,13221.0,46.6799,46.6955,46.6643,46.6877,13221.0
2015-08-18 13:45:00,59.9,59.92,59.89,59.89,18152.0,46.6877,46.7033,46.6799,46.6799,18152.0
2015-08-18 13:50:00,59.9,59.92,59.88,59.91,33489.0,46.6877,46.7033,46.6721,46.6955,33489.0
2015-08-18 13:55:00,59.92,59.97,59.92,59.97,108623.0,46.7033,46.7423,46.7033,46.7423,108623.0
2015-08-18 14:00:00,59.98,59.99,59.92,59.94,19017.0,46.7501,46.7579,46.7033,46.7189,19017.0
2015-08-18 14:05:00,59.95,60.03,59.95,60.0,13915.0,46.7267,46.789,46.7267,46.7656,13915.0
2015-08-18 14:10:00,60.01,60.04,59.98,60.0,5832.0,46.7734,46.7968,46.7501,46.7656,5832.0
2015-08-18 14:15:00,60.01,60.04,59.99,60.0,18881.0,46.7734,46.7968,46.7579,46.7656,18881.0
2015-08-18 14:20:00,60.01,60.04,59.99,59.99,7439.0,46.7734,46.7968,46.7579,46.7579,7439.0
2015-08-18 14:25:00,60.0,60.03,59.99,60.03,6507.0,46.7656,46.789,46.7579,46.789,6507.0
2015-08-18 14:30:00,60.02,60.03,59.98,59.98,5824.0,46.7812,46.789,46.7501,46.7501,5824.0
2015-08-18 14:35:00,59.97,60.0,59.94,59.97,15491.0,46.7423,46.7656,46.7189,46.7423,15491.0
2015-08-18 14:40:00,59.98,59.98,59.88,59.88,6866.0,46.7501,46.7501,46.6721,46.6721,6866.0
2015-08-18 14:45:00,59.88,59.9,59.84,59.89,8702.0,46.6721,46.6877,46.6409,46.6799,8702.0
2015-08-18 14:50:00,59.9,59.9,59.82,59.84,8421.0,46.6877,46.6877,46.6253,46.6409,8421.0
2015-08-18 14:55:00,59.84,59.85,59.79,59.79,9883.0,46.6409,46.6487,46.602,46.602,9883.0
2015-08-18 15:00:00,59.79,59.84,59.79,59.84,10678.0,46.602,46.6409,46.602,46.6409,10678.0
2015-08-18 15:05:00,59.84,59.89,59.83,59.87,10867.0,46.6409,46.6799,46.6331,46.6643,10867.0
2015-08-18 15:10:00,59.87,59.89,59.85,59.89,8152.0,46.6643,46.6799,46.6487,46.6799,8152.0
2015-08-18 15:15:00,59.88,59.93,59.87,59.92,11368.0,46.6721,46.7111,46.6643,46.7033,11368.0
2015-08-18 15:20:00,59.92,59.92,59.86,59.87,16521.0,46.7033,46.7033,46.6565,46.6643,16521.0
2015-08-18 15:25:00,59.87,59.9,59.85,59.87,39445.0,46.6643,46.6877,46.6487,46.6643,39445.0
2015-08-18 15:30:00,59.87,59.89,59.82,59.86,23660.0,46.6643,46.6799,46.6253,46.6565,23660.0
2015-08-18 15:35:00,59.86,59.93,59.85,59.88,28318.0,46.6565,46.7111,46.6487,46.6721,28318.0
2015-08-18 15:40:00,59.88,59.9,59.81,59.81,40075.0,46.6721,46.6877,46.6176,46.6176,40075.0
2015-08-18 15:45:00,59.82,59.83,59.78,59.83,75183.0,46.6253,46.6331,46.5942,46.6331,75183.0
2015-08-18 15:50:00,59.84,59.85,59.82,59.83,44379.0,46.6409,46.6487,46.6253,46.6331,44379.0
2015-08-18 15:55:00,59.84,59.87,59.79,59.84,128573.0,46.6409,46.6643,46.602,46.6409,128573.0
2015-08-19 09:30:00,59.36,59.61,59.2,59.2,38380.0,46.2668,46.4617,46.1421,46.1421,38380.0
2015-08-19 09:35:00,59.18,59.28,59.01,59.14,21480.0,46.1265,46.2045,45.994,46.0953,21480.0
2015-08-19 09:40:00,59.15,59.17,59.03,59.08,38361.0,46.1031,46.1187,46.0096,46.0486,38361.0
2015-08-19 09:45:00,59.11,59.11,58.94,58.96,48082.0,46.072,46.072,45.9395,45.955,48082.0
2015-08-19 09:50:00,58.95,59.15,58.92,59.12,22593.0,45.9472,46.1031,45.9239,46.0798,22593.0
2015-08-19 09:55:00,59.12,59.13,59.02,59.02,24522.0,46.0798,46.0875,46.0018,46.0018,24522.0
2015-08-19 10:00:00,59.01,59.1,58.92,59.04,24688.0,45.994,46.0642,45.9239,46.0174,24688.0
2015-08-19 10:05:00,59.04,59.1,58.99,59.05,22793.0,46.0174,46.0642,45.9784,46.0252,22793.0
2015-08-19 10:10:00,59.06,59.15,59.03,59.13,13324.0,46.033,46.1031,46.0096,46.0875,13324.0
2015-08-19 10:15:00,59.14,59.15,59.02,59.04,27578.0,46.0953,46.1031,46.0018,46.0174,27578.0
2015-08-19 10:20:00,59.04,59.09,58.99,59.07,21977.0,46.0174,46.0564,45.9784,46.0408,21977.0
2015-08-19 10:25:00,59.06,59.08,59.02,59.04,28062.0,46.033,46.0486,46.0018,46.0174,28062.0
2015-08-19 10:30:00,59.04,59.05,58.98,59.02,52064.0,46.0174,46.0252,45.9706,46.0018,52064.0
2015-08-19 10:35:00,59.01,59.06,58.97,58.97,24644.0,45.994,46.033,45.9628,45.9628,24644.0
2015-08-19 10:40:00,58.99,59.01,58.86,58.86,20996.0,45.9784,45.994,45.8771,45.8771,20996.0
2015-08-19 10:45:00,58.85,58.86,58.78,58.78,13878.0,45.8693,45.8771,45.8147,45.8147,13878.0
2015-08-19 10:50:00,58.78,58.8,58.72,58.77,13800.0,45.8147,45.8303,45.768,45.807,13800.0
2015-08-19 10:55:00,58.76,58.76,58.68,58.7,15196.0,45.7992,45.7992,45.7368,45.7524,15196.0
2015-08-19 11:00:00,58.69,58.83,58.68,58.76,15466.0,45.7446,45.8537,45.7368,45.7992,15466.0
2015-08-19 11:05:00,58.76,58.78,58.72,58.73,11310.0,45.7992,45.8147,45.768,45.7758,11310.0
2015-08-19 11:10:00,58.73,58.81,58.73,58.81,10226.0,45.7758,45.8381,45.7758,45.8381,10226.0
2015-08-19 11:15:00,58.8,58.81,58.69,58.7,15624.0,45.8303,45.8381,45.7446,45.7524,15624.0
2015-08-19 11:20:00,58.7,58.72,58.6,58.63,29440.0,45.7524,45.768,45.6744,45.6978,29440.0
2015-08-19 11:25:00,58.63,58.63,58.49,58.54,42824.0,45.6978,45.6978,45.5887,45.6277,42824.0
2015-08-19 11:30:00,58.54,58.54,58.43,58.49,41373.0,45.6277,45.6277,45.5419,45.5887,41373.0
2015-08-19 11:35:00,58.49,58.52,58.45,58.5,37465.0,45.5887,45.6121,45.5575,45.5965,37465.0
2015-08-19 11:40:00,58.5,58.54,58.45,58.49,56344.0,45.5965,45.6277,45.5575,45.5887,56344.0
2015-08-19 11:45:00,58.49,58.49,58.34,58.37,162686.0,45.5887,45.5887,45.4718,45.4952,162686.0
2015-08-19 11:50:00,58.37,58.42,58.37,58.4,46480.0,45.4952,45.5342,45.4952,45.5186,46480.0
2015-08-19 11:55:00,58.4,58.49,58.39,58.4,90025.0,45.5186,45.5887,45.5108,45.5186,90025.0
2015-08-19 12:00:00,58.4,58.4,58.31,58.33,139570.0,45.5186,45.5186,45.4484,45.464,139570.0
2015-08-19 12:05:00,58.32,58.34,58.27,58.31,76352.0,45.4562,45.4718,45.4172,45.4484,76352.0
2015-08-19 12:10:00,58.32,58.33,58.26,58.26,51437.0,45.4562,45.464,45.4094,45.4094,51437.0
2015-08-19 12:15:00,58.26,58.26,58.21,58.22,70076.0,45.4094,45.4094,45.3705,45.3783,70076.0
2015-08-19 12:20:00,58.22,58.27,58.22,58.26,69162.0,45.3783,45.4172,45.3783,45.4094,69162.0
2015-08-19 12:25:00,58.26,58.32,58.22,58.31,41186.0,45.4094,45.4562,45.3783,45.4484,41186.0
2015-08-19 12:30:00,58.31,58.35,58.28,58.35,24625.0,45.4484,45.4796,45.425,45.4796,24625.0
2015-08-19 12:35:00,58.35,58.35,58.32,58.35,23954.0,45.4796,45.4796,45.4562,45.4796,23954.0
2015-08-19 12:40:00,58.35,58.35,58.29,58.3,43773.0,45.4796,45.4796,45.4328,45.4406,43773.0
2015-08-19 12:45:00,58.3,58.31,58.25,58.28,20383.0,45.4406,45.4484,45.4016,45.425,20383.0
2015-08-19 12:50:00,58.29,58.33,58.25,58.32,21371.0,45.4328,45.464,45.4016,45.4562,21371.0
2015-08-19 12:55:00,58.33,58.36,58.3,58.34,20351.0,45.464,45.4874,45.4406,45.4718,20351.0
2015-08-19 13:00:00,58.35,58.35,58.3,58.34,14372.0,45.4796,45.4796,45.4406,45.4718,14372.0
2015-08-19 13:05:00,58.35,58.36,58.31,58.32,25638.0,45.4796,45.4874,45.4484,45.4562,25638.0
2015-08-19 13:10:00,58.32,58.34,58.28,58.32,28440.0,45.4562,45.4718,45.425,45.4562,28440.0
2015-08-19 13:15:00,58.33,58.38,58.32,58.36,48385.0,45.464,45.503,45.4562,45.4874,48385.0
2015-08-19 13:20:00,58.36,58.44,58.34,58.4,31440.0,45.4874,45.5497,45.4718,45.5186,31440.0
2015-08-19 13:25:00,58.4,58.42,58.37,58.38,23913.0,45.5186,45.5342,45.4952,45.503,23913.0
2015-08-19 13:30:00,58.37,58.42,58.37,58.4,17344.0,45.4952,45.5342,45.4952,45.5186,17344.0
2015-08-19 13:35:00,58.4,58.43,58.34,58.4,22986.0,45.5186,45.5419,45.4718,45.5186,22986.0
2015-08-19 13:40:00,58.42,58.55,58.37,58.51,23564.0,45.5342,45.6355,45.4952,45.6043,23564.0
2015-08-19 13:45:00,58.51,58.67,58.47,58.57,21968.0,45.6043,45.729,45.5731,45.6511,21968.0
2015-08-19 13:50:00,58.57,58.6,58.5,58.6,20319.0,45.6511,45.6744,45.5965,45.6744,20319.0
2015-08-19 13:55:00,58.6,58.61,58.44,58.5,16256.0,45.6744,45.6822,45.5497,45.5965,16256.0
2015-08-19 14:00:00,58.48,58.64,58.48,58.64,19093.0,45.5809,45.7056,45.5809,45.7056,19093.0
2015-08-19 14:05:00,58.62,58.85,58.6,58.84,56299.0,45.69,45.8693,45.6744,45.8615,56299.0
2015-08-19 14:10:00,58.86,59.05,58.84,59.0,21967.0,45.8771,46.0252,45.8615,45.9862,21967.0
2015-08-19 14:15:00,58.99,59.0,58.8,58.88,58834.0,45.9784,45.9862,45.8303,45.8927,58834.0
2015-08-19 14:20:00,58.89,58.95,58.88,58.89,12738.0,45.9005,45.9472,45.8927,45.9005,12738.0
2015-08-19 14:25:00,58.89,58.9,58.72,58.75,53424.0,45.9005,45.9083,45.768,45.7914,53424.0
2015-08-19 14:30:00,58.77,58.8,58.74,58.75,17757.0,45.807,45.8303,45.7836,45.7914,17757.0
2015-08-19 14:35:00,58.75,58.84,58.74,58.79,19510.0,45.7914,45.8615,45.7836,45.8225,19510.0
2015-08-19 14:40:00,58.79,58.79,58.64,58.65,15797.0,45.8225,45.8225,45.7056,45.7134,15797.0
2015-08-19 14:45:00,58.65,58.71,58.59,58.71,23809.0,45.7134,45.7602,45.6667,45.7602,23809.0
2015-08-19 14:50:00,58.7,58.71,58.6,58.64,18943.0,45.7524,45.7602,45.6744,45.7056,18943.0
2015-08-19 14:55:00,58.62,58.63,58.44,58.54,35584.0,45.69,45.6978,45.5497,45.6277,35584.0
2015-08-19 15:00:00,58.53,58.53,58.42,58.45,24219.0,45.6199,45.6199,45.5342,45.5575,24219.0
2015-08-19 15:05:00,58.45,58.59,58.42,58.57,37454.0,45.5575,45.6667,45.5342,45.6511,37454.0
2015-08-19 15:10:00,58.58,58.62,58.56,58.6,29606.0,45.6589,45.69,45.6433,45.6744,29606.0
2015-08-19 15:15:00,58.59,58.66,58.53,58.65,42262.0,45.6667,45.7212,45.6199,45.7134,42262.0
2015-08-19 15:20:00,58.63,58.76,58.62,58.7,40515.0,45.6978,45.7992,45.69,45.7524,40515.0
2015-08-19 15:25:00,58.71,58.71,58.66,58.69,28297.0,45.7602,45.7602,45.7212,45.7446,28297.0
2015-08-19 15:30:00,58.69,58.76,58.67,58.68,36678.0,45.7446,45.7992,45.729,45.7368,36678.0
2015-08-19 15:35:00,58.68,58.73,58.66,58.7,52164.0,45.7368,45.7758,45.7212,45.7524,52164.0
2015-08-19 15:40:00,58.7,58.86,58.67,58.85,86285.0,45.7524,45.8771,45.729,45.8693,86285.0
2015-08-19 15:45:00,58.85,58.91,58.84,58.89,64187.0,45.8693,45.9161,45.8615,45.9005,64187.0
2015-08-19 15:50:00,58.89,58.89,58.82,58.82,53910.0,45.9005,45.9005,45.8459,45.8459,53910.0
2015-08-19 15:55:00,58.81,58.82,58.65,58.66,106171.0,45.8381,45.8459,45.7134,45.7212,106171.0
2015-08-20 09:30:00,58.29,58.48,58.23,58.27,50569.0,45.4328,45.5809,45.3861,45.4172,50569.0
2015-08-20 09:35:00,58.21,58.43,58.13,58.34,45278.0,45.3705,45.5419,45.3081,45.4718,45278.0
2015-08-20 09:40:00,58.34,58.43,58.32,58.42,25186.0,45.4718,45.5419,45.4562,45.5342,25186.0
2015-08-20 09:45:00,58.4,58.49,58.26,58.31,31738.0,45.5186,45.5887,45.4094,45.4484,31738.0
2015-08-20 09:50:00,58.3,58.47,58.25,58.43,21896.0,45.4406,45.5731,45.4016,45.5419,21896.0
2015-08-20 09:55:00,58.42,58.49,58.4,58.48,15387.0,45.5342,45.5887,45.5186,45.5809,15387.0
2015-08-20 10:00:00,58.5,58.51,58.31,58.31,64084.0,45.5965,45.6043,45.4484,45.4484,64084.0
2015-08-20 10:05:00,58.29,58.37,58.24,58.26,91701.0,45.4328,45.4952,45.3939,45.4094,91701.0
2015-08-20 10:10:00,58.26,58.34,58.22,58.29,33363.0,45.4094,45.4718,45.3783,45.4328,33363.0
2015-08-20 10:15:00,58.28,58.33,58.25,58.25,18097.0,45.425,45.464,45.4016,45.4016,18097.0
2015-08-20 10:20:00,58.24,58.26,58.15,58.17,30744.0,45.3939,45.4094,45.3237,45.3393,30744.0
2015-08-20 10:25:00,58.17,58.26,58.16,58.21,23167.0,45.3393,45.4094,45.3315,45.3705,23167.0
2015-08-20 10:30:00,58.22,58.3,58.19,58.28,24500.0,45.3783,45.4406,45.3549,45.425,24500.0
2015-08-20 10:35:00,58.28,58.38,58.25,58.36,50102.0,45.425,45.503,45.4016,45.4874,50102.0
2015-08-20 10:40:00,58.38,58.46,58.36,58.39,21888.0,45.503,45.5653,45.4874,45.5108,21888.0
2015-08-20 10:45:00,58.39,58.53,58.36,58.53,12545.0,45.5108,45.6199,45.4874,45.6199,12545.0
2015-08-20 10:50:00,58.53,58.61,58.53,58.58,22348.0,45.6199,45.6822,45.6199,45.6589,22348.0
2015-08-20 10:55:00,58.58,58.59,58.48,58.48,9878.0,45.6589,45.6667,45.5809,45.5809,9878.0
2015-08-20 11:00:00,58.48,58.52,58.44,58.47,15433.0,45.5809,45.6121,45.5497,45.5731,15433.0
2015-08-20 11:05:00,58.46,58.46,58.39,58.4,16180.0,45.5653,45.5653,45.5108,45.5186,16180.0
2015-08-20 11:10:00,58.39,58.42,58.34,58.37,20724.0,45.5108,45.5342,45.4718,45.4952,20724.0
2015-08-20 11:15:00,58.35,58.39,58.33,58.34,15047.0,45.4796,45.5108,45.464,45.4718,15047.0
2015-08-20 11:20:00,58.34,58.46,58.34,58.45,18879.0,45.4718,45.5653,45.4718,45.5575,18879.0
2015-08-20 11:25:00,58.45,58.54,58.44,58.45,12812.0,45.5575,45.6277,45.5497,45.5575,12812.0
2015-08-20 11:30:00,58.47,58.49,58.42,58.47,27893.0,45.5731,45.5887,45.5342,45.5731,27893.0
2015-08-20 11:35:00,58.47,58.53,58.46,58.52,37595.0,45.5731,45.6199,45.5653,45.6121,37595.0
2015-08-20 11:40:00,58.52,58.55,58.49,58.5,18592.0,45.6121,45.6355,45.5887,45.5965,18592.0
2015-08-20 11:45:00,58.51,58.52,58.48,58.5,22939.0,45.6043,45.6121,45.5809,45.5965,22939.0
2015-08-20 11:50:00,58.5,58.5,58.45,58.46,18319.0,45.5965,45.5965,45.5575,45.5653,18319.0
2015-08-20 11:55:00,58.45,58.54,58.45,58.51,18928.0,45.5575,45.6277,45.5575,45.6043,18928.0
2015-08-20 12:00:00,58.52,58.53,58.47,58.47,20049.0,45.6121,45.6199,45.5731,45.5731,20049.0
2015-08-20 12:05:00,58.46,58.55,58.44,58.53,43326.0,45.5653,45.6355,45.5497,45.6199,43326.0
2015-08-20 12:10:00,58.52,58.53,58.46,58.46,25004.0,45.6121,45.6199,45.5653,45.5653,25004.0
2015-08-20 12:15:00,58.46,58.46,58.39,58.43,22798.0,45.5653,45.5653,45.5108,45.5419,22798.0
2015-08-20 12:20:00,58.41,58.42,58.33,58.34,23611.0,45.5264,45.5342,45.464,45.4718,23611.0
2015-08-20 12:25:00,58.35,58.38,58.32,58.34,18616.0,45.4796,45.503,45.4562,45.4718,18616.0
2015-08-20 12:30:00,58.33,58.43,58.31,58.32,21154.0,45.464,45.5419,45.4484,45.4562,21154.0
2015-08-20 12:35:00,58.31,58.39,58.31,58.36,39053.0,45.4484,45.5108,45.4484,45.4874,39053.0
2015-08-20 12:40:00,58.36,58.38,58.31,58.34,35500.0,45.4874,45.503,45.4484,45.4718,35500.0
2015-08-20 12:45:00,58.33,58.33,58.22,58.32,16142.0,45.464,45.464,45.3783,45.4562,16142.0
2015-08-20 12:50:00,58.32,58.33,58.29,58.31,32833.0,45.4562,45.464,45.4328,45.4484,32833.0
2015-08-20 12:55:00,58.3,58.31,58.21,58.3,28774.0,45.4406,45.4484,45.3705,45.4406,28774.0
2015-08-20 13:00:00,58.3,58.31,58.25,58.26,36606.0,45.4406,45.4484,45.4016,45.4094,36606.0
2015-08-20 13:05:00,58.27,58.33,58.27,58.32,34819.0,45.4172,45.464,45.4172,45.4562,34819.0
2015-08-20 13:10:00,58.31,58.37,58.3,58.36,28809.0,45.4484,45.4952,45.4406,45.4874,28809.0
2015-08-20 13:15:00,58.36,58.48,58.34,58.48,29231.0,45.4874,45.5809,45.4718,45.5809,29231.0
2015-08-20 13:20:00,58.48,58.58,58.48,58.48,33676.0,45.5809,45.6589,45.5809,45.5809,33676.0
2015-08-20 13:25:00,58.48,58.61,58.45,58.48,52229.0,45.5809,45.6822,45.5575,45.5809,52229.0
2015-08-20 13:30:00,58.48,58.54,58.48,58.52,65862.0,45.5809,45.6277,45.5809,45.6121,65862.0
2015-08-20 13:35:00,58.51,58.51,58.43,58.43,27672.0,45.6043,45.6043,45.5419,45.5419,27672.0
2015-08-20 13:40:00,58.44,58.5,58.36,58.48,43168.0,45.5497,45.5965,45.4874,45.5809,43168.0
2015-08-20 13:45:00,58.47,58.55,58.45,58.55,27380.0,45.5731,45.6355,45.5575,45.6355,27380.0
2015-08-20 13:50:00,58.55,58.6,58.52,58.52,24860.0,45.6355,45.6744,45.6121,45.6121,24860.0
2015-08-20 13:55:00,58.51,58.56,58.48,58.56,27162.0,45.6043,45.6433,45.5809,45.6433,27162.0
2015-08-20 14:00:00,58.55,58.56,58.42,58.43,12121.0,45.6355,45.6433,45.5342,45.5419,12121.0
2015-08-20 14:05:00,58.42,58.42,58.31,58.33,22656.0,45.5342,45.5342,45.4484,45.464,22656.0
2015-08-20 14:10:00,58.32,58.37,58.31,58.32,29259.0,45.4562,45.4952,45.4484,45.4562,29259.0
2015-08-20 14:15:00,58.31,58.33,58.26,58.29,40465.0,45.4484,45.464,45.4094,45.4328,40465.0
2015-08-20 14:20:00,58.28,58.35,58.25,58.29,33015.0,45.425,45.4796,45.4016,45.4328,33015.0
2015-08-20 14:25:00,58.29,58.3,58.13,58.14,35370.0,45.4328,45.4406,45.3081,45.3159,35370.0
2015-08-20 14:30:00,58.14,58.16,58.09,58.1,18329.0,45.3159,45.3315,45.2769,45.2847,18329.0
2015-08-20 14:35:00,58.09,58.14,58.08,58.1,23792.0,45.2769,45.3159,45.2691,45.2847,23792.0
2015-08-20 14:40:00,58.1,58.11,58.02,58.05,26475.0,45.2847,45.2925,45.2224,45.2458,26475.0
2015-08-20 14:45:00,58.06,58.07,58.01,58.03,35254.0,45.2536,45.2614,45.2146,45.2302,35254.0
2015-08-20 14:50:00,58.02,58.1,58.02,58.06,40879.0,45.2224,45.2847,45.2224,45.2536,40879.0
2015-08-20 14:55:00,58.06,58.07,58.01,58.03,48778.0,45.2536,45.2614,45.2146,45.2302,48778.0
2015-08-20 15:00:00,58.03,58.15,58.0,58.15,83662.0,45.2302,45.3237,45.2068,45.3237,83662.0
2015-08-20 15:05:00,58.16,58.21,58.14,58.21,41765.0,45.3315,45.3705,45.3159,45.3705,41765.0
2015-08-20 15:10:00,58.21,58.25,58.1,58.12,40094.0,45.3705,45.4016,45.2847,45.3003,40094.0
2015-08-20 15:15:00,58.11,58.14,58.04,58.07,42910.0,45.2925,45.3159,45.238,45.2614,42910.0
2015-08-20 15:20:00,58.06,58.12,58.05,58.06,35464.0,45.2536,45.3003,45.2458,45.2536,35464.0
2015-08-20 15:25:00,58.06,58.21,58.05,58.21,48045.0,45.2536,45.3705,45.2458,45.3705,48045.0
2015-08-20 15:30:00,58.2,58.3,58.2,58.28,42996.0,45.3627,45.4406,45.3627,45.425,42996.0
2015-08-20 15:35:00,58.27,58.3,58.19,58.2,71735.0,45.4172,45.4406,45.3549,45.3627,71735.0
2015-08-20 15:40:00,58.19,58.25,58.13,58.24,50463.0,45.3549,45.4016,45.3081,45.3939,50463.0
2015-08-20 15:45:00,58.23,58.3,58.14,58.28,189481.0,45.3861,45.4406,45.3159,45.425,189481.0
2015-08-20 15:50:00,58.28,58.29,58.19,58.25,274254.0,45.425,45.4328,45.3549,45.4016,274254.0
2015-08-20 15:55:00,58.26,58.27,58.12,58.13,263581.0,45.4094,45.4172,45.3003,45.3081,263581.0
2015-08-21 09:30:00,57.63,57.97,57.63,57.65,221900.0,44.9184,45.1834,44.9184,44.934,221900.0
2015-08-21 09:35:00,57.65,58.0,57.65,57.9,27446.0,44.934,45.2068,44.934,45.1288,27446.0
2015-08-21 09:40:00,57.9,57.91,57.72,57.72,36001.0,45.1288,45.1366,44.9886,44.9886,36001.0
2015-08-21 09:45:00,57.72,57.75,57.62,57.71,39052.0,44.9886,45.0119,44.9106,44.9808,39052.0
2015-08-21 09:50:00,57.7,57.85,57.66,57.83,49551.0,44.973,45.0899,44.9418,45.0743,49551.0
2015-08-21 09:55:00,57.83,57.88,57.76,57.77,29750.0,45.0743,45.1133,45.0197,45.0275,29750.0
2015-08-21 10:00:00,57.78,57.92,57.75,57.89,45237.0,45.0353,45.1444,45.0119,45.1211,45237.0
2015-08-21 10:05:00,57.89,57.95,57.83,57.86,33660.0,45.1211,45.1678,45.0743,45.0977,33660.0
2015-08-21 10:10:00,57.85,57.86,57.73,57.77,35871.0,45.0899,45.0977,44.9963,45.0275,35871.0
2015-08-21 10:15:00,57.77,57.83,57.66,57.68,28313.0,45.0275,45.0743,44.9418,44.9574,28313.0
2015-08-21 10:20:00,57.69,57.81,57.66,57.69,36367.0,44.9652,45.0587,44.9418,44.9652,36367.0
2015-08-21 10:25:00,57.66,57.71,57.59,57.59,33796.0,44.9418,44.9808,44.8872,44.8872,33796.0
2015-08-21 10:30:00,57.58,57.71,57.57,57.59,92230.0,44.8794,44.9808,44.8716,44.8872,92230.0
2015-08-21 10:35:00,57.59,57.59,57.42,57.48,67307.0,44.8872,44.8872,44.7547,44.8015,67307.0
2015-08-21 10:40:00,57.49,57.58,57.48,57.54,40927.0,44.8093,44.8794,44.8015,44.8483,40927.0
2015-08-21 10:45:00,57.56,57.6,57.51,57.53,24274.0,44.8638,44.895,44.8249,44.8405,24274.0
2015-08-21 10:50:00,57.51,57.76,57.51,57.68,46476.0,44.8249,45.0197,44.8249,44.9574,46476.0
2015-08-21 10:55:00,57.69,57.7,57.55,57.65,31937.0,44.9652,44.973,44.856,44.934,31937.0
2015-08-21 11:00:00,57.65,57.66,57.5,57.51,31885.0,44.934,44.9418,44.8171,44.8249,31885.0
2015-08-21 11:05:00,57.51,57.54,57.45,57.5,34312.0,44.8249,44.8483,44.7781,44.8171,34312.0
2015-08-21 11:10:00,57.49,57.5,57.28,57.38,41725.0,44.8093,44.8171,44.6456,44.7235,41725.0
2015-08-21 11:15:00,57.38,57.46,57.36,57.45,31936.0,44.7235,44.7859,44.708,44.7781,31936.0
2015-08-21 11:20:00,57.45,57.47,57.32,57.34,37059.0,44.7781,44.7937,44.6768,44.6924,37059.0
2015-08-21 11:25:00,57.33,57.44,57.32,57.38,23147.0,44.6846,44.7703,44.6768,44.7235,23147.0
2015-08-21 11:30:00,57.37,57.45,57.3,57.33,30367.0,44.7158,44.7781,44.6612,44.6846,30367.0
2015-08-21 11:35:00,57.33,57.35,57.18,57.2,34033.0,44.6846,44.7002,44.5677,44.5832,34033.0
2015-08-21 11:40:00,57.2,57.36,57.19,57.35,21205.0,44.5832,44.708,44.5755,44.7002,21205.0
2015-08-21 11:45:00,57.34,57.39,57.33,57.39,15210.0,44.6924,44.7313,44.6846,44.7313,15210.0
2015-08-21 11:50:00,57.39,57.44,57.37,57.44,17681.0,44.7313,44.7703,44.7158,44.7703,17681.0
2015-08-21 11:55:00,57.45,57.58,57.44,57.54,17811.0,44.7781,44.8794,44.7703,44.8483,17811.0
2015-08-21 12:00:00,57.55,57.72,57.51,57.69,66215.0,44.856,44.9886,44.8249,44.9652,66215.0
2015-08-21 12:05:00,57.69,57.87,57.67,57.81,30652.0,44.9652,45.1055,44.9496,45.0587,30652.0
2015-08-21 12:10:00,57.81,57.91,57.76,57.77,25103.0,45.0587,45.1366,45.0197,45.0275,25103.0
2015-08-21 12:15:00,57.78,57.82,57.74,57.8,37716.0,45.0353,45.0665,45.0041,45.0509,37716.0
2015-08-21 12:20:00,57.79,57.8,57.66,57.67,37015.0,45.0431,45.0509,44.9418,44.9496,37015.0
2015-08-21 12:25:00,57.66,57.72,57.65,57.69,14451.0,44.9418,44.9886,44.934,44.9652,14451.0
2015-08-21 12:30:00,57.7,57.76,57.68,57.73,16625.0,44.973,45.0197,44.9574,44.9963,16625.0
2015-08-21 12:35:00,57.73,57.78,57.71,57.73,17568.0,44.9963,45.0353,44.9808,44.9963,17568.0
2015-08-21 12:40:00,57.74,57.75,57.65,57.71,44821.0,45.0041,45.0119,44.934,44.9808,44821.0
2015-08-21 12:45:00,57.71,57.72,57.63,57.71,28535.0,44.9808,44.9886,44.9184,44.9808,28535.0
2015-08-21 12:50:00,57.71,57.71,57.56,57.6,25707.0,44.9808,44.9808,44.8638,44.895,25707.0
2015-08-21 12:55:00,57.59,57.59,57.42,57.42,18063.0,44.8872,44.8872,44.7547,44.7547,18063.0
2015-08-21 13:00:00,57.41,57.5,57.3,57.38,47512.0,44.7469,44.8171,44.6612,44.7235,47512.0
2015-08-21 13:05:00,57.39,57.41,57.34,57.34,18104.0,44.7313,44.7469,44.6924,44.6924,18104.0
2015-08-21 13:10:00,57.33,57.4,57.3,57.38,24978.0,44.6846,44.7391,44.6612,44.7235,24978.0
2015-08-21 13:15:00,57.38,57.38,57.25,57.25,26659.0,44.7235,44.7235,44.6222,44.6222,26659.0
2015-08-21 13:20:00,57.26,57.44,57.26,57.43,21680.0,44.63,44.7703,44.63,44.7625,21680.0
2015-08-21 13:25:00,57.42,57.5,57.4,57.5,18043.0,44.7547,44.8171,44.7391,44.8171,18043.0
2015-08-21 13:30:00,57.5,57.5,57.37,57.38,22689.0,44.8171,44.8171,44.7158,44.7235,22689.0
2015-08-21 13:35:00,57.38,57.55,57.35,57.54,26847.0,44.7235,44.856,44.7002,44.8483,26847.0
2015-08-21 13:40:00,57.55,57.62,57.52,57.55,20392.0,44.856,44.9106,44.8327,44.856,20392.0
2015-08-21 13:45:00,57.56,57.57,57.47,57.52,20943.0,44.8638,44.8716,44.7937,44.8327,20943.0
2015-08-21 13:50:00,57.52,57.54,57.45,57.46,24211.0,44.8327,44.8483,44.7781,44.7859,24211.0
2015-08-21 13:55:00,57.48,57.61,57.48,57.61,11798.0,44.8015,44.9028,44.8015,44.9028,11798.0
2015-08-21 14:00:00,57.61,57.71,57.57,57.68,21896.0,44.9028,44.9808,44.8716,44.9574,21896.0
2015-08-21 14:05:00,57.67,57.7,57.58,57.68,41957.0,44.9496,44.973,44.8794,44.9574,41957.0
2015-08-21 14:10:00,57.68,57.69,57.63,57.67,16249.0,44.9574,44.9652,44.9184,44.9496,16249.0
2015-08-21 14:15:00,57.68,57.74,57.61,57.65,36879.0,44.9574,45.0041,44.9028,44.934,36879.0
2015-08-21 14:20:00,57.66,57.67,57.53,57.56,19518.0,44.9418,44.9496,44.8405,44.8638,19518.0
2015-08-21 14:25:00,57.54,57.57,57.5,57.52,16620.0,44.8483,44.8716,44.8171,44.8327,16620.0
2015-08-21 14:30:00,57.52,57.55,57.5,57.53,17050.0,44.8327,44.856,44.8171,44.8405,17050.0
2015-08-21 14:35:00,57.51,57.51,57.35,57.35,15504.0,44.8249,44.8249,44.7002,44.7002,15504.0
2015-08-21 14:40:00,57.35,57.38,57.29,57.3,38291.0,44.7002,44.7235,44.6534,44.6612,38291.0
2015-08-21 14:45:00,57.27,57.28,57.11,57.12,22819.0,44.6378,44.6456,44.5131,44.5209,22819.0
2015-08-21 14:50:00,57.12,57.18,57.09,57.15,41829.0,44.5209,44.5677,44.4975,44.5443,41829.0
2015-08-21 14:55:00,57.15,57.2,57.13,57.13,39295.0,44.5443,44.5832,44.5287,44.5287,39295.0
2015-08-21 15:00:00,57.14,57.17,57.1,57.15,37348.0,44.5365,44.5599,44.5053,44.5443,37348.0
2015-08-21 15:05:00,57.15,57.16,57.01,57.02,48954.0,44.5443,44.5521,44.4352,44.443,48954.0
2015-08-21 15:10:00,57.01,57.03,56.86,56.88,92939.0,44.4352,44.4507,44.3182,44.3338,92939.0
2015-08-21 15:15:00,56.88,57.0,56.77,56.97,105765.0,44.3338,44.4274,44.2481,44.404,105765.0
2015-08-21 15:20:00,56.97,57.0,56.91,57.0,91595.0,44.404,44.4274,44.3572,44.4274,91595.0
2015-08-21 15:25:00,57.0,57.0,56.88,56.92,56341.0,44.4274,44.4274,44.3338,44.365,56341.0
2015-08-21 15:30:00,56.92,56.95,56.76,56.78,73541.0,44.365,44.3884,44.2403,44.2559,73541.0
2015-08-21 15:35:00,56.78,56.83,56.69,56.83,69487.0,44.2559,44.2949,44.1857,44.2949,69487.0
2015-08-21 15:40:00,56.83,56.92,56.8,56.92,74344.0,44.2949,44.365,44.2715,44.365,74344.0
2015-08-21 15:45:00,56.91,57.05,56.77,57.01,179095.0,44.3572,44.4663,44.2481,44.4352,179095.0
2015-08-21 15:50:00,57.0,57.09,56.92,56.93,234001.0,44.4274,44.4975,44.365,44.3728,234001.0
2015-08-21 15:55:00,56.92,56.94,56.69,56.73,506439.0,44.365,44.3806,44.1857,44.2169,506439.0
2015-08-24 09:30:00,51.77,53.08,49.21,52.6,18851.0,40.351,41.372,38.3556,40.9979,18851.0
2015-08-24 09:35:00,51.68,54.65,51.59,53.89,327169.0,40.2808,42.5957,40.2107,42.0033,327169.0
2015-08-24 09:40:00,53.98,55.63,53.86,55.02,73942.0,42.0735,43.3595,41.98,42.8841,73942.0
2015-08-24 09:45:00,55.01,55.1,54.24,54.28,80235.0,42.8763,42.9465,42.2761,42.3073,80235.0
2015-08-24 09:50:00,54.28,54.51,53.72,54.28,60518.0,42.3073,42.4866,41.8708,42.3073,60518.0
2015-08-24 09:55:00,54.27,54.82,54.25,54.73,55640.0,42.2995,42.7282,42.2839,42.6581,55640.0
2015-08-24 10:00:00,54.73,55.72,54.53,55.72,90167.0,42.6581,43.4297,42.5022,43.4297,90167.0
2015-08-24 10:05:00,55.7,55.7,55.23,55.55,73726.0,43.4141,43.4141,43.0478,43.2972,73726.0
2015-08-24 10:10:00,55.56,55.83,55.4,55.5,99240.0,43.305,43.5154,43.1803,43.2582,99240.0
2015-08-24 10:15:00,55.5,56.02,55.44,55.75,81536.0,43.2582,43.6635,43.2115,43.4531,81536.0
2015-08-24 10:20:00,55.74,56.07,55.68,56.07,36816.0,43.4453,43.7025,43.3985,43.7025,36816.0
2015-08-24 10:25:00,56.03,56.03,55.33,55.33,76011.0,43.6713,43.6713,43.1257,43.1257,76011.0
2015-08-24 10:30:00,55.38,55.39,54.68,54.69,81131.0,43.1647,43.1725,42.6191,42.6269,81131.0
2015-08-24 10:35:00,54.73,55.49,54.73,55.31,58339.0,42.6581,43.2504,42.6581,43.1101,58339.0
2015-08-24 10:40:00,55.32,55.45,54.87,55.11,62823.0,43.1179,43.2193,42.7672,42.9542,62823.0
2015-08-24 10:45:00,55.11,55.33,55.06,55.22,37033.0,42.9542,43.1257,42.9153,43.04,37033.0
2015-08-24 10:50:00,55.24,55.32,55.02,55.1,120359.0,43.0556,43.1179,42.8841,42.9465,120359.0
2015-08-24 10:55:00,55.11,55.13,54.82,55.0,131513.0,42.9542,42.9698,42.7282,42.8685,131513.0
2015-08-24 11:00:00,55.0,55.01,54.79,54.85,76498.0,42.8685,42.8763,42.7048,42.7516,76498.0
2015-08-24 11:05:00,54.86,54.91,54.71,54.79,75854.0,42.7594,42.7984,42.6425,42.7048,75854.0
2015-08-24 11:10:00,54.79,54.83,54.64,54.8,61004.0,42.7048,42.736,42.5879,42.7126,61004.0
2015-08-24 11:15:00,54.82,54.84,54.64,54.73,37533.0,42.7282,42.7438,42.5879,42.6581,37533.0
2015-08-24 11:20:00,54.7,54.72,54.45,54.51,63743.0,42.6347,42.6503,42.4398,42.4866,63743.0
2015-08-24 11:25:00,54.47,54.62,54.45,54.5,37932.0,42.4554,42.5723,42.4398,42.4788,37932.0
2015-08-24 11:30:00,54.47,54.54,54.39,54.54,37850.0,42.4554,42.51,42.3931,42.51,37850.0
2015-08-24 11:35:00,54.54,54.74,54.48,54.65,38840.0,42.51,42.6659,42.4632,42.5957,38840.0
2015-08-24 11:40:00,54.66,54.79,54.54,54.79,38755.0,42.6035,42.7048,42.51,42.7048,38755.0
2015-08-24 11:45:00,54.77,54.9,54.73,54.88,24461.0,42.6892,42.7906,42.6581,42.775,24461.0
2015-08-24 11:50:00,54.89,55.49,54.87,55.44,64987.0,42.7828,43.2504,42.7672,43.2115,64987.0
2015-08-24 11:55:00,55.45,55.51,55.38,55.39,107494.0,43.2193,43.266,43.1647,43.1725,107494.0
2015-08-24 12:00:00,55.38,55.43,55.1,55.16,57169.0,43.1647,43.2037,42.9465,42.9932,57169.0
2015-08-24 12:05:00,55.16,55.43,55.05,55.43,54220.0,42.9932,43.2037,42.9075,43.2037,54220.0
2015-08-24 12:10:00,55.41,55.46,55.17,55.25,60945.0,43.1881,43.227,43.001,43.0634,60945.0
2015-08-24 12:15:00,55.23,55.46,55.21,55.45,50683.0,43.0478,43.227,43.0322,43.2193,50683.0
2015-08-24 12:20:00,55.48,55.6,55.41,55.59,22272.0,43.2426,43.3362,43.1881,43.3284,22272.0
2015-08-24 12:25:00,55.6,55.74,55.57,55.67,23281.0,43.3362,43.4453,43.3128,43.3907,23281.0
2015-08-24 12:30:00,55.65,55.78,55.45,55.78,40083.0,43.3751,43.4765,43.2193,43.4765,40083.0
2015-08-24 12:35:00,55.78,55.93,55.76,55.79,31528.0,43.4765,43.5934,43.4609,43.4843,31528.0
2015-08-24 12:40:00,55.79,55.9,55.74,55.8,23826.0,43.4843,43.57,43.4453,43.4921,23826.0
2015-08-24 12:45:00,55.82,55.83,55.5,55.58,69452.0,43.5076,43.5154,43.2582,43.3206,69452.0
2015-08-24 12:50:00,55.59,55.86,55.56,55.84,36057.0,43.3284,43.5388,43.305,43.5232,36057.0
2015-08-24 12:55:00,55.84,55.99,55.75,55.83,60507.0,43.5232,43.6401,43.4531,43.5154,60507.0
2015-08-24 13:00:00,55.85,55.98,55.85,55.87,31686.0,43.531,43.6323,43.531,43.5466,31686.0
2015-08-24 13:05:00,55.87,56.03,55.85,55.98,37506.0,43.5466,43.6713,43.531,43.6323,37506.0
2015-08-24 13:10:00,55.97,56.01,55.81,55.92,32671.0,43.6246,43.6557,43.4998,43.5856,32671.0
2015-08-24 13:15:00,55.9,55.9,55.76,55.86,50103.0,43.57,43.57,43.4609,43.5388,50103.0
2015-08-24 13:20:00,55.85,55.87,55.52,55.61,32003.0,43.531,43.5466,43.2738,43.344,32003.0
2015-08-24 13:25:00,55.6,55.67,55.44,55.61,45096.0,43.3362,43.3907,43.2115,43.344,45096.0
2015-08-24 13:30:00,55.6,55.61,55.41,55.41,33441.0,43.3362,43.344,43.1881,43.1881,33441.0
2015-08-24 13:35:00,55.39,55.41,55.13,55.17,40854.0,43.1725,43.1881,42.9698,43.001,40854.0
2015-08-24 13:40:00,55.17,55.26,55.12,55.15,22551.0,43.001,43.0712,42.962,42.9854,22551.0
2015-08-24 13:45:00,55.15,55.33,55.1,55.27,29511.0,42.9854,43.1257,42.9465,43.079,29511.0
2015-08-24 13:50:00,55.25,55.26,55.06,55.06,28021.0,43.0634,43.0712,42.9153,42.9153,28021.0
2015-08-24 13:55:00,55.08,55.08,54.84,54.9,64770.0,42.9309,42.9309,42.7438,42.7906,64770.0
2015-08-24 14:00:00,54.91,55.02,54.84,55.01,68878.0,42.7984,42.8841,42.7438,42.8763,68878.0
2015-08-24 14:05:00,55.03,55.03,54.87,54.9,46888.0,42.8919,42.8919,42.7672,42.7906,46888.0
2015-08-24 14:10:00,54.9,54.95,54.68,54.71,68473.0,42.7906,42.8295,42.6191,42.6425,68473.0
2015-08-24 14:15:00,54.7,54.95,54.62,54.92,49778.0,42.6347,42.8295,42.5723,42.8062,49778.0
2015-08-24 14:20:00,54.96,55.04,54.82,54.89,38143.0,42.8373,42.8997,42.7282,42.7828,38143.0
2015-08-24 14:25:00,54.88,54.88,54.73,54.78,37288.0,42.775,42.775,42.6581,42.697,37288.0
2015-08-24 14:30:00,54.77,54.96,54.71,54.86,45174.0,42.6892,42.8373,42.6425,42.7594,45174.0
2015-08-24 14:35:00,54.88,55.05,54.88,55.0,38157.0,42.775,42.9075,42.775,42.8685,38157.0
2015-08-24 14:40:00,54.99,54.99,54.74,54.81,60382.0,42.8607,42.8607,42.6659,42.7204,60382.0
2015-08-24 14:45:00,54.77,54.79,54.5,54.56,42477.0,42.6892,42.7048,42.4788,42.5256,42477.0
2015-08-24 14:50:00,54.58,54.6,54.2,54.2,62448.0,42.5411,42.5567,42.245,42.245,62448.0
2015-08-24 14:55:00,54.22,54.33,54.0,54.1,74093.0,42.2606,42.3463,42.0891,42.167,74093.0
2015-08-24 15:00:00,54.07,54.16,53.81,54.09,89611.0,42.1436,42.2138,41.941,42.1592,89611.0
2015-08-24 15:05:00,54.13,54.43,54.07,54.41,70306.0,42.1904,42.4242,42.1436,42.4086,70306.0
2015-08-24 15:10:00,54.41,54.41,54.11,54.28,88445.0,42.4086,42.4086,42.1748,42.3073,88445.0
2015-08-24 15:15:00,54.25,54.25,54.05,54.1,75577.0,42.2839,42.2839,42.1281,42.167,75577.0
2015-08-24 15:20:00,54.1,54.19,53.84,54.02,122135.0,42.167,42.2372,41.9644,42.1047,122135.0
2015-08-24 15:25:00,54.05,54.2,53.9,53.99,115061.0,42.1281,42.245,42.0111,42.0813,115061.0
2015-08-24 15:30:00,53.98,54.14,53.84,54.14,87512.0,42.0735,42.1982,41.9644,42.1982,87512.0
2015-08-24 15:35:00,54.13,54.85,54.09,54.8,104737.0,42.1904,42.7516,42.1592,42.7126,104737.0
2015-08-24 15:40:00,54.79,55.08,54.54,55.08,103867.0,42.7048,42.9309,42.51,42.9309,103867.0
2015-08-24 15:45:00,55.09,55.3,54.74,54.77,117837.0,42.9387,43.1023,42.6659,42.6892,117837.0
2015-08-24 15:50:00,54.78,55.07,54.68,55.04,111597.0,42.697,42.9231,42.6191,42.8997,111597.0
2015-08-24 15:55:00,55.03,55.07,54.26,54.32,159238.0,42.8919,42.9231,42.2917,42.3385,159238.0
2015-08-25 09:30:00,56.39,56.39,55.33,55.33,7802.0,43.9519,43.9519,43.1257,43.1257,7802.0
2015-08-25 09:35:00,55.52,55.66,54.65,55.08,143685.0,43.2738,43.3829,42.5957,42.9309,143685.0
2015-08-25 09:40:00,55.13,55.25,54.59,54.6,89132.0,42.9698,43.0634,42.5489,42.5567,89132.0
2015-08-25 09:45:00,54.61,54.9,54.6,54.6,39405.0,42.5645,42.7906,42.5567,42.5567,39405.0
2015-08-25 09:50:00,54.61,54.81,54.54,54.54,69584.0,42.5645,42.7204,42.51,42.51,69584.0
2015-08-25 09:55:00,54.52,54.75,54.5,54.6,48770.0,42.4944,42.6737,42.4788,42.5567,48770.0
2015-08-25 10:00:00,54.54,54.72,54.47,54.67,54196.0,42.51,42.6503,42.4554,42.6113,54196.0
2015-08-25 10:05:00,54.65,54.71,54.45,54.69,46302.0,42.5957,42.6425,42.4398,42.6269,46302.0
2015-08-25 10:10:00,54.66,54.92,54.55,54.8,70181.0,42.6035,42.8062,42.5178,42.7126,70181.0
2015-08-25 10:15:00,54.81,54.91,54.6,54.6,57730.0,42.7204,42.7984,42.5567,42.5567,57730.0
2015-08-25 10:20:00,54.64,54.76,54.5,54.55,70956.0,42.5879,42.6814,42.4788,42.5178,70956.0
2015-08-25 10:25:00,54.54,54.64,54.47,54.52,29516.0,42.51,42.5879,42.4554,42.4944,29516.0
2015-08-25 10:30:00,54.52,54.59,54.41,54.46,37142.0,42.4944,42.5489,42.4086,42.4476,37142.0
2015-08-25 10:35:00,54.46,54.56,54.39,54.52,33986.0,42.4476,42.5256,42.3931,42.4944,33986.0
2015-08-25 10:40:00,54.51,54.75,54.51,54.66,42983.0,42.4866,42.6737,42.4866,42.6035,42983.0
2015-08-25 10:45:00,54.68,54.74,54.53,54.67,28370.0,42.6191,42.6659,42.5022,42.6113,28370.0
2015-08-25 10:50:00,54.67,54.87,54.66,54.81,47333.0,42.6113,42.7672,42.6035,42.7204,47333.0
2015-08-25 10:55:00,54.81,54.81,54.65,54.73,18184.0,42.7204,42.7204,42.5957,42.6581,18184.0
2015-08-25 11:00:00,54.73,54.9,54.73,54.87,27459.0,42.6581,42.7906,42.6581,42.7672,27459.0
2015-08-25 11:05:00,54.9,54.95,54.78,54.92,26803.0,42.7906,42.8295,42.697,42.8062,26803.0
2015-08-25 11:10:00,54.92,55.09,54.92,55.05,22218.0,42.8062,42.9387,42.8062,42.9075,22218.0
2015-08-25 11:15:00,55.08,55.16,55.06,55.09,20651.0,42.9309,42.9932,42.9153,42.9387,20651.0
2015-08-25 11:20:00,55.1,55.27,55.1,55.14,29685.0,42.9465,43.079,42.9465,42.9776,29685.0
2015-08-25 11:25:00,55.13,55.14,55.07,55.09,32882.0,42.9698,42.9776,42.9231,42.9387,32882.0
2015-08-25 11:30:00,55.07,55.1,54.9,55.03,39542.0,42.9231,42.9465,42.7906,42.8919,39542.0
2015-08-25 11:35:00,55.03,55.09,54.95,54.98,39204.0,42.8919,42.9387,42.8295,42.8529,39204.0
2015-08-25 11:40:00,54.96,55.0,54.86,54.92,16265.0,42.8373,42.8685,42.7594,42.8062,16265.0
2015-08-25 11:45:00,54.93,55.01,54.9,54.98,23862.0,42.8139,42.8763,42.7906,42.8529,23862.0
2015-08-25 11:50:00,54.97,55.0,54.87,54.87,29434.0,42.8451,42.8685,42.7672,42.7672,29434.0
2015-08-25 11:55:00,54.88,54.89,54.81,54.83,15964.0,42.775,42.7828,42.7204,42.736,15964.0
2015-08-25 12:00:00,54.85,54.92,54.82,54.89,30957.0,42.7516,42.8062,42.7282,42.7828,30957.0
2015-08-25 12:05:00,54.88,54.95,54.88,54.95,25172.0,42.775,42.8295,42.775,42.8295,25172.0
2015-08-25 12:10:00,54.95,55.0,54.93,54.98,22765.0,42.8295,42.8685,42.8139,42.8529,22765.0
2015-08-25 12:15:00,55.0,55.01,54.83,54.88,23071.0,42.8685,42.8763,42.736,42.775,23071.0
2015-08-25 12:20:00,54.88,55.01,54.88,54.93,20207.0,42.775,42.8763,42.775,42.8139,20207.0
2015-08-25 12:25:00,54.93,54.95,54.87,54.93,15322.0,42.8139,42.8295,42.7672,42.8139,15322.0
2015-08-25 12:30:00,54.92,54.99,54.91,54.99,18990.0,42.8062,42.8607,42.7984,42.8607,18990.0
2015-08-25 12:35:00,54.97,54.97,54.79,54.83,20964.0,42.8451,42.8451,42.7048,42.736,20964.0
2015-08-25 12:40:00,54.83,54.91,54.83,54.84,15894.0,42.736,42.7984,42.736,42.7438,15894.0
2015-08-25 12:45:00,54.84,54.85,54.73,54.77,25044.0,42.7438,42.7516,42.6581,42.6892,25044.0
2015-08-25 12:50:00,54.78,54.88,54.76,54.76,11723.0,42.697,42.775,42.6814,42.6814,11723.0
2015-08-25 12:55:00,54.75,54.8,54.64,54.68,20068.0,42.6737,42.7126,42.5879,42.6191,20068.0
2015-08-25 13:00:00,54.68,54.71,54.56,54.66,21873.0,42.6191,42.6425,42.5256,42.6035,21873.0
2015-08-25 13:05:00,54.66,54.73,54.62,54.62,28182.0,42.6035,42.6581,42.5723,42.5723,28182.0
2015-08-25 13:10:00,54.62,54.62,54.53,54.56,18544.0,42.5723,42.5723,42.5022,42.5256,18544.0
2015-08-25 13:15:00,54.55,54.59,54.46,54.48,24953.0,42.5178,42.5489,42.4476,42.4632,24953.0
2015-08-25 13:20:00,54.47,54.58,54.47,54.55,23271.0,42.4554,42.5411,42.4554,42.5178,23271.0
2015-08-25 13:25:00,54.54,54.55,54.2,54.23,44561.0,42.51,42.5178,42.245,42.2684,44561.0
2015-08-25 13:30:00,54.21,54.33,54.18,54.26,32266.0,42.2528,42.3463,42.2294,42.2917,32266.0
2015-08-25 13:35:00,54.27,54.35,54.27,54.29,30239.0,42.2995,42.3619,42.2995,42.3151,30239.0
2015-08-25 13:40:00,54.27,54.29,54.08,54.11,34537.0,42.2995,42.3151,42.1514,42.1748,34537.0
2015-08-25 13:45:00,54.11,54.22,54.1,54.18,28077.0,42.1748,42.2606,42.167,42.2294,28077.0
2015-08-25 13:50:00,54.17,54.32,54.13,54.28,27069.0,42.2216,42.3385,42.1904,42.3073,27069.0
2015-08-25 13:55:00,54.29,54.39,54.28,54.28,15970.0,42.3151,42.3931,42.3073,42.3073,15970.0
2015-08-25 14:00:00,54.27,54.38,54.21,54.21,31734.0,42.2995,42.3853,42.2528,42.2528,31734.0
2015-08-25 14:05:00,54.22,54.25,54.1,54.14,41639.0,42.2606,42.2839,42.167,42.1982,41639.0
2015-08-25 14:10:00,54.13,54.22,54.1,54.15,26032.0,42.1904,42.2606,42.167,42.206,26032.0
2015-08-25 14:15:00,54.16,54.28,54.11,54.25,36786.0,42.2138,42.3073,42.1748,42.2839,36786.0
2015-08-25 14:20:00,54.26,54.34,54.22,54.24,18785.0,42.2917,42.3541,42.2606,42.2761,18785.0
2015-08-25 14:25:00,54.24,54.3,54.17,54.24,41803.0,42.2761,42.3229,42.2216,42.2761,41803.0
2015-08-25 14:30:00,54.24,54.3,54.2,54.24,48215.0,42.2761,42.3229,42.245,42.2761,48215.0
2015-08-25 14:35:00,54.25,54.25,54.07,54.13,54824.0,42.2839,42.2839,42.1436,42.1904,54824.0
2015-08-25 14:40:00,54.13,54.2,54.12,54.14,45501.0,42.1904,42.245,42.1826,42.1982,45501.0
2015-08-25 14:45:00,54.14,54.33,54.14,54.33,78239.0,42.1982,42.3463,42.1982,42.3463,78239.0
2015-08-25 14:50:00,54.34,54.44,54.3,54.33,60347.0,42.3541,42.432,42.3229,42.3463,60347.0
2015-08-25 14:55:00,54.34,54.39,54.3,54.33,33942.0,42.3541,42.3931,42.3229,42.3463,33942.0
2015-08-25 15:00:00,54.33,54.39,54.24,54.24,41735.0,42.3463,42.3931,42.2761,42.2761,41735.0
2015-08-25 15:05:00,54.24,54.26,54.12,54.19,51179.0,42.2761,42.2917,42.1826,42.2372,51179.0
2015-08-25 15:10:00,54.18,54.22,54.11,54.12,37246.0,42.2294,42.2606,42.1748,42.1826,37246.0
2015-08-25 15:15:00,54.12,54.13,53.88,53.9,88790.0,42.1826,42.1904,41.9956,42.0111,88790.0
2015-08-25 15:20:00,53.88,53.9,53.66,53.67,121446.0,41.9956,42.0111,41.8241,41.8319,121446.0
2015-08-25 15:25:00,53.65,53.74,53.57,53.62,112398.0,41.8163,41.8864,41.7539,41.7929,112398.0
2015-08-25 15:30:00,53.62,53.72,53.43,53.57,123427.0,41.7929,41.8708,41.6448,41.7539,123427.0
2015-08-25 15:35:00,53.57,53.66,53.31,53.33,130421.0,41.7539,41.8241,41.5513,41.5669,130421.0
2015-08-25 15:40:00,53.34,53.5,53.24,53.33,139102.0,41.5747,41.6994,41.4967,41.5669,139102.0
2015-08-25 15:45:00,53.33,53.33,52.97,53.05,176616.0,41.5669,41.5669,41.2863,41.3486,176616.0
2015-08-25 15:50:00,53.04,53.41,52.96,53.38,151932.0,41.3408,41.6292,41.2785,41.6058,151932.0
2015-08-25 15:55:00,53.37,53.37,52.67,52.73,262463.0,41.598,41.598,41.0524,41.0992,262463.0
2015-08-26 09:30:00,54.01,54.36,53.92,54.24,89701.0,42.0969,42.3697,42.0267,42.2761,89701.0
2015-08-26 09:35:00,54.26,54.3,53.77,53.83,45412.0,42.2917,42.3229,41.9098,41.9566,45412.0
2015-08-26 09:40:00,53.83,53.89,53.64,53.73,92719.0,41.9566,42.0033,41.8085,41.8786,92719.0
2015-08-26 09:45:00,53.75,54.11,53.7,54.1,54799.0,41.8942,42.1748,41.8553,42.167,54799.0
2015-08-26 09:50:00,54.1,54.12,53.76,53.89,51669.0,42.167,42.1826,41.902,42.0033,51669.0
2015-08-26 09:55:00,53.87,54.18,53.87,54.11,32466.0,41.9878,42.2294,41.9878,42.1748,32466.0
2015-08-26 10:00:00,54.14,54.23,54.05,54.2,33120.0,42.1982,42.2684,42.1281,42.245,33120.0
2015-08-26 10:05:00,54.18,54.34,54.17,54.26,37176.0,42.2294,42.3541,42.2216,42.2917,37176.0
2015-08-26 10:10:00,54.26,54.31,54.16,54.27,56376.0,42.2917,42.3307,42.2138,42.2995,56376.0
2015-08-26 10:15:00,54.26,54.26,53.66,53.66,83860.0,42.2917,42.2917,41.8241,41.8241,83860.0
2015-08-26 10:20:00,53.7,53.98,53.64,53.92,43395.0,41.8553,42.0735,41.8085,42.0267,43395.0
2015-08-26 10:25:00,53.92,54.09,53.92,54.04,38488.0,42.0267,42.1592,42.0267,42.1203,38488.0
2015-08-26 10:30:00,54.05,54.24,53.9,54.19,52023.0,42.1281,42.2761,42.0111,42.2372,52023.0
2015-08-26 10:35:00,54.17,54.17,53.86,54.0,24541.0,42.2216,42.2216,41.98,42.0891,24541.0
2015-08-26 10:40:00,53.96,53.98,53.82,53.88,39199.0,42.0579,42.0735,41.9488,41.9956,39199.0
2015-08-26 10:45:00,53.88,53.89,53.65,53.77,36310.0,41.9956,42.0033,41.8163,41.9098,36310.0
2015-08-26 10:50:00,53.81,53.97,53.73,53.97,65112.0,41.941,42.0657,41.8786,42.0657,65112.0
2015-08-26 10:55:00,53.95,53.95,53.73,53.75,37126.0,42.0501,42.0501,41.8786,41.8942,37126.0
2015-08-26 11:00:00,53.75,53.85,53.65,53.83,56264.0,41.8942,41.9722,41.8163,41.9566,56264.0
2015-08-26 11:05:00,53.83,53.9,53.75,53.75,32114.0,41.9566,42.0111,41.8942,41.8942,32114.0
2015-08-26 11:10:00,53.76,53.8,53.64,53.69,25911.0,41.902,41.9332,41.8085,41.8475,25911.0
2015-08-26 11:15:00,53.69,53.83,53.67,53.78,49808.0,41.8475,41.9566,41.8319,41.9176,49808.0
2015-08-26 11:20:00,53.81,53.88,53.76,53.76,39436.0,41.941,41.9956,41.902,41.902,39436.0
2015-08-26 11:25:00,53.78,53.91,53.77,53.83,40979.0,41.9176,42.0189,41.9098,41.9566,40979.0
2015-08-26 11:30:00,53.83,53.91,53.62,53.63,49695.0,41.9566,42.0189,41.7929,41.8007,49695.0
2015-08-26 11:35:00,53.61,53.61,53.42,53.42,16790.0,41.7851,41.7851,41.637,41.637,16790.0
2015-08-26 11:40:00,53.44,53.62,53.41,53.58,28647.0,41.6526,41.7929,41.6292,41.7617,28647.0
2015-08-26 11:45:00,53.56,53.58,53.4,53.56,18724.0,41.7461,41.7617,41.6214,41.7461,18724.0
2015-08-26 11:50:00,53.58,53.64,53.48,53.55,25097.0,41.7617,41.8085,41.6838,41.7383,25097.0
2015-08-26 11:55:00,53.56,53.62,53.45,53.51,18785.0,41.7461,41.7929,41.6604,41.7072,18785.0
2015-08-26 12:00:00,53.5,53.55,53.43,53.47,31031.0,41.6994,41.7383,41.6448,41.676,31031.0
2015-08-26 12:05:00,53.47,53.59,53.43,53.5,42915.0,41.676,41.7695,41.6448,41.6994,42915.0
2015-08-26 12:10:00,53.5,53.55,53.4,53.42,26087.0,41.6994,41.7383,41.6214,41.637,26087.0
2015-08-26 12:15:00,53.43,53.57,53.39,53.53,25084.0,41.6448,41.7539,41.6136,41.7228,25084.0
2015-08-26 12:20:00,53.54,53.54,53.36,53.43,20492.0,41.7305,41.7305,41.5902,41.6448,20492.0
2015-08-26 12:25:00,53.42,53.49,53.31,53.34,22435.0,41.637,41.6916,41.5513,41.5747,22435.0
2015-08-26 12:30:00,53.33,53.33,53.16,53.16,68127.0,41.5669,41.5669,41.4344,41.4344,68127.0
2015-08-26 12:35:00,53.17,53.26,53.17,53.2,23911.0,41.4422,41.5123,41.4422,41.4655,23911.0
2015-08-26 12:40:00,53.18,53.22,53.14,53.2,17527.0,41.45,41.4811,41.4188,41.4655,17527.0
2015-08-26 12:45:00,53.21,53.3,53.18,53.3,33815.0,41.4733,41.5435,41.45,41.5435,33815.0
2015-08-26 12:50:00,53.28,53.33,53.23,53.3,27863.0,41.5279,41.5669,41.4889,41.5435,27863.0
2015-08-26 12:55:00,53.32,53.51,53.31,53.51,30370.0,41.5591,41.7072,41.5513,41.7072,30370.0
2015-08-26 13:00:00,53.5,53.6,53.42,53.46,45876.0,41.6994,41.7773,41.637,41.6682,45876.0
2015-08-26 13:05:00,53.47,53.54,53.36,53.39,68525.0,41.676,41.7305,41.5902,41.6136,68525.0
2015-08-26 13:10:00,53.4,53.52,53.38,53.44,43513.0,41.6214,41.715,41.6058,41.6526,43513.0
2015-08-26 13:15:00,53.42,53.48,53.4,53.43,30943.0,41.637,41.6838,41.6214,41.6448,30943.0
2015-08-26 13:20:00,53.43,53.61,53.42,53.59,29666.0,41.6448,41.7851,41.637,41.7695,29666.0
2015-08-26 13:25:00,53.6,53.66,53.55,53.65,22958.0,41.7773,41.8241,41.7383,41.8163,22958.0
2015-08-26 13:30:00,53.65,53.66,53.55,53.62,20817.0,41.8163,41.8241,41.7383,41.7929,20817.0
2015-08-26 13:35:00,53.65,53.84,53.64,53.83,74373.0,41.8163,41.9644,41.8085,41.9566,74373.0
2015-08-26 13:40:00,53.8,53.84,53.7,53.7,19920.0,41.9332,41.9644,41.8553,41.8553,19920.0
2015-08-26 13:45:00,53.71,53.78,53.63,53.67,40376.0,41.863,41.9176,41.8007,41.8319,40376.0
2015-08-26 13:50:00,53.67,53.77,53.66,53.74,21276.0,41.8319,41.9098,41.8241,41.8864,21276.0
2015-08-26 13:55:00,53.74,53.83,53.7,53.8,43790.0,41.8864,41.9566,41.8553,41.9332,43790.0
2015-08-26 14:00:00,53.81,53.83,53.69,53.75,22863.0,41.941,41.9566,41.8475,41.8942,22863.0
2015-08-26 14:05:00,53.73,53.83,53.72,53.82,21849.0,41.8786,41.9566,41.8708,41.9488,21849.0
2015-08-26 14:10:00,53.83,53.86,53.66,53.71,32095.0,41.9566,41.98,41.8241,41.863,32095.0
2015-08-26 14:15:00,53.71,53.74,53.5,53.57,26728.0,41.863,41.8864,41.6994,41.7539,26728.0
2015-08-26 14:20:00,53.56,53.68,53.53,53.62,33998.0,41.7461,41.8397,41.7228,41.7929,33998.0
2015-08-26 14:25:00,53.6,53.75,53.6,53.73,38546.0,41.7773,41.8942,41.7773,41.8786,38546.0
2015-08-26 14:30:00,53.73,53.78,53.64,53.74,36807.0,41.8786,41.9176,41.8085,41.8864,36807.0
2015-08-26 14:35:00,53.76,53.84,53.73,53.83,32311.0,41.902,41.9644,41.8786,41.9566,32311.0
2015-08-26 14:40:00,53.83,53.99,53.83,53.94,33367.0,41.9566,42.0813,41.9566,42.0423,33367.0
2015-08-26 14:45:00,53.94,54.05,53.82,53.88,79328.0,42.0423,42.1281,41.9488,41.9956,79328.0
2015-08-26 14:50:00,53.87,53.99,53.86,53.91,29469.0,41.9878,42.0813,41.98,42.0189,29469.0
2015-08-26 14:55:00,53.91,53.97,53.8,53.97,47682.0,42.0189,42.0657,41.9332,42.0657,47682.0
2015-08-26 15:00:00,53.97,53.97,53.82,53.85,48169.0,42.0657,42.0657,41.9488,41.9722,48169.0
2015-08-26 15:05:00,53.84,54.06,53.84,54.03,93162.0,41.9644,42.1358,41.9644,42.1125,93162.0
2015-08-26 15:10:00,54.05,54.34,54.05,54.26,87819.0,42.1281,42.3541,42.1281,42.2917,87819.0
2015-08-26 15:15:00,54.28,54.38,54.14,54.35,67269.0,42.3073,42.3853,42.1982,42.3619,67269.0
2015-08-26 15:20:00,54.37,54.47,54.23,54.32,83762.0,42.3775,42.4554,42.2684,42.3385,83762.0
2015-08-26 15:25:00,54.32,54.35,54.17,54.24,72159.0,42.3385,42.3619,42.2216,42.2761,72159.0
2015-08-26 15:30:00,54.25,54.54,54.24,54.52,122982.0,42.2839,42.51,42.2761,42.4944,122982.0
2015-08-26 15:35:00,54.53,54.53,54.36,54.37,139169.0,42.5022,42.5022,42.3697,42.3775,139169.0
2015-08-26 15:40:00,54.38,54.78,54.34,54.68,148503.0,42.3853,42.697,42.3541,42.6191,148503.0
2015-08-26 15:45:00,54.66,54.72,54.41,54.43,150887.0,42.6035,42.6503,42.4086,42.4242,150887.0
2015-08-26 15:50:00,54.42,54.62,54.42,54.57,174004.0,42.4164,42.5723,42.4164,42.5334,174004.0
2015-08-26 15:55:00,54.57,54.6,54.34,54.58,198264.0,42.5334,42.5567,42.3541,42.5411,198264.0
2015-08-27 09:30:00,55.25,55.37,55.01,55.11,84912.0,43.0634,43.1569,42.8763,42.9542,84912.0
2015-08-27 09:35:00,55.1,55.37,55.04,55.28,78848.0,42.9465,43.1569,42.8997,43.0867,78848.0
2015-08-27 09:40:00,55.28,55.37,55.24,55.34,38899.0,43.0867,43.1569,43.0556,43.1335,38899.0
2015-08-27 09:45:00,55.34,55.41,55.17,55.23,52863.0,43.1335,43.1881,43.001,43.0478,52863.0
2015-08-27 09:50:00,55.25,55.47,55.19,55.32,80286.0,43.0634,43.2348,43.0166,43.1179,80286.0
2015-08-27 09:55:00,55.33,55.4,55.23,55.36,37741.0,43.1257,43.1803,43.0478,43.1491,37741.0
2015-08-27 10:00:00,55.33,55.38,55.21,55.23,50076.0,43.1257,43.1647,43.0322,43.0478,50076.0
2015-08-27 10:05:00,55.24,55.44,55.18,55.44,32195.0,43.0556,43.2115,43.0088,43.2115,32195.0
2015-08-27 10:10:00,55.44,55.5,55.38,55.46,30379.0,43.2115,43.2582,43.1647,43.227,30379.0
2015-08-27 10:15:00,55.45,55.55,55.34,55.45,21805.0,43.2193,43.2972,43.1335,43.2193,21805.0
2015-08-27 10:20:00,55.45,55.5,55.36,55.5,26489.0,43.2193,43.2582,43.1491,43.2582,26489.0
2015-08-27 10:25:00,55.51,55.52,55.42,55.46,26558.0,43.266,43.2738,43.1959,43.227,26558.0
2015-08-27 10:30:00,55.46,55.49,55.37,55.47,45157.0,43.227,43.2504,43.1569,43.2348,45157.0
2015-08-27 10:35:00,55.48,55.68,55.47,55.66,42944.0,43.2426,43.3985,43.2348,43.3829,42944.0
2015-08-27 10:40:00,55.66,55.73,55.64,55.68,27173.0,43.3829,43.4375,43.3673,43.3985,27173.0
2015-08-27 10:45:00,55.69,55.86,55.64,55.82,40693.0,43.4063,43.5388,43.3673,43.5076,40693.0
2015-08-27 10:50:00,55.82,55.88,55.76,55.88,32894.0,43.5076,43.5544,43.4609,43.5544,32894.0
2015-08-27 10:55:00,55.88,55.94,55.85,55.94,18804.0,43.5544,43.6012,43.531,43.6012,18804.0
2015-08-27 11:00:00,55.92,55.97,55.86,55.92,34707.0,43.5856,43.6246,43.5388,43.5856,34707.0
2015-08-27 11:05:00,55.94,56.1,55.93,56.01,36238.0,43.6012,43.7259,43.5934,43.6557,36238.0
2015-08-27 11:10:00,56.02,56.05,55.93,55.94,35739.0,43.6635,43.6869,43.5934,43.6012,35739.0
2015-08-27 11:15:00,55.94,55.97,55.86,55.89,52806.0,43.6012,43.6246,43.5388,43.5622,52806.0
2015-08-27 11:20:00,55.89,55.97,55.87,55.94,32142.0,43.5622,43.6246,43.5466,43.6012,32142.0
2015-08-27 11:25:00,55.94,55.99,55.86,55.91,29058.0,43.6012,43.6401,43.5388,43.5778,29058.0
2015-08-27 11:30:00,55.91,55.96,55.86,55.9,47616.0,43.5778,43.6168,43.5388,43.57,47616.0
2015-08-27 11:35:00,55.91,55.92,55.81,55.82,36096.0,43.5778,43.5856,43.4998,43.5076,36096.0
2015-08-27 11:40:00,55.83,55.96,55.83,55.95,30377.0,43.5154,43.6168,43.5154,43.609,30377.0
2015-08-27 11:45:00,55.95,56.13,55.95,56.12,37565.0,43.609,43.7493,43.609,43.7415,37565.0
2015-08-27 11:50:00,56.12,56.17,56.06,56.16,40909.0,43.7415,43.7804,43.6947,43.7726,40909.0
2015-08-27 11:55:00,56.17,56.27,56.17,56.26,42567.0,43.7804,43.8584,43.7804,43.8506,42567.0
2015-08-27 12:00:00,56.26,56.42,56.22,56.42,40244.0,43.8506,43.9753,43.8194,43.9753,40244.0
2015-08-27 12:05:00,56.43,56.59,56.4,56.46,61366.0,43.9831,44.1078,43.9597,44.0065,61366.0
2015-08-27 12:10:00,56.47,56.49,56.32,56.42,31873.0,44.0143,44.0299,43.8974,43.9753,31873.0
2015-08-27 12:15:00,56.4,56.45,56.35,56.43,19216.0,43.9597,43.9987,43.9207,43.9831,19216.0
2015-08-27 12:20:00,56.43,56.48,56.38,56.38,34457.0,43.9831,44.0221,43.9441,43.9441,34457.0
2015-08-27 12:25:00,56.38,56.42,56.32,56.37,41351.0,43.9441,43.9753,43.8974,43.9363,41351.0
2015-08-27 12:30:00,56.37,56.42,56.32,56.36,24027.0,43.9363,43.9753,43.8974,43.9285,24027.0
2015-08-27 12:35:00,56.35,56.46,56.32,56.44,19438.0,43.9207,44.0065,43.8974,43.9909,19438.0
2015-08-27 12:40:00,56.43,56.43,56.3,56.3,18773.0,43.9831,43.9831,43.8818,43.8818,18773.0
2015-08-27 12:45:00,56.3,56.41,56.26,56.4,20398.0,43.8818,43.9675,43.8506,43.9597,20398.0
2015-08-27 12:50:00,56.41,56.48,56.41,56.46,19373.0,43.9675,44.0221,43.9675,44.0065,19373.0
2015-08-27 12:55:00,56.44,56.58,56.42,56.56,34372.0,43.9909,44.1,43.9753,44.0844,34372.0
2015-08-27 13:00:00,56.56,56.58,56.49,56.54,21091.0,44.0844,44.1,44.0299,44.0688,21091.0
2015-08-27 13:05:00,56.54,56.66,56.52,56.65,30328.0,44.0688,44.1624,44.0532,44.1546,30328.0
2015-08-27 13:10:00,56.64,56.71,56.64,56.66,26849.0,44.1468,44.2013,44.1468,44.1624,26849.0
2015-08-27 13:15:00,56.66,56.73,56.66,56.7,38272.0,44.1624,44.2169,44.1624,44.1935,38272.0
2015-08-27 13:20:00,56.69,56.74,56.58,56.6,64481.0,44.1857,44.2247,44.1,44.1156,64481.0
2015-08-27 13:25:00,56.6,56.69,56.58,56.65,54117.0,44.1156,44.1857,44.1,44.1546,54117.0
2015-08-27 13:30:00,56.65,56.74,56.6,56.7,45102.0,44.1546,44.2247,44.1156,44.1935,45102.0
2015-08-27 13:35:00,56.69,56.7,56.52,56.55,38488.0,44.1857,44.1935,44.0532,44.0766,38488.0
2015-08-27 13:40:00,56.54,56.62,56.54,56.6,18415.0,44.0688,44.1312,44.0688,44.1156,18415.0
2015-08-27 13:45:00,56.59,56.63,56.48,56.53,45689.0,44.1078,44.139,44.0221,44.061,45689.0
2015-08-27 13:50:00,56.54,56.57,56.49,56.54,30429.0,44.0688,44.0922,44.0299,44.0688,30429.0
2015-08-27 13:55:00,56.53,56.68,56.53,56.66,37373.0,44.061,44.1779,44.061,44.1624,37373.0
2015-08-27 14:00:00,56.65,56.66,56.54,56.58,32738.0,44.1546,44.1624,44.0688,44.1,32738.0
2015-08-27 14:05:00,56.59,56.63,56.53,56.59,43803.0,44.1078,44.139,44.061,44.1078,43803.0
2015-08-27 14:10:00,56.6,56.67,56.56,56.57,32276.0,44.1156,44.1702,44.0844,44.0922,32276.0
2015-08-27 14:15:00,56.58,56.59,56.41,56.44,52934.0,44.1,44.1078,43.9675,43.9909,52934.0
2015-08-27 14:20:00,56.42,56.5,56.33,56.33,22758.0,43.9753,44.0377,43.9051,43.9051,22758.0
2015-08-27 14:25:00,56.33,56.39,56.08,56.17,35689.0,43.9051,43.9519,43.7103,43.7804,35689.0
2015-08-27 14:30:00,56.18,56.36,56.13,56.22,84102.0,43.7882,43.9285,43.7493,43.8194,84102.0
2015-08-27 14:35:00,56.21,56.4,56.19,56.39,28773.0,43.8116,43.9597,43.796,43.9519,28773.0
2015-08-27 14:40:00,56.38,56.43,56.3,56.32,96087.0,43.9441,43.9831,43.8818,43.8974,96087.0
2015-08-27 14:45:00,56.33,56.39,56.07,56.08,57448.0,43.9051,43.9519,43.7025,43.7103,57448.0
2015-08-27 14:50:00,56.09,56.15,56.0,56.01,27029.0,43.7181,43.7649,43.6479,43.6557,27029.0
2015-08-27 14:55:00,56.0,56.02,55.68,55.76,53140.0,43.6479,43.6635,43.3985,43.4609,53140.0
2015-08-27 15:00:00,55.75,55.9,55.59,55.59,135128.0,43.4531,43.57,43.3284,43.3284,135128.0
2015-08-27 15:05:00,55.59,55.84,55.49,55.81,88360.0,43.3284,43.5232,43.2504,43.4998,88360.0
2015-08-27 15:10:00,55.81,55.84,55.71,55.72,45041.0,43.4998,43.5232,43.4219,43.4297,45041.0
2015-08-27 15:15:00,55.73,55.91,55.64,55.88,48898.0,43.4375,43.5778,43.3673,43.5544,48898.0
2015-08-27 15:20:00,55.85,55.85,55.72,55.75,40585.0,43.531,43.531,43.4297,43.4531,40585.0
2015-08-27 15:25:00,55.75,56.1,55.71,56.07,61649.0,43.4531,43.7259,43.4219,43.7025,61649.0
2015-08-27 15:30:00,56.09,56.28,55.95,56.22,59005.0,43.7181,43.8662,43.609,43.8194,59005.0
2015-08-27 15:35:00,56.22,56.22,56.0,56.08,47654.0,43.8194,43.8194,43.6479,43.7103,47654.0
2015-08-27 15:40:00,56.09,56.29,56.04,56.28,75174.0,43.7181,43.874,43.6791,43.8662,75174.0
2015-08-27 15:45:00,56.28,56.43,56.27,56.4,95900.0,43.8662,43.9831,43.8584,43.9597,95900.0
2015-08-27 15:50:00,56.4,56.46,56.32,56.43,125897.0,43.9597,44.0065,43.8974,43.9831,125897.0
2015-08-27 15:55:00,56.43,56.66,56.42,56.62,200552.0,43.9831,44.1624,43.9753,44.1312,200552.0
2015-08-28 09:30:00,56.35,56.65,56.16,56.65,57634.0,43.9207,44.1546,43.7726,44.1546,57634.0
2015-08-28 09:35:00,56.68,57.02,56.68,56.96,54527.0,44.1779,44.443,44.1779,44.3962,54527.0
2015-08-28 09:40:00,57.0,57.12,56.85,57.09,49545.0,44.4274,44.5209,44.3104,44.4975,49545.0
2015-08-28 09:45:00,57.05,57.05,56.63,56.72,58880.0,44.4663,44.4663,44.139,44.2091,58880.0
2015-08-28 09:50:00,56.69,56.83,56.69,56.73,21990.0,44.1857,44.2949,44.1857,44.2169,21990.0
2015-08-28 09:55:00,56.72,57.03,56.68,57.0,28737.0,44.2091,44.4507,44.1779,44.4274,28737.0
2015-08-28 10:00:00,57.0,57.01,56.78,56.97,30773.0,44.4274,44.4352,44.2559,44.404,30773.0
2015-08-28 10:05:00,56.98,57.01,56.78,56.94,33266.0,44.4118,44.4352,44.2559,44.3806,33266.0
2015-08-28 10:10:00,56.92,57.05,56.89,56.97,28606.0,44.365,44.4663,44.3416,44.404,28606.0
2015-08-28 10:15:00,56.97,57.15,56.97,57.1,25654.0,44.404,44.5443,44.404,44.5053,25654.0
2015-08-28 10:20:00,57.09,57.13,56.92,57.13,21331.0,44.4975,44.5287,44.365,44.5287,21331.0
2015-08-28 10:25:00,57.15,57.32,57.15,57.26,44731.0,44.5443,44.6768,44.5443,44.63,44731.0
2015-08-28 10:30:00,57.25,57.38,57.2,57.2,22810.0,44.6222,44.7235,44.5832,44.5832,22810.0
2015-08-28 10:35:00,57.2,57.3,57.17,57.21,54640.0,44.5832,44.6612,44.5599,44.591,54640.0
2015-08-28 10:40:00,57.2,57.22,57.04,57.2,51216.0,44.5832,44.5988,44.4585,44.5832,51216.0
2015-08-28 10:45:00,57.21,57.25,57.0,57.05,26717.0,44.591,44.6222,44.4274,44.4663,26717.0
2015-08-28 10:50:00,57.03,57.16,57.03,57.12,35433.0,44.4507,44.5521,44.4507,44.5209,35433.0
2015-08-28 10:55:00,57.12,57.16,57.0,57.11,45510.0,44.5209,44.5521,44.4274,44.5131,45510.0
2015-08-28 11:00:00,57.1,57.21,57.09,57.18,33952.0,44.5053,44.591,44.4975,44.5677,33952.0
2015-08-28 11:05:00,57.2,57.26,57.1,57.15,14329.0,44.5832,44.63,44.5053,44.5443,14329.0
2015-08-28 11:10:00,57.16,57.24,57.12,57.18,17028.0,44.5521,44.6144,44.5209,44.5677,17028.0
2015-08-28 11:15:00,57.18,57.23,57.13,57.18,15375.0,44.5677,44.6066,44.5287,44.5677,15375.0
2015-08-28 11:20:00,57.17,57.24,57.15,57.2,18513.0,44.5599,44.6144,44.5443,44.5832,18513.0
2015-08-28 11:25:00,57.18,57.32,57.18,57.32,27426.0,44.5677,44.6768,44.5677,44.6768,27426.0
2015-08-28 11:30:00,57.31,57.4,57.23,57.38,32065.0,44.669,44.7391,44.6066,44.7235,32065.0
2015-08-28 11:35:00,57.37,57.45,57.32,57.43,78345.0,44.7158,44.7781,44.6768,44.7625,78345.0
2015-08-28 11:40:00,57.43,57.45,57.26,57.29,41722.0,44.7625,44.7781,44.63,44.6534,41722.0
2015-08-28 11:45:00,57.29,57.32,57.19,57.25,26753.0,44.6534,44.6768,44.5755,44.6222,26753.0
2015-08-28 11:50:00,57.25,57.3,57.17,57.17,18303.0,44.6222,44.6612,44.5599,44.5599,18303.0
2015-08-28 11:55:00,57.14,57.17,57.08,57.09,10303.0,44.5365,44.5599,44.4897,44.4975,10303.0
2015-08-28 12:00:00,57.08,57.12,57.07,57.08,12603.0,44.4897,44.5209,44.4819,44.4897,12603.0
2015-08-28 12:05:00,57.09,57.16,57.07,57.08,19288.0,44.4975,44.5521,44.4819,44.4897,19288.0
2015-08-28 12:10:00,57.07,57.21,57.04,57.19,11439.0,44.4819,44.591,44.4585,44.5755,11439.0
2015-08-28 12:15:00,57.19,57.23,57.15,57.18,10170.0,44.5755,44.6066,44.5443,44.5677,10170.0
2015-08-28 12:20:00,57.17,57.21,57.12,57.15,13686.0,44.5599,44.591,44.5209,44.5443,13686.0
2015-08-28 12:25:00,57.13,57.21,57.08,57.19,14025.0,44.5287,44.591,44.4897,44.5755,14025.0
2015-08-28 12:30:00,57.19,57.26,57.18,57.26,9796.0,44.5755,44.63,44.5677,44.63,9796.0
2015-08-28 12:35:00,57.27,57.32,57.21,57.23,11961.0,44.6378,44.6768,44.591,44.6066,11961.0
2015-08-28 12:40:00,57.22,57.31,57.18,57.21,18293.0,44.5988,44.669,44.5677,44.591,18293.0
2015-08-28 12:45:00,57.22,57.24,57.18,57.23,12758.0,44.5988,44.6144,44.5677,44.6066,12758.0
2015-08-28 12:50:00,57.22,57.26,57.2,57.21,10479.0,44.5988,44.63,44.5832,44.591,10479.0
2015-08-28 12:55:00,57.21,57.21,57.12,57.16,27667.0,44.591,44.591,44.5209,44.5521,27667.0
2015-08-28 13:00:00,57.15,57.17,57.07,57.08,16295.0,44.5443,44.5599,44.4819,44.4897,16295.0
2015-08-28 13:05:00,57.08,57.17,57.08,57.12,12955.0,44.4897,44.5599,44.4897,44.5209,12955.0
2015-08-28 13:10:00,57.12,57.18,57.08,57.08,20125.0,44.5209,44.5677,44.4897,44.4897,20125.0
2015-08-28 13:15:00,57.09,57.18,57.09,57.13,19559.0,44.4975,44.5677,44.4975,44.5287,19559.0
2015-08-28 13:20:00,57.11,57.17,57.08,57.11,19488.0,44.5131,44.5599,44.4897,44.5131,19488.0
2015-08-28 13:25:00,57.11,57.11,56.96,56.96,19841.0,44.5131,44.5131,44.3962,44.3962,19841.0
2015-08-28 13:30:00,56.96,57.04,56.96,57.0,16705.0,44.3962,44.4585,44.3962,44.4274,16705.0
2015-08-28 13:35:00,56.99,56.99,56.84,56.87,22273.0,44.4196,44.4196,44.3027,44.326,22273.0
2015-08-28 13:40:00,56.85,56.91,56.8,56.88,24278.0,44.3104,44.3572,44.2715,44.3338,24278.0
2015-08-28 13:45:00,56.88,57.0,56.87,56.98,14209.0,44.3338,44.4274,44.326,44.4118,14209.0
2015-08-28 13:50:00,56.97,57.08,56.97,57.06,30153.0,44.404,44.4897,44.404,44.4741,30153.0
2015-08-28 13:55:00,57.05,57.06,56.98,56.99,20768.0,44.4663,44.4741,44.4118,44.4196,20768.0
2015-08-28 14:00:00,56.98,57.15,56.98,57.06,22430.0,44.4118,44.5443,44.4118,44.4741,22430.0
2015-08-28 14:05:00,57.07,57.13,57.06,57.1,10571.0,44.4819,44.5287,44.4741,44.5053,10571.0
2015-08-28 14:10:00,57.11,57.12,57.0,57.03,20696.0,44.5131,44.5209,44.4274,44.4507,20696.0
2015-08-28 14:15:00,57.03,57.07,56.98,56.99,22504.0,44.4507,44.4819,44.4118,44.4196,22504.0
2015-08-28 14:20:00,57.0,57.07,56.93,56.95,28471.0,44.4274,44.4819,44.3728,44.3884,28471.0
2015-08-28 14:25:00,56.96,57.01,56.91,57.0,21786.0,44.3962,44.4352,44.3572,44.4274,21786.0
2015-08-28 14:30:00,56.99,57.03,56.91,56.91,19499.0,44.4196,44.4507,44.3572,44.3572,19499.0
2015-08-28 14:35:00,56.91,56.92,56.85,56.9,12684.0,44.3572,44.365,44.3104,44.3494,12684.0
2015-08-28 14:40:00,56.91,56.91,56.84,56.86,12549.0,44.3572,44.3572,44.3027,44.3182,12549.0
2015-08-28 14:45:00,56.86,57.03,56.86,56.98,18897.0,44.3182,44.4507,44.3182,44.4118,18897.0
2015-08-28 14:50:00,56.98,56.99,56.81,56.85,14031.0,44.4118,44.4196,44.2793,44.3104,14031.0
2015-08-28 14:55:00,56.84,56.92,56.84,56.88,22780.0,44.3027,44.365,44.3027,44.3338,22780.0
2015-08-28 15:00:00,56.88,56.89,56.78,56.86,32940.0,44.3338,44.3416,44.2559,44.3182,32940.0
2015-08-28 15:05:00,56.87,56.92,56.83,56.89,18391.0,44.326,44.365,44.2949,44.3416,18391.0
2015-08-28 15:10:00,56.88,56.89,56.82,56.85,20289.0,44.3338,44.3416,44.2871,44.3104,20289.0
2015-08-28 15:15:00,56.84,56.92,56.79,56.81,22014.0,44.3027,44.365,44.2637,44.2793,22014.0
2015-08-28 15:20:00,56.81,56.84,56.72,56.73,30450.0,44.2793,44.3027,44.2091,44.2169,30450.0
2015-08-28 15:25:00,56.72,56.8,56.69,56.76,22969.0,44.2091,44.2715,44.1857,44.2403,22969.0
2015-08-28 15:30:00,56.76,56.79,56.7,56.7,48332.0,44.2403,44.2637,44.1935,44.1935,48332.0
2015-08-28 15:35:00,56.7,56.79,56.65,56.75,100474.0,44.1935,44.2637,44.1546,44.2325,100474.0
2015-08-28 15:40:00,56.76,56.83,56.66,56.78,66750.0,44.2403,44.2949,44.1624,44.2559,66750.0
2015-08-28 15:45:00,56.78,56.88,56.77,56.82,97639.0,44.2559,44.3338,44.2481,44.2871,97639.0
2015-08-28 15:50:00,56.83,57.06,56.83,56.91,113047.0,44.2949,44.4741,44.2949,44.3572,113047.0
2015-08-28 15:55:00,56.93,57.05,56.93,57.03,235550.0,44.3728,44.4663,44.3728,44.4507,235550.0
2015-08-31 09:30:00,56.7,56.92,56.5,56.71,35297.0,44.1935,44.365,44.0377,44.2013,35297.0
2015-08-31 09:35:00,56.71,56.72,56.29,56.34,21816.0,44.2013,44.2091,43.874,43.9129,21816.0
2015-08-31 09:40:00,56.36,56.38,56.13,56.28,22336.0,43.9285,43.9441,43.7493,43.8662,22336.0
2015-08-31 09:45:00,56.31,56.48,56.2,56.2,15019.0,43.8896,44.0221,43.8038,43.8038,15019.0
2015-08-31 09:50:00,56.17,56.67,56.17,56.61,28767.0,43.7804,44.1702,43.7804,44.1234,28767.0
2015-08-31 09:55:00,56.61,56.64,56.36,56.38,79802.0,44.1234,44.1468,43.9285,43.9441,79802.0
2015-08-31 10:00:00,56.4,56.45,56.28,56.31,42262.0,43.9597,43.9987,43.8662,43.8896,42262.0
2015-08-31 10:05:00,56.3,56.53,56.27,56.46,18127.0,43.8818,44.061,43.8584,44.0065,18127.0
2015-08-31 10:10:00,56.46,56.51,56.39,56.48,22652.0,44.0065,44.0454,43.9519,44.0221,22652.0
2015-08-31 10:15:00,56.46,56.56,56.35,56.45,17770.0,44.0065,44.0844,43.9207,43.9987,17770.0
2015-08-31 10:20:00,56.46,56.59,56.41,56.58,9424.0,44.0065,44.1078,43.9675,44.1,9424.0
2015-08-31 10:25:00,56.57,56.66,56.51,56.66,15292.0,44.0922,44.1624,44.0454,44.1624,15292.0
2015-08-31 10:30:00,56.67,56.67,56.59,56.63,13379.0,44.1702,44.1702,44.1078,44.139,13379.0
2015-08-31 10:35:00,56.64,56.84,56.61,56.84,20527.0,44.1468,44.3027,44.1234,44.3027,20527.0
2015-08-31 10:40:00,56.87,56.87,56.7,56.7,21058.0,44.326,44.326,44.1935,44.1935,21058.0
2015-08-31 10:45:00,56.69,56.74,56.67,56.74,13975.0,44.1857,44.2247,44.1702,44.2247,13975.0
2015-08-31 10:50:00,56.76,56.79,56.67,56.79,32347.0,44.2403,44.2637,44.1702,44.2637,32347.0
2015-08-31 10:55:00,56.8,56.82,56.7,56.72,28305.0,44.2715,44.2871,44.1935,44.2091,28305.0
2015-08-31 11:00:00,56.72,56.79,56.64,56.79,32367.0,44.2091,44.2637,44.1468,44.2637,32367.0
2015-08-31 11:05:00,56.8,56.87,56.72,56.83,26282.0,44.2715,44.326,44.2091,44.2949,26282.0
2015-08-31 11:10:00,56.83,56.88,56.8,56.88,18838.0,44.2949,44.3338,44.2715,44.3338,18838.0
2015-08-31 11:15:00,56.89,57.02,56.89,56.99,25106.0,44.3416,44.443,44.3416,44.4196,25106.0
2015-08-31 11:20:00,57.0,57.16,57.0,57.14,27513.0,44.4274,44.5521,44.4274,44.5365,27513.0
2015-08-31 11:25:00,57.14,57.25,57.13,57.22,44803.0,44.5365,44.6222,44.5287,44.5988,44803.0
2015-08-31 11:30:00,57.22,57.22,57.08,57.19,38830.0,44.5988,44.5988,44.4897,44.5755,38830.0
2015-08-31 11:35:00,57.19,57.31,57.17,57.29,29020.0,44.5755,44.669,44.5599,44.6534,29020.0
2015-08-31 11:40:00,57.31,57.52,57.31,57.45,36164.0,44.669,44.8327,44.669,44.7781,36164.0
2015-08-31 11:45:00,57.45,57.5,57.37,57.38,26893.0,44.7781,44.8171,44.7158,44.7235,26893.0
2015-08-31 11:50:00,57.38,57.39,57.27,57.33,38337.0,44.7235,44.7313,44.6378,44.6846,38337.0
2015-08-31 11:55:00,57.34,57.34,57.19,57.23,66060.0,44.6924,44.6924,44.5755,44.6066,66060.0
2015-08-31 12:00:00,57.23,57.32,57.19,57.31,44706.0,44.6066,44.6768,44.5755,44.669,44706.0
2015-08-31 12:05:00,57.32,57.48,57.32,57.38,36990.0,44.6768,44.8015,44.6768,44.7235,36990.0
2015-08-31 12:10:00,57.37,57.43,57.35,57.39,18782.0,44.7158,44.7625,44.7002,44.7313,18782.0
2015-08-31 12:15:00,57.38,57.48,57.33,57.46,31427.0,44.7235,44.8015,44.6846,44.7859,31427.0
2015-08-31 12:20:00,57.48,57.54,57.42,57.43,14935.0,44.8015,44.8483,44.7547,44.7625,14935.0
2015-08-31 12:25:00,57.45,57.53,57.45,57.46,8151.0,44.7781,44.8405,44.7781,44.7859,8151.0
2015-08-31 12:30:00,57.48,57.52,57.41,57.42,21895.0,44.8015,44.8327,44.7469,44.7547,21895.0
2015-08-31 12:35:00,57.4,57.43,57.35,57.42,9333.0,44.7391,44.7625,44.7002,44.7547,9333.0
2015-08-31 12:40:00,57.41,57.45,57.34,57.41,16890.0,44.7469,44.7781,44.6924,44.7469,16890.0
2015-08-31 12:45:00,57.41,57.43,57.34,57.37,14934.0,44.7469,44.7625,44.6924,44.7158,14934.0
2015-08-31 12:50:00,57.38,57.46,57.31,57.43,11943.0,44.7235,44.7859,44.669,44.7625,11943.0
2015-08-31 12:55:00,57.43,57.43,57.27,57.29,10891.0,44.7625,44.7625,44.6378,44.6534,10891.0
2015-08-31 13:00:00,57.27,57.35,57.26,57.29,18257.0,44.6378,44.7002,44.63,44.6534,18257.0
2015-08-31 13:05:00,57.28,57.35,57.27,57.34,10006.0,44.6456,44.7002,44.6378,44.6924,10006.0
2015-08-31 13:10:00,57.33,57.38,57.3,57.32,15535.0,44.6846,44.7235,44.6612,44.6768,15535.0
2015-08-31 13:15:00,57.31,57.37,57.3,57.35,14005.0,44.669,44.7158,44.6612,44.7002,14005.0
2015-08-31 13:20:00,57.35,57.35,57.2,57.25,20399.0,44.7002,44.7002,44.5832,44.6222,20399.0
2015-08-31 13:25:00,57.26,57.32,57.26,57.28,7422.0,44.63,44.6768,44.63,44.6456,7422.0
2015-08-31 13:30:00,57.29,57.31,57.15,57.18,18876.0,44.6534,44.669,44.5443,44.5677,18876.0
2015-08-31 13:35:00,57.19,57.21,57.14,57.14,9598.0,44.5755,44.591,44.5365,44.5365,9598.0
2015-08-31 13:40:00,57.14,57.18,57.12,57.15,19649.0,44.5365,44.5677,44.5209,44.5443,19649.0
2015-08-31 13:45:00,57.15,57.16,57.12,57.13,11684.0,44.5443,44.5521,44.5209,44.5287,11684.0
2015-08-31 13:50:00,57.13,57.19,57.11,57.17,11444.0,44.5287,44.5755,44.5131,44.5599,11444.0
2015-08-31 13:55:00,57.16,57.19,57.14,57.19,13399.0,44.5521,44.5755,44.5365,44.5755,13399.0
2015-08-31 14:00:00,57.2,57.24,57.09,57.1,24676.0,44.5832,44.6144,44.4975,44.5053,24676.0
2015-08-31 14:05:00,57.1,57.13,57.08,57.08,14315.0,44.5053,44.5287,44.4897,44.4897,14315.0
2015-08-31 14:10:00,57.08,57.08,56.99,57.0,12686.0,44.4897,44.4897,44.4196,44.4274,12686.0
2015-08-31 14:15:00,56.99,57.02,56.94,57.0,27048.0,44.4196,44.443,44.3806,44.4274,27048.0
2015-08-31 14:20:00,57.0,57.11,57.0,57.09,16711.0,44.4274,44.5131,44.4274,44.4975,16711.0
2015-08-31 14:25:00,57.1,57.17,57.07,57.12,15010.0,44.5053,44.5599,44.4819,44.5209,15010.0
2015-08-31 14:30:00,57.12,57.17,57.05,57.1,28268.0,44.5209,44.5599,44.4663,44.5053,28268.0
2015-08-31 14:35:00,57.1,57.12,57.0,57.02,20922.0,44.5053,44.5209,44.4274,44.443,20922.0
2015-08-31 14:40:00,57.03,57.07,57.01,57.01,19241.0,44.4507,44.4819,44.4352,44.4352,19241.0
2015-08-31 14:45:00,57.02,57.03,56.94,56.95,33509.0,44.443,44.4507,44.3806,44.3884,33509.0
2015-08-31 14:50:00,56.94,56.94,56.85,56.9,33094.0,44.3806,44.3806,44.3104,44.3494,33094.0
2015-08-31 14:55:00,56.89,56.96,56.88,56.92,25173.0,44.3416,44.3962,44.3338,44.365,25173.0
2015-08-31 15:00:00,56.91,57.01,56.91,56.99,29024.0,44.3572,44.4352,44.3572,44.4196,29024.0
2015-08-31 15:05:00,56.98,57.09,56.95,57.08,36628.0,44.4118,44.4975,44.3884,44.4897,36628.0
2015-08-31 15:10:00,57.09,57.1,57.06,57.08,22050.0,44.4975,44.5053,44.4741,44.4897,22050.0
2015-08-31 15:15:00,57.07,57.09,56.96,56.96,52532.0,44.4819,44.4975,44.3962,44.3962,52532.0
2015-08-31 15:20:00,56.95,57.06,56.94,57.04,39006.0,44.3884,44.4741,44.3806,44.4585,39006.0
2015-08-31 15:25:00,57.03,57.08,56.96,56.97,49309.0,44.4507,44.4897,44.3962,44.404,49309.0
2015-08-31 15:30:00,56.97,57.18,56.95,57.11,51369.0,44.404,44.5677,44.3884,44.5131,51369.0
2015-08-31 15:35:00,57.12,57.13,57.04,57.05,60997.0,44.5209,44.5287,44.4585,44.4663,60997.0
2015-08-31 15:40:00,57.05,57.22,57.05,57.21,48373.0,44.4663,44.5988,44.4663,44.591,48373.0
2015-08-31 15:45:00,57.21,57.29,57.13,57.15,80033.0,44.591,44.6534,44.5287,44.5443,80033.0
2015-08-31 15:50:00,57.16,57.2,57.12,57.14,78532.0,44.5521,44.5832,44.5209,44.5365,78532.0
2015-08-31 15:55:00,57.15,57.16,57.0,57.05,197815.0,44.5443,44.5521,44.4274,44.4663,197815.0
2015-09-01 09:30:00,55.75,56.09,55.39,55.82,67670.0,43.4531,43.7181,43.1725,43.5076,67670.0
2015-09-01 09:35:00,55.82,56.32,55.77,56.26,88021.0,43.5076,43.8974,43.4687,43.8506,88021.0
2015-09-01 09:40:00,56.27,56.27,55.78,55.93,36800.0,43.8584,43.8584,43.4765,43.5934,36800.0
2015-09-01 09:45:00,55.96,56.14,55.86,55.89,87036.0,43.6168,43.7571,43.5388,43.5622,87036.0
2015-09-01 09:50:00,55.88,56.04,55.77,55.87,31641.0,43.5544,43.6791,43.4687,43.5466,31641.0
2015-09-01 09:55:00,55.86,55.9,55.77,55.81,16025.0,43.5388,43.57,43.4687,43.4998,16025.0
2015-09-01 10:00:00,55.75,55.79,55.46,55.48,57049.0,43.4531,43.4843,43.227,43.2426,57049.0
2015-09-01 10:05:00,55.46,55.54,55.32,55.47,41909.0,43.227,43.2894,43.1179,43.2348,41909.0
2015-09-01 10:10:00,55.47,55.54,55.36,55.4,34024.0,43.2348,43.2894,43.1491,43.1803,34024.0
2015-09-01 10:15:00,55.39,55.61,55.36,55.4,22825.0,43.1725,43.344,43.1491,43.1803,22825.0
2015-09-01 10:20:00,55.4,55.46,55.33,55.46,26730.0,43.1803,43.227,43.1257,43.227,26730.0
2015-09-01 10:25:00,55.5,55.59,55.46,55.59,40591.0,43.2582,43.3284,43.227,43.3284,40591.0
2015-09-01 10:30:00,55.58,55.61,55.44,55.55,62848.0,43.3206,43.344,43.2115,43.2972,62848.0
2015-09-01 10:35:00,55.56,55.72,55.5,55.54,29873.0,43.305,43.4297,43.2582,43.2894,29873.0
2015-09-01 10:40:00,55.55,55.56,55.29,55.29,30678.0,43.2972,43.305,43.0945,43.0945,30678.0
2015-09-01 10:45:00,55.31,55.39,55.3,55.35,27728.0,43.1101,43.1725,43.1023,43.1413,27728.0
2015-09-01 10:50:00,55.33,55.36,55.26,55.28,38279.0,43.1257,43.1491,43.0712,43.0867,38279.0
2015-09-01 10:55:00,55.29,55.38,55.23,55.36,55560.0,43.0945,43.1647,43.0478,43.1491,55560.0
2015-09-01 11:00:00,55.38,55.42,55.25,55.31,27396.0,43.1647,43.1959,43.0634,43.1101,27396.0
2015-09-01 11:05:00,55.33,55.46,55.29,55.44,36427.0,43.1257,43.227,43.0945,43.2115,36427.0
2015-09-01 11:10:00,55.43,55.52,55.4,55.5,27204.0,43.2037,43.2738,43.1803,43.2582,27204.0
2015-09-01 11:15:00,55.5,55.66,55.47,55.6,28139.0,43.2582,43.3829,43.2348,43.3362,28139.0
2015-09-01 11:20:00,55.6,55.64,55.56,55.57,36321.0,43.3362,43.3673,43.305,43.3128,36321.0
2015-09-01 11:25:00,55.57,55.57,55.4,55.41,23544.0,43.3128,43.3128,43.1803,43.1881,23544.0
2015-09-01 11:30:00,55.4,55.42,55.29,55.37,29657.0,43.1803,43.1959,43.0945,43.1569,29657.0
2015-09-01 11:35:00,55.39,55.45,55.33,55.39,25028.0,43.1725,43.2193,43.1257,43.1725,25028.0
2015-09-01 11:40:00,55.39,55.39,55.29,55.33,17443.0,43.1725,43.1725,43.0945,43.1257,17443.0
2015-09-01 11:45:00,55.35,55.37,55.29,55.37,33469.0,43.1413,43.1569,43.0945,43.1569,33469.0
2015-09-01 11:50:00,55.37,55.37,55.24,55.32,22374.0,43.1569,43.1569,43.0556,43.1179,22374.0
2015-09-01 11:55:00,55.32,55.37,55.21,55.23,16967.0,43.1179,43.1569,43.0322,43.0478,16967.0
2015-09-01 12:00:00,55.22,55.29,55.13,55.17,27209.0,43.04,43.0945,42.9698,43.001,27209.0
2015-09-01 12:05:00,55.15,55.19,55.11,55.17,21073.0,42.9854,43.0166,42.9542,43.001,21073.0
2015-09-01 12:10:00,55.16,55.22,55.14,55.21,16186.0,42.9932,43.04,42.9776,43.0322,16186.0
2015-09-01 12:15:00,55.22,55.39,55.21,55.37,34560.0,43.04,43.1725,43.0322,43.1569,34560.0
2015-09-01 12:20:00,55.37,55.39,55.3,55.34,41884.0,43.1569,43.1725,43.1023,43.1335,41884.0
2015-09-01 12:25:00,55.34,55.34,55.18,55.25,30659.0,43.1335,43.1335,43.0088,43.0634,30659.0
2015-09-01 12:30:00,55.21,55.24,55.12,55.24,22531.0,43.0322,43.0556,42.962,43.0556,22531.0
2015-09-01 12:35:00,55.24,55.28,55.2,55.27,20095.0,43.0556,43.0867,43.0244,43.079,20095.0
2015-09-01 12:40:00,55.27,55.3,55.04,55.17,44578.0,43.079,43.1023,42.8997,43.001,44578.0
2015-09-01 12:45:00,55.18,55.18,55.03,55.06,27952.0,43.0088,43.0088,42.8919,42.9153,27952.0
2015-09-01 12:50:00,55.04,55.09,55.0,55.09,44503.0,42.8997,42.9387,42.8685,42.9387,44503.0
2015-09-01 12:55:00,55.08,55.08,54.98,55.01,27323.0,42.9309,42.9309,42.8529,42.8763,27323.0
2015-09-01 13:00:00,54.99,55.25,54.98,55.22,35733.0,42.8607,43.0634,42.8529,43.04,35733.0
2015-09-01 13:05:00,55.21,55.23,55.02,55.05,27594.0,43.0322,43.0478,42.8841,42.9075,27594.0
2015-09-01 13:10:00,55.04,55.12,55.01,55.1,49572.0,42.8997,42.962,42.8763,42.9465,49572.0
2015-09-01 13:15:00,55.1,55.22,55.06,55.15,46167.0,42.9465,43.04,42.9153,42.9854,46167.0
2015-09-01 13:20:00,55.15,55.24,55.14,55.22,35606.0,42.9854,43.0556,42.9776,43.04,35606.0
2015-09-01 13:25:00,55.22,55.35,55.18,55.29,30858.0,43.04,43.1413,43.0088,43.0945,30858.0
2015-09-01 13:30:00,55.29,55.38,55.26,55.28,32774.0,43.0945,43.1647,43.0712,43.0867,32774.0
2015-09-01 13:35:00,55.28,55.33,55.22,55.24,18887.0,43.0867,43.1257,43.04,43.0556,18887.0
2015-09-01 13:40:00,55.24,55.29,55.18,55.28,22716.0,43.0556,43.0945,43.0088,43.0867,22716.0
2015-09-01 13:45:00,55.27,55.31,55.22,55.23,24426.0,43.079,43.1101,43.04,43.0478,24426.0
2015-09-01 13:50:00,55.24,55.31,55.22,55.3,21144.0,43.0556,43.1101,43.04,43.1023,21144.0
2015-09-01 13:55:00,55.28,55.36,55.26,55.35,27175.0,43.0867,43.1491,43.0712,43.1413,27175.0
2015-09-01 14:00:00,55.35,55.35,55.19,55.25,29429.0,43.1413,43.1413,43.0166,43.0634,29429.0
2015-09-01 14:05:00,55.28,55.33,55.25,55.3,48877.0,43.0867,43.1257,43.0634,43.1023,48877.0
2015-09-01 14:10:00,55.3,55.34,55.24,55.31,22284.0,43.1023,43.1335,43.0556,43.1101,22284.0
2015-09-01 14:15:00,55.3,55.31,55.18,55.18,21150.0,43.1023,43.1101,43.0088,43.0088,21150.0
2015-09-01 14:20:00,55.17,55.27,55.17,55.21,18369.0,43.001,43.079,43.001,43.0322,18369.0
2015-09-01 14:25:00,55.22,55.25,55.14,55.14,24989.0,43.04,43.0634,42.9776,42.9776,24989.0
2015-09-01 14:30:00,55.14,55.29,55.13,55.24,24557.0,42.9776,43.0945,42.9698,43.0556,24557.0
2015-09-01 14:35:00,55.23,55.37,55.21,55.37,28757.0,43.0478,43.1569,43.0322,43.1569,28757.0
2015-09-01 14:40:00,55.39,55.39,55.21,55.21,18719.0,43.1725,43.1725,43.0322,43.0322,18719.0
2015-09-01 14:45:00,55.22,55.26,55.16,55.17,17588.0,43.04,43.0712,42.9932,43.001,17588.0
2015-09-01 14:50:00,55.18,55.31,55.14,55.14,31115.0,43.0088,43.1101,42.9776,42.9776,31115.0
2015-09-01 14:55:00,55.16,55.21,55.11,55.12,16180.0,42.9932,43.0322,42.9542,42.962,16180.0
2015-09-01 15:00:00,55.13,55.2,55.02,55.04,38552.0,42.9698,43.0244,42.8841,42.8997,38552.0
2015-09-01 15:05:00,55.03,55.11,54.98,55.08,42470.0,42.8919,42.9542,42.8529,42.9309,42470.0
2015-09-01 15:10:00,55.07,55.19,55.05,55.14,57582.0,42.9231,43.0166,42.9075,42.9776,57582.0
2015-09-01 15:15:00,55.15,55.17,55.06,55.07,33522.0,42.9854,43.001,42.9153,42.9231,33522.0
2015-09-01 15:20:00,55.08,55.17,55.04,55.11,44301.0,42.9309,43.001,42.8997,42.9542,44301.0
2015-09-01 15:25:00,55.13,55.14,54.96,54.97,58473.0,42.9698,42.9776,42.8373,42.8451,58473.0
2015-09-01 15:30:00,54.97,55.01,54.93,54.97,49781.0,42.8451,42.8763,42.8139,42.8451,49781.0
2015-09-01 15:35:00,54.97,54.97,54.84,54.87,74797.0,42.8451,42.8451,42.7438,42.7672,74797.0
2015-09-01 15:40:00,54.87,54.88,54.61,54.81,115074.0,42.7672,42.775,42.5645,42.7204,115074.0
2015-09-01 15:45:00,54.8,54.88,54.7,54.8,108240.0,42.7126,42.775,42.6347,42.7126,108240.0
2015-09-01 15:50:00,54.82,54.94,54.77,54.89,115608.0,42.7282,42.8217,42.6892,42.7828,115608.0
2015-09-01 15:55:00,54.87,55.1,54.83,54.92,202411.0,42.7672,42.9465,42.736,42.8062,202411.0
2015-09-02 09:30:00,55.78,55.79,54.76,54.92,65746.0,43.4765,43.4843,42.6814,42.8062,65746.0
2015-09-02 09:35:00,54.93,55.0,54.54,54.88,35821.0,42.8139,42.8685,42.51,42.775,35821.0
2015-09-02 09:40:00,54.84,54.93,54.75,54.8,53336.0,42.7438,42.8139,42.6737,42.7126,53336.0
2015-09-02 09:45:00,54.8,54.96,54.72,54.94,83965.0,42.7126,42.8373,42.6503,42.8217,83965.0
2015-09-02 09:50:00,54.94,55.25,54.93,55.21,32981.0,42.8217,43.0634,42.8139,43.0322,32981.0
2015-09-02 09:55:00,55.21,55.25,54.97,54.97,43299.0,43.0322,43.0634,42.8451,42.8451,43299.0
2015-09-02 10:00:00,54.97,55.19,54.89,55.09,76184.0,42.8451,43.0166,42.7828,42.9387,76184.0
2015-09-02 10:05:00,55.09,55.22,55.05,55.12,38429.0,42.9387,43.04,42.9075,42.962,38429.0
2015-09-02 10:10:00,55.08,55.17,55.0,55.14,18091.0,42.9309,43.001,42.8685,42.9776,18091.0
2015-09-02 10:15:00,55.12,55.14,54.9,54.9,16160.0,42.962,42.9776,42.7906,42.7906,16160.0
2015-09-02 10:20:00,54.89,55.06,54.89,55.05,38458.0,42.7828,42.9153,42.7828,42.9075,38458.0
2015-09-02 10:25:00,55.06,55.07,54.89,54.92,36210.0,42.9153,42.9231,42.7828,42.8062,36210.0
2015-09-02 10:30:00,54.92,54.94,54.76,54.92,26789.0,42.8062,42.8217,42.6814,42.8062,26789.0
2015-09-02 10:35:00,54.91,55.0,54.87,54.88,15510.0,42.7984,42.8685,42.7672,42.775,15510.0
2015-09-02 10:40:00,54.88,54.99,54.85,54.92,26575.0,42.775,42.8607,42.7516,42.8062,26575.0
2015-09-02 10:45:00,54.91,54.97,54.75,54.78,17571.0,42.7984,42.8451,42.6737,42.697,17571.0
2015-09-02 10:50:00,54.79,54.91,54.77,54.87,31896.0,42.7048,42.7984,42.6892,42.7672,31896.0
2015-09-02 10:55:00,54.89,55.0,54.89,54.95,19892.0,42.7828,42.8685,42.7828,42.8295,19892.0
2015-09-02 11:00:00,54.97,55.09,54.93,55.04,27161.0,42.8451,42.9387,42.8139,42.8997,27161.0
2015-09-02 11:05:00,55.05,55.08,54.97,55.07,25604.0,42.9075,42.9309,42.8451,42.9231,25604.0
2015-09-02 11:10:00,55.07,55.12,55.01,55.01,19603.0,42.9231,42.962,42.8763,42.8763,19603.0
2015-09-02 11:15:00,54.99,55.15,54.95,55.12,16682.0,42.8607,42.9854,42.8295,42.962,16682.0
2015-09-02 11:20:00,55.11,55.26,55.09,55.2,17051.0,42.9542,43.0712,42.9387,43.0244,17051.0
2015-09-02 11:25:00,55.21,55.25,55.16,55.22,29762.0,43.0322,43.0634,42.9932,43.04,29762.0
2015-09-02 11:30:00,55.22,55.24,55.08,55.09,21602.0,43.04,43.0556,42.9309,42.9387,21602.0
2015-09-02 11:35:00,55.08,55.08,55.01,55.06,26689.0,42.9309,42.9309,42.8763,42.9153,26689.0
2015-09-02 11:40:00,55.05,55.07,54.97,55.01,25984.0,42.9075,42.9231,42.8451,42.8763,25984.0
2015-09-02 11:45:00,55.0,55.04,54.86,54.88,17562.0,42.8685,42.8997,42.7594,42.775,17562.0
2015-09-02 11:50:00,54.86,54.96,54.84,54.87,29528.0,42.7594,42.8373,42.7438,42.7672,29528.0
2015-09-02 11:55:00,54.87,54.92,54.83,54.91,33295.0,42.7672,42.8062,42.736,42.7984,33295.0
2015-09-02 12:00:00,54.91,54.94,54.85,54.87,18482.0,42.7984,42.8217,42.7516,42.7672,18482.0
2015-09-02 12:05:00,54.86,54.91,54.84,54.89,26511.0,42.7594,42.7984,42.7438,42.7828,26511.0
2015-09-02 12:10:00,54.9,54.95,54.85,54.95,14498.0,42.7906,42.8295,42.7516,42.8295,14498.0
2015-09-02 12:15:00,54.95,54.98,54.85,54.89,17207.0,42.8295,42.8529,42.7516,42.7828,17207.0
2015-09-02 12:20:00,54.92,54.98,54.91,54.98,6909.0,42.8062,42.8529,42.7984,42.8529,6909.0
2015-09-02 12:25:00,54.97,55.0,54.95,54.95,11369.0,42.8451,42.8685,42.8295,42.8295,11369.0
2015-09-02 12:30:00,54.95,55.04,54.94,54.98,20505.0,42.8295,42.8997,42.8217,42.8529,20505.0
2015-09-02 12:35:00,54.98,55.04,54.95,55.04,18566.0,42.8529,42.8997,42.8295,42.8997,18566.0
2015-09-02 12:40:00,55.04,55.13,54.97,55.1,17422.0,42.8997,42.9698,42.8451,42.9465,17422.0
2015-09-02 12:45:00,55.12,55.24,55.1,55.2,38367.0,42.962,43.0556,42.9465,43.0244,38367.0
2015-09-02 12:50:00,55.19,55.19,55.03,55.06,13521.0,43.0166,43.0166,42.8919,42.9153,13521.0
2015-09-02 12:55:00,55.07,55.21,55.07,55.17,14578.0,42.9231,43.0322,42.9231,43.001,14578.0
2015-09-02 13:00:00,55.19,55.21,55.06,55.08,14400.0,43.0166,43.0322,42.9153,42.9309,14400.0
2015-09-02 13:05:00,55.08,55.12,55.02,55.06,13567.0,42.9309,42.962,42.8841,42.9153,13567.0
2015-09-02 13:10:00,55.06,55.12,55.03,55.11,13478.0,42.9153,42.962,42.8919,42.9542,13478.0
2015-09-02 13:15:00,55.1,55.1,55.0,55.02,19490.0,42.9465,42.9465,42.8685,42.8841,19490.0
2015-09-02 13:20:00,55.02,55.15,55.02,55.13,16894.0,42.8841,42.9854,42.8841,42.9698,16894.0
2015-09-02 13:25:00,55.12,55.2,55.1,55.2,15487.0,42.962,43.0244,42.9465,43.0244,15487.0
2015-09-02 13:30:00,55.19,55.19,55.1,55.12,16092.0,43.0166,43.0166,42.9465,42.962,16092.0
2015-09-02 13:35:00,55.13,55.14,55.01,55.03,14945.0,42.9698,42.9776,42.8763,42.8919,14945.0
2015-09-02 13:40:00,55.05,55.11,55.01,55.09,19416.0,42.9075,42.9542,42.8763,42.9387,19416.0
2015-09-02 13:45:00,55.11,55.21,55.11,55.14,16866.0,42.9542,43.0322,42.9542,42.9776,16866.0
2015-09-02 13:50:00,55.13,55.13,55.03,55.08,14364.0,42.9698,42.9698,42.8919,42.9309,14364.0
2015-09-02 13:55:00,55.08,55.11,55.03,55.04,15951.0,42.9309,42.9542,42.8919,42.8997,15951.0
2015-09-02 14:00:00,55.03,55.1,54.91,54.95,24411.0,42.8919,42.9465,42.7984,42.8295,24411.0
2015-09-02 14:05:00,54.96,55.07,54.96,54.98,23119.0,42.8373,42.9231,42.8373,42.8529,23119.0
2015-09-02 14:10:00,54.98,55.12,54.98,55.06,21854.0,42.8529,42.962,42.8529,42.9153,21854.0
2015-09-02 14:15:00,55.06,55.12,55.03,55.05,23506.0,42.9153,42.962,42.8919,42.9075,23506.0
2015-09-02 14:20:00,55.04,55.1,55.0,55.01,22995.0,42.8997,42.9465,42.8685,42.8763,22995.0
2015-09-02 14:25:00,55.01,55.07,54.99,55.04,49987.0,42.8763,42.9231,42.8607,42.8997,49987.0
2015-09-02 14:30:00,55.04,55.13,54.99,55.12,28646.0,42.8997,42.9698,42.8607,42.962,28646.0
2015-09-02 14:35:00,55.15,55.17,55.04,55.06,22146.0,42.9854,43.001,42.8997,42.9153,22146.0
2015-09-02 14:40:00,55.06,55.09,54.97,55.0,28881.0,42.9153,42.9387,42.8451,42.8685,28881.0
2015-09-02 14:45:00,55.0,55.01,54.94,54.98,20433.0,42.8685,42.8763,42.8217,42.8529,20433.0
2015-09-02 14:50:00,54.98,55.15,54.96,55.14,19056.0,42.8529,42.9854,42.8373,42.9776,19056.0
2015-09-02 14:55:00,55.16,55.22,55.09,55.21,45864.0,42.9932,43.04,42.9387,43.0322,45864.0
2015-09-02 15:00:00,55.21,55.28,55.18,55.25,36770.0,43.0322,43.0867,43.0088,43.0634,36770.0
2015-09-02 15:05:00,55.26,55.26,55.13,55.14,26133.0,43.0712,43.0712,42.9698,42.9776,26133.0
2015-09-02 15:10:00,55.14,55.22,55.07,55.08,34938.0,42.9776,43.04,42.9231,42.9309,34938.0
2015-09-02 15:15:00,55.07,55.1,55.01,55.07,47881.0,42.9231,42.9465,42.8763,42.9231,47881.0
2015-09-02 15:20:00,55.08,55.1,55.02,55.06,61742.0,42.9309,42.9465,42.8841,42.9153,61742.0
2015-09-02 15:25:00,55.06,55.21,55.06,55.16,72371.0,42.9153,43.0322,42.9153,42.9932,72371.0
2015-09-02 15:30:00,55.16,55.22,55.12,55.15,64241.0,42.9932,43.04,42.962,42.9854,64241.0
2015-09-02 15:35:00,55.16,55.34,55.15,55.25,65469.0,42.9932,43.1335,42.9854,43.0634,65469.0
2015-09-02 15:40:00,55.25,55.25,55.18,55.2,41359.0,43.0634,43.0634,43.0088,43.0244,41359.0
2015-09-02 15:45:00,55.2,55.34,55.2,55.28,75777.0,43.0244,43.1335,43.0244,43.0867,75777.0
2015-09-02 15:50:00,55.29,55.41,55.28,55.35,89545.0,43.0945,43.1881,43.0867,43.1413,89545.0
2015-09-02 15:55:00,55.35,55.57,55.35,55.56,168617.0,43.1413,43.3128,43.1413,43.305,168617.0
2015-09-03 09:30:00,55.33,55.66,55.22,55.31,44837.0,43.1257,43.3829,43.04,43.1101,44837.0
2015-09-03 09:35:00,55.4,55.63,55.29,55.61,55836.0,43.1803,43.3595,43.0945,43.344,55836.0
2015-09-03 09:40:00,55.65,55.72,55.49,55.64,27184.0,43.3751,43.4297,43.2504,43.3673,27184.0
2015-09-03 09:45:00,55.64,55.8,55.62,55.68,16268.0,43.3673,43.4921,43.3518,43.3985,16268.0
2015-09-03 09:50:00,55.72,55.8,55.61,55.65,12676.0,43.4297,43.4921,43.344,43.3751,12676.0
2015-09-03 09:55:00,55.65,55.74,55.65,55.74,15915.0,43.3751,43.4453,43.3751,43.4453,15915.0
2015-09-03 10:00:00,55.74,55.74,55.53,55.6,22173.0,43.4453,43.4453,43.2816,43.3362,22173.0
2015-09-03 10:05:00,55.61,55.78,55.58,55.78,20702.0,43.344,43.4765,43.3206,43.4765,20702.0
2015-09-03 10:10:00,55.79,55.79,55.62,55.75,27045.0,43.4843,43.4843,43.3518,43.4531,27045.0
2015-09-03 10:15:00,55.76,55.94,55.76,55.93,8851.0,43.4609,43.6012,43.4609,43.5934,8851.0
2015-09-03 10:20:00,55.96,56.01,55.92,55.95,36174.0,43.6168,43.6557,43.5856,43.609,36174.0
2015-09-03 10:25:00,55.94,55.97,55.88,55.93,39506.0,43.6012,43.6246,43.5544,43.5934,39506.0
2015-09-03 10:30:00,55.93,55.95,55.74,55.76,49931.0,43.5934,43.609,43.4453,43.4609,49931.0
2015-09-03 10:35:00,55.76,55.89,55.76,55.79,72771.0,43.4609,43.5622,43.4609,43.4843,72771.0
2015-09-03 10:40:00,55.8,55.88,55.79,55.84,45280.0,43.4921,43.5544,43.4843,43.5232,45280.0
2015-09-03 10:45:00,55.84,55.91,55.75,55.89,45603.0,43.5232,43.5778,43.4531,43.5622,45603.0
2015-09-03 10:50:00,55.89,55.97,55.83,55.9,77716.0,43.5622,43.6246,43.5154,43.57,77716.0
2015-09-03 10:55:00,55.9,56.02,55.89,55.98,41648.0,43.57,43.6635,43.5622,43.6323,41648.0
2015-09-03 11:00:00,55.98,56.02,55.86,55.88,26701.0,43.6323,43.6635,43.5388,43.5544,26701.0
2015-09-03 11:05:00,55.9,56.0,55.85,55.91,31732.0,43.57,43.6479,43.531,43.5778,31732.0
2015-09-03 11:10:00,55.91,55.98,55.78,55.81,34476.0,43.5778,43.6323,43.4765,43.4998,34476.0
2015-09-03 11:15:00,55.81,55.83,55.75,55.79,16242.0,43.4998,43.5154,43.4531,43.4843,16242.0
2015-09-03 11:20:00,55.8,55.82,55.74,55.77,33339.0,43.4921,43.5076,43.4453,43.4687,33339.0
2015-09-03 11:25:00,55.77,55.8,55.74,55.78,40895.0,43.4687,43.4921,43.4453,43.4765,40895.0
2015-09-03 11:30:00,55.79,55.8,55.62,55.66,24384.0,43.4843,43.4921,43.3518,43.3829,24384.0
2015-09-03 11:35:00,55.67,55.73,55.61,55.66,25880.0,43.3907,43.4375,43.344,43.3829,25880.0
2015-09-03 11:40:00,55.67,55.75,55.67,55.72,14032.0,43.3907,43.4531,43.3907,43.4297,14032.0
2015-09-03 11:45:00,55.72,55.78,55.67,55.68,55815.0,43.4297,43.4765,43.3907,43.3985,55815.0
2015-09-03 11:50:00,55.68,55.7,55.58,55.64,34548.0,43.3985,43.4141,43.3206,43.3673,34548.0
2015-09-03 11:55:00,55.63,55.65,55.57,55.63,40588.0,43.3595,43.3751,43.3128,43.3595,40588.0
2015-09-03 12:00:00,55.62,55.66,55.6,55.64,41287.0,43.3518,43.3829,43.3362,43.3673,41287.0
2015-09-03 12:05:00,55.65,55.71,55.63,55.68,29826.0,43.3751,43.4219,43.3595,43.3985,29826.0
2015-09-03 12:10:00,55.67,55.7,55.58,55.62,33472.0,43.3907,43.4141,43.3206,43.3518,33472.0
2015-09-03 12:15:00,55.63,55.71,55.58,55.7,32550.0,43.3595,43.4219,43.3206,43.4141,32550.0
2015-09-03 12:20:00,55.71,55.77,55.65,55.7,16125.0,43.4219,43.4687,43.3751,43.4141,16125.0
2015-09-03 12:25:00,55.72,55.72,55.62,55.64,14167.0,43.4297,43.4297,43.3518,43.3673,14167.0
2015-09-03 12:30:00,55.64,55.65,55.57,55.58,21972.0,43.3673,43.3751,43.3128,43.3206,21972.0
2015-09-03 12:35:00,55.6,55.63,55.54,55.55,20177.0,43.3362,43.3595,43.2894,43.2972,20177.0
2015-09-03 12:40:00,55.57,55.57,55.47,55.53,27981.0,43.3128,43.3128,43.2348,43.2816,27981.0
2015-09-03 12:45:00,55.53,55.59,55.51,55.55,10509.0,43.2816,43.3284,43.266,43.2972,10509.0
2015-09-03 12:50:00,55.56,55.6,55.49,55.56,17187.0,43.305,43.3362,43.2504,43.305,17187.0
2015-09-03 12:55:00,55.53,55.56,55.5,55.54,14230.0,43.2816,43.305,43.2582,43.2894,14230.0
2015-09-03 13:00:00,55.54,55.54,55.45,55.46,11384.0,43.2894,43.2894,43.2193,43.227,11384.0
2015-09-03 13:05:00,55.45,55.45,55.28,55.31,21643.0,43.2193,43.2193,43.0867,43.1101,21643.0
2015-09-03 13:10:00,55.3,55.31,55.21,55.28,13079.0,43.1023,43.1101,43.0322,43.0867,13079.0
2015-09-03 13:15:00,55.26,55.32,55.24,55.3,17136.0,43.0712,43.1179,43.0556,43.1023,17136.0
2015-09-03 13:20:00,55.33,55.35,55.22,55.3,37188.0,43.1257,43.1413,43.04,43.1023,37188.0
2015-09-03 13:25:00,55.29,55.42,55.28,55.34,19867.0,43.0945,43.1959,43.0867,43.1335,19867.0
2015-09-03 13:30:00,55.35,55.36,55.23,55.28,31621.0,43.1413,43.1491,43.0478,43.0867,31621.0
2015-09-03 13:35:00,55.29,55.31,55.19,55.2,37282.0,43.0945,43.1101,43.0166,43.0244,37282.0
2015-09-03 13:40:00,55.19,55.2,55.11,55.18,26161.0,43.0166,43.0244,42.9542,43.0088,26161.0
2015-09-03 13:45:00,55.17,55.25,55.16,55.2,15633.0,43.001,43.0634,42.9932,43.0244,15633.0
2015-09-03 13:50:00,55.2,55.2,55.04,55.15,18069.0,43.0244,43.0244,42.8997,42.9854,18069.0
2015-09-03 13:55:00,55.15,55.17,55.06,55.07,23998.0,42.9854,43.001,42.9153,42.9231,23998.0
2015-09-03 14:00:00,55.07,55.18,55.04,55.16,48207.0,42.9231,43.0088,42.8997,42.9932,48207.0
2015-09-03 14:05:00,55.15,55.3,55.15,55.17,182251.0,42.9854,43.1023,42.9854,43.001,182251.0
2015-09-03 14:10:00,55.17,55.23,55.16,55.2,11954.0,43.001,43.0478,42.9932,43.0244,11954.0
2015-09-03 14:15:00,55.21,55.36,55.21,55.36,31788.0,43.0322,43.1491,43.0322,43.1491,31788.0
2015-09-03 14:20:00,55.36,55.41,55.32,55.41,41069.0,43.1491,43.1881,43.1179,43.1881,41069.0
2015-09-03 14:25:00,55.4,55.47,55.39,55.45,32700.0,43.1803,43.2348,43.1725,43.2193,32700.0
2015-09-03 14:30:00,55.46,55.5,55.4,55.42,17947.0,43.227,43.2582,43.1803,43.1959,17947.0
2015-09-03 14:35:00,55.4,55.54,55.38,55.52,22251.0,43.1803,43.2894,43.1647,43.2738,22251.0
2015-09-03 14:40:00,55.53,55.59,55.44,55.57,33988.0,43.2816,43.3284,43.2115,43.3128,33988.0
2015-09-03 14:45:00,55.56,55.59,55.51,55.55,21154.0,43.305,43.3284,43.266,43.2972,21154.0
2015-09-03 14:50:00,55.53,55.58,55.49,55.56,28192.0,43.2816,43.3206,43.2504,43.305,28192.0
2015-09-03 14:55:00,55.56,55.56,55.42,55.46,40045.0,43.305,43.305,43.1959,43.227,40045.0
2015-09-03 15:00:00,55.45,55.5,55.43,55.45,36574.0,43.2193,43.2582,43.2037,43.2193,36574.0
2015-09-03 15:05:00,55.45,55.49,55.32,55.32,55386.0,43.2193,43.2504,43.1179,43.1179,55386.0
2015-09-03 15:10:00,55.34,55.45,55.31,55.44,40629.0,43.1335,43.2193,43.1101,43.2115,40629.0
2015-09-03 15:15:00,55.45,55.45,55.3,55.34,37939.0,43.2193,43.2193,43.1023,43.1335,37939.0
2015-09-03 15:20:00,55.35,55.4,55.3,55.33,32198.0,43.1413,43.1803,43.1023,43.1257,32198.0
2015-09-03 15:25:00,55.32,55.38,55.25,55.32,48227.0,43.1179,43.1647,43.0634,43.1179,48227.0
2015-09-03 15:30:00,55.3,55.38,55.24,55.29,68311.0,43.1023,43.1647,43.0556,43.0945,68311.0
2015-09-03 15:35:00,55.3,55.36,55.16,55.26,95757.0,43.1023,43.1491,42.9932,43.0712,95757.0
2015-09-03 15:40:00,55.26,55.36,55.16,55.27,75496.0,43.0712,43.1491,42.9932,43.079,75496.0
2015-09-03 15:45:00,55.27,55.43,55.24,55.34,82210.0,43.079,43.2037,43.0556,43.1335,82210.0
2015-09-03 15:50:00,55.34,55.43,55.3,55.38,59052.0,43.1335,43.2037,43.1023,43.1647,59052.0
2015-09-03 15:55:00,55.39,55.46,55.29,55.3,87387.0,43.1725,43.227,43.0945,43.1023,87387.0
2015-09-04 09:30:00,54.49,54.63,54.24,54.37,86093.0,42.471,42.5801,42.2761,42.3775,86093.0
2015-09-04 09:35:00,54.4,54.69,54.38,54.38,28946.0,42.4009,42.6269,42.3853,42.3853,28946.0
2015-09-04 09:40:00,54.38,54.54,54.34,54.51,28629.0,42.3853,42.51,42.3541,42.4866,28629.0
2015-09-04 09:45:00,54.54,54.54,54.35,54.43,30507.0,42.51,42.51,42.3619,42.4242,30507.0
2015-09-04 09:50:00,54.42,54.42,54.13,54.19,35023.0,42.4164,42.4164,42.1904,42.2372,35023.0
2015-09-04 09:55:00,54.2,54.35,54.18,54.33,24147.0,42.245,42.3619,42.2294,42.3463,24147.0
2015-09-04 10:00:00,54.34,54.47,54.25,54.45,53834.0,42.3541,42.4554,42.2839,42.4398,53834.0
2015-09-04 10:05:00,54.45,54.61,54.37,54.6,51802.0,42.4398,42.5645,42.3775,42.5567,51802.0
2015-09-04 10:10:00,54.61,54.66,54.57,54.61,23319.0,42.5645,42.6035,42.5334,42.5645,23319.0
2015-09-04 10:15:00,54.61,54.71,54.56,54.61,25122.0,42.5645,42.6425,42.5256,42.5645,25122.0
2015-09-04 10:20:00,54.61,54.74,54.6,54.66,18555.0,42.5645,42.6659,42.5567,42.6035,18555.0
2015-09-04 10:25:00,54.65,54.75,54.6,54.74,25481.0,42.5957,42.6737,42.5567,42.6659,25481.0
2015-09-04 10:30:00,54.73,54.85,54.71,54.76,21032.0,42.6581,42.7516,42.6425,42.6814,21032.0
2015-09-04 10:35:00,54.76,54.83,54.74,54.82,17021.0,42.6814,42.736,42.6659,42.7282,17021.0
2015-09-04 10:40:00,54.82,54.83,54.69,54.75,17205.0,42.7282,42.736,42.6269,42.6737,17205.0
2015-09-04 10:45:00,54.75,54.75,54.63,54.65,23128.0,42.6737,42.6737,42.5801,42.5957,23128.0
2015-09-04 10:50:00,54.66,54.73,54.62,54.71,12981.0,42.6035,42.6581,42.5723,42.6425,12981.0
2015-09-04 10:55:00,54.7,54.75,54.62,54.73,26185.0,42.6347,42.6737,42.5723,42.6581,26185.0
2015-09-04 11:00:00,54.73,54.81,54.71,54.71,17219.0,42.6581,42.7204,42.6425,42.6425,17219.0
2015-09-04 11:05:00,54.73,54.75,54.67,54.68,11754.0,42.6581,42.6737,42.6113,42.6191,11754.0
2015-09-04 11:10:00,54.69,54.73,54.64,54.72,15170.0,42.6269,42.6581,42.5879,42.6503,15170.0
2015-09-04 11:15:00,54.71,54.75,54.69,54.72,12703.0,42.6425,42.6737,42.6269,42.6503,12703.0
2015-09-04 11:20:00,54.71,54.8,54.68,54.76,17181.0,42.6425,42.7126,42.6191,42.6814,17181.0
2015-09-04 11:25:00,54.76,54.82,54.71,54.81,22650.0,42.6814,42.7282,42.6425,42.7204,22650.0
2015-09-04 11:30:00,54.8,54.82,54.7,54.75,17347.0,42.7126,42.7282,42.6347,42.6737,17347.0
2015-09-04 11:35:00,54.73,54.8,54.7,54.72,15359.0,42.6581,42.7126,42.6347,42.6503,15359.0
2015-09-04 11:40:00,54.73,54.87,54.73,54.83,20486.0,42.6581,42.7672,42.6581,42.736,20486.0
2015-09-04 11:45:00,54.83,54.93,54.83,54.93,21381.0,42.736,42.8139,42.736,42.8139,21381.0
2015-09-04 11:50:00,54.94,54.95,54.84,54.85,24619.0,42.8217,42.8295,42.7438,42.7516,24619.0
2015-09-04 11:55:00,54.86,54.92,54.85,54.91,41532.0,42.7594,42.8062,42.7516,42.7984,41532.0
2015-09-04 12:00:00,54.9,54.92,54.85,54.9,25039.0,42.7906,42.8062,42.7516,42.7906,25039.0
2015-09-04 12:05:00,54.9,54.98,54.86,54.97,20519.0,42.7906,42.8529,42.7594,42.8451,20519.0
2015-09-04 12:10:00,54.97,54.98,54.87,54.91,20465.0,42.8451,42.8529,42.7672,42.7984,20465.0
2015-09-04 12:15:00,54.92,55.02,54.91,54.93,25203.0,42.8062,42.8841,42.7984,42.8139,25203.0
2015-09-04 12:20:00,54.95,55.0,54.91,54.94,22796.0,42.8295,42.8685,42.7984,42.8217,22796.0
2015-09-04 12:25:00,54.94,54.95,54.81,54.85,14603.0,42.8217,42.8295,42.7204,42.7516,14603.0
2015-09-04 12:30:00,54.84,54.94,54.79,54.93,20816.0,42.7438,42.8217,42.7048,42.8139,20816.0
2015-09-04 12:35:00,54.94,54.96,54.91,54.93,20843.0,42.8217,42.8373,42.7984,42.8139,20843.0
2015-09-04 12:40:00,54.92,54.93,54.83,54.86,18165.0,42.8062,42.8139,42.736,42.7594,18165.0
2015-09-04 12:45:00,54.86,54.94,54.81,54.91,20496.0,42.7594,42.8217,42.7204,42.7984,20496.0
2015-09-04 12:50:00,54.9,54.96,54.88,54.94,16520.0,42.7906,42.8373,42.775,42.8217,16520.0
2015-09-04 12:55:00,54.94,54.94,54.8,54.81,13242.0,42.8217,42.8217,42.7126,42.7204,13242.0
2015-09-04 13:00:00,54.82,54.85,54.72,54.82,16643.0,42.7282,42.7516,42.6503,42.7282,16643.0
2015-09-04 13:05:00,54.82,54.88,54.79,54.83,16833.0,42.7282,42.775,42.7048,42.736,16833.0
2015-09-04 13:10:00,54.83,54.94,54.81,54.81,21050.0,42.736,42.8217,42.7204,42.7204,21050.0
2015-09-04 13:15:00,54.83,54.91,54.82,54.86,11139.0,42.736,42.7984,42.7282,42.7594,11139.0
2015-09-04 13:20:00,54.88,54.89,54.8,54.82,48585.0,42.775,42.7828,42.7126,42.7282,48585.0
2015-09-04 13:25:00,54.83,54.93,54.82,54.9,30204.0,42.736,42.8139,42.7282,42.7906,30204.0
2015-09-04 13:30:00,54.89,54.96,54.86,54.96,23052.0,42.7828,42.8373,42.7594,42.8373,23052.0
2015-09-04 13:35:00,54.96,55.01,54.92,54.97,26134.0,42.8373,42.8763,42.8062,42.8451,26134.0
2015-09-04 13:40:00,54.98,54.98,54.9,54.92,22112.0,42.8529,42.8529,42.7906,42.8062,22112.0
2015-09-04 13:45:00,54.92,54.99,54.91,54.94,17309.0,42.8062,42.8607,42.7984,42.8217,17309.0
2015-09-04 13:50:00,54.94,55.03,54.94,54.97,25603.0,42.8217,42.8919,42.8217,42.8451,25603.0
2015-09-04 13:55:00,54.96,54.99,54.91,54.94,15954.0,42.8373,42.8607,42.7984,42.8217,15954.0
2015-09-04 14:00:00,54.93,54.96,54.89,54.92,19550.0,42.8139,42.8373,42.7828,42.8062,19550.0
2015-09-04 14:05:00,54.93,54.94,54.84,54.87,21997.0,42.8139,42.8217,42.7438,42.7672,21997.0
2015-09-04 14:10:00,54.87,54.96,54.86,54.93,21776.0,42.7672,42.8373,42.7594,42.8139,21776.0
2015-09-04 14:15:00,54.91,54.97,54.85,54.85,23462.0,42.7984,42.8451,42.7516,42.7516,23462.0
2015-09-04 14:20:00,54.86,54.87,54.77,54.8,18318.0,42.7594,42.7672,42.6892,42.7126,18318.0
2015-09-04 14:25:00,54.78,54.82,54.76,54.78,15252.0,42.697,42.7282,42.6814,42.697,15252.0
2015-09-04 14:30:00,54.78,54.79,54.72,54.73,18893.0,42.697,42.7048,42.6503,42.6581,18893.0
2015-09-04 14:35:00,54.72,54.73,54.62,54.69,38613.0,42.6503,42.6581,42.5723,42.6269,38613.0
2015-09-04 14:40:00,54.69,54.76,54.66,54.75,22312.0,42.6269,42.6814,42.6035,42.6737,22312.0
2015-09-04 14:45:00,54.74,54.8,54.72,54.78,23397.0,42.6659,42.7126,42.6503,42.697,23397.0
2015-09-04 14:50:00,54.79,54.82,54.71,54.74,22882.0,42.7048,42.7282,42.6425,42.6659,22882.0
2015-09-04 14:55:00,54.74,54.85,54.7,54.85,26283.0,42.6659,42.7516,42.6347,42.7516,26283.0
2015-09-04 15:00:00,54.86,54.9,54.83,54.84,33833.0,42.7594,42.7906,42.736,42.7438,33833.0
2015-09-04 15:05:00,54.84,54.95,54.84,54.9,25348.0,42.7438,42.8295,42.7438,42.7906,25348.0
2015-09-04 15:10:00,54.9,54.91,54.77,54.8,32256.0,42.7906,42.7984,42.6892,42.7126,32256.0
2015-09-04 15:15:00,54.81,54.87,54.77,54.87,36906.0,42.7204,42.7672,42.6892,42.7672,36906.0
2015-09-04 15:20:00,54.86,54.88,54.82,54.86,35943.0,42.7594,42.775,42.7282,42.7594,35943.0
2015-09-04 15:25:00,54.87,54.93,54.84,54.93,37983.0,42.7672,42.8139,42.7438,42.8139,37983.0
2015-09-04 15:30:00,54.93,55.04,54.86,55.01,83254.0,42.8139,42.8997,42.7594,42.8763,83254.0
2015-09-04 15:35:00,55.01,55.09,55.0,55.05,60729.0,42.8763,42.9387,42.8685,42.9075,60729.0
2015-09-04 15:40:00,55.04,55.16,55.04,55.09,90643.0,42.8997,42.9932,42.8997,42.9387,90643.0
2015-09-04 15:45:00,55.09,55.31,55.08,55.26,127611.0,42.9387,43.1101,42.9309,43.0712,127611.0
2015-09-04 15:50:00,55.28,55.28,55.1,55.17,101691.0,43.0867,43.0867,42.9465,43.001,101691.0
2015-09-04 15:55:00,55.17,55.22,55.04,55.04,427658.0,43.001,43.04,42.8997,42.8997,427658.0
2015-09-08 09:30:00,55.98,56.25,55.76,56.01,64727.0,43.6323,43.8428,43.4609,43.6557,64727.0
2015-09-08 09:35:00,56.02,56.15,55.94,56.11,49610.0,43.6635,43.7649,43.6012,43.7337,49610.0
2015-09-08 09:40:00,56.11,56.39,56.04,56.38,41612.0,43.7337,43.9519,43.6791,43.9441,41612.0
2015-09-08 09:45:00,56.36,56.38,56.3,56.35,26718.0,43.9285,43.9441,43.8818,43.9207,26718.0
2015-09-08 09:50:00,56.35,56.38,56.11,56.12,28515.0,43.9207,43.9441,43.7337,43.7415,28515.0
2015-09-08 09:55:00,56.12,56.22,56.1,56.16,36985.0,43.7415,43.8194,43.7259,43.7726,36985.0
2015-09-08 10:00:00,56.18,56.19,56.07,56.14,28656.0,43.7882,43.796,43.7025,43.7571,28656.0
2015-09-08 10:05:00,56.14,56.14,55.93,55.93,30088.0,43.7571,43.7571,43.5934,43.5934,30088.0
2015-09-08 10:10:00,55.93,55.99,55.87,55.93,24453.0,43.5934,43.6401,43.5466,43.5934,24453.0
2015-09-08 10:15:00,55.94,56.05,55.91,56.03,18957.0,43.6012,43.6869,43.5778,43.6713,18957.0
2015-09-08 10:20:00,56.02,56.06,55.95,56.04,20745.0,43.6635,43.6947,43.609,43.6791,20745.0
2015-09-08 10:25:00,56.03,56.1,55.97,56.06,25726.0,43.6713,43.7259,43.6246,43.6947,25726.0
2015-09-08 10:30:00,56.06,56.16,56.06,56.09,14825.0,43.6947,43.7726,43.6947,43.7181,14825.0
2015-09-08 10:35:00,56.1,56.18,56.08,56.13,23825.0,43.7259,43.7882,43.7103,43.7493,23825.0
2015-09-08 10:40:00,56.13,56.15,55.98,56.01,13008.0,43.7493,43.7649,43.6323,43.6557,13008.0
2015-09-08 10:45:00,56.01,56.04,55.95,56.01,24613.0,43.6557,43.6791,43.609,43.6557,24613.0
2015-09-08 10:50:00,56.0,56.08,56.0,56.02,26150.0,43.6479,43.7103,43.6479,43.6635,26150.0
2015-09-08 10:55:00,56.0,56.17,55.97,56.15,38233.0,43.6479,43.7804,43.6246,43.7649,38233.0
2015-09-08 11:00:00,56.15,56.17,56.05,56.15,14937.0,43.7649,43.7804,43.6869,43.7649,14937.0
2015-09-08 11:05:00,56.16,56.21,56.09,56.2,23558.0,43.7726,43.8116,43.7181,43.8038,23558.0
2015-09-08 11:10:00,56.19,56.26,56.19,56.22,14941.0,43.796,43.8506,43.796,43.8194,14941.0
2015-09-08 11:15:00,56.23,56.33,56.23,56.29,13791.0,43.8272,43.9051,43.8272,43.874,13791.0
2015-09-08 11:20:00,56.28,56.34,56.22,56.34,23385.0,43.8662,43.9129,43.8194,43.9129,23385.0
2015-09-08 11:25:00,56.33,56.33,56.26,56.28,20403.0,43.9051,43.9051,43.8506,43.8662,20403.0
2015-09-08 11:30:00,56.28,56.34,56.25,56.26,23894.0,43.8662,43.9129,43.8428,43.8506,23894.0
2015-09-08 11:35:00,56.26,56.26,56.2,56.21,17152.0,43.8506,43.8506,43.8038,43.8116,17152.0
2015-09-08 11:40:00,56.2,56.32,56.15,56.31,32981.0,43.8038,43.8974,43.7649,43.8896,32981.0
2015-09-08 11:45:00,56.31,56.32,56.25,56.26,17450.0,43.8896,43.8974,43.8428,43.8506,17450.0
2015-09-08 11:50:00,56.27,56.3,56.23,56.29,19147.0,43.8584,43.8818,43.8272,43.874,19147.0
2015-09-08 11:55:00,56.3,56.39,56.26,56.36,19616.0,43.8818,43.9519,43.8506,43.9285,19616.0
2015-09-08 12:00:00,56.35,56.42,56.34,56.42,26163.0,43.9207,43.9753,43.9129,43.9753,26163.0
2015-09-08 12:05:00,56.43,56.44,56.36,56.38,19580.0,43.9831,43.9909,43.9285,43.9441,19580.0
2015-09-08 12:10:00,56.38,56.44,56.36,56.43,16800.0,43.9441,43.9909,43.9285,43.9831,16800.0
2015-09-08 12:15:00,56.43,56.5,56.41,56.48,15832.0,43.9831,44.0377,43.9675,44.0221,15832.0
2015-09-08 12:20:00,56.49,56.54,56.48,56.48,22296.0,44.0299,44.0688,44.0221,44.0221,22296.0
2015-09-08 12:25:00,56.48,56.56,56.48,56.56,19313.0,44.0221,44.0844,44.0221,44.0844,19313.0
2015-09-08 12:30:00,56.57,56.61,56.54,56.56,27080.0,44.0922,44.1234,44.0688,44.0844,27080.0
2015-09-08 12:35:00,56.56,56.58,56.51,56.54,23600.0,44.0844,44.1,44.0454,44.0688,23600.0
2015-09-08 12:40:00,56.54,56.54,56.48,56.5,21532.0,44.0688,44.0688,44.0221,44.0377,21532.0
2015-09-08 12:45:00,56.5,56.5,56.44,56.47,18097.0,44.0377,44.0377,43.9909,44.0143,18097.0
2015-09-08 12:50:00,56.47,56.48,56.37,56.38,32455.0,44.0143,44.0221,43.9363,43.9441,32455.0
2015-09-08 12:55:00,56.39,56.39,56.32,56.36,32334.0,43.9519,43.9519,43.8974,43.9285,32334.0
2015-09-08 13:00:00,56.36,56.39,56.35,56.35,17211.0,43.9285,43.9519,43.9207,43.9207,17211.0
2015-09-08 13:05:00,56.35,56.38,56.31,56.36,16773.0,43.9207,43.9441,43.8896,43.9285,16773.0
2015-09-08 13:10:00,56.36,56.38,56.34,56.36,21498.0,43.9285,43.9441,43.9129,43.9285,21498.0
2015-09-08 13:15:00,56.37,56.4,56.32,56.32,13103.0,43.9363,43.9597,43.8974,43.8974,13103.0
2015-09-08 13:20:00,56.31,56.32,56.28,56.3,14249.0,43.8896,43.8974,43.8662,43.8818,14249.0
2015-09-08 13:25:00,56.3,56.31,56.25,56.3,13795.0,43.8818,43.8896,43.8428,43.8818,13795.0
2015-09-08 13:30:00,56.31,56.32,56.23,56.32,21639.0,43.8896,43.8974,43.8272,43.8974,21639.0
2015-09-08 13:35:00,56.32,56.36,56.3,56.35,11896.0,43.8974,43.9285,43.8818,43.9207,11896.0
2015-09-08 13:40:00,56.35,56.38,56.32,56.34,15109.0,43.9207,43.9441,43.8974,43.9129,15109.0
2015-09-08 13:45:00,56.35,56.36,56.31,56.34,12515.0,43.9207,43.9285,43.8896,43.9129,12515.0
2015-09-08 13:50:00,56.35,56.39,56.33,56.37,18226.0,43.9207,43.9519,43.9051,43.9363,18226.0
2015-09-08 13:55:00,56.37,56.42,56.35,56.42,19076.0,43.9363,43.9753,43.9207,43.9753,19076.0
2015-09-08 14:00:00,56.41,56.52,56.41,56.47,37889.0,43.9675,44.0532,43.9675,44.0143,37889.0
2015-09-08 14:05:00,56.47,56.51,56.47,56.51,19142.0,44.0143,44.0454,44.0143,44.0454,19142.0
2015-09-08 14:10:00,56.52,56.52,56.46,56.49,18475.0,44.0532,44.0532,44.0065,44.0299,18475.0
2015-09-08 14:15:00,56.5,56.58,56.48,56.5,28195.0,44.0377,44.1,44.0221,44.0377,28195.0
2015-09-08 14:20:00,56.49,56.58,56.49,56.58,14803.0,44.0299,44.1,44.0299,44.1,14803.0
2015-09-08 14:25:00,56.58,56.63,56.56,56.6,16581.0,44.1,44.139,44.0844,44.1156,16581.0
2015-09-08 14:30:00,56.6,56.66,56.59,56.63,27204.0,44.1156,44.1624,44.1078,44.139,27204.0
2015-09-08 14:35:00,56.64,56.7,56.62,56.69,34122.0,44.1468,44.1935,44.1312,44.1857,34122.0
2015-09-08 14:40:00,56.7,56.72,56.66,56.68,22190.0,44.1935,44.2091,44.1624,44.1779,22190.0
2015-09-08 14:45:00,56.68,56.75,56.68,56.73,45424.0,44.1779,44.2325,44.1779,44.2169,45424.0
2015-09-08 14:50:00,56.73,56.81,56.73,56.79,36382.0,44.2169,44.2793,44.2169,44.2637,36382.0
2015-09-08 14:55:00,56.77,56.78,56.68,56.7,66767.0,44.2481,44.2559,44.1779,44.1935,66767.0
2015-09-08 15:00:00,56.7,56.74,56.68,56.71,27994.0,44.1935,44.2247,44.1779,44.2013,27994.0
2015-09-08 15:05:00,56.7,56.71,56.65,56.7,46519.0,44.1935,44.2013,44.1546,44.1935,46519.0
2015-09-08 15:10:00,56.7,56.73,56.65,56.68,76681.0,44.1935,44.2169,44.1546,44.1779,76681.0
2015-09-08 15:15:00,56.67,56.71,56.65,56.68,64350.0,44.1702,44.2013,44.1546,44.1779,64350.0
2015-09-08 15:20:00,56.68,56.68,56.56,56.58,82265.0,44.1779,44.1779,44.0844,44.1,82265.0
2015-09-08 15:25:00,56.59,56.65,56.58,56.65,42646.0,44.1078,44.1546,44.1,44.1546,42646.0
2015-09-08 15:30:00,56.64,56.67,56.57,56.58,49376.0,44.1468,44.1702,44.0922,44.1,49376.0
2015-09-08 15:35:00,56.59,56.72,56.59,56.7,55155.0,44.1078,44.2091,44.1078,44.1935,55155.0
2015-09-08 15:40:00,56.7,56.7,56.62,56.64,44823.0,44.1935,44.1935,44.1312,44.1468,44823.0
2015-09-08 15:45:00,56.63,56.71,56.63,56.69,65641.0,44.139,44.2013,44.139,44.1857,65641.0
2015-09-08 15:50:00,56.69,56.71,56.63,56.7,71213.0,44.1857,44.2013,44.139,44.1935,71213.0
2015-09-08 15:55:00,56.7,56.73,56.66,56.69,164793.0,44.1935,44.2169,44.1624,44.1857,164793.0
2015-09-09 09:30:00,57.34,57.63,57.1,57.16,53774.0,44.6924,44.9184,44.5053,44.5521,53774.0
2015-09-09 09:35:00,57.17,57.42,57.15,57.4,20458.0,44.5599,44.7547,44.5443,44.7391,20458.0
2015-09-09 09:40:00,57.3,57.33,57.12,57.14,26646.0,44.6612,44.6846,44.5209,44.5365,26646.0
2015-09-09 09:45:00,57.14,57.24,57.07,57.13,29044.0,44.5365,44.6144,44.4819,44.5287,29044.0
2015-09-09 09:50:00,57.14,57.31,57.11,57.25,32111.0,44.5365,44.669,44.5131,44.6222,32111.0
2015-09-09 09:55:00,57.23,57.3,57.12,57.19,31533.0,44.6066,44.6612,44.5209,44.5755,31533.0
2015-09-09 10:00:00,57.19,57.3,57.1,57.16,31734.0,44.5755,44.6612,44.5053,44.5521,31734.0
2015-09-09 10:05:00,57.15,57.15,56.98,57.03,16032.0,44.5443,44.5443,44.4118,44.4507,16032.0
2015-09-09 10:10:00,57.01,57.04,56.9,56.95,36844.0,44.4352,44.4585,44.3494,44.3884,36844.0
2015-09-09 10:15:00,56.96,56.97,56.78,56.79,30162.0,44.3962,44.404,44.2559,44.2637,30162.0
2015-09-09 10:20:00,56.77,56.85,56.75,56.82,21131.0,44.2481,44.3104,44.2325,44.2871,21131.0
2015-09-09 10:25:00,56.82,56.92,56.76,56.79,18405.0,44.2871,44.365,44.2403,44.2637,18405.0
2015-09-09 10:30:00,56.8,56.9,56.79,56.89,25810.0,44.2715,44.3494,44.2637,44.3416,25810.0
2015-09-09 10:35:00,56.88,56.88,56.7,56.75,32840.0,44.3338,44.3338,44.1935,44.2325,32840.0
2015-09-09 10:40:00,56.72,56.73,56.63,56.71,17510.0,44.2091,44.2169,44.139,44.2013,17510.0
2015-09-09 10:45:00,56.72,56.78,56.71,56.73,9206.0,44.2091,44.2559,44.2013,44.2169,9206.0
2015-09-09 10:50:00,56.73,56.74,56.63,56.63,17774.0,44.2169,44.2247,44.139,44.139,17774.0
2015-09-09 10:55:00,56.64,56.69,56.63,56.67,18114.0,44.1468,44.1857,44.139,44.1702,18114.0
2015-09-09 11:00:00,56.68,56.72,56.61,56.69,17900.0,44.1779,44.2091,44.1234,44.1857,17900.0
2015-09-09 11:05:00,56.7,56.73,56.65,56.72,19150.0,44.1935,44.2169,44.1546,44.2091,19150.0
2015-09-09 11:10:00,56.73,56.81,56.72,56.76,14203.0,44.2169,44.2793,44.2091,44.2403,14203.0
2015-09-09 11:15:00,56.77,56.83,56.72,56.79,36691.0,44.2481,44.2949,44.2091,44.2637,36691.0
2015-09-09 11:20:00,56.79,56.8,56.7,56.74,31104.0,44.2637,44.2715,44.1935,44.2247,31104.0
2015-09-09 11:25:00,56.74,56.8,56.67,56.7,36506.0,44.2247,44.2715,44.1702,44.1935,36506.0
2015-09-09 11:30:00,56.7,56.82,56.7,56.71,19111.0,44.1935,44.2871,44.1935,44.2013,19111.0
2015-09-09 11:35:00,56.71,56.78,56.66,56.69,18676.0,44.2013,44.2559,44.1624,44.1857,18676.0
2015-09-09 11:40:00,56.69,56.71,56.6,56.71,20389.0,44.1857,44.2013,44.1156,44.2013,20389.0
2015-09-09 11:45:00,56.69,56.75,56.67,56.69,26193.0,44.1857,44.2325,44.1702,44.1857,26193.0
2015-09-09 11:50:00,56.69,56.72,56.62,56.66,16796.0,44.1857,44.2091,44.1312,44.1624,16796.0
2015-09-09 11:55:00,56.67,56.79,56.65,56.78,25940.0,44.1702,44.2637,44.1546,44.2559,25940.0
2015-09-09 12:00:00,56.77,56.78,56.65,56.69,27561.0,44.2481,44.2559,44.1546,44.1857,27561.0
2015-09-09 12:05:00,56.68,56.73,56.61,56.68,16919.0,44.1779,44.2169,44.1234,44.1779,16919.0
2015-09-09 12:10:00,56.69,56.75,56.68,56.7,10528.0,44.1857,44.2325,44.1779,44.1935,10528.0
2015-09-09 12:15:00,56.71,56.82,56.71,56.82,10887.0,44.2013,44.2871,44.2013,44.2871,10887.0
2015-09-09 12:20:00,56.83,56.88,56.81,56.83,14012.0,44.2949,44.3338,44.2793,44.2949,14012.0
2015-09-09 12:25:00,56.84,56.84,56.74,56.81,12815.0,44.3027,44.3027,44.2247,44.2793,12815.0
2015-09-09 12:30:00,56.81,56.87,56.77,56.86,34847.0,44.2793,44.326,44.2481,44.3182,34847.0
2015-09-09 12:35:00,56.84,56.86,56.73,56.76,11867.0,44.3027,44.3182,44.2169,44.2403,11867.0
2015-09-09 12:40:00,56.76,56.83,56.73,56.82,14793.0,44.2403,44.2949,44.2169,44.2871,14793.0
2015-09-09 12:45:00,56.81,56.84,56.74,56.75,23048.0,44.2793,44.3027,44.2247,44.2325,23048.0
2015-09-09 12:50:00,56.74,56.75,56.69,56.69,17973.0,44.2247,44.2325,44.1857,44.1857,17973.0
2015-09-09 12:55:00,56.68,56.7,56.64,56.69,18668.0,44.1779,44.1935,44.1468,44.1857,18668.0
2015-09-09 13:00:00,56.68,56.72,56.62,56.71,19246.0,44.1779,44.2091,44.1312,44.2013,19246.0
2015-09-09 13:05:00,56.72,56.74,56.67,56.7,18722.0,44.2091,44.2247,44.1702,44.1935,18722.0
2015-09-09 13:10:00,56.69,56.71,56.65,56.66,10619.0,44.1857,44.2013,44.1546,44.1624,10619.0
2015-09-09 13:15:00,56.66,56.73,56.65,56.72,12879.0,44.1624,44.2169,44.1546,44.2091,12879.0
2015-09-09 13:20:00,56.71,56.72,56.64,56.65,17207.0,44.2013,44.2091,44.1468,44.1546,17207.0
2015-09-09 13:25:00,56.63,56.63,56.47,56.5,15080.0,44.139,44.139,44.0143,44.0377,15080.0
2015-09-09 13:30:00,56.49,56.5,56.4,56.43,11390.0,44.0299,44.0377,43.9597,43.9831,11390.0
2015-09-09 13:35:00,56.44,56.46,56.39,56.41,14080.0,43.9909,44.0065,43.9519,43.9675,14080.0
2015-09-09 13:40:00,56.41,56.42,56.37,56.37,10124.0,43.9675,43.9753,43.9363,43.9363,10124.0
2015-09-09 13:45:00,56.37,56.4,56.35,56.37,16122.0,43.9363,43.9597,43.9207,43.9363,16122.0
2015-09-09 13:50:00,56.36,56.36,56.24,56.3,19186.0,43.9285,43.9285,43.835,43.8818,19186.0
2015-09-09 13:55:00,56.31,56.32,56.21,56.22,19729.0,43.8896,43.8974,43.8116,43.8194,19729.0
2015-09-09 14:00:00,56.23,56.27,56.17,56.26,21618.0,43.8272,43.8584,43.7804,43.8506,21618.0
2015-09-09 14:05:00,56.25,56.28,56.2,56.26,20852.0,43.8428,43.8662,43.8038,43.8506,20852.0
2015-09-09 14:10:00,56.26,56.32,56.26,56.3,13931.0,43.8506,43.8974,43.8506,43.8818,13931.0
2015-09-09 14:15:00,56.31,56.34,56.28,56.33,11443.0,43.8896,43.9129,43.8662,43.9051,11443.0
2015-09-09 14:20:00,56.32,56.32,56.25,56.28,16952.0,43.8974,43.8974,43.8428,43.8662,16952.0
2015-09-09 14:25:00,56.29,56.32,56.21,56.27,13681.0,43.874,43.8974,43.8116,43.8584,13681.0
2015-09-09 14:30:00,56.28,56.28,56.2,56.2,12073.0,43.8662,43.8662,43.8038,43.8038,12073.0
2015-09-09 14:35:00,56.22,56.29,56.22,56.23,13129.0,43.8194,43.874,43.8194,43.8272,13129.0
2015-09-09 14:40:00,56.23,56.25,56.12,56.17,23196.0,43.8272,43.8428,43.7415,43.7804,23196.0
2015-09-09 14:45:00,56.16,56.18,56.09,56.1,46846.0,43.7726,43.7882,43.7181,43.7259,46846.0
2015-09-09 14:50:00,56.1,56.26,56.09,56.25,40395.0,43.7259,43.8506,43.7181,43.8428,40395.0
2015-09-09 14:55:00,56.23,56.23,56.19,56.2,14363.0,43.8272,43.8272,43.796,43.8038,14363.0
2015-09-09 15:00:00,56.19,56.32,56.11,56.32,58789.0,43.796,43.8974,43.7337,43.8974,58789.0
2015-09-09 15:05:00,56.3,56.39,56.29,56.35,24675.0,43.8818,43.9519,43.874,43.9207,24675.0
2015-09-09 15:10:00,56.36,56.37,56.21,56.33,29741.0,43.9285,43.9363,43.8116,43.9051,29741.0
2015-09-09 15:15:00,56.32,56.43,56.23,56.39,33702.0,43.8974,43.9831,43.8272,43.9519,33702.0
2015-09-09 15:20:00,56.38,56.4,56.33,56.35,30662.0,43.9441,43.9597,43.9051,43.9207,30662.0
2015-09-09 15:25:00,56.35,56.38,56.18,56.22,50034.0,43.9207,43.9441,43.7882,43.8194,50034.0
2015-09-09 15:30:00,56.22,56.22,56.02,56.11,54504.0,43.8194,43.8194,43.6635,43.7337,54504.0
2015-09-09 15:35:00,56.12,56.17,56.06,56.07,51303.0,43.7415,43.7804,43.6947,43.7025,51303.0
2015-09-09 15:40:00,56.08,56.08,55.95,55.96,63104.0,43.7103,43.7103,43.609,43.6168,63104.0
2015-09-09 15:45:00,55.96,56.04,55.93,55.98,101702.0,43.6168,43.6791,43.5934,43.6323,101702.0
2015-09-09 15:50:00,55.98,56.03,55.9,55.91,101620.0,43.6323,43.6713,43.57,43.5778,101620.0
2015-09-09 15:55:00,55.91,56.03,55.87,55.99,189795.0,43.5778,43.6713,43.5466,43.6401,189795.0
2015-09-10 09:30:00,56.13,56.17,55.96,56.09,42394.0,43.7493,43.7804,43.6168,43.7181,42394.0
2015-09-10 09:35:00,56.04,56.17,55.93,56.09,14159.0,43.6791,43.7804,43.5934,43.7181,14159.0
2015-09-10 09:40:00,56.07,56.18,55.94,56.0,28234.0,43.7025,43.7882,43.6012,43.6479,28234.0
2015-09-10 09:45:00,56.01,56.13,55.92,55.95,22994.0,43.6557,43.7493,43.5856,43.609,22994.0
2015-09-10 09:50:00,55.94,56.01,55.64,55.68,17734.0,43.6012,43.6557,43.3673,43.3985,17734.0
2015-09-10 09:55:00,55.71,55.74,55.51,55.51,13599.0,43.4219,43.4453,43.266,43.266,13599.0
2015-09-10 10:00:00,55.54,55.69,55.49,55.52,17685.0,43.2894,43.4063,43.2504,43.2738,17685.0
2015-09-10 10:05:00,55.54,55.67,55.54,55.57,13964.0,43.2894,43.3907,43.2894,43.3128,13964.0
2015-09-10 10:10:00,55.54,55.62,55.46,55.55,14951.0,43.2894,43.3518,43.227,43.2972,14951.0
2015-09-10 10:15:00,55.54,55.71,55.51,55.71,13741.0,43.2894,43.4219,43.266,43.4219,13741.0
2015-09-10 10:20:00,55.72,55.78,55.62,55.62,15416.0,43.4297,43.4765,43.3518,43.3518,15416.0
2015-09-10 10:25:00,55.61,55.69,55.59,55.69,8932.0,43.344,43.4063,43.3284,43.4063,8932.0
2015-09-10 10:30:00,55.69,55.85,55.69,55.85,10915.0,43.4063,43.531,43.4063,43.531,10915.0
2015-09-10 10:35:00,55.84,56.03,55.84,55.94,21834.0,43.5232,43.6713,43.5232,43.6012,21834.0
2015-09-10 10:40:00,55.95,56.02,55.9,56.0,24571.0,43.609,43.6635,43.57,43.6479,24571.0
2015-09-10 10:45:00,56.01,56.17,56.01,56.17,19389.0,43.6557,43.7804,43.6557,43.7804,19389.0
2015-09-10 10:50:00,56.15,56.21,56.07,56.1,18271.0,43.7649,43.8116,43.7025,43.7259,18271.0
2015-09-10 10:55:00,56.09,56.13,56.01,56.01,21725.0,43.7181,43.7493,43.6557,43.6557,21725.0
2015-09-10 11:00:00,56.01,56.1,55.97,55.98,41788.0,43.6557,43.7259,43.6246,43.6323,41788.0
2015-09-10 11:05:00,55.98,56.06,55.97,56.0,32545.0,43.6323,43.6947,43.6246,43.6479,32545.0
2015-09-10 11:10:00,55.98,56.04,55.95,55.97,33424.0,43.6323,43.6791,43.609,43.6246,33424.0
2015-09-10 11:15:00,55.97,55.98,55.85,55.85,24504.0,43.6246,43.6323,43.531,43.531,24504.0
2015-09-10 11:20:00,55.86,55.89,55.82,55.88,25032.0,43.5388,43.5622,43.5076,43.5544,25032.0
2015-09-10 11:25:00,55.89,56.02,55.83,56.01,38421.0,43.5622,43.6635,43.5154,43.6557,38421.0
2015-09-10 11:30:00,56.02,56.05,55.93,55.93,15269.0,43.6635,43.6869,43.5934,43.5934,15269.0
2015-09-10 11:35:00,55.94,56.19,55.94,56.19,24977.0,43.6012,43.796,43.6012,43.796,24977.0
2015-09-10 11:40:00,56.18,56.29,56.14,56.27,18100.0,43.7882,43.874,43.7571,43.8584,18100.0
2015-09-10 11:45:00,56.25,56.27,56.16,56.17,23026.0,43.8428,43.8584,43.7726,43.7804,23026.0
2015-09-10 11:50:00,56.16,56.2,56.09,56.2,21269.0,43.7726,43.8038,43.7181,43.8038,21269.0
2015-09-10 11:55:00,56.19,56.28,56.14,56.18,21741.0,43.796,43.8662,43.7571,43.7882,21741.0
2015-09-10 12:00:00,56.2,56.22,56.13,56.19,9587.0,43.8038,43.8194,43.7493,43.796,9587.0
2015-09-10 12:05:00,56.21,56.34,56.17,56.32,10008.0,43.8116,43.9129,43.7804,43.8974,10008.0
2015-09-10 12:10:00,56.33,56.33,56.19,56.27,41060.0,43.9051,43.9051,43.796,43.8584,41060.0
2015-09-10 12:15:00,56.27,56.31,56.12,56.12,18868.0,43.8584,43.8896,43.7415,43.7415,18868.0
2015-09-10 12:20:00,56.13,56.14,56.05,56.07,8368.0,43.7493,43.7571,43.6869,43.7025,8368.0
2015-09-10 12:25:00,56.08,56.12,56.04,56.08,8247.0,43.7103,43.7415,43.6791,43.7103,8247.0
2015-09-10 12:30:00,56.06,56.2,56.05,56.19,11821.0,43.6947,43.8038,43.6869,43.796,11821.0
2015-09-10 12:35:00,56.18,56.26,56.17,56.23,12340.0,43.7882,43.8506,43.7804,43.8272,12340.0
2015-09-10 12:40:00,56.23,56.23,56.15,56.21,11917.0,43.8272,43.8272,43.7649,43.8116,11917.0
2015-09-10 12:45:00,56.21,56.28,56.15,56.25,15569.0,43.8116,43.8662,43.7649,43.8428,15569.0
2015-09-10 12:50:00,56.25,56.27,56.22,56.23,13080.0,43.8428,43.8584,43.8194,43.8272,13080.0
2015-09-10 12:55:00,56.22,56.25,56.12,56.21,26086.0,43.8194,43.8428,43.7415,43.8116,26086.0
2015-09-10 13:00:00,56.19,56.19,56.13,56.18,5555.0,43.796,43.796,43.7493,43.7882,5555.0
2015-09-10 13:05:00,56.19,56.24,56.19,56.19,10573.0,43.796,43.835,43.796,43.796,10573.0
2015-09-10 13:10:00,56.2,56.25,56.16,56.17,9158.0,43.8038,43.8428,43.7726,43.7804,9158.0
2015-09-10 13:15:00,56.19,56.25,56.17,56.22,8348.0,43.796,43.8428,43.7804,43.8194,8348.0
2015-09-10 13:20:00,56.23,56.26,56.16,56.22,13449.0,43.8272,43.8506,43.7726,43.8194,13449.0
2015-09-10 13:25:00,56.24,56.35,56.21,56.34,15180.0,43.835,43.9207,43.8116,43.9129,15180.0
2015-09-10 13:30:00,56.36,56.42,56.34,56.36,17026.0,43.9285,43.9753,43.9129,43.9285,17026.0
2015-09-10 13:35:00,56.37,56.48,56.35,56.46,33187.0,43.9363,44.0221,43.9207,44.0065,33187.0
2015-09-10 13:40:00,56.47,56.5,56.41,56.46,10849.0,44.0143,44.0377,43.9675,44.0065,10849.0
2015-09-10 13:45:00,56.46,56.5,56.4,56.48,15921.0,44.0065,44.0377,43.9597,44.0221,15921.0
2015-09-10 13:50:00,56.48,56.52,56.37,56.37,12889.0,44.0221,44.0532,43.9363,43.9363,12889.0
2015-09-10 13:55:00,56.38,56.44,56.38,56.43,12655.0,43.9441,43.9909,43.9441,43.9831,12655.0
2015-09-10 14:00:00,56.43,56.49,56.37,56.43,10780.0,43.9831,44.0299,43.9363,43.9831,10780.0
2015-09-10 14:05:00,56.44,56.46,56.4,56.4,10078.0,43.9909,44.0065,43.9597,43.9597,10078.0
2015-09-10 14:10:00,56.41,56.47,56.4,56.4,16438.0,43.9675,44.0143,43.9597,43.9597,16438.0
2015-09-10 14:15:00,56.38,56.39,56.26,56.28,17981.0,43.9441,43.9519,43.8506,43.8662,17981.0
2015-09-10 14:20:00,56.26,56.27,56.21,56.27,14764.0,43.8506,43.8584,43.8116,43.8584,14764.0
2015-09-10 14:25:00,56.25,56.3,56.18,56.22,17701.0,43.8428,43.8818,43.7882,43.8194,17701.0
2015-09-10 14:30:00,56.22,56.28,56.2,56.21,18154.0,43.8194,43.8662,43.8038,43.8116,18154.0
2015-09-10 14:35:00,56.2,56.24,56.19,56.21,12455.0,43.8038,43.835,43.796,43.8116,12455.0
2015-09-10 14:40:00,56.2,56.26,56.19,56.2,13337.0,43.8038,43.8506,43.796,43.8038,13337.0
2015-09-10 14:45:00,56.19,56.2,56.11,56.11,21063.0,43.796,43.8038,43.7337,43.7337,21063.0
2015-09-10 14:50:00,56.11,56.15,56.07,56.1,63106.0,43.7337,43.7649,43.7025,43.7259,63106.0
2015-09-10 14:55:00,56.09,56.09,55.91,55.92,76725.0,43.7181,43.7181,43.5778,43.5856,76725.0
2015-09-10 15:00:00,55.92,55.92,55.8,55.84,45597.0,43.5856,43.5856,43.4921,43.5232,45597.0
2015-09-10 15:05:00,55.84,55.89,55.8,55.81,29067.0,43.5232,43.5622,43.4921,43.4998,29067.0
2015-09-10 15:10:00,55.83,55.85,55.74,55.81,43134.0,43.5154,43.531,43.4453,43.4998,43134.0
2015-09-10 15:15:00,55.83,55.94,55.78,55.81,32624.0,43.5154,43.6012,43.4765,43.4998,32624.0
2015-09-10 15:20:00,55.81,55.85,55.72,55.76,37142.0,43.4998,43.531,43.4297,43.4609,37142.0
2015-09-10 15:25:00,55.77,55.8,55.7,55.76,36454.0,43.4687,43.4921,43.4141,43.4609,36454.0
2015-09-10 15:30:00,55.75,55.78,55.69,55.75,47610.0,43.4531,43.4765,43.4063,43.4531,47610.0
2015-09-10 15:35:00,55.75,55.82,55.69,55.79,47829.0,43.4531,43.5076,43.4063,43.4843,47829.0
2015-09-10 15:40:00,55.78,55.79,55.69,55.79,63128.0,43.4765,43.4843,43.4063,43.4843,63128.0
2015-09-10 15:45:00,55.79,55.85,55.71,55.82,63808.0,43.4843,43.531,43.4219,43.5076,63808.0
2015-09-10 15:50:00,55.82,55.87,55.72,55.79,77310.0,43.5076,43.5466,43.4297,43.4843,77310.0
2015-09-10 15:55:00,55.79,55.88,55.78,55.86,175536.0,43.4843,43.5544,43.4765,43.5388,175536.0
2015-09-11 09:30:00,55.91,56.15,55.7,55.71,45378.0,43.5778,43.7649,43.4141,43.4219,45378.0
2015-09-11 09:35:00,55.69,56.09,55.6,56.06,26361.0,43.4063,43.7181,43.3362,43.6947,26361.0
2015-09-11 09:40:00,56.02,56.16,55.92,56.05,20600.0,43.6635,43.7726,43.5856,43.6869,20600.0
2015-09-11 09:45:00,55.98,56.03,55.83,55.85,10558.0,43.6323,43.6713,43.5154,43.531,10558.0
2015-09-11 09:50:00,55.82,55.92,55.8,55.85,36234.0,43.5076,43.5856,43.4921,43.531,36234.0
2015-09-11 09:55:00,55.85,55.89,55.56,55.56,14949.0,43.531,43.5622,43.305,43.305,14949.0
2015-09-11 10:00:00,55.55,55.61,55.51,55.54,16622.0,43.2972,43.344,43.266,43.2894,16622.0
2015-09-11 10:05:00,55.52,55.54,55.42,55.54,11633.0,43.2738,43.2894,43.1959,43.2894,11633.0
2015-09-11 10:10:00,55.51,55.55,55.48,55.48,6703.0,43.266,43.2972,43.2426,43.2426,6703.0
2015-09-11 10:15:00,55.48,55.52,55.43,55.52,14967.0,43.2426,43.2738,43.2037,43.2738,14967.0
2015-09-11 10:20:00,55.53,55.57,55.52,55.54,6527.0,43.2816,43.3128,43.2738,43.2894,6527.0
2015-09-11 10:25:00,55.54,55.61,55.49,55.5,11558.0,43.2894,43.344,43.2504,43.2582,11558.0
2015-09-11 10:30:00,55.49,55.51,55.45,55.46,7145.0,43.2504,43.266,43.2193,43.227,7145.0
2015-09-11 10:35:00,55.42,55.45,55.38,55.45,11884.0,43.1959,43.2193,43.1647,43.2193,11884.0
2015-09-11 10:40:00,55.46,55.49,55.4,55.46,8847.0,43.227,43.2504,43.1803,43.227,8847.0
2015-09-11 10:45:00,55.47,55.47,55.4,55.41,9931.0,43.2348,43.2348,43.1803,43.1881,9931.0
2015-09-11 10:50:00,55.41,55.41,55.36,55.39,11526.0,43.1881,43.1881,43.1491,43.1725,11526.0
2015-09-11 10:55:00,55.38,55.41,55.34,55.37,9995.0,43.1647,43.1881,43.1335,43.1569,9995.0
2015-09-11 11:00:00,55.38,55.43,55.35,55.41,5847.0,43.1647,43.2037,43.1413,43.1881,5847.0
2015-09-11 11:05:00,55.42,55.5,55.42,55.44,21455.0,43.1959,43.2582,43.1959,43.2115,21455.0
2015-09-11 11:10:00,55.45,55.45,55.36,55.41,8862.0,43.2193,43.2193,43.1491,43.1881,8862.0
2015-09-11 11:15:00,55.39,55.45,55.34,55.45,7985.0,43.1725,43.2193,43.1335,43.2193,7985.0
2015-09-11 11:20:00,55.45,55.46,55.37,55.43,8257.0,43.2193,43.227,43.1569,43.2037,8257.0
2015-09-11 11:25:00,55.42,55.54,55.41,55.54,7740.0,43.1959,43.2894,43.1881,43.2894,7740.0
2015-09-11 11:30:00,55.54,55.54,55.49,55.51,7686.0,43.2894,43.2894,43.2504,43.266,7686.0
2015-09-11 11:35:00,55.51,55.71,55.5,55.71,14609.0,43.266,43.4219,43.2582,43.4219,14609.0
2015-09-11 11:40:00,55.71,55.71,55.65,55.67,6888.0,43.4219,43.4219,43.3751,43.3907,6888.0
2015-09-11 11:45:00,55.69,55.69,55.61,55.64,6029.0,43.4063,43.4063,43.344,43.3673,6029.0
2015-09-11 11:50:00,55.66,55.8,55.66,55.78,9836.0,43.3829,43.4921,43.3829,43.4765,9836.0
2015-09-11 11:55:00,55.78,55.84,55.78,55.79,8844.0,43.4765,43.5232,43.4765,43.4843,8844.0
2015-09-11 12:00:00,55.79,55.92,55.74,55.89,16655.0,43.4843,43.5856,43.4453,43.5622,16655.0
2015-09-11 12:05:00,55.87,55.89,55.81,55.83,4412.0,43.5466,43.5622,43.4998,43.5154,4412.0
2015-09-11 12:10:00,55.84,55.93,55.84,55.9,6962.0,43.5232,43.5934,43.5232,43.57,6962.0
2015-09-11 12:15:00,55.9,55.94,55.79,55.8,9421.0,43.57,43.6012,43.4843,43.4921,9421.0
2015-09-11 12:20:00,55.8,55.8,55.71,55.76,8099.0,43.4921,43.4921,43.4219,43.4609,8099.0
2015-09-11 12:25:00,55.76,55.77,55.72,55.74,7186.0,43.4609,43.4687,43.4297,43.4453,7186.0
2015-09-11 12:30:00,55.76,55.78,55.74,55.76,8411.0,43.4609,43.4765,43.4453,43.4609,8411.0
2015-09-11 12:35:00,55.76,55.78,55.64,55.66,6472.0,43.4609,43.4765,43.3673,43.3829,6472.0
2015-09-11 12:40:00,55.66,55.69,55.64,55.69,5498.0,43.3829,43.4063,43.3673,43.4063,5498.0
2015-09-11 12:45:00,55.71,55.77,55.71,55.75,7635.0,43.4219,43.4687,43.4219,43.4531,7635.0
2015-09-11 12:50:00,55.78,55.83,55.76,55.78,12308.0,43.4765,43.5154,43.4609,43.4765,12308.0
2015-09-11 12:55:00,55.77,55.78,55.73,55.77,7244.0,43.4687,43.4765,43.4375,43.4687,7244.0
2015-09-11 13:00:00,55.78,55.79,55.73,55.73,8069.0,43.4765,43.4843,43.4375,43.4375,8069.0
2015-09-11 13:05:00,55.73,55.75,55.68,55.72,7769.0,43.4375,43.4531,43.3985,43.4297,7769.0
2015-09-11 13:10:00,55.72,55.75,55.66,55.69,9428.0,43.4297,43.4531,43.3829,43.4063,9428.0
2015-09-11 13:15:00,55.69,55.7,55.61,55.63,11812.0,43.4063,43.4141,43.344,43.3595,11812.0
2015-09-11 13:20:00,55.62,55.63,55.57,55.57,8898.0,43.3518,43.3595,43.3128,43.3128,8898.0
2015-09-11 13:25:00,55.58,55.59,55.51,55.52,17075.0,43.3206,43.3284,43.266,43.2738,17075.0
2015-09-11 13:30:00,55.52,55.56,55.49,55.5,15253.0,43.2738,43.305,43.2504,43.2582,15253.0
2015-09-11 13:35:00,55.49,55.53,55.46,55.53,17779.0,43.2504,43.2816,43.227,43.2816,17779.0
2015-09-11 13:40:00,55.53,55.56,55.49,55.56,9221.0,43.2816,43.305,43.2504,43.305,9221.0
2015-09-11 13:45:00,55.57,55.57,55.5,55.52,13232.0,43.3128,43.3128,43.2582,43.2738,13232.0
2015-09-11 13:50:00,55.51,55.55,55.47,55.55,14852.0,43.266,43.2972,43.2348,43.2972,14852.0
2015-09-11 13:55:00,55.56,55.61,55.55,55.56,6662.0,43.305,43.344,43.2972,43.305,6662.0
2015-09-11 14:00:00,55.57,55.57,55.5,55.53,9089.0,43.3128,43.3128,43.2582,43.2816,9089.0
2015-09-11 14:05:00,55.53,55.54,55.46,55.51,8073.0,43.2816,43.2894,43.227,43.266,8073.0
2015-09-11 14:10:00,55.49,55.56,55.49,55.55,8076.0,43.2504,43.305,43.2504,43.2972,8076.0
2015-09-11 14:15:00,55.54,55.56,55.52,55.56,24424.0,43.2894,43.305,43.2738,43.305,24424.0
2015-09-11 14:20:00,55.56,55.61,55.55,55.59,10921.0,43.305,43.344,43.2972,43.3284,10921.0
2015-09-11 14:25:00,55.59,55.59,55.49,55.51,34490.0,43.3284,43.3284,43.2504,43.266,34490.0
2015-09-11 14:30:00,55.53,55.63,55.53,55.63,10988.0,43.2816,43.3595,43.2816,43.3595,10988.0
2015-09-11 14:35:00,55.63,55.67,55.61,55.64,21607.0,43.3595,43.3907,43.344,43.3673,21607.0
2015-09-11 14:40:00,55.63,55.63,55.58,55.61,20661.0,43.3595,43.3595,43.3206,43.344,20661.0
2015-09-11 14:45:00,55.61,55.64,55.58,55.58,8581.0,43.344,43.3673,43.3206,43.3206,8581.0
2015-09-11 14:50:00,55.6,55.6,55.51,55.55,15908.0,43.3362,43.3362,43.266,43.2972,15908.0
2015-09-11 14:55:00,55.55,55.56,55.51,55.52,13130.0,43.2972,43.305,43.266,43.2738,13130.0
2015-09-11 15:00:00,55.52,55.56,55.49,55.54,34430.0,43.2738,43.305,43.2504,43.2894,34430.0
2015-09-11 15:05:00,55.55,55.62,55.54,55.58,40670.0,43.2972,43.3518,43.2894,43.3206,40670.0
2015-09-11 15:10:00,55.58,55.6,55.56,55.59,21504.0,43.3206,43.3362,43.305,43.3284,21504.0
2015-09-11 15:15:00,55.59,55.67,55.58,55.62,32419.0,43.3284,43.3907,43.3206,43.3518,32419.0
2015-09-11 15:20:00,55.61,55.63,55.56,55.59,29843.0,43.344,43.3595,43.305,43.3284,29843.0
2015-09-11 15:25:00,55.59,55.68,55.58,55.66,37588.0,43.3284,43.3985,43.3206,43.3829,37588.0
2015-09-11 15:30:00,55.65,55.65,55.58,55.6,40645.0,43.3751,43.3751,43.3206,43.3362,40645.0
2015-09-11 15:35:00,55.61,55.64,55.59,55.62,62131.0,43.344,43.3673,43.3284,43.3518,62131.0
2015-09-11 15:40:00,55.61,55.63,55.57,55.6,47494.0,43.344,43.3595,43.3128,43.3362,47494.0
2015-09-11 15:45:00,55.61,55.67,55.61,55.63,55321.0,43.344,43.3907,43.344,43.3595,55321.0
2015-09-11 15:50:00,55.63,55.72,55.62,55.63,80161.0,43.3595,43.4297,43.3518,43.3595,80161.0
2015-09-11 15:55:00,55.63,55.73,55.62,55.72,120163.0,43.3595,43.4375,43.3518,43.4297,120163.0
2015-09-14 09:30:00,55.64,55.74,55.25,55.32,68270.0,43.3673,43.4453,43.0634,43.1179,68270.0
2015-09-14 09:35:00,55.32,55.34,55.1,55.15,35348.0,43.1179,43.1335,42.9465,42.9854,35348.0
2015-09-14 09:40:00,55.15,55.15,54.97,54.98,48238.0,42.9854,42.9854,42.8451,42.8529,48238.0
2015-09-14 09:45:00,54.98,54.98,54.83,54.92,34814.0,42.8529,42.8529,42.736,42.8062,34814.0
2015-09-14 09:50:00,54.92,54.95,54.83,54.95,58381.0,42.8062,42.8295,42.736,42.8295,58381.0
2015-09-14 09:55:00,54.94,55.01,54.86,55.0,31324.0,42.8217,42.8763,42.7594,42.8685,31324.0
2015-09-14 10:00:00,54.98,55.01,54.93,54.99,47077.0,42.8529,42.8763,42.8139,42.8607,47077.0
2015-09-14 10:05:00,54.98,55.06,54.91,55.05,35102.0,42.8529,42.9153,42.7984,42.9075,35102.0
2015-09-14 10:10:00,55.05,55.07,54.94,54.98,27209.0,42.9075,42.9231,42.8217,42.8529,27209.0
2015-09-14 10:15:00,54.99,55.04,54.92,54.92,62065.0,42.8607,42.8997,42.8062,42.8062,62065.0
2015-09-14 10:20:00,54.93,55.03,54.88,55.0,27380.0,42.8139,42.8919,42.775,42.8685,27380.0
2015-09-14 10:25:00,55.02,55.04,54.85,54.86,40024.0,42.8841,42.8997,42.7516,42.7594,40024.0
2015-09-14 10:30:00,54.85,54.94,54.84,54.93,49277.0,42.7516,42.8217,42.7438,42.8139,49277.0
2015-09-14 10:35:00,54.93,55.08,54.85,55.05,44458.0,42.8139,42.9309,42.7516,42.9075,44458.0
2015-09-14 10:40:00,55.04,55.07,54.97,55.02,30797.0,42.8997,42.9231,42.8451,42.8841,30797.0
2015-09-14 10:45:00,55.02,55.06,54.98,55.05,35866.0,42.8841,42.9153,42.8529,42.9075,35866.0
2015-09-14 10:50:00,55.05,55.06,54.93,54.95,29048.0,42.9075,42.9153,42.8139,42.8295,29048.0
2015-09-14 10:55:00,54.96,54.97,54.92,54.96,23731.0,42.8373,42.8451,42.8062,42.8373,23731.0
2015-09-14 11:00:00,54.96,55.04,54.95,55.02,53092.0,42.8373,42.8997,42.8295,42.8841,53092.0
2015-09-14 11:05:00,55.02,55.07,54.96,54.98,26291.0,42.8841,42.9231,42.8373,42.8529,26291.0
2015-09-14 11:10:00,54.99,55.01,54.92,54.97,21943.0,42.8607,42.8763,42.8062,42.8451,21943.0
2015-09-14 11:15:00,54.97,54.98,54.85,54.87,32220.0,42.8451,42.8529,42.7516,42.7672,32220.0
2015-09-14 11:20:00,54.86,54.92,54.79,54.81,45835.0,42.7594,42.8062,42.7048,42.7204,45835.0
2015-09-14 11:25:00,54.81,54.82,54.72,54.74,47867.0,42.7204,42.7282,42.6503,42.6659,47867.0
2015-09-14 11:30:00,54.75,54.78,54.67,54.68,44414.0,42.6737,42.697,42.6113,42.6191,44414.0
2015-09-14 11:35:00,54.69,54.73,54.66,54.71,54265.0,42.6269,42.6581,42.6035,42.6425,54265.0
2015-09-14 11:40:00,54.7,54.74,54.65,54.67,55596.0,42.6347,42.6659,42.5957,42.6113,55596.0
2015-09-14 11:45:00,54.66,54.67,54.6,54.65,34944.0,42.6035,42.6113,42.5567,42.5957,34944.0
2015-09-14 11:50:00,54.64,54.72,54.64,54.67,34321.0,42.5879,42.6503,42.5879,42.6113,34321.0
2015-09-14 11:55:00,54.67,54.75,54.66,54.75,42275.0,42.6113,42.6737,42.6035,42.6737,42275.0
2015-09-14 12:00:00,54.75,54.78,54.69,54.71,70367.0,42.6737,42.697,42.6269,42.6425,70367.0
2015-09-14 12:05:00,54.7,54.75,54.67,54.68,40192.0,42.6347,42.6737,42.6113,42.6191,40192.0
2015-09-14 12:10:00,54.69,54.69,54.6,54.67,39941.0,42.6269,42.6269,42.5567,42.6113,39941.0
2015-09-14 12:15:00,54.68,54.71,54.66,54.7,33955.0,42.6191,42.6425,42.6035,42.6347,33955.0
2015-09-14 12:20:00,54.7,54.77,54.67,54.77,40641.0,42.6347,42.6892,42.6113,42.6892,40641.0
2015-09-14 12:25:00,54.77,54.79,54.72,54.76,26042.0,42.6892,42.7048,42.6503,42.6814,26042.0
2015-09-14 12:30:00,54.76,54.84,54.7,54.8,30385.0,42.6814,42.7438,42.6347,42.7126,30385.0
2015-09-14 12:35:00,54.81,54.84,54.77,54.78,25137.0,42.7204,42.7438,42.6892,42.697,25137.0
2015-09-14 12:40:00,54.78,54.79,54.72,54.78,24922.0,42.697,42.7048,42.6503,42.697,24922.0
2015-09-14 12:45:00,54.77,54.79,54.73,54.74,75674.0,42.6892,42.7048,42.6581,42.6659,75674.0
2015-09-14 12:50:00,54.74,54.75,54.68,54.71,15245.0,42.6659,42.6737,42.6191,42.6425,15245.0
2015-09-14 12:55:00,54.71,54.71,54.65,54.66,32710.0,42.6425,42.6425,42.5957,42.6035,32710.0
2015-09-14 13:00:00,54.65,54.73,54.65,54.69,41019.0,42.5957,42.6581,42.5957,42.6269,41019.0
2015-09-14 13:05:00,54.7,54.72,54.68,54.72,31949.0,42.6347,42.6503,42.6191,42.6503,31949.0
2015-09-14 13:10:00,54.73,54.77,54.72,54.74,34327.0,42.6581,42.6892,42.6503,42.6659,34327.0
2015-09-14 13:15:00,54.74,54.81,54.73,54.78,31977.0,42.6659,42.7204,42.6581,42.697,31977.0
2015-09-14 13:20:00,54.78,54.79,54.7,54.71,46195.0,42.697,42.7048,42.6347,42.6425,46195.0
2015-09-14 13:25:00,54.7,54.71,54.67,54.68,22913.0,42.6347,42.6425,42.6113,42.6191,22913.0
2015-09-14 13:30:00,54.68,54.69,54.66,54.67,39302.0,42.6191,42.6269,42.6035,42.6113,39302.0
2015-09-14 13:35:00,54.66,54.71,54.64,54.71,43412.0,42.6035,42.6425,42.5879,42.6425,43412.0
2015-09-14 13:40:00,54.71,54.77,54.69,54.74,65621.0,42.6425,42.6892,42.6269,42.6659,65621.0
2015-09-14 13:45:00,54.74,54.74,54.7,54.72,41332.0,42.6659,42.6659,42.6347,42.6503,41332.0
2015-09-14 13:50:00,54.72,54.72,54.62,54.64,35169.0,42.6503,42.6503,42.5723,42.5879,35169.0
2015-09-14 13:55:00,54.63,54.72,54.61,54.72,30159.0,42.5801,42.6503,42.5645,42.6503,30159.0
2015-09-14 14:00:00,54.72,54.73,54.66,54.66,31672.0,42.6503,42.6581,42.6035,42.6035,31672.0
2015-09-14 14:05:00,54.66,54.67,54.62,54.63,28152.0,42.6035,42.6113,42.5723,42.5801,28152.0
2015-09-14 14:10:00,54.63,54.63,54.6,54.61,30136.0,42.5801,42.5801,42.5567,42.5645,30136.0
2015-09-14 14:15:00,54.62,54.69,54.61,54.69,40285.0,42.5723,42.6269,42.5645,42.6269,40285.0
2015-09-14 14:20:00,54.7,54.75,54.69,54.69,26123.0,42.6347,42.6737,42.6269,42.6269,26123.0
2015-09-14 14:25:00,54.69,54.72,54.61,54.63,32442.0,42.6269,42.6503,42.5645,42.5801,32442.0
2015-09-14 14:30:00,54.62,54.66,54.6,54.6,31259.0,42.5723,42.6035,42.5567,42.5567,31259.0
2015-09-14 14:35:00,54.6,54.63,54.59,54.63,34569.0,42.5567,42.5801,42.5489,42.5801,34569.0
2015-09-14 14:40:00,54.63,54.64,54.59,54.6,28228.0,42.5801,42.5879,42.5489,42.5567,28228.0
2015-09-14 14:45:00,54.6,54.66,54.59,54.59,45827.0,42.5567,42.6035,42.5489,42.5489,45827.0
2015-09-14 14:50:00,54.59,54.63,54.58,54.63,40047.0,42.5489,42.5801,42.5411,42.5801,40047.0
2015-09-14 14:55:00,54.63,54.73,54.61,54.63,40761.0,42.5801,42.6581,42.5645,42.5801,40761.0
2015-09-14 15:00:00,54.62,54.64,54.58,54.59,28548.0,42.5723,42.5879,42.5411,42.5489,28548.0
2015-09-14 15:05:00,54.59,54.59,54.57,54.57,24273.0,42.5489,42.5489,42.5334,42.5334,24273.0
2015-09-14 15:10:00,54.57,54.6,54.55,54.59,87182.0,42.5334,42.5567,42.5178,42.5489,87182.0
2015-09-14 15:15:00,54.59,54.64,54.58,54.62,55979.0,42.5489,42.5879,42.5411,42.5723,55979.0
2015-09-14 15:20:00,54.62,54.71,54.61,54.65,53452.0,42.5723,42.6425,42.5645,42.5957,53452.0
2015-09-14 15:25:00,54.65,54.67,54.62,54.66,60311.0,42.5957,42.6113,42.5723,42.6035,60311.0
2015-09-14 15:30:00,54.66,54.67,54.6,54.66,70863.0,42.6035,42.6113,42.5567,42.6035,70863.0
2015-09-14 15:35:00,54.65,54.66,54.6,54.63,58554.0,42.5957,42.6035,42.5567,42.5801,58554.0
2015-09-14 15:40:00,54.63,54.63,54.58,54.59,73232.0,42.5801,42.5801,42.5411,42.5489,73232.0
2015-09-14 15:45:00,54.6,54.66,54.59,54.64,82390.0,42.5567,42.6035,42.5489,42.5879,82390.0
2015-09-14 15:50:00,54.65,54.69,54.57,54.59,211397.0,42.5957,42.6269,42.5334,42.5489,211397.0
2015-09-14 15:55:00,54.59,54.68,54.58,54.66,328149.0,42.5489,42.6191,42.5411,42.6035,328149.0
2015-09-15 09:30:00,54.71,54.97,54.71,54.76,80675.0,42.6425,42.8451,42.6425,42.6814,80675.0
2015-09-15 09:35:00,54.77,54.82,54.68,54.69,33003.0,42.6892,42.7282,42.6191,42.6269,33003.0
2015-09-15 09:40:00,54.69,54.85,54.65,54.75,47498.0,42.6269,42.7516,42.5957,42.6737,47498.0
2015-09-15 09:45:00,54.77,54.81,54.71,54.78,80182.0,42.6892,42.7204,42.6425,42.697,80182.0
2015-09-15 09:50:00,54.78,54.83,54.69,54.83,139499.0,42.697,42.736,42.6269,42.736,139499.0
2015-09-15 09:55:00,54.85,54.95,54.84,54.9,41026.0,42.7516,42.8295,42.7438,42.7906,41026.0
2015-09-15 10:00:00,54.91,54.97,54.72,54.72,64564.0,42.7984,42.8451,42.6503,42.6503,64564.0
2015-09-15 10:05:00,54.73,54.73,54.62,54.65,47620.0,42.6581,42.6581,42.5723,42.5957,47620.0
2015-09-15 10:10:00,54.65,54.68,54.58,54.68,75328.0,42.5957,42.6191,42.5411,42.6191,75328.0
2015-09-15 10:15:00,54.69,54.72,54.62,54.7,44321.0,42.6269,42.6503,42.5723,42.6347,44321.0
2015-09-15 10:20:00,54.7,54.76,54.66,54.69,90993.0,42.6347,42.6814,42.6035,42.6269,90993.0
2015-09-15 10:25:00,54.69,54.69,54.55,54.55,73027.0,42.6269,42.6269,42.5178,42.5178,73027.0
2015-09-15 10:30:00,54.55,54.81,54.55,54.77,61838.0,42.5178,42.7204,42.5178,42.6892,61838.0
2015-09-15 10:35:00,54.79,54.88,54.77,54.82,34755.0,42.7048,42.775,42.6892,42.7282,34755.0
2015-09-15 10:40:00,54.83,55.05,54.82,55.04,41192.0,42.736,42.9075,42.7282,42.8997,41192.0
2015-09-15 10:45:00,55.07,55.13,55.0,55.04,40624.0,42.9231,42.9698,42.8685,42.8997,40624.0
2015-09-15 10:50:00,55.05,55.08,54.98,55.02,43634.0,42.9075,42.9309,42.8529,42.8841,43634.0
2015-09-15 10:55:00,55.03,55.06,54.95,54.95,42388.0,42.8919,42.9153,42.8295,42.8295,42388.0
2015-09-15 11:00:00,54.94,55.06,54.94,55.06,52958.0,42.8217,42.9153,42.8217,42.9153,52958.0
2015-09-15 11:05:00,55.09,55.12,55.0,55.04,20932.0,42.9387,42.962,42.8685,42.8997,20932.0
2015-09-15 11:10:00,55.04,55.21,55.03,55.18,33617.0,42.8997,43.0322,42.8919,43.0088,33617.0
2015-09-15 11:15:00,55.19,55.22,55.06,55.09,22351.0,43.0166,43.04,42.9153,42.9387,22351.0
2015-09-15 11:20:00,55.09,55.1,55.02,55.04,29239.0,42.9387,42.9465,42.8841,42.8997,29239.0
2015-09-15 11:25:00,55.04,55.1,55.03,55.08,26909.0,42.8997,42.9465,42.8919,42.9309,26909.0
2015-09-15 11:30:00,55.08,55.15,55.08,55.1,17723.0,42.9309,42.9854,42.9309,42.9465,17723.0
2015-09-15 11:35:00,55.11,55.21,55.11,55.15,56368.0,42.9542,43.0322,42.9542,42.9854,56368.0
2015-09-15 11:40:00,55.15,55.17,55.13,55.15,25033.0,42.9854,43.001,42.9698,42.9854,25033.0
2015-09-15 11:45:00,55.15,55.2,55.12,55.15,44548.0,42.9854,43.0244,42.962,42.9854,44548.0
2015-09-15 11:50:00,55.16,55.21,55.11,55.11,21754.0,42.9932,43.0322,42.9542,42.9542,21754.0
2015-09-15 11:55:00,55.11,55.15,55.09,55.15,28212.0,42.9542,42.9854,42.9387,42.9854,28212.0
2015-09-15 12:00:00,55.15,55.15,55.12,55.13,37418.0,42.9854,42.9854,42.962,42.9698,37418.0
2015-09-15 12:05:00,55.13,55.22,55.12,55.18,36710.0,42.9698,43.04,42.962,43.0088,36710.0
2015-09-15 12:10:00,55.19,55.26,55.18,55.2,25912.0,43.0166,43.0712,43.0088,43.0244,25912.0
2015-09-15 12:15:00,55.21,55.24,55.18,55.2,24018.0,43.0322,43.0556,43.0088,43.0244,24018.0
2015-09-15 12:20:00,55.2,55.22,55.15,55.16,19012.0,43.0244,43.04,42.9854,42.9932,19012.0
2015-09-15 12:25:00,55.15,55.18,55.09,55.18,36986.0,42.9854,43.0088,42.9387,43.0088,36986.0
2015-09-15 12:30:00,55.18,55.19,55.08,55.11,27908.0,43.0088,43.0166,42.9309,42.9542,27908.0
2015-09-15 12:35:00,55.12,55.13,55.09,55.12,25658.0,42.962,42.9698,42.9387,42.962,25658.0
2015-09-15 12:40:00,55.11,55.15,55.05,55.06,21511.0,42.9542,42.9854,42.9075,42.9153,21511.0
2015-09-15 12:45:00,55.06,55.09,54.98,55.01,36116.0,42.9153,42.9387,42.8529,42.8763,36116.0
2015-09-15 12:50:00,55.01,55.02,54.91,54.92,34181.0,42.8763,42.8841,42.7984,42.8062,34181.0
2015-09-15 12:55:00,54.91,54.97,54.91,54.95,26578.0,42.7984,42.8451,42.7984,42.8295,26578.0
2015-09-15 13:00:00,54.97,55.07,54.95,55.07,16265.0,42.8451,42.9231,42.8295,42.9231,16265.0
2015-09-15 13:05:00,55.07,55.1,55.06,55.08,12756.0,42.9231,42.9465,42.9153,42.9309,12756.0
2015-09-15 13:10:00,55.09,55.19,55.06,55.19,12910.0,42.9387,43.0166,42.9153,43.0166,12910.0
2015-09-15 13:15:00,55.18,55.21,55.15,55.18,20103.0,43.0088,43.0322,42.9854,43.0088,20103.0
2015-09-15 13:20:00,55.2,55.2,55.16,55.18,20817.0,43.0244,43.0244,42.9932,43.0088,20817.0
2015-09-15 13:25:00,55.18,55.27,55.18,55.23,25338.0,43.0088,43.079,43.0088,43.0478,25338.0
2015-09-15 13:30:00,55.24,55.35,55.22,55.31,26474.0,43.0556,43.1413,43.04,43.1101,26474.0
2015-09-15 13:35:00,55.3,55.35,55.28,55.33,28792.0,43.1023,43.1413,43.0867,43.1257,28792.0
2015-09-15 13:40:00,55.35,55.39,55.33,55.33,36003.0,43.1413,43.1725,43.1257,43.1257,36003.0
2015-09-15 13:45:00,55.34,55.34,55.3,55.33,23010.0,43.1335,43.1335,43.1023,43.1257,23010.0
2015-09-15 13:50:00,55.32,55.36,55.32,55.34,55444.0,43.1179,43.1491,43.1179,43.1335,55444.0
2015-09-15 13:55:00,55.35,55.37,55.32,55.36,33567.0,43.1413,43.1569,43.1179,43.1491,33567.0
2015-09-15 14:00:00,55.37,55.37,55.33,55.34,16777.0,43.1569,43.1569,43.1257,43.1335,16777.0
2015-09-15 14:05:00,55.35,55.37,55.32,55.36,32075.0,43.1413,43.1569,43.1179,43.1491,32075.0
2015-09-15 14:10:00,55.35,55.43,55.34,55.35,38734.0,43.1413,43.2037,43.1335,43.1413,38734.0
2015-09-15 14:15:00,55.35,55.4,55.34,55.38,26419.0,43.1413,43.1803,43.1335,43.1647,26419.0
2015-09-15 14:20:00,55.37,55.37,55.3,55.34,23408.0,43.1569,43.1569,43.1023,43.1335,23408.0
2015-09-15 14:25:00,55.34,55.43,55.32,55.42,25516.0,43.1335,43.2037,43.1179,43.1959,25516.0
2015-09-15 14:30:00,55.43,55.44,55.38,55.41,18295.0,43.2037,43.2115,43.1647,43.1881,18295.0
2015-09-15 14:35:00,55.41,55.47,55.41,55.43,23379.0,43.1881,43.2348,43.1881,43.2037,23379.0
2015-09-15 14:40:00,55.44,55.51,55.43,55.47,19301.0,43.2115,43.266,43.2037,43.2348,19301.0
2015-09-15 14:45:00,55.46,55.54,55.43,55.51,45462.0,43.227,43.2894,43.2037,43.266,45462.0
2015-09-15 14:50:00,55.51,55.54,55.44,55.47,37131.0,43.266,43.2894,43.2115,43.2348,37131.0
2015-09-15 14:55:00,55.48,55.6,55.47,55.57,25223.0,43.2426,43.3362,43.2348,43.3128,25223.0
2015-09-15 15:00:00,55.58,55.67,55.58,55.64,27487.0,43.3206,43.3907,43.3206,43.3673,27487.0
2015-09-15 15:05:00,55.65,55.72,55.63,55.71,26645.0,43.3751,43.4297,43.3595,43.4219,26645.0
2015-09-15 15:10:00,55.71,55.76,55.71,55.73,27268.0,43.4219,43.4609,43.4219,43.4375,27268.0
2015-09-15 15:15:00,55.74,55.78,55.72,55.73,20011.0,43.4453,43.4765,43.4297,43.4375,20011.0
2015-09-15 15:20:00,55.75,55.75,55.67,55.68,34907.0,43.4531,43.4531,43.3907,43.3985,34907.0
2015-09-15 15:25:00,55.68,55.72,55.68,55.7,19923.0,43.3985,43.4297,43.3985,43.4141,19923.0
2015-09-15 15:30:00,55.7,55.78,55.69,55.76,46122.0,43.4141,43.4765,43.4063,43.4609,46122.0
2015-09-15 15:35:00,55.76,55.77,55.69,55.71,36443.0,43.4609,43.4687,43.4063,43.4219,36443.0
2015-09-15 15:40:00,55.7,55.82,55.68,55.8,73765.0,43.4141,43.5076,43.3985,43.4921,73765.0
2015-09-15 15:45:00,55.82,55.82,55.71,55.75,69743.0,43.5076,43.5076,43.4219,43.4531,69743.0
2015-09-15 15:50:00,55.74,55.77,55.73,55.75,58713.0,43.4453,43.4687,43.4375,43.4531,58713.0
2015-09-15 15:55:00,55.75,55.79,55.7,55.73,117435.0,43.4531,43.4843,43.4141,43.4375,117435.0
2015-09-16 09:30:00,55.79,55.9,55.53,55.77,40731.0,43.4843,43.57,43.2816,43.4687,40731.0
2015-09-16 09:35:00,55.75,56.1,55.69,56.02,26819.0,43.4531,43.7259,43.4063,43.6635,26819.0
2015-09-16 09:40:00,56.04,56.17,56.0,56.13,24965.0,43.6791,43.7804,43.6479,43.7493,24965.0
2015-09-16 09:45:00,56.09,56.13,55.91,55.99,27991.0,43.7181,43.7493,43.5778,43.6401,27991.0
2015-09-16 09:50:00,55.99,55.99,55.84,55.84,20925.0,43.6401,43.6401,43.5232,43.5232,20925.0
2015-09-16 09:55:00,55.84,55.95,55.82,55.92,17235.0,43.5232,43.609,43.5076,43.5856,17235.0
2015-09-16 10:00:00,55.95,56.01,55.88,56.0,25765.0,43.609,43.6557,43.5544,43.6479,25765.0
2015-09-16 10:05:00,55.98,56.11,55.98,56.07,11472.0,43.6323,43.7337,43.6323,43.7025,11472.0
2015-09-16 10:10:00,56.09,56.16,56.07,56.15,18116.0,43.7181,43.7726,43.7025,43.7649,18116.0
2015-09-16 10:15:00,56.14,56.2,56.12,56.14,26813.0,43.7571,43.8038,43.7415,43.7571,26813.0
2015-09-16 10:20:00,56.14,56.17,56.09,56.16,20927.0,43.7571,43.7804,43.7181,43.7726,20927.0
2015-09-16 10:25:00,56.16,56.21,56.14,56.17,16899.0,43.7726,43.8116,43.7571,43.7804,16899.0
2015-09-16 10:30:00,56.16,56.22,56.13,56.13,22333.0,43.7726,43.8194,43.7493,43.7493,22333.0
2015-09-16 10:35:00,56.12,56.15,56.05,56.05,26424.0,43.7415,43.7649,43.6869,43.6869,26424.0
2015-09-16 10:40:00,56.04,56.08,55.97,56.0,23000.0,43.6791,43.7103,43.6246,43.6479,23000.0
2015-09-16 10:45:00,55.98,56.08,55.95,55.98,23084.0,43.6323,43.7103,43.609,43.6323,23084.0
2015-09-16 10:50:00,55.98,56.07,55.96,56.06,14383.0,43.6323,43.7025,43.6168,43.6947,14383.0
2015-09-16 10:55:00,56.05,56.12,56.05,56.05,20749.0,43.6869,43.7415,43.6869,43.6869,20749.0
2015-09-16 11:00:00,56.05,56.14,56.01,56.14,16156.0,43.6869,43.7571,43.6557,43.7571,16156.0
2015-09-16 11:05:00,56.14,56.21,56.13,56.19,20851.0,43.7571,43.8116,43.7493,43.796,20851.0
2015-09-16 11:10:00,56.18,56.25,56.15,56.24,34883.0,43.7882,43.8428,43.7649,43.835,34883.0
2015-09-16 11:15:00,56.24,56.25,56.13,56.13,22508.0,43.835,43.8428,43.7493,43.7493,22508.0
2015-09-16 11:20:00,56.13,56.23,56.12,56.2,24215.0,43.7493,43.8272,43.7415,43.8038,24215.0
2015-09-16 11:25:00,56.21,56.23,56.09,56.12,26913.0,43.8116,43.8272,43.7181,43.7415,26913.0
2015-09-16 11:30:00,56.14,56.14,56.02,56.05,25049.0,43.7571,43.7571,43.6635,43.6869,25049.0
2015-09-16 11:35:00,56.04,56.14,56.04,56.1,20227.0,43.6791,43.7571,43.6791,43.7259,20227.0
2015-09-16 11:40:00,56.11,56.14,56.07,56.07,24858.0,43.7337,43.7571,43.7025,43.7025,24858.0
2015-09-16 11:45:00,56.07,56.09,56.04,56.06,24971.0,43.7025,43.7181,43.6791,43.6947,24971.0
2015-09-16 11:50:00,56.07,56.09,56.01,56.08,16447.0,43.7025,43.7181,43.6557,43.7103,16447.0
2015-09-16 11:55:00,56.07,56.1,56.06,56.08,17358.0,43.7025,43.7259,43.6947,43.7103,17358.0
2015-09-16 12:00:00,56.08,56.13,56.07,56.09,12637.0,43.7103,43.7493,43.7025,43.7181,12637.0
2015-09-16 12:05:00,56.08,56.09,56.03,56.04,11322.0,43.7103,43.7181,43.6713,43.6791,11322.0
2015-09-16 12:10:00,56.05,56.13,56.05,56.1,11755.0,43.6869,43.7493,43.6869,43.7259,11755.0
2015-09-16 12:15:00,56.11,56.19,56.1,56.16,7646.0,43.7337,43.796,43.7259,43.7726,7646.0
2015-09-16 12:20:00,56.16,56.17,56.11,56.17,9327.0,43.7726,43.7804,43.7337,43.7804,9327.0
2015-09-16 12:25:00,56.17,56.21,56.14,56.19,15646.0,43.7804,43.8116,43.7571,43.796,15646.0
2015-09-16 12:30:00,56.2,56.25,56.18,56.25,8780.0,43.8038,43.8428,43.7882,43.8428,8780.0
2015-09-16 12:35:00,56.24,56.27,56.19,56.27,10591.0,43.835,43.8584,43.796,43.8584,10591.0
2015-09-16 12:40:00,56.28,56.28,56.19,56.19,5815.0,43.8662,43.8662,43.796,43.796,5815.0
2015-09-16 12:45:00,56.2,56.2,56.16,56.18,5877.0,43.8038,43.8038,43.7726,43.7882,5877.0
2015-09-16 12:50:00,56.2,56.27,56.19,56.27,11428.0,43.8038,43.8584,43.796,43.8584,11428.0
2015-09-16 12:55:00,56.28,56.32,56.28,56.32,11086.0,43.8662,43.8974,43.8662,43.8974,11086.0
2015-09-16 13:00:00,56.3,56.3,56.22,56.25,11790.0,43.8818,43.8818,43.8194,43.8428,11790.0
2015-09-16 13:05:00,56.25,56.29,56.2,56.28,37206.0,43.8428,43.874,43.8038,43.8662,37206.0
2015-09-16 13:10:00,56.28,56.31,56.28,56.29,8035.0,43.8662,43.8896,43.8662,43.874,8035.0
2015-09-16 13:15:00,56.29,56.31,56.24,56.31,20939.0,43.874,43.8896,43.835,43.8896,20939.0
2015-09-16 13:20:00,56.29,56.31,56.23,56.29,10679.0,43.874,43.8896,43.8272,43.874,10679.0
2015-09-16 13:25:00,56.29,56.3,56.24,56.25,15027.0,43.874,43.8818,43.835,43.8428,15027.0
2015-09-16 13:30:00,56.25,56.28,56.24,56.27,7683.0,43.8428,43.8662,43.835,43.8584,7683.0
2015-09-16 13:35:00,56.27,56.31,56.23,56.23,10992.0,43.8584,43.8896,43.8272,43.8272,10992.0
2015-09-16 13:40:00,56.23,56.24,56.18,56.22,12580.0,43.8272,43.835,43.7882,43.8194,12580.0
2015-09-16 13:45:00,56.22,56.24,56.18,56.23,10305.0,43.8194,43.835,43.7882,43.8272,10305.0
2015-09-16 13:50:00,56.23,56.3,56.23,56.26,12413.0,43.8272,43.8818,43.8272,43.8506,12413.0
2015-09-16 13:55:00,56.27,56.3,56.24,56.29,24701.0,43.8584,43.8818,43.835,43.874,24701.0
2015-09-16 14:00:00,56.29,56.35,56.28,56.35,14421.0,43.874,43.9207,43.8662,43.9207,14421.0
2015-09-16 14:05:00,56.36,56.37,56.32,56.37,15417.0,43.9285,43.9363,43.8974,43.9363,15417.0
2015-09-16 14:10:00,56.37,56.37,56.32,56.32,21330.0,43.9363,43.9363,43.8974,43.8974,21330.0
2015-09-16 14:15:00,56.31,56.35,56.3,56.33,15578.0,43.8896,43.9207,43.8818,43.9051,15578.0
2015-09-16 14:20:00,56.34,56.36,56.27,56.3,24883.0,43.9129,43.9285,43.8584,43.8818,24883.0
2015-09-16 14:25:00,56.29,56.33,56.25,56.32,43710.0,43.874,43.9051,43.8428,43.8974,43710.0
2015-09-16 14:30:00,56.32,56.33,56.28,56.29,18671.0,43.8974,43.9051,43.8662,43.874,18671.0
2015-09-16 14:35:00,56.3,56.32,56.28,56.31,14267.0,43.8818,43.8974,43.8662,43.8896,14267.0
2015-09-16 14:40:00,56.3,56.34,56.27,56.34,26299.0,43.8818,43.9129,43.8584,43.9129,26299.0
2015-09-16 14:45:00,56.33,56.4,56.32,56.39,16948.0,43.9051,43.9597,43.8974,43.9519,16948.0
2015-09-16 14:50:00,56.39,56.4,56.35,56.36,25543.0,43.9519,43.9597,43.9207,43.9285,25543.0
2015-09-16 14:55:00,56.36,56.5,56.34,56.48,54917.0,43.9285,44.0377,43.9129,44.0221,54917.0
2015-09-16 15:00:00,56.49,56.5,56.38,56.4,46008.0,44.0299,44.0377,43.9441,43.9597,46008.0
2015-09-16 15:05:00,56.41,56.44,56.4,56.41,30978.0,43.9675,43.9909,43.9597,43.9675,30978.0
2015-09-16 15:10:00,56.4,56.46,56.37,56.42,30354.0,43.9597,44.0065,43.9363,43.9753,30354.0
2015-09-16 15:15:00,56.42,56.51,56.4,56.5,42852.0,43.9753,44.0454,43.9597,44.0377,42852.0
2015-09-16 15:20:00,56.5,56.56,56.46,56.52,38870.0,44.0377,44.0844,44.0065,44.0532,38870.0
2015-09-16 15:25:00,56.53,56.55,56.45,56.51,36313.0,44.061,44.0766,43.9987,44.0454,36313.0
2015-09-16 15:30:00,56.51,56.58,56.51,56.56,47154.0,44.0454,44.1,44.0454,44.0844,47154.0
2015-09-16 15:35:00,56.56,56.58,56.5,56.56,42673.0,44.0844,44.1,44.0377,44.0844,42673.0
2015-09-16 15:40:00,56.57,56.61,56.54,56.56,78308.0,44.0922,44.1234,44.0688,44.0844,78308.0
2015-09-16 15:45:00,56.56,56.56,56.49,56.53,66878.0,44.0844,44.0844,44.0299,44.061,66878.0
2015-09-16 15:50:00,56.53,56.59,56.53,56.58,82721.0,44.061,44.1078,44.061,44.1,82721.0
2015-09-16 15:55:00,56.58,56.65,56.51,56.51,120725.0,44.1,44.1546,44.0454,44.0454,120725.0
2015-09-17 09:30:00,56.23,56.42,56.14,56.14,23916.0,43.8272,43.9753,43.7571,43.7571,23916.0
2015-09-17 09:35:00,56.16,56.24,56.01,56.16,47891.0,43.7726,43.835,43.6557,43.7726,47891.0
2015-09-17 09:40:00,56.17,56.24,56.03,56.22,27907.0,43.7804,43.835,43.6713,43.8194,27907.0
2015-09-17 09:45:00,56.19,56.28,56.11,56.26,33408.0,43.796,43.8662,43.7337,43.8506,33408.0
2015-09-17 09:50:00,56.26,56.29,56.19,56.26,18542.0,43.8506,43.874,43.796,43.8506,18542.0
2015-09-17 09:55:00,56.23,56.24,56.08,56.13,16110.0,43.8272,43.835,43.7103,43.7493,16110.0
2015-09-17 10:00:00,56.11,56.13,55.95,56.08,19799.0,43.7337,43.7493,43.609,43.7103,19799.0
2015-09-17 10:05:00,56.09,56.11,56.03,56.05,13388.0,43.7181,43.7337,43.6713,43.6869,13388.0
2015-09-17 10:10:00,56.04,56.14,56.0,56.08,11560.0,43.6791,43.7571,43.6479,43.7103,11560.0
2015-09-17 10:15:00,56.08,56.11,55.99,56.0,16874.0,43.7103,43.7337,43.6401,43.6479,16874.0
2015-09-17 10:20:00,55.99,56.09,55.99,56.07,13357.0,43.6401,43.7181,43.6401,43.7025,13357.0
2015-09-17 10:25:00,56.08,56.13,56.08,56.11,5266.0,43.7103,43.7493,43.7103,43.7337,5266.0
2015-09-17 10:30:00,56.12,56.12,56.03,56.04,11468.0,43.7415,43.7415,43.6713,43.6791,11468.0
2015-09-17 10:35:00,56.03,56.03,55.91,55.91,39820.0,43.6713,43.6713,43.5778,43.5778,39820.0
2015-09-17 10:40:00,55.92,55.97,55.9,55.94,41067.0,43.5856,43.6246,43.57,43.6012,41067.0
2015-09-17 10:45:00,55.94,55.96,55.87,55.96,26519.0,43.6012,43.6168,43.5466,43.6168,26519.0
2015-09-17 10:50:00,55.97,55.97,55.89,55.95,19475.0,43.6246,43.6246,43.5622,43.609,19475.0
2015-09-17 10:55:00,55.95,55.95,55.88,55.93,23746.0,43.609,43.609,43.5544,43.5934,23746.0
2015-09-17 11:00:00,55.94,55.99,55.93,55.93,21471.0,43.6012,43.6401,43.5934,43.5934,21471.0
2015-09-17 11:05:00,55.94,55.96,55.91,55.93,34704.0,43.6012,43.6168,43.5778,43.5934,34704.0
2015-09-17 11:10:00,55.92,55.97,55.91,55.95,66510.0,43.5856,43.6246,43.5778,43.609,66510.0
2015-09-17 11:15:00,55.95,55.97,55.88,55.9,37474.0,43.609,43.6246,43.5544,43.57,37474.0
2015-09-17 11:20:00,55.9,55.97,55.86,55.92,28840.0,43.57,43.6246,43.5388,43.5856,28840.0
2015-09-17 11:25:00,55.93,55.94,55.86,55.92,25241.0,43.5934,43.6012,43.5388,43.5856,25241.0
2015-09-17 11:30:00,55.93,55.94,55.88,55.91,44768.0,43.5934,43.6012,43.5544,43.5778,44768.0
2015-09-17 11:35:00,55.91,55.94,55.86,55.94,30010.0,43.5778,43.6012,43.5388,43.6012,30010.0
2015-09-17 11:40:00,55.94,55.96,55.9,55.91,40582.0,43.6012,43.6168,43.57,43.5778,40582.0
2015-09-17 11:45:00,55.9,55.95,55.89,55.9,41382.0,43.57,43.609,43.5622,43.57,41382.0
2015-09-17 11:50:00,55.9,55.97,55.9,55.94,14290.0,43.57,43.6246,43.57,43.6012,14290.0
2015-09-17 11:55:00,55.93,56.01,55.91,56.0,16975.0,43.5934,43.6557,43.5778,43.6479,16975.0
2015-09-17 12:00:00,56.0,56.0,55.89,55.92,25759.0,43.6479,43.6479,43.5622,43.5856,25759.0
2015-09-17 12:05:00,55.93,55.98,55.92,55.95,42316.0,43.5934,43.6323,43.5856,43.609,42316.0
2015-09-17 12:10:00,55.94,55.98,55.9,55.91,22094.0,43.6012,43.6323,43.57,43.5778,22094.0
2015-09-17 12:15:00,55.91,55.97,55.89,55.91,33655.0,43.5778,43.6246,43.5622,43.5778,33655.0
2015-09-17 12:20:00,55.91,55.94,55.9,55.94,8460.0,43.5778,43.6012,43.57,43.6012,8460.0
2015-09-17 12:25:00,55.94,55.97,55.89,55.97,16390.0,43.6012,43.6246,43.5622,43.6246,16390.0
2015-09-17 12:30:00,55.97,56.01,55.89,55.91,25559.0,43.6246,43.6557,43.5622,43.5778,25559.0
2015-09-17 12:35:00,55.9,55.91,55.82,55.84,22548.0,43.57,43.5778,43.5076,43.5232,22548.0
2015-09-17 12:40:00,55.83,55.83,55.75,55.75,24744.0,43.5154,43.5154,43.4531,43.4531,24744.0
2015-09-17 12:45:00,55.75,55.78,55.71,55.75,20267.0,43.4531,43.4765,43.4219,43.4531,20267.0
2015-09-17 12:50:00,55.75,55.79,55.74,55.78,12796.0,43.4531,43.4843,43.4453,43.4765,12796.0
2015-09-17 12:55:00,55.79,55.85,55.78,55.82,21753.0,43.4843,43.531,43.4765,43.5076,21753.0
2015-09-17 13:00:00,55.82,55.88,55.81,55.87,16160.0,43.5076,43.5544,43.4998,43.5466,16160.0
2015-09-17 13:05:00,55.87,55.88,55.74,55.74,27746.0,43.5466,43.5544,43.4453,43.4453,27746.0
2015-09-17 13:10:00,55.73,55.77,55.72,55.76,21120.0,43.4375,43.4687,43.4297,43.4609,21120.0
2015-09-17 13:15:00,55.76,55.82,55.75,55.82,38179.0,43.4609,43.5076,43.4531,43.5076,38179.0
2015-09-17 13:20:00,55.83,55.91,55.82,55.87,37959.0,43.5154,43.5778,43.5076,43.5466,37959.0
2015-09-17 13:25:00,55.89,55.98,55.88,55.91,56889.0,43.5622,43.6323,43.5544,43.5778,56889.0
2015-09-17 13:30:00,55.91,55.97,55.87,55.96,41662.0,43.5778,43.6246,43.5466,43.6168,41662.0
2015-09-17 13:35:00,55.97,55.97,55.86,55.86,25553.0,43.6246,43.6246,43.5388,43.5388,25553.0
2015-09-17 13:40:00,55.87,55.91,55.81,55.83,22782.0,43.5466,43.5778,43.4998,43.5154,22782.0
2015-09-17 13:45:00,55.84,55.86,55.78,55.85,31921.0,43.5232,43.5388,43.4765,43.531,31921.0
2015-09-17 13:50:00,55.85,55.86,55.8,55.85,30992.0,43.531,43.5388,43.4921,43.531,30992.0
2015-09-17 13:55:00,55.83,55.86,55.75,55.82,51493.0,43.5154,43.5388,43.4531,43.5076,51493.0
2015-09-17 14:00:00,55.83,56.1,55.35,55.43,43867.0,43.5154,43.7259,43.1413,43.2037,43867.0
2015-09-17 14:05:00,55.45,55.69,55.43,55.69,45597.0,43.2193,43.4063,43.2037,43.4063,45597.0
2015-09-17 14:10:00,55.7,55.94,55.67,55.82,60391.0,43.4141,43.6012,43.3907,43.5076,60391.0
2015-09-17 14:15:00,55.79,55.93,55.77,55.81,53889.0,43.4843,43.5934,43.4687,43.4998,53889.0
2015-09-17 14:20:00,55.82,55.84,55.54,55.68,90247.0,43.5076,43.5232,43.2894,43.3985,90247.0
2015-09-17 14:25:00,55.7,55.72,55.53,55.53,55395.0,43.4141,43.4297,43.2816,43.2816,55395.0
2015-09-17 14:30:00,55.53,55.79,55.51,55.78,67434.0,43.2816,43.4843,43.266,43.4765,67434.0
2015-09-17 14:35:00,55.74,55.81,55.56,55.59,96504.0,43.4453,43.4998,43.305,43.3284,96504.0
2015-09-17 14:40:00,55.6,55.88,55.6,55.82,94972.0,43.3362,43.5544,43.3362,43.5076,94972.0
2015-09-17 14:45:00,55.83,56.22,55.81,56.07,111977.0,43.5154,43.8194,43.4998,43.7025,111977.0
2015-09-17 14:50:00,56.07,56.07,55.95,55.97,97558.0,43.7025,43.7025,43.609,43.6246,97558.0
2015-09-17 14:55:00,55.97,55.97,55.79,55.81,75460.0,43.6246,43.6246,43.4843,43.4998,75460.0
2015-09-17 15:00:00,55.82,55.92,55.77,55.85,113204.0,43.5076,43.5856,43.4687,43.531,113204.0
2015-09-17 15:05:00,55.84,55.84,55.68,55.71,87692.0,43.5232,43.5232,43.3985,43.4219,87692.0
2015-09-17 15:10:00,55.7,55.81,55.51,55.54,93528.0,43.4141,43.4998,43.266,43.2894,93528.0
2015-09-17 15:15:00,55.55,55.61,55.42,55.46,93841.0,43.2972,43.344,43.1959,43.227,93841.0
2015-09-17 15:20:00,55.46,55.46,55.0,55.27,101325.0,43.227,43.227,42.8685,43.079,101325.0
2015-09-17 15:25:00,55.26,55.33,55.17,55.26,43823.0,43.0712,43.1257,43.001,43.0712,43823.0
2015-09-17 15:30:00,55.26,55.4,55.13,55.36,122405.0,43.0712,43.1803,42.9698,43.1491,122405.0
2015-09-17 15:35:00,55.37,55.37,55.13,55.19,76685.0,43.1569,43.1569,42.9698,43.0166,76685.0
2015-09-17 15:40:00,55.19,55.27,55.11,55.13,103386.0,43.0166,43.079,42.9542,42.9698,103386.0
2015-09-17 15:45:00,55.14,55.22,55.11,55.15,90201.0,42.9776,43.04,42.9542,42.9854,90201.0
2015-09-17 15:50:00,55.15,55.16,54.94,54.96,140969.0,42.9854,42.9932,42.8217,42.8373,140969.0
2015-09-17 15:55:00,54.95,55.07,54.91,55.05,167112.0,42.8295,42.9231,42.7984,42.9075,167112.0
2015-09-18 09:30:00,54.3,54.44,53.62,53.79,633939.0,42.3229,42.432,41.7929,41.9254,633939.0
2015-09-18 09:35:00,53.81,53.81,53.28,53.31,125140.0,41.941,41.941,41.5279,41.5513,125140.0
2015-09-18 09:40:00,53.29,53.31,53.05,53.06,118946.0,41.5357,41.5513,41.3486,41.3564,118946.0
2015-09-18 09:45:00,53.06,53.08,52.64,52.65,161408.0,41.3564,41.372,41.0291,41.0369,161408.0
2015-09-18 09:50:00,52.64,52.77,52.51,52.71,137976.0,41.0291,41.1304,40.9277,41.0836,137976.0
2015-09-18 09:55:00,52.73,52.92,52.73,52.86,82447.0,41.0992,41.2473,41.0992,41.2005,82447.0
2015-09-18 10:00:00,52.88,52.93,52.67,52.85,87421.0,41.2161,41.2551,41.0524,41.1927,87421.0
2015-09-18 10:05:00,52.85,53.15,52.84,53.13,136349.0,41.1927,41.4266,41.1849,41.411,136349.0
2015-09-18 10:10:00,53.14,53.28,53.06,53.14,75109.0,41.4188,41.5279,41.3564,41.4188,75109.0
2015-09-18 10:15:00,53.15,53.15,52.93,53.05,80076.0,41.4266,41.4266,41.2551,41.3486,80076.0
2015-09-18 10:20:00,53.05,53.16,53.05,53.1,153839.0,41.3486,41.4344,41.3486,41.3876,153839.0
2015-09-18 10:25:00,53.1,53.35,53.09,53.32,119989.0,41.3876,41.5825,41.3798,41.5591,119989.0
2015-09-18 10:30:00,53.33,53.45,53.32,53.4,78269.0,41.5669,41.6604,41.5591,41.6214,78269.0
2015-09-18 10:35:00,53.4,53.4,53.15,53.17,128826.0,41.6214,41.6214,41.4266,41.4422,128826.0
2015-09-18 10:40:00,53.16,53.28,53.1,53.22,70990.0,41.4344,41.5279,41.3876,41.4811,70990.0
2015-09-18 10:45:00,53.22,53.39,53.21,53.36,34951.0,41.4811,41.6136,41.4733,41.5902,34951.0
2015-09-18 10:50:00,53.35,53.4,53.33,53.34,43787.0,41.5825,41.6214,41.5669,41.5747,43787.0
2015-09-18 10:55:00,53.33,53.39,53.29,53.34,38970.0,41.5669,41.6136,41.5357,41.5747,38970.0
2015-09-18 11:00:00,53.34,53.4,53.3,53.39,39572.0,41.5747,41.6214,41.5435,41.6136,39572.0
2015-09-18 11:05:00,53.4,53.48,53.36,53.37,34865.0,41.6214,41.6838,41.5902,41.598,34865.0
2015-09-18 11:10:00,53.38,53.38,53.23,53.24,44571.0,41.6058,41.6058,41.4889,41.4967,44571.0
2015-09-18 11:15:00,53.23,53.28,53.17,53.25,43126.0,41.4889,41.5279,41.4422,41.5045,43126.0
2015-09-18 11:20:00,53.25,53.29,53.22,53.28,40040.0,41.5045,41.5357,41.4811,41.5279,40040.0
2015-09-18 11:25:00,53.29,53.36,53.17,53.18,21812.0,41.5357,41.5902,41.4422,41.45,21812.0
2015-09-18 11:30:00,53.16,53.26,53.12,53.19,34700.0,41.4344,41.5123,41.4032,41.4577,34700.0
2015-09-18 11:35:00,53.2,53.26,53.15,53.26,56768.0,41.4655,41.5123,41.4266,41.5123,56768.0
2015-09-18 11:40:00,53.26,53.3,53.17,53.3,34413.0,41.5123,41.5435,41.4422,41.5435,34413.0
2015-09-18 11:45:00,53.29,53.41,53.28,53.38,44041.0,41.5357,41.6292,41.5279,41.6058,44041.0
2015-09-18 11:50:00,53.4,53.41,53.3,53.32,35081.0,41.6214,41.6292,41.5435,41.5591,35081.0
2015-09-18 11:55:00,53.33,53.33,53.27,53.27,17842.0,41.5669,41.5669,41.5201,41.5201,17842.0
2015-09-18 12:00:00,53.27,53.29,53.21,53.25,17702.0,41.5201,41.5357,41.4733,41.5045,17702.0
2015-09-18 12:05:00,53.26,53.28,53.18,53.25,43650.0,41.5123,41.5279,41.45,41.5045,43650.0
2015-09-18 12:10:00,53.24,53.25,53.15,53.2,32201.0,41.4967,41.5045,41.4266,41.4655,32201.0
2015-09-18 12:15:00,53.19,53.19,53.09,53.1,74870.0,41.4577,41.4577,41.3798,41.3876,74870.0
2015-09-18 12:20:00,53.11,53.11,52.98,53.0,99761.0,41.3954,41.3954,41.2941,41.3097,99761.0
2015-09-18 12:25:00,53.0,53.09,52.99,53.08,14818.0,41.3097,41.3798,41.3019,41.372,14818.0
2015-09-18 12:30:00,53.08,53.09,53.0,53.08,25675.0,41.372,41.3798,41.3097,41.372,25675.0
2015-09-18 12:35:00,53.08,53.13,53.08,53.11,14707.0,41.372,41.411,41.372,41.3954,14707.0
2015-09-18 12:40:00,53.1,53.11,53.01,53.01,20963.0,41.3876,41.3954,41.3174,41.3174,20963.0
2015-09-18 12:45:00,53.02,53.06,53.0,53.05,17835.0,41.3252,41.3564,41.3097,41.3486,17835.0
2015-09-18 12:50:00,53.05,53.11,53.04,53.07,32079.0,41.3486,41.3954,41.3408,41.3642,32079.0
2015-09-18 12:55:00,53.08,53.09,53.02,53.03,44220.0,41.372,41.3798,41.3252,41.333,44220.0
2015-09-18 13:00:00,53.03,53.18,53.0,53.15,40088.0,41.333,41.45,41.3097,41.4266,40088.0
2015-09-18 13:05:00,53.16,53.17,53.06,53.07,31158.0,41.4344,41.4422,41.3564,41.3642,31158.0
2015-09-18 13:10:00,53.07,53.11,53.04,53.05,18145.0,41.3642,41.3954,41.3408,41.3486,18145.0
2015-09-18 13:15:00,53.04,53.08,53.01,53.03,17033.0,41.3408,41.372,41.3174,41.333,17033.0
2015-09-18 13:20:00,53.04,53.04,53.0,53.0,32729.0,41.3408,41.3408,41.3097,41.3097,32729.0
2015-09-18 13:25:00,53.01,53.04,52.94,53.04,27272.0,41.3174,41.3408,41.2629,41.3408,27272.0
2015-09-18 13:30:00,53.02,53.07,53.0,53.01,22292.0,41.3252,41.3642,41.3097,41.3174,22292.0
2015-09-18 13:35:00,53.01,53.01,52.95,52.98,30211.0,41.3174,41.3174,41.2707,41.2941,30211.0
2015-09-18 13:40:00,52.98,53.03,52.97,53.01,23530.0,41.2941,41.333,41.2863,41.3174,23530.0
2015-09-18 13:45:00,53.01,53.02,52.97,52.98,18818.0,41.3174,41.3252,41.2863,41.2941,18818.0
2015-09-18 13:50:00,52.98,53.0,52.93,52.97,62102.0,41.2941,41.3097,41.2551,41.2863,62102.0
2015-09-18 13:55:00,52.96,52.97,52.84,52.86,41834.0,41.2785,41.2863,41.1849,41.2005,41834.0
2015-09-18 14:00:00,52.85,52.92,52.82,52.87,28522.0,41.1927,41.2473,41.1694,41.2083,28522.0
2015-09-18 14:05:00,52.88,52.91,52.82,52.84,47260.0,41.2161,41.2395,41.1694,41.1849,47260.0
2015-09-18 14:10:00,52.83,52.9,52.78,52.88,21388.0,41.1772,41.2317,41.1382,41.2161,21388.0
2015-09-18 14:15:00,52.88,52.91,52.86,52.86,42785.0,41.2161,41.2395,41.2005,41.2005,42785.0
2015-09-18 14:20:00,52.86,53.0,52.84,52.98,37692.0,41.2005,41.3097,41.1849,41.2941,37692.0
2015-09-18 14:25:00,52.98,53.04,52.97,53.0,37019.0,41.2941,41.3408,41.2863,41.3097,37019.0
2015-09-18 14:30:00,53.01,53.03,52.97,53.01,15875.0,41.3174,41.333,41.2863,41.3174,15875.0
2015-09-18 14:35:00,53.0,53.01,52.88,52.9,47295.0,41.3097,41.3174,41.2161,41.2317,47295.0
2015-09-18 14:40:00,52.91,52.99,52.9,52.92,30520.0,41.2395,41.3019,41.2317,41.2473,30520.0
2015-09-18 14:45:00,52.92,52.93,52.87,52.89,36414.0,41.2473,41.2551,41.2083,41.2239,36414.0
2015-09-18 14:50:00,52.88,52.88,52.82,52.86,69210.0,41.2161,41.2161,41.1694,41.2005,69210.0
2015-09-18 14:55:00,52.86,52.94,52.83,52.89,35199.0,41.2005,41.2629,41.1772,41.2239,35199.0
2015-09-18 15:00:00,52.89,52.96,52.81,52.82,55797.0,41.2239,41.2785,41.1616,41.1694,55797.0
2015-09-18 15:05:00,52.82,52.84,52.77,52.77,46591.0,41.1694,41.1849,41.1304,41.1304,46591.0
2015-09-18 15:10:00,52.78,52.88,52.78,52.84,46685.0,41.1382,41.2161,41.1382,41.1849,46685.0
2015-09-18 15:15:00,52.83,52.86,52.76,52.77,42270.0,41.1772,41.2005,41.1226,41.1304,42270.0
2015-09-18 15:20:00,52.77,52.82,52.75,52.77,61071.0,41.1304,41.1694,41.1148,41.1304,61071.0
2015-09-18 15:25:00,52.77,52.8,52.74,52.76,57250.0,41.1304,41.1538,41.107,41.1226,57250.0
2015-09-18 15:30:00,52.75,52.81,52.75,52.8,60324.0,41.1148,41.1616,41.1148,41.1538,60324.0
2015-09-18 15:35:00,52.79,52.82,52.78,52.78,83823.0,41.146,41.1694,41.1382,41.1382,83823.0
2015-09-18 15:40:00,52.79,52.79,52.72,52.72,85599.0,41.146,41.146,41.0914,41.0914,85599.0
2015-09-18 15:45:00,52.72,52.77,52.7,52.73,237988.0,41.0914,41.1304,41.0758,41.0992,237988.0
2015-09-18 15:50:00,52.74,52.92,52.72,52.91,224993.0,41.107,41.2473,41.0914,41.2395,224993.0
2015-09-18 15:55:00,52.9,52.93,52.79,52.89,326081.0,41.2317,41.2551,41.146,41.2239,326081.0
2015-09-21 09:30:00,53.03,53.13,52.69,52.78,71798.0,41.333,41.411,41.068,41.1382,71798.0
2015-09-21 09:35:00,52.78,52.94,52.71,52.84,78492.0,41.1382,41.2629,41.0836,41.1849,78492.0
2015-09-21 09:40:00,52.85,53.11,52.84,53.1,68746.0,41.1927,41.3954,41.1849,41.3876,68746.0
2015-09-21 09:45:00,53.12,53.19,52.99,53.0,36547.0,41.4032,41.4577,41.3019,41.3097,36547.0
2015-09-21 09:50:00,53.0,53.08,52.95,53.01,39688.0,41.3097,41.372,41.2707,41.3174,39688.0
2015-09-21 09:55:00,53.0,53.02,52.9,52.91,44991.0,41.3097,41.3252,41.2317,41.2395,44991.0
2015-09-21 10:00:00,52.92,53.07,52.92,53.01,60828.0,41.2473,41.3642,41.2473,41.3174,60828.0
2015-09-21 10:05:00,53.01,53.15,53.0,53.09,29035.0,41.3174,41.4266,41.3097,41.3798,29035.0
2015-09-21 10:10:00,53.09,53.21,53.09,53.15,31242.0,41.3798,41.4733,41.3798,41.4266,31242.0
2015-09-21 10:15:00,53.16,53.16,53.07,53.12,24465.0,41.4344,41.4344,41.3642,41.4032,24465.0
2015-09-21 10:20:00,53.11,53.27,53.11,53.25,42243.0,41.3954,41.5201,41.3954,41.5045,42243.0
2015-09-21 10:25:00,53.24,53.25,53.13,53.14,53283.0,41.4967,41.5045,41.411,41.4188,53283.0
2015-09-21 10:30:00,53.14,53.28,53.13,53.25,68526.0,41.4188,41.5279,41.411,41.5045,68526.0
2015-09-21 10:35:00,53.27,53.39,53.23,53.35,32576.0,41.5201,41.6136,41.4889,41.5825,32576.0
2015-09-21 10:40:00,53.36,53.43,53.3,53.38,24439.0,41.5902,41.6448,41.5435,41.6058,24439.0
2015-09-21 10:45:00,53.38,53.4,53.34,53.38,10442.0,41.6058,41.6214,41.5747,41.6058,10442.0
2015-09-21 10:50:00,53.38,53.42,53.36,53.38,21525.0,41.6058,41.637,41.5902,41.6058,21525.0
2015-09-21 10:55:00,53.38,53.41,53.3,53.32,16253.0,41.6058,41.6292,41.5435,41.5591,16253.0
2015-09-21 11:00:00,53.33,53.41,53.33,53.37,25240.0,41.5669,41.6292,41.5669,41.598,25240.0
2015-09-21 11:05:00,53.36,53.42,53.36,53.37,23310.0,41.5902,41.637,41.5902,41.598,23310.0
2015-09-21 11:10:00,53.37,53.47,53.36,53.45,43346.0,41.598,41.676,41.5902,41.6604,43346.0
2015-09-21 11:15:00,53.45,53.49,53.41,53.48,28376.0,41.6604,41.6916,41.6292,41.6838,28376.0
2015-09-21 11:20:00,53.48,53.49,53.39,53.39,32714.0,41.6838,41.6916,41.6136,41.6136,32714.0
2015-09-21 11:25:00,53.4,53.42,53.37,53.4,28731.0,41.6214,41.637,41.598,41.6214,28731.0
2015-09-21 11:30:00,53.4,53.44,53.23,53.25,73178.0,41.6214,41.6526,41.4889,41.5045,73178.0
2015-09-21 11:35:00,53.25,53.25,53.18,53.21,21173.0,41.5045,41.5045,41.45,41.4733,21173.0
2015-09-21 11:40:00,53.2,53.25,53.2,53.25,36965.0,41.4655,41.5045,41.4655,41.5045,36965.0
2015-09-21 11:45:00,53.24,53.25,53.22,53.25,38648.0,41.4967,41.5045,41.4811,41.5045,38648.0
2015-09-21 11:50:00,53.25,53.28,53.2,53.22,62385.0,41.5045,41.5279,41.4655,41.4811,62385.0
2015-09-21 11:55:00,53.2,53.22,53.14,53.22,25230.0,41.4655,41.4811,41.4188,41.4811,25230.0
2015-09-21 12:00:00,53.21,53.21,53.1,53.11,39502.0,41.4733,41.4733,41.3876,41.3954,39502.0
2015-09-21 12:05:00,53.11,53.17,53.08,53.15,37896.0,41.3954,41.4422,41.372,41.4266,37896.0
2015-09-21 12:10:00,53.14,53.19,53.1,53.17,19110.0,41.4188,41.4577,41.3876,41.4422,19110.0
2015-09-21 12:15:00,53.17,53.24,53.14,53.16,28341.0,41.4422,41.4967,41.4188,41.4344,28341.0
2015-09-21 12:20:00,53.17,53.25,53.17,53.22,11700.0,41.4422,41.5045,41.4422,41.4811,11700.0
2015-09-21 12:25:00,53.23,53.25,53.21,53.25,15072.0,41.4889,41.5045,41.4733,41.5045,15072.0
2015-09-21 12:30:00,53.24,53.24,53.15,53.19,16080.0,41.4967,41.4967,41.4266,41.4577,16080.0
2015-09-21 12:35:00,53.2,53.23,53.17,53.22,24900.0,41.4655,41.4889,41.4422,41.4811,24900.0
2015-09-21 12:40:00,53.22,53.26,53.2,53.25,10844.0,41.4811,41.5123,41.4655,41.5045,10844.0
2015-09-21 12:45:00,53.24,53.24,53.14,53.16,20166.0,41.4967,41.4967,41.4188,41.4344,20166.0
2015-09-21 12:50:00,53.15,53.15,53.01,53.08,42030.0,41.4266,41.4266,41.3174,41.372,42030.0
2015-09-21 12:55:00,53.08,53.08,53.01,53.01,26021.0,41.372,41.372,41.3174,41.3174,26021.0
2015-09-21 13:00:00,53.01,53.08,52.98,53.07,25929.0,41.3174,41.372,41.2941,41.3642,25929.0
2015-09-21 13:05:00,53.07,53.11,53.01,53.08,11343.0,41.3642,41.3954,41.3174,41.372,11343.0
2015-09-21 13:10:00,53.07,53.09,53.01,53.08,18099.0,41.3642,41.3798,41.3174,41.372,18099.0
2015-09-21 13:15:00,53.06,53.12,53.03,53.09,15935.0,41.3564,41.4032,41.333,41.3798,15935.0
2015-09-21 13:20:00,53.09,53.15,53.08,53.14,15306.0,41.3798,41.4266,41.372,41.4188,15306.0
2015-09-21 13:25:00,53.14,53.18,53.08,53.1,10870.0,41.4188,41.45,41.372,41.3876,10870.0
2015-09-21 13:30:00,53.1,53.1,53.05,53.07,11671.0,41.3876,41.3876,41.3486,41.3642,11671.0
2015-09-21 13:35:00,53.07,53.18,53.06,53.14,23649.0,41.3642,41.45,41.3564,41.4188,23649.0
2015-09-21 13:40:00,53.15,53.2,53.12,53.18,14940.0,41.4266,41.4655,41.4032,41.45,14940.0
2015-09-21 13:45:00,53.18,53.23,53.16,53.16,20901.0,41.45,41.4889,41.4344,41.4344,20901.0
2015-09-21 13:50:00,53.17,53.17,53.09,53.15,21388.0,41.4422,41.4422,41.3798,41.4266,21388.0
2015-09-21 13:55:00,53.15,53.16,53.1,53.12,20215.0,41.4266,41.4344,41.3876,41.4032,20215.0
2015-09-21 14:00:00,53.11,53.2,53.1,53.13,19805.0,41.3954,41.4655,41.3876,41.411,19805.0
2015-09-21 14:05:00,53.14,53.15,53.11,53.14,14556.0,41.4188,41.4266,41.3954,41.4188,14556.0
2015-09-21 14:10:00,53.13,53.13,53.02,53.03,29039.0,41.411,41.411,41.3252,41.333,29039.0
2015-09-21 14:15:00,53.01,53.13,53.01,53.09,39664.0,41.3174,41.411,41.3174,41.3798,39664.0
2015-09-21 14:20:00,53.1,53.18,53.09,53.16,49815.0,41.3876,41.45,41.3798,41.4344,49815.0
2015-09-21 14:25:00,53.15,53.2,53.12,53.14,28288.0,41.4266,41.4655,41.4032,41.4188,28288.0
2015-09-21 14:30:00,53.14,53.16,53.07,53.13,22044.0,41.4188,41.4344,41.3642,41.411,22044.0
2015-09-21 14:35:00,53.14,53.17,53.11,53.16,24219.0,41.4188,41.4422,41.3954,41.4344,24219.0
2015-09-21 14:40:00,53.16,53.18,53.1,53.16,29955.0,41.4344,41.45,41.3876,41.4344,29955.0
2015-09-21 14:45:00,53.16,53.26,53.15,53.26,57897.0,41.4344,41.5123,41.4266,41.5123,57897.0
2015-09-21 14:50:00,53.26,53.35,53.26,53.33,24084.0,41.5123,41.5825,41.5123,41.5669,24084.0
2015-09-21 14:55:00,53.33,53.36,53.31,53.33,23311.0,41.5669,41.5902,41.5513,41.5669,23311.0
2015-09-21 15:00:00,53.33,53.34,53.25,53.26,30471.0,41.5669,41.5747,41.5045,41.5123,30471.0
2015-09-21 15:05:00,53.26,53.29,53.23,53.28,22711.0,41.5123,41.5357,41.4889,41.5279,22711.0
2015-09-21 15:10:00,53.28,53.34,53.26,53.3,22366.0,41.5279,41.5747,41.5123,41.5435,22366.0
2015-09-21 15:15:00,53.3,53.38,53.28,53.35,44194.0,41.5435,41.6058,41.5279,41.5825,44194.0
2015-09-21 15:20:00,53.33,53.36,53.28,53.31,44928.0,41.5669,41.5902,41.5279,41.5513,44928.0
2015-09-21 15:25:00,53.31,53.34,53.28,53.3,44039.0,41.5513,41.5747,41.5279,41.5435,44039.0
2015-09-21 15:30:00,53.3,53.34,53.1,53.12,83301.0,41.5435,41.5747,41.3876,41.4032,83301.0
2015-09-21 15:35:00,53.12,53.13,53.05,53.06,52015.0,41.4032,41.411,41.3486,41.3564,52015.0
2015-09-21 15:40:00,53.06,53.16,53.05,53.15,66626.0,41.3564,41.4344,41.3486,41.4266,66626.0
2015-09-21 15:45:00,53.15,53.21,53.13,53.16,74750.0,41.4266,41.4733,41.411,41.4344,74750.0
2015-09-21 15:50:00,53.16,53.21,53.14,53.18,179903.0,41.4344,41.4733,41.4188,41.45,179903.0
2015-09-21 15:55:00,53.18,53.28,53.17,53.27,356774.0,41.45,41.5279,41.4422,41.5201,356774.0
2015-09-22 09:30:00,52.45,52.47,52.24,52.3,90813.0,40.881,40.8966,40.7173,40.7641,90813.0
2015-09-22 09:35:00,52.29,52.5,52.15,52.37,34798.0,40.7563,40.9199,40.6471,40.8186,34798.0
2015-09-22 09:40:00,52.36,52.43,52.27,52.34,47578.0,40.8108,40.8654,40.7407,40.7952,47578.0
2015-09-22 09:45:00,52.34,52.5,52.32,52.42,49633.0,40.7952,40.9199,40.7796,40.8576,49633.0
2015-09-22 09:50:00,52.42,52.5,52.38,52.46,39924.0,40.8576,40.9199,40.8264,40.8888,39924.0
2015-09-22 09:55:00,52.47,52.62,52.46,52.62,42247.0,40.8966,41.0135,40.8888,41.0135,42247.0
2015-09-22 10:00:00,52.6,52.79,52.6,52.69,23274.0,40.9979,41.146,40.9979,41.068,23274.0
2015-09-22 10:05:00,52.71,52.72,52.56,52.57,17354.0,41.0836,41.0914,40.9667,40.9745,17354.0
2015-09-22 10:10:00,52.56,52.63,52.5,52.57,45453.0,40.9667,41.0213,40.9199,40.9745,45453.0
2015-09-22 10:15:00,52.56,52.59,52.43,52.43,20470.0,40.9667,40.9901,40.8654,40.8654,20470.0
2015-09-22 10:20:00,52.44,52.51,52.41,52.45,22650.0,40.8732,40.9277,40.8498,40.881,22650.0
2015-09-22 10:25:00,52.46,52.51,52.41,52.5,27606.0,40.8888,40.9277,40.8498,40.9199,27606.0
2015-09-22 10:30:00,52.49,52.49,52.41,52.43,47994.0,40.9121,40.9121,40.8498,40.8654,47994.0
2015-09-22 10:35:00,52.43,52.47,52.41,52.43,87761.0,40.8654,40.8966,40.8498,40.8654,87761.0
2015-09-22 10:40:00,52.42,52.43,52.28,52.31,59277.0,40.8576,40.8654,40.7485,40.7718,59277.0
2015-09-22 10:45:00,52.31,52.32,52.24,52.28,22629.0,40.7718,40.7796,40.7173,40.7485,22629.0
2015-09-22 10:50:00,52.28,52.43,52.26,52.4,32098.0,40.7485,40.8654,40.7329,40.842,32098.0
2015-09-22 10:55:00,52.4,52.43,52.35,52.42,19068.0,40.842,40.8654,40.803,40.8576,19068.0
2015-09-22 11:00:00,52.43,52.51,52.38,52.49,21725.0,40.8654,40.9277,40.8264,40.9121,21725.0
2015-09-22 11:05:00,52.5,52.5,52.41,52.42,32559.0,40.9199,40.9199,40.8498,40.8576,32559.0
2015-09-22 11:10:00,52.41,52.48,52.37,52.41,27844.0,40.8498,40.9044,40.8186,40.8498,27844.0
2015-09-22 11:15:00,52.41,52.45,52.36,52.43,11645.0,40.8498,40.881,40.8108,40.8654,11645.0
2015-09-22 11:20:00,52.42,52.46,52.36,52.37,16104.0,40.8576,40.8888,40.8108,40.8186,16104.0
2015-09-22 11:25:00,52.36,52.41,52.32,52.33,19438.0,40.8108,40.8498,40.7796,40.7874,19438.0
2015-09-22 11:30:00,52.32,52.44,52.32,52.34,24376.0,40.7796,40.8732,40.7796,40.7952,24376.0
2015-09-22 11:35:00,52.33,52.43,52.32,52.38,30867.0,40.7874,40.8654,40.7796,40.8264,30867.0
2015-09-22 11:40:00,52.38,52.42,52.37,52.39,47390.0,40.8264,40.8576,40.8186,40.8342,47390.0
2015-09-22 11:45:00,52.4,52.48,52.39,52.47,31889.0,40.842,40.9044,40.8342,40.8966,31889.0
2015-09-22 11:50:00,52.46,52.48,52.43,52.46,12117.0,40.8888,40.9044,40.8654,40.8888,12117.0
2015-09-22 11:55:00,52.46,52.46,52.41,52.41,14424.0,40.8888,40.8888,40.8498,40.8498,14424.0
2015-09-22 12:00:00,52.4,52.43,52.38,52.42,22525.0,40.842,40.8654,40.8264,40.8576,22525.0
2015-09-22 12:05:00,52.42,52.54,52.41,52.54,29955.0,40.8576,40.9511,40.8498,40.9511,29955.0
2015-09-22 12:10:00,52.53,52.58,52.51,52.53,21813.0,40.9433,40.9823,40.9277,40.9433,21813.0
2015-09-22 12:15:00,52.55,52.57,52.48,52.56,24795.0,40.9589,40.9745,40.9044,40.9667,24795.0
2015-09-22 12:20:00,52.56,52.58,52.53,52.56,19031.0,40.9667,40.9823,40.9433,40.9667,19031.0
2015-09-22 12:25:00,52.56,52.56,52.47,52.5,16402.0,40.9667,40.9667,40.8966,40.9199,16402.0
2015-09-22 12:30:00,52.5,52.51,52.44,52.46,18688.0,40.9199,40.9277,40.8732,40.8888,18688.0
2015-09-22 12:35:00,52.46,52.5,52.45,52.49,16871.0,40.8888,40.9199,40.881,40.9121,16871.0
2015-09-22 12:40:00,52.48,52.57,52.48,52.57,28294.0,40.9044,40.9745,40.9044,40.9745,28294.0
2015-09-22 12:45:00,52.56,52.56,52.48,52.51,62427.0,40.9667,40.9667,40.9044,40.9277,62427.0
2015-09-22 12:50:00,52.5,52.51,52.33,52.37,60254.0,40.9199,40.9277,40.7874,40.8186,60254.0
2015-09-22 12:55:00,52.36,52.4,52.32,52.37,15008.0,40.8108,40.842,40.7796,40.8186,15008.0
2015-09-22 13:00:00,52.36,52.52,52.36,52.49,16419.0,40.8108,40.9355,40.8108,40.9121,16419.0
2015-09-22 13:05:00,52.5,52.53,52.42,52.43,10245.0,40.9199,40.9433,40.8576,40.8654,10245.0
2015-09-22 13:10:00,52.43,52.48,52.42,52.42,15607.0,40.8654,40.9044,40.8576,40.8576,15607.0
2015-09-22 13:15:00,52.44,52.44,52.38,52.42,10453.0,40.8732,40.8732,40.8264,40.8576,10453.0
2015-09-22 13:20:00,52.42,52.43,52.33,52.35,12973.0,40.8576,40.8654,40.7874,40.803,12973.0
2015-09-22 13:25:00,52.35,52.35,52.28,52.33,20567.0,40.803,40.803,40.7485,40.7874,20567.0
2015-09-22 13:30:00,52.33,52.4,52.31,52.35,25361.0,40.7874,40.842,40.7718,40.803,25361.0
2015-09-22 13:35:00,52.35,52.4,52.35,52.39,16566.0,40.803,40.842,40.803,40.8342,16566.0
2015-09-22 13:40:00,52.39,52.49,52.38,52.48,17631.0,40.8342,40.9121,40.8264,40.9044,17631.0
2015-09-22 13:45:00,52.47,52.49,52.42,52.42,10141.0,40.8966,40.9121,40.8576,40.8576,10141.0
2015-09-22 13:50:00,52.42,52.42,52.37,52.4,16272.0,40.8576,40.8576,40.8186,40.842,16272.0
2015-09-22 13:55:00,52.39,52.42,52.38,52.41,35649.0,40.8342,40.8576,40.8264,40.8498,35649.0
2015-09-22 14:00:00,52.4,52.43,52.36,52.41,58040.0,40.842,40.8654,40.8108,40.8498,58040.0
2015-09-22 14:05:00,52.4,52.45,52.38,52.38,46321.0,40.842,40.881,40.8264,40.8264,46321.0
2015-09-22 14:10:00,52.38,52.39,52.32,52.37,36747.0,40.8264,40.8342,40.7796,40.8186,36747.0
2015-09-22 14:15:00,52.38,52.4,52.36,52.38,16432.0,40.8264,40.842,40.8108,40.8264,16432.0
2015-09-22 14:20:00,52.39,52.39,52.31,52.32,45524.0,40.8342,40.8342,40.7718,40.7796,45524.0
2015-09-22 14:25:00,52.32,52.36,52.3,52.34,41388.0,40.7796,40.8108,40.7641,40.7952,41388.0
2015-09-22 14:30:00,52.34,52.45,52.34,52.4,46990.0,40.7952,40.881,40.7952,40.842,46990.0
2015-09-22 14:35:00,52.4,52.48,52.36,52.47,36705.0,40.842,40.9044,40.8108,40.8966,36705.0
2015-09-22 14:40:00,52.48,52.53,52.43,52.5,42728.0,40.9044,40.9433,40.8654,40.9199,42728.0
2015-09-22 14:45:00,52.51,52.53,52.44,52.47,37297.0,40.9277,40.9433,40.8732,40.8966,37297.0
2015-09-22 14:50:00,52.47,52.53,52.45,52.51,26359.0,40.8966,40.9433,40.881,40.9277,26359.0
2015-09-22 14:55:00,52.5,52.63,52.5,52.62,41085.0,40.9199,41.0213,40.9199,41.0135,41085.0
2015-09-22 15:00:00,52.62,52.63,52.56,52.62,30367.0,41.0135,41.0213,40.9667,41.0135,30367.0
2015-09-22 15:05:00,52.62,52.66,52.58,52.6,51781.0,41.0135,41.0446,40.9823,40.9979,51781.0
2015-09-22 15:10:00,52.6,52.63,52.57,52.62,44765.0,40.9979,41.0213,40.9745,41.0135,44765.0
2015-09-22 15:15:00,52.63,52.68,52.62,52.65,63298.0,41.0213,41.0602,41.0135,41.0369,63298.0
2015-09-22 15:20:00,52.65,52.68,52.61,52.67,37687.0,41.0369,41.0602,41.0057,41.0524,37687.0
2015-09-22 15:25:00,52.68,52.8,52.67,52.8,48487.0,41.0602,41.1538,41.0524,41.1538,48487.0
2015-09-22 15:30:00,52.79,52.87,52.77,52.86,90144.0,41.146,41.2083,41.1304,41.2005,90144.0
2015-09-22 15:35:00,52.86,52.89,52.79,52.86,48027.0,41.2005,41.2239,41.146,41.2005,48027.0
2015-09-22 15:40:00,52.87,52.93,52.82,52.84,114726.0,41.2083,41.2551,41.1694,41.1849,114726.0
2015-09-22 15:45:00,52.85,52.89,52.82,52.88,130496.0,41.1927,41.2239,41.1694,41.2161,130496.0
2015-09-22 15:50:00,52.88,52.88,52.87,52.88,115866.0,41.2161,41.2161,41.2083,41.2161,115866.0
2015-09-22 15:55:00,52.87,53.01,52.84,53.0,351698.0,41.2083,41.3174,41.1849,41.3097,351698.0
2015-09-23 09:30:00,53.06,53.18,52.79,52.86,37011.0,41.3564,41.45,41.146,41.2005,37011.0
2015-09-23 09:35:00,52.77,52.83,52.6,52.62,23031.0,41.1304,41.1772,40.9979,41.0135,23031.0
2015-09-23 09:40:00,52.62,52.77,52.6,52.72,37604.0,41.0135,41.1304,40.9979,41.0914,37604.0
2015-09-23 09:45:00,52.73,52.74,52.6,52.63,59421.0,41.0992,41.107,40.9979,41.0213,59421.0
2015-09-23 09:50:00,52.61,52.64,52.53,52.55,38766.0,41.0057,41.0291,40.9433,40.9589,38766.0
2015-09-23 09:55:00,52.56,52.62,52.47,52.54,36778.0,40.9667,41.0135,40.8966,40.9511,36778.0
2015-09-23 10:00:00,52.55,52.68,52.52,52.64,94533.0,40.9589,41.0602,40.9355,41.0291,94533.0
2015-09-23 10:05:00,52.65,52.65,52.42,52.43,30943.0,41.0369,41.0369,40.8576,40.8654,30943.0
2015-09-23 10:10:00,52.43,52.45,52.34,52.34,14400.0,40.8654,40.881,40.7952,40.7952,14400.0
2015-09-23 10:15:00,52.37,52.5,52.28,52.5,24709.0,40.8186,40.9199,40.7485,40.9199,24709.0
2015-09-23 10:20:00,52.45,52.45,52.33,52.38,18159.0,40.881,40.881,40.7874,40.8264,18159.0
2015-09-23 10:25:00,52.38,52.5,52.37,52.49,16556.0,40.8264,40.9199,40.8186,40.9121,16556.0
2015-09-23 10:30:00,52.5,52.55,52.4,52.48,24507.0,40.9199,40.9589,40.842,40.9044,24507.0
2015-09-23 10:35:00,52.48,52.53,52.45,52.45,21826.0,40.9044,40.9433,40.881,40.881,21826.0
2015-09-23 10:40:00,52.46,52.54,52.45,52.48,36602.0,40.8888,40.9511,40.881,40.9044,36602.0
2015-09-23 10:45:00,52.47,52.54,52.46,52.54,13320.0,40.8966,40.9511,40.8888,40.9511,13320.0
2015-09-23 10:50:00,52.55,52.64,52.55,52.61,27614.0,40.9589,41.0291,40.9589,41.0057,27614.0
2015-09-23 10:55:00,52.6,52.6,52.49,52.53,29617.0,40.9979,40.9979,40.9121,40.9433,29617.0
2015-09-23 11:00:00,52.53,52.58,52.5,52.54,41581.0,40.9433,40.9823,40.9199,40.9511,41581.0
2015-09-23 11:05:00,52.53,52.55,52.44,52.52,21478.0,40.9433,40.9589,40.8732,40.9355,21478.0
2015-09-23 11:10:00,52.52,52.54,52.37,52.41,38774.0,40.9355,40.9511,40.8186,40.8498,38774.0
2015-09-23 11:15:00,52.4,52.43,52.37,52.4,46964.0,40.842,40.8654,40.8186,40.842,46964.0
2015-09-23 11:20:00,52.4,52.41,52.37,52.39,43914.0,40.842,40.8498,40.8186,40.8342,43914.0
2015-09-23 11:25:00,52.39,52.4,52.38,52.4,32824.0,40.8342,40.842,40.8264,40.842,32824.0
2015-09-23 11:30:00,52.4,52.43,52.38,52.39,77346.0,40.842,40.8654,40.8264,40.8342,77346.0
2015-09-23 11:35:00,52.39,52.44,52.39,52.42,41314.0,40.8342,40.8732,40.8342,40.8576,41314.0
2015-09-23 11:40:00,52.41,52.42,52.37,52.4,54841.0,40.8498,40.8576,40.8186,40.842,54841.0
2015-09-23 11:45:00,52.4,52.4,52.39,52.4,44075.0,40.842,40.842,40.8342,40.842,44075.0
2015-09-23 11:50:00,52.4,52.4,52.39,52.4,65313.0,40.842,40.842,40.8342,40.842,65313.0
2015-09-23 11:55:00,52.4,52.42,52.39,52.4,59313.0,40.842,40.8576,40.8342,40.842,59313.0
2015-09-23 12:00:00,52.39,52.4,52.24,52.24,54051.0,40.8342,40.842,40.7173,40.7173,54051.0
2015-09-23 12:05:00,52.24,52.27,52.21,52.26,37886.0,40.7173,40.7407,40.6939,40.7329,37886.0
2015-09-23 12:10:00,52.27,52.27,52.23,52.26,18145.0,40.7407,40.7407,40.7095,40.7329,18145.0
2015-09-23 12:15:00,52.25,52.28,52.23,52.26,24036.0,40.7251,40.7485,40.7095,40.7329,24036.0
2015-09-23 12:20:00,52.27,52.28,52.23,52.24,22125.0,40.7407,40.7485,40.7095,40.7173,22125.0
2015-09-23 12:25:00,52.25,52.3,52.24,52.25,12433.0,40.7251,40.7641,40.7173,40.7251,12433.0
2015-09-23 12:30:00,52.25,52.27,52.21,52.26,18543.0,40.7251,40.7407,40.6939,40.7329,18543.0
2015-09-23 12:35:00,52.27,52.27,52.23,52.24,18022.0,40.7407,40.7407,40.7095,40.7173,18022.0
2015-09-23 12:40:00,52.24,52.28,52.24,52.26,29328.0,40.7173,40.7485,40.7173,40.7329,29328.0
2015-09-23 12:45:00,52.25,52.25,52.23,52.25,21665.0,40.7251,40.7251,40.7095,40.7251,21665.0
2015-09-23 12:50:00,52.24,52.29,52.24,52.25,17764.0,40.7173,40.7563,40.7173,40.7251,17764.0
2015-09-23 12:55:00,52.25,52.27,52.24,52.25,9978.0,40.7251,40.7407,40.7173,40.7251,9978.0
2015-09-23 13:00:00,52.25,52.3,52.24,52.26,13618.0,40.7251,40.7641,40.7173,40.7329,13618.0
2015-09-23 13:05:00,52.26,52.4,52.25,52.33,21292.0,40.7329,40.842,40.7251,40.7874,21292.0
2015-09-23 13:10:00,52.33,52.34,52.29,52.31,7952.0,40.7874,40.7952,40.7563,40.7718,7952.0
2015-09-23 13:15:00,52.3,52.31,52.28,52.29,12694.0,40.7641,40.7718,40.7485,40.7563,12694.0
2015-09-23 13:20:00,52.3,52.32,52.28,52.3,43522.0,40.7641,40.7796,40.7485,40.7641,43522.0
2015-09-23 13:25:00,52.3,52.32,52.29,52.32,31192.0,40.7641,40.7796,40.7563,40.7796,31192.0
2015-09-23 13:30:00,52.3,52.36,52.29,52.36,29505.0,40.7641,40.8108,40.7563,40.8108,29505.0
2015-09-23 13:35:00,52.36,52.42,52.34,52.4,43803.0,40.8108,40.8576,40.7952,40.842,43803.0
2015-09-23 13:40:00,52.4,52.55,52.38,52.52,19150.0,40.842,40.9589,40.8264,40.9355,19150.0
2015-09-23 13:45:00,52.53,52.54,52.48,52.48,7916.0,40.9433,40.9511,40.9044,40.9044,7916.0
2015-09-23 13:50:00,52.48,52.48,52.42,52.43,7499.0,40.9044,40.9044,40.8576,40.8654,7499.0
2015-09-23 13:55:00,52.42,52.44,52.39,52.44,15468.0,40.8576,40.8732,40.8342,40.8732,15468.0
2015-09-23 14:00:00,52.44,52.45,52.4,52.44,11783.0,40.8732,40.881,40.842,40.8732,11783.0
2015-09-23 14:05:00,52.45,52.53,52.44,52.51,39925.0,40.881,40.9433,40.8732,40.9277,39925.0
2015-09-23 14:10:00,52.51,52.57,52.5,52.54,25486.0,40.9277,40.9745,40.9199,40.9511,25486.0
2015-09-23 14:15:00,52.55,52.55,52.44,52.45,18849.0,40.9589,40.9589,40.8732,40.881,18849.0
2015-09-23 14:20:00,52.45,52.47,52.4,52.43,29726.0,40.881,40.8966,40.842,40.8654,29726.0
2015-09-23 14:25:00,52.43,52.43,52.38,52.38,83413.0,40.8654,40.8654,40.8264,40.8264,83413.0
2015-09-23 14:30:00,52.39,52.47,52.38,52.42,21506.0,40.8342,40.8966,40.8264,40.8576,21506.0
2015-09-23 14:35:00,52.43,52.44,52.39,52.4,51994.0,40.8654,40.8732,40.8342,40.842,51994.0
2015-09-23 14:40:00,52.4,52.4,52.3,52.35,108078.0,40.842,40.842,40.7641,40.803,108078.0
2015-09-23 14:45:00,52.35,52.36,52.34,52.36,41161.0,40.803,40.8108,40.7952,40.8108,41161.0
2015-09-23 14:50:00,52.35,52.36,52.33,52.35,47949.0,40.803,40.8108,40.7874,40.803,47949.0
2015-09-23 14:55:00,52.35,52.37,52.34,52.35,25125.0,40.803,40.8186,40.7952,40.803,25125.0
2015-09-23 15:00:00,52.35,52.4,52.34,52.36,43879.0,40.803,40.842,40.7952,40.8108,43879.0
2015-09-23 15:05:00,52.36,52.38,52.34,52.37,42090.0,40.8108,40.8264,40.7952,40.8186,42090.0
2015-09-23 15:10:00,52.37,52.39,52.33,52.35,41999.0,40.8186,40.8342,40.7874,40.803,41999.0
2015-09-23 15:15:00,52.34,52.38,52.34,52.35,70760.0,40.7952,40.8264,40.7952,40.803,70760.0
2015-09-23 15:20:00,52.36,52.38,52.34,52.35,90556.0,40.8108,40.8264,40.7952,40.803,90556.0
2015-09-23 15:25:00,52.35,52.41,52.34,52.4,142256.0,40.803,40.8498,40.7952,40.842,142256.0
2015-09-23 15:30:00,52.41,52.44,52.33,52.38,77726.0,40.8498,40.8732,40.7874,40.8264,77726.0
2015-09-23 15:35:00,52.38,52.39,52.34,52.37,41549.0,40.8264,40.8342,40.7952,40.8186,41549.0
2015-09-23 15:40:00,52.37,52.41,52.34,52.35,79572.0,40.8186,40.8498,40.7952,40.803,79572.0
2015-09-23 15:45:00,52.35,52.37,52.34,52.35,87013.0,40.803,40.8186,40.7952,40.803,87013.0
2015-09-23 15:50:00,52.34,52.37,52.29,52.3,116998.0,40.7952,40.8186,40.7563,40.7641,116998.0
2015-09-23 15:55:00,52.31,52.37,52.29,52.36,226127.0,40.7718,40.8186,40.7563,40.8108,226127.0
2015-09-24 09:30:00,51.73,51.76,51.36,51.46,102449.0,40.3198,40.3432,40.0314,40.1093,102449.0
2015-09-24 09:35:00,51.45,51.45,51.23,51.24,47550.0,40.1015,40.1015,39.9301,39.9379,47550.0
2015-09-24 09:40:00,51.2,51.31,51.11,51.23,141967.0,39.9067,39.9924,39.8365,39.9301,141967.0
2015-09-24 09:45:00,51.24,51.27,51.04,51.12,102565.0,39.9379,39.9612,39.782,39.8443,102565.0
2015-09-24 09:50:00,51.12,51.12,51.03,51.05,62973.0,39.8443,39.8443,39.7742,39.7898,62973.0
2015-09-24 09:55:00,51.05,51.09,50.98,51.02,96481.0,39.7898,39.8209,39.7352,39.7664,96481.0
2015-09-24 10:00:00,51.03,51.11,50.99,51.05,208081.0,39.7742,39.8365,39.743,39.7898,208081.0
2015-09-24 10:05:00,51.05,51.24,51.03,51.2,301650.0,39.7898,39.9379,39.7742,39.9067,301650.0
2015-09-24 10:10:00,51.18,51.27,51.04,51.06,69855.0,39.8911,39.9612,39.782,39.7976,69855.0
2015-09-24 10:15:00,51.05,51.07,50.98,51.07,120325.0,39.7898,39.8054,39.7352,39.8054,120325.0
2015-09-24 10:20:00,51.08,51.13,50.89,51.01,60862.0,39.8132,39.8521,39.6651,39.7586,60862.0
2015-09-24 10:25:00,51.01,51.03,50.89,50.9,49600.0,39.7586,39.7742,39.6651,39.6729,49600.0
2015-09-24 10:30:00,50.9,51.08,50.86,51.04,49850.0,39.6729,39.8132,39.6417,39.782,49850.0
2015-09-24 10:35:00,51.04,51.04,50.9,51.03,19426.0,39.782,39.782,39.6729,39.7742,19426.0
2015-09-24 10:40:00,51.03,51.03,50.9,50.99,33912.0,39.7742,39.7742,39.6729,39.743,33912.0
2015-09-24 10:45:00,50.98,51.04,50.89,51.02,25492.0,39.7352,39.782,39.6651,39.7664,25492.0
2015-09-24 10:50:00,51.01,51.06,50.96,50.99,26060.0,39.7586,39.7976,39.7196,39.743,26060.0
2015-09-24 10:55:00,50.98,51.0,50.97,50.99,27399.0,39.7352,39.7508,39.7274,39.743,27399.0
2015-09-24 11:00:00,50.98,51.0,50.91,50.93,40825.0,39.7352,39.7508,39.6807,39.6962,40825.0
2015-09-24 11:05:00,50.93,51.1,50.93,51.06,96014.0,39.6962,39.8287,39.6962,39.7976,96014.0
2015-09-24 11:10:00,51.06,51.07,50.96,51.02,154469.0,39.7976,39.8054,39.7196,39.7664,154469.0
2015-09-24 11:15:00,51.03,51.16,51.01,51.14,27883.0,39.7742,39.8755,39.7586,39.8599,27883.0
2015-09-24 11:20:00,51.15,51.23,51.13,51.22,55832.0,39.8677,39.9301,39.8521,39.9223,55832.0
2015-09-24 11:25:00,51.23,51.29,51.2,51.21,48625.0,39.9301,39.9768,39.9067,39.9145,48625.0
2015-09-24 11:30:00,51.21,51.41,51.21,51.32,43681.0,39.9145,40.0704,39.9145,40.0002,43681.0
2015-09-24 11:35:00,51.33,51.39,51.28,51.39,34075.0,40.008,40.0548,39.969,40.0548,34075.0
2015-09-24 11:40:00,51.39,51.41,51.33,51.39,23913.0,40.0548,40.0704,40.008,40.0548,23913.0
2015-09-24 11:45:00,51.39,51.4,51.27,51.28,19302.0,40.0548,40.0626,39.9612,39.969,19302.0
2015-09-24 11:50:00,51.29,51.29,51.2,51.23,26184.0,39.9768,39.9768,39.9067,39.9301,26184.0
2015-09-24 11:55:00,51.22,51.44,51.22,51.41,40421.0,39.9223,40.0937,39.9223,40.0704,40421.0
2015-09-24 12:00:00,51.41,51.46,51.35,51.46,26833.0,40.0704,40.1093,40.0236,40.1093,26833.0
2015-09-24 12:05:00,51.46,51.55,51.46,51.52,57177.0,40.1093,40.1795,40.1093,40.1561,57177.0
2015-09-24 12:10:00,51.51,51.54,51.47,51.52,51053.0,40.1483,40.1717,40.1171,40.1561,51053.0
2015-09-24 12:15:00,51.52,51.59,51.51,51.58,18457.0,40.1561,40.2107,40.1483,40.2029,18457.0
2015-09-24 12:20:00,51.58,51.67,51.54,51.62,26353.0,40.2029,40.273,40.1717,40.234,26353.0
2015-09-24 12:25:00,51.63,51.64,51.59,51.6,23284.0,40.2418,40.2496,40.2107,40.2185,23284.0
2015-09-24 12:30:00,51.6,51.66,51.6,51.64,116542.0,40.2185,40.2652,40.2185,40.2496,116542.0
2015-09-24 12:35:00,51.64,51.65,51.49,51.49,59570.0,40.2496,40.2574,40.1327,40.1327,59570.0
2015-09-24 12:40:00,51.5,51.54,51.45,51.46,26341.0,40.1405,40.1717,40.1015,40.1093,26341.0
2015-09-24 12:45:00,51.46,51.49,51.44,51.48,29759.0,40.1093,40.1327,40.0937,40.1249,29759.0
2015-09-24 12:50:00,51.47,51.49,51.42,51.43,34733.0,40.1171,40.1327,40.0782,40.086,34733.0
2015-09-24 12:55:00,51.43,51.47,51.37,51.38,51726.0,40.086,40.1171,40.0392,40.047,51726.0
2015-09-24 13:00:00,51.38,51.44,51.35,51.41,34940.0,40.047,40.0937,40.0236,40.0704,34940.0
2015-09-24 13:05:00,51.41,51.51,51.39,51.5,28090.0,40.0704,40.1483,40.0548,40.1405,28090.0
2015-09-24 13:10:00,51.5,51.6,51.48,51.56,26289.0,40.1405,40.2185,40.1249,40.1873,26289.0
2015-09-24 13:15:00,51.56,51.57,51.48,51.5,29209.0,40.1873,40.1951,40.1249,40.1405,29209.0
2015-09-24 13:20:00,51.5,51.54,51.48,51.51,23075.0,40.1405,40.1717,40.1249,40.1483,23075.0
2015-09-24 13:25:00,51.51,51.55,51.48,51.55,48614.0,40.1483,40.1795,40.1249,40.1795,48614.0
2015-09-24 13:30:00,51.55,51.56,51.49,51.55,42152.0,40.1795,40.1873,40.1327,40.1795,42152.0
2015-09-24 13:35:00,51.55,51.55,51.49,51.5,40401.0,40.1795,40.1795,40.1327,40.1405,40401.0
2015-09-24 13:40:00,51.5,51.56,51.49,51.53,44785.0,40.1405,40.1873,40.1327,40.1639,44785.0
2015-09-24 13:45:00,51.53,51.6,51.5,51.58,72848.0,40.1639,40.2185,40.1405,40.2029,72848.0
2015-09-24 13:50:00,51.58,51.63,51.54,51.56,83537.0,40.2029,40.2418,40.1717,40.1873,83537.0
2015-09-24 13:55:00,51.57,51.61,51.52,51.55,36821.0,40.1951,40.2263,40.1561,40.1795,36821.0
2015-09-24 14:00:00,51.54,51.62,51.53,51.59,52592.0,40.1717,40.234,40.1639,40.2107,52592.0
2015-09-24 14:05:00,51.58,51.65,51.58,51.62,51487.0,40.2029,40.2574,40.2029,40.234,51487.0
2015-09-24 14:10:00,51.62,51.69,51.6,51.62,90244.0,40.234,40.2886,40.2185,40.234,90244.0
2015-09-24 14:15:00,51.62,51.75,51.62,51.73,23342.0,40.234,40.3354,40.234,40.3198,23342.0
2015-09-24 14:20:00,51.74,51.84,51.71,51.81,27698.0,40.3276,40.4055,40.3042,40.3821,27698.0
2015-09-24 14:25:00,51.8,51.9,51.8,51.81,19665.0,40.3743,40.4523,40.3743,40.3821,19665.0
2015-09-24 14:30:00,51.8,51.88,51.8,51.88,62205.0,40.3743,40.4367,40.3743,40.4367,62205.0
2015-09-24 14:35:00,51.88,51.94,51.87,51.89,31896.0,40.4367,40.4835,40.4289,40.4445,31896.0
2015-09-24 14:40:00,51.9,52.04,51.83,51.9,50696.0,40.4523,40.5614,40.3977,40.4523,50696.0
2015-09-24 14:45:00,51.92,52.12,51.9,52.12,35185.0,40.4679,40.6238,40.4523,40.6238,35185.0
2015-09-24 14:50:00,52.12,52.15,52.05,52.1,29672.0,40.6238,40.6471,40.5692,40.6082,29672.0
2015-09-24 14:55:00,52.1,52.2,52.07,52.09,28572.0,40.6082,40.6861,40.5848,40.6004,28572.0
2015-09-24 15:00:00,52.1,52.13,52.05,52.08,39485.0,40.6082,40.6316,40.5692,40.5926,39485.0
2015-09-24 15:05:00,52.08,52.11,52.01,52.05,120727.0,40.5926,40.616,40.538,40.5692,120727.0
2015-09-24 15:10:00,52.05,52.13,52.01,52.09,111035.0,40.5692,40.6316,40.538,40.6004,111035.0
2015-09-24 15:15:00,52.08,52.11,52.03,52.1,70546.0,40.5926,40.616,40.5536,40.6082,70546.0
2015-09-24 15:20:00,52.11,52.22,52.11,52.15,44531.0,40.616,40.7017,40.616,40.6471,44531.0
2015-09-24 15:25:00,52.13,52.31,52.12,52.29,61343.0,40.6316,40.7718,40.6238,40.7563,61343.0
2015-09-24 15:30:00,52.28,52.33,52.28,52.3,153060.0,40.7485,40.7874,40.7485,40.7641,153060.0
2015-09-24 15:35:00,52.3,52.31,52.24,52.25,179558.0,40.7641,40.7718,40.7173,40.7251,179558.0
2015-09-24 15:40:00,52.25,52.32,52.21,52.3,105015.0,40.7251,40.7796,40.6939,40.7641,105015.0
2015-09-24 15:45:00,52.29,52.3,52.24,52.24,219307.0,40.7563,40.7641,40.7173,40.7173,219307.0
2015-09-24 15:50:00,52.24,52.24,52.12,52.13,196666.0,40.7173,40.7173,40.6238,40.6316,196666.0
2015-09-24 15:55:00,52.12,52.22,52.11,52.21,350960.0,40.6238,40.7017,40.616,40.6939,350960.0
2015-09-25 09:30:00,52.4,52.56,52.23,52.34,122486.0,40.842,40.9667,40.7095,40.7952,122486.0
2015-09-25 09:35:00,52.35,52.4,52.23,52.26,170643.0,40.803,40.842,40.7095,40.7329,170643.0
2015-09-25 09:40:00,52.27,52.34,52.18,52.25,80364.0,40.7407,40.7952,40.6705,40.7251,80364.0
2015-09-25 09:45:00,52.21,52.32,52.19,52.32,20349.0,40.6939,40.7796,40.6783,40.7796,20349.0
2015-09-25 09:50:00,52.33,52.4,52.16,52.17,49163.0,40.7874,40.842,40.6549,40.6627,49163.0
2015-09-25 09:55:00,52.19,52.2,52.08,52.08,150882.0,40.6783,40.6861,40.5926,40.5926,150882.0
2015-09-25 10:00:00,52.11,52.11,52.0,52.04,56225.0,40.616,40.616,40.5302,40.5614,56225.0
2015-09-25 10:05:00,52.05,52.12,51.97,52.01,97692.0,40.5692,40.6238,40.5068,40.538,97692.0
2015-09-25 10:10:00,51.99,52.0,51.9,51.94,113921.0,40.5224,40.5302,40.4523,40.4835,113921.0
2015-09-25 10:15:00,51.94,52.0,51.94,51.98,139498.0,40.4835,40.5302,40.4835,40.5146,139498.0
2015-09-25 10:20:00,51.98,52.02,51.86,51.87,60806.0,40.5146,40.5458,40.4211,40.4289,60806.0
2015-09-25 10:25:00,51.86,51.96,51.84,51.86,81935.0,40.4211,40.499,40.4055,40.4211,81935.0
2015-09-25 10:30:00,51.87,51.96,51.87,51.9,50133.0,40.4289,40.499,40.4289,40.4523,50133.0
2015-09-25 10:35:00,51.9,51.9,51.82,51.84,90494.0,40.4523,40.4523,40.3899,40.4055,90494.0
2015-09-25 10:40:00,51.83,51.84,51.78,51.8,71186.0,40.3977,40.4055,40.3588,40.3743,71186.0
2015-09-25 10:45:00,51.8,51.91,51.79,51.89,23896.0,40.3743,40.4601,40.3665,40.4445,23896.0
2015-09-25 10:50:00,51.87,51.94,51.87,51.89,21299.0,40.4289,40.4835,40.4289,40.4445,21299.0
2015-09-25 10:55:00,51.89,51.91,51.85,51.88,113361.0,40.4445,40.4601,40.4133,40.4367,113361.0
2015-09-25 11:00:00,51.88,51.9,51.78,51.8,122799.0,40.4367,40.4523,40.3588,40.3743,122799.0
2015-09-25 11:05:00,51.8,51.82,51.77,51.78,40383.0,40.3743,40.3899,40.351,40.3588,40383.0
2015-09-25 11:10:00,51.77,51.81,51.75,51.76,204846.0,40.351,40.3821,40.3354,40.3432,204846.0
2015-09-25 11:15:00,51.75,51.78,51.72,51.77,24653.0,40.3354,40.3588,40.312,40.351,24653.0
2015-09-25 11:20:00,51.76,51.85,51.74,51.84,320624.0,40.3432,40.4133,40.3276,40.4055,320624.0
2015-09-25 11:25:00,51.84,51.94,51.83,51.9,15377.0,40.4055,40.4835,40.3977,40.4523,15377.0
2015-09-25 11:30:00,51.91,52.0,51.9,51.98,120027.0,40.4601,40.5302,40.4523,40.5146,120027.0
2015-09-25 11:35:00,51.98,52.01,51.88,51.92,197596.0,40.5146,40.538,40.4367,40.4679,197596.0
2015-09-25 11:40:00,51.92,52.0,51.91,51.97,20901.0,40.4679,40.5302,40.4601,40.5068,20901.0
2015-09-25 11:45:00,51.98,51.99,51.85,51.88,40207.0,40.5146,40.5224,40.4133,40.4367,40207.0
2015-09-25 11:50:00,51.87,51.92,51.86,51.9,22955.0,40.4289,40.4679,40.4211,40.4523,22955.0
2015-09-25 11:55:00,51.89,51.91,51.85,51.91,50530.0,40.4445,40.4601,40.4133,40.4601,50530.0
2015-09-25 12:00:00,51.91,51.91,51.83,51.87,43956.0,40.4601,40.4601,40.3977,40.4289,43956.0
2015-09-25 12:05:00,51.86,51.86,51.8,51.81,30411.0,40.4211,40.4211,40.3743,40.3821,30411.0
2015-09-25 12:10:00,51.82,51.87,51.81,51.85,30560.0,40.3899,40.4289,40.3821,40.4133,30560.0
2015-09-25 12:15:00,51.86,51.86,51.78,51.8,48604.0,40.4211,40.4211,40.3588,40.3743,48604.0
2015-09-25 12:20:00,51.81,51.88,51.77,51.86,53322.0,40.3821,40.4367,40.351,40.4211,53322.0
2015-09-25 12:25:00,51.86,51.89,51.81,51.83,19804.0,40.4211,40.4445,40.3821,40.3977,19804.0
2015-09-25 12:30:00,51.83,51.88,51.82,51.88,28251.0,40.3977,40.4367,40.3899,40.4367,28251.0
2015-09-25 12:35:00,51.88,51.9,51.8,51.8,89073.0,40.4367,40.4523,40.3743,40.3743,89073.0
2015-09-25 12:40:00,51.8,51.94,51.78,51.87,63806.0,40.3743,40.4835,40.3588,40.4289,63806.0
2015-09-25 12:45:00,51.87,51.88,51.7,51.76,128390.0,40.4289,40.4367,40.2964,40.3432,128390.0
2015-09-25 12:50:00,51.76,51.87,51.76,51.87,27866.0,40.3432,40.4289,40.3432,40.4289,27866.0
2015-09-25 12:55:00,51.86,51.92,51.86,51.89,22351.0,40.4211,40.4679,40.4211,40.4445,22351.0
2015-09-25 13:00:00,51.9,51.97,51.88,51.97,30797.0,40.4523,40.5068,40.4367,40.5068,30797.0
2015-09-25 13:05:00,51.97,52.04,51.91,52.03,52603.0,40.5068,40.5614,40.4601,40.5536,52603.0
2015-09-25 13:10:00,52.02,52.06,51.99,52.06,35799.0,40.5458,40.577,40.5224,40.577,35799.0
2015-09-25 13:15:00,52.07,52.09,51.98,52.0,46293.0,40.5848,40.6004,40.5146,40.5302,46293.0
2015-09-25 13:20:00,52.0,52.02,51.98,52.0,64937.0,40.5302,40.5458,40.5146,40.5302,64937.0
2015-09-25 13:25:00,52.01,52.06,51.99,52.0,67725.0,40.538,40.577,40.5224,40.5302,67725.0
2015-09-25 13:30:00,52.01,52.04,51.98,51.99,88140.0,40.538,40.5614,40.5146,40.5224,88140.0
2015-09-25 13:35:00,51.99,52.01,51.98,52.0,78952.0,40.5224,40.538,40.5146,40.5302,78952.0
2015-09-25 13:40:00,51.99,52.0,51.98,51.99,59352.0,40.5224,40.5302,40.5146,40.5224,59352.0
2015-09-25 13:45:00,51.99,52.03,51.98,52.01,62994.0,40.5224,40.5536,40.5146,40.538,62994.0
2015-09-25 13:50:00,52.01,52.03,51.95,51.95,54905.0,40.538,40.5536,40.4913,40.4913,54905.0
2015-09-25 13:55:00,51.96,52.0,51.91,51.95,68085.0,40.499,40.5302,40.4601,40.4913,68085.0
2015-09-25 14:00:00,51.95,51.97,51.91,51.93,47531.0,40.4913,40.5068,40.4601,40.4757,47531.0
2015-09-25 14:05:00,51.94,51.97,51.9,51.9,60025.0,40.4835,40.5068,40.4523,40.4523,60025.0
2015-09-25 14:10:00,51.9,51.95,51.88,51.89,70477.0,40.4523,40.4913,40.4367,40.4445,70477.0
2015-09-25 14:15:00,51.88,51.95,51.81,51.82,188149.0,40.4367,40.4913,40.3821,40.3899,188149.0
2015-09-25 14:20:00,51.82,51.87,51.8,51.81,90398.0,40.3899,40.4289,40.3743,40.3821,90398.0
2015-09-25 14:25:00,51.81,51.82,51.77,51.8,65458.0,40.3821,40.3899,40.351,40.3743,65458.0
2015-09-25 14:30:00,51.8,51.8,51.67,51.71,103390.0,40.3743,40.3743,40.273,40.3042,103390.0
2015-09-25 14:35:00,51.71,51.8,51.71,51.79,90756.0,40.3042,40.3743,40.3042,40.3665,90756.0
2015-09-25 14:40:00,51.79,51.8,51.72,51.74,116186.0,40.3665,40.3743,40.312,40.3276,116186.0
2015-09-25 14:45:00,51.73,51.81,51.7,51.7,83584.0,40.3198,40.3821,40.2964,40.2964,83584.0
2015-09-25 14:50:00,51.71,51.81,51.62,51.8,85882.0,40.3042,40.3821,40.234,40.3743,85882.0
2015-09-25 14:55:00,51.79,51.87,51.74,51.85,92737.0,40.3665,40.4289,40.3276,40.4133,92737.0
2015-09-25 15:00:00,51.87,51.88,51.73,51.79,99996.0,40.4289,40.4367,40.3198,40.3665,99996.0
2015-09-25 15:05:00,51.79,51.84,51.78,51.8,143073.0,40.3665,40.4055,40.3588,40.3743,143073.0
2015-09-25 15:10:00,51.8,51.82,51.67,51.67,73565.0,40.3743,40.3899,40.273,40.273,73565.0
2015-09-25 15:15:00,51.67,51.77,51.66,51.71,81372.0,40.273,40.351,40.2652,40.3042,81372.0
2015-09-25 15:20:00,51.71,51.79,51.68,51.76,63132.0,40.3042,40.3665,40.2808,40.3432,63132.0
2015-09-25 15:25:00,51.76,51.9,51.74,51.81,89988.0,40.3432,40.4523,40.3276,40.3821,89988.0
2015-09-25 15:30:00,51.8,51.91,51.78,51.87,80079.0,40.3743,40.4601,40.3588,40.4289,80079.0
2015-09-25 15:35:00,51.87,51.9,51.78,51.83,67930.0,40.4289,40.4523,40.3588,40.3977,67930.0
2015-09-25 15:40:00,51.83,51.87,51.79,51.86,82021.0,40.3977,40.4289,40.3665,40.4211,82021.0
2015-09-25 15:45:00,51.87,51.91,51.8,51.84,122350.0,40.4289,40.4601,40.3743,40.4055,122350.0
2015-09-25 15:50:00,51.83,51.89,51.81,51.87,143148.0,40.3977,40.4445,40.3821,40.4289,143148.0
2015-09-25 15:55:00,51.86,51.94,51.81,51.92,261905.0,40.4211,40.4835,40.3821,40.4679,261905.0
2015-09-28 09:30:00,51.48,51.68,51.38,51.52,84909.0,40.1249,40.2808,40.047,40.1561,84909.0
2015-09-28 09:35:00,51.5,51.63,51.26,51.36,71209.0,40.1405,40.2418,39.9535,40.0314,71209.0
2015-09-28 09:40:00,51.37,51.44,51.23,51.24,79706.0,40.0392,40.0937,39.9301,39.9379,79706.0
2015-09-28 09:45:00,51.23,51.27,51.05,51.08,67088.0,39.9301,39.9612,39.7898,39.8132,67088.0
2015-09-28 09:50:00,51.1,51.32,51.07,51.22,42969.0,39.8287,40.0002,39.8054,39.9223,42969.0
2015-09-28 09:55:00,51.25,51.38,51.22,51.36,47634.0,39.9457,40.047,39.9223,40.0314,47634.0
2015-09-28 10:00:00,51.35,51.39,51.23,51.31,104090.0,40.0236,40.0548,39.9301,39.9924,104090.0
2015-09-28 10:05:00,51.3,51.34,51.25,51.29,90908.0,39.9846,40.0158,39.9457,39.9768,90908.0
2015-09-28 10:10:00,51.3,51.3,51.18,51.2,42797.0,39.9846,39.9846,39.8911,39.9067,42797.0
2015-09-28 10:15:00,51.18,51.19,51.07,51.07,50330.0,39.8911,39.8989,39.8054,39.8054,50330.0
2015-09-28 10:20:00,51.07,51.15,51.03,51.15,100917.0,39.8054,39.8677,39.7742,39.8677,100917.0
2015-09-28 10:25:00,51.15,51.21,51.0,51.09,205476.0,39.8677,39.9145,39.7508,39.8209,205476.0
2015-09-28 10:30:00,51.1,51.15,51.01,51.15,158159.0,39.8287,39.8677,39.7586,39.8677,158159.0
2015-09-28 10:35:00,51.14,51.14,50.94,50.99,169654.0,39.8599,39.8599,39.704,39.743,169654.0
2015-09-28 10:40:00,51.0,51.01,50.93,50.98,85042.0,39.7508,39.7586,39.6962,39.7352,85042.0
2015-09-28 10:45:00,50.98,50.99,50.81,50.93,125269.0,39.7352,39.743,39.6027,39.6962,125269.0
2015-09-28 10:50:00,50.93,50.93,50.85,50.92,32074.0,39.6962,39.6962,39.6339,39.6884,32074.0
2015-09-28 10:55:00,50.93,50.94,50.83,50.87,51094.0,39.6962,39.704,39.6183,39.6495,51094.0
2015-09-28 11:00:00,50.87,50.93,50.82,50.89,71156.0,39.6495,39.6962,39.6105,39.6651,71156.0
2015-09-28 11:05:00,50.9,50.94,50.82,50.83,68361.0,39.6729,39.704,39.6105,39.6183,68361.0
2015-09-28 11:10:00,50.82,50.86,50.8,50.84,75562.0,39.6105,39.6417,39.5949,39.6261,75562.0
2015-09-28 11:15:00,50.84,50.85,50.71,50.74,102644.0,39.6261,39.6339,39.5248,39.5481,102644.0
2015-09-28 11:20:00,50.74,50.8,50.7,50.71,65765.0,39.5481,39.5949,39.517,39.5248,65765.0
2015-09-28 11:25:00,50.71,50.73,50.47,50.5,113554.0,39.5248,39.5404,39.3377,39.3611,113554.0
2015-09-28 11:30:00,50.5,50.58,50.46,50.49,77209.0,39.3611,39.4234,39.3299,39.3533,77209.0
2015-09-28 11:35:00,50.5,50.53,50.45,50.52,95147.0,39.3611,39.3845,39.3221,39.3767,95147.0
2015-09-28 11:40:00,50.52,50.58,50.49,50.5,62895.0,39.3767,39.4234,39.3533,39.3611,62895.0
2015-09-28 11:45:00,50.5,50.5,50.36,50.43,65262.0,39.3611,39.3611,39.252,39.3065,65262.0
2015-09-28 11:50:00,50.43,50.47,50.39,50.47,67683.0,39.3065,39.3377,39.2753,39.3377,67683.0
2015-09-28 11:55:00,50.47,50.48,50.36,50.36,79409.0,39.3377,39.3455,39.252,39.252,79409.0
2015-09-28 12:00:00,50.37,50.38,50.23,50.29,118602.0,39.2598,39.2676,39.1506,39.1974,118602.0
2015-09-28 12:05:00,50.29,50.3,50.22,50.23,48360.0,39.1974,39.2052,39.1428,39.1506,48360.0
2015-09-28 12:10:00,50.24,50.36,50.23,50.36,86972.0,39.1584,39.252,39.1506,39.252,86972.0
2015-09-28 12:15:00,50.36,50.38,50.26,50.26,42671.0,39.252,39.2676,39.174,39.174,42671.0
2015-09-28 12:20:00,50.26,50.39,50.23,50.39,44289.0,39.174,39.2753,39.1506,39.2753,44289.0
2015-09-28 12:25:00,50.39,50.43,50.32,50.32,42774.0,39.2753,39.3065,39.2208,39.2208,42774.0
2015-09-28 12:30:00,50.32,50.33,50.24,50.25,49960.0,39.2208,39.2286,39.1584,39.1662,49960.0
2015-09-28 12:35:00,50.24,50.33,50.22,50.29,63814.0,39.1584,39.2286,39.1428,39.1974,63814.0
2015-09-28 12:40:00,50.29,50.35,50.19,50.21,44801.0,39.1974,39.2442,39.1195,39.1351,44801.0
2015-09-28 12:45:00,50.21,50.21,50.15,50.2,47240.0,39.1351,39.1351,39.0883,39.1273,47240.0
2015-09-28 12:50:00,50.2,50.22,50.15,50.22,88800.0,39.1273,39.1428,39.0883,39.1428,88800.0
2015-09-28 12:55:00,50.22,50.32,50.19,50.28,65437.0,39.1428,39.2208,39.1195,39.1896,65437.0
2015-09-28 13:00:00,50.28,50.38,50.27,50.36,52312.0,39.1896,39.2676,39.1818,39.252,52312.0
2015-09-28 13:05:00,50.36,50.4,50.34,50.38,104631.0,39.252,39.2831,39.2364,39.2676,104631.0
2015-09-28 13:10:00,50.38,50.43,50.33,50.37,63965.0,39.2676,39.3065,39.2286,39.2598,63965.0
2015-09-28 13:15:00,50.37,50.41,50.26,50.27,64221.0,39.2598,39.2909,39.174,39.1818,64221.0
2015-09-28 13:20:00,50.26,50.4,50.25,50.35,57213.0,39.174,39.2831,39.1662,39.2442,57213.0
2015-09-28 13:25:00,50.35,50.4,50.34,50.39,44616.0,39.2442,39.2831,39.2364,39.2753,44616.0
2015-09-28 13:30:00,50.38,50.45,50.38,50.42,104238.0,39.2676,39.3221,39.2676,39.2987,104238.0
2015-09-28 13:35:00,50.42,50.45,50.37,50.43,69558.0,39.2987,39.3221,39.2598,39.3065,69558.0
2015-09-28 13:40:00,50.42,50.47,50.41,50.44,65351.0,39.2987,39.3377,39.2909,39.3143,65351.0
2015-09-28 13:45:00,50.43,50.48,50.38,50.43,93980.0,39.3065,39.3455,39.2676,39.3065,93980.0
2015-09-28 13:50:00,50.43,50.44,50.37,50.42,77472.0,39.3065,39.3143,39.2598,39.2987,77472.0
2015-09-28 13:55:00,50.42,50.42,50.35,50.37,69033.0,39.2987,39.2987,39.2442,39.2598,69033.0
2015-09-28 14:00:00,50.37,50.43,50.31,50.4,43294.0,39.2598,39.3065,39.213,39.2831,43294.0
2015-09-28 14:05:00,50.4,50.43,50.32,50.42,61103.0,39.2831,39.3065,39.2208,39.2987,61103.0
2015-09-28 14:10:00,50.41,50.42,50.28,50.36,92811.0,39.2909,39.2987,39.1896,39.252,92811.0
2015-09-28 14:15:00,50.36,50.38,50.28,50.33,69776.0,39.252,39.2676,39.1896,39.2286,69776.0
2015-09-28 14:20:00,50.33,50.36,50.26,50.3,55558.0,39.2286,39.252,39.174,39.2052,55558.0
2015-09-28 14:25:00,50.3,50.35,50.26,50.35,39293.0,39.2052,39.2442,39.174,39.2442,39293.0
2015-09-28 14:30:00,50.35,50.35,50.28,50.3,50819.0,39.2442,39.2442,39.1896,39.2052,50819.0
2015-09-28 14:35:00,50.31,50.42,50.3,50.42,34458.0,39.213,39.2987,39.2052,39.2987,34458.0
2015-09-28 14:40:00,50.41,50.43,50.37,50.41,45889.0,39.2909,39.3065,39.2598,39.2909,45889.0
2015-09-28 14:45:00,50.43,50.45,50.33,50.34,94460.0,39.3065,39.3221,39.2286,39.2364,94460.0
2015-09-28 14:50:00,50.35,50.35,50.19,50.23,51676.0,39.2442,39.2442,39.1195,39.1506,51676.0
2015-09-28 14:55:00,50.23,50.24,50.1,50.16,50177.0,39.1506,39.1584,39.0493,39.0961,50177.0
2015-09-28 15:00:00,50.17,50.19,50.11,50.12,92160.0,39.1039,39.1195,39.0571,39.0649,92160.0
2015-09-28 15:05:00,50.11,50.12,49.98,49.98,144542.0,39.0571,39.0649,38.9558,38.9558,144542.0
2015-09-28 15:10:00,49.99,50.07,49.98,50.05,79765.0,38.9636,39.0259,38.9558,39.0103,79765.0
2015-09-28 15:15:00,50.05,50.07,50.0,50.04,107405.0,39.0103,39.0259,38.9714,39.0025,107405.0
2015-09-28 15:20:00,50.04,50.05,49.93,49.98,115686.0,39.0025,39.0103,38.9168,38.9558,115686.0
2015-09-28 15:25:00,49.98,50.04,49.97,50.01,80463.0,38.9558,39.0025,38.948,38.9792,80463.0
2015-09-28 15:30:00,50.01,50.1,50.0,50.06,64013.0,38.9792,39.0493,38.9714,39.0181,64013.0
2015-09-28 15:35:00,50.05,50.16,50.04,50.1,103580.0,39.0103,39.0961,39.0025,39.0493,103580.0
2015-09-28 15:40:00,50.1,50.17,50.07,50.12,108074.0,39.0493,39.1039,39.0259,39.0649,108074.0
2015-09-28 15:45:00,50.11,50.17,50.08,50.17,109745.0,39.0571,39.1039,39.0337,39.1039,109745.0
2015-09-28 15:50:00,50.17,50.22,50.14,50.17,125639.0,39.1039,39.1428,39.0805,39.1039,125639.0
2015-09-28 15:55:00,50.17,50.19,50.04,50.06,215835.0,39.1039,39.1195,39.0025,39.0181,215835.0
2015-09-29 09:30:00,50.22,50.33,49.93,50.03,76437.0,39.1428,39.2286,38.9168,38.9948,76437.0
2015-09-29 09:35:00,50.04,50.4,50.04,50.25,28590.0,39.0025,39.2831,39.0025,39.1662,28590.0
2015-09-29 09:40:00,50.25,50.3,50.04,50.07,40656.0,39.1662,39.2052,39.0025,39.0259,40656.0
2015-09-29 09:45:00,50.08,50.24,50.05,50.14,34483.0,39.0337,39.1584,39.0103,39.0805,34483.0
2015-09-29 09:50:00,50.12,50.28,50.11,50.23,27902.0,39.0649,39.1896,39.0571,39.1506,27902.0
2015-09-29 09:55:00,50.25,50.46,50.24,50.39,30655.0,39.1662,39.3299,39.1584,39.2753,30655.0
2015-09-29 10:00:00,50.4,50.51,50.31,50.34,18840.0,39.2831,39.3689,39.213,39.2364,18840.0
2015-09-29 10:05:00,50.36,50.56,50.36,50.4,36462.0,39.252,39.4079,39.252,39.2831,36462.0
2015-09-29 10:10:00,50.4,50.55,50.38,50.52,18940.0,39.2831,39.4001,39.2676,39.3767,18940.0
2015-09-29 10:15:00,50.52,50.53,50.45,50.52,19627.0,39.3767,39.3845,39.3221,39.3767,19627.0
2015-09-29 10:20:00,50.53,50.71,50.52,50.69,25194.0,39.3845,39.5248,39.3767,39.5092,25194.0
2015-09-29 10:25:00,50.73,50.84,50.71,50.8,12517.0,39.5404,39.6261,39.5248,39.5949,12517.0
2015-09-29 10:30:00,50.79,50.85,50.76,50.84,46206.0,39.5871,39.6339,39.5637,39.6261,46206.0
2015-09-29 10:35:00,50.83,50.85,50.72,50.75,25145.0,39.6183,39.6339,39.5326,39.5559,25145.0
2015-09-29 10:40:00,50.78,50.79,50.64,50.65,18020.0,39.5793,39.5871,39.4702,39.478,18020.0
2015-09-29 10:45:00,50.68,50.71,50.51,50.51,31229.0,39.5014,39.5248,39.3689,39.3689,31229.0
2015-09-29 10:50:00,50.5,50.53,50.45,50.5,38145.0,39.3611,39.3845,39.3221,39.3611,38145.0
2015-09-29 10:55:00,50.5,50.64,50.5,50.61,16123.0,39.3611,39.4702,39.3611,39.4468,16123.0
2015-09-29 11:00:00,50.63,50.71,50.59,50.69,20749.0,39.4624,39.5248,39.4312,39.5092,20749.0
2015-09-29 11:05:00,50.7,50.71,50.53,50.54,29001.0,39.517,39.5248,39.3845,39.3923,29001.0
2015-09-29 11:10:00,50.53,50.55,50.47,50.48,25182.0,39.3845,39.4001,39.3377,39.3455,25182.0
2015-09-29 11:15:00,50.47,50.49,50.37,50.39,11144.0,39.3377,39.3533,39.2598,39.2753,11144.0
2015-09-29 11:20:00,50.39,50.45,50.36,50.43,24539.0,39.2753,39.3221,39.252,39.3065,24539.0
2015-09-29 11:25:00,50.42,50.51,50.4,50.46,19333.0,39.2987,39.3689,39.2831,39.3299,19333.0
2015-09-29 11:30:00,50.47,50.48,50.34,50.36,20219.0,39.3377,39.3455,39.2364,39.252,20219.0
2015-09-29 11:35:00,50.36,50.46,50.32,50.44,15609.0,39.252,39.3299,39.2208,39.3143,15609.0
2015-09-29 11:40:00,50.45,50.52,50.4,50.4,26639.0,39.3221,39.3767,39.2831,39.2831,26639.0
2015-09-29 11:45:00,50.4,50.47,50.36,50.42,15545.0,39.2831,39.3377,39.252,39.2987,15545.0
2015-09-29 11:50:00,50.42,50.48,50.4,50.48,13332.0,39.2987,39.3455,39.2831,39.3455,13332.0
2015-09-29 11:55:00,50.47,50.47,50.35,50.35,13297.0,39.3377,39.3377,39.2442,39.2442,13297.0
2015-09-29 12:00:00,50.35,50.38,50.3,50.33,17370.0,39.2442,39.2676,39.2052,39.2286,17370.0
2015-09-29 12:05:00,50.34,50.37,50.32,50.36,14891.0,39.2364,39.2598,39.2208,39.252,14891.0
2015-09-29 12:10:00,50.34,50.34,50.22,50.25,20900.0,39.2364,39.2364,39.1428,39.1662,20900.0
2015-09-29 12:15:00,50.26,50.38,50.26,50.32,13673.0,39.174,39.2676,39.174,39.2208,13673.0
2015-09-29 12:20:00,50.31,50.37,50.29,50.36,14085.0,39.213,39.2598,39.1974,39.252,14085.0
2015-09-29 12:25:00,50.35,50.41,50.34,50.37,13901.0,39.2442,39.2909,39.2364,39.2598,13901.0
2015-09-29 12:30:00,50.38,50.4,50.35,50.4,13359.0,39.2676,39.2831,39.2442,39.2831,13359.0
2015-09-29 12:35:00,50.4,50.4,50.31,50.36,10504.0,39.2831,39.2831,39.213,39.252,10504.0
2015-09-29 12:40:00,50.34,50.4,50.32,50.4,17307.0,39.2364,39.2831,39.2208,39.2831,17307.0
2015-09-29 12:45:00,50.4,50.41,50.32,50.38,12698.0,39.2831,39.2909,39.2208,39.2676,12698.0
2015-09-29 12:50:00,50.39,50.42,50.31,50.39,34310.0,39.2753,39.2987,39.213,39.2753,34310.0
2015-09-29 12:55:00,50.38,50.42,50.36,50.36,54299.0,39.2676,39.2987,39.252,39.252,54299.0
2015-09-29 13:00:00,50.37,50.42,50.34,50.35,27363.0,39.2598,39.2987,39.2364,39.2442,27363.0
2015-09-29 13:05:00,50.34,50.42,50.34,50.38,18257.0,39.2364,39.2987,39.2364,39.2676,18257.0
2015-09-29 13:10:00,50.38,50.46,50.37,50.43,11964.0,39.2676,39.3299,39.2598,39.3065,11964.0
2015-09-29 13:15:00,50.43,50.47,50.4,50.47,15414.0,39.3065,39.3377,39.2831,39.3377,15414.0
2015-09-29 13:20:00,50.46,50.51,50.44,50.45,23896.0,39.3299,39.3689,39.3143,39.3221,23896.0
2015-09-29 13:25:00,50.44,50.54,50.43,50.54,12207.0,39.3143,39.3923,39.3065,39.3923,12207.0
2015-09-29 13:30:00,50.53,50.59,50.53,50.56,20589.0,39.3845,39.4312,39.3845,39.4079,20589.0
2015-09-29 13:35:00,50.56,50.63,50.56,50.6,14888.0,39.4079,39.4624,39.4079,39.439,14888.0
2015-09-29 13:40:00,50.61,50.67,50.61,50.64,16027.0,39.4468,39.4936,39.4468,39.4702,16027.0
2015-09-29 13:45:00,50.64,50.65,50.58,50.58,11328.0,39.4702,39.478,39.4234,39.4234,11328.0
2015-09-29 13:50:00,50.56,50.59,50.54,50.55,14373.0,39.4079,39.4312,39.3923,39.4001,14373.0
2015-09-29 13:55:00,50.56,50.63,50.56,50.62,14794.0,39.4079,39.4624,39.4079,39.4546,14794.0
2015-09-29 14:00:00,50.62,50.64,50.48,50.52,12223.0,39.4546,39.4702,39.3455,39.3767,12223.0
2015-09-29 14:05:00,50.52,50.55,50.49,50.54,19673.0,39.3767,39.4001,39.3533,39.3923,19673.0
2015-09-29 14:10:00,50.54,50.6,50.53,50.54,17418.0,39.3923,39.439,39.3845,39.3923,17418.0
2015-09-29 14:15:00,50.53,50.62,50.49,50.62,19436.0,39.3845,39.4546,39.3533,39.4546,19436.0
2015-09-29 14:20:00,50.62,50.64,50.56,50.56,14549.0,39.4546,39.4702,39.4079,39.4079,14549.0
2015-09-29 14:25:00,50.58,50.7,50.57,50.68,26849.0,39.4234,39.517,39.4156,39.5014,26849.0
2015-09-29 14:30:00,50.67,50.71,50.63,50.64,17983.0,39.4936,39.5248,39.4624,39.4702,17983.0
2015-09-29 14:35:00,50.64,50.67,50.6,50.66,21825.0,39.4702,39.4936,39.439,39.4858,21825.0
2015-09-29 14:40:00,50.66,50.67,50.59,50.59,20369.0,39.4858,39.4936,39.4312,39.4312,20369.0
2015-09-29 14:45:00,50.59,50.6,50.5,50.52,20735.0,39.4312,39.439,39.3611,39.3767,20735.0
2015-09-29 14:50:00,50.5,50.54,50.5,50.53,25367.0,39.3611,39.3923,39.3611,39.3845,25367.0
2015-09-29 14:55:00,50.53,50.59,50.5,50.5,34050.0,39.3845,39.4312,39.3611,39.3611,34050.0
2015-09-29 15:00:00,50.49,50.51,50.42,50.46,25936.0,39.3533,39.3689,39.2987,39.3299,25936.0
2015-09-29 15:05:00,50.46,50.51,50.41,50.46,31102.0,39.3299,39.3689,39.2909,39.3299,31102.0
2015-09-29 15:10:00,50.47,50.5,50.42,50.46,32874.0,39.3377,39.3611,39.2987,39.3299,32874.0
2015-09-29 15:15:00,50.46,50.5,50.4,50.42,38561.0,39.3299,39.3611,39.2831,39.2987,38561.0
2015-09-29 15:20:00,50.41,50.44,50.35,50.38,70547.0,39.2909,39.3143,39.2442,39.2676,70547.0
2015-09-29 15:25:00,50.39,50.43,50.34,50.38,40426.0,39.2753,39.3065,39.2364,39.2676,40426.0
2015-09-29 15:30:00,50.37,50.51,50.37,50.48,67361.0,39.2598,39.3689,39.2598,39.3455,67361.0
2015-09-29 15:35:00,50.48,50.63,50.46,50.52,62079.0,39.3455,39.4624,39.3299,39.3767,62079.0
2015-09-29 15:40:00,50.51,50.54,50.45,50.5,36843.0,39.3689,39.3923,39.3221,39.3611,36843.0
2015-09-29 15:45:00,50.5,50.64,50.48,50.63,67066.0,39.3611,39.4702,39.3455,39.4624,67066.0
2015-09-29 15:50:00,50.63,50.67,50.59,50.64,105620.0,39.4624,39.4936,39.4312,39.4702,105620.0
2015-09-29 15:55:00,50.64,50.73,50.63,50.65,115140.0,39.4702,39.5404,39.4624,39.478,115140.0
2015-09-30 09:30:00,51.29,51.43,51.14,51.25,57455.0,39.9768,40.086,39.8599,39.9457,57455.0
2015-09-30 09:35:00,51.28,51.4,51.26,51.37,33562.0,39.969,40.0626,39.9535,40.0392,33562.0
2015-09-30 09:40:00,51.38,51.43,51.13,51.16,13486.0,40.047,40.086,39.8521,39.8755,13486.0
2015-09-30 09:45:00,51.13,51.32,51.05,51.22,25457.0,39.8521,40.0002,39.7898,39.9223,25457.0
2015-09-30 09:50:00,51.23,51.23,51.12,51.2,21364.0,39.9301,39.9301,39.8443,39.9067,21364.0
2015-09-30 09:55:00,51.23,51.28,51.18,51.24,25557.0,39.9301,39.969,39.8911,39.9379,25557.0
2015-09-30 10:00:00,51.26,51.34,51.23,51.32,20250.0,39.9535,40.0158,39.9301,40.0002,20250.0
2015-09-30 10:05:00,51.32,51.49,51.27,51.48,19785.0,40.0002,40.1327,39.9612,40.1249,19785.0
2015-09-30 10:10:00,51.47,51.47,51.34,51.39,61066.0,40.1171,40.1171,40.0158,40.0548,61066.0
2015-09-30 10:15:00,51.39,51.43,51.34,51.34,59779.0,40.0548,40.086,40.0158,40.0158,59779.0
2015-09-30 10:20:00,51.35,51.51,51.35,51.48,54154.0,40.0236,40.1483,40.0236,40.1249,54154.0
2015-09-30 10:25:00,51.48,51.57,51.47,51.53,42215.0,40.1249,40.1951,40.1171,40.1639,42215.0
2015-09-30 10:30:00,51.52,51.52,51.27,51.28,26296.0,40.1561,40.1561,39.9612,39.969,26296.0
2015-09-30 10:35:00,51.29,51.36,51.24,51.29,26182.0,39.9768,40.0314,39.9379,39.9768,26182.0
2015-09-30 10:40:00,51.28,51.46,51.28,51.4,12825.0,39.969,40.1093,39.969,40.0626,12825.0
2015-09-30 10:45:00,51.41,51.48,51.4,51.4,14143.0,40.0704,40.1249,40.0626,40.0626,14143.0
2015-09-30 10:50:00,51.41,51.47,51.39,51.43,19760.0,40.0704,40.1171,40.0548,40.086,19760.0
2015-09-30 10:55:00,51.43,51.46,51.31,51.34,17722.0,40.086,40.1093,39.9924,40.0158,17722.0
2015-09-30 11:00:00,51.35,51.39,51.33,51.33,22226.0,40.0236,40.0548,40.008,40.008,22226.0
2015-09-30 11:05:00,51.34,51.36,51.29,51.29,26197.0,40.0158,40.0314,39.9768,39.9768,26197.0
2015-09-30 11:10:00,51.3,51.38,51.29,51.33,24936.0,39.9846,40.047,39.9768,40.008,24936.0
2015-09-30 11:15:00,51.32,51.36,51.28,51.3,30712.0,40.0002,40.0314,39.969,39.9846,30712.0
2015-09-30 11:20:00,51.3,51.31,51.16,51.16,24815.0,39.9846,39.9924,39.8755,39.8755,24815.0
2015-09-30 11:25:00,51.16,51.31,51.16,51.29,21254.0,39.8755,39.9924,39.8755,39.9768,21254.0
2015-09-30 11:30:00,51.31,51.31,51.18,51.21,24182.0,39.9924,39.9924,39.8911,39.9145,24182.0
2015-09-30 11:35:00,51.21,51.21,51.07,51.09,29573.0,39.9145,39.9145,39.8054,39.8209,29573.0
2015-09-30 11:40:00,51.09,51.09,50.93,50.96,32539.0,39.8209,39.8209,39.6962,39.7196,32539.0
2015-09-30 11:45:00,50.97,51.0,50.94,50.94,30880.0,39.7274,39.7508,39.704,39.704,30880.0
2015-09-30 11:50:00,50.93,50.98,50.93,50.97,35520.0,39.6962,39.7352,39.6962,39.7274,35520.0
2015-09-30 11:55:00,50.97,51.05,50.93,51.05,36274.0,39.7274,39.7898,39.6962,39.7898,36274.0
2015-09-30 12:00:00,51.05,51.11,51.02,51.09,20581.0,39.7898,39.8365,39.7664,39.8209,20581.0
2015-09-30 12:05:00,51.09,51.1,51.0,51.02,16900.0,39.8209,39.8287,39.7508,39.7664,16900.0
2015-09-30 12:10:00,51.03,51.03,50.95,50.96,19275.0,39.7742,39.7742,39.7118,39.7196,19275.0
2015-09-30 12:15:00,50.95,50.96,50.88,50.91,11174.0,39.7118,39.7196,39.6573,39.6807,11174.0
2015-09-30 12:20:00,50.91,50.92,50.84,50.88,29720.0,39.6807,39.6884,39.6261,39.6573,29720.0
2015-09-30 12:25:00,50.87,51.05,50.87,51.03,24455.0,39.6495,39.7898,39.6495,39.7742,24455.0
2015-09-30 12:30:00,51.03,51.03,50.95,50.97,8175.0,39.7742,39.7742,39.7118,39.7274,8175.0
2015-09-30 12:35:00,50.98,50.99,50.92,50.92,8438.0,39.7352,39.743,39.6884,39.6884,8438.0
2015-09-30 12:40:00,50.92,50.94,50.89,50.93,8859.0,39.6884,39.704,39.6651,39.6962,8859.0
2015-09-30 12:45:00,50.94,50.94,50.75,50.77,14946.0,39.704,39.704,39.5559,39.5715,14946.0
2015-09-30 12:50:00,50.78,50.83,50.77,50.81,16002.0,39.5793,39.6183,39.5715,39.6027,16002.0
2015-09-30 12:55:00,50.81,50.84,50.79,50.83,10423.0,39.6027,39.6261,39.5871,39.6183,10423.0
2015-09-30 13:00:00,50.84,50.9,50.82,50.89,12105.0,39.6261,39.6729,39.6105,39.6651,12105.0
2015-09-30 13:05:00,50.9,50.91,50.85,50.86,24009.0,39.6729,39.6807,39.6339,39.6417,24009.0
2015-09-30 13:10:00,50.87,50.89,50.8,50.8,16560.0,39.6495,39.6651,39.5949,39.5949,16560.0
2015-09-30 13:15:00,50.81,50.91,50.81,50.9,19353.0,39.6027,39.6807,39.6027,39.6729,19353.0
2015-09-30 13:20:00,50.9,50.9,50.8,50.81,19924.0,39.6729,39.6729,39.5949,39.6027,19924.0
2015-09-30 13:25:00,50.81,50.87,50.8,50.86,15421.0,39.6027,39.6495,39.5949,39.6417,15421.0
2015-09-30 13:30:00,50.87,50.89,50.83,50.84,23466.0,39.6495,39.6651,39.6183,39.6261,23466.0
2015-09-30 13:35:00,50.84,50.85,50.78,50.8,28609.0,39.6261,39.6339,39.5793,39.5949,28609.0
2015-09-30 13:40:00,50.81,50.92,50.81,50.91,25174.0,39.6027,39.6884,39.6027,39.6807,25174.0
2015-09-30 13:45:00,50.91,50.92,50.84,50.86,31620.0,39.6807,39.6884,39.6261,39.6417,31620.0
2015-09-30 13:50:00,50.86,50.92,50.85,50.91,36427.0,39.6417,39.6884,39.6339,39.6807,36427.0
2015-09-30 13:55:00,50.92,50.92,50.86,50.87,16363.0,39.6884,39.6884,39.6417,39.6495,16363.0
2015-09-30 14:00:00,50.88,50.88,50.82,50.84,22772.0,39.6573,39.6573,39.6105,39.6261,22772.0
2015-09-30 14:05:00,50.85,50.87,50.83,50.83,18191.0,39.6339,39.6495,39.6183,39.6183,18191.0
2015-09-30 14:10:00,50.83,50.86,50.82,50.86,21281.0,39.6183,39.6417,39.6105,39.6417,21281.0
2015-09-30 14:15:00,50.85,50.93,50.85,50.92,24061.0,39.6339,39.6962,39.6339,39.6884,24061.0
2015-09-30 14:20:00,50.93,51.02,50.93,51.02,10886.0,39.6962,39.7664,39.6962,39.7664,10886.0
2015-09-30 14:25:00,51.01,51.02,50.95,50.99,15306.0,39.7586,39.7664,39.7118,39.743,15306.0
2015-09-30 14:30:00,51.0,51.02,50.91,50.94,23402.0,39.7508,39.7664,39.6807,39.704,23402.0
2015-09-30 14:35:00,50.94,50.96,50.89,50.89,31155.0,39.704,39.7196,39.6651,39.6651,31155.0
2015-09-30 14:40:00,50.89,50.92,50.87,50.9,41333.0,39.6651,39.6884,39.6495,39.6729,41333.0
2015-09-30 14:45:00,50.91,50.93,50.89,50.93,57363.0,39.6807,39.6962,39.6651,39.6962,57363.0
2015-09-30 14:50:00,50.93,51.0,50.92,51.0,29507.0,39.6962,39.7508,39.6884,39.7508,29507.0
2015-09-30 14:55:00,51.0,51.07,50.98,51.05,23554.0,39.7508,39.8054,39.7352,39.7898,23554.0
2015-09-30 15:00:00,51.05,51.09,50.94,50.96,38179.0,39.7898,39.8209,39.704,39.7196,38179.0
2015-09-30 15:05:00,50.96,51.02,50.96,51.01,43362.0,39.7196,39.7664,39.7196,39.7586,43362.0
2015-09-30 15:10:00,51.01,51.06,51.0,51.03,36184.0,39.7586,39.7976,39.7508,39.7742,36184.0
2015-09-30 15:15:00,51.03,51.04,50.98,51.03,36241.0,39.7742,39.782,39.7352,39.7742,36241.0
2015-09-30 15:20:00,51.03,51.15,51.02,51.06,41763.0,39.7742,39.8677,39.7664,39.7976,41763.0
2015-09-30 15:25:00,51.06,51.14,51.05,51.13,38749.0,39.7976,39.8599,39.7898,39.8521,38749.0
2015-09-30 15:30:00,51.14,51.18,51.12,51.18,60638.0,39.8599,39.8911,39.8443,39.8911,60638.0
2015-09-30 15:35:00,51.19,51.22,51.18,51.2,55875.0,39.8989,39.9223,39.8911,39.9067,55875.0
2015-09-30 15:40:00,51.21,51.34,51.19,51.33,52722.0,39.9145,40.0158,39.8989,40.008,52722.0
2015-09-30 15:45:00,51.33,51.36,51.27,51.32,77126.0,40.008,40.0314,39.9612,40.0002,77126.0
2015-09-30 15:50:00,51.32,51.36,51.31,51.34,85022.0,40.0002,40.0314,39.9924,40.0158,85022.0
2015-09-30 15:55:00,51.34,51.35,51.28,51.29,256473.0,40.0158,40.0236,39.969,39.9768,256473.0
2015-10-01 09:30:00,51.44,51.67,51.36,51.62,62152.0,40.0937,40.273,40.0314,40.234,62152.0
2015-10-01 09:35:00,51.63,51.67,51.32,51.36,30234.0,40.2418,40.273,40.0002,40.0314,30234.0
2015-10-01 09:40:00,51.4,51.52,51.34,51.39,38066.0,40.0626,40.1561,40.0158,40.0548,38066.0
2015-10-01 09:45:00,51.39,51.39,51.23,51.29,33992.0,40.0548,40.0548,39.9301,39.9768,33992.0
2015-10-01 09:50:00,51.3,51.36,51.22,51.33,29178.0,39.9846,40.0314,39.9223,40.008,29178.0
2015-10-01 09:55:00,51.31,51.35,51.16,51.16,44162.0,39.9924,40.0236,39.8755,39.8755,44162.0
2015-10-01 10:00:00,51.17,51.22,51.01,51.11,53141.0,39.8833,39.9223,39.7586,39.8365,53141.0
2015-10-01 10:05:00,51.14,51.27,51.1,51.26,31347.0,39.8599,39.9612,39.8287,39.9535,31347.0
2015-10-01 10:10:00,51.22,51.36,51.2,51.25,43779.0,39.9223,40.0314,39.9067,39.9457,43779.0
2015-10-01 10:15:00,51.25,51.42,51.25,51.36,28937.0,39.9457,40.0782,39.9457,40.0314,28937.0
2015-10-01 10:20:00,51.35,51.47,51.34,51.38,33525.0,40.0236,40.1171,40.0158,40.047,33525.0
2015-10-01 10:25:00,51.39,51.54,51.37,51.44,28708.0,40.0548,40.1717,40.0392,40.0937,28708.0
2015-10-01 10:30:00,51.44,51.46,51.21,51.22,26118.0,40.0937,40.1093,39.9145,39.9223,26118.0
2015-10-01 10:35:00,51.23,51.31,51.18,51.29,20551.0,39.9301,39.9924,39.8911,39.9768,20551.0
2015-10-01 10:40:00,51.29,51.3,51.05,51.11,18100.0,39.9768,39.9846,39.7898,39.8365,18100.0
2015-10-01 10:45:00,51.12,51.2,51.08,51.15,20335.0,39.8443,39.9067,39.8132,39.8677,20335.0
2015-10-01 10:50:00,51.14,51.18,50.98,50.98,34176.0,39.8599,39.8911,39.7352,39.7352,34176.0
2015-10-01 10:55:00,51.0,51.08,50.96,51.0,26498.0,39.7508,39.8132,39.7196,39.7508,26498.0
2015-10-01 11:00:00,51.0,51.06,50.92,51.0,48891.0,39.7508,39.7976,39.6884,39.7508,48891.0
2015-10-01 11:05:00,51.0,51.0,50.87,50.93,31518.0,39.7508,39.7508,39.6495,39.6962,31518.0
2015-10-01 11:10:00,50.93,50.97,50.84,50.86,20748.0,39.6962,39.7274,39.6261,39.6417,20748.0
2015-10-01 11:15:00,50.84,50.9,50.82,50.89,20219.0,39.6261,39.6729,39.6105,39.6651,20219.0
2015-10-01 11:20:00,50.88,50.97,50.84,50.93,25584.0,39.6573,39.7274,39.6261,39.6962,25584.0
2015-10-01 11:25:00,50.94,51.04,50.92,50.99,29590.0,39.704,39.782,39.6884,39.743,29590.0
2015-10-01 11:30:00,51.0,51.03,50.9,50.9,29520.0,39.7508,39.7742,39.6729,39.6729,29520.0
2015-10-01 11:35:00,50.89,50.94,50.81,50.89,23490.0,39.6651,39.704,39.6027,39.6651,23490.0
2015-10-01 11:40:00,50.88,50.93,50.83,50.83,19645.0,39.6573,39.6962,39.6183,39.6183,19645.0
2015-10-01 11:45:00,50.82,50.84,50.74,50.8,38901.0,39.6105,39.6261,39.5481,39.5949,38901.0
2015-10-01 11:50:00,50.8,50.81,50.62,50.62,18669.0,39.5949,39.6027,39.4546,39.4546,18669.0
2015-10-01 11:55:00,50.6,50.63,50.52,50.54,33310.0,39.439,39.4624,39.3767,39.3923,33310.0
2015-10-01 12:00:00,50.52,50.53,50.48,50.5,14258.0,39.3767,39.3845,39.3455,39.3611,14258.0
2015-10-01 12:05:00,50.49,50.51,50.36,50.4,47295.0,39.3533,39.3689,39.252,39.2831,47295.0
2015-10-01 12:10:00,50.41,50.47,50.37,50.44,22611.0,39.2909,39.3377,39.2598,39.3143,22611.0
2015-10-01 12:15:00,50.43,50.44,50.38,50.44,16619.0,39.3065,39.3143,39.2676,39.3143,16619.0
2015-10-01 12:20:00,50.44,50.47,50.38,50.4,62638.0,39.3143,39.3377,39.2676,39.2831,62638.0
2015-10-01 12:25:00,50.4,50.55,50.38,50.54,24961.0,39.2831,39.4001,39.2676,39.3923,24961.0
2015-10-01 12:30:00,50.53,50.54,50.47,50.5,15779.0,39.3845,39.3923,39.3377,39.3611,15779.0
2015-10-01 12:35:00,50.5,50.51,50.44,50.48,20654.0,39.3611,39.3689,39.3143,39.3455,20654.0
2015-10-01 12:40:00,50.47,50.48,50.41,50.44,29275.0,39.3377,39.3455,39.2909,39.3143,29275.0
2015-10-01 12:45:00,50.45,50.46,50.37,50.37,33504.0,39.3221,39.3299,39.2598,39.2598,33504.0
2015-10-01 12:50:00,50.37,50.39,50.31,50.39,26487.0,39.2598,39.2753,39.213,39.2753,26487.0
2015-10-01 12:55:00,50.4,50.51,50.4,50.4,20906.0,39.2831,39.3689,39.2831,39.2831,20906.0
2015-10-01 13:00:00,50.4,50.41,50.34,50.34,12773.0,39.2831,39.2909,39.2364,39.2364,12773.0
2015-10-01 13:05:00,50.36,50.36,50.32,50.33,19449.0,39.252,39.252,39.2208,39.2286,19449.0
2015-10-01 13:10:00,50.33,50.34,50.26,50.29,25509.0,39.2286,39.2364,39.174,39.1974,25509.0
2015-10-01 13:15:00,50.28,50.45,50.28,50.38,23282.0,39.1896,39.3221,39.1896,39.2676,23282.0
2015-10-01 13:20:00,50.36,50.38,50.28,50.35,20111.0,39.252,39.2676,39.1896,39.2442,20111.0
2015-10-01 13:25:00,50.35,50.44,50.33,50.36,19360.0,39.2442,39.3143,39.2286,39.252,19360.0
2015-10-01 13:30:00,50.37,50.4,50.35,50.39,59523.0,39.2598,39.2831,39.2442,39.2753,59523.0
2015-10-01 13:35:00,50.39,50.5,50.34,50.4,22974.0,39.2753,39.3611,39.2364,39.2831,22974.0
2015-10-01 13:40:00,50.41,50.43,50.38,50.4,9767.0,39.2909,39.3065,39.2676,39.2831,9767.0
2015-10-01 13:45:00,50.41,50.52,50.4,50.52,9980.0,39.2909,39.3767,39.2831,39.3767,9980.0
2015-10-01 13:50:00,50.51,50.6,50.48,50.58,22395.0,39.3689,39.439,39.3455,39.4234,22395.0
2015-10-01 13:55:00,50.57,50.63,50.56,50.58,19076.0,39.4156,39.4624,39.4079,39.4234,19076.0
2015-10-01 14:00:00,50.59,50.59,50.55,50.55,15634.0,39.4312,39.4312,39.4001,39.4001,15634.0
2015-10-01 14:05:00,50.55,50.71,50.54,50.68,32770.0,39.4001,39.5248,39.3923,39.5014,32770.0
2015-10-01 14:10:00,50.69,50.72,50.66,50.66,19350.0,39.5092,39.5326,39.4858,39.4858,19350.0
2015-10-01 14:15:00,50.67,50.71,50.66,50.68,21036.0,39.4936,39.5248,39.4858,39.5014,21036.0
2015-10-01 14:20:00,50.67,50.7,50.57,50.6,24980.0,39.4936,39.517,39.4156,39.439,24980.0
2015-10-01 14:25:00,50.6,50.65,50.59,50.65,10905.0,39.439,39.478,39.4312,39.478,10905.0
2015-10-01 14:30:00,50.65,50.7,50.61,50.62,19911.0,39.478,39.517,39.4468,39.4546,19911.0
2015-10-01 14:35:00,50.61,50.63,50.58,50.63,19558.0,39.4468,39.4624,39.4234,39.4624,19558.0
2015-10-01 14:40:00,50.64,50.66,50.6,50.61,14156.0,39.4702,39.4858,39.439,39.4468,14156.0
2015-10-01 14:45:00,50.61,50.63,50.6,50.6,35926.0,39.4468,39.4624,39.439,39.439,35926.0
2015-10-01 14:50:00,50.6,50.67,50.56,50.65,42117.0,39.439,39.4936,39.4079,39.478,42117.0
2015-10-01 14:55:00,50.65,50.71,50.65,50.67,31260.0,39.478,39.5248,39.478,39.4936,31260.0
2015-10-01 15:00:00,50.67,50.71,50.66,50.67,26272.0,39.4936,39.5248,39.4858,39.4936,26272.0
2015-10-01 15:05:00,50.66,50.67,50.57,50.59,24790.0,39.4858,39.4936,39.4156,39.4312,24790.0
2015-10-01 15:10:00,50.59,50.67,50.58,50.67,48896.0,39.4312,39.4936,39.4234,39.4936,48896.0
2015-10-01 15:15:00,50.67,50.67,50.58,50.6,44455.0,39.4936,39.4936,39.4234,39.439,44455.0
2015-10-01 15:20:00,50.59,50.6,50.53,50.53,44453.0,39.4312,39.439,39.3845,39.3845,44453.0
2015-10-01 15:25:00,50.54,50.57,50.47,50.48,41042.0,39.3923,39.4156,39.3377,39.3455,41042.0
2015-10-01 15:30:00,50.48,50.52,50.45,50.5,51402.0,39.3455,39.3767,39.3221,39.3611,51402.0
2015-10-01 15:35:00,50.5,50.51,50.39,50.41,64429.0,39.3611,39.3689,39.2753,39.2909,64429.0
2015-10-01 15:40:00,50.41,50.43,50.4,50.41,35794.0,39.2909,39.3065,39.2831,39.2909,35794.0
2015-10-01 15:45:00,50.41,50.5,50.41,50.48,66289.0,39.2909,39.3611,39.2909,39.3455,66289.0
2015-10-01 15:50:00,50.48,50.51,50.48,50.51,61613.0,39.3455,39.3689,39.3455,39.3689,61613.0
2015-10-01 15:55:00,50.5,50.59,50.5,50.57,151603.0,39.3611,39.4312,39.3611,39.4156,151603.0
2015-10-02 09:30:00,49.78,49.98,49.46,49.48,140576.0,38.7999,38.9558,38.5505,38.5661,140576.0
2015-10-02 09:35:00,49.48,49.6,49.47,49.51,59305.0,38.5661,38.6596,38.5583,38.5895,59305.0
2015-10-02 09:40:00,49.51,49.97,49.51,49.9,51122.0,38.5895,38.948,38.5895,38.8934,51122.0
2015-10-02 09:45:00,49.91,49.95,49.78,49.85,47933.0,38.9012,38.9324,38.7999,38.8545,47933.0
2015-10-02 09:50:00,49.84,49.9,49.76,49.89,39269.0,38.8467,38.8934,38.7843,38.8856,39269.0
2015-10-02 09:55:00,49.89,50.2,49.85,50.2,21376.0,38.8856,39.1273,38.8545,39.1273,21376.0
2015-10-02 10:00:00,50.21,50.21,50.05,50.05,79583.0,39.1351,39.1351,39.0103,39.0103,79583.0
2015-10-02 10:05:00,50.05,50.18,49.99,50.16,47265.0,39.0103,39.1117,38.9636,39.0961,47265.0
2015-10-02 10:10:00,50.15,50.29,50.13,50.19,71907.0,39.0883,39.1974,39.0727,39.1195,71907.0
2015-10-02 10:15:00,50.2,50.23,50.09,50.13,124949.0,39.1273,39.1506,39.0415,39.0727,124949.0
2015-10-02 10:20:00,50.15,50.22,50.06,50.12,44322.0,39.0883,39.1428,39.0181,39.0649,44322.0
2015-10-02 10:25:00,50.1,50.16,50.06,50.06,49126.0,39.0493,39.0961,39.0181,39.0181,49126.0
2015-10-02 10:30:00,50.05,50.11,50.01,50.08,35931.0,39.0103,39.0571,38.9792,39.0337,35931.0
2015-10-02 10:35:00,50.09,50.18,50.06,50.18,43704.0,39.0415,39.1117,39.0181,39.1117,43704.0
2015-10-02 10:40:00,50.19,50.24,50.15,50.19,66069.0,39.1195,39.1584,39.0883,39.1195,66069.0
2015-10-02 10:45:00,50.2,50.26,50.12,50.25,47660.0,39.1273,39.174,39.0649,39.1662,47660.0
2015-10-02 10:50:00,50.25,50.26,50.16,50.17,41455.0,39.1662,39.174,39.0961,39.1039,41455.0
2015-10-02 10:55:00,50.18,50.29,50.15,50.25,113895.0,39.1117,39.1974,39.0883,39.1662,113895.0
2015-10-02 11:00:00,50.25,50.39,50.25,50.39,36338.0,39.1662,39.2753,39.1662,39.2753,36338.0
2015-10-02 11:05:00,50.39,50.53,50.39,50.48,33637.0,39.2753,39.3845,39.2753,39.3455,33637.0
2015-10-02 11:10:00,50.48,50.51,50.44,50.44,49829.0,39.3455,39.3689,39.3143,39.3143,49829.0
2015-10-02 11:15:00,50.45,50.48,50.39,50.44,67037.0,39.3221,39.3455,39.2753,39.3143,67037.0
2015-10-02 11:20:00,50.46,50.51,50.42,50.44,39795.0,39.3299,39.3689,39.2987,39.3143,39795.0
2015-10-02 11:25:00,50.44,50.52,50.44,50.51,47019.0,39.3143,39.3767,39.3143,39.3689,47019.0
2015-10-02 11:30:00,50.51,50.66,50.5,50.66,46466.0,39.3689,39.4858,39.3611,39.4858,46466.0
2015-10-02 11:35:00,50.67,50.79,50.62,50.62,34897.0,39.4936,39.5871,39.4546,39.4546,34897.0
2015-10-02 11:40:00,50.63,50.63,50.41,50.48,82141.0,39.4624,39.4624,39.2909,39.3455,82141.0
2015-10-02 11:45:00,50.48,50.53,50.45,50.45,19931.0,39.3455,39.3845,39.3221,39.3221,19931.0
2015-10-02 11:50:00,50.44,50.51,50.41,50.5,32360.0,39.3143,39.3689,39.2909,39.3611,32360.0
2015-10-02 11:55:00,50.49,50.52,50.44,50.48,33846.0,39.3533,39.3767,39.3143,39.3455,33846.0
2015-10-02 12:00:00,50.48,50.51,50.44,50.46,25860.0,39.3455,39.3689,39.3143,39.3299,25860.0
2015-10-02 12:05:00,50.48,50.51,50.44,50.51,39077.0,39.3455,39.3689,39.3143,39.3689,39077.0
2015-10-02 12:10:00,50.51,50.64,50.48,50.62,59732.0,39.3689,39.4702,39.3455,39.4546,59732.0
2015-10-02 12:15:00,50.62,50.69,50.58,50.67,25069.0,39.4546,39.5092,39.4234,39.4936,25069.0
2015-10-02 12:20:00,50.67,50.68,50.6,50.63,57510.0,39.4936,39.5014,39.439,39.4624,57510.0
2015-10-02 12:25:00,50.63,50.64,50.55,50.57,36102.0,39.4624,39.4702,39.4001,39.4156,36102.0
2015-10-02 12:30:00,50.58,50.69,50.57,50.63,126217.0,39.4234,39.5092,39.4156,39.4624,126217.0
2015-10-02 12:35:00,50.64,50.66,50.52,50.52,32389.0,39.4702,39.4858,39.3767,39.3767,32389.0
2015-10-02 12:40:00,50.53,50.59,50.5,50.56,38115.0,39.3845,39.4312,39.3611,39.4079,38115.0
2015-10-02 12:45:00,50.56,50.64,50.56,50.61,92407.0,39.4079,39.4702,39.4079,39.4468,92407.0
2015-10-02 12:50:00,50.61,50.83,50.58,50.78,104330.0,39.4468,39.6183,39.4234,39.5793,104330.0
2015-10-02 12:55:00,50.79,50.82,50.73,50.73,39324.0,39.5871,39.6105,39.5404,39.5404,39324.0
2015-10-02 13:00:00,50.74,50.8,50.74,50.76,38336.0,39.5481,39.5949,39.5481,39.5637,38336.0
2015-10-02 13:05:00,50.77,50.8,50.74,50.79,68377.0,39.5715,39.5949,39.5481,39.5871,68377.0
2015-10-02 13:10:00,50.79,50.99,50.76,50.96,120300.0,39.5871,39.743,39.5637,39.7196,120300.0
2015-10-02 13:15:00,50.96,51.01,50.92,50.92,74075.0,39.7196,39.7586,39.6884,39.6884,74075.0
2015-10-02 13:20:00,50.92,50.94,50.82,50.84,29967.0,39.6884,39.704,39.6105,39.6261,29967.0
2015-10-02 13:25:00,50.84,50.87,50.79,50.84,22917.0,39.6261,39.6495,39.5871,39.6261,22917.0
2015-10-02 13:30:00,50.85,50.96,50.84,50.91,41553.0,39.6339,39.7196,39.6261,39.6807,41553.0
2015-10-02 13:35:00,50.92,50.97,50.82,50.83,34789.0,39.6884,39.7274,39.6105,39.6183,34789.0
2015-10-02 13:40:00,50.84,50.92,50.79,50.91,44674.0,39.6261,39.6884,39.5871,39.6807,44674.0
2015-10-02 13:45:00,50.9,51.0,50.89,50.95,32680.0,39.6729,39.7508,39.6651,39.7118,32680.0
2015-10-02 13:50:00,50.95,51.02,50.92,50.95,105024.0,39.7118,39.7664,39.6884,39.7118,105024.0
2015-10-02 13:55:00,50.95,51.05,50.95,51.03,44145.0,39.7118,39.7898,39.7118,39.7742,44145.0
2015-10-02 14:00:00,51.02,51.14,50.99,51.12,59574.0,39.7664,39.8599,39.743,39.8443,59574.0
2015-10-02 14:05:00,51.14,51.19,51.11,51.19,26771.0,39.8599,39.8989,39.8365,39.8989,26771.0
2015-10-02 14:10:00,51.19,51.2,51.07,51.08,37067.0,39.8989,39.9067,39.8054,39.8132,37067.0
2015-10-02 14:15:00,51.07,51.11,51.03,51.06,30419.0,39.8054,39.8365,39.7742,39.7976,30419.0
2015-10-02 14:20:00,51.05,51.08,50.98,51.07,39922.0,39.7898,39.8132,39.7352,39.8054,39922.0
2015-10-02 14:25:00,51.06,51.15,51.03,51.03,44688.0,39.7976,39.8677,39.7742,39.7742,44688.0
2015-10-02 14:30:00,51.04,51.11,51.02,51.02,40605.0,39.782,39.8365,39.7664,39.7664,40605.0
2015-10-02 14:35:00,51.03,51.07,50.98,51.0,38828.0,39.7742,39.8054,39.7352,39.7508,38828.0
2015-10-02 14:40:00,51.0,51.03,50.97,51.0,66224.0,39.7508,39.7742,39.7274,39.7508,66224.0
2015-10-02 14:45:00,51.0,51.02,50.95,50.97,37522.0,39.7508,39.7664,39.7118,39.7274,37522.0
2015-10-02 14:50:00,50.97,50.98,50.85,50.93,43923.0,39.7274,39.7352,39.6339,39.6962,43923.0
2015-10-02 14:55:00,50.93,50.98,50.9,50.9,59267.0,39.6962,39.7352,39.6729,39.6729,59267.0
2015-10-02 15:00:00,50.9,50.91,50.81,50.83,177921.0,39.6729,39.6807,39.6027,39.6183,177921.0
2015-10-02 15:05:00,50.84,50.88,50.81,50.87,73783.0,39.6261,39.6573,39.6027,39.6495,73783.0
2015-10-02 15:10:00,50.88,50.97,50.86,50.95,54050.0,39.6573,39.7274,39.6417,39.7118,54050.0
2015-10-02 15:15:00,50.95,51.13,50.95,51.1,60551.0,39.7118,39.8521,39.7118,39.8287,60551.0
2015-10-02 15:20:00,51.1,51.19,51.07,51.13,73383.0,39.8287,39.8989,39.8054,39.8521,73383.0
2015-10-02 15:25:00,51.13,51.19,51.11,51.19,76134.0,39.8521,39.8989,39.8365,39.8989,76134.0
2015-10-02 15:30:00,51.2,51.26,51.19,51.23,126023.0,39.9067,39.9535,39.8989,39.9301,126023.0
2015-10-02 15:35:00,51.24,51.31,51.21,51.22,112339.0,39.9379,39.9924,39.9145,39.9223,112339.0
2015-10-02 15:40:00,51.22,51.27,51.21,51.26,66396.0,39.9223,39.9612,39.9145,39.9535,66396.0
2015-10-02 15:45:00,51.24,51.3,51.23,51.29,73213.0,39.9379,39.9846,39.9301,39.9768,73213.0
2015-10-02 15:50:00,51.29,51.37,51.27,51.34,119677.0,39.9768,40.0392,39.9612,40.0158,119677.0
2015-10-02 15:55:00,51.34,51.41,51.28,51.41,142002.0,40.0158,40.0704,39.969,40.0704,142002.0
2015-10-05 09:30:00,51.57,51.9,51.5,51.88,112099.0,40.1951,40.4523,40.1405,40.4367,112099.0
2015-10-05 09:35:00,51.89,52.44,51.87,52.32,66392.0,40.4445,40.8732,40.4289,40.7796,66392.0
2015-10-05 09:40:00,52.3,52.55,52.25,52.53,64202.0,40.7641,40.9589,40.7251,40.9433,64202.0
2015-10-05 09:45:00,52.49,52.88,52.49,52.81,123951.0,40.9121,41.2161,40.9121,41.1616,123951.0
2015-10-05 09:50:00,52.82,52.94,52.67,52.69,72925.0,41.1694,41.2629,41.0524,41.068,72925.0
2015-10-05 09:55:00,52.66,52.68,52.4,52.47,48287.0,41.0446,41.0602,40.842,40.8966,48287.0
2015-10-05 10:00:00,52.47,52.51,52.36,52.51,14035.0,40.8966,40.9277,40.8108,40.9277,14035.0
2015-10-05 10:05:00,52.51,52.64,52.51,52.61,17505.0,40.9277,41.0291,40.9277,41.0057,17505.0
2015-10-05 10:10:00,52.6,52.78,52.6,52.66,44796.0,40.9979,41.1382,40.9979,41.0446,44796.0
2015-10-05 10:15:00,52.64,52.73,52.62,52.66,33735.0,41.0291,41.0992,41.0135,41.0446,33735.0
2015-10-05 10:20:00,52.65,52.75,52.62,52.62,27123.0,41.0369,41.1148,41.0135,41.0135,27123.0
2015-10-05 10:25:00,52.64,52.67,52.61,52.62,38726.0,41.0291,41.0524,41.0057,41.0135,38726.0
2015-10-05 10:30:00,52.61,52.69,52.6,52.66,39714.0,41.0057,41.068,40.9979,41.0446,39714.0
2015-10-05 10:35:00,52.66,52.73,52.63,52.67,45516.0,41.0446,41.0992,41.0213,41.0524,45516.0
2015-10-05 10:40:00,52.67,52.69,52.57,52.58,36020.0,41.0524,41.068,40.9745,40.9823,36020.0
2015-10-05 10:45:00,52.59,52.59,52.5,52.56,20315.0,40.9901,40.9901,40.9199,40.9667,20315.0
2015-10-05 10:50:00,52.57,52.61,52.5,52.58,32098.0,40.9745,41.0057,40.9199,40.9823,32098.0
2015-10-05 10:55:00,52.59,52.62,52.52,52.58,56936.0,40.9901,41.0135,40.9355,40.9823,56936.0
2015-10-05 11:00:00,52.58,52.65,52.57,52.63,20974.0,40.9823,41.0369,40.9745,41.0213,20974.0
2015-10-05 11:05:00,52.63,52.67,52.55,52.66,48369.0,41.0213,41.0524,40.9589,41.0446,48369.0
2015-10-05 11:10:00,52.67,52.7,52.65,52.66,20297.0,41.0524,41.0758,41.0369,41.0446,20297.0
2015-10-05 11:15:00,52.66,52.69,52.6,52.68,20285.0,41.0446,41.068,40.9979,41.0602,20285.0
2015-10-05 11:20:00,52.68,52.81,52.67,52.8,17262.0,41.0602,41.1616,41.0524,41.1538,17262.0
2015-10-05 11:25:00,52.8,52.85,52.77,52.81,39104.0,41.1538,41.1927,41.1304,41.1616,39104.0
2015-10-05 11:30:00,52.81,52.9,52.8,52.84,26079.0,41.1616,41.2317,41.1538,41.1849,26079.0
2015-10-05 11:35:00,52.83,52.87,52.79,52.79,70713.0,41.1772,41.2083,41.146,41.146,70713.0
2015-10-05 11:40:00,52.79,52.9,52.78,52.86,30404.0,41.146,41.2317,41.1382,41.2005,30404.0
2015-10-05 11:45:00,52.85,52.98,52.85,52.98,34091.0,41.1927,41.2941,41.1927,41.2941,34091.0
2015-10-05 11:50:00,52.98,52.99,52.93,52.97,32043.0,41.2941,41.3019,41.2551,41.2863,32043.0
2015-10-05 11:55:00,52.98,53.06,52.96,53.04,36769.0,41.2941,41.3564,41.2785,41.3408,36769.0
2015-10-05 12:00:00,53.03,53.03,52.91,52.91,16417.0,41.333,41.333,41.2395,41.2395,16417.0
2015-10-05 12:05:00,52.91,52.97,52.88,52.97,21528.0,41.2395,41.2863,41.2161,41.2863,21528.0
2015-10-05 12:10:00,52.97,52.97,52.89,52.92,11017.0,41.2863,41.2863,41.2239,41.2473,11017.0
2015-10-05 12:15:00,52.93,53.07,52.93,53.03,29079.0,41.2551,41.3642,41.2551,41.333,29079.0
2015-10-05 12:20:00,53.05,53.05,52.95,53.0,27169.0,41.3486,41.3486,41.2707,41.3097,27169.0
2015-10-05 12:25:00,52.99,53.1,52.97,53.1,26203.0,41.3019,41.3876,41.2863,41.3876,26203.0
2015-10-05 12:30:00,53.1,53.14,53.08,53.14,15694.0,41.3876,41.4188,41.372,41.4188,15694.0
2015-10-05 12:35:00,53.15,53.25,53.1,53.23,59529.0,41.4266,41.5045,41.3876,41.4889,59529.0
2015-10-05 12:40:00,53.23,53.27,53.18,53.23,27009.0,41.4889,41.5201,41.45,41.4889,27009.0
2015-10-05 12:45:00,53.21,53.28,53.19,53.26,30847.0,41.4733,41.5279,41.4577,41.5123,30847.0
2015-10-05 12:50:00,53.25,53.28,53.15,53.16,40091.0,41.5045,41.5279,41.4266,41.4344,40091.0
2015-10-05 12:55:00,53.15,53.18,53.12,53.13,18085.0,41.4266,41.45,41.4032,41.411,18085.0
2015-10-05 13:00:00,53.13,53.16,53.1,53.14,15175.0,41.411,41.4344,41.3876,41.4188,15175.0
2015-10-05 13:05:00,53.14,53.15,53.08,53.14,15635.0,41.4188,41.4266,41.372,41.4188,15635.0
2015-10-05 13:10:00,53.13,53.17,53.07,53.1,35631.0,41.411,41.4422,41.3642,41.3876,35631.0
2015-10-05 13:15:00,53.1,53.18,53.1,53.16,14824.0,41.3876,41.45,41.3876,41.4344,14824.0
2015-10-05 13:20:00,53.16,53.2,53.1,53.11,21452.0,41.4344,41.4655,41.3876,41.3954,21452.0
2015-10-05 13:25:00,53.11,53.19,53.11,53.14,13569.0,41.3954,41.4577,41.3954,41.4188,13569.0
2015-10-05 13:30:00,53.14,53.14,53.05,53.07,17580.0,41.4188,41.4188,41.3486,41.3642,17580.0
2015-10-05 13:35:00,53.07,53.09,53.05,53.07,13683.0,41.3642,41.3798,41.3486,41.3642,13683.0
2015-10-05 13:40:00,53.07,53.08,52.99,53.01,22754.0,41.3642,41.372,41.3019,41.3174,22754.0
2015-10-05 13:45:00,53.01,53.12,53.01,53.12,22965.0,41.3174,41.4032,41.3174,41.4032,22965.0
2015-10-05 13:50:00,53.12,53.12,53.05,53.07,23449.0,41.4032,41.4032,41.3486,41.3642,23449.0
2015-10-05 13:55:00,53.07,53.07,53.02,53.02,48124.0,41.3642,41.3642,41.3252,41.3252,48124.0
2015-10-05 14:00:00,53.02,53.06,53.0,53.01,37325.0,41.3252,41.3564,41.3097,41.3174,37325.0
2015-10-05 14:05:00,53.0,53.1,52.95,53.09,64576.0,41.3097,41.3876,41.2707,41.3798,64576.0
2015-10-05 14:10:00,53.09,53.12,53.06,53.09,42268.0,41.3798,41.4032,41.3564,41.3798,42268.0
2015-10-05 14:15:00,53.1,53.15,53.09,53.12,31409.0,41.3876,41.4266,41.3798,41.4032,31409.0
2015-10-05 14:20:00,53.12,53.12,53.07,53.11,27440.0,41.4032,41.4032,41.3642,41.3954,27440.0
2015-10-05 14:25:00,53.12,53.2,53.11,53.2,34438.0,41.4032,41.4655,41.3954,41.4655,34438.0
2015-10-05 14:30:00,53.2,53.27,53.2,53.23,43178.0,41.4655,41.5201,41.4655,41.4889,43178.0
2015-10-05 14:35:00,53.23,53.25,53.17,53.18,20558.0,41.4889,41.5045,41.4422,41.45,20558.0
2015-10-05 14:40:00,53.18,53.28,53.18,53.25,24662.0,41.45,41.5279,41.45,41.5045,24662.0
2015-10-05 14:45:00,53.24,53.3,53.18,53.18,33995.0,41.4967,41.5435,41.45,41.45,33995.0
2015-10-05 14:50:00,53.18,53.19,53.12,53.12,43365.0,41.45,41.4577,41.4032,41.4032,43365.0
2015-10-05 14:55:00,53.12,53.15,53.1,53.11,25950.0,41.4032,41.4266,41.3876,41.3954,25950.0
2015-10-05 15:00:00,53.11,53.2,53.1,53.19,28951.0,41.3954,41.4655,41.3876,41.4577,28951.0
2015-10-05 15:05:00,53.19,53.19,53.15,53.18,35006.0,41.4577,41.4577,41.4266,41.45,35006.0
2015-10-05 15:10:00,53.18,53.18,53.05,53.07,39315.0,41.45,41.45,41.3486,41.3642,39315.0
2015-10-05 15:15:00,53.06,53.07,52.97,53.0,75270.0,41.3564,41.3642,41.2863,41.3097,75270.0
2015-10-05 15:20:00,53.0,53.06,52.99,53.02,41500.0,41.3097,41.3564,41.3019,41.3252,41500.0
2015-10-05 15:25:00,53.03,53.03,52.99,53.01,56895.0,41.333,41.333,41.3019,41.3174,56895.0
2015-10-05 15:30:00,53.01,53.04,52.99,53.03,65024.0,41.3174,41.3408,41.3019,41.333,65024.0
2015-10-05 15:35:00,53.03,53.03,52.9,52.93,66721.0,41.333,41.333,41.2317,41.2551,66721.0
2015-10-05 15:40:00,52.92,52.94,52.84,52.86,71973.0,41.2473,41.2629,41.1849,41.2005,71973.0
2015-10-05 15:45:00,52.85,52.86,52.81,52.82,123828.0,41.1927,41.2005,41.1616,41.1694,123828.0
2015-10-05 15:50:00,52.83,52.85,52.73,52.73,121412.0,41.1772,41.1927,41.0992,41.0992,121412.0
2015-10-05 15:55:00,52.73,52.78,52.72,52.78,222943.0,41.0992,41.1382,41.0914,41.1382,222943.0
2015-10-06 09:30:00,52.9,52.96,52.64,52.87,52774.0,41.2317,41.2785,41.0291,41.2083,52774.0
2015-10-06 09:35:00,52.9,53.19,52.88,53.14,26847.0,41.2317,41.4577,41.2161,41.4188,26847.0
2015-10-06 09:40:00,53.16,53.32,53.1,53.21,36200.0,41.4344,41.5591,41.3876,41.4733,36200.0
2015-10-06 09:45:00,53.21,53.29,53.13,53.27,47139.0,41.4733,41.5357,41.411,41.5201,47139.0
2015-10-06 09:50:00,53.28,53.33,53.07,53.11,42433.0,41.5279,41.5669,41.3642,41.3954,42433.0
2015-10-06 09:55:00,53.1,53.27,53.06,53.17,47620.0,41.3876,41.5201,41.3564,41.4422,47620.0
2015-10-06 10:00:00,53.18,53.18,53.0,53.01,20766.0,41.45,41.45,41.3097,41.3174,20766.0
2015-10-06 10:05:00,53.0,53.08,52.91,53.06,42085.0,41.3097,41.372,41.2395,41.3564,42085.0
2015-10-06 10:10:00,53.06,53.16,53.01,53.01,29208.0,41.3564,41.4344,41.3174,41.3174,29208.0
2015-10-06 10:15:00,53.02,53.02,52.91,52.91,27433.0,41.3252,41.3252,41.2395,41.2395,27433.0
2015-10-06 10:20:00,52.91,53.03,52.87,52.98,17285.0,41.2395,41.333,41.2083,41.2941,17285.0
2015-10-06 10:25:00,53.0,53.08,52.89,52.93,22002.0,41.3097,41.372,41.2239,41.2551,22002.0
2015-10-06 10:30:00,52.94,53.03,52.94,53.0,12477.0,41.2629,41.333,41.2629,41.3097,12477.0
2015-10-06 10:35:00,52.97,53.1,52.92,53.02,34206.0,41.2863,41.3876,41.2473,41.3252,34206.0
2015-10-06 10:40:00,53.02,53.12,53.0,53.12,20546.0,41.3252,41.4032,41.3097,41.4032,20546.0
2015-10-06 10:45:00,53.1,53.18,53.04,53.04,22604.0,41.3876,41.45,41.3408,41.3408,22604.0
2015-10-06 10:50:00,53.04,53.07,52.9,52.91,45375.0,41.3408,41.3642,41.2317,41.2395,45375.0
2015-10-06 10:55:00,52.92,52.96,52.48,52.49,191908.0,41.2473,41.2785,40.9044,40.9121,191908.0
2015-10-06 11:00:00,52.5,52.7,52.49,52.55,163935.0,40.9199,41.0758,40.9121,40.9589,163935.0
2015-10-06 11:05:00,52.55,52.57,52.48,52.49,127262.0,40.9589,40.9745,40.9044,40.9121,127262.0
2015-10-06 11:10:00,52.5,52.5,52.25,52.28,186203.0,40.9199,40.9199,40.7251,40.7485,186203.0
2015-10-06 11:15:00,52.29,52.51,52.25,52.5,142126.0,40.7563,40.9277,40.7251,40.9199,142126.0
2015-10-06 11:20:00,52.49,52.55,52.45,52.48,88857.0,40.9121,40.9589,40.881,40.9044,88857.0
2015-10-06 11:25:00,52.47,52.51,52.43,52.46,100712.0,40.8966,40.9277,40.8654,40.8888,100712.0
2015-10-06 11:30:00,52.46,52.52,52.34,52.52,91075.0,40.8888,40.9355,40.7952,40.9355,91075.0
2015-10-06 11:35:00,52.51,52.56,52.39,52.46,59048.0,40.9277,40.9667,40.8342,40.8888,59048.0
2015-10-06 11:40:00,52.46,52.54,52.41,52.45,39180.0,40.8888,40.9511,40.8498,40.881,39180.0
2015-10-06 11:45:00,52.45,52.48,52.38,52.42,42373.0,40.881,40.9044,40.8264,40.8576,42373.0
2015-10-06 11:50:00,52.41,52.47,52.38,52.4,59252.0,40.8498,40.8966,40.8264,40.842,59252.0
2015-10-06 11:55:00,52.41,52.42,52.29,52.4,42876.0,40.8498,40.8576,40.7563,40.842,42876.0
2015-10-06 12:00:00,52.4,52.47,52.38,52.42,39581.0,40.842,40.8966,40.8264,40.8576,39581.0
2015-10-06 12:05:00,52.42,52.49,52.39,52.44,48584.0,40.8576,40.9121,40.8342,40.8732,48584.0
2015-10-06 12:10:00,52.44,52.51,52.39,52.51,36827.0,40.8732,40.9277,40.8342,40.9277,36827.0
2015-10-06 12:15:00,52.51,52.54,52.46,52.47,36879.0,40.9277,40.9511,40.8888,40.8966,36879.0
2015-10-06 12:20:00,52.47,52.67,52.47,52.57,60531.0,40.8966,41.0524,40.8966,40.9745,60531.0
2015-10-06 12:25:00,52.57,52.6,52.47,52.49,216390.0,40.9745,40.9979,40.8966,40.9121,216390.0
2015-10-06 12:30:00,52.49,52.51,52.37,52.38,50650.0,40.9121,40.9277,40.8186,40.8264,50650.0
2015-10-06 12:35:00,52.37,52.48,52.34,52.48,33388.0,40.8186,40.9044,40.7952,40.9044,33388.0
2015-10-06 12:40:00,52.47,52.48,52.38,52.42,44382.0,40.8966,40.9044,40.8264,40.8576,44382.0
2015-10-06 12:45:00,52.41,52.43,52.34,52.42,53481.0,40.8498,40.8654,40.7952,40.8576,53481.0
2015-10-06 12:50:00,52.42,52.51,52.41,52.47,19851.0,40.8576,40.9277,40.8498,40.8966,19851.0
2015-10-06 12:55:00,52.46,52.54,52.44,52.54,24722.0,40.8888,40.9511,40.8732,40.9511,24722.0
2015-10-06 13:00:00,52.54,52.57,52.47,52.5,37895.0,40.9511,40.9745,40.8966,40.9199,37895.0
2015-10-06 13:05:00,52.51,52.51,52.46,52.49,46033.0,40.9277,40.9277,40.8888,40.9121,46033.0
2015-10-06 13:10:00,52.5,52.5,52.43,52.49,34967.0,40.9199,40.9199,40.8654,40.9121,34967.0
2015-10-06 13:15:00,52.48,52.51,52.45,52.5,30080.0,40.9044,40.9277,40.881,40.9199,30080.0
2015-10-06 13:20:00,52.5,52.51,52.41,52.42,45509.0,40.9199,40.9277,40.8498,40.8576,45509.0
2015-10-06 13:25:00,52.41,52.5,52.4,52.41,35932.0,40.8498,40.9199,40.842,40.8498,35932.0
2015-10-06 13:30:00,52.42,52.45,52.39,52.42,58064.0,40.8576,40.881,40.8342,40.8576,58064.0
2015-10-06 13:35:00,52.43,52.45,52.39,52.4,26688.0,40.8654,40.881,40.8342,40.842,26688.0
2015-10-06 13:40:00,52.4,52.41,52.39,52.4,43829.0,40.842,40.8498,40.8342,40.842,43829.0
2015-10-06 13:45:00,52.38,52.39,52.28,52.36,45065.0,40.8264,40.8342,40.7485,40.8108,45065.0
2015-10-06 13:50:00,52.37,52.37,52.3,52.32,25988.0,40.8186,40.8186,40.7641,40.7796,25988.0
2015-10-06 13:55:00,52.33,52.39,52.29,52.37,20833.0,40.7874,40.8342,40.7563,40.8186,20833.0
2015-10-06 14:00:00,52.37,52.39,52.3,52.32,32701.0,40.8186,40.8342,40.7641,40.7796,32701.0
2015-10-06 14:05:00,52.3,52.34,52.22,52.24,39765.0,40.7641,40.7952,40.7017,40.7173,39765.0
2015-10-06 14:10:00,52.25,52.41,52.25,52.38,48348.0,40.7251,40.8498,40.7251,40.8264,48348.0
2015-10-06 14:15:00,52.38,52.44,52.37,52.37,52018.0,40.8264,40.8732,40.8186,40.8186,52018.0
2015-10-06 14:20:00,52.39,52.41,52.34,52.41,42105.0,40.8342,40.8498,40.7952,40.8498,42105.0
2015-10-06 14:25:00,52.4,52.45,52.32,52.43,85172.0,40.842,40.881,40.7796,40.8654,85172.0
2015-10-06 14:30:00,52.42,52.49,52.39,52.48,71982.0,40.8576,40.9121,40.8342,40.9044,71982.0
2015-10-06 14:35:00,52.48,52.49,52.4,52.42,76499.0,40.9044,40.9121,40.842,40.8576,76499.0
2015-10-06 14:40:00,52.42,52.52,52.4,52.52,38938.0,40.8576,40.9355,40.842,40.9355,38938.0
2015-10-06 14:45:00,52.5,52.6,52.43,52.56,48011.0,40.9199,40.9979,40.8654,40.9667,48011.0
2015-10-06 14:50:00,52.57,52.57,52.44,52.52,60271.0,40.9745,40.9745,40.8732,40.9355,60271.0
2015-10-06 14:55:00,52.53,52.53,52.42,52.47,23590.0,40.9433,40.9433,40.8576,40.8966,23590.0
2015-10-06 15:00:00,52.47,52.54,52.43,52.51,28908.0,40.8966,40.9511,40.8654,40.9277,28908.0
2015-10-06 15:05:00,52.51,52.54,52.49,52.52,42478.0,40.9277,40.9511,40.9121,40.9355,42478.0
2015-10-06 15:10:00,52.52,52.53,52.41,52.42,52305.0,40.9355,40.9433,40.8498,40.8576,52305.0
2015-10-06 15:15:00,52.41,52.53,52.38,52.52,43458.0,40.8498,40.9433,40.8264,40.9355,43458.0
2015-10-06 15:20:00,52.51,52.56,52.48,52.54,38756.0,40.9277,40.9667,40.9044,40.9511,38756.0
2015-10-06 15:25:00,52.55,52.63,52.52,52.62,39890.0,40.9589,41.0213,40.9355,41.0135,39890.0
2015-10-06 15:30:00,52.62,52.67,52.59,52.6,59340.0,41.0135,41.0524,40.9901,40.9979,59340.0
2015-10-06 15:35:00,52.59,52.62,52.54,52.59,53204.0,40.9901,41.0135,40.9511,40.9901,53204.0
2015-10-06 15:40:00,52.59,52.59,52.45,52.53,245107.0,40.9901,40.9901,40.881,40.9433,245107.0
2015-10-06 15:45:00,52.54,52.65,52.53,52.64,63766.0,40.9511,41.0369,40.9433,41.0291,63766.0
2015-10-06 15:50:00,52.65,52.66,52.59,52.66,68382.0,41.0369,41.0446,40.9901,41.0446,68382.0
2015-10-06 15:55:00,52.66,52.66,52.49,52.56,226340.0,41.0446,41.0446,40.9121,40.9667,226340.0
2015-10-07 09:30:00,53.25,53.89,53.15,53.81,161321.0,41.5045,42.0033,41.4266,41.941,161321.0
2015-10-07 09:35:00,53.82,54.52,53.82,54.39,126675.0,41.9488,42.4944,41.9488,42.3931,126675.0
2015-10-07 09:40:00,54.38,54.41,54.11,54.18,61658.0,42.3853,42.4086,42.1748,42.2294,61658.0
2015-10-07 09:45:00,54.18,54.27,54.08,54.26,67664.0,42.2294,42.2995,42.1514,42.2917,67664.0
2015-10-07 09:50:00,54.26,54.27,54.1,54.23,66668.0,42.2917,42.2995,42.167,42.2684,66668.0
2015-10-07 09:55:00,54.26,54.47,54.22,54.47,131071.0,42.2917,42.4554,42.2606,42.4554,131071.0
2015-10-07 10:00:00,54.47,54.59,54.43,54.52,77635.0,42.4554,42.5489,42.4242,42.4944,77635.0
2015-10-07 10:05:00,54.53,54.62,54.16,54.26,77712.0,42.5022,42.5723,42.2138,42.2917,77712.0
2015-10-07 10:10:00,54.26,54.43,54.26,54.41,24184.0,42.2917,42.4242,42.2917,42.4086,24184.0
2015-10-07 10:15:00,54.4,54.46,54.33,54.46,33080.0,42.4009,42.4476,42.3463,42.4476,33080.0
2015-10-07 10:20:00,54.45,54.67,54.43,54.64,63584.0,42.4398,42.6113,42.4242,42.5879,63584.0
2015-10-07 10:25:00,54.64,54.73,54.53,54.72,75382.0,42.5879,42.6581,42.5022,42.6503,75382.0
2015-10-07 10:30:00,54.71,54.72,54.29,54.35,77089.0,42.6425,42.6503,42.3151,42.3619,77089.0
2015-10-07 10:35:00,54.34,54.37,54.18,54.19,32828.0,42.3541,42.3775,42.2294,42.2372,32828.0
2015-10-07 10:40:00,54.18,54.2,53.9,53.96,27478.0,42.2294,42.245,42.0111,42.0579,27478.0
2015-10-07 10:45:00,53.96,54.07,53.85,53.85,44472.0,42.0579,42.1436,41.9722,41.9722,44472.0
2015-10-07 10:50:00,53.84,53.92,53.76,53.83,72758.0,41.9644,42.0267,41.902,41.9566,72758.0
2015-10-07 10:55:00,53.86,53.9,53.75,53.82,30229.0,41.98,42.0111,41.8942,41.9488,30229.0
2015-10-07 11:00:00,53.81,53.83,53.52,53.56,68289.0,41.941,41.9566,41.715,41.7461,68289.0
2015-10-07 11:05:00,53.55,53.55,53.32,53.43,43452.0,41.7383,41.7383,41.5591,41.6448,43452.0
2015-10-07 11:10:00,53.43,53.45,53.2,53.28,38234.0,41.6448,41.6604,41.4655,41.5279,38234.0
2015-10-07 11:15:00,53.27,53.39,53.2,53.38,55863.0,41.5201,41.6136,41.4655,41.6058,55863.0
2015-10-07 11:20:00,53.37,53.38,53.15,53.15,24476.0,41.598,41.6058,41.4266,41.4266,24476.0
2015-10-07 11:25:00,53.13,53.18,52.88,53.04,89827.0,41.411,41.45,41.2161,41.3408,89827.0
2015-10-07 11:30:00,53.04,53.19,52.96,53.19,40198.0,41.3408,41.4577,41.2785,41.4577,40198.0
2015-10-07 11:35:00,53.21,53.26,53.15,53.18,36277.0,41.4733,41.5123,41.4266,41.45,36277.0
2015-10-07 11:40:00,53.18,53.18,52.97,53.02,44215.0,41.45,41.45,41.2863,41.3252,44215.0
2015-10-07 11:45:00,53.02,53.21,52.98,53.08,29445.0,41.3252,41.4733,41.2941,41.372,29445.0
2015-10-07 11:50:00,53.08,53.14,53.06,53.12,40038.0,41.372,41.4188,41.3564,41.4032,40038.0
2015-10-07 11:55:00,53.12,53.31,53.11,53.23,40687.0,41.4032,41.5513,41.3954,41.4889,40687.0
2015-10-07 12:00:00,53.23,53.42,53.23,53.34,111758.0,41.4889,41.637,41.4889,41.5747,111758.0
2015-10-07 12:05:00,53.33,53.47,53.31,53.36,33658.0,41.5669,41.676,41.5513,41.5902,33658.0
2015-10-07 12:10:00,53.35,53.54,53.33,53.52,32730.0,41.5825,41.7305,41.5669,41.715,32730.0
2015-10-07 12:15:00,53.52,53.52,53.45,53.49,14761.0,41.715,41.715,41.6604,41.6916,14761.0
2015-10-07 12:20:00,53.48,53.48,53.3,53.32,21836.0,41.6838,41.6838,41.5435,41.5591,21836.0
2015-10-07 12:25:00,53.31,53.33,53.22,53.31,26018.0,41.5513,41.5669,41.4811,41.5513,26018.0
2015-10-07 12:30:00,53.32,53.4,53.29,53.34,20285.0,41.5591,41.6214,41.5357,41.5747,20285.0
2015-10-07 12:35:00,53.34,53.37,53.23,53.26,13059.0,41.5747,41.598,41.4889,41.5123,13059.0
2015-10-07 12:40:00,53.25,53.45,53.22,53.45,28956.0,41.5045,41.6604,41.4811,41.6604,28956.0
2015-10-07 12:45:00,53.46,53.48,53.4,53.45,12664.0,41.6682,41.6838,41.6214,41.6604,12664.0
2015-10-07 12:50:00,53.46,53.48,53.28,53.29,14739.0,41.6682,41.6838,41.5279,41.5357,14739.0
2015-10-07 12:55:00,53.32,53.41,53.31,53.35,15135.0,41.5591,41.6292,41.5513,41.5825,15135.0
2015-10-07 13:00:00,53.36,53.43,53.36,53.41,18160.0,41.5902,41.6448,41.5902,41.6292,18160.0
2015-10-07 13:05:00,53.41,53.55,53.39,53.55,20791.0,41.6292,41.7383,41.6136,41.7383,20791.0
2015-10-07 13:10:00,53.58,53.66,53.57,53.6,19104.0,41.7617,41.8241,41.7539,41.7773,19104.0
2015-10-07 13:15:00,53.61,53.66,53.61,53.62,12156.0,41.7851,41.8241,41.7851,41.7929,12156.0
2015-10-07 13:20:00,53.62,53.68,53.6,53.65,23135.0,41.7929,41.8397,41.7773,41.8163,23135.0
2015-10-07 13:25:00,53.67,53.83,53.67,53.82,41386.0,41.8319,41.9566,41.8319,41.9488,41386.0
2015-10-07 13:30:00,53.81,53.9,53.78,53.85,26523.0,41.941,42.0111,41.9176,41.9722,26523.0
2015-10-07 13:35:00,53.84,53.87,53.78,53.78,24313.0,41.9644,41.9878,41.9176,41.9176,24313.0
2015-10-07 13:40:00,53.8,53.88,53.78,53.86,20830.0,41.9332,41.9956,41.9176,41.98,20830.0
2015-10-07 13:45:00,53.85,53.87,53.77,53.79,15818.0,41.9722,41.9878,41.9098,41.9254,15818.0
2015-10-07 13:50:00,53.8,53.8,53.73,53.75,34118.0,41.9332,41.9332,41.8786,41.8942,34118.0
2015-10-07 13:55:00,53.75,53.9,53.74,53.83,24425.0,41.8942,42.0111,41.8864,41.9566,24425.0
2015-10-07 14:00:00,53.83,53.94,53.81,53.92,21792.0,41.9566,42.0423,41.941,42.0267,21792.0
2015-10-07 14:05:00,53.92,53.96,53.87,53.88,25561.0,42.0267,42.0579,41.9878,41.9956,25561.0
2015-10-07 14:10:00,53.88,53.88,53.81,53.86,35972.0,41.9956,41.9956,41.941,41.98,35972.0
2015-10-07 14:15:00,53.86,54.0,53.86,53.96,19887.0,41.98,42.0891,41.98,42.0579,19887.0
2015-10-07 14:20:00,53.97,53.97,53.85,53.91,32510.0,42.0657,42.0657,41.9722,42.0189,32510.0
2015-10-07 14:25:00,53.92,53.92,53.81,53.87,25705.0,42.0267,42.0267,41.941,41.9878,25705.0
2015-10-07 14:30:00,53.84,53.93,53.75,53.77,28235.0,41.9644,42.0345,41.8942,41.9098,28235.0
2015-10-07 14:35:00,53.76,53.81,53.69,53.77,23431.0,41.902,41.941,41.8475,41.9098,23431.0
2015-10-07 14:40:00,53.78,53.84,53.75,53.76,30337.0,41.9176,41.9644,41.8942,41.902,30337.0
2015-10-07 14:45:00,53.77,53.82,53.72,53.73,123849.0,41.9098,41.9488,41.8708,41.8786,123849.0
2015-10-07 14:50:00,53.74,53.8,53.69,53.8,37487.0,41.8864,41.9332,41.8475,41.9332,37487.0
2015-10-07 14:55:00,53.8,53.82,53.72,53.73,31894.0,41.9332,41.9488,41.8708,41.8786,31894.0
2015-10-07 15:00:00,53.73,53.8,53.69,53.76,83283.0,41.8786,41.9332,41.8475,41.902,83283.0
2015-10-07 15:05:00,53.76,53.8,53.72,53.74,69905.0,41.902,41.9332,41.8708,41.8864,69905.0
2015-10-07 15:10:00,53.74,53.75,53.69,53.71,118025.0,41.8864,41.8942,41.8475,41.863,118025.0
2015-10-07 15:15:00,53.71,53.88,53.7,53.82,70560.0,41.863,41.9956,41.8553,41.9488,70560.0
2015-10-07 15:20:00,53.82,53.82,53.69,53.7,92274.0,41.9488,41.9488,41.8475,41.8553,92274.0
2015-10-07 15:25:00,53.7,53.77,53.69,53.77,77158.0,41.8553,41.9098,41.8475,41.9098,77158.0
2015-10-07 15:30:00,53.77,53.84,53.76,53.8,62401.0,41.9098,41.9644,41.902,41.9332,62401.0
2015-10-07 15:35:00,53.79,53.82,53.78,53.82,66947.0,41.9254,41.9488,41.9176,41.9488,66947.0
2015-10-07 15:40:00,53.81,53.92,53.8,53.91,85843.0,41.941,42.0267,41.9332,42.0189,85843.0
2015-10-07 15:45:00,53.91,53.91,53.79,53.86,96566.0,42.0189,42.0189,41.9254,41.98,96566.0
2015-10-07 15:50:00,53.86,53.95,53.84,53.95,145105.0,41.98,42.0501,41.9644,42.0501,145105.0
2015-10-07 15:55:00,53.94,54.15,53.94,54.1,463007.0,42.0423,42.206,42.0423,42.167,463007.0
2015-10-08 09:30:00,54.01,54.14,53.9,54.09,54664.0,42.0969,42.1982,42.0111,42.1592,54664.0
2015-10-08 09:35:00,54.11,54.42,54.11,54.27,19479.0,42.1748,42.4164,42.1748,42.2995,19479.0
2015-10-08 09:40:00,54.25,54.26,54.05,54.13,19537.0,42.2839,42.2917,42.1281,42.1904,19537.0
2015-10-08 09:45:00,54.14,54.43,54.14,54.43,34147.0,42.1982,42.4242,42.1982,42.4242,34147.0
2015-10-08 09:50:00,54.43,54.51,54.25,54.5,39465.0,42.4242,42.4866,42.2839,42.4788,39465.0
2015-10-08 09:55:00,54.5,54.57,54.37,54.41,25739.0,42.4788,42.5334,42.3775,42.4086,25739.0
2015-10-08 10:00:00,54.41,54.56,54.37,54.4,40456.0,42.4086,42.5256,42.3775,42.4009,40456.0
2015-10-08 10:05:00,54.39,54.55,54.32,54.45,31298.0,42.3931,42.5178,42.3385,42.4398,31298.0
2015-10-08 10:10:00,54.45,54.46,54.31,54.36,24882.0,42.4398,42.4476,42.3307,42.3697,24882.0
2015-10-08 10:15:00,54.36,54.39,54.28,54.29,32494.0,42.3697,42.3931,42.3073,42.3151,32494.0
2015-10-08 10:20:00,54.3,54.3,54.2,54.29,19952.0,42.3229,42.3229,42.245,42.3151,19952.0
2015-10-08 10:25:00,54.29,54.33,54.19,54.2,25444.0,42.3151,42.3463,42.2372,42.245,25444.0
2015-10-08 10:30:00,54.2,54.3,54.19,54.29,25099.0,42.245,42.3229,42.2372,42.3151,25099.0
2015-10-08 10:35:00,54.31,54.37,54.29,54.33,25572.0,42.3307,42.3775,42.3151,42.3463,25572.0
2015-10-08 10:40:00,54.34,54.37,54.3,54.33,27181.0,42.3541,42.3775,42.3229,42.3463,27181.0
2015-10-08 10:45:00,54.35,54.43,54.27,54.27,48377.0,42.3619,42.4242,42.2995,42.2995,48377.0
2015-10-08 10:50:00,54.29,54.4,54.29,54.33,28427.0,42.3151,42.4009,42.3151,42.3463,28427.0
2015-10-08 10:55:00,54.35,54.48,54.34,54.48,46463.0,42.3619,42.4632,42.3541,42.4632,46463.0
2015-10-08 11:00:00,54.47,54.52,54.42,54.44,34505.0,42.4554,42.4944,42.4164,42.432,34505.0
2015-10-08 11:05:00,54.46,54.47,54.38,54.46,35485.0,42.4476,42.4554,42.3853,42.4476,35485.0
2015-10-08 11:10:00,54.45,54.51,54.43,54.47,29320.0,42.4398,42.4866,42.4242,42.4554,29320.0
2015-10-08 11:15:00,54.47,54.53,54.43,54.53,52517.0,42.4554,42.5022,42.4242,42.5022,52517.0
2015-10-08 11:20:00,54.53,54.67,54.53,54.58,30832.0,42.5022,42.6113,42.5022,42.5411,30832.0
2015-10-08 11:25:00,54.59,54.68,54.59,54.62,22948.0,42.5489,42.6191,42.5489,42.5723,22948.0
2015-10-08 11:30:00,54.63,54.67,54.59,54.6,32603.0,42.5801,42.6113,42.5489,42.5567,32603.0
2015-10-08 11:35:00,54.6,54.65,54.57,54.61,33864.0,42.5567,42.5957,42.5334,42.5645,33864.0
2015-10-08 11:40:00,54.61,54.65,54.57,54.63,34229.0,42.5645,42.5957,42.5334,42.5801,34229.0
2015-10-08 11:45:00,54.63,54.7,54.61,54.66,55310.0,42.5801,42.6347,42.5645,42.6035,55310.0
2015-10-08 11:50:00,54.66,54.67,54.57,54.6,21362.0,42.6035,42.6113,42.5334,42.5567,21362.0
2015-10-08 11:55:00,54.6,54.73,54.6,54.69,18537.0,42.5567,42.6581,42.5567,42.6269,18537.0
2015-10-08 12:00:00,54.69,54.83,54.69,54.82,27922.0,42.6269,42.736,42.6269,42.7282,27922.0
2015-10-08 12:05:00,54.82,54.85,54.75,54.81,19415.0,42.7282,42.7516,42.6737,42.7204,19415.0
2015-10-08 12:10:00,54.81,54.83,54.75,54.76,14761.0,42.7204,42.736,42.6737,42.6814,14761.0
2015-10-08 12:15:00,54.77,54.82,54.76,54.77,23520.0,42.6892,42.7282,42.6814,42.6892,23520.0
2015-10-08 12:20:00,54.78,54.8,54.73,54.76,27455.0,42.697,42.7126,42.6581,42.6814,27455.0
2015-10-08 12:25:00,54.75,54.76,54.68,54.69,17551.0,42.6737,42.6814,42.6191,42.6269,17551.0
2015-10-08 12:30:00,54.7,54.82,54.7,54.77,16397.0,42.6347,42.7282,42.6347,42.6892,16397.0
2015-10-08 12:35:00,54.78,54.91,54.77,54.89,85381.0,42.697,42.7984,42.6892,42.7828,85381.0
2015-10-08 12:40:00,54.9,54.94,54.77,54.78,54608.0,42.7906,42.8217,42.6892,42.697,54608.0
2015-10-08 12:45:00,54.78,54.79,54.63,54.63,23297.0,42.697,42.7048,42.5801,42.5801,23297.0
2015-10-08 12:50:00,54.63,54.63,54.56,54.62,26969.0,42.5801,42.5801,42.5256,42.5723,26969.0
2015-10-08 12:55:00,54.61,54.62,54.58,54.6,30955.0,42.5645,42.5723,42.5411,42.5567,30955.0
2015-10-08 13:00:00,54.6,54.63,54.55,54.56,30410.0,42.5567,42.5801,42.5178,42.5256,30410.0
2015-10-08 13:05:00,54.56,54.71,54.56,54.68,26454.0,42.5256,42.6425,42.5256,42.6191,26454.0
2015-10-08 13:10:00,54.69,54.69,54.6,54.62,14039.0,42.6269,42.6269,42.5567,42.5723,14039.0
2015-10-08 13:15:00,54.6,54.67,54.59,54.66,16728.0,42.5567,42.6113,42.5489,42.6035,16728.0
2015-10-08 13:20:00,54.67,54.68,54.64,54.66,34462.0,42.6113,42.6191,42.5879,42.6035,34462.0
2015-10-08 13:25:00,54.65,54.7,54.65,54.65,21513.0,42.5957,42.6347,42.5957,42.5957,21513.0
2015-10-08 13:30:00,54.65,54.71,54.65,54.71,22448.0,42.5957,42.6425,42.5957,42.6425,22448.0
2015-10-08 13:35:00,54.72,54.78,54.72,54.78,25460.0,42.6503,42.697,42.6503,42.697,25460.0
2015-10-08 13:40:00,54.78,54.83,54.77,54.83,25045.0,42.697,42.736,42.6892,42.736,25045.0
2015-10-08 13:45:00,54.84,54.88,54.83,54.87,83965.0,42.7438,42.775,42.736,42.7672,83965.0
2015-10-08 13:50:00,54.87,54.92,54.82,54.92,32600.0,42.7672,42.8062,42.7282,42.8062,32600.0
2015-10-08 13:55:00,54.92,55.0,54.92,54.96,42217.0,42.8062,42.8685,42.8062,42.8373,42217.0
2015-10-08 14:00:00,54.94,55.1,54.94,55.01,116621.0,42.8217,42.9465,42.8217,42.8763,116621.0
2015-10-08 14:05:00,54.99,55.02,54.79,54.9,43064.0,42.8607,42.8841,42.7048,42.7906,43064.0
2015-10-08 14:10:00,54.89,55.01,54.89,54.97,47581.0,42.7828,42.8763,42.7828,42.8451,47581.0
2015-10-08 14:15:00,54.97,55.02,54.88,54.99,30569.0,42.8451,42.8841,42.775,42.8607,30569.0
2015-10-08 14:20:00,55.0,55.07,54.94,55.07,28987.0,42.8685,42.9231,42.8217,42.9231,28987.0
2015-10-08 14:25:00,55.07,55.09,54.98,55.07,44471.0,42.9231,42.9387,42.8529,42.9231,44471.0
2015-10-08 14:30:00,55.06,55.17,55.06,55.16,38348.0,42.9153,43.001,42.9153,42.9932,38348.0
2015-10-08 14:35:00,55.16,55.2,55.13,55.18,28616.0,42.9932,43.0244,42.9698,43.0088,28616.0
2015-10-08 14:40:00,55.19,55.24,55.18,55.19,40515.0,43.0166,43.0556,43.0088,43.0166,40515.0
2015-10-08 14:45:00,55.19,55.2,55.14,55.16,41047.0,43.0166,43.0244,42.9776,42.9932,41047.0
2015-10-08 14:50:00,55.17,55.19,55.15,55.17,33598.0,43.001,43.0166,42.9854,43.001,33598.0
2015-10-08 14:55:00,55.18,55.32,55.15,55.27,57604.0,43.0088,43.1179,42.9854,43.079,57604.0
2015-10-08 15:00:00,55.27,55.34,55.26,55.31,47209.0,43.079,43.1335,43.0712,43.1101,47209.0
2015-10-08 15:05:00,55.31,55.44,55.3,55.4,61634.0,43.1101,43.2115,43.1023,43.1803,61634.0
2015-10-08 15:10:00,55.41,55.48,55.39,55.4,280874.0,43.1881,43.2426,43.1725,43.1803,280874.0
2015-10-08 15:15:00,55.41,55.42,55.36,55.38,59936.0,43.1881,43.1959,43.1491,43.1647,59936.0
2015-10-08 15:20:00,55.39,55.41,55.3,55.31,56444.0,43.1725,43.1881,43.1023,43.1101,56444.0
2015-10-08 15:25:00,55.31,55.38,55.3,55.33,70273.0,43.1101,43.1647,43.1023,43.1257,70273.0
2015-10-08 15:30:00,55.33,55.36,55.31,55.33,89353.0,43.1257,43.1491,43.1101,43.1257,89353.0
2015-10-08 15:35:00,55.33,55.35,55.25,55.26,94540.0,43.1257,43.1413,43.0634,43.0712,94540.0
2015-10-08 15:40:00,55.26,55.3,55.25,55.3,74504.0,43.0712,43.1023,43.0634,43.1023,74504.0
2015-10-08 15:45:00,55.29,55.33,55.27,55.3,85783.0,43.0945,43.1257,43.079,43.1023,85783.0
2015-10-08 15:50:00,55.3,55.31,55.26,55.29,92288.0,43.1023,43.1101,43.0712,43.0945,92288.0
2015-10-08 15:55:00,55.29,55.34,55.26,55.29,192294.0,43.0945,43.1335,43.0712,43.0945,192294.0
2015-10-09 09:30:00,54.8,55.33,54.77,55.29,88644.0,42.7126,43.1257,42.6892,43.0945,88644.0
2015-10-09 09:35:00,55.36,55.65,55.3,55.43,32886.0,43.1491,43.3751,43.1023,43.2037,32886.0
2015-10-09 09:40:00,55.46,55.49,55.2,55.35,26203.0,43.227,43.2504,43.0244,43.1413,26203.0
2015-10-09 09:45:00,55.34,55.34,55.05,55.16,60317.0,43.1335,43.1335,42.9075,42.9932,60317.0
2015-10-09 09:50:00,55.16,55.24,55.11,55.12,48045.0,42.9932,43.0556,42.9542,42.962,48045.0
2015-10-09 09:55:00,55.13,55.14,55.03,55.05,77757.0,42.9698,42.9776,42.8919,42.9075,77757.0
2015-10-09 10:00:00,55.07,55.11,54.77,54.79,44432.0,42.9231,42.9542,42.6892,42.7048,44432.0
2015-10-09 10:05:00,54.8,54.82,54.65,54.65,23073.0,42.7126,42.7282,42.5957,42.5957,23073.0
2015-10-09 10:10:00,54.67,54.7,54.57,54.65,48123.0,42.6113,42.6347,42.5334,42.5957,48123.0
2015-10-09 10:15:00,54.64,54.76,54.56,54.73,34718.0,42.5879,42.6814,42.5256,42.6581,34718.0
2015-10-09 10:20:00,54.74,54.81,54.69,54.7,17690.0,42.6659,42.7204,42.6269,42.6347,17690.0
2015-10-09 10:25:00,54.7,54.8,54.68,54.71,59754.0,42.6347,42.7126,42.6191,42.6425,59754.0
2015-10-09 10:30:00,54.71,54.79,54.69,54.75,53455.0,42.6425,42.7048,42.6269,42.6737,53455.0
2015-10-09 10:35:00,54.75,54.79,54.71,54.74,41330.0,42.6737,42.7048,42.6425,42.6659,41330.0
2015-10-09 10:40:00,54.75,54.84,54.73,54.83,46277.0,42.6737,42.7438,42.6581,42.736,46277.0
2015-10-09 10:45:00,54.83,54.95,54.8,54.9,49775.0,42.736,42.8295,42.7126,42.7906,49775.0
2015-10-09 10:50:00,54.91,54.96,54.86,54.93,17749.0,42.7984,42.8373,42.7594,42.8139,17749.0
2015-10-09 10:55:00,54.94,55.01,54.88,54.98,60417.0,42.8217,42.8763,42.775,42.8529,60417.0
2015-10-09 11:00:00,54.97,55.01,54.89,54.96,43446.0,42.8451,42.8763,42.7828,42.8373,43446.0
2015-10-09 11:05:00,55.0,55.0,54.93,54.94,19456.0,42.8685,42.8685,42.8139,42.8217,19456.0
2015-10-09 11:10:00,54.95,54.95,54.81,54.91,35700.0,42.8295,42.8295,42.7204,42.7984,35700.0
2015-10-09 11:15:00,54.89,54.94,54.87,54.93,14043.0,42.7828,42.8217,42.7672,42.8139,14043.0
2015-10-09 11:20:00,54.92,54.97,54.84,54.87,14034.0,42.8062,42.8451,42.7438,42.7672,14034.0
2015-10-09 11:25:00,54.88,55.04,54.87,55.04,41058.0,42.775,42.8997,42.7672,42.8997,41058.0
2015-10-09 11:30:00,55.03,55.04,54.91,54.93,28442.0,42.8919,42.8997,42.7984,42.8139,28442.0
2015-10-09 11:35:00,54.93,54.95,54.87,54.9,18074.0,42.8139,42.8295,42.7672,42.7906,18074.0
2015-10-09 11:40:00,54.89,54.89,54.79,54.81,30880.0,42.7828,42.7828,42.7048,42.7204,30880.0
2015-10-09 11:45:00,54.81,54.86,54.78,54.79,31516.0,42.7204,42.7594,42.697,42.7048,31516.0
2015-10-09 11:50:00,54.8,54.85,54.77,54.8,25705.0,42.7126,42.7516,42.6892,42.7126,25705.0
2015-10-09 11:55:00,54.8,54.82,54.77,54.8,38156.0,42.7126,42.7282,42.6892,42.7126,38156.0
2015-10-09 12:00:00,54.81,54.82,54.74,54.75,22261.0,42.7204,42.7282,42.6659,42.6737,22261.0
2015-10-09 12:05:00,54.75,54.75,54.65,54.65,16582.0,42.6737,42.6737,42.5957,42.5957,16582.0
2015-10-09 12:10:00,54.64,54.65,54.61,54.63,21531.0,42.5879,42.5957,42.5645,42.5801,21531.0
2015-10-09 12:15:00,54.63,54.65,54.58,54.64,13056.0,42.5801,42.5957,42.5411,42.5879,13056.0
2015-10-09 12:20:00,54.65,54.7,54.61,54.65,13775.0,42.5957,42.6347,42.5645,42.5957,13775.0
2015-10-09 12:25:00,54.66,54.7,54.64,54.69,17932.0,42.6035,42.6347,42.5879,42.6269,17932.0
2015-10-09 12:30:00,54.7,54.7,54.55,54.58,18304.0,42.6347,42.6347,42.5178,42.5411,18304.0
2015-10-09 12:35:00,54.59,54.69,54.58,54.69,13004.0,42.5489,42.6269,42.5411,42.6269,13004.0
2015-10-09 12:40:00,54.7,54.71,54.65,54.65,14986.0,42.6347,42.6425,42.5957,42.5957,14986.0
2015-10-09 12:45:00,54.66,54.79,54.63,54.78,15612.0,42.6035,42.7048,42.5801,42.697,15612.0
2015-10-09 12:50:00,54.78,54.8,54.73,54.75,19769.0,42.697,42.7126,42.6581,42.6737,19769.0
2015-10-09 12:55:00,54.75,54.83,54.74,54.79,21104.0,42.6737,42.736,42.6659,42.7048,21104.0
2015-10-09 13:00:00,54.78,54.84,54.78,54.81,19930.0,42.697,42.7438,42.697,42.7204,19930.0
2015-10-09 13:05:00,54.81,54.82,54.76,54.76,30398.0,42.7204,42.7282,42.6814,42.6814,30398.0
2015-10-09 13:10:00,54.76,54.78,54.69,54.75,29337.0,42.6814,42.697,42.6269,42.6737,29337.0
2015-10-09 13:15:00,54.75,54.78,54.72,54.72,19291.0,42.6737,42.697,42.6503,42.6503,19291.0
2015-10-09 13:20:00,54.73,54.81,54.72,54.81,16371.0,42.6581,42.7204,42.6503,42.7204,16371.0
2015-10-09 13:25:00,54.81,54.82,54.77,54.78,38577.0,42.7204,42.7282,42.6892,42.697,38577.0
2015-10-09 13:30:00,54.78,54.79,54.7,54.7,39683.0,42.697,42.7048,42.6347,42.6347,39683.0
2015-10-09 13:35:00,54.71,54.76,54.67,54.74,18114.0,42.6425,42.6814,42.6113,42.6659,18114.0
2015-10-09 13:40:00,54.75,54.76,54.69,54.7,20421.0,42.6737,42.6814,42.6269,42.6347,20421.0
2015-10-09 13:45:00,54.69,54.76,54.69,54.76,27244.0,42.6269,42.6814,42.6269,42.6814,27244.0
2015-10-09 13:50:00,54.77,54.79,54.74,54.76,22890.0,42.6892,42.7048,42.6659,42.6814,22890.0
2015-10-09 13:55:00,54.75,54.78,54.74,54.74,20764.0,42.6737,42.697,42.6659,42.6659,20764.0
2015-10-09 14:00:00,54.75,54.81,54.75,54.78,38153.0,42.6737,42.7204,42.6737,42.697,38153.0
2015-10-09 14:05:00,54.79,54.83,54.76,54.77,24534.0,42.7048,42.736,42.6814,42.6892,24534.0
2015-10-09 14:10:00,54.76,54.81,54.76,54.8,23669.0,42.6814,42.7204,42.6814,42.7126,23669.0
2015-10-09 14:15:00,54.8,54.81,54.72,54.74,37658.0,42.7126,42.7204,42.6503,42.6659,37658.0
2015-10-09 14:20:00,54.75,54.76,54.7,54.73,24152.0,42.6737,42.6814,42.6347,42.6581,24152.0
2015-10-09 14:25:00,54.72,54.82,54.71,54.81,15115.0,42.6503,42.7282,42.6425,42.7204,15115.0
2015-10-09 14:30:00,54.81,54.81,54.75,54.79,25124.0,42.7204,42.7204,42.6737,42.7048,25124.0
2015-10-09 14:35:00,54.79,54.86,54.78,54.85,36793.0,42.7048,42.7594,42.697,42.7516,36793.0
2015-10-09 14:40:00,54.86,54.86,54.79,54.8,27888.0,42.7594,42.7594,42.7048,42.7126,27888.0
2015-10-09 14:45:00,54.81,54.83,54.79,54.83,31984.0,42.7204,42.736,42.7048,42.736,31984.0
2015-10-09 14:50:00,54.84,54.9,54.82,54.86,44247.0,42.7438,42.7906,42.7282,42.7594,44247.0
2015-10-09 14:55:00,54.85,54.86,54.84,54.86,21352.0,42.7516,42.7594,42.7438,42.7594,21352.0
2015-10-09 15:00:00,54.85,54.85,54.77,54.78,31835.0,42.7516,42.7516,42.6892,42.697,31835.0
2015-10-09 15:05:00,54.79,54.82,54.77,54.8,32203.0,42.7048,42.7282,42.6892,42.7126,32203.0
2015-10-09 15:10:00,54.79,54.8,54.71,54.74,35756.0,42.7048,42.7126,42.6425,42.6659,35756.0
2015-10-09 15:15:00,54.75,54.77,54.73,54.74,34934.0,42.6737,42.6892,42.6581,42.6659,34934.0
2015-10-09 15:20:00,54.74,54.79,54.73,54.78,29534.0,42.6659,42.7048,42.6581,42.697,29534.0
2015-10-09 15:25:00,54.78,54.8,54.75,54.78,26356.0,42.697,42.7126,42.6737,42.697,26356.0
2015-10-09 15:30:00,54.79,54.86,54.78,54.86,48135.0,42.7048,42.7594,42.697,42.7594,48135.0
2015-10-09 15:35:00,54.85,54.9,54.83,54.84,53884.0,42.7516,42.7906,42.736,42.7438,53884.0
2015-10-09 15:40:00,54.85,54.88,54.83,54.88,32468.0,42.7516,42.775,42.736,42.775,32468.0
2015-10-09 15:45:00,54.88,54.9,54.86,54.87,54689.0,42.775,42.7906,42.7594,42.7672,54689.0
2015-10-09 15:50:00,54.87,54.89,54.79,54.82,59203.0,42.7672,42.7828,42.7048,42.7282,59203.0
2015-10-09 15:55:00,54.83,54.9,54.8,54.83,167449.0,42.736,42.7906,42.7126,42.736,167449.0
2015-10-12 09:30:00,54.86,55.0,54.75,54.82,46851.0,42.7594,42.8685,42.6737,42.7282,46851.0
2015-10-12 09:35:00,54.77,54.79,54.54,54.66,23311.0,42.6892,42.7048,42.51,42.6035,23311.0
2015-10-12 09:40:00,54.67,54.74,54.58,54.73,26348.0,42.6113,42.6659,42.5411,42.6581,26348.0
2015-10-12 09:45:00,54.72,54.75,54.61,54.75,16769.0,42.6503,42.6737,42.5645,42.6737,16769.0
2015-10-12 09:50:00,54.79,54.86,54.76,54.79,18928.0,42.7048,42.7594,42.6814,42.7048,18928.0
2015-10-12 09:55:00,54.79,54.94,54.71,54.79,18923.0,42.7048,42.8217,42.6425,42.7048,18923.0
2015-10-12 10:00:00,54.78,54.78,54.63,54.76,11462.0,42.697,42.697,42.5801,42.6814,11462.0
2015-10-12 10:05:00,54.75,54.77,54.6,54.64,14900.0,42.6737,42.6892,42.5567,42.5879,14900.0
2015-10-12 10:10:00,54.64,54.68,54.59,54.61,15400.0,42.5879,42.6191,42.5489,42.5645,15400.0
2015-10-12 10:15:00,54.61,54.63,54.52,54.54,24159.0,42.5645,42.5801,42.4944,42.51,24159.0
2015-10-12 10:20:00,54.53,54.56,54.4,54.47,28191.0,42.5022,42.5256,42.4009,42.4554,28191.0
2015-10-12 10:25:00,54.49,54.54,54.43,54.51,10941.0,42.471,42.51,42.4242,42.4866,10941.0
2015-10-12 10:30:00,54.49,54.58,54.47,54.51,33829.0,42.471,42.5411,42.4554,42.4866,33829.0
2015-10-12 10:35:00,54.52,54.59,54.48,54.51,20456.0,42.4944,42.5489,42.4632,42.4866,20456.0
2015-10-12 10:40:00,54.5,54.52,54.43,54.51,12495.0,42.4788,42.4944,42.4242,42.4866,12495.0
2015-10-12 10:45:00,54.52,54.52,54.41,54.48,6901.0,42.4944,42.4944,42.4086,42.4632,6901.0
2015-10-12 10:50:00,54.49,54.57,54.44,54.44,15828.0,42.471,42.5334,42.432,42.432,15828.0
2015-10-12 10:55:00,54.45,54.47,54.36,54.4,9996.0,42.4398,42.4554,42.3697,42.4009,9996.0
2015-10-12 11:00:00,54.4,54.49,54.39,54.45,32150.0,42.4009,42.471,42.3931,42.4398,32150.0
2015-10-12 11:05:00,54.43,54.48,54.39,54.42,24007.0,42.4242,42.4632,42.3931,42.4164,24007.0
2015-10-12 11:10:00,54.43,54.43,54.34,54.39,27799.0,42.4242,42.4242,42.3541,42.3931,27799.0
2015-10-12 11:15:00,54.39,54.42,54.32,54.35,12103.0,42.3931,42.4164,42.3385,42.3619,12103.0
2015-10-12 11:20:00,54.34,54.34,54.26,54.29,30890.0,42.3541,42.3541,42.2917,42.3151,30890.0
2015-10-12 11:25:00,54.3,54.32,54.26,54.3,29542.0,42.3229,42.3385,42.2917,42.3229,29542.0
2015-10-12 11:30:00,54.3,54.32,54.29,54.29,38494.0,42.3229,42.3385,42.3151,42.3151,38494.0
2015-10-12 11:35:00,54.29,54.3,54.22,54.25,13167.0,42.3151,42.3229,42.2606,42.2839,13167.0
2015-10-12 11:40:00,54.25,54.33,54.2,54.32,40127.0,42.2839,42.3463,42.245,42.3385,40127.0
2015-10-12 11:45:00,54.31,54.31,54.24,54.25,17096.0,42.3307,42.3307,42.2761,42.2839,17096.0
2015-10-12 11:50:00,54.25,54.28,54.22,54.24,17427.0,42.2839,42.3073,42.2606,42.2761,17427.0
2015-10-12 11:55:00,54.24,54.25,54.13,54.17,34518.0,42.2761,42.2839,42.1904,42.2216,34518.0
2015-10-12 12:00:00,54.17,54.18,54.07,54.13,24227.0,42.2216,42.2294,42.1436,42.1904,24227.0
2015-10-12 12:05:00,54.14,54.15,54.1,54.15,15236.0,42.1982,42.206,42.167,42.206,15236.0
2015-10-12 12:10:00,54.16,54.23,54.15,54.15,13876.0,42.2138,42.2684,42.206,42.206,13876.0
2015-10-12 12:15:00,54.15,54.17,54.11,54.13,10699.0,42.206,42.2216,42.1748,42.1904,10699.0
2015-10-12 12:20:00,54.14,54.14,54.09,54.1,16886.0,42.1982,42.1982,42.1592,42.167,16886.0
2015-10-12 12:25:00,54.09,54.14,54.08,54.14,16803.0,42.1592,42.1982,42.1514,42.1982,16803.0
2015-10-12 12:30:00,54.13,54.14,54.09,54.09,21300.0,42.1904,42.1982,42.1592,42.1592,21300.0
2015-10-12 12:35:00,54.1,54.11,54.03,54.05,37053.0,42.167,42.1748,42.1125,42.1281,37053.0
2015-10-12 12:40:00,54.05,54.07,54.03,54.05,15213.0,42.1281,42.1436,42.1125,42.1281,15213.0
2015-10-12 12:45:00,54.06,54.09,54.05,54.08,12299.0,42.1358,42.1592,42.1281,42.1514,12299.0
2015-10-12 12:50:00,54.07,54.13,54.07,54.09,29182.0,42.1436,42.1904,42.1436,42.1592,29182.0
2015-10-12 12:55:00,54.08,54.13,54.08,54.12,15340.0,42.1514,42.1904,42.1514,42.1826,15340.0
2015-10-12 13:00:00,54.11,54.11,54.03,54.08,14739.0,42.1748,42.1748,42.1125,42.1514,14739.0
2015-10-12 13:05:00,54.07,54.09,54.0,54.01,13194.0,42.1436,42.1592,42.0891,42.0969,13194.0
2015-10-12 13:10:00,54.01,54.05,54.0,54.04,16164.0,42.0969,42.1281,42.0891,42.1203,16164.0
2015-10-12 13:15:00,54.05,54.07,54.0,54.05,52479.0,42.1281,42.1436,42.0891,42.1281,52479.0
2015-10-12 13:20:00,54.06,54.11,54.06,54.08,15805.0,42.1358,42.1748,42.1358,42.1514,15805.0
2015-10-12 13:25:00,54.08,54.09,54.01,54.05,17620.0,42.1514,42.1592,42.0969,42.1281,17620.0
2015-10-12 13:30:00,54.06,54.08,54.03,54.05,16490.0,42.1358,42.1514,42.1125,42.1281,16490.0
2015-10-12 13:35:00,54.05,54.14,54.04,54.1,30622.0,42.1281,42.1982,42.1203,42.167,30622.0
2015-10-12 13:40:00,54.1,54.11,54.02,54.02,14687.0,42.167,42.1748,42.1047,42.1047,14687.0
2015-10-12 13:45:00,54.02,54.12,54.01,54.09,17260.0,42.1047,42.1826,42.0969,42.1592,17260.0
2015-10-12 13:50:00,54.09,54.09,54.0,54.0,15716.0,42.1592,42.1592,42.0891,42.0891,15716.0
2015-10-12 13:55:00,54.01,54.1,54.0,54.06,42108.0,42.0969,42.167,42.0891,42.1358,42108.0
2015-10-12 14:00:00,54.06,54.09,54.02,54.07,20586.0,42.1358,42.1592,42.1047,42.1436,20586.0
2015-10-12 14:05:00,54.07,54.1,54.06,54.09,15295.0,42.1436,42.167,42.1358,42.1592,15295.0
2015-10-12 14:10:00,54.08,54.08,54.02,54.02,10922.0,42.1514,42.1514,42.1047,42.1047,10922.0
2015-10-12 14:15:00,54.02,54.05,54.0,54.0,16960.0,42.1047,42.1281,42.0891,42.0891,16960.0
2015-10-12 14:20:00,54.0,54.03,53.98,54.0,14746.0,42.0891,42.1125,42.0735,42.0891,14746.0
2015-10-12 14:25:00,54.01,54.05,53.99,54.0,32704.0,42.0969,42.1281,42.0813,42.0891,32704.0
2015-10-12 14:30:00,53.99,54.02,53.99,54.0,13149.0,42.0813,42.1047,42.0813,42.0891,13149.0
2015-10-12 14:35:00,54.0,54.03,53.98,53.99,32223.0,42.0891,42.1125,42.0735,42.0813,32223.0
2015-10-12 14:40:00,53.98,54.0,53.98,54.0,9676.0,42.0735,42.0891,42.0735,42.0891,9676.0
2015-10-12 14:45:00,53.99,54.0,53.96,53.96,30264.0,42.0813,42.0891,42.0579,42.0579,30264.0
2015-10-12 14:50:00,53.96,54.0,53.96,54.0,17318.0,42.0579,42.0891,42.0579,42.0891,17318.0
2015-10-12 14:55:00,53.99,54.04,53.99,54.04,21619.0,42.0813,42.1203,42.0813,42.1203,21619.0
2015-10-12 15:00:00,54.04,54.05,54.02,54.03,21396.0,42.1203,42.1281,42.1047,42.1125,21396.0
2015-10-12 15:05:00,54.02,54.09,54.02,54.09,20174.0,42.1047,42.1592,42.1047,42.1592,20174.0
2015-10-12 15:10:00,54.08,54.1,54.0,54.03,46135.0,42.1514,42.167,42.0891,42.1125,46135.0
2015-10-12 15:15:00,54.04,54.08,54.04,54.05,21874.0,42.1203,42.1514,42.1203,42.1281,21874.0
2015-10-12 15:20:00,54.04,54.07,53.99,54.03,48744.0,42.1203,42.1436,42.0813,42.1125,48744.0
2015-10-12 15:25:00,54.03,54.1,54.03,54.09,35926.0,42.1125,42.167,42.1125,42.1592,35926.0
2015-10-12 15:30:00,54.09,54.15,54.08,54.15,33209.0,42.1592,42.206,42.1514,42.206,33209.0
2015-10-12 15:35:00,54.15,54.2,54.13,54.2,21067.0,42.206,42.245,42.1904,42.245,21067.0
2015-10-12 15:40:00,54.19,54.22,54.18,54.19,22713.0,42.2372,42.2606,42.2294,42.2372,22713.0
2015-10-12 15:45:00,54.2,54.23,54.11,54.12,64669.0,42.245,42.2684,42.1748,42.1826,64669.0
2015-10-12 15:50:00,54.12,54.12,54.09,54.1,123274.0,42.1826,42.1826,42.1592,42.167,123274.0
2015-10-12 15:55:00,54.1,54.16,54.07,54.14,228218.0,42.167,42.2138,42.1436,42.1982,228218.0
2015-10-13 09:30:00,53.83,53.96,53.62,53.68,55793.0,41.9566,42.0579,41.7929,41.8397,55793.0
2015-10-13 09:35:00,53.68,53.7,53.5,53.62,27162.0,41.8397,41.8553,41.6994,41.7929,27162.0
2015-10-13 09:40:00,53.62,53.64,53.5,53.57,32644.0,41.7929,41.8085,41.6994,41.7539,32644.0
2015-10-13 09:45:00,53.57,53.68,53.53,53.68,38544.0,41.7539,41.8397,41.7228,41.8397,38544.0
2015-10-13 09:50:00,53.7,53.81,53.66,53.71,40891.0,41.8553,41.941,41.8241,41.863,40891.0
2015-10-13 09:55:00,53.71,53.96,53.69,53.94,20352.0,41.863,42.0579,41.8475,42.0423,20352.0
2015-10-13 10:00:00,53.94,54.0,53.91,54.0,65788.0,42.0423,42.0891,42.0189,42.0891,65788.0
2015-10-13 10:05:00,54.0,54.03,53.86,53.88,44838.0,42.0891,42.1125,41.98,41.9956,44838.0
2015-10-13 10:10:00,53.89,53.98,53.83,53.86,41758.0,42.0033,42.0735,41.9566,41.98,41758.0
2015-10-13 10:15:00,53.85,53.91,53.8,53.82,41458.0,41.9722,42.0189,41.9332,41.9488,41458.0
2015-10-13 10:20:00,53.82,53.86,53.68,53.71,32892.0,41.9488,41.98,41.8397,41.863,32892.0
2015-10-13 10:25:00,53.71,53.88,53.7,53.88,17925.0,41.863,41.9956,41.8553,41.9956,17925.0
2015-10-13 10:30:00,53.88,53.94,53.8,53.83,32820.0,41.9956,42.0423,41.9332,41.9566,32820.0
2015-10-13 10:35:00,53.83,53.92,53.83,53.91,25373.0,41.9566,42.0267,41.9566,42.0189,25373.0
2015-10-13 10:40:00,53.9,53.97,53.87,53.91,12454.0,42.0111,42.0657,41.9878,42.0189,12454.0
2015-10-13 10:45:00,53.92,54.0,53.91,53.91,14458.0,42.0267,42.0891,42.0189,42.0189,14458.0
2015-10-13 10:50:00,53.91,53.96,53.84,53.93,12045.0,42.0189,42.0579,41.9644,42.0345,12045.0
2015-10-13 10:55:00,53.93,54.02,53.93,53.98,17179.0,42.0345,42.1047,42.0345,42.0735,17179.0
2015-10-13 11:00:00,53.97,54.06,53.96,54.02,56053.0,42.0657,42.1358,42.0579,42.1047,56053.0
2015-10-13 11:05:00,54.03,54.05,53.97,53.99,20091.0,42.1125,42.1281,42.0657,42.0813,20091.0
2015-10-13 11:10:00,53.99,54.05,53.96,53.97,17437.0,42.0813,42.1281,42.0579,42.0657,17437.0
2015-10-13 11:15:00,53.96,53.96,53.89,53.92,17900.0,42.0579,42.0579,42.0033,42.0267,17900.0
2015-10-13 11:20:00,53.92,53.97,53.9,53.91,22912.0,42.0267,42.0657,42.0111,42.0189,22912.0
2015-10-13 11:25:00,53.92,53.94,53.83,53.85,18095.0,42.0267,42.0423,41.9566,41.9722,18095.0
2015-10-13 11:30:00,53.85,53.97,53.84,53.97,11215.0,41.9722,42.0657,41.9644,42.0657,11215.0
2015-10-13 11:35:00,53.97,54.03,53.94,54.02,17136.0,42.0657,42.1125,42.0423,42.1047,17136.0
2015-10-13 11:40:00,54.02,54.04,53.93,54.0,26820.0,42.1047,42.1203,42.0345,42.0891,26820.0
2015-10-13 11:45:00,54.0,54.03,53.99,54.02,13115.0,42.0891,42.1125,42.0813,42.1047,13115.0
2015-10-13 11:50:00,54.02,54.07,53.97,54.07,10636.0,42.1047,42.1436,42.0657,42.1436,10636.0
2015-10-13 11:55:00,54.07,54.11,54.02,54.02,23973.0,42.1436,42.1748,42.1047,42.1047,23973.0
2015-10-13 12:00:00,54.02,54.08,53.99,54.01,18499.0,42.1047,42.1514,42.0813,42.0969,18499.0
2015-10-13 12:05:00,54.0,54.05,53.98,54.02,14088.0,42.0891,42.1281,42.0735,42.1047,14088.0
2015-10-13 12:10:00,54.02,54.03,53.99,54.03,11559.0,42.1047,42.1125,42.0813,42.1125,11559.0
2015-10-13 12:15:00,54.02,54.03,53.96,53.98,17848.0,42.1047,42.1125,42.0579,42.0735,17848.0
2015-10-13 12:20:00,53.98,54.04,53.98,54.03,11655.0,42.0735,42.1203,42.0735,42.1125,11655.0
2015-10-13 12:25:00,54.03,54.05,54.01,54.01,22280.0,42.1125,42.1281,42.0969,42.0969,22280.0
2015-10-13 12:30:00,54.01,54.03,54.0,54.01,17430.0,42.0969,42.1125,42.0891,42.0969,17430.0
2015-10-13 12:35:00,54.0,54.02,53.99,54.0,19676.0,42.0891,42.1047,42.0813,42.0891,19676.0
2015-10-13 12:40:00,54.01,54.05,54.0,54.0,8995.0,42.0969,42.1281,42.0891,42.0891,8995.0
2015-10-13 12:45:00,53.99,54.01,53.92,53.92,11574.0,42.0813,42.0969,42.0267,42.0267,11574.0
2015-10-13 12:50:00,53.92,53.95,53.91,53.91,6624.0,42.0267,42.0501,42.0189,42.0189,6624.0
2015-10-13 12:55:00,53.91,53.91,53.85,53.85,4900.0,42.0189,42.0189,41.9722,41.9722,4900.0
2015-10-13 13:00:00,53.85,53.89,53.82,53.85,14303.0,41.9722,42.0033,41.9488,41.9722,14303.0
2015-10-13 13:05:00,53.85,53.86,53.8,53.8,8486.0,41.9722,41.98,41.9332,41.9332,8486.0
2015-10-13 13:10:00,53.8,53.85,53.8,53.83,9118.0,41.9332,41.9722,41.9332,41.9566,9118.0
2015-10-13 13:15:00,53.82,53.84,53.77,53.84,8700.0,41.9488,41.9644,41.9098,41.9644,8700.0
2015-10-13 13:20:00,53.84,53.84,53.8,53.84,11615.0,41.9644,41.9644,41.9332,41.9644,11615.0
2015-10-13 13:25:00,53.84,53.85,53.81,53.84,10865.0,41.9644,41.9722,41.941,41.9644,10865.0
2015-10-13 13:30:00,53.85,53.85,53.82,53.84,11803.0,41.9722,41.9722,41.9488,41.9644,11803.0
2015-10-13 13:35:00,53.84,53.84,53.79,53.8,14298.0,41.9644,41.9644,41.9254,41.9332,14298.0
2015-10-13 13:40:00,53.81,53.87,53.8,53.84,27304.0,41.941,41.9878,41.9332,41.9644,27304.0
2015-10-13 13:45:00,53.84,53.9,53.84,53.89,11955.0,41.9644,42.0111,41.9644,42.0033,11955.0
2015-10-13 13:50:00,53.89,53.91,53.86,53.87,12420.0,42.0033,42.0189,41.98,41.9878,12420.0
2015-10-13 13:55:00,53.88,53.89,53.8,53.82,11077.0,41.9956,42.0033,41.9332,41.9488,11077.0
2015-10-13 14:00:00,53.82,53.82,53.77,53.78,14017.0,41.9488,41.9488,41.9098,41.9176,14017.0
2015-10-13 14:05:00,53.78,53.78,53.72,53.73,12252.0,41.9176,41.9176,41.8708,41.8786,12252.0
2015-10-13 14:10:00,53.73,53.79,53.72,53.76,13912.0,41.8786,41.9254,41.8708,41.902,13912.0
2015-10-13 14:15:00,53.76,53.77,53.7,53.71,9236.0,41.902,41.9098,41.8553,41.863,9236.0
2015-10-13 14:20:00,53.7,53.72,53.62,53.62,9741.0,41.8553,41.8708,41.7929,41.7929,9741.0
2015-10-13 14:25:00,53.63,53.65,53.59,53.6,9429.0,41.8007,41.8163,41.7695,41.7773,9429.0
2015-10-13 14:30:00,53.58,53.65,53.56,53.65,17324.0,41.7617,41.8163,41.7461,41.8163,17324.0
2015-10-13 14:35:00,53.65,53.69,53.64,53.69,8846.0,41.8163,41.8475,41.8085,41.8475,8846.0
2015-10-13 14:40:00,53.67,53.68,53.59,53.59,14621.0,41.8319,41.8397,41.7695,41.7695,14621.0
2015-10-13 14:45:00,53.59,53.63,53.57,53.62,16469.0,41.7695,41.8007,41.7539,41.7929,16469.0
2015-10-13 14:50:00,53.61,53.69,53.61,53.67,24917.0,41.7851,41.8475,41.7851,41.8319,24917.0
2015-10-13 14:55:00,53.68,53.73,53.67,53.72,31696.0,41.8397,41.8786,41.8319,41.8708,31696.0
2015-10-13 15:00:00,53.72,53.72,53.66,53.69,26673.0,41.8708,41.8708,41.8241,41.8475,26673.0
2015-10-13 15:05:00,53.68,53.68,53.63,53.65,11977.0,41.8397,41.8397,41.8007,41.8163,11977.0
2015-10-13 15:10:00,53.65,53.69,53.63,53.66,23154.0,41.8163,41.8475,41.8007,41.8241,23154.0
2015-10-13 15:15:00,53.65,53.66,53.62,53.64,24926.0,41.8163,41.8241,41.7929,41.8085,24926.0
2015-10-13 15:20:00,53.63,53.65,53.58,53.6,139238.0,41.8007,41.8163,41.7617,41.7773,139238.0
2015-10-13 15:25:00,53.6,53.6,53.55,53.57,16396.0,41.7773,41.7773,41.7383,41.7539,16396.0
2015-10-13 15:30:00,53.57,53.64,53.54,53.55,79942.0,41.7539,41.8085,41.7305,41.7383,79942.0
2015-10-13 15:35:00,53.55,53.55,53.51,53.53,21633.0,41.7383,41.7383,41.7072,41.7228,21633.0
2015-10-13 15:40:00,53.52,53.53,53.46,53.46,49545.0,41.715,41.7228,41.6682,41.6682,49545.0
2015-10-13 15:45:00,53.46,53.49,53.46,53.46,79376.0,41.6682,41.6916,41.6682,41.6682,79376.0
2015-10-13 15:50:00,53.47,53.5,53.45,53.49,63191.0,41.676,41.6994,41.6604,41.6916,63191.0
2015-10-13 15:55:00,53.49,53.54,53.46,53.51,87774.0,41.6916,41.7305,41.6682,41.7072,87774.0
2015-10-14 09:30:00,53.4,53.5,52.85,52.88,51906.0,41.6214,41.6994,41.1927,41.2161,51906.0
2015-10-14 09:35:00,52.85,52.88,52.58,52.66,52876.0,41.1927,41.2161,40.9823,41.0446,52876.0
2015-10-14 09:40:00,52.67,53.06,52.67,53.05,41767.0,41.0524,41.3564,41.0524,41.3486,41767.0
2015-10-14 09:45:00,53.04,53.1,52.98,53.04,29977.0,41.3408,41.3876,41.2941,41.3408,29977.0
2015-10-14 09:50:00,53.05,53.2,53.03,53.1,40600.0,41.3486,41.4655,41.333,41.3876,40600.0
2015-10-14 09:55:00,53.11,53.22,53.11,53.17,23978.0,41.3954,41.4811,41.3954,41.4422,23978.0
2015-10-14 10:00:00,53.18,53.26,53.17,53.23,39194.0,41.45,41.5123,41.4422,41.4889,39194.0
2015-10-14 10:05:00,53.24,53.31,53.2,53.26,74525.0,41.4967,41.5513,41.4655,41.5123,74525.0
2015-10-14 10:10:00,53.25,53.26,53.19,53.24,44885.0,41.5045,41.5123,41.4577,41.4967,44885.0
2015-10-14 10:15:00,53.23,53.28,53.14,53.25,19526.0,41.4889,41.5279,41.4188,41.5045,19526.0
2015-10-14 10:20:00,53.24,53.24,53.14,53.16,14301.0,41.4967,41.4967,41.4188,41.4344,14301.0
2015-10-14 10:25:00,53.15,53.17,53.05,53.09,35085.0,41.4266,41.4422,41.3486,41.3798,35085.0
2015-10-14 10:30:00,53.09,53.1,53.03,53.04,53476.0,41.3798,41.3876,41.333,41.3408,53476.0
2015-10-14 10:35:00,53.03,53.07,52.92,52.94,38411.0,41.333,41.3642,41.2473,41.2629,38411.0
2015-10-14 10:40:00,52.95,52.98,52.81,52.81,60719.0,41.2707,41.2941,41.1616,41.1616,60719.0
2015-10-14 10:45:00,52.81,52.83,52.75,52.81,29203.0,41.1616,41.1772,41.1148,41.1616,29203.0
2015-10-14 10:50:00,52.82,52.89,52.79,52.84,28868.0,41.1694,41.2239,41.146,41.1849,28868.0
2015-10-14 10:55:00,52.83,52.86,52.81,52.83,20680.0,41.1772,41.2005,41.1616,41.1772,20680.0
2015-10-14 11:00:00,52.84,52.87,52.79,52.85,49300.0,41.1849,41.2083,41.146,41.1927,49300.0
2015-10-14 11:05:00,52.84,52.84,52.77,52.77,34153.0,41.1849,41.1849,41.1304,41.1304,34153.0
2015-10-14 11:10:00,52.77,52.85,52.75,52.81,19546.0,41.1304,41.1927,41.1148,41.1616,19546.0
2015-10-14 11:15:00,52.81,52.84,52.78,52.78,17408.0,41.1616,41.1849,41.1382,41.1382,17408.0
2015-10-14 11:20:00,52.78,52.82,52.77,52.81,11605.0,41.1382,41.1694,41.1304,41.1616,11605.0
2015-10-14 11:25:00,52.79,52.87,52.79,52.82,24320.0,41.146,41.2083,41.146,41.1694,24320.0
2015-10-14 11:30:00,52.82,52.87,52.8,52.83,13661.0,41.1694,41.2083,41.1538,41.1772,13661.0
2015-10-14 11:35:00,52.83,52.87,52.8,52.86,34398.0,41.1772,41.2083,41.1538,41.2005,34398.0
2015-10-14 11:40:00,52.86,52.91,52.83,52.83,46943.0,41.2005,41.2395,41.1772,41.1772,46943.0
2015-10-14 11:45:00,52.82,52.85,52.82,52.84,17470.0,41.1694,41.1927,41.1694,41.1849,17470.0
2015-10-14 11:50:00,52.85,52.88,52.81,52.83,43713.0,41.1927,41.2161,41.1616,41.1772,43713.0
2015-10-14 11:55:00,52.84,52.89,52.82,52.86,33021.0,41.1849,41.2239,41.1694,41.2005,33021.0
2015-10-14 12:00:00,52.87,52.88,52.81,52.83,45184.0,41.2083,41.2161,41.1616,41.1772,45184.0
2015-10-14 12:05:00,52.83,52.83,52.72,52.73,23495.0,41.1772,41.1772,41.0914,41.0992,23495.0
2015-10-14 12:10:00,52.73,52.8,52.72,52.8,14211.0,41.0992,41.1538,41.0914,41.1538,14211.0
2015-10-14 12:15:00,52.81,52.82,52.74,52.79,30662.0,41.1616,41.1694,41.107,41.146,30662.0
2015-10-14 12:20:00,52.8,52.84,52.74,52.84,32846.0,41.1538,41.1849,41.107,41.1849,32846.0
2015-10-14 12:25:00,52.84,52.84,52.77,52.78,45444.0,41.1849,41.1849,41.1304,41.1382,45444.0
2015-10-14 12:30:00,52.78,52.83,52.77,52.8,41480.0,41.1382,41.1772,41.1304,41.1538,41480.0
2015-10-14 12:35:00,52.8,52.81,52.74,52.78,75091.0,41.1538,41.1616,41.107,41.1382,75091.0
2015-10-14 12:40:00,52.79,52.9,52.78,52.88,33280.0,41.146,41.2317,41.1382,41.2161,33280.0
2015-10-14 12:45:00,52.88,53.06,52.88,53.04,33603.0,41.2161,41.3564,41.2161,41.3408,33603.0
2015-10-14 12:50:00,53.03,53.12,53.02,53.09,17629.0,41.333,41.4032,41.3252,41.3798,17629.0
2015-10-14 12:55:00,53.09,53.1,53.04,53.05,13391.0,41.3798,41.3876,41.3408,41.3486,13391.0
2015-10-14 13:00:00,53.07,53.09,53.04,53.06,17791.0,41.3642,41.3798,41.3408,41.3564,17791.0
2015-10-14 13:05:00,53.06,53.14,53.05,53.14,24899.0,41.3564,41.4188,41.3486,41.4188,24899.0
2015-10-14 13:10:00,53.14,53.17,53.13,53.16,17797.0,41.4188,41.4422,41.411,41.4344,17797.0
2015-10-14 13:15:00,53.17,53.18,53.08,53.09,22284.0,41.4422,41.45,41.372,41.3798,22284.0
2015-10-14 13:20:00,53.09,53.09,53.06,53.08,19433.0,41.3798,41.3798,41.3564,41.372,19433.0
2015-10-14 13:25:00,53.08,53.1,53.02,53.02,22600.0,41.372,41.3876,41.3252,41.3252,22600.0
2015-10-14 13:30:00,53.03,53.05,52.97,52.99,41716.0,41.333,41.3486,41.2863,41.3019,41716.0
2015-10-14 13:35:00,52.99,53.02,52.98,52.99,14151.0,41.3019,41.3252,41.2941,41.3019,14151.0
2015-10-14 13:40:00,53.0,53.02,52.98,53.0,17413.0,41.3097,41.3252,41.2941,41.3097,17413.0
2015-10-14 13:45:00,53.0,53.03,52.97,52.99,19099.0,41.3097,41.333,41.2863,41.3019,19099.0
2015-10-14 13:50:00,52.99,53.01,52.94,52.97,27562.0,41.3019,41.3174,41.2629,41.2863,27562.0
2015-10-14 13:55:00,52.97,52.97,52.94,52.95,11480.0,41.2863,41.2863,41.2629,41.2707,11480.0
2015-10-14 14:00:00,52.95,53.02,52.93,52.94,20291.0,41.2707,41.3252,41.2551,41.2629,20291.0
2015-10-14 14:05:00,52.94,52.96,52.85,52.86,15308.0,41.2629,41.2785,41.1927,41.2005,15308.0
2015-10-14 14:10:00,52.85,52.94,52.83,52.92,11103.0,41.1927,41.2629,41.1772,41.2473,11103.0
2015-10-14 14:15:00,52.91,52.95,52.85,52.85,21083.0,41.2395,41.2707,41.1927,41.1927,21083.0
2015-10-14 14:20:00,52.86,52.92,52.85,52.86,12409.0,41.2005,41.2473,41.1927,41.2005,12409.0
2015-10-14 14:25:00,52.86,52.87,52.76,52.76,16953.0,41.2005,41.2083,41.1226,41.1226,16953.0
2015-10-14 14:30:00,52.75,52.8,52.74,52.75,25330.0,41.1148,41.1538,41.107,41.1148,25330.0
2015-10-14 14:35:00,52.75,52.79,52.74,52.79,17521.0,41.1148,41.146,41.107,41.146,17521.0
2015-10-14 14:40:00,52.78,52.8,52.7,52.71,18900.0,41.1382,41.1538,41.0758,41.0836,18900.0
2015-10-14 14:45:00,52.71,52.75,52.68,52.75,31794.0,41.0836,41.1148,41.0602,41.1148,31794.0
2015-10-14 14:50:00,52.76,52.82,52.75,52.82,25642.0,41.1226,41.1694,41.1148,41.1694,25642.0
2015-10-14 14:55:00,52.82,52.83,52.75,52.8,30164.0,41.1694,41.1772,41.1148,41.1538,30164.0
2015-10-14 15:00:00,52.79,52.86,52.79,52.86,21850.0,41.146,41.2005,41.146,41.2005,21850.0
2015-10-14 15:05:00,52.86,52.92,52.84,52.89,32888.0,41.2005,41.2473,41.1849,41.2239,32888.0
2015-10-14 15:10:00,52.89,52.92,52.88,52.9,41895.0,41.2239,41.2473,41.2161,41.2317,41895.0
2015-10-14 15:15:00,52.9,52.9,52.79,52.8,41986.0,41.2317,41.2317,41.146,41.1538,41986.0
2015-10-14 15:20:00,52.79,52.8,52.75,52.77,55234.0,41.146,41.1538,41.1148,41.1304,55234.0
2015-10-14 15:25:00,52.76,52.78,52.74,52.75,80381.0,41.1226,41.1382,41.107,41.1148,80381.0
2015-10-14 15:30:00,52.75,52.84,52.75,52.78,70276.0,41.1148,41.1849,41.1148,41.1382,70276.0
2015-10-14 15:35:00,52.78,52.78,52.73,52.76,39067.0,41.1382,41.1382,41.0992,41.1226,39067.0
2015-10-14 15:40:00,52.76,52.82,52.74,52.78,43719.0,41.1226,41.1694,41.107,41.1382,43719.0
2015-10-14 15:45:00,52.78,52.79,52.73,52.75,71670.0,41.1382,41.146,41.0992,41.1148,71670.0
2015-10-14 15:50:00,52.75,52.76,52.7,52.72,74527.0,41.1148,41.1226,41.0758,41.0914,74527.0
2015-10-14 15:55:00,52.72,52.75,52.69,52.74,90692.0,41.0914,41.1148,41.068,41.107,90692.0
2015-10-15 09:30:00,52.46,52.61,52.33,52.36,105194.0,40.8888,41.0057,40.7874,40.8108,105194.0
2015-10-15 09:35:00,52.33,52.36,52.11,52.23,48466.0,40.7874,40.8108,40.616,40.7095,48466.0
2015-10-15 09:40:00,52.22,52.22,52.01,52.13,43418.0,40.7017,40.7017,40.538,40.6316,43418.0
2015-10-15 09:45:00,52.15,52.23,52.08,52.11,40286.0,40.6471,40.7095,40.5926,40.616,40286.0
2015-10-15 09:50:00,52.13,52.19,51.97,52.03,38793.0,40.6316,40.6783,40.5068,40.5536,38793.0
2015-10-15 09:55:00,52.06,52.34,52.06,52.32,14093.0,40.577,40.7952,40.577,40.7796,14093.0
2015-10-15 10:00:00,52.3,52.5,52.24,52.3,22070.0,40.7641,40.9199,40.7173,40.7641,22070.0
2015-10-15 10:05:00,52.3,52.41,52.27,52.29,18935.0,40.7641,40.8498,40.7407,40.7563,18935.0
2015-10-15 10:10:00,52.31,52.45,52.28,52.44,11995.0,40.7718,40.881,40.7485,40.8732,11995.0
2015-10-15 10:15:00,52.43,52.47,52.37,52.44,24652.0,40.8654,40.8966,40.8186,40.8732,24652.0
2015-10-15 10:20:00,52.45,52.46,52.35,52.41,40412.0,40.881,40.8888,40.803,40.8498,40412.0
2015-10-15 10:25:00,52.39,52.42,52.34,52.35,27795.0,40.8342,40.8576,40.7952,40.803,27795.0
2015-10-15 10:30:00,52.34,52.45,52.27,52.39,31099.0,40.7952,40.881,40.7407,40.8342,31099.0
2015-10-15 10:35:00,52.39,52.4,52.3,52.39,28883.0,40.8342,40.842,40.7641,40.8342,28883.0
2015-10-15 10:40:00,52.39,52.41,52.35,52.38,23271.0,40.8342,40.8498,40.803,40.8264,23271.0
2015-10-15 10:45:00,52.35,52.38,52.26,52.31,46951.0,40.803,40.8264,40.7329,40.7718,46951.0
2015-10-15 10:50:00,52.31,52.36,52.26,52.26,31314.0,40.7718,40.8108,40.7329,40.7329,31314.0
2015-10-15 10:55:00,52.27,52.29,52.25,52.26,29865.0,40.7407,40.7563,40.7251,40.7329,29865.0
2015-10-15 11:00:00,52.26,52.29,52.18,52.26,30621.0,40.7329,40.7563,40.6705,40.7329,30621.0
2015-10-15 11:05:00,52.26,52.26,52.13,52.13,24553.0,40.7329,40.7329,40.6316,40.6316,24553.0
2015-10-15 11:10:00,52.14,52.18,52.07,52.08,17879.0,40.6393,40.6705,40.5848,40.5926,17879.0
2015-10-15 11:15:00,52.09,52.11,51.96,51.96,13992.0,40.6004,40.616,40.499,40.499,13992.0
2015-10-15 11:20:00,51.96,51.97,51.87,51.93,20964.0,40.499,40.5068,40.4289,40.4757,20964.0
2015-10-15 11:25:00,51.92,51.96,51.86,51.94,23607.0,40.4679,40.499,40.4211,40.4835,23607.0
2015-10-15 11:30:00,51.94,51.95,51.84,51.85,27908.0,40.4835,40.4913,40.4055,40.4133,27908.0
2015-10-15 11:35:00,51.84,51.86,51.78,51.78,16440.0,40.4055,40.4211,40.3588,40.3588,16440.0
2015-10-15 11:40:00,51.78,51.8,51.68,51.71,25924.0,40.3588,40.3743,40.2808,40.3042,25924.0
2015-10-15 11:45:00,51.71,51.71,51.53,51.55,81788.0,40.3042,40.3042,40.1639,40.1795,81788.0
2015-10-15 11:50:00,51.55,51.58,51.5,51.53,19329.0,40.1795,40.2029,40.1405,40.1639,19329.0
2015-10-15 11:55:00,51.52,51.52,51.41,51.43,49092.0,40.1561,40.1561,40.0704,40.086,49092.0
2015-10-15 12:00:00,51.42,51.55,51.41,51.49,64278.0,40.0782,40.1795,40.0704,40.1327,64278.0
2015-10-15 12:05:00,51.48,51.53,51.42,51.53,84003.0,40.1249,40.1639,40.0782,40.1639,84003.0
2015-10-15 12:10:00,51.52,51.52,51.44,51.45,36254.0,40.1561,40.1561,40.0937,40.1015,36254.0
2015-10-15 12:15:00,51.46,51.52,51.44,51.5,50769.0,40.1093,40.1561,40.0937,40.1405,50769.0
2015-10-15 12:20:00,51.51,51.55,51.47,51.51,46246.0,40.1483,40.1795,40.1171,40.1483,46246.0
2015-10-15 12:25:00,51.51,51.62,51.5,51.6,18942.0,40.1483,40.234,40.1405,40.2185,18942.0
2015-10-15 12:30:00,51.61,51.63,51.56,51.59,13784.0,40.2263,40.2418,40.1873,40.2107,13784.0
2015-10-15 12:35:00,51.59,51.63,51.55,51.59,10675.0,40.2107,40.2418,40.1795,40.2107,10675.0
2015-10-15 12:40:00,51.58,51.61,51.52,51.61,29489.0,40.2029,40.2263,40.1561,40.2263,29489.0
2015-10-15 12:45:00,51.61,51.65,51.6,51.64,11310.0,40.2263,40.2574,40.2185,40.2496,11310.0
2015-10-15 12:50:00,51.64,51.67,51.61,51.65,35769.0,40.2496,40.273,40.2263,40.2574,35769.0
2015-10-15 12:55:00,51.64,51.69,51.63,51.69,36155.0,40.2496,40.2886,40.2418,40.2886,36155.0
2015-10-15 13:00:00,51.69,51.69,51.62,51.65,44998.0,40.2886,40.2886,40.234,40.2574,44998.0
2015-10-15 13:05:00,51.65,51.77,51.64,51.75,39728.0,40.2574,40.351,40.2496,40.3354,39728.0
2015-10-15 13:10:00,51.75,51.83,51.74,51.77,57897.0,40.3354,40.3977,40.3276,40.351,57897.0
2015-10-15 13:15:00,51.76,51.83,51.75,51.78,22119.0,40.3432,40.3977,40.3354,40.3588,22119.0
2015-10-15 13:20:00,51.78,51.88,51.77,51.86,14708.0,40.3588,40.4367,40.351,40.4211,14708.0
2015-10-15 13:25:00,51.87,51.89,51.85,51.86,47371.0,40.4289,40.4445,40.4133,40.4211,47371.0
2015-10-15 13:30:00,51.86,51.87,51.85,51.86,37153.0,40.4211,40.4289,40.4133,40.4211,37153.0
2015-10-15 13:35:00,51.86,51.94,51.84,51.94,56143.0,40.4211,40.4835,40.4055,40.4835,56143.0
2015-10-15 13:40:00,51.93,51.99,51.91,51.94,33565.0,40.4757,40.5224,40.4601,40.4835,33565.0
2015-10-15 13:45:00,51.94,51.99,51.93,51.97,18300.0,40.4835,40.5224,40.4757,40.5068,18300.0
2015-10-15 13:50:00,51.97,51.98,51.92,51.95,21659.0,40.5068,40.5146,40.4679,40.4913,21659.0
2015-10-15 13:55:00,51.95,52.01,51.94,51.95,41240.0,40.4913,40.538,40.4835,40.4913,41240.0
2015-10-15 14:00:00,51.95,51.97,51.92,51.93,28664.0,40.4913,40.5068,40.4679,40.4757,28664.0
2015-10-15 14:05:00,51.93,51.93,51.89,51.93,21170.0,40.4757,40.4757,40.4445,40.4757,21170.0
2015-10-15 14:10:00,51.93,51.95,51.9,51.94,41309.0,40.4757,40.4913,40.4523,40.4835,41309.0
2015-10-15 14:15:00,51.95,52.03,51.94,52.02,20463.0,40.4913,40.5536,40.4835,40.5458,20463.0
2015-10-15 14:20:00,52.03,52.04,52.0,52.02,24925.0,40.5536,40.5614,40.5302,40.5458,24925.0
2015-10-15 14:25:00,52.03,52.03,51.96,51.98,36936.0,40.5536,40.5536,40.499,40.5146,36936.0
2015-10-15 14:30:00,51.98,52.05,51.98,52.03,49440.0,40.5146,40.5692,40.5146,40.5536,49440.0
2015-10-15 14:35:00,52.03,52.04,52.01,52.03,47286.0,40.5536,40.5614,40.538,40.5536,47286.0
2015-10-15 14:40:00,52.04,52.08,52.03,52.08,69759.0,40.5614,40.5926,40.5536,40.5926,69759.0
2015-10-15 14:45:00,52.07,52.1,52.05,52.07,27198.0,40.5848,40.6082,40.5692,40.5848,27198.0
2015-10-15 14:50:00,52.07,52.09,52.06,52.08,31800.0,40.5848,40.6004,40.577,40.5926,31800.0
2015-10-15 14:55:00,52.08,52.11,52.07,52.1,68098.0,40.5926,40.616,40.5848,40.6082,68098.0
2015-10-15 15:00:00,52.11,52.26,52.09,52.25,98942.0,40.616,40.7329,40.6004,40.7251,98942.0
2015-10-15 15:05:00,52.25,52.26,52.12,52.12,49177.0,40.7251,40.7329,40.6238,40.6238,49177.0
2015-10-15 15:10:00,52.12,52.24,52.1,52.17,70272.0,40.6238,40.7173,40.6082,40.6627,70272.0
2015-10-15 15:15:00,52.17,52.21,52.13,52.13,111505.0,40.6627,40.6939,40.6316,40.6316,111505.0
2015-10-15 15:20:00,52.14,52.17,52.1,52.12,167095.0,40.6393,40.6627,40.6082,40.6238,167095.0
2015-10-15 15:25:00,52.12,52.16,52.11,52.14,96004.0,40.6238,40.6549,40.616,40.6393,96004.0
2015-10-15 15:30:00,52.14,52.16,52.12,52.14,118072.0,40.6393,40.6549,40.6238,40.6393,118072.0
2015-10-15 15:35:00,52.14,52.16,52.06,52.16,105305.0,40.6393,40.6549,40.577,40.6549,105305.0
2015-10-15 15:40:00,52.16,52.18,52.13,52.15,124123.0,40.6549,40.6705,40.6316,40.6471,124123.0
2015-10-15 15:45:00,52.15,52.19,52.09,52.1,217795.0,40.6471,40.6783,40.6004,40.6082,217795.0
2015-10-15 15:50:00,52.1,52.15,52.04,52.15,221100.0,40.6082,40.6471,40.5614,40.6471,221100.0
2015-10-15 15:55:00,52.15,52.16,52.06,52.1,368345.0,40.6471,40.6549,40.577,40.6082,368345.0
2015-10-16 09:30:00,52.07,52.07,51.57,51.79,265923.0,40.5848,40.5848,40.1951,40.3665,265923.0
2015-10-16 09:35:00,51.75,51.75,51.54,51.68,83289.0,40.3354,40.3354,40.1717,40.2808,83289.0
2015-10-16 09:40:00,51.69,51.73,51.51,51.54,107508.0,40.2886,40.3198,40.1483,40.1717,107508.0
2015-10-16 09:45:00,51.53,51.56,51.41,51.44,88035.0,40.1639,40.1873,40.0704,40.0937,88035.0
2015-10-16 09:50:00,51.45,51.86,51.44,51.78,78666.0,40.1015,40.4211,40.0937,40.3588,78666.0
2015-10-16 09:55:00,51.78,51.85,51.75,51.76,51578.0,40.3588,40.4133,40.3354,40.3432,51578.0
2015-10-16 10:00:00,51.78,51.82,51.69,51.7,48109.0,40.3588,40.3899,40.2886,40.2964,48109.0
2015-10-16 10:05:00,51.7,51.7,51.38,51.4,61798.0,40.2964,40.2964,40.047,40.0626,61798.0
2015-10-16 10:10:00,51.39,51.42,51.29,51.3,85280.0,40.0548,40.0782,39.9768,39.9846,85280.0
2015-10-16 10:15:00,51.29,51.3,51.16,51.17,87299.0,39.9768,39.9846,39.8755,39.8833,87299.0
2015-10-16 10:20:00,51.16,51.17,50.95,50.95,164700.0,39.8755,39.8833,39.7118,39.7118,164700.0
2015-10-16 10:25:00,50.95,51.1,50.95,51.1,44507.0,39.7118,39.8287,39.7118,39.8287,44507.0
2015-10-16 10:30:00,51.1,51.11,50.99,51.01,51809.0,39.8287,39.8365,39.743,39.7586,51809.0
2015-10-16 10:35:00,51.0,51.16,50.97,51.15,129562.0,39.7508,39.8755,39.7274,39.8677,129562.0
2015-10-16 10:40:00,51.15,51.22,50.98,51.0,140236.0,39.8677,39.9223,39.7352,39.7508,140236.0
2015-10-16 10:45:00,51.0,51.03,50.98,50.98,65386.0,39.7508,39.7742,39.7352,39.7352,65386.0
2015-10-16 10:50:00,50.98,51.02,50.9,50.95,86315.0,39.7352,39.7664,39.6729,39.7118,86315.0
2015-10-16 10:55:00,50.95,51.01,50.9,50.95,54848.0,39.7118,39.7586,39.6729,39.7118,54848.0
2015-10-16 11:00:00,50.95,51.0,50.91,50.91,52892.0,39.7118,39.7508,39.6807,39.6807,52892.0
2015-10-16 11:05:00,50.92,50.94,50.79,50.92,65846.0,39.6884,39.704,39.5871,39.6884,65846.0
2015-10-16 11:10:00,50.91,50.98,50.91,50.92,43357.0,39.6807,39.7352,39.6807,39.6884,43357.0
2015-10-16 11:15:00,50.92,51.04,50.88,51.03,63970.0,39.6884,39.782,39.6573,39.7742,63970.0
2015-10-16 11:20:00,51.04,51.05,50.99,51.0,56185.0,39.782,39.7898,39.743,39.7508,56185.0
2015-10-16 11:25:00,51.0,51.14,50.98,51.14,170700.0,39.7508,39.8599,39.7352,39.8599,170700.0
2015-10-16 11:30:00,51.15,51.2,51.14,51.17,52137.0,39.8677,39.9067,39.8599,39.8833,52137.0
2015-10-16 11:35:00,51.16,51.17,51.05,51.1,60333.0,39.8755,39.8833,39.7898,39.8287,60333.0
2015-10-16 11:40:00,51.1,51.18,51.09,51.18,66260.0,39.8287,39.8911,39.8209,39.8911,66260.0
2015-10-16 11:45:00,51.18,51.26,51.17,51.25,41085.0,39.8911,39.9535,39.8833,39.9457,41085.0
2015-10-16 11:50:00,51.26,51.34,51.25,51.33,38794.0,39.9535,40.0158,39.9457,40.008,38794.0
2015-10-16 11:55:00,51.32,51.42,51.32,51.41,23406.0,40.0002,40.0782,40.0002,40.0704,23406.0
2015-10-16 12:00:00,51.41,51.45,51.35,51.38,47489.0,40.0704,40.1015,40.0236,40.047,47489.0
2015-10-16 12:05:00,51.38,51.38,51.3,51.32,41222.0,40.047,40.047,39.9846,40.0002,41222.0
2015-10-16 12:10:00,51.32,51.32,51.21,51.21,40502.0,40.0002,40.0002,39.9145,39.9145,40502.0
2015-10-16 12:15:00,51.21,51.28,51.18,51.28,24378.0,39.9145,39.969,39.8911,39.969,24378.0
2015-10-16 12:20:00,51.26,51.27,51.21,51.22,19511.0,39.9535,39.9612,39.9145,39.9223,19511.0
2015-10-16 12:25:00,51.22,51.23,51.12,51.13,43802.0,39.9223,39.9301,39.8443,39.8521,43802.0
2015-10-16 12:30:00,51.14,51.16,51.1,51.13,37849.0,39.8599,39.8755,39.8287,39.8521,37849.0
2015-10-16 12:35:00,51.12,51.12,51.04,51.1,24638.0,39.8443,39.8443,39.782,39.8287,24638.0
2015-10-16 12:40:00,51.1,51.12,51.01,51.03,142298.0,39.8287,39.8443,39.7586,39.7742,142298.0
2015-10-16 12:45:00,51.02,51.05,51.0,51.04,39943.0,39.7664,39.7898,39.7508,39.782,39943.0
2015-10-16 12:50:00,51.05,51.07,51.02,51.02,33677.0,39.7898,39.8054,39.7664,39.7664,33677.0
2015-10-16 12:55:00,51.02,51.07,51.02,51.07,29947.0,39.7664,39.8054,39.7664,39.8054,29947.0
2015-10-16 13:00:00,51.06,51.09,51.02,51.09,40215.0,39.7976,39.8209,39.7664,39.8209,40215.0
2015-10-16 13:05:00,51.09,51.09,51.04,51.04,15313.0,39.8209,39.8209,39.782,39.782,15313.0
2015-10-16 13:10:00,51.05,51.07,51.02,51.03,44852.0,39.7898,39.8054,39.7664,39.7742,44852.0
2015-10-16 13:15:00,51.03,51.05,51.02,51.02,31754.0,39.7742,39.7898,39.7664,39.7664,31754.0
2015-10-16 13:20:00,51.02,51.04,50.98,51.0,61042.0,39.7664,39.782,39.7352,39.7508,61042.0
2015-10-16 13:25:00,51.0,51.0,50.95,50.96,42487.0,39.7508,39.7508,39.7118,39.7196,42487.0
2015-10-16 13:30:00,50.97,51.0,50.96,50.99,54206.0,39.7274,39.7508,39.7196,39.743,54206.0
2015-10-16 13:35:00,50.99,51.01,50.98,51.0,79824.0,39.743,39.7586,39.7352,39.7508,79824.0
2015-10-16 13:40:00,51.0,51.0,50.97,50.97,37664.0,39.7508,39.7508,39.7274,39.7274,37664.0
2015-10-16 13:45:00,50.97,50.98,50.89,50.9,61655.0,39.7274,39.7352,39.6651,39.6729,61655.0
2015-10-16 13:50:00,50.9,50.9,50.86,50.88,48698.0,39.6729,39.6729,39.6417,39.6573,48698.0
2015-10-16 13:55:00,50.88,50.89,50.72,50.75,143603.0,39.6573,39.6651,39.5326,39.5559,143603.0
2015-10-16 14:00:00,50.75,50.75,50.68,50.7,66123.0,39.5559,39.5559,39.5014,39.517,66123.0
2015-10-16 14:05:00,50.69,50.75,50.68,50.68,71275.0,39.5092,39.5559,39.5014,39.5014,71275.0
2015-10-16 14:10:00,50.69,50.76,50.68,50.75,81443.0,39.5092,39.5637,39.5014,39.5559,81443.0
2015-10-16 14:15:00,50.75,50.77,50.71,50.72,122070.0,39.5559,39.5715,39.5248,39.5326,122070.0
2015-10-16 14:20:00,50.72,50.76,50.71,50.75,64665.0,39.5326,39.5637,39.5248,39.5559,64665.0
2015-10-16 14:25:00,50.75,50.76,50.73,50.75,81691.0,39.5559,39.5637,39.5404,39.5559,81691.0
2015-10-16 14:30:00,50.74,50.81,50.74,50.8,116641.0,39.5481,39.6027,39.5481,39.5949,116641.0
2015-10-16 14:35:00,50.8,50.81,50.77,50.79,70675.0,39.5949,39.6027,39.5715,39.5871,70675.0
2015-10-16 14:40:00,50.79,50.93,50.78,50.93,69385.0,39.5871,39.6962,39.5793,39.6962,69385.0
2015-10-16 14:45:00,50.93,50.93,50.84,50.86,56019.0,39.6962,39.6962,39.6261,39.6417,56019.0
2015-10-16 14:50:00,50.86,50.97,50.85,50.96,58639.0,39.6417,39.7274,39.6339,39.7196,58639.0
2015-10-16 14:55:00,50.96,51.02,50.95,51.02,62250.0,39.7196,39.7664,39.7118,39.7664,62250.0
2015-10-16 15:00:00,51.01,51.03,50.98,50.99,75066.0,39.7586,39.7742,39.7352,39.743,75066.0
2015-10-16 15:05:00,50.98,51.11,50.98,51.11,190455.0,39.7352,39.8365,39.7352,39.8365,190455.0
2015-10-16 15:10:00,51.11,51.14,51.1,51.14,49731.0,39.8365,39.8599,39.8287,39.8599,49731.0
2015-10-16 15:15:00,51.14,51.19,51.12,51.18,119343.0,39.8599,39.8989,39.8443,39.8911,119343.0
2015-10-16 15:20:00,51.19,51.26,51.18,51.21,191168.0,39.8989,39.9535,39.8911,39.9145,191168.0
2015-10-16 15:25:00,51.21,51.22,51.17,51.21,91057.0,39.9145,39.9223,39.8833,39.9145,91057.0
2015-10-16 15:30:00,51.22,51.26,51.18,51.19,103190.0,39.9223,39.9535,39.8911,39.8989,103190.0
2015-10-16 15:35:00,51.2,51.25,51.18,51.19,83722.0,39.9067,39.9457,39.8911,39.8989,83722.0
2015-10-16 15:40:00,51.19,51.2,51.13,51.18,105532.0,39.8989,39.9067,39.8521,39.8911,105532.0
2015-10-16 15:45:00,51.17,51.18,51.15,51.17,70361.0,39.8833,39.8911,39.8677,39.8833,70361.0
2015-10-16 15:50:00,51.18,51.18,51.12,51.14,230442.0,39.8911,39.8911,39.8443,39.8599,230442.0
2015-10-16 15:55:00,51.13,51.16,51.08,51.15,306288.0,39.8521,39.8755,39.8132,39.8677,306288.0
2015-10-19 09:30:00,50.75,51.02,50.61,50.81,100275.0,39.5559,39.7664,39.4468,39.6027,100275.0
2015-10-19 09:35:00,50.88,50.94,50.77,50.86,75739.0,39.6573,39.704,39.5715,39.6417,75739.0
2015-10-19 09:40:00,50.84,50.91,50.79,50.86,57512.0,39.6261,39.6807,39.5871,39.6417,57512.0
2015-10-19 09:45:00,50.85,50.92,50.79,50.89,59882.0,39.6339,39.6884,39.5871,39.6651,59882.0
2015-10-19 09:50:00,50.89,51.07,50.86,51.06,64912.0,39.6651,39.8054,39.6417,39.7976,64912.0
2015-10-19 09:55:00,51.06,51.08,50.94,51.0,54727.0,39.7976,39.8132,39.704,39.7508,54727.0
2015-10-19 10:00:00,51.01,51.08,50.9,50.9,28441.0,39.7586,39.8132,39.6729,39.6729,28441.0
2015-10-19 10:05:00,50.93,50.96,50.87,50.96,35280.0,39.6962,39.7196,39.6495,39.7196,35280.0
2015-10-19 10:10:00,50.95,51.1,50.91,51.07,35898.0,39.7118,39.8287,39.6807,39.8054,35898.0
2015-10-19 10:15:00,51.06,51.08,51.02,51.02,24917.0,39.7976,39.8132,39.7664,39.7664,24917.0
2015-10-19 10:20:00,51.03,51.07,50.96,50.96,14553.0,39.7742,39.8054,39.7196,39.7196,14553.0
2015-10-19 10:25:00,50.96,51.09,50.96,51.06,46190.0,39.7196,39.8209,39.7196,39.7976,46190.0
2015-10-19 10:30:00,51.07,51.07,50.97,51.05,46359.0,39.8054,39.8054,39.7274,39.7898,46359.0
2015-10-19 10:35:00,51.05,51.05,50.97,50.97,28420.0,39.7898,39.7898,39.7274,39.7274,28420.0
2015-10-19 10:40:00,50.97,51.01,50.92,51.0,31748.0,39.7274,39.7586,39.6884,39.7508,31748.0
2015-10-19 10:45:00,50.99,51.02,50.95,50.96,21021.0,39.743,39.7664,39.7118,39.7196,21021.0
2015-10-19 10:50:00,50.95,51.02,50.95,50.97,24796.0,39.7118,39.7664,39.7118,39.7274,24796.0
2015-10-19 10:55:00,50.97,51.0,50.93,50.99,16106.0,39.7274,39.7508,39.6962,39.743,16106.0
2015-10-19 11:00:00,50.99,51.01,50.87,50.87,51228.0,39.743,39.7586,39.6495,39.6495,51228.0
2015-10-19 11:05:00,50.88,50.93,50.86,50.91,15041.0,39.6573,39.6962,39.6417,39.6807,15041.0
2015-10-19 11:10:00,50.93,50.93,50.87,50.92,21759.0,39.6962,39.6962,39.6495,39.6884,21759.0
2015-10-19 11:15:00,50.91,50.93,50.88,50.89,43126.0,39.6807,39.6962,39.6573,39.6651,43126.0
2015-10-19 11:20:00,50.88,50.91,50.85,50.9,44529.0,39.6573,39.6807,39.6339,39.6729,44529.0
2015-10-19 11:25:00,50.89,50.91,50.86,50.87,32845.0,39.6651,39.6807,39.6417,39.6495,32845.0
2015-10-19 11:30:00,50.87,50.91,50.87,50.9,73448.0,39.6495,39.6807,39.6495,39.6729,73448.0
2015-10-19 11:35:00,50.9,50.91,50.89,50.91,51302.0,39.6729,39.6807,39.6651,39.6807,51302.0
2015-10-19 11:40:00,50.91,51.01,50.9,51.01,43091.0,39.6807,39.7586,39.6729,39.7586,43091.0
2015-10-19 11:45:00,51.01,51.02,50.98,51.0,29051.0,39.7586,39.7664,39.7352,39.7508,29051.0
2015-10-19 11:50:00,51.01,51.01,51.0,51.01,50898.0,39.7586,39.7586,39.7508,39.7586,50898.0
2015-10-19 11:55:00,51.01,51.01,51.0,51.01,68401.0,39.7586,39.7586,39.7508,39.7586,68401.0
2015-10-19 12:00:00,51.0,51.01,50.94,50.96,55105.0,39.7508,39.7586,39.704,39.7196,55105.0
2015-10-19 12:05:00,50.96,50.98,50.95,50.96,17449.0,39.7196,39.7352,39.7118,39.7196,17449.0
2015-10-19 12:10:00,50.95,51.0,50.95,50.95,14174.0,39.7118,39.7508,39.7118,39.7118,14174.0
2015-10-19 12:15:00,50.96,50.97,50.95,50.96,22230.0,39.7196,39.7274,39.7118,39.7196,22230.0
2015-10-19 12:20:00,50.95,50.97,50.93,50.96,30393.0,39.7118,39.7274,39.6962,39.7196,30393.0
2015-10-19 12:25:00,50.97,51.01,50.96,51.01,11275.0,39.7274,39.7586,39.7196,39.7586,11275.0
2015-10-19 12:30:00,51.0,51.01,50.95,51.0,20103.0,39.7508,39.7586,39.7118,39.7508,20103.0
2015-10-19 12:35:00,50.99,51.01,50.98,51.0,42489.0,39.743,39.7586,39.7352,39.7508,42489.0
2015-10-19 12:40:00,51.01,51.01,50.99,51.0,19958.0,39.7586,39.7586,39.743,39.7508,19958.0
2015-10-19 12:45:00,50.99,51.02,50.97,51.01,29580.0,39.743,39.7664,39.7274,39.7586,29580.0
2015-10-19 12:50:00,51.0,51.01,50.99,51.0,36211.0,39.7508,39.7586,39.743,39.7508,36211.0
2015-10-19 12:55:00,51.0,51.01,50.98,50.98,23276.0,39.7508,39.7586,39.7352,39.7352,23276.0
2015-10-19 13:00:00,50.99,51.0,50.91,50.92,23750.0,39.743,39.7508,39.6807,39.6884,23750.0
2015-10-19 13:05:00,50.93,50.96,50.92,50.96,28210.0,39.6962,39.7196,39.6884,39.7196,28210.0
2015-10-19 13:10:00,50.96,51.01,50.95,51.01,37078.0,39.7196,39.7586,39.7118,39.7586,37078.0
2015-10-19 13:15:00,51.0,51.0,50.96,50.96,23611.0,39.7508,39.7508,39.7196,39.7196,23611.0
2015-10-19 13:20:00,50.97,51.0,50.95,50.99,25429.0,39.7274,39.7508,39.7118,39.743,25429.0
2015-10-19 13:25:00,51.0,51.01,50.99,51.0,27279.0,39.7508,39.7586,39.743,39.7508,27279.0
2015-10-19 13:30:00,51.0,51.06,50.98,51.04,52213.0,39.7508,39.7976,39.7352,39.782,52213.0
2015-10-19 13:35:00,51.03,51.12,51.0,51.11,43619.0,39.7742,39.8443,39.7508,39.8365,43619.0
2015-10-19 13:40:00,51.1,51.13,51.09,51.09,28233.0,39.8287,39.8521,39.8209,39.8209,28233.0
2015-10-19 13:45:00,51.09,51.11,51.07,51.09,54876.0,39.8209,39.8365,39.8054,39.8209,54876.0
2015-10-19 13:50:00,51.1,51.11,51.08,51.08,33563.0,39.8287,39.8365,39.8132,39.8132,33563.0
2015-10-19 13:55:00,51.08,51.1,51.04,51.05,20988.0,39.8132,39.8287,39.782,39.7898,20988.0
2015-10-19 14:00:00,51.04,51.06,50.99,51.0,46450.0,39.782,39.7976,39.743,39.7508,46450.0
2015-10-19 14:05:00,51.01,51.01,50.98,51.01,45969.0,39.7586,39.7586,39.7352,39.7586,45969.0
2015-10-19 14:10:00,51.01,51.05,50.98,51.05,62798.0,39.7586,39.7898,39.7352,39.7898,62798.0
2015-10-19 14:15:00,51.05,51.06,51.0,51.01,27040.0,39.7898,39.7976,39.7508,39.7586,27040.0
2015-10-19 14:20:00,51.01,51.01,50.99,51.01,55602.0,39.7586,39.7586,39.743,39.7586,55602.0
2015-10-19 14:25:00,51.0,51.03,51.0,51.03,41519.0,39.7508,39.7742,39.7508,39.7742,41519.0
2015-10-19 14:30:00,51.03,51.13,51.03,51.13,49231.0,39.7742,39.8521,39.7742,39.8521,49231.0
2015-10-19 14:35:00,51.12,51.22,51.12,51.13,42999.0,39.8443,39.9223,39.8443,39.8521,42999.0
2015-10-19 14:40:00,51.13,51.13,51.09,51.1,35816.0,39.8521,39.8521,39.8209,39.8287,35816.0
2015-10-19 14:45:00,51.1,51.1,51.0,51.0,94513.0,39.8287,39.8287,39.7508,39.7508,94513.0
2015-10-19 14:50:00,51.0,51.04,50.98,51.03,75216.0,39.7508,39.782,39.7352,39.7742,75216.0
2015-10-19 14:55:00,51.03,51.03,51.0,51.02,137550.0,39.7742,39.7742,39.7508,39.7664,137550.0
2015-10-19 15:00:00,51.02,51.03,51.0,51.02,41094.0,39.7664,39.7742,39.7508,39.7664,41094.0
2015-10-19 15:05:00,51.02,51.02,50.99,51.01,43405.0,39.7664,39.7664,39.743,39.7586,43405.0
2015-10-19 15:10:00,51.0,51.01,50.99,51.01,65935.0,39.7508,39.7586,39.743,39.7586,65935.0
2015-10-19 15:15:00,51.01,51.09,51.0,51.05,43574.0,39.7586,39.8209,39.7508,39.7898,43574.0
2015-10-19 15:20:00,51.06,51.11,51.06,51.1,22302.0,39.7976,39.8365,39.7976,39.8287,22302.0
2015-10-19 15:25:00,51.11,51.17,51.1,51.15,42892.0,39.8365,39.8833,39.8287,39.8677,42892.0
2015-10-19 15:30:00,51.15,51.17,51.12,51.15,71973.0,39.8677,39.8833,39.8443,39.8677,71973.0
2015-10-19 15:35:00,51.16,51.2,51.16,51.19,40510.0,39.8755,39.9067,39.8755,39.8989,40510.0
2015-10-19 15:40:00,51.18,51.25,51.16,51.22,89529.0,39.8911,39.9457,39.8755,39.9223,89529.0
2015-10-19 15:45:00,51.22,51.24,51.21,51.21,54781.0,39.9223,39.9379,39.9145,39.9145,54781.0
2015-10-19 15:50:00,51.21,51.25,51.19,51.25,193665.0,39.9145,39.9457,39.8989,39.9457,193665.0
2015-10-19 15:55:00,51.24,51.32,51.24,51.28,279246.0,39.9379,40.0002,39.9379,39.969,279246.0
2015-10-20 09:30:00,51.04,51.54,51.0,51.34,287551.0,39.782,40.1717,39.7508,40.0158,287551.0
2015-10-20 09:35:00,51.33,51.36,50.88,50.98,159958.0,40.008,40.0314,39.6573,39.7352,159958.0
2015-10-20 09:40:00,50.98,51.13,50.94,51.12,77793.0,39.7352,39.8521,39.704,39.8443,77793.0
2015-10-20 09:45:00,51.13,51.42,51.1,51.36,244485.0,39.8521,40.0782,39.8287,40.0314,244485.0
2015-10-20 09:50:00,51.34,51.6,51.29,51.58,112047.0,40.0158,40.2185,39.9768,40.2029,112047.0
2015-10-20 09:55:00,51.57,51.83,51.44,51.47,268605.0,40.1951,40.3977,40.0937,40.1171,268605.0
2015-10-20 10:00:00,51.49,51.87,51.47,51.86,112309.0,40.1327,40.4289,40.1171,40.4211,112309.0
2015-10-20 10:05:00,51.85,51.89,51.72,51.85,165444.0,40.4133,40.4445,40.312,40.4133,165444.0
2015-10-20 10:10:00,51.86,52.09,51.86,52.01,133173.0,40.4211,40.6004,40.4211,40.538,133173.0
2015-10-20 10:15:00,52.02,52.02,51.89,52.01,79292.0,40.5458,40.5458,40.4445,40.538,79292.0
2015-10-20 10:20:00,52.01,52.05,51.92,52.02,95263.0,40.538,40.5692,40.4679,40.5458,95263.0
2015-10-20 10:25:00,52.02,52.31,52.01,52.3,101316.0,40.5458,40.7718,40.538,40.7641,101316.0
2015-10-20 10:30:00,52.29,52.52,52.27,52.51,122488.0,40.7563,40.9355,40.7407,40.9277,122488.0
2015-10-20 10:35:00,52.51,52.68,52.46,52.65,166872.0,40.9277,41.0602,40.8888,41.0369,166872.0
2015-10-20 10:40:00,52.64,53.0,52.58,52.96,171868.0,41.0291,41.3097,40.9823,41.2785,171868.0
2015-10-20 10:45:00,52.96,52.98,52.81,52.83,87781.0,41.2785,41.2941,41.1616,41.1772,87781.0
2015-10-20 10:50:00,52.84,52.93,52.83,52.86,73098.0,41.1849,41.2551,41.1772,41.2005,73098.0
2015-10-20 10:55:00,52.86,52.94,52.83,52.93,49376.0,41.2005,41.2629,41.1772,41.2551,49376.0
2015-10-20 11:00:00,52.93,53.06,52.93,53.04,93702.0,41.2551,41.3564,41.2551,41.3408,93702.0
2015-10-20 11:05:00,53.04,53.08,52.91,52.92,113606.0,41.3408,41.372,41.2395,41.2473,113606.0
2015-10-20 11:10:00,52.92,52.95,52.79,52.8,77521.0,41.2473,41.2707,41.146,41.1538,77521.0
2015-10-20 11:15:00,52.79,52.79,52.71,52.73,143463.0,41.146,41.146,41.0836,41.0992,143463.0
2015-10-20 11:20:00,52.73,52.76,52.64,52.74,74304.0,41.0992,41.1226,41.0291,41.107,74304.0
2015-10-20 11:25:00,52.75,52.77,52.69,52.73,61538.0,41.1148,41.1304,41.068,41.0992,61538.0
2015-10-20 11:30:00,52.73,52.86,52.72,52.75,69872.0,41.0992,41.2005,41.0914,41.1148,69872.0
2015-10-20 11:35:00,52.74,52.85,52.7,52.79,50432.0,41.107,41.1927,41.0758,41.146,50432.0
2015-10-20 11:40:00,52.79,52.97,52.78,52.91,64366.0,41.146,41.2863,41.1382,41.2395,64366.0
2015-10-20 11:45:00,52.92,52.94,52.79,52.81,60303.0,41.2473,41.2629,41.146,41.1616,60303.0
2015-10-20 11:50:00,52.82,52.85,52.74,52.74,43245.0,41.1694,41.1927,41.107,41.107,43245.0
2015-10-20 11:55:00,52.73,52.83,52.72,52.8,44462.0,41.0992,41.1772,41.0914,41.1538,44462.0
2015-10-20 12:00:00,52.8,52.82,52.75,52.81,32810.0,41.1538,41.1694,41.1148,41.1616,32810.0
2015-10-20 12:05:00,52.8,52.86,52.8,52.86,158659.0,41.1538,41.2005,41.1538,41.2005,158659.0
2015-10-20 12:10:00,52.85,52.92,52.84,52.92,99509.0,41.1927,41.2473,41.1849,41.2473,99509.0
2015-10-20 12:15:00,52.91,52.95,52.83,52.84,69185.0,41.2395,41.2707,41.1772,41.1849,69185.0
2015-10-20 12:20:00,52.84,52.88,52.81,52.85,53820.0,41.1849,41.2161,41.1616,41.1927,53820.0
2015-10-20 12:25:00,52.85,52.92,52.84,52.89,73217.0,41.1927,41.2473,41.1849,41.2239,73217.0
2015-10-20 12:30:00,52.89,52.94,52.84,52.92,72916.0,41.2239,41.2629,41.1849,41.2473,72916.0
2015-10-20 12:35:00,52.93,52.97,52.87,52.89,53620.0,41.2551,41.2863,41.2083,41.2239,53620.0
2015-10-20 12:40:00,52.89,53.05,52.88,53.0,68144.0,41.2239,41.3486,41.2161,41.3097,68144.0
2015-10-20 12:45:00,52.99,53.05,52.98,53.04,41987.0,41.3019,41.3486,41.2941,41.3408,41987.0
2015-10-20 12:50:00,53.03,53.04,52.98,53.03,61757.0,41.333,41.3408,41.2941,41.333,61757.0
2015-10-20 12:55:00,53.03,53.07,52.97,52.99,64812.0,41.333,41.3642,41.2863,41.3019,64812.0
2015-10-20 13:00:00,52.98,53.0,52.94,52.99,38172.0,41.2941,41.3097,41.2629,41.3019,38172.0
2015-10-20 13:05:00,52.99,53.01,52.96,52.99,39945.0,41.3019,41.3174,41.2785,41.3019,39945.0
2015-10-20 13:10:00,52.99,53.01,52.98,53.0,36025.0,41.3019,41.3174,41.2941,41.3097,36025.0
2015-10-20 13:15:00,53.0,53.02,52.94,52.95,43036.0,41.3097,41.3252,41.2629,41.2707,43036.0
2015-10-20 13:20:00,52.94,52.96,52.86,52.88,23687.0,41.2629,41.2785,41.2005,41.2161,23687.0
2015-10-20 13:25:00,52.87,52.9,52.85,52.87,41391.0,41.2083,41.2317,41.1927,41.2083,41391.0
2015-10-20 13:30:00,52.86,52.93,52.81,52.9,26693.0,41.2005,41.2551,41.1616,41.2317,26693.0
2015-10-20 13:35:00,52.89,52.9,52.85,52.86,20798.0,41.2239,41.2317,41.1927,41.2005,20798.0
2015-10-20 13:40:00,52.86,52.88,52.81,52.83,40002.0,41.2005,41.2161,41.1616,41.1772,40002.0
2015-10-20 13:45:00,52.83,52.9,52.82,52.9,30494.0,41.1772,41.2317,41.1694,41.2317,30494.0
2015-10-20 13:50:00,52.9,52.96,52.88,52.95,26664.0,41.2317,41.2785,41.2161,41.2707,26664.0
2015-10-20 13:55:00,52.95,52.99,52.93,52.94,27936.0,41.2707,41.3019,41.2551,41.2629,27936.0
2015-10-20 14:00:00,52.94,52.94,52.86,52.87,50073.0,41.2629,41.2629,41.2005,41.2083,50073.0
2015-10-20 14:05:00,52.86,52.87,52.78,52.79,76882.0,41.2005,41.2083,41.1382,41.146,76882.0
2015-10-20 14:10:00,52.79,52.85,52.79,52.82,44797.0,41.146,41.1927,41.146,41.1694,44797.0
2015-10-20 14:15:00,52.82,52.82,52.77,52.79,19964.0,41.1694,41.1694,41.1304,41.146,19964.0
2015-10-20 14:20:00,52.79,52.8,52.72,52.73,45553.0,41.146,41.1538,41.0914,41.0992,45553.0
2015-10-20 14:25:00,52.74,52.74,52.69,52.73,33502.0,41.107,41.107,41.068,41.0992,33502.0
2015-10-20 14:30:00,52.73,52.74,52.67,52.67,35442.0,41.0992,41.107,41.0524,41.0524,35442.0
2015-10-20 14:35:00,52.67,52.7,52.62,52.63,93039.0,41.0524,41.0758,41.0135,41.0213,93039.0
2015-10-20 14:40:00,52.63,52.71,52.61,52.64,51775.0,41.0213,41.0836,41.0057,41.0291,51775.0
2015-10-20 14:45:00,52.63,52.63,52.58,52.59,40214.0,41.0213,41.0213,40.9823,40.9901,40214.0
2015-10-20 14:50:00,52.59,52.63,52.57,52.59,49117.0,40.9901,41.0213,40.9745,40.9901,49117.0
2015-10-20 14:55:00,52.6,52.61,52.56,52.61,51183.0,40.9979,41.0057,40.9667,41.0057,51183.0
2015-10-20 15:00:00,52.6,52.63,52.59,52.61,44055.0,40.9979,41.0213,40.9901,41.0057,44055.0
2015-10-20 15:05:00,52.6,52.64,52.59,52.62,40405.0,40.9979,41.0291,40.9901,41.0135,40405.0
2015-10-20 15:10:00,52.63,52.64,52.59,52.6,60314.0,41.0213,41.0291,40.9901,40.9979,60314.0
2015-10-20 15:15:00,52.6,52.61,52.49,52.5,75861.0,40.9979,41.0057,40.9121,40.9199,75861.0
2015-10-20 15:20:00,52.49,52.53,52.47,52.51,67169.0,40.9121,40.9433,40.8966,40.9277,67169.0
2015-10-20 15:25:00,52.5,52.52,52.46,52.48,63173.0,40.9199,40.9355,40.8888,40.9044,63173.0
2015-10-20 15:30:00,52.48,52.49,52.33,52.35,81558.0,40.9044,40.9121,40.7874,40.803,81558.0
2015-10-20 15:35:00,52.35,52.4,52.34,52.37,133333.0,40.803,40.842,40.7952,40.8186,133333.0
2015-10-20 15:40:00,52.37,52.43,52.35,52.43,102375.0,40.8186,40.8654,40.803,40.8654,102375.0
2015-10-20 15:45:00,52.43,52.43,52.34,52.34,216780.0,40.8654,40.8654,40.7952,40.7952,216780.0
2015-10-20 15:50:00,52.34,52.4,52.34,52.4,119566.0,40.7952,40.842,40.7952,40.842,119566.0
2015-10-20 15:55:00,52.39,52.4,52.34,52.38,269722.0,40.8342,40.842,40.7952,40.8264,269722.0
2015-10-21 09:30:00,52.84,53.0,52.71,52.8,139257.0,41.1849,41.3097,41.0836,41.1538,139257.0
2015-10-21 09:35:00,52.82,52.91,52.7,52.75,38382.0,41.1694,41.2395,41.0758,41.1148,38382.0
2015-10-21 09:40:00,52.73,52.79,52.59,52.62,51628.0,41.0992,41.146,40.9901,41.0135,51628.0
2015-10-21 09:45:00,52.63,52.7,52.54,52.54,26281.0,41.0213,41.0758,40.9511,40.9511,26281.0
2015-10-21 09:50:00,52.52,52.58,52.5,52.53,42321.0,40.9355,40.9823,40.9199,40.9433,42321.0
2015-10-21 09:55:00,52.53,52.6,52.47,52.48,45511.0,40.9433,40.9979,40.8966,40.9044,45511.0
2015-10-21 10:00:00,52.47,52.53,52.45,52.48,27838.0,40.8966,40.9433,40.881,40.9044,27838.0
2015-10-21 10:05:00,52.48,52.5,52.4,52.46,73054.0,40.9044,40.9199,40.842,40.8888,73054.0
2015-10-21 10:10:00,52.45,52.52,52.44,52.46,26326.0,40.881,40.9355,40.8732,40.8888,26326.0
2015-10-21 10:15:00,52.46,52.5,52.41,52.48,20305.0,40.8888,40.9199,40.8498,40.9044,20305.0
2015-10-21 10:20:00,52.47,52.63,52.42,52.6,29866.0,40.8966,41.0213,40.8576,40.9979,29866.0
2015-10-21 10:25:00,52.6,52.61,52.48,52.48,30750.0,40.9979,41.0057,40.9044,40.9044,30750.0
2015-10-21 10:30:00,52.47,52.47,52.42,52.47,22010.0,40.8966,40.8966,40.8576,40.8966,22010.0
2015-10-21 10:35:00,52.45,52.51,52.42,52.47,59265.0,40.881,40.9277,40.8576,40.8966,59265.0
2015-10-21 10:40:00,52.47,52.54,52.45,52.51,16517.0,40.8966,40.9511,40.881,40.9277,16517.0
2015-10-21 10:45:00,52.5,52.51,52.41,52.43,43407.0,40.9199,40.9277,40.8498,40.8654,43407.0
2015-10-21 10:50:00,52.42,52.55,52.42,52.53,30020.0,40.8576,40.9589,40.8576,40.9433,30020.0
2015-10-21 10:55:00,52.53,52.66,52.53,52.66,28918.0,40.9433,41.0446,40.9433,41.0446,28918.0
2015-10-21 11:00:00,52.66,52.7,52.61,52.66,37146.0,41.0446,41.0758,41.0057,41.0446,37146.0
2015-10-21 11:05:00,52.65,52.65,52.56,52.56,33354.0,41.0369,41.0369,40.9667,40.9667,33354.0
2015-10-21 11:10:00,52.55,52.59,52.53,52.58,15356.0,40.9589,40.9901,40.9433,40.9823,15356.0
2015-10-21 11:15:00,52.59,52.68,52.55,52.62,53688.0,40.9901,41.0602,40.9589,41.0135,53688.0
2015-10-21 11:20:00,52.62,52.74,52.6,52.68,44890.0,41.0135,41.107,40.9979,41.0602,44890.0
2015-10-21 11:25:00,52.68,52.68,52.65,52.68,45513.0,41.0602,41.0602,41.0369,41.0602,45513.0
2015-10-21 11:30:00,52.68,52.86,52.67,52.86,64900.0,41.0602,41.2005,41.0524,41.2005,64900.0
2015-10-21 11:35:00,52.86,52.86,52.75,52.76,52243.0,41.2005,41.2005,41.1148,41.1226,52243.0
2015-10-21 11:40:00,52.77,52.78,52.7,52.75,21138.0,41.1304,41.1382,41.0758,41.1148,21138.0
2015-10-21 11:45:00,52.74,52.84,52.7,52.84,28117.0,41.107,41.1849,41.0758,41.1849,28117.0
2015-10-21 11:50:00,52.84,52.91,52.81,52.82,39341.0,41.1849,41.2395,41.1616,41.1694,39341.0
2015-10-21 11:55:00,52.81,52.87,52.8,52.84,19494.0,41.1616,41.2083,41.1538,41.1849,19494.0
2015-10-21 12:00:00,52.85,52.92,52.81,52.9,31722.0,41.1927,41.2473,41.1616,41.2317,31722.0
2015-10-21 12:05:00,52.9,52.99,52.88,52.98,30393.0,41.2317,41.3019,41.2161,41.2941,30393.0
2015-10-21 12:10:00,52.98,53.03,52.95,53.0,43371.0,41.2941,41.333,41.2707,41.3097,43371.0
2015-10-21 12:15:00,52.99,53.07,52.99,53.02,43455.0,41.3019,41.3642,41.3019,41.3252,43455.0
2015-10-21 12:20:00,53.01,53.1,53.01,53.08,33268.0,41.3174,41.3876,41.3174,41.372,33268.0
2015-10-21 12:25:00,53.08,53.1,53.03,53.09,29094.0,41.372,41.3876,41.333,41.3798,29094.0
2015-10-21 12:30:00,53.09,53.14,53.07,53.14,32430.0,41.3798,41.4188,41.3642,41.4188,32430.0
2015-10-21 12:35:00,53.14,53.21,53.12,53.21,42890.0,41.4188,41.4733,41.4032,41.4733,42890.0
2015-10-21 12:40:00,53.22,53.24,53.18,53.21,32223.0,41.4811,41.4967,41.45,41.4733,32223.0
2015-10-21 12:45:00,53.21,53.24,53.18,53.23,66590.0,41.4733,41.4967,41.45,41.4889,66590.0
2015-10-21 12:50:00,53.24,53.27,53.22,53.25,39192.0,41.4967,41.5201,41.4811,41.5045,39192.0
2015-10-21 12:55:00,53.25,53.3,53.23,53.25,27160.0,41.5045,41.5435,41.4889,41.5045,27160.0
2015-10-21 13:00:00,53.25,53.27,53.22,53.23,42289.0,41.5045,41.5201,41.4811,41.4889,42289.0
2015-10-21 13:05:00,53.24,53.25,53.17,53.2,32208.0,41.4967,41.5045,41.4422,41.4655,32208.0
2015-10-21 13:10:00,53.2,53.26,53.18,53.24,18161.0,41.4655,41.5123,41.45,41.4967,18161.0
2015-10-21 13:15:00,53.24,53.24,53.1,53.1,31157.0,41.4967,41.4967,41.3876,41.3876,31157.0
2015-10-21 13:20:00,53.1,53.13,53.09,53.11,21852.0,41.3876,41.411,41.3798,41.3954,21852.0
2015-10-21 13:25:00,53.11,53.13,53.0,53.01,27057.0,41.3954,41.411,41.3097,41.3174,27057.0
2015-10-21 13:30:00,53.0,53.09,52.96,53.02,31279.0,41.3097,41.3798,41.2785,41.3252,31279.0
2015-10-21 13:35:00,53.03,53.03,52.93,52.96,26378.0,41.333,41.333,41.2551,41.2785,26378.0
2015-10-21 13:40:00,52.96,53.05,52.94,53.05,64342.0,41.2785,41.3486,41.2629,41.3486,64342.0
2015-10-21 13:45:00,53.04,53.1,53.03,53.1,48197.0,41.3408,41.3876,41.333,41.3876,48197.0
2015-10-21 13:50:00,53.1,53.13,53.06,53.12,29807.0,41.3876,41.411,41.3564,41.4032,29807.0
2015-10-21 13:55:00,53.11,53.13,53.02,53.03,28339.0,41.3954,41.411,41.3252,41.333,28339.0
2015-10-21 14:00:00,53.03,53.03,52.95,52.96,25832.0,41.333,41.333,41.2707,41.2785,25832.0
2015-10-21 14:05:00,52.96,53.0,52.9,52.95,27553.0,41.2785,41.3097,41.2317,41.2707,27553.0
2015-10-21 14:10:00,52.95,52.97,52.92,52.96,20128.0,41.2707,41.2863,41.2473,41.2785,20128.0
2015-10-21 14:15:00,52.96,52.97,52.88,52.91,35713.0,41.2785,41.2863,41.2161,41.2395,35713.0
2015-10-21 14:20:00,52.9,52.91,52.76,52.78,36063.0,41.2317,41.2395,41.1226,41.1382,36063.0
2015-10-21 14:25:00,52.77,52.84,52.75,52.82,28569.0,41.1304,41.1849,41.1148,41.1694,28569.0
2015-10-21 14:30:00,52.82,52.86,52.79,52.83,25522.0,41.1694,41.2005,41.146,41.1772,25522.0
2015-10-21 14:35:00,52.83,52.95,52.79,52.92,44648.0,41.1772,41.2707,41.146,41.2473,44648.0
2015-10-21 14:40:00,52.93,52.97,52.91,52.95,22344.0,41.2551,41.2863,41.2395,41.2707,22344.0
2015-10-21 14:45:00,52.96,53.0,52.91,52.94,23350.0,41.2785,41.3097,41.2395,41.2629,23350.0
2015-10-21 14:50:00,52.94,52.94,52.89,52.89,32452.0,41.2629,41.2629,41.2239,41.2239,32452.0
2015-10-21 14:55:00,52.89,52.92,52.87,52.91,76659.0,41.2239,41.2473,41.2083,41.2395,76659.0
2015-10-21 15:00:00,52.9,52.91,52.85,52.87,31631.0,41.2317,41.2395,41.1927,41.2083,31631.0
2015-10-21 15:05:00,52.86,52.92,52.86,52.91,81324.0,41.2005,41.2473,41.2005,41.2395,81324.0
2015-10-21 15:10:00,52.91,52.92,52.74,52.75,39769.0,41.2395,41.2473,41.107,41.1148,39769.0
2015-10-21 15:15:00,52.75,52.76,52.7,52.72,38515.0,41.1148,41.1226,41.0758,41.0914,38515.0
2015-10-21 15:20:00,52.71,52.77,52.71,52.72,34430.0,41.0836,41.1304,41.0836,41.0914,34430.0
2015-10-21 15:25:00,52.72,52.78,52.71,52.77,26256.0,41.0914,41.1382,41.0836,41.1304,26256.0
2015-10-21 15:30:00,52.77,52.78,52.71,52.71,35169.0,41.1304,41.1382,41.0836,41.0836,35169.0
2015-10-21 15:35:00,52.72,52.73,52.67,52.7,46257.0,41.0914,41.0992,41.0524,41.0758,46257.0
2015-10-21 15:40:00,52.7,52.71,52.6,52.62,61202.0,41.0758,41.0836,40.9979,41.0135,61202.0
2015-10-21 15:45:00,52.61,52.64,52.58,52.6,64211.0,41.0057,41.0291,40.9823,40.9979,64211.0
2015-10-21 15:50:00,52.59,52.6,52.51,52.51,92308.0,40.9901,40.9979,40.9277,40.9277,92308.0
2015-10-21 15:55:00,52.51,52.53,52.45,52.53,211616.0,40.9277,40.9433,40.881,40.9433,211616.0
2015-10-22 09:30:00,52.73,53.01,52.72,52.94,97352.0,41.0992,41.3174,41.0914,41.2629,97352.0
2015-10-22 09:35:00,52.95,53.06,52.77,52.89,162198.0,41.2707,41.3564,41.1304,41.2239,162198.0
2015-10-22 09:40:00,52.89,53.35,52.84,53.34,127590.0,41.2239,41.5825,41.1849,41.5747,127590.0
2015-10-22 09:45:00,53.33,53.35,53.09,53.29,32968.0,41.5669,41.5825,41.3798,41.5357,32968.0
2015-10-22 09:50:00,53.33,53.42,53.28,53.37,28769.0,41.5669,41.637,41.5279,41.598,28769.0
2015-10-22 09:55:00,53.36,53.55,53.29,53.48,33442.0,41.5902,41.7383,41.5357,41.6838,33442.0
2015-10-22 10:00:00,53.48,53.51,53.38,53.45,20716.0,41.6838,41.7072,41.6058,41.6604,20716.0
2015-10-22 10:05:00,53.45,53.62,53.44,53.53,46420.0,41.6604,41.7929,41.6526,41.7228,46420.0
2015-10-22 10:10:00,53.53,53.8,53.51,53.74,57908.0,41.7228,41.9332,41.7072,41.8864,57908.0
2015-10-22 10:15:00,53.76,53.95,53.73,53.89,41271.0,41.902,42.0501,41.8786,42.0033,41271.0
2015-10-22 10:20:00,53.9,53.98,53.85,53.85,29329.0,42.0111,42.0735,41.9722,41.9722,29329.0
2015-10-22 10:25:00,53.85,53.85,53.72,53.77,201544.0,41.9722,41.9722,41.8708,41.9098,201544.0
2015-10-22 10:30:00,53.77,53.79,53.55,53.64,47590.0,41.9098,41.9254,41.7383,41.8085,47590.0
2015-10-22 10:35:00,53.65,53.69,53.54,53.54,54960.0,41.8163,41.8475,41.7305,41.7305,54960.0
2015-10-22 10:40:00,53.56,53.72,53.56,53.71,103865.0,41.7461,41.8708,41.7461,41.863,103865.0
2015-10-22 10:45:00,53.69,53.81,53.65,53.8,34426.0,41.8475,41.941,41.8163,41.9332,34426.0
2015-10-22 10:50:00,53.8,53.82,53.69,53.74,21796.0,41.9332,41.9488,41.8475,41.8864,21796.0
2015-10-22 10:55:00,53.75,53.85,53.75,53.84,33229.0,41.8942,41.9722,41.8942,41.9644,33229.0
2015-10-22 11:00:00,53.83,53.99,53.78,53.98,87099.0,41.9566,42.0813,41.9176,42.0735,87099.0
2015-10-22 11:05:00,53.98,54.0,53.87,53.98,38630.0,42.0735,42.0891,41.9878,42.0735,38630.0
2015-10-22 11:10:00,53.98,54.06,53.95,54.05,25459.0,42.0735,42.1358,42.0501,42.1281,25459.0
2015-10-22 11:15:00,54.06,54.25,54.06,54.21,39526.0,42.1358,42.2839,42.1358,42.2528,39526.0
2015-10-22 11:20:00,54.21,54.31,54.19,54.27,53591.0,42.2528,42.3307,42.2372,42.2995,53591.0
2015-10-22 11:25:00,54.28,54.39,54.27,54.37,57242.0,42.3073,42.3931,42.2995,42.3775,57242.0
2015-10-22 11:30:00,54.38,54.41,54.35,54.39,45041.0,42.3853,42.4086,42.3619,42.3931,45041.0
2015-10-22 11:35:00,54.39,54.51,54.37,54.51,55523.0,42.3931,42.4866,42.3775,42.4866,55523.0
2015-10-22 11:40:00,54.51,54.54,54.42,54.54,39018.0,42.4866,42.51,42.4164,42.51,39018.0
2015-10-22 11:45:00,54.54,54.63,54.51,54.62,46311.0,42.51,42.5801,42.4866,42.5723,46311.0
2015-10-22 11:50:00,54.62,54.69,54.62,54.64,53004.0,42.5723,42.6269,42.5723,42.5879,53004.0
2015-10-22 11:55:00,54.63,54.66,54.56,54.63,35980.0,42.5801,42.6035,42.5256,42.5801,35980.0
2015-10-22 12:00:00,54.63,54.71,54.62,54.7,29405.0,42.5801,42.6425,42.5723,42.6347,29405.0
2015-10-22 12:05:00,54.71,54.73,54.64,54.69,37323.0,42.6425,42.6581,42.5879,42.6269,37323.0
2015-10-22 12:10:00,54.68,54.72,54.65,54.66,31585.0,42.6191,42.6503,42.5957,42.6035,31585.0
2015-10-22 12:15:00,54.66,54.66,54.57,54.62,34634.0,42.6035,42.6035,42.5334,42.5723,34634.0
2015-10-22 12:20:00,54.62,54.74,54.59,54.71,63823.0,42.5723,42.6659,42.5489,42.6425,63823.0
2015-10-22 12:25:00,54.7,54.76,54.69,54.76,35712.0,42.6347,42.6814,42.6269,42.6814,35712.0
2015-10-22 12:30:00,54.77,54.78,54.7,54.73,56669.0,42.6892,42.697,42.6347,42.6581,56669.0
2015-10-22 12:35:00,54.73,54.87,54.73,54.86,55046.0,42.6581,42.7672,42.6581,42.7594,55046.0
2015-10-22 12:40:00,54.86,54.87,54.77,54.8,52172.0,42.7594,42.7672,42.6892,42.7126,52172.0
2015-10-22 12:45:00,54.81,54.86,54.8,54.8,31098.0,42.7204,42.7594,42.7126,42.7126,31098.0
2015-10-22 12:50:00,54.81,54.91,54.81,54.86,85881.0,42.7204,42.7984,42.7204,42.7594,85881.0
2015-10-22 12:55:00,54.86,54.86,54.75,54.79,28356.0,42.7594,42.7594,42.6737,42.7048,28356.0
2015-10-22 13:00:00,54.8,54.81,54.77,54.8,44865.0,42.7126,42.7204,42.6892,42.7126,44865.0
2015-10-22 13:05:00,54.8,54.96,54.78,54.95,51328.0,42.7126,42.8373,42.697,42.8295,51328.0
2015-10-22 13:10:00,54.95,54.96,54.87,54.96,60672.0,42.8295,42.8373,42.7672,42.8373,60672.0
2015-10-22 13:15:00,54.95,54.96,54.85,54.86,60151.0,42.8295,42.8373,42.7516,42.7594,60151.0
2015-10-22 13:20:00,54.86,54.92,54.84,54.87,65917.0,42.7594,42.8062,42.7438,42.7672,65917.0
2015-10-22 13:25:00,54.86,54.92,54.81,54.83,71080.0,42.7594,42.8062,42.7204,42.736,71080.0
2015-10-22 13:30:00,54.82,54.82,54.69,54.7,31778.0,42.7282,42.7282,42.6269,42.6347,31778.0
2015-10-22 13:35:00,54.7,54.71,54.63,54.69,29017.0,42.6347,42.6425,42.5801,42.6269,29017.0
2015-10-22 13:40:00,54.68,54.7,54.54,54.57,31152.0,42.6191,42.6347,42.51,42.5334,31152.0
2015-10-22 13:45:00,54.57,54.58,54.46,54.48,27721.0,42.5334,42.5411,42.4476,42.4632,27721.0
2015-10-22 13:50:00,54.48,54.48,54.34,54.41,22890.0,42.4632,42.4632,42.3541,42.4086,22890.0
2015-10-22 13:55:00,54.42,54.48,54.33,54.34,21007.0,42.4164,42.4632,42.3463,42.3541,21007.0
2015-10-22 14:00:00,54.35,54.36,54.26,54.26,35837.0,42.3619,42.3697,42.2917,42.2917,35837.0
2015-10-22 14:05:00,54.26,54.27,54.2,54.2,17234.0,42.2917,42.2995,42.245,42.245,17234.0
2015-10-22 14:10:00,54.21,54.21,54.06,54.09,73505.0,42.2528,42.2528,42.1358,42.1592,73505.0
2015-10-22 14:15:00,54.09,54.12,54.04,54.05,26937.0,42.1592,42.1826,42.1203,42.1281,26937.0
2015-10-22 14:20:00,54.05,54.24,54.04,54.19,34289.0,42.1281,42.2761,42.1203,42.2372,34289.0
2015-10-22 14:25:00,54.2,54.28,54.2,54.23,33033.0,42.245,42.3073,42.245,42.2684,33033.0
2015-10-22 14:30:00,54.23,54.25,54.19,54.22,33729.0,42.2684,42.2839,42.2372,42.2606,33729.0
2015-10-22 14:35:00,54.23,54.28,54.22,54.28,44015.0,42.2684,42.3073,42.2606,42.3073,44015.0
2015-10-22 14:40:00,54.27,54.3,54.22,54.27,60667.0,42.2995,42.3229,42.2606,42.2995,60667.0
2015-10-22 14:45:00,54.27,54.28,54.22,54.28,33685.0,42.2995,42.3073,42.2606,42.3073,33685.0
2015-10-22 14:50:00,54.28,54.39,54.27,54.28,58598.0,42.3073,42.3931,42.2995,42.3073,58598.0
2015-10-22 14:55:00,54.29,54.31,54.23,54.31,29936.0,42.3151,42.3307,42.2684,42.3307,29936.0
2015-10-22 15:00:00,54.31,54.31,54.19,54.28,41668.0,42.3307,42.3307,42.2372,42.3073,41668.0
2015-10-22 15:05:00,54.29,54.29,54.14,54.17,50344.0,42.3151,42.3151,42.1982,42.2216,50344.0
2015-10-22 15:10:00,54.17,54.25,54.16,54.25,60428.0,42.2216,42.2839,42.2138,42.2839,60428.0
2015-10-22 15:15:00,54.24,54.32,54.17,54.18,56293.0,42.2761,42.3385,42.2216,42.2294,56293.0
2015-10-22 15:20:00,54.18,54.23,54.14,54.21,45512.0,42.2294,42.2684,42.1982,42.2528,45512.0
2015-10-22 15:25:00,54.21,54.34,54.21,54.34,52289.0,42.2528,42.3541,42.2528,42.3541,52289.0
2015-10-22 15:30:00,54.34,54.35,54.24,54.24,53185.0,42.3541,42.3619,42.2761,42.2761,53185.0
2015-10-22 15:35:00,54.25,54.26,54.21,54.25,56064.0,42.2839,42.2917,42.2528,42.2839,56064.0
2015-10-22 15:40:00,54.25,54.29,54.22,54.28,59080.0,42.2839,42.3151,42.2606,42.3073,59080.0
2015-10-22 15:45:00,54.27,54.28,54.22,54.23,83471.0,42.2995,42.3073,42.2606,42.2684,83471.0
2015-10-22 15:50:00,54.23,54.33,54.22,54.31,175190.0,42.2684,42.3463,42.2606,42.3307,175190.0
2015-10-22 15:55:00,54.3,54.38,54.3,54.35,132394.0,42.3229,42.3853,42.3229,42.3619,132394.0
2015-10-23 09:30:00,54.64,55.34,54.56,54.68,72983.0,42.5879,43.1335,42.5256,42.6191,72983.0
2015-10-23 09:35:00,54.69,54.73,54.52,54.62,25232.0,42.6269,42.6581,42.4944,42.5723,25232.0
2015-10-23 09:40:00,54.67,54.67,54.42,54.6,24787.0,42.6113,42.6113,42.4164,42.5567,24787.0
2015-10-23 09:45:00,54.63,54.9,54.58,54.89,41769.0,42.5801,42.7906,42.5411,42.7828,41769.0
2015-10-23 09:50:00,54.88,54.9,54.74,54.77,30043.0,42.775,42.7906,42.6659,42.6892,30043.0
2015-10-23 09:55:00,54.76,54.91,54.75,54.8,43410.0,42.6814,42.7984,42.6737,42.7126,43410.0
2015-10-23 10:00:00,54.8,54.92,54.59,54.6,55208.0,42.7126,42.8062,42.5489,42.5567,55208.0
2015-10-23 10:05:00,54.6,54.67,54.54,54.63,35598.0,42.5567,42.6113,42.51,42.5801,35598.0
2015-10-23 10:10:00,54.63,54.75,54.61,54.75,71304.0,42.5801,42.6737,42.5645,42.6737,71304.0
2015-10-23 10:15:00,54.75,54.77,54.66,54.7,34762.0,42.6737,42.6892,42.6035,42.6347,34762.0
2015-10-23 10:20:00,54.7,54.8,54.66,54.8,43970.0,42.6347,42.7126,42.6035,42.7126,43970.0
2015-10-23 10:25:00,54.8,54.84,54.67,54.68,29886.0,42.7126,42.7438,42.6113,42.6191,29886.0
2015-10-23 10:30:00,54.66,54.84,54.66,54.84,32589.0,42.6035,42.7438,42.6035,42.7438,32589.0
2015-10-23 10:35:00,54.84,54.84,54.71,54.83,15514.0,42.7438,42.7438,42.6425,42.736,15514.0
2015-10-23 10:40:00,54.84,54.9,54.78,54.81,39691.0,42.7438,42.7906,42.697,42.7204,39691.0
2015-10-23 10:45:00,54.79,54.81,54.75,54.77,28372.0,42.7048,42.7204,42.6737,42.6892,28372.0
2015-10-23 10:50:00,54.77,54.77,54.61,54.63,16663.0,42.6892,42.6892,42.5645,42.5801,16663.0
2015-10-23 10:55:00,54.63,54.67,54.56,54.67,28186.0,42.5801,42.6113,42.5256,42.6113,28186.0
2015-10-23 11:00:00,54.66,54.79,54.65,54.67,30516.0,42.6035,42.7048,42.5957,42.6113,30516.0
2015-10-23 11:05:00,54.68,54.82,54.67,54.79,37175.0,42.6191,42.7282,42.6113,42.7048,37175.0
2015-10-23 11:10:00,54.79,54.79,54.67,54.67,20064.0,42.7048,42.7048,42.6113,42.6113,20064.0
2015-10-23 11:15:00,54.66,54.67,54.57,54.6,33162.0,42.6035,42.6113,42.5334,42.5567,33162.0
2015-10-23 11:20:00,54.59,54.67,54.51,54.63,36362.0,42.5489,42.6113,42.4866,42.5801,36362.0
2015-10-23 11:25:00,54.61,54.64,54.54,54.6,22580.0,42.5645,42.5879,42.51,42.5567,22580.0
2015-10-23 11:30:00,54.6,54.61,54.49,54.53,26645.0,42.5567,42.5645,42.471,42.5022,26645.0
2015-10-23 11:35:00,54.52,54.52,54.36,54.41,35565.0,42.4944,42.4944,42.3697,42.4086,35565.0
2015-10-23 11:40:00,54.41,54.59,54.4,54.58,25954.0,42.4086,42.5489,42.4009,42.5411,25954.0
2015-10-23 11:45:00,54.57,54.62,54.52,54.61,27880.0,42.5334,42.5723,42.4944,42.5645,27880.0
2015-10-23 11:50:00,54.61,54.65,54.53,54.55,36920.0,42.5645,42.5957,42.5022,42.5178,36920.0
2015-10-23 11:55:00,54.56,54.63,54.54,54.55,16497.0,42.5256,42.5801,42.51,42.5178,16497.0
2015-10-23 12:00:00,54.55,54.57,54.46,54.52,24350.0,42.5178,42.5334,42.4476,42.4944,24350.0
2015-10-23 12:05:00,54.52,54.53,54.38,54.4,24450.0,42.4944,42.5022,42.3853,42.4009,24450.0
2015-10-23 12:10:00,54.41,54.41,54.29,54.32,16405.0,42.4086,42.4086,42.3151,42.3385,16405.0
2015-10-23 12:15:00,54.31,54.4,54.27,54.4,14267.0,42.3307,42.4009,42.2995,42.4009,14267.0
2015-10-23 12:20:00,54.39,54.44,54.37,54.41,10787.0,42.3931,42.432,42.3775,42.4086,10787.0
2015-10-23 12:25:00,54.41,54.48,54.41,54.47,11869.0,42.4086,42.4632,42.4086,42.4554,11869.0
2015-10-23 12:30:00,54.49,54.49,54.41,54.41,16938.0,42.471,42.471,42.4086,42.4086,16938.0
2015-10-23 12:35:00,54.4,54.42,54.35,54.4,20264.0,42.4009,42.4164,42.3619,42.4009,20264.0
2015-10-23 12:40:00,54.4,54.44,54.39,54.43,15841.0,42.4009,42.432,42.3931,42.4242,15841.0
2015-10-23 12:45:00,54.43,54.44,54.39,54.43,45039.0,42.4242,42.432,42.3931,42.4242,45039.0
2015-10-23 12:50:00,54.44,54.46,54.42,54.43,44805.0,42.432,42.4476,42.4164,42.4242,44805.0
2015-10-23 12:55:00,54.43,54.48,54.4,54.44,46571.0,42.4242,42.4632,42.4009,42.432,46571.0
2015-10-23 13:00:00,54.43,54.43,54.31,54.32,17615.0,42.4242,42.4242,42.3307,42.3385,17615.0
2015-10-23 13:05:00,54.31,54.35,54.25,54.35,30076.0,42.3307,42.3619,42.2839,42.3619,30076.0
2015-10-23 13:10:00,54.34,54.34,54.27,54.29,26326.0,42.3541,42.3541,42.2995,42.3151,26326.0
2015-10-23 13:15:00,54.29,54.31,54.25,54.27,29445.0,42.3151,42.3307,42.2839,42.2995,29445.0
2015-10-23 13:20:00,54.27,54.3,54.21,54.26,34708.0,42.2995,42.3229,42.2528,42.2917,34708.0
2015-10-23 13:25:00,54.26,54.34,54.25,54.28,38684.0,42.2917,42.3541,42.2839,42.3073,38684.0
2015-10-23 13:30:00,54.27,54.31,54.24,54.26,31235.0,42.2995,42.3307,42.2761,42.2917,31235.0
2015-10-23 13:35:00,54.26,54.32,54.25,54.26,28895.0,42.2917,42.3385,42.2839,42.2917,28895.0
2015-10-23 13:40:00,54.25,54.26,54.21,54.22,21938.0,42.2839,42.2917,42.2528,42.2606,21938.0
2015-10-23 13:45:00,54.21,54.27,54.21,54.24,18733.0,42.2528,42.2995,42.2528,42.2761,18733.0
2015-10-23 13:50:00,54.24,54.24,54.16,54.2,25579.0,42.2761,42.2761,42.2138,42.245,25579.0
2015-10-23 13:55:00,54.19,54.2,54.07,54.11,25618.0,42.2372,42.245,42.1436,42.1748,25618.0
2015-10-23 14:00:00,54.12,54.18,54.09,54.17,20289.0,42.1826,42.2294,42.1592,42.2216,20289.0
2015-10-23 14:05:00,54.17,54.22,54.15,54.22,25011.0,42.2216,42.2606,42.206,42.2606,25011.0
2015-10-23 14:10:00,54.22,54.24,54.07,54.07,40434.0,42.2606,42.2761,42.1436,42.1436,40434.0
2015-10-23 14:15:00,54.08,54.11,54.0,54.09,60434.0,42.1514,42.1748,42.0891,42.1592,60434.0
2015-10-23 14:20:00,54.09,54.23,54.09,54.22,35449.0,42.1592,42.2684,42.1592,42.2606,35449.0
2015-10-23 14:25:00,54.22,54.23,54.16,54.2,21057.0,42.2606,42.2684,42.2138,42.245,21057.0
2015-10-23 14:30:00,54.19,54.26,54.18,54.2,36327.0,42.2372,42.2917,42.2294,42.245,36327.0
2015-10-23 14:35:00,54.21,54.29,54.19,54.27,26796.0,42.2528,42.3151,42.2372,42.2995,26796.0
2015-10-23 14:40:00,54.27,54.34,54.26,54.3,24438.0,42.2995,42.3541,42.2917,42.3229,24438.0
2015-10-23 14:45:00,54.3,54.32,54.25,54.27,39526.0,42.3229,42.3385,42.2839,42.2995,39526.0
2015-10-23 14:50:00,54.27,54.28,54.17,54.18,54879.0,42.2995,42.3073,42.2216,42.2294,54879.0
2015-10-23 14:55:00,54.18,54.25,54.16,54.21,45694.0,42.2294,42.2839,42.2138,42.2528,45694.0
2015-10-23 15:00:00,54.2,54.26,54.2,54.22,26145.0,42.245,42.2917,42.245,42.2606,26145.0
2015-10-23 15:05:00,54.23,54.23,54.16,54.19,33437.0,42.2684,42.2684,42.2138,42.2372,33437.0
2015-10-23 15:10:00,54.19,54.26,54.18,54.21,45128.0,42.2372,42.2917,42.2294,42.2528,45128.0
2015-10-23 15:15:00,54.22,54.29,54.22,54.24,45068.0,42.2606,42.3151,42.2606,42.2761,45068.0
2015-10-23 15:20:00,54.25,54.28,54.18,54.18,72249.0,42.2839,42.3073,42.2294,42.2294,72249.0
2015-10-23 15:25:00,54.18,54.24,54.18,54.19,36422.0,42.2294,42.2761,42.2294,42.2372,36422.0
2015-10-23 15:30:00,54.2,54.29,54.2,54.27,34236.0,42.245,42.3151,42.245,42.2995,34236.0
2015-10-23 15:35:00,54.26,54.33,54.26,54.31,59395.0,42.2917,42.3463,42.2917,42.3307,59395.0
2015-10-23 15:40:00,54.31,54.4,54.3,54.37,67070.0,42.3307,42.4009,42.3229,42.3775,67070.0
2015-10-23 15:45:00,54.36,54.39,54.3,54.3,51655.0,42.3697,42.3931,42.3229,42.3229,51655.0
2015-10-23 15:50:00,54.3,54.32,54.28,54.29,63587.0,42.3229,42.3385,42.3073,42.3151,63587.0
2015-10-23 15:55:00,54.29,54.32,54.27,54.31,112868.0,42.3151,42.3385,42.2995,42.3307,112868.0
2015-10-26 09:30:00,54.49,54.59,54.36,54.56,71191.0,42.471,42.5489,42.3697,42.5256,71191.0
2015-10-26 09:35:00,54.58,54.68,54.38,54.41,32326.0,42.5411,42.6191,42.3853,42.4086,32326.0
2015-10-26 09:40:00,54.4,54.43,54.32,54.34,31737.0,42.4009,42.4242,42.3385,42.3541,31737.0
2015-10-26 09:45:00,54.35,54.35,54.21,54.21,19327.0,42.3619,42.3619,42.2528,42.2528,19327.0
2015-10-26 09:50:00,54.22,54.22,54.07,54.07,15536.0,42.2606,42.2606,42.1436,42.1436,15536.0
2015-10-26 09:55:00,54.07,54.09,54.02,54.07,25349.0,42.1436,42.1592,42.1047,42.1436,25349.0
2015-10-26 10:00:00,54.07,54.08,53.93,54.02,32109.0,42.1436,42.1514,42.0345,42.1047,32109.0
2015-10-26 10:05:00,54.04,54.18,54.04,54.16,13447.0,42.1203,42.2294,42.1203,42.2138,13447.0
2015-10-26 10:10:00,54.16,54.17,54.03,54.06,14043.0,42.2138,42.2216,42.1125,42.1358,14043.0
2015-10-26 10:15:00,54.06,54.11,54.03,54.07,24514.0,42.1358,42.1748,42.1125,42.1436,24514.0
2015-10-26 10:20:00,54.07,54.11,54.05,54.08,18203.0,42.1436,42.1748,42.1281,42.1514,18203.0
2015-10-26 10:25:00,54.08,54.09,54.02,54.05,24365.0,42.1514,42.1592,42.1047,42.1281,24365.0
2015-10-26 10:30:00,54.05,54.11,54.04,54.07,24510.0,42.1281,42.1748,42.1203,42.1436,24510.0
2015-10-26 10:35:00,54.08,54.13,54.04,54.06,22077.0,42.1514,42.1904,42.1203,42.1358,22077.0
2015-10-26 10:40:00,54.06,54.08,53.93,53.95,26560.0,42.1358,42.1514,42.0345,42.0501,26560.0
2015-10-26 10:45:00,53.95,54.01,53.94,53.98,21017.0,42.0501,42.0969,42.0423,42.0735,21017.0
2015-10-26 10:50:00,53.98,54.08,53.97,54.02,20292.0,42.0735,42.1514,42.0657,42.1047,20292.0
2015-10-26 10:55:00,54.02,54.07,54.02,54.03,12146.0,42.1047,42.1436,42.1047,42.1125,12146.0
2015-10-26 11:00:00,54.04,54.04,53.98,54.02,147723.0,42.1203,42.1203,42.0735,42.1047,147723.0
2015-10-26 11:05:00,54.03,54.07,53.97,53.98,25806.0,42.1125,42.1436,42.0657,42.0735,25806.0
2015-10-26 11:10:00,53.99,54.0,53.92,53.93,20536.0,42.0813,42.0891,42.0267,42.0345,20536.0
2015-10-26 11:15:00,53.93,53.97,53.89,53.9,11596.0,42.0345,42.0657,42.0033,42.0111,11596.0
2015-10-26 11:20:00,53.9,53.93,53.87,53.92,22466.0,42.0111,42.0345,41.9878,42.0267,22466.0
2015-10-26 11:25:00,53.91,53.96,53.9,53.91,20479.0,42.0189,42.0579,42.0111,42.0189,20479.0
2015-10-26 11:30:00,53.9,53.97,53.89,53.93,11025.0,42.0111,42.0657,42.0033,42.0345,11025.0
2015-10-26 11:35:00,53.93,53.99,53.92,53.94,9836.0,42.0345,42.0813,42.0267,42.0423,9836.0
2015-10-26 11:40:00,53.95,53.95,53.9,53.93,17919.0,42.0501,42.0501,42.0111,42.0345,17919.0
2015-10-26 11:45:00,53.93,53.93,53.89,53.9,14366.0,42.0345,42.0345,42.0033,42.0111,14366.0
2015-10-26 11:50:00,53.89,53.93,53.88,53.88,21054.0,42.0033,42.0345,41.9956,41.9956,21054.0
2015-10-26 11:55:00,53.88,53.91,53.83,53.88,10250.0,41.9956,42.0189,41.9566,41.9956,10250.0
2015-10-26 12:00:00,53.89,53.92,53.83,53.83,11936.0,42.0033,42.0267,41.9566,41.9566,11936.0
2015-10-26 12:05:00,53.84,53.88,53.84,53.85,17395.0,41.9644,41.9956,41.9644,41.9722,17395.0
2015-10-26 12:10:00,53.85,53.85,53.79,53.8,13945.0,41.9722,41.9722,41.9254,41.9332,13945.0
2015-10-26 12:15:00,53.79,53.8,53.74,53.78,12394.0,41.9254,41.9332,41.8864,41.9176,12394.0
2015-10-26 12:20:00,53.78,53.82,53.77,53.81,15484.0,41.9176,41.9488,41.9098,41.941,15484.0
2015-10-26 12:25:00,53.82,53.85,53.79,53.84,17972.0,41.9488,41.9722,41.9254,41.9644,17972.0
2015-10-26 12:30:00,53.84,53.85,53.78,53.8,32361.0,41.9644,41.9722,41.9176,41.9332,32361.0
2015-10-26 12:35:00,53.8,53.85,53.79,53.81,36928.0,41.9332,41.9722,41.9254,41.941,36928.0
2015-10-26 12:40:00,53.81,53.91,53.8,53.85,46470.0,41.941,42.0189,41.9332,41.9722,46470.0
2015-10-26 12:45:00,53.86,53.95,53.82,53.9,65619.0,41.98,42.0501,41.9488,42.0111,65619.0
2015-10-26 12:50:00,53.9,53.98,53.89,53.98,15452.0,42.0111,42.0735,42.0033,42.0735,15452.0
2015-10-26 12:55:00,53.98,54.0,53.94,53.97,55366.0,42.0735,42.0891,42.0423,42.0657,55366.0
2015-10-26 13:00:00,53.97,53.97,53.9,53.9,28610.0,42.0657,42.0657,42.0111,42.0111,28610.0
2015-10-26 13:05:00,53.89,53.92,53.86,53.88,40435.0,42.0033,42.0267,41.98,41.9956,40435.0
2015-10-26 13:10:00,53.89,53.89,53.81,53.85,36724.0,42.0033,42.0033,41.941,41.9722,36724.0
2015-10-26 13:15:00,53.87,53.87,53.84,53.85,28762.0,41.9878,41.9878,41.9644,41.9722,28762.0
2015-10-26 13:20:00,53.85,53.85,53.81,53.83,32857.0,41.9722,41.9722,41.941,41.9566,32857.0
2015-10-26 13:25:00,53.84,53.87,53.81,53.83,27399.0,41.9644,41.9878,41.941,41.9566,27399.0
2015-10-26 13:30:00,53.83,53.87,53.82,53.86,21420.0,41.9566,41.9878,41.9488,41.98,21420.0
2015-10-26 13:35:00,53.85,53.86,53.77,53.78,18813.0,41.9722,41.98,41.9098,41.9176,18813.0
2015-10-26 13:40:00,53.77,53.81,53.75,53.8,32568.0,41.9098,41.941,41.8942,41.9332,32568.0
2015-10-26 13:45:00,53.8,53.83,53.76,53.78,15269.0,41.9332,41.9566,41.902,41.9176,15269.0
2015-10-26 13:50:00,53.77,53.79,53.72,53.76,10853.0,41.9098,41.9254,41.8708,41.902,10853.0
2015-10-26 13:55:00,53.76,53.81,53.76,53.77,27922.0,41.902,41.941,41.902,41.9098,27922.0
2015-10-26 14:00:00,53.78,53.86,53.76,53.86,11965.0,41.9176,41.98,41.902,41.98,11965.0
2015-10-26 14:05:00,53.85,53.91,53.83,53.9,19446.0,41.9722,42.0189,41.9566,42.0111,19446.0
2015-10-26 14:10:00,53.9,53.9,53.79,53.79,21506.0,42.0111,42.0111,41.9254,41.9254,21506.0
2015-10-26 14:15:00,53.79,53.79,53.74,53.75,27069.0,41.9254,41.9254,41.8864,41.8942,27069.0
2015-10-26 14:20:00,53.74,53.81,53.73,53.78,20363.0,41.8864,41.941,41.8786,41.9176,20363.0
2015-10-26 14:25:00,53.79,53.79,53.73,53.74,17963.0,41.9254,41.9254,41.8786,41.8864,17963.0
2015-10-26 14:30:00,53.73,53.76,53.71,53.74,19244.0,41.8786,41.902,41.863,41.8864,19244.0
2015-10-26 14:35:00,53.73,53.74,53.7,53.71,18447.0,41.8786,41.8864,41.8553,41.863,18447.0
2015-10-26 14:40:00,53.72,53.76,53.71,53.75,12639.0,41.8708,41.902,41.863,41.8942,12639.0
2015-10-26 14:45:00,53.76,53.81,53.75,53.76,19603.0,41.902,41.941,41.8942,41.902,19603.0
2015-10-26 14:50:00,53.76,53.82,53.76,53.77,14870.0,41.902,41.9488,41.902,41.9098,14870.0
2015-10-26 14:55:00,53.78,53.88,53.77,53.88,43652.0,41.9176,41.9956,41.9098,41.9956,43652.0
2015-10-26 15:00:00,53.89,53.89,53.83,53.85,31170.0,42.0033,42.0033,41.9566,41.9722,31170.0
2015-10-26 15:05:00,53.85,53.92,53.85,53.92,18552.0,41.9722,42.0267,41.9722,42.0267,18552.0
2015-10-26 15:10:00,53.91,53.91,53.88,53.89,14408.0,42.0189,42.0189,41.9956,42.0033,14408.0
2015-10-26 15:15:00,53.88,53.9,53.83,53.87,30237.0,41.9956,42.0111,41.9566,41.9878,30237.0
2015-10-26 15:20:00,53.87,53.91,53.86,53.86,20580.0,41.9878,42.0189,41.98,41.98,20580.0
2015-10-26 15:25:00,53.87,53.9,53.85,53.89,22895.0,41.9878,42.0111,41.9722,42.0033,22895.0
2015-10-26 15:30:00,53.88,53.91,53.81,53.82,73724.0,41.9956,42.0189,41.941,41.9488,73724.0
2015-10-26 15:35:00,53.81,53.86,53.8,53.83,40189.0,41.941,41.98,41.9332,41.9566,40189.0
2015-10-26 15:40:00,53.83,53.83,53.74,53.75,69896.0,41.9566,41.9566,41.8864,41.8942,69896.0
2015-10-26 15:45:00,53.76,53.76,53.69,53.72,107202.0,41.902,41.902,41.8475,41.8708,107202.0
2015-10-26 15:50:00,53.73,53.73,53.7,53.72,104332.0,41.8786,41.8786,41.8553,41.8708,104332.0
2015-10-26 15:55:00,53.72,53.79,53.69,53.77,151024.0,41.8708,41.9254,41.8475,41.9098,151024.0
2015-10-27 09:30:00,53.31,53.31,52.68,52.68,99277.0,41.5513,41.5513,41.0602,41.0602,99277.0
2015-10-27 09:35:00,52.69,52.69,52.2,52.38,83838.0,41.068,41.068,40.6861,40.8264,83838.0
2015-10-27 09:40:00,52.37,52.37,51.89,52.07,105687.0,40.8186,40.8186,40.4445,40.5848,105687.0
2015-10-27 09:45:00,52.1,52.35,52.07,52.09,68006.0,40.6082,40.803,40.5848,40.6004,68006.0
2015-10-27 09:50:00,52.09,52.34,52.09,52.33,63045.0,40.6004,40.7952,40.6004,40.7874,63045.0
2015-10-27 09:55:00,52.34,52.69,52.33,52.58,68806.0,40.7952,41.068,40.7874,40.9823,68806.0
2015-10-27 10:00:00,52.58,52.75,52.58,52.73,32506.0,40.9823,41.1148,40.9823,41.0992,32506.0
2015-10-27 10:05:00,52.75,52.8,52.64,52.78,41399.0,41.1148,41.1538,41.0291,41.1382,41399.0
2015-10-27 10:10:00,52.8,52.8,52.61,52.62,71179.0,41.1538,41.1538,41.0057,41.0135,71179.0
2015-10-27 10:15:00,52.62,52.68,52.55,52.58,53778.0,41.0135,41.0602,40.9589,40.9823,53778.0
2015-10-27 10:20:00,52.58,52.59,52.42,52.48,36012.0,40.9823,40.9901,40.8576,40.9044,36012.0
2015-10-27 10:25:00,52.47,52.52,52.42,52.47,56054.0,40.8966,40.9355,40.8576,40.8966,56054.0
2015-10-27 10:30:00,52.48,52.57,52.46,52.57,31364.0,40.9044,40.9745,40.8888,40.9745,31364.0
2015-10-27 10:35:00,52.57,52.6,52.51,52.52,19689.0,40.9745,40.9979,40.9277,40.9355,19689.0
2015-10-27 10:40:00,52.52,52.55,52.49,52.52,45337.0,40.9355,40.9589,40.9121,40.9355,45337.0
2015-10-27 10:45:00,52.53,52.65,52.53,52.61,42901.0,40.9433,41.0369,40.9433,41.0057,42901.0
2015-10-27 10:50:00,52.62,52.73,52.62,52.65,13081.0,41.0135,41.0992,41.0135,41.0369,13081.0
2015-10-27 10:55:00,52.66,52.78,52.65,52.7,13929.0,41.0446,41.1382,41.0369,41.0758,13929.0
2015-10-27 11:00:00,52.72,52.79,52.63,52.79,28749.0,41.0914,41.146,41.0213,41.146,28749.0
2015-10-27 11:05:00,52.79,52.79,52.69,52.71,10909.0,41.146,41.146,41.068,41.0836,10909.0
2015-10-27 11:10:00,52.71,52.78,52.7,52.71,12532.0,41.0836,41.1382,41.0758,41.0836,12532.0
2015-10-27 11:15:00,52.71,52.76,52.67,52.75,13519.0,41.0836,41.1226,41.0524,41.1148,13519.0
2015-10-27 11:20:00,52.76,52.93,52.75,52.93,46971.0,41.1226,41.2551,41.1148,41.2551,46971.0
2015-10-27 11:25:00,52.91,52.93,52.78,52.88,65534.0,41.2395,41.2551,41.1382,41.2161,65534.0
2015-10-27 11:30:00,52.88,52.9,52.73,52.73,59360.0,41.2161,41.2317,41.0992,41.0992,59360.0
2015-10-27 11:35:00,52.72,52.76,52.71,52.71,11806.0,41.0914,41.1226,41.0836,41.0836,11806.0
2015-10-27 11:40:00,52.71,52.88,52.7,52.86,19845.0,41.0836,41.2161,41.0758,41.2005,19845.0
2015-10-27 11:45:00,52.87,52.88,52.84,52.84,5082.0,41.2083,41.2161,41.1849,41.1849,5082.0
2015-10-27 11:50:00,52.84,52.87,52.68,52.68,24850.0,41.1849,41.2083,41.0602,41.0602,24850.0
2015-10-27 11:55:00,52.66,52.78,52.66,52.75,17375.0,41.0446,41.1382,41.0446,41.1148,17375.0
2015-10-27 12:00:00,52.76,52.79,52.68,52.74,18309.0,41.1226,41.146,41.0602,41.107,18309.0
2015-10-27 12:05:00,52.75,52.79,52.72,52.74,16899.0,41.1148,41.146,41.0914,41.107,16899.0
2015-10-27 12:10:00,52.74,52.81,52.72,52.81,15849.0,41.107,41.1616,41.0914,41.1616,15849.0
2015-10-27 12:15:00,52.81,52.81,52.74,52.78,15892.0,41.1616,41.1616,41.107,41.1382,15892.0
2015-10-27 12:20:00,52.79,52.83,52.76,52.81,12403.0,41.146,41.1772,41.1226,41.1616,12403.0
2015-10-27 12:25:00,52.82,52.83,52.8,52.8,6901.0,41.1694,41.1772,41.1538,41.1538,6901.0
2015-10-27 12:30:00,52.81,52.84,52.77,52.78,18121.0,41.1616,41.1849,41.1304,41.1382,18121.0
2015-10-27 12:35:00,52.78,52.84,52.76,52.84,15922.0,41.1382,41.1849,41.1226,41.1849,15922.0
2015-10-27 12:40:00,52.83,52.86,52.78,52.79,12694.0,41.1772,41.2005,41.1382,41.146,12694.0
2015-10-27 12:45:00,52.78,52.81,52.73,52.73,16272.0,41.1382,41.1616,41.0992,41.0992,16272.0
2015-10-27 12:50:00,52.73,52.74,52.7,52.72,13591.0,41.0992,41.107,41.0758,41.0914,13591.0
2015-10-27 12:55:00,52.71,52.73,52.67,52.67,15793.0,41.0836,41.0992,41.0524,41.0524,15793.0
2015-10-27 13:00:00,52.66,52.66,52.57,52.59,13141.0,41.0446,41.0446,40.9745,40.9901,13141.0
2015-10-27 13:05:00,52.6,52.66,52.56,52.64,14355.0,40.9979,41.0446,40.9667,41.0291,14355.0
2015-10-27 13:10:00,52.65,52.66,52.61,52.63,14203.0,41.0369,41.0446,41.0057,41.0213,14203.0
2015-10-27 13:15:00,52.64,52.66,52.63,52.65,17211.0,41.0291,41.0446,41.0213,41.0369,17211.0
2015-10-27 13:20:00,52.64,52.7,52.64,52.69,10855.0,41.0291,41.0758,41.0291,41.068,10855.0
2015-10-27 13:25:00,52.7,52.7,52.65,52.68,8330.0,41.0758,41.0758,41.0369,41.0602,8330.0
2015-10-27 13:30:00,52.69,52.72,52.68,52.7,16553.0,41.068,41.0914,41.0602,41.0758,16553.0
2015-10-27 13:35:00,52.69,52.71,52.69,52.69,14493.0,41.068,41.0836,41.068,41.068,14493.0
2015-10-27 13:40:00,52.7,52.7,52.65,52.67,18487.0,41.0758,41.0758,41.0369,41.0524,18487.0
2015-10-27 13:45:00,52.68,52.68,52.62,52.65,10231.0,41.0602,41.0602,41.0135,41.0369,10231.0
2015-10-27 13:50:00,52.64,52.64,52.57,52.59,14371.0,41.0291,41.0291,40.9745,40.9901,14371.0
2015-10-27 13:55:00,52.59,52.61,52.58,52.61,29116.0,40.9901,41.0057,40.9823,41.0057,29116.0
2015-10-27 14:00:00,52.6,52.71,52.6,52.67,12720.0,40.9979,41.0836,40.9979,41.0524,12720.0
2015-10-27 14:05:00,52.67,52.73,52.66,52.69,13357.0,41.0524,41.0992,41.0446,41.068,13357.0
2015-10-27 14:10:00,52.69,52.72,52.67,52.71,16126.0,41.068,41.0914,41.0524,41.0836,16126.0
2015-10-27 14:15:00,52.71,52.74,52.63,52.64,13889.0,41.0836,41.107,41.0213,41.0291,13889.0
2015-10-27 14:20:00,52.63,52.66,52.62,52.63,22418.0,41.0213,41.0446,41.0135,41.0213,22418.0
2015-10-27 14:25:00,52.63,52.7,52.62,52.7,36619.0,41.0213,41.0758,41.0135,41.0758,36619.0
2015-10-27 14:30:00,52.71,52.73,52.69,52.73,23901.0,41.0836,41.0992,41.068,41.0992,23901.0
2015-10-27 14:35:00,52.73,52.75,52.72,52.75,15222.0,41.0992,41.1148,41.0914,41.1148,15222.0
2015-10-27 14:40:00,52.75,52.77,52.73,52.74,18515.0,41.1148,41.1304,41.0992,41.107,18515.0
2015-10-27 14:45:00,52.75,52.75,52.68,52.72,18733.0,41.1148,41.1148,41.0602,41.0914,18733.0
2015-10-27 14:50:00,52.72,52.74,52.67,52.73,37097.0,41.0914,41.107,41.0524,41.0992,37097.0
2015-10-27 14:55:00,52.75,52.78,52.73,52.76,24681.0,41.1148,41.1382,41.0992,41.1226,24681.0
2015-10-27 15:00:00,52.76,52.82,52.75,52.8,24587.0,41.1226,41.1694,41.1148,41.1538,24587.0
2015-10-27 15:05:00,52.79,52.84,52.79,52.82,31097.0,41.146,41.1849,41.146,41.1694,31097.0
2015-10-27 15:10:00,52.81,52.87,52.81,52.86,33573.0,41.1616,41.2083,41.1616,41.2005,33573.0
2015-10-27 15:15:00,52.85,52.85,52.79,52.8,31918.0,41.1927,41.1927,41.146,41.1538,31918.0
2015-10-27 15:20:00,52.8,52.88,52.79,52.87,41086.0,41.1538,41.2161,41.146,41.2083,41086.0
2015-10-27 15:25:00,52.86,52.87,52.79,52.81,23612.0,41.2005,41.2083,41.146,41.1616,23612.0
2015-10-27 15:30:00,52.81,52.85,52.71,52.76,74846.0,41.1616,41.1927,41.0836,41.1226,74846.0
2015-10-27 15:35:00,52.75,52.76,52.74,52.75,46582.0,41.1148,41.1226,41.107,41.1148,46582.0
2015-10-27 15:40:00,52.75,52.76,52.68,52.68,98708.0,41.1148,41.1226,41.0602,41.0602,98708.0
2015-10-27 15:45:00,52.68,52.77,52.67,52.77,88000.0,41.0602,41.1304,41.0524,41.1304,88000.0
2015-10-27 15:50:00,52.77,52.77,52.7,52.72,64325.0,41.1304,41.1304,41.0758,41.0914,64325.0
2015-10-27 15:55:00,52.72,52.77,52.7,52.74,191053.0,41.0914,41.1304,41.0758,41.107,191053.0
2015-10-28 09:30:00,52.88,53.05,52.86,53.0,54242.0,41.2161,41.3486,41.2005,41.3097,54242.0
2015-10-28 09:35:00,53.03,53.03,52.87,52.93,19771.0,41.333,41.333,41.2083,41.2551,19771.0
2015-10-28 09:40:00,52.97,53.25,52.97,53.19,28443.0,41.2863,41.5045,41.2863,41.4577,28443.0
2015-10-28 09:45:00,53.22,53.25,53.16,53.2,16542.0,41.4811,41.5045,41.4344,41.4655,16542.0
2015-10-28 09:50:00,53.22,53.31,53.19,53.3,25271.0,41.4811,41.5513,41.4577,41.5435,25271.0
2015-10-28 09:55:00,53.3,53.49,53.3,53.46,41185.0,41.5435,41.6916,41.5435,41.6682,41185.0
2015-10-28 10:00:00,53.46,53.57,53.46,53.55,53087.0,41.6682,41.7539,41.6682,41.7383,53087.0
2015-10-28 10:05:00,53.56,53.68,53.54,53.61,40809.0,41.7461,41.8397,41.7305,41.7851,40809.0
2015-10-28 10:10:00,53.61,53.72,53.6,53.61,19301.0,41.7851,41.8708,41.7773,41.7851,19301.0
2015-10-28 10:15:00,53.62,53.72,53.59,53.6,19974.0,41.7929,41.8708,41.7695,41.7773,19974.0
2015-10-28 10:20:00,53.61,53.68,53.56,53.57,20840.0,41.7851,41.8397,41.7461,41.7539,20840.0
2015-10-28 10:25:00,53.56,53.57,53.38,53.38,21385.0,41.7461,41.7539,41.6058,41.6058,21385.0
2015-10-28 10:30:00,53.37,53.49,53.37,53.4,51223.0,41.598,41.6916,41.598,41.6214,51223.0
2015-10-28 10:35:00,53.39,53.47,53.38,53.42,45165.0,41.6136,41.676,41.6058,41.637,45165.0
2015-10-28 10:40:00,53.43,53.62,53.42,53.54,61190.0,41.6448,41.7929,41.637,41.7305,61190.0
2015-10-28 10:45:00,53.55,53.61,53.51,53.57,31792.0,41.7383,41.7851,41.7072,41.7539,31792.0
2015-10-28 10:50:00,53.59,53.59,53.47,53.49,33841.0,41.7695,41.7695,41.676,41.6916,33841.0
2015-10-28 10:55:00,53.48,53.61,53.48,53.61,36325.0,41.6838,41.7851,41.6838,41.7851,36325.0
2015-10-28 11:00:00,53.6,53.76,53.6,53.62,35359.0,41.7773,41.902,41.7773,41.7929,35359.0
2015-10-28 11:05:00,53.63,53.63,53.54,53.6,22040.0,41.8007,41.8007,41.7305,41.7773,22040.0
2015-10-28 11:10:00,53.6,53.62,53.54,53.6,23764.0,41.7773,41.7929,41.7305,41.7773,23764.0
2015-10-28 11:15:00,53.61,53.69,53.6,53.61,25971.0,41.7851,41.8475,41.7773,41.7851,25971.0
2015-10-28 11:20:00,53.62,53.74,53.59,53.73,34098.0,41.7929,41.8864,41.7695,41.8786,34098.0
2015-10-28 11:25:00,53.73,53.82,53.73,53.81,53925.0,41.8786,41.9488,41.8786,41.941,53925.0
2015-10-28 11:30:00,53.81,53.95,53.81,53.95,111650.0,41.941,42.0501,41.941,42.0501,111650.0
2015-10-28 11:35:00,53.96,53.98,53.95,53.96,49271.0,42.0579,42.0735,42.0501,42.0579,49271.0
2015-10-28 11:40:00,53.95,54.07,53.95,54.07,38285.0,42.0501,42.1436,42.0501,42.1436,38285.0
2015-10-28 11:45:00,54.06,54.08,53.98,54.02,67423.0,42.1358,42.1514,42.0735,42.1047,67423.0
2015-10-28 11:50:00,54.02,54.03,53.96,54.0,32665.0,42.1047,42.1125,42.0579,42.0891,32665.0
2015-10-28 11:55:00,53.99,54.13,53.96,54.11,42109.0,42.0813,42.1904,42.0579,42.1748,42109.0
2015-10-28 12:00:00,54.1,54.12,54.05,54.11,36238.0,42.167,42.1826,42.1281,42.1748,36238.0
2015-10-28 12:05:00,54.1,54.11,54.02,54.06,21804.0,42.167,42.1748,42.1047,42.1358,21804.0
2015-10-28 12:10:00,54.08,54.23,54.06,54.23,34197.0,42.1514,42.2684,42.1358,42.2684,34197.0
2015-10-28 12:15:00,54.23,54.23,54.1,54.11,38112.0,42.2684,42.2684,42.167,42.1748,38112.0
2015-10-28 12:20:00,54.1,54.13,54.06,54.13,30901.0,42.167,42.1904,42.1358,42.1904,30901.0
2015-10-28 12:25:00,54.12,54.12,54.07,54.09,55865.0,42.1826,42.1826,42.1436,42.1592,55865.0
2015-10-28 12:30:00,54.08,54.08,54.0,54.01,21263.0,42.1514,42.1514,42.0891,42.0969,21263.0
2015-10-28 12:35:00,54.01,54.02,53.9,53.9,13069.0,42.0969,42.1047,42.0111,42.0111,13069.0
2015-10-28 12:40:00,53.9,53.91,53.84,53.91,12168.0,42.0111,42.0189,41.9644,42.0189,12168.0
2015-10-28 12:45:00,53.9,53.94,53.86,53.93,8313.0,42.0111,42.0423,41.98,42.0345,8313.0
2015-10-28 12:50:00,53.94,53.98,53.9,53.92,61708.0,42.0423,42.0735,42.0111,42.0267,61708.0
2015-10-28 12:55:00,53.92,53.97,53.87,53.88,9648.0,42.0267,42.0657,41.9878,41.9956,9648.0
2015-10-28 13:00:00,53.86,53.91,53.83,53.89,10151.0,41.98,42.0189,41.9566,42.0033,10151.0
2015-10-28 13:05:00,53.88,53.89,53.8,53.81,10912.0,41.9956,42.0033,41.9332,41.941,10912.0
2015-10-28 13:10:00,53.8,53.85,53.79,53.8,12337.0,41.9332,41.9722,41.9254,41.9332,12337.0
2015-10-28 13:15:00,53.79,53.8,53.73,53.74,20335.0,41.9254,41.9332,41.8786,41.8864,20335.0
2015-10-28 13:20:00,53.75,53.76,53.64,53.69,17785.0,41.8942,41.902,41.8085,41.8475,17785.0
2015-10-28 13:25:00,53.69,53.7,53.61,53.67,44491.0,41.8475,41.8553,41.7851,41.8319,44491.0
2015-10-28 13:30:00,53.66,53.67,53.56,53.56,26034.0,41.8241,41.8319,41.7461,41.7461,26034.0
2015-10-28 13:35:00,53.57,53.59,53.51,53.58,34071.0,41.7539,41.7695,41.7072,41.7617,34071.0
2015-10-28 13:40:00,53.59,53.67,53.59,53.64,17437.0,41.7695,41.8319,41.7695,41.8085,17437.0
2015-10-28 13:45:00,53.63,53.71,53.6,53.68,17599.0,41.8007,41.863,41.7773,41.8397,17599.0
2015-10-28 13:50:00,53.67,53.68,53.61,53.63,19005.0,41.8319,41.8397,41.7851,41.8007,19005.0
2015-10-28 13:55:00,53.62,53.96,53.61,53.96,28459.0,41.7929,42.0579,41.7851,42.0579,28459.0
2015-10-28 14:00:00,53.92,53.92,53.17,53.34,47652.0,42.0267,42.0267,41.4422,41.5747,47652.0
2015-10-28 14:05:00,53.39,53.39,53.22,53.35,32484.0,41.6136,41.6136,41.4811,41.5825,32484.0
2015-10-28 14:10:00,53.38,53.38,52.99,53.08,60308.0,41.6058,41.6058,41.3019,41.372,60308.0
2015-10-28 14:15:00,53.07,53.14,52.96,53.08,45615.0,41.3642,41.4188,41.2785,41.372,45615.0
2015-10-28 14:20:00,53.08,53.22,53.06,53.2,31420.0,41.372,41.4811,41.3564,41.4655,31420.0
2015-10-28 14:25:00,53.2,53.41,53.17,53.3,25186.0,41.4655,41.6292,41.4422,41.5435,25186.0
2015-10-28 14:30:00,53.3,53.31,53.15,53.18,25830.0,41.5435,41.5513,41.4266,41.45,25830.0
2015-10-28 14:35:00,53.18,53.33,53.14,53.33,23842.0,41.45,41.5669,41.4188,41.5669,23842.0
2015-10-28 14:40:00,53.33,53.41,53.27,53.29,22710.0,41.5669,41.6292,41.5201,41.5357,22710.0
2015-10-28 14:45:00,53.28,53.43,53.27,53.32,22818.0,41.5279,41.6448,41.5201,41.5591,22818.0
2015-10-28 14:50:00,53.33,53.6,53.3,53.56,43119.0,41.5669,41.7773,41.5435,41.7461,43119.0
2015-10-28 14:55:00,53.54,53.6,53.44,53.48,18550.0,41.7305,41.7773,41.6526,41.6838,18550.0
2015-10-28 15:00:00,53.48,53.68,53.44,53.62,40588.0,41.6838,41.8397,41.6526,41.7929,40588.0
2015-10-28 15:05:00,53.64,53.78,53.64,53.7,31407.0,41.8085,41.9176,41.8085,41.8553,31407.0
2015-10-28 15:10:00,53.69,53.7,53.61,53.69,25206.0,41.8475,41.8553,41.7851,41.8475,25206.0
2015-10-28 15:15:00,53.69,53.74,53.62,53.62,32516.0,41.8475,41.8864,41.7929,41.7929,32516.0
2015-10-28 15:20:00,53.62,53.63,53.54,53.6,23944.0,41.7929,41.8007,41.7305,41.7773,23944.0
2015-10-28 15:25:00,53.6,53.72,53.6,53.69,32401.0,41.7773,41.8708,41.7773,41.8475,32401.0
2015-10-28 15:30:00,53.7,53.79,53.67,53.67,45215.0,41.8553,41.9254,41.8319,41.8319,45215.0
2015-10-28 15:35:00,53.67,53.87,53.67,53.86,44075.0,41.8319,41.9878,41.8319,41.98,44075.0
2015-10-28 15:40:00,53.85,53.94,53.82,53.87,49813.0,41.9722,42.0423,41.9488,41.9878,49813.0
2015-10-28 15:45:00,53.88,54.0,53.88,53.97,75647.0,41.9956,42.0891,41.9956,42.0657,75647.0
2015-10-28 15:50:00,53.97,54.01,53.91,54.0,141692.0,42.0657,42.0969,42.0189,42.0891,141692.0
2015-10-28 15:55:00,54.01,54.1,53.99,54.08,239011.0,42.0969,42.167,42.0813,42.1514,239011.0
2015-10-29 09:30:00,53.68,53.96,53.68,53.89,42531.0,41.8397,42.0579,41.8397,42.0033,42531.0
2015-10-29 09:35:00,53.89,54.12,53.85,53.89,48690.0,42.0033,42.1826,41.9722,42.0033,48690.0
2015-10-29 09:40:00,53.89,54.02,53.84,53.99,56113.0,42.0033,42.1047,41.9644,42.0813,56113.0
2015-10-29 09:45:00,53.99,54.18,53.97,54.13,26087.0,42.0813,42.2294,42.0657,42.1904,26087.0
2015-10-29 09:50:00,54.13,54.19,54.08,54.11,22359.0,42.1904,42.2372,42.1514,42.1748,22359.0
2015-10-29 09:55:00,54.09,54.1,53.96,53.99,40033.0,42.1592,42.167,42.0579,42.0813,40033.0
2015-10-29 10:00:00,53.99,54.1,53.95,54.08,91152.0,42.0813,42.167,42.0501,42.1514,91152.0
2015-10-29 10:05:00,54.08,54.25,54.06,54.11,34479.0,42.1514,42.2839,42.1358,42.1748,34479.0
2015-10-29 10:10:00,54.11,54.22,54.11,54.2,30501.0,42.1748,42.2606,42.1748,42.245,30501.0
2015-10-29 10:15:00,54.19,54.19,54.01,54.07,51591.0,42.2372,42.2372,42.0969,42.1436,51591.0
2015-10-29 10:20:00,54.05,54.15,54.04,54.1,36194.0,42.1281,42.206,42.1203,42.167,36194.0
2015-10-29 10:25:00,54.1,54.2,54.08,54.11,33318.0,42.167,42.245,42.1514,42.1748,33318.0
2015-10-29 10:30:00,54.1,54.21,54.09,54.18,50424.0,42.167,42.2528,42.1592,42.2294,50424.0
2015-10-29 10:35:00,54.18,54.26,54.08,54.1,43316.0,42.2294,42.2917,42.1514,42.167,43316.0
2015-10-29 10:40:00,54.11,54.23,54.09,54.2,25406.0,42.1748,42.2684,42.1592,42.245,25406.0
2015-10-29 10:45:00,54.2,54.21,53.97,53.98,28906.0,42.245,42.2528,42.0657,42.0735,28906.0
2015-10-29 10:50:00,53.97,53.98,53.89,53.93,26780.0,42.0657,42.0735,42.0033,42.0345,26780.0
2015-10-29 10:55:00,53.93,54.03,53.89,53.99,43934.0,42.0345,42.1125,42.0033,42.0813,43934.0
2015-10-29 11:00:00,53.98,54.02,53.93,53.97,38002.0,42.0735,42.1047,42.0345,42.0657,38002.0
2015-10-29 11:05:00,53.97,54.04,53.95,54.04,28436.0,42.0657,42.1203,42.0501,42.1203,28436.0
2015-10-29 11:10:00,54.04,54.08,54.0,54.05,39897.0,42.1203,42.1514,42.0891,42.1281,39897.0
2015-10-29 11:15:00,54.05,54.13,53.99,54.1,34939.0,42.1281,42.1904,42.0813,42.167,34939.0
2015-10-29 11:20:00,54.1,54.14,54.07,54.12,13371.0,42.167,42.1982,42.1436,42.1826,13371.0
2015-10-29 11:25:00,54.11,54.22,54.05,54.19,22692.0,42.1748,42.2606,42.1281,42.2372,22692.0
2015-10-29 11:30:00,54.18,54.25,54.13,54.16,25128.0,42.2294,42.2839,42.1904,42.2138,25128.0
2015-10-29 11:35:00,54.16,54.22,54.16,54.22,24038.0,42.2138,42.2606,42.2138,42.2606,24038.0
2015-10-29 11:40:00,54.22,54.23,54.18,54.19,18828.0,42.2606,42.2684,42.2294,42.2372,18828.0
2015-10-29 11:45:00,54.2,54.22,54.13,54.13,28920.0,42.245,42.2606,42.1904,42.1904,28920.0
2015-10-29 11:50:00,54.13,54.18,54.11,54.13,16443.0,42.1904,42.2294,42.1748,42.1904,16443.0
2015-10-29 11:55:00,54.14,54.19,54.13,54.18,10464.0,42.1982,42.2372,42.1904,42.2294,10464.0
2015-10-29 12:00:00,54.17,54.2,54.13,54.16,15177.0,42.2216,42.245,42.1904,42.2138,15177.0
2015-10-29 12:05:00,54.15,54.18,54.08,54.17,25639.0,42.206,42.2294,42.1514,42.2216,25639.0
2015-10-29 12:10:00,54.18,54.22,54.14,54.2,26577.0,42.2294,42.2606,42.1982,42.245,26577.0
2015-10-29 12:15:00,54.2,54.24,54.18,54.24,62413.0,42.245,42.2761,42.2294,42.2761,62413.0
2015-10-29 12:20:00,54.24,54.34,54.21,54.27,39137.0,42.2761,42.3541,42.2528,42.2995,39137.0
2015-10-29 12:25:00,54.26,54.4,54.25,54.39,21777.0,42.2917,42.4009,42.2839,42.3931,21777.0
2015-10-29 12:30:00,54.39,54.4,54.32,54.36,20479.0,42.3931,42.4009,42.3385,42.3697,20479.0
2015-10-29 12:35:00,54.35,54.38,54.33,54.34,15551.0,42.3619,42.3853,42.3463,42.3541,15551.0
2015-10-29 12:40:00,54.35,54.41,54.33,54.41,31964.0,42.3619,42.4086,42.3463,42.4086,31964.0
2015-10-29 12:45:00,54.41,54.45,54.37,54.38,25397.0,42.4086,42.4398,42.3775,42.3853,25397.0
2015-10-29 12:50:00,54.37,54.38,54.25,54.26,14926.0,42.3775,42.3853,42.2839,42.2917,14926.0
2015-10-29 12:55:00,54.25,54.27,54.21,54.27,11080.0,42.2839,42.2995,42.2528,42.2995,11080.0
2015-10-29 13:00:00,54.26,54.34,54.26,54.31,22492.0,42.2917,42.3541,42.2917,42.3307,22492.0
2015-10-29 13:05:00,54.32,54.33,54.25,54.31,29755.0,42.3385,42.3463,42.2839,42.3307,29755.0
2015-10-29 13:10:00,54.31,54.32,54.26,54.27,23624.0,42.3307,42.3385,42.2917,42.2995,23624.0
2015-10-29 13:15:00,54.28,54.3,54.27,54.29,16112.0,42.3073,42.3229,42.2995,42.3151,16112.0
2015-10-29 13:20:00,54.28,54.3,54.21,54.23,21150.0,42.3073,42.3229,42.2528,42.2684,21150.0
2015-10-29 13:25:00,54.23,54.26,54.18,54.2,18885.0,42.2684,42.2917,42.2294,42.245,18885.0
2015-10-29 13:30:00,54.2,54.27,54.2,54.26,44911.0,42.245,42.2995,42.245,42.2917,44911.0
2015-10-29 13:35:00,54.26,54.3,54.23,54.26,42822.0,42.2917,42.3229,42.2684,42.2917,42822.0
2015-10-29 13:40:00,54.26,54.28,54.23,54.28,24617.0,42.2917,42.3073,42.2684,42.3073,24617.0
2015-10-29 13:45:00,54.28,54.28,54.21,54.24,69431.0,42.3073,42.3073,42.2528,42.2761,69431.0
2015-10-29 13:50:00,54.24,54.26,54.22,54.24,40351.0,42.2761,42.2917,42.2606,42.2761,40351.0
2015-10-29 13:55:00,54.24,54.25,54.21,54.24,24422.0,42.2761,42.2839,42.2528,42.2761,24422.0
2015-10-29 14:00:00,54.24,54.35,54.23,54.35,40074.0,42.2761,42.3619,42.2684,42.3619,40074.0
2015-10-29 14:05:00,54.35,54.38,54.27,54.27,32758.0,42.3619,42.3853,42.2995,42.2995,32758.0
2015-10-29 14:10:00,54.27,54.29,54.25,54.25,25941.0,42.2995,42.3151,42.2839,42.2839,25941.0
2015-10-29 14:15:00,54.25,54.27,54.25,54.26,25807.0,42.2839,42.2995,42.2839,42.2917,25807.0
2015-10-29 14:20:00,54.26,54.28,54.23,54.23,29341.0,42.2917,42.3073,42.2684,42.2684,29341.0
2015-10-29 14:25:00,54.24,54.25,54.13,54.14,33851.0,42.2761,42.2839,42.1904,42.1982,33851.0
2015-10-29 14:30:00,54.13,54.15,54.08,54.1,27338.0,42.1904,42.206,42.1514,42.167,27338.0
2015-10-29 14:35:00,54.11,54.17,54.09,54.17,23336.0,42.1748,42.2216,42.1592,42.2216,23336.0
2015-10-29 14:40:00,54.17,54.23,54.17,54.18,40018.0,42.2216,42.2684,42.2216,42.2294,40018.0
2015-10-29 14:45:00,54.18,54.24,54.14,54.22,42518.0,42.2294,42.2761,42.1982,42.2606,42518.0
2015-10-29 14:50:00,54.22,54.23,54.14,54.15,25272.0,42.2606,42.2684,42.1982,42.206,25272.0
2015-10-29 14:55:00,54.15,54.19,54.14,54.17,34318.0,42.206,42.2372,42.1982,42.2216,34318.0
2015-10-29 15:00:00,54.16,54.18,54.14,54.16,40515.0,42.2138,42.2294,42.1982,42.2138,40515.0
2015-10-29 15:05:00,54.15,54.27,54.15,54.26,63796.0,42.206,42.2995,42.206,42.2917,63796.0
2015-10-29 15:10:00,54.25,54.3,54.25,54.28,45203.0,42.2839,42.3229,42.2839,42.3073,45203.0
2015-10-29 15:15:00,54.28,54.36,54.27,54.35,105448.0,42.3073,42.3697,42.2995,42.3619,105448.0
2015-10-29 15:20:00,54.35,54.36,54.32,54.34,69638.0,42.3619,42.3697,42.3385,42.3541,69638.0
2015-10-29 15:25:00,54.34,54.35,54.28,54.32,75986.0,42.3541,42.3619,42.3073,42.3385,75986.0
2015-10-29 15:30:00,54.32,54.42,54.31,54.41,117158.0,42.3385,42.4164,42.3307,42.4086,117158.0
2015-10-29 15:35:00,54.41,54.42,54.34,54.37,94644.0,42.4086,42.4164,42.3541,42.3775,94644.0
2015-10-29 15:40:00,54.38,54.38,54.3,54.32,92020.0,42.3853,42.3853,42.3229,42.3385,92020.0
2015-10-29 15:45:00,54.32,54.32,54.27,54.29,120445.0,42.3385,42.3385,42.2995,42.3151,120445.0
2015-10-29 15:50:00,54.29,54.29,54.27,54.29,98651.0,42.3151,42.3151,42.2995,42.3151,98651.0
2015-10-29 15:55:00,54.29,54.32,54.22,54.3,167984.0,42.3151,42.3385,42.2606,42.3229,167984.0
2015-10-30 09:30:00,54.31,55.32,54.0,54.78,88418.0,42.3307,43.1179,42.0891,42.697,88418.0
2015-10-30 09:35:00,54.71,55.0,54.71,54.88,105957.0,42.6425,42.8685,42.6425,42.775,105957.0
2015-10-30 09:40:00,54.88,55.02,54.8,54.83,203375.0,42.775,42.8841,42.7126,42.736,203375.0
2015-10-30 09:45:00,54.81,54.94,54.56,54.57,114427.0,42.7204,42.8217,42.5256,42.5334,114427.0
2015-10-30 09:50:00,54.6,54.67,54.35,54.63,48889.0,42.5567,42.6113,42.3619,42.5801,48889.0
2015-10-30 09:55:00,54.65,54.94,54.65,54.9,62888.0,42.5957,42.8217,42.5957,42.7906,62888.0
2015-10-30 10:00:00,54.89,54.98,54.79,54.98,117033.0,42.7828,42.8529,42.7048,42.8529,117033.0
2015-10-30 10:05:00,54.98,54.99,54.67,54.68,93049.0,42.8529,42.8607,42.6113,42.6191,93049.0
2015-10-30 10:10:00,54.68,54.77,54.6,54.74,54273.0,42.6191,42.6892,42.5567,42.6659,54273.0
2015-10-30 10:15:00,54.76,54.9,54.59,54.87,51653.0,42.6814,42.7906,42.5489,42.7672,51653.0
2015-10-30 10:20:00,54.88,55.02,54.86,55.02,72400.0,42.775,42.8841,42.7594,42.8841,72400.0
2015-10-30 10:25:00,54.99,55.11,54.89,55.03,122017.0,42.8607,42.9542,42.7828,42.8919,122017.0
2015-10-30 10:30:00,55.04,55.18,54.97,55.18,111513.0,42.8997,43.0088,42.8451,43.0088,111513.0
2015-10-30 10:35:00,55.21,55.24,55.06,55.1,42647.0,43.0322,43.0556,42.9153,42.9465,42647.0
2015-10-30 10:40:00,55.11,55.11,54.97,54.99,113127.0,42.9542,42.9542,42.8451,42.8607,113127.0
2015-10-30 10:45:00,54.98,55.01,54.92,54.94,33839.0,42.8529,42.8763,42.8062,42.8217,33839.0
2015-10-30 10:50:00,54.94,54.95,54.86,54.86,63570.0,42.8217,42.8295,42.7594,42.7594,63570.0
2015-10-30 10:55:00,54.87,54.87,54.53,54.67,131726.0,42.7672,42.7672,42.5022,42.6113,131726.0
2015-10-30 11:00:00,54.66,54.68,54.52,54.53,86395.0,42.6035,42.6191,42.4944,42.5022,86395.0
2015-10-30 11:05:00,54.52,54.53,54.37,54.47,56930.0,42.4944,42.5022,42.3775,42.4554,56930.0
2015-10-30 11:10:00,54.45,54.47,54.31,54.37,62295.0,42.4398,42.4554,42.3307,42.3775,62295.0
2015-10-30 11:15:00,54.37,54.37,54.21,54.28,60146.0,42.3775,42.3775,42.2528,42.3073,60146.0
2015-10-30 11:20:00,54.28,54.32,54.22,54.32,48525.0,42.3073,42.3385,42.2606,42.3385,48525.0
2015-10-30 11:25:00,54.33,54.59,54.32,54.59,61240.0,42.3463,42.5489,42.3385,42.5489,61240.0
2015-10-30 11:30:00,54.57,54.61,54.49,54.56,95525.0,42.5334,42.5645,42.471,42.5256,95525.0
2015-10-30 11:35:00,54.56,54.64,54.52,54.64,70878.0,42.5256,42.5879,42.4944,42.5879,70878.0
2015-10-30 11:40:00,54.64,54.75,54.62,54.73,76912.0,42.5879,42.6737,42.5723,42.6581,76912.0
2015-10-30 11:45:00,54.72,54.91,54.72,54.91,62249.0,42.6503,42.7984,42.6503,42.7984,62249.0
2015-10-30 11:50:00,54.92,55.0,54.87,55.0,53385.0,42.8062,42.8685,42.7672,42.8685,53385.0
2015-10-30 11:55:00,55.0,55.07,54.94,55.05,91240.0,42.8685,42.9231,42.8217,42.9075,91240.0
2015-10-30 12:00:00,55.05,55.08,54.92,54.92,56142.0,42.9075,42.9309,42.8062,42.8062,56142.0
2015-10-30 12:05:00,54.93,55.0,54.93,55.0,26531.0,42.8139,42.8685,42.8139,42.8685,26531.0
2015-10-30 12:10:00,55.01,55.09,54.85,54.94,88350.0,42.8763,42.9387,42.7516,42.8217,88350.0
2015-10-30 12:15:00,54.94,55.02,54.93,55.02,31480.0,42.8217,42.8841,42.8139,42.8841,31480.0
2015-10-30 12:20:00,55.02,55.13,55.01,55.07,38250.0,42.8841,42.9698,42.8763,42.9231,38250.0
2015-10-30 12:25:00,55.07,55.23,55.07,55.21,45769.0,42.9231,43.0478,42.9231,43.0322,45769.0
2015-10-30 12:30:00,55.2,55.38,55.19,55.36,48769.0,43.0244,43.1647,43.0166,43.1491,48769.0
2015-10-30 12:35:00,55.37,55.41,55.28,55.36,37131.0,43.1569,43.1881,43.0867,43.1491,37131.0
2015-10-30 12:40:00,55.36,55.4,55.3,55.3,23979.0,43.1491,43.1803,43.1023,43.1023,23979.0
2015-10-30 12:45:00,55.31,55.36,55.29,55.34,25370.0,43.1101,43.1491,43.0945,43.1335,25370.0
2015-10-30 12:50:00,55.34,55.52,55.34,55.5,29777.0,43.1335,43.2738,43.1335,43.2582,29777.0
2015-10-30 12:55:00,55.5,55.67,55.5,55.66,54802.0,43.2582,43.3907,43.2582,43.3829,54802.0
2015-10-30 13:00:00,55.67,55.73,55.63,55.73,47429.0,43.3907,43.4375,43.3595,43.4375,47429.0
2015-10-30 13:05:00,55.73,55.76,55.62,55.69,62998.0,43.4375,43.4609,43.3518,43.4063,62998.0
2015-10-30 13:10:00,55.7,55.8,55.68,55.78,54016.0,43.4141,43.4921,43.3985,43.4765,54016.0
2015-10-30 13:15:00,55.78,56.03,55.77,56.02,91259.0,43.4765,43.6713,43.4687,43.6635,91259.0
2015-10-30 13:20:00,56.03,56.11,55.96,56.04,92943.0,43.6713,43.7337,43.6168,43.6791,92943.0
2015-10-30 13:25:00,56.04,56.05,55.89,55.91,51420.0,43.6791,43.6869,43.5622,43.5778,51420.0
2015-10-30 13:30:00,55.93,55.95,55.75,55.92,79069.0,43.5934,43.609,43.4531,43.5856,79069.0
2015-10-30 13:35:00,55.91,56.07,55.88,56.03,73112.0,43.5778,43.7025,43.5544,43.6713,73112.0
2015-10-30 13:40:00,56.03,56.32,56.03,56.23,85832.0,43.6713,43.8974,43.6713,43.8272,85832.0
2015-10-30 13:45:00,56.23,56.28,56.09,56.17,57196.0,43.8272,43.8662,43.7181,43.7804,57196.0
2015-10-30 13:50:00,56.18,56.25,56.07,56.18,72580.0,43.7882,43.8428,43.7025,43.7882,72580.0
2015-10-30 13:55:00,56.19,56.24,56.15,56.16,42463.0,43.796,43.835,43.7649,43.7726,42463.0
2015-10-30 14:00:00,56.16,56.17,55.93,55.93,64890.0,43.7726,43.7804,43.5934,43.5934,64890.0
2015-10-30 14:05:00,55.93,55.94,55.84,55.87,43177.0,43.5934,43.6012,43.5232,43.5466,43177.0
2015-10-30 14:10:00,55.86,56.0,55.86,55.93,28497.0,43.5388,43.6479,43.5388,43.5934,28497.0
2015-10-30 14:15:00,55.94,55.94,55.86,55.89,32345.0,43.6012,43.6012,43.5388,43.5622,32345.0
2015-10-30 14:20:00,55.88,55.88,55.77,55.82,28608.0,43.5544,43.5544,43.4687,43.5076,28608.0
2015-10-30 14:25:00,55.82,55.83,55.73,55.79,29219.0,43.5076,43.5154,43.4375,43.4843,29219.0
2015-10-30 14:30:00,55.79,55.83,55.75,55.76,57934.0,43.4843,43.5154,43.4531,43.4609,57934.0
2015-10-30 14:35:00,55.76,55.83,55.76,55.78,59009.0,43.4609,43.5154,43.4609,43.4765,59009.0
2015-10-30 14:40:00,55.78,55.78,55.71,55.74,58965.0,43.4765,43.4765,43.4219,43.4453,58965.0
2015-10-30 14:45:00,55.73,55.77,55.69,55.76,59600.0,43.4375,43.4687,43.4063,43.4609,59600.0
2015-10-30 14:50:00,55.75,55.93,55.75,55.93,97412.0,43.4531,43.5934,43.4531,43.5934,97412.0
2015-10-30 14:55:00,55.92,56.01,55.92,55.96,82167.0,43.5856,43.6557,43.5856,43.6168,82167.0
2015-10-30 15:00:00,55.95,56.03,55.87,56.02,100071.0,43.609,43.6713,43.5466,43.6635,100071.0
2015-10-30 15:05:00,56.02,56.13,55.98,56.11,101452.0,43.6635,43.7493,43.6323,43.7337,101452.0
2015-10-30 15:10:00,56.11,56.18,56.04,56.14,92434.0,43.7337,43.7882,43.6791,43.7571,92434.0
2015-10-30 15:15:00,56.14,56.28,56.14,56.28,81981.0,43.7571,43.8662,43.7571,43.8662,81981.0
2015-10-30 15:20:00,56.28,56.49,56.27,56.3,121122.0,43.8662,44.0299,43.8584,43.8818,121122.0
2015-10-30 15:25:00,56.29,56.3,56.09,56.1,87314.0,43.874,43.8818,43.7181,43.7259,87314.0
2015-10-30 15:30:00,56.09,56.1,55.99,56.01,95521.0,43.7181,43.7259,43.6401,43.6557,95521.0
2015-10-30 15:35:00,56.02,56.06,55.96,56.04,82149.0,43.6635,43.6947,43.6168,43.6791,82149.0
2015-10-30 15:40:00,56.04,56.13,56.01,56.08,88866.0,43.6791,43.7493,43.6557,43.7103,88866.0
2015-10-30 15:45:00,56.09,56.23,56.06,56.16,138378.0,43.7181,43.8272,43.6947,43.7726,138378.0
2015-10-30 15:50:00,56.16,56.16,55.94,55.96,182814.0,43.7726,43.7726,43.6012,43.6168,182814.0
2015-10-30 15:55:00,55.95,56.06,55.91,55.91,378692.0,43.609,43.6947,43.5778,43.5778,378692.0
2015-11-02 09:30:00,55.49,55.6,55.19,55.51,116135.0,43.2504,43.3362,43.0166,43.266,116135.0
2015-11-02 09:35:00,55.52,55.7,55.47,55.64,58412.0,43.2738,43.4141,43.2348,43.3673,58412.0
2015-11-02 09:40:00,55.64,55.65,55.34,55.35,53119.0,43.3673,43.3751,43.1335,43.1413,53119.0
2015-11-02 09:45:00,55.35,55.47,55.32,55.32,54770.0,43.1413,43.2348,43.1179,43.1179,54770.0
2015-11-02 09:50:00,55.33,55.62,55.31,55.57,47774.0,43.1257,43.3518,43.1101,43.3128,47774.0
2015-11-02 09:55:00,55.56,55.68,55.42,55.46,33614.0,43.305,43.3985,43.1959,43.227,33614.0
2015-11-02 10:00:00,55.47,55.77,55.36,55.76,80851.0,43.2348,43.4687,43.1491,43.4609,80851.0
2015-11-02 10:05:00,55.76,55.84,55.69,55.78,63331.0,43.4609,43.5232,43.4063,43.4765,63331.0
2015-11-02 10:10:00,55.78,55.8,55.62,55.62,48845.0,43.4765,43.4921,43.3518,43.3518,48845.0
2015-11-02 10:15:00,55.63,55.76,55.62,55.76,44567.0,43.3595,43.4609,43.3518,43.4609,44567.0
2015-11-02 10:20:00,55.76,55.94,55.74,55.93,81173.0,43.4609,43.6012,43.4453,43.5934,81173.0
2015-11-02 10:25:00,55.93,56.06,55.93,56.04,49284.0,43.5934,43.6947,43.5934,43.6791,49284.0
2015-11-02 10:30:00,56.03,56.12,56.02,56.1,97871.0,43.6713,43.7415,43.6635,43.7259,97871.0
2015-11-02 10:35:00,56.1,56.29,56.1,56.29,71388.0,43.7259,43.874,43.7259,43.874,71388.0
2015-11-02 10:40:00,56.29,56.32,56.15,56.21,100086.0,43.874,43.8974,43.7649,43.8116,100086.0
2015-11-02 10:45:00,56.21,56.36,56.19,56.35,69753.0,43.8116,43.9285,43.796,43.9207,69753.0
2015-11-02 10:50:00,56.36,56.63,56.35,56.58,129871.0,43.9285,44.139,43.9207,44.1,129871.0
2015-11-02 10:55:00,56.59,56.66,56.58,56.62,114995.0,44.1078,44.1624,44.1,44.1312,114995.0
2015-11-02 11:00:00,56.61,56.62,56.47,56.54,69274.0,44.1234,44.1312,44.0143,44.0688,69274.0
2015-11-02 11:05:00,56.54,56.67,56.51,56.55,104577.0,44.0688,44.1702,44.0454,44.0766,104577.0
2015-11-02 11:10:00,56.54,56.57,56.49,56.5,57844.0,44.0688,44.0922,44.0299,44.0377,57844.0
2015-11-02 11:15:00,56.5,56.69,56.5,56.56,56076.0,44.0377,44.1857,44.0377,44.0844,56076.0
2015-11-02 11:20:00,56.56,56.62,56.51,56.56,40610.0,44.0844,44.1312,44.0454,44.0844,40610.0
2015-11-02 11:25:00,56.56,56.64,56.56,56.57,49591.0,44.0844,44.1468,44.0844,44.0922,49591.0
2015-11-02 11:30:00,56.58,56.61,56.52,56.55,53526.0,44.1,44.1234,44.0532,44.0766,53526.0
2015-11-02 11:35:00,56.55,56.6,56.52,56.53,53326.0,44.0766,44.1156,44.0532,44.061,53326.0
2015-11-02 11:40:00,56.53,56.55,56.48,56.49,50638.0,44.061,44.0766,44.0221,44.0299,50638.0
2015-11-02 11:45:00,56.48,56.5,56.45,56.49,36313.0,44.0221,44.0377,43.9987,44.0299,36313.0
2015-11-02 11:50:00,56.48,56.5,56.41,56.42,40783.0,44.0221,44.0377,43.9675,43.9753,40783.0
2015-11-02 11:55:00,56.42,56.44,56.36,56.42,33070.0,43.9753,43.9909,43.9285,43.9753,33070.0
2015-11-02 12:00:00,56.42,56.42,56.36,56.4,33530.0,43.9753,43.9753,43.9285,43.9597,33530.0
2015-11-02 12:05:00,56.4,56.42,56.38,56.42,25890.0,43.9597,43.9753,43.9441,43.9753,25890.0
2015-11-02 12:10:00,56.41,56.49,56.4,56.45,29137.0,43.9675,44.0299,43.9597,43.9987,29137.0
2015-11-02 12:15:00,56.45,56.46,56.41,56.41,29992.0,43.9987,44.0065,43.9675,43.9675,29992.0
2015-11-02 12:20:00,56.41,56.41,56.38,56.39,21949.0,43.9675,43.9675,43.9441,43.9519,21949.0
2015-11-02 12:25:00,56.39,56.54,56.39,56.54,17630.0,43.9519,44.0688,43.9519,44.0688,17630.0
2015-11-02 12:30:00,56.55,56.56,56.47,56.48,30673.0,44.0766,44.0844,44.0143,44.0221,30673.0
2015-11-02 12:35:00,56.47,56.49,56.44,56.46,15228.0,44.0143,44.0299,43.9909,44.0065,15228.0
2015-11-02 12:40:00,56.47,56.58,56.46,56.58,30483.0,44.0143,44.1,44.0065,44.1,30483.0
2015-11-02 12:45:00,56.58,56.64,56.53,56.56,41768.0,44.1,44.1468,44.061,44.0844,41768.0
2015-11-02 12:50:00,56.56,56.58,56.54,56.56,13070.0,44.0844,44.1,44.0688,44.0844,13070.0
2015-11-02 12:55:00,56.56,56.61,56.54,56.57,32339.0,44.0844,44.1234,44.0688,44.0922,32339.0
2015-11-02 13:00:00,56.58,56.61,56.58,56.59,47657.0,44.1,44.1234,44.1,44.1078,47657.0
2015-11-02 13:05:00,56.59,56.62,56.58,56.61,52405.0,44.1078,44.1312,44.1,44.1234,52405.0
2015-11-02 13:10:00,56.6,56.63,56.49,56.49,31240.0,44.1156,44.139,44.0299,44.0299,31240.0
2015-11-02 13:15:00,56.48,56.5,56.46,56.48,27247.0,44.0221,44.0377,44.0065,44.0221,27247.0
2015-11-02 13:20:00,56.49,56.56,56.47,56.48,46984.0,44.0299,44.0844,44.0143,44.0221,46984.0
2015-11-02 13:25:00,56.48,56.48,56.44,56.45,19855.0,44.0221,44.0221,43.9909,43.9987,19855.0
2015-11-02 13:30:00,56.44,56.47,56.41,56.42,25155.0,43.9909,44.0143,43.9675,43.9753,25155.0
2015-11-02 13:35:00,56.42,56.45,56.41,56.41,20163.0,43.9753,43.9987,43.9675,43.9675,20163.0
2015-11-02 13:40:00,56.41,56.43,56.4,56.42,21930.0,43.9675,43.9831,43.9597,43.9753,21930.0
2015-11-02 13:45:00,56.43,56.45,56.42,56.45,19673.0,43.9831,43.9987,43.9753,43.9987,19673.0
2015-11-02 13:50:00,56.45,56.47,56.41,56.43,32165.0,43.9987,44.0143,43.9675,43.9831,32165.0
2015-11-02 13:55:00,56.43,56.46,56.41,56.45,28914.0,43.9831,44.0065,43.9675,43.9987,28914.0
2015-11-02 14:00:00,56.44,56.48,56.42,56.44,24883.0,43.9909,44.0221,43.9753,43.9909,24883.0
2015-11-02 14:05:00,56.45,56.5,56.4,56.42,50688.0,43.9987,44.0377,43.9597,43.9753,50688.0
2015-11-02 14:10:00,56.41,56.51,56.41,56.51,31952.0,43.9675,44.0454,43.9675,44.0454,31952.0
2015-11-02 14:15:00,56.5,56.58,56.5,56.58,24954.0,44.0377,44.1,44.0377,44.1,24954.0
2015-11-02 14:20:00,56.58,56.62,56.52,56.53,43718.0,44.1,44.1312,44.0532,44.061,43718.0
2015-11-02 14:25:00,56.52,56.6,56.52,56.57,25396.0,44.0532,44.1156,44.0532,44.0922,25396.0
2015-11-02 14:30:00,56.58,56.59,56.54,56.55,34364.0,44.1,44.1078,44.0688,44.0766,34364.0
2015-11-02 14:35:00,56.55,56.59,56.55,56.59,25659.0,44.0766,44.1078,44.0766,44.1078,25659.0
2015-11-02 14:40:00,56.58,56.62,56.58,56.6,54826.0,44.1,44.1312,44.1,44.1156,54826.0
2015-11-02 14:45:00,56.61,56.61,56.58,56.58,44088.0,44.1234,44.1234,44.1,44.1,44088.0
2015-11-02 14:50:00,56.58,56.68,56.58,56.67,62748.0,44.1,44.1779,44.1,44.1702,62748.0
2015-11-02 14:55:00,56.67,56.76,56.67,56.75,34951.0,44.1702,44.2403,44.1702,44.2325,34951.0
2015-11-02 15:00:00,56.76,56.78,56.72,56.76,46003.0,44.2403,44.2559,44.2091,44.2403,46003.0
2015-11-02 15:05:00,56.75,56.75,56.65,56.66,46243.0,44.2325,44.2325,44.1546,44.1624,46243.0
2015-11-02 15:10:00,56.66,56.75,56.66,56.75,34452.0,44.1624,44.2325,44.1624,44.2325,34452.0
2015-11-02 15:15:00,56.74,56.78,56.74,56.78,46998.0,44.2247,44.2559,44.2247,44.2559,46998.0
2015-11-02 15:20:00,56.78,56.81,56.77,56.8,53707.0,44.2559,44.2793,44.2481,44.2715,53707.0
2015-11-02 15:25:00,56.8,56.97,56.78,56.93,65945.0,44.2715,44.404,44.2559,44.3728,65945.0
2015-11-02 15:30:00,56.93,56.95,56.81,56.81,68687.0,44.3728,44.3884,44.2793,44.2793,68687.0
2015-11-02 15:35:00,56.8,56.84,56.75,56.84,50405.0,44.2715,44.3027,44.2325,44.3027,50405.0
2015-11-02 15:40:00,56.84,56.87,56.79,56.86,77449.0,44.3027,44.326,44.2637,44.3182,77449.0
2015-11-02 15:45:00,56.87,56.88,56.7,56.7,92496.0,44.326,44.3338,44.1935,44.1935,92496.0
2015-11-02 15:50:00,56.7,56.73,56.69,56.72,88439.0,44.1935,44.2169,44.1857,44.2091,88439.0
2015-11-02 15:55:00,56.72,56.73,56.67,56.71,165367.0,44.2091,44.2169,44.1702,44.2013,165367.0
2015-11-03 09:30:00,56.5,56.91,56.4,56.9,62174.0,44.0377,44.3572,43.9597,44.3494,62174.0
2015-11-03 09:35:00,56.87,57.41,56.87,57.11,154726.0,44.326,44.7469,44.326,44.5131,154726.0
2015-11-03 09:40:00,57.11,57.42,57.09,57.36,38449.0,44.5131,44.7547,44.4975,44.708,38449.0
2015-11-03 09:45:00,57.33,57.4,57.25,57.31,45632.0,44.6846,44.7391,44.6222,44.669,45632.0
2015-11-03 09:50:00,57.28,57.46,57.23,57.43,87386.0,44.6456,44.7859,44.6066,44.7625,87386.0
2015-11-03 09:55:00,57.43,57.44,56.98,57.0,33338.0,44.7625,44.7703,44.4118,44.4274,33338.0
2015-11-03 10:00:00,57.01,57.1,56.93,56.95,62066.0,44.4352,44.5053,44.3728,44.3884,62066.0
2015-11-03 10:05:00,56.95,56.96,56.87,56.96,56539.0,44.3884,44.3962,44.326,44.3962,56539.0
2015-11-03 10:10:00,56.96,56.99,56.85,56.97,109919.0,44.3962,44.4196,44.3104,44.404,109919.0
2015-11-03 10:15:00,56.97,57.16,56.92,57.14,48313.0,44.404,44.5521,44.365,44.5365,48313.0
2015-11-03 10:20:00,57.14,57.2,57.04,57.19,31931.0,44.5365,44.5832,44.4585,44.5755,31931.0
2015-11-03 10:25:00,57.19,57.19,57.03,57.1,37999.0,44.5755,44.5755,44.4507,44.5053,37999.0
2015-11-03 10:30:00,57.09,57.13,57.03,57.07,34283.0,44.4975,44.5287,44.4507,44.4819,34283.0
2015-11-03 10:35:00,57.07,57.08,56.96,56.97,40669.0,44.4819,44.4897,44.3962,44.404,40669.0
2015-11-03 10:40:00,56.97,57.0,56.89,56.99,29776.0,44.404,44.4274,44.3416,44.4196,29776.0
2015-11-03 10:45:00,56.99,57.04,56.93,57.04,35593.0,44.4196,44.4585,44.3728,44.4585,35593.0
2015-11-03 10:50:00,57.03,57.09,56.93,56.93,45396.0,44.4507,44.4975,44.3728,44.3728,45396.0
2015-11-03 10:55:00,56.94,56.96,56.83,56.92,30020.0,44.3806,44.3962,44.2949,44.365,30020.0
2015-11-03 11:00:00,56.93,56.95,56.86,56.88,44215.0,44.3728,44.3884,44.3182,44.3338,44215.0
2015-11-03 11:05:00,56.89,57.07,56.89,57.01,34261.0,44.3416,44.4819,44.3416,44.4352,34261.0
2015-11-03 11:10:00,57.02,57.06,56.99,57.0,27602.0,44.443,44.4741,44.4196,44.4274,27602.0
2015-11-03 11:15:00,57.0,57.05,56.99,57.0,45354.0,44.4274,44.4663,44.4196,44.4274,45354.0
2015-11-03 11:20:00,57.0,57.02,56.98,56.98,25629.0,44.4274,44.443,44.4118,44.4118,25629.0
2015-11-03 11:25:00,56.98,57.05,56.92,57.05,48084.0,44.4118,44.4663,44.365,44.4663,48084.0
2015-11-03 11:30:00,57.05,57.06,56.96,57.06,52061.0,44.4663,44.4741,44.3962,44.4741,52061.0
2015-11-03 11:35:00,57.07,57.17,57.05,57.15,31975.0,44.4819,44.5599,44.4663,44.5443,31975.0
2015-11-03 11:40:00,57.15,57.19,57.1,57.13,64729.0,44.5443,44.5755,44.5053,44.5287,64729.0
2015-11-03 11:45:00,57.13,57.16,57.09,57.11,53321.0,44.5287,44.5521,44.4975,44.5131,53321.0
2015-11-03 11:50:00,57.11,57.15,57.04,57.04,34229.0,44.5131,44.5443,44.4585,44.4585,34229.0
2015-11-03 11:55:00,57.04,57.1,57.02,57.09,22100.0,44.4585,44.5053,44.443,44.4975,22100.0
2015-11-03 12:00:00,57.1,57.1,57.0,57.05,16814.0,44.5053,44.5053,44.4274,44.4663,16814.0
2015-11-03 12:05:00,57.05,57.07,56.99,57.0,45360.0,44.4663,44.4819,44.4196,44.4274,45360.0
2015-11-03 12:10:00,57.0,57.03,56.98,56.99,34228.0,44.4274,44.4507,44.4118,44.4196,34228.0
2015-11-03 12:15:00,56.99,56.99,56.9,56.93,35033.0,44.4196,44.4196,44.3494,44.3728,35033.0
2015-11-03 12:20:00,56.93,57.0,56.93,57.0,17967.0,44.3728,44.4274,44.3728,44.4274,17967.0
2015-11-03 12:25:00,57.01,57.03,56.97,57.0,18016.0,44.4352,44.4507,44.404,44.4274,18016.0
2015-11-03 12:30:00,57.01,57.01,56.95,56.96,27889.0,44.4352,44.4352,44.3884,44.3962,27889.0
2015-11-03 12:35:00,56.96,57.02,56.95,56.98,25258.0,44.3962,44.443,44.3884,44.4118,25258.0
2015-11-03 12:40:00,56.97,56.99,56.95,56.98,12365.0,44.404,44.4196,44.3884,44.4118,12365.0
2015-11-03 12:45:00,56.98,57.01,56.96,56.96,14031.0,44.4118,44.4352,44.3962,44.3962,14031.0
2015-11-03 12:50:00,56.97,56.99,56.95,56.96,11752.0,44.404,44.4196,44.3884,44.3962,11752.0
2015-11-03 12:55:00,56.96,56.99,56.93,56.93,35604.0,44.3962,44.4196,44.3728,44.3728,35604.0
2015-11-03 13:00:00,56.93,56.97,56.92,56.95,17171.0,44.3728,44.404,44.365,44.3884,17171.0
2015-11-03 13:05:00,56.94,56.94,56.84,56.86,23624.0,44.3806,44.3806,44.3027,44.3182,23624.0
2015-11-03 13:10:00,56.86,56.89,56.84,56.87,15918.0,44.3182,44.3416,44.3027,44.326,15918.0
2015-11-03 13:15:00,56.86,56.93,56.84,56.93,13800.0,44.3182,44.3728,44.3027,44.3728,13800.0
2015-11-03 13:20:00,56.93,57.01,56.92,57.01,33984.0,44.3728,44.4352,44.365,44.4352,33984.0
2015-11-03 13:25:00,57.01,57.03,56.97,56.98,18385.0,44.4352,44.4507,44.404,44.4118,18385.0
2015-11-03 13:30:00,56.97,57.0,56.89,56.91,20147.0,44.404,44.4274,44.3416,44.3572,20147.0
2015-11-03 13:35:00,56.9,56.95,56.89,56.95,24355.0,44.3494,44.3884,44.3416,44.3884,24355.0
2015-11-03 13:40:00,56.96,56.97,56.94,56.97,28242.0,44.3962,44.404,44.3806,44.404,28242.0
2015-11-03 13:45:00,56.97,57.0,56.96,56.98,24566.0,44.404,44.4274,44.3962,44.4118,24566.0
2015-11-03 13:50:00,56.99,56.99,56.91,56.94,24841.0,44.4196,44.4196,44.3572,44.3806,24841.0
2015-11-03 13:55:00,56.95,56.99,56.94,56.96,32259.0,44.3884,44.4196,44.3806,44.3962,32259.0
2015-11-03 14:00:00,56.95,56.97,56.93,56.95,40045.0,44.3884,44.404,44.3728,44.3884,40045.0
2015-11-03 14:05:00,56.95,57.04,56.92,57.03,25775.0,44.3884,44.4585,44.365,44.4507,25775.0
2015-11-03 14:10:00,57.02,57.14,57.02,57.08,52886.0,44.443,44.5365,44.443,44.4897,52886.0
2015-11-03 14:15:00,57.09,57.12,57.07,57.1,26919.0,44.4975,44.5209,44.4819,44.5053,26919.0
2015-11-03 14:20:00,57.1,57.11,57.02,57.02,41230.0,44.5053,44.5131,44.443,44.443,41230.0
2015-11-03 14:25:00,57.02,57.12,57.01,57.1,27713.0,44.443,44.5209,44.4352,44.5053,27713.0
2015-11-03 14:30:00,57.1,57.14,57.08,57.09,55781.0,44.5053,44.5365,44.4897,44.4975,55781.0
2015-11-03 14:35:00,57.08,57.1,57.03,57.05,47647.0,44.4897,44.5053,44.4507,44.4663,47647.0
2015-11-03 14:40:00,57.04,57.07,57.02,57.03,89098.0,44.4585,44.4819,44.443,44.4507,89098.0
2015-11-03 14:45:00,57.03,57.05,56.97,57.01,58453.0,44.4507,44.4663,44.404,44.4352,58453.0
2015-11-03 14:50:00,57.01,57.09,57.01,57.03,32517.0,44.4352,44.4975,44.4352,44.4507,32517.0
2015-11-03 14:55:00,57.02,57.1,57.02,57.09,46565.0,44.443,44.5053,44.443,44.4975,46565.0
2015-11-03 15:00:00,57.09,57.09,56.96,56.97,73371.0,44.4975,44.4975,44.3962,44.404,73371.0
2015-11-03 15:05:00,56.97,57.0,56.96,56.98,26151.0,44.404,44.4274,44.3962,44.4118,26151.0
2015-11-03 15:10:00,56.97,57.0,56.96,56.99,30614.0,44.404,44.4274,44.3962,44.4196,30614.0
2015-11-03 15:15:00,56.99,56.99,56.89,56.92,57266.0,44.4196,44.4196,44.3416,44.365,57266.0
2015-11-03 15:20:00,56.92,56.93,56.86,56.89,80651.0,44.365,44.3728,44.3182,44.3416,80651.0
2015-11-03 15:25:00,56.89,56.93,56.87,56.92,63949.0,44.3416,44.3728,44.326,44.365,63949.0
2015-11-03 15:30:00,56.92,56.92,56.86,56.88,63393.0,44.365,44.365,44.3182,44.3338,63393.0
2015-11-03 15:35:00,56.88,56.91,56.84,56.86,106016.0,44.3338,44.3572,44.3027,44.3182,106016.0
2015-11-03 15:40:00,56.86,56.88,56.8,56.84,104325.0,44.3182,44.3338,44.2715,44.3027,104325.0
2015-11-03 15:45:00,56.83,56.84,56.76,56.78,111112.0,44.2949,44.3027,44.2403,44.2559,111112.0
2015-11-03 15:50:00,56.78,56.81,56.75,56.75,118607.0,44.2559,44.2793,44.2325,44.2325,118607.0
2015-11-03 15:55:00,56.75,56.76,56.7,56.75,112435.0,44.2325,44.2403,44.1935,44.2325,112435.0
2015-11-04 09:30:00,57.01,57.27,56.9,57.27,90602.0,44.4352,44.6378,44.3494,44.6378,90602.0
2015-11-04 09:35:00,57.26,57.26,57.02,57.08,37721.0,44.63,44.63,44.443,44.4897,37721.0
2015-11-04 09:40:00,57.06,57.08,56.92,57.02,67703.0,44.4741,44.4897,44.365,44.443,67703.0
2015-11-04 09:45:00,57.02,57.11,56.98,57.02,46056.0,44.443,44.5131,44.4118,44.443,46056.0
2015-11-04 09:50:00,57.07,57.23,57.01,57.21,67866.0,44.4819,44.6066,44.4352,44.591,67866.0
2015-11-04 09:55:00,57.22,57.3,57.15,57.17,32720.0,44.5988,44.6612,44.5443,44.5599,32720.0
2015-11-04 10:00:00,57.2,57.46,57.19,57.46,48300.0,44.5832,44.7859,44.5755,44.7859,48300.0
2015-11-04 10:05:00,57.46,57.53,57.43,57.53,48681.0,44.7859,44.8405,44.7625,44.8405,48681.0
2015-11-04 10:10:00,57.53,57.64,57.52,57.62,139924.0,44.8405,44.9262,44.8327,44.9106,139924.0
2015-11-04 10:15:00,57.62,57.67,57.59,57.65,49512.0,44.9106,44.9496,44.8872,44.934,49512.0
2015-11-04 10:20:00,57.66,57.79,57.65,57.74,44369.0,44.9418,45.0431,44.934,45.0041,44369.0
2015-11-04 10:25:00,57.73,57.81,57.57,57.62,42126.0,44.9963,45.0587,44.8716,44.9106,42126.0
2015-11-04 10:30:00,57.63,57.7,57.5,57.62,37287.0,44.9184,44.973,44.8171,44.9106,37287.0
2015-11-04 10:35:00,57.61,57.69,57.46,57.46,43463.0,44.9028,44.9652,44.7859,44.7859,43463.0
2015-11-04 10:40:00,57.47,57.48,57.35,57.37,59673.0,44.7937,44.8015,44.7002,44.7158,59673.0
2015-11-04 10:45:00,57.37,57.57,57.37,57.56,48880.0,44.7158,44.8716,44.7158,44.8638,48880.0
2015-11-04 10:50:00,57.56,57.64,57.56,57.59,53579.0,44.8638,44.9262,44.8638,44.8872,53579.0
2015-11-04 10:55:00,57.6,57.73,57.5,57.67,39891.0,44.895,44.9963,44.8171,44.9496,39891.0
2015-11-04 11:00:00,57.64,57.64,57.5,57.63,50071.0,44.9262,44.9262,44.8171,44.9184,50071.0
2015-11-04 11:05:00,57.62,57.63,57.39,57.41,36956.0,44.9106,44.9184,44.7313,44.7469,36956.0
2015-11-04 11:10:00,57.41,57.41,57.23,57.29,34372.0,44.7469,44.7469,44.6066,44.6534,34372.0
2015-11-04 11:15:00,57.28,57.39,57.28,57.37,37825.0,44.6456,44.7313,44.6456,44.7158,37825.0
2015-11-04 11:20:00,57.37,57.51,57.36,57.44,74052.0,44.7158,44.8249,44.708,44.7703,74052.0
2015-11-04 11:25:00,57.44,57.47,57.28,57.3,21685.0,44.7703,44.7937,44.6456,44.6612,21685.0
2015-11-04 11:30:00,57.31,57.32,57.15,57.19,26585.0,44.669,44.6768,44.5443,44.5755,26585.0
2015-11-04 11:35:00,57.19,57.28,57.18,57.27,38999.0,44.5755,44.6456,44.5677,44.6378,38999.0
2015-11-04 11:40:00,57.27,57.32,57.25,57.3,60365.0,44.6378,44.6768,44.6222,44.6612,60365.0
2015-11-04 11:45:00,57.3,57.36,57.24,57.35,30750.0,44.6612,44.708,44.6144,44.7002,30750.0
2015-11-04 11:50:00,57.34,57.35,57.28,57.35,40137.0,44.6924,44.7002,44.6456,44.7002,40137.0
2015-11-04 11:55:00,57.35,57.37,57.3,57.36,32522.0,44.7002,44.7158,44.6612,44.708,32522.0
2015-11-04 12:00:00,57.37,57.37,57.31,57.35,28103.0,44.7158,44.7158,44.669,44.7002,28103.0
2015-11-04 12:05:00,57.35,57.42,57.31,57.4,33397.0,44.7002,44.7547,44.669,44.7391,33397.0
2015-11-04 12:10:00,57.4,57.46,57.38,57.44,55397.0,44.7391,44.7859,44.7235,44.7703,55397.0
2015-11-04 12:15:00,57.44,57.45,57.37,57.41,163467.0,44.7703,44.7781,44.7158,44.7469,163467.0
2015-11-04 12:20:00,57.39,57.42,57.37,57.41,22415.0,44.7313,44.7547,44.7158,44.7469,22415.0
2015-11-04 12:25:00,57.4,57.43,57.35,57.36,48368.0,44.7391,44.7625,44.7002,44.708,48368.0
2015-11-04 12:30:00,57.36,57.37,57.26,57.26,21220.0,44.708,44.7158,44.63,44.63,21220.0
2015-11-04 12:35:00,57.26,57.28,57.22,57.23,25437.0,44.63,44.6456,44.5988,44.6066,25437.0
2015-11-04 12:40:00,57.25,57.25,57.18,57.21,24702.0,44.6222,44.6222,44.5677,44.591,24702.0
2015-11-04 12:45:00,57.2,57.24,57.2,57.21,20448.0,44.5832,44.6144,44.5832,44.591,20448.0
2015-11-04 12:50:00,57.2,57.21,57.1,57.12,25967.0,44.5832,44.591,44.5053,44.5209,25967.0
2015-11-04 12:55:00,57.12,57.13,57.08,57.12,31173.0,44.5209,44.5287,44.4897,44.5209,31173.0
2015-11-04 13:00:00,57.13,57.15,56.96,56.97,27282.0,44.5287,44.5443,44.3962,44.404,27282.0
2015-11-04 13:05:00,56.98,57.0,56.89,56.89,20311.0,44.4118,44.4274,44.3416,44.3416,20311.0
2015-11-04 13:10:00,56.87,56.93,56.87,56.91,16241.0,44.326,44.3728,44.326,44.3572,16241.0
2015-11-04 13:15:00,56.91,56.94,56.87,56.89,16681.0,44.3572,44.3806,44.326,44.3416,16681.0
2015-11-04 13:20:00,56.89,56.92,56.86,56.9,23895.0,44.3416,44.365,44.3182,44.3494,23895.0
2015-11-04 13:25:00,56.9,56.97,56.89,56.93,28304.0,44.3494,44.404,44.3416,44.3728,28304.0
2015-11-04 13:30:00,56.94,56.97,56.89,56.93,29572.0,44.3806,44.404,44.3416,44.3728,29572.0
2015-11-04 13:35:00,56.94,57.01,56.94,56.98,56407.0,44.3806,44.4352,44.3806,44.4118,56407.0
2015-11-04 13:40:00,56.97,56.98,56.89,56.97,32712.0,44.404,44.4118,44.3416,44.404,32712.0
2015-11-04 13:45:00,56.96,56.97,56.86,56.88,26520.0,44.3962,44.404,44.3182,44.3338,26520.0
2015-11-04 13:50:00,56.89,56.91,56.86,56.87,45371.0,44.3416,44.3572,44.3182,44.326,45371.0
2015-11-04 13:55:00,56.87,56.92,56.85,56.91,31951.0,44.326,44.365,44.3104,44.3572,31951.0
2015-11-04 14:00:00,56.91,56.91,56.82,56.87,40895.0,44.3572,44.3572,44.2871,44.326,40895.0
2015-11-04 14:05:00,56.87,56.9,56.84,56.88,44914.0,44.326,44.3494,44.3027,44.3338,44914.0
2015-11-04 14:10:00,56.88,56.89,56.82,56.82,28775.0,44.3338,44.3416,44.2871,44.2871,28775.0
2015-11-04 14:15:00,56.83,56.89,56.83,56.85,29322.0,44.2949,44.3416,44.2949,44.3104,29322.0
2015-11-04 14:20:00,56.85,56.86,56.76,56.82,26185.0,44.3104,44.3182,44.2403,44.2871,26185.0
2015-11-04 14:25:00,56.82,56.84,56.76,56.8,34559.0,44.2871,44.3027,44.2403,44.2715,34559.0
2015-11-04 14:30:00,56.8,56.9,56.8,56.9,34822.0,44.2715,44.3494,44.2715,44.3494,34822.0
2015-11-04 14:35:00,56.9,56.96,56.86,56.89,30685.0,44.3494,44.3962,44.3182,44.3416,30685.0
2015-11-04 14:40:00,56.89,56.92,56.81,56.86,31249.0,44.3416,44.365,44.2793,44.3182,31249.0
2015-11-04 14:45:00,56.86,56.92,56.81,56.83,40226.0,44.3182,44.365,44.2793,44.2949,40226.0
2015-11-04 14:50:00,56.84,56.84,56.75,56.8,32846.0,44.3027,44.3027,44.2325,44.2715,32846.0
2015-11-04 14:55:00,56.8,56.8,56.76,56.77,29445.0,44.2715,44.2715,44.2403,44.2481,29445.0
2015-11-04 15:00:00,56.78,56.79,56.69,56.7,47679.0,44.2559,44.2637,44.1857,44.1935,47679.0
2015-11-04 15:05:00,56.71,56.73,56.67,56.69,32838.0,44.2013,44.2169,44.1702,44.1857,32838.0
2015-11-04 15:10:00,56.7,56.75,56.66,56.73,42049.0,44.1935,44.2325,44.1624,44.2169,42049.0
2015-11-04 15:15:00,56.73,56.75,56.67,56.72,47277.0,44.2169,44.2325,44.1702,44.2091,47277.0
2015-11-04 15:20:00,56.72,56.78,56.72,56.74,40669.0,44.2091,44.2559,44.2091,44.2247,40669.0
2015-11-04 15:25:00,56.75,56.78,56.7,56.71,53709.0,44.2325,44.2559,44.1935,44.2013,53709.0
2015-11-04 15:30:00,56.71,56.74,56.69,56.71,72846.0,44.2013,44.2247,44.1857,44.2013,72846.0
2015-11-04 15:35:00,56.7,56.83,56.69,56.83,79452.0,44.1935,44.2949,44.1857,44.2949,79452.0
2015-11-04 15:40:00,56.82,56.85,56.73,56.78,75616.0,44.2871,44.3104,44.2169,44.2559,75616.0
2015-11-04 15:45:00,56.77,56.78,56.71,56.72,52533.0,44.2481,44.2559,44.2013,44.2091,52533.0
2015-11-04 15:50:00,56.72,56.72,56.68,56.68,55541.0,44.2091,44.2091,44.1779,44.1779,55541.0
2015-11-04 15:55:00,56.68,56.76,56.67,56.76,129335.0,44.1779,44.2403,44.1702,44.2403,129335.0
2015-11-05 09:30:00,56.13,56.68,56.13,56.66,110875.0,44.1706,44.6034,44.1706,44.5877,110875.0
2015-11-05 09:35:00,56.61,56.8,56.6,56.71,53442.0,44.5483,44.6978,44.5404,44.627,53442.0
2015-11-05 09:40:00,56.69,56.75,56.46,56.65,73195.0,44.6113,44.6585,44.4303,44.5798,73195.0
2015-11-05 09:45:00,56.66,56.69,56.5,56.66,36399.0,44.5877,44.6113,44.4618,44.5877,36399.0
2015-11-05 09:50:00,56.66,56.72,56.59,56.67,40978.0,44.5877,44.6349,44.5326,44.5955,40978.0
2015-11-05 09:55:00,56.7,56.76,56.43,56.5,39658.0,44.6191,44.6664,44.4067,44.4618,39658.0
2015-11-05 10:00:00,56.53,56.63,56.47,56.52,68500.0,44.4854,44.5641,44.4381,44.4775,68500.0
2015-11-05 10:05:00,56.5,56.53,56.3,56.3,187856.0,44.4618,44.4854,44.3044,44.3044,187856.0
2015-11-05 10:10:00,56.3,56.41,56.23,56.24,69825.0,44.3044,44.3909,44.2493,44.2572,69825.0
2015-11-05 10:15:00,56.22,56.26,56.16,56.26,62423.0,44.2414,44.2729,44.1942,44.2729,62423.0
2015-11-05 10:20:00,56.26,56.31,56.21,56.22,23741.0,44.2729,44.3122,44.2335,44.2414,23741.0
2015-11-05 10:25:00,56.21,56.23,56.09,56.1,37392.0,44.2335,44.2493,44.1391,44.147,37392.0
2015-11-05 10:30:00,56.1,56.15,56.06,56.15,34342.0,44.147,44.1863,44.1155,44.1863,34342.0
2015-11-05 10:35:00,56.14,56.16,56.06,56.1,40356.0,44.1785,44.1942,44.1155,44.147,40356.0
2015-11-05 10:40:00,56.1,56.14,56.01,56.1,43199.0,44.147,44.1785,44.0762,44.147,43199.0
2015-11-05 10:45:00,56.1,56.1,55.96,55.99,38110.0,44.147,44.147,44.0368,44.0604,38110.0
2015-11-05 10:50:00,55.98,56.22,55.98,56.22,69992.0,44.0526,44.2414,44.0526,44.2414,69992.0
2015-11-05 10:55:00,56.21,56.36,56.2,56.35,54246.0,44.2335,44.3516,44.2257,44.3437,54246.0
2015-11-05 11:00:00,56.35,56.44,56.34,56.4,71149.0,44.3437,44.4145,44.3358,44.3831,71149.0
2015-11-05 11:05:00,56.39,56.4,56.33,56.34,82754.0,44.3752,44.3831,44.328,44.3358,82754.0
2015-11-05 11:10:00,56.34,56.35,56.2,56.28,52166.0,44.3358,44.3437,44.2257,44.2886,52166.0
2015-11-05 11:15:00,56.29,56.4,56.28,56.36,37822.0,44.2965,44.3831,44.2886,44.3516,37822.0
2015-11-05 11:20:00,56.36,56.4,56.28,56.32,38050.0,44.3516,44.3831,44.2886,44.3201,38050.0
2015-11-05 11:25:00,56.32,56.38,56.32,56.37,26264.0,44.3201,44.3673,44.3201,44.3595,26264.0
2015-11-05 11:30:00,56.38,56.43,56.35,56.38,33349.0,44.3673,44.4067,44.3437,44.3673,33349.0
2015-11-05 11:35:00,56.38,56.41,56.36,56.38,29212.0,44.3673,44.3909,44.3516,44.3673,29212.0
2015-11-05 11:40:00,56.38,56.43,56.32,56.43,26169.0,44.3673,44.4067,44.3201,44.4067,26169.0
2015-11-05 11:45:00,56.43,56.55,56.42,56.55,51772.0,44.4067,44.5011,44.3988,44.5011,51772.0
2015-11-05 11:50:00,56.55,56.7,56.54,56.69,62059.0,44.5011,44.6191,44.4932,44.6113,62059.0
2015-11-05 11:55:00,56.7,56.78,56.7,56.73,62630.0,44.6191,44.6821,44.6191,44.6428,62630.0
2015-11-05 12:00:00,56.73,56.78,56.71,56.75,26566.0,44.6428,44.6821,44.627,44.6585,26566.0
2015-11-05 12:05:00,56.76,56.89,56.76,56.89,94960.0,44.6664,44.7687,44.6664,44.7687,94960.0
2015-11-05 12:10:00,56.88,56.95,56.74,56.81,93009.0,44.7608,44.8159,44.6506,44.7057,93009.0
2015-11-05 12:15:00,56.83,56.89,56.82,56.84,29273.0,44.7214,44.7687,44.7136,44.7293,29273.0
2015-11-05 12:20:00,56.84,56.97,56.84,56.97,37487.0,44.7293,44.8316,44.7293,44.8316,37487.0
2015-11-05 12:25:00,56.96,57.07,56.95,57.05,46864.0,44.8237,44.9103,44.8159,44.8946,46864.0
2015-11-05 12:30:00,57.05,57.07,56.94,57.07,31620.0,44.8946,44.9103,44.808,44.9103,31620.0
2015-11-05 12:35:00,57.07,57.13,57.03,57.12,31723.0,44.9103,44.9575,44.8788,44.9497,31723.0
2015-11-05 12:40:00,57.12,57.27,57.11,57.23,74195.0,44.9497,45.0677,44.9418,45.0362,74195.0
2015-11-05 12:45:00,57.24,57.3,57.14,57.19,66873.0,45.0441,45.0913,44.9654,45.0047,66873.0
2015-11-05 12:50:00,57.19,57.31,57.16,57.31,117890.0,45.0047,45.0992,44.9811,45.0992,117890.0
2015-11-05 12:55:00,57.3,57.36,57.25,57.33,81223.0,45.0913,45.1385,45.052,45.1149,81223.0
2015-11-05 13:00:00,57.32,57.41,57.32,57.33,60305.0,45.107,45.1779,45.107,45.1149,60305.0
2015-11-05 13:05:00,57.33,57.34,57.29,57.32,25792.0,45.1149,45.1228,45.0834,45.107,25792.0
2015-11-05 13:10:00,57.32,57.35,57.25,57.27,51557.0,45.107,45.1307,45.052,45.0677,51557.0
2015-11-05 13:15:00,57.27,57.33,57.26,57.3,78305.0,45.0677,45.1149,45.0598,45.0913,78305.0
2015-11-05 13:20:00,57.3,57.33,57.16,57.18,100253.0,45.0913,45.1149,44.9811,44.9969,100253.0
2015-11-05 13:25:00,57.19,57.23,56.97,57.05,164115.0,45.0047,45.0362,44.8316,44.8946,164115.0
2015-11-05 13:30:00,57.06,57.11,57.05,57.1,58887.0,44.9024,44.9418,44.8946,44.9339,58887.0
2015-11-05 13:35:00,57.1,57.19,57.02,57.02,120458.0,44.9339,45.0047,44.871,44.871,120458.0
2015-11-05 13:40:00,57.03,57.05,56.99,57.04,78115.0,44.8788,44.8946,44.8474,44.8867,78115.0
2015-11-05 13:45:00,57.05,57.17,57.03,57.13,75650.0,44.8946,44.989,44.8788,44.9575,75650.0
2015-11-05 13:50:00,57.13,57.17,57.09,57.16,19776.0,44.9575,44.989,44.926,44.9811,19776.0
2015-11-05 13:55:00,57.16,57.17,57.1,57.13,40562.0,44.9811,44.989,44.9339,44.9575,40562.0
2015-11-05 14:00:00,57.13,57.18,57.08,57.11,41210.0,44.9575,44.9969,44.9182,44.9418,41210.0
2015-11-05 14:05:00,57.12,57.12,57.07,57.09,49954.0,44.9497,44.9497,44.9103,44.926,49954.0
2015-11-05 14:10:00,57.09,57.15,57.09,57.14,62772.0,44.926,44.9733,44.926,44.9654,62772.0
2015-11-05 14:15:00,57.14,57.17,57.08,57.08,65654.0,44.9654,44.989,44.9182,44.9182,65654.0
2015-11-05 14:20:00,57.07,57.12,57.06,57.11,48928.0,44.9103,44.9497,44.9024,44.9418,48928.0
2015-11-05 14:25:00,57.11,57.12,57.03,57.12,65204.0,44.9418,44.9497,44.8788,44.9497,65204.0
2015-11-05 14:30:00,57.12,57.13,57.06,57.09,60558.0,44.9497,44.9575,44.9024,44.926,60558.0
2015-11-05 14:35:00,57.09,57.14,57.06,57.11,52844.0,44.926,44.9654,44.9024,44.9418,52844.0
2015-11-05 14:40:00,57.11,57.15,57.1,57.13,36149.0,44.9418,44.9733,44.9339,44.9575,36149.0
2015-11-05 14:45:00,57.12,57.16,57.09,57.14,52730.0,44.9497,44.9811,44.926,44.9654,52730.0
2015-11-05 14:50:00,57.13,57.17,57.1,57.15,68321.0,44.9575,44.989,44.9339,44.9733,68321.0
2015-11-05 14:55:00,57.15,57.17,57.12,57.15,75106.0,44.9733,44.989,44.9497,44.9733,75106.0
2015-11-05 15:00:00,57.16,57.16,57.1,57.14,74685.0,44.9811,44.9811,44.9339,44.9654,74685.0
2015-11-05 15:05:00,57.15,57.18,57.11,57.17,57937.0,44.9733,44.9969,44.9418,44.989,57937.0
2015-11-05 15:10:00,57.17,57.18,57.11,57.15,124816.0,44.989,44.9969,44.9418,44.9733,124816.0
2015-11-05 15:15:00,57.15,57.26,57.15,57.21,115387.0,44.9733,45.0598,44.9733,45.0205,115387.0
2015-11-05 15:20:00,57.21,57.22,57.13,57.14,120544.0,45.0205,45.0283,44.9575,44.9654,120544.0
2015-11-05 15:25:00,57.13,57.28,57.13,57.28,83355.0,44.9575,45.0756,44.9575,45.0756,83355.0
2015-11-05 15:30:00,57.28,57.28,57.19,57.23,51027.0,45.0756,45.0756,45.0047,45.0362,51027.0
2015-11-05 15:35:00,57.24,57.26,57.19,57.23,66775.0,45.0441,45.0598,45.0047,45.0362,66775.0
2015-11-05 15:40:00,57.23,57.28,57.19,57.26,128252.0,45.0362,45.0756,45.0047,45.0598,128252.0
2015-11-05 15:45:00,57.25,57.25,57.11,57.14,113326.0,45.052,45.052,44.9418,44.9654,113326.0
2015-11-05 15:50:00,57.14,57.14,57.12,57.13,198808.0,44.9654,44.9654,44.9497,44.9575,198808.0
2015-11-05 15:55:00,57.13,57.17,57.11,57.11,260515.0,44.9575,44.989,44.9418,44.9418,260515.0
2015-11-06 09:30:00,56.7,56.9,56.61,56.76,52822.0,44.6191,44.7765,44.5483,44.6664,52822.0
2015-11-06 09:35:00,56.8,57.16,56.77,57.14,39009.0,44.6978,44.9811,44.6742,44.9654,39009.0
2015-11-06 09:40:00,57.16,57.32,56.98,57.06,33195.0,44.9811,45.107,44.8395,44.9024,33195.0
2015-11-06 09:45:00,57.05,57.13,56.94,57.05,40189.0,44.8946,44.9575,44.808,44.8946,40189.0
2015-11-06 09:50:00,57.04,57.06,56.82,56.84,40928.0,44.8867,44.9024,44.7136,44.7293,40928.0
2015-11-06 09:55:00,56.83,56.83,56.63,56.74,28350.0,44.7214,44.7214,44.5641,44.6506,28350.0
2015-11-06 10:00:00,56.72,56.74,56.56,56.57,21047.0,44.6349,44.6506,44.509,44.5168,21047.0
2015-11-06 10:05:00,56.55,56.64,56.46,56.58,26997.0,44.5011,44.5719,44.4303,44.5247,26997.0
2015-11-06 10:10:00,56.57,56.73,56.54,56.7,88639.0,44.5168,44.6428,44.4932,44.6191,88639.0
2015-11-06 10:15:00,56.71,56.73,56.65,56.72,55710.0,44.627,44.6428,44.5798,44.6349,55710.0
2015-11-06 10:20:00,56.72,56.76,56.64,56.7,46241.0,44.6349,44.6664,44.5719,44.6191,46241.0
2015-11-06 10:25:00,56.7,56.74,56.62,56.69,34493.0,44.6191,44.6506,44.5562,44.6113,34493.0
2015-11-06 10:30:00,56.69,56.79,56.67,56.76,28441.0,44.6113,44.69,44.5955,44.6664,28441.0
2015-11-06 10:35:00,56.76,56.88,56.76,56.81,34085.0,44.6664,44.7608,44.6664,44.7057,34085.0
2015-11-06 10:40:00,56.82,56.99,56.82,56.98,18679.0,44.7136,44.8474,44.7136,44.8395,18679.0
2015-11-06 10:45:00,56.99,57.04,56.92,56.94,38797.0,44.8474,44.8867,44.7923,44.808,38797.0
2015-11-06 10:50:00,56.95,57.03,56.88,56.92,30566.0,44.8159,44.8788,44.7608,44.7923,30566.0
2015-11-06 10:55:00,56.92,56.94,56.79,56.85,35419.0,44.7923,44.808,44.69,44.7372,35419.0
2015-11-06 11:00:00,56.85,56.87,56.72,56.82,37701.0,44.7372,44.7529,44.6349,44.7136,37701.0
2015-11-06 11:05:00,56.82,56.89,56.79,56.85,22746.0,44.7136,44.7687,44.69,44.7372,22746.0
2015-11-06 11:10:00,56.85,56.86,56.73,56.83,43680.0,44.7372,44.7451,44.6428,44.7214,43680.0
2015-11-06 11:15:00,56.83,56.86,56.72,56.73,47821.0,44.7214,44.7451,44.6349,44.6428,47821.0
2015-11-06 11:20:00,56.72,56.85,56.72,56.8,36981.0,44.6349,44.7372,44.6349,44.6978,36981.0
2015-11-06 11:25:00,56.81,56.89,56.79,56.87,28846.0,44.7057,44.7687,44.69,44.7529,28846.0
2015-11-06 11:30:00,56.86,56.98,56.86,56.95,44746.0,44.7451,44.8395,44.7451,44.8159,44746.0
2015-11-06 11:35:00,56.94,56.99,56.92,56.92,26947.0,44.808,44.8474,44.7923,44.7923,26947.0
2015-11-06 11:40:00,56.92,56.93,56.84,56.91,29783.0,44.7923,44.8001,44.7293,44.7844,29783.0
2015-11-06 11:45:00,56.91,57.05,56.88,57.01,31066.0,44.7844,44.8946,44.7608,44.8631,31066.0
2015-11-06 11:50:00,57.02,57.13,57.01,57.06,22491.0,44.871,44.9575,44.8631,44.9024,22491.0
2015-11-06 11:55:00,57.06,57.07,56.98,57.0,22647.0,44.9024,44.9103,44.8395,44.8552,22647.0
2015-11-06 12:00:00,57.0,57.06,56.98,57.02,31365.0,44.8552,44.9024,44.8395,44.871,31365.0
2015-11-06 12:05:00,57.01,57.07,56.99,57.01,31989.0,44.8631,44.9103,44.8474,44.8631,31989.0
2015-11-06 12:10:00,57.01,57.11,56.99,57.0,43174.0,44.8631,44.9418,44.8474,44.8552,43174.0
2015-11-06 12:15:00,57.01,57.01,56.94,56.97,28250.0,44.8631,44.8631,44.808,44.8316,28250.0
2015-11-06 12:20:00,56.97,56.97,56.89,56.9,32613.0,44.8316,44.8316,44.7687,44.7765,32613.0
2015-11-06 12:25:00,56.9,56.97,56.87,56.89,75963.0,44.7765,44.8316,44.7529,44.7687,75963.0
2015-11-06 12:30:00,56.89,56.89,56.82,56.85,38735.0,44.7687,44.7687,44.7136,44.7372,38735.0
2015-11-06 12:35:00,56.85,56.86,56.78,56.81,35600.0,44.7372,44.7451,44.6821,44.7057,35600.0
2015-11-06 12:40:00,56.8,56.88,56.78,56.87,17756.0,44.6978,44.7608,44.6821,44.7529,17756.0
2015-11-06 12:45:00,56.87,56.92,56.86,56.86,20430.0,44.7529,44.7923,44.7451,44.7451,20430.0
2015-11-06 12:50:00,56.86,56.91,56.85,56.91,17469.0,44.7451,44.7844,44.7372,44.7844,17469.0
2015-11-06 12:55:00,56.91,56.96,56.89,56.96,15978.0,44.7844,44.8237,44.7687,44.8237,15978.0
2015-11-06 13:00:00,56.95,57.0,56.91,56.97,67031.0,44.8159,44.8552,44.7844,44.8316,67031.0
2015-11-06 13:05:00,56.98,57.01,56.97,56.99,32422.0,44.8395,44.8631,44.8316,44.8474,32422.0
2015-11-06 13:10:00,56.99,57.07,56.99,57.07,38772.0,44.8474,44.9103,44.8474,44.9103,38772.0
2015-11-06 13:15:00,57.07,57.11,57.06,57.1,11791.0,44.9103,44.9418,44.9024,44.9339,11791.0
2015-11-06 13:20:00,57.11,57.12,57.03,57.11,55064.0,44.9418,44.9497,44.8788,44.9418,55064.0
2015-11-06 13:25:00,57.11,57.18,57.11,57.15,15726.0,44.9418,44.9969,44.9418,44.9733,15726.0
2015-11-06 13:30:00,57.16,57.17,57.08,57.08,13026.0,44.9811,44.989,44.9182,44.9182,13026.0
2015-11-06 13:35:00,57.06,57.08,57.02,57.02,68188.0,44.9024,44.9182,44.871,44.871,68188.0
2015-11-06 13:40:00,57.02,57.08,57.01,57.06,23190.0,44.871,44.9182,44.8631,44.9024,23190.0
2015-11-06 13:45:00,57.06,57.15,57.01,57.15,23112.0,44.9024,44.9733,44.8631,44.9733,23112.0
2015-11-06 13:50:00,57.16,57.25,57.1,57.18,39048.0,44.9811,45.052,44.9339,44.9969,39048.0
2015-11-06 13:55:00,57.19,57.2,57.12,57.2,32702.0,45.0047,45.0126,44.9497,45.0126,32702.0
2015-11-06 14:00:00,57.2,57.4,57.19,57.32,98481.0,45.0126,45.17,45.0047,45.107,98481.0
2015-11-06 14:05:00,57.32,57.33,57.24,57.27,24195.0,45.107,45.1149,45.0441,45.0677,24195.0
2015-11-06 14:10:00,57.27,57.27,57.18,57.19,22383.0,45.0677,45.0677,44.9969,45.0047,22383.0
2015-11-06 14:15:00,57.2,57.24,57.11,57.23,78205.0,45.0126,45.0441,44.9418,45.0362,78205.0
2015-11-06 14:20:00,57.24,57.26,57.16,57.16,1088062.0,45.0441,45.0598,44.9811,44.9811,1088062.0
2015-11-06 14:25:00,57.15,57.2,57.09,57.17,26415.0,44.9733,45.0126,44.926,44.989,26415.0
2015-11-06 14:30:00,57.18,57.24,57.1,57.11,31338.0,44.9969,45.0441,44.9339,44.9418,31338.0
2015-11-06 14:35:00,57.1,57.13,57.07,57.07,33357.0,44.9339,44.9575,44.9103,44.9103,33357.0
2015-11-06 14:40:00,57.07,57.11,57.05,57.11,45194.0,44.9103,44.9418,44.8946,44.9418,45194.0
2015-11-06 14:45:00,57.12,57.13,57.09,57.13,21951.0,44.9497,44.9575,44.926,44.9575,21951.0
2015-11-06 14:50:00,57.12,57.15,57.08,57.1,33490.0,44.9497,44.9733,44.9182,44.9339,33490.0
2015-11-06 14:55:00,57.11,57.14,57.09,57.1,48708.0,44.9418,44.9654,44.926,44.9339,48708.0
2015-11-06 15:00:00,57.11,57.13,57.08,57.08,33613.0,44.9418,44.9575,44.9182,44.9182,33613.0
2015-11-06 15:05:00,57.09,57.12,57.09,57.11,26959.0,44.926,44.9497,44.926,44.9418,26959.0
2015-11-06 15:10:00,57.11,57.16,57.09,57.16,34254.0,44.9418,44.9811,44.926,44.9811,34254.0
2015-11-06 15:15:00,57.16,57.18,57.1,57.1,25654.0,44.9811,44.9969,44.9339,44.9339,25654.0
2015-11-06 15:20:00,57.11,57.13,57.1,57.11,25738.0,44.9418,44.9575,44.9339,44.9418,25738.0
2015-11-06 15:25:00,57.11,57.14,57.09,57.1,51022.0,44.9418,44.9654,44.926,44.9339,51022.0
2015-11-06 15:30:00,57.11,57.16,57.1,57.1,39224.0,44.9418,44.9811,44.9339,44.9339,39224.0
2015-11-06 15:35:00,57.11,57.13,57.09,57.1,63989.0,44.9418,44.9575,44.926,44.9339,63989.0
2015-11-06 15:40:00,57.1,57.13,57.1,57.13,57742.0,44.9339,44.9575,44.9339,44.9575,57742.0
2015-11-06 15:45:00,57.13,57.16,57.13,57.14,44624.0,44.9575,44.9811,44.9575,44.9654,44624.0
2015-11-06 15:50:00,57.14,57.2,57.13,57.15,63866.0,44.9654,45.0126,44.9575,44.9733,63866.0
2015-11-06 15:55:00,57.15,57.21,57.13,57.21,193957.0,44.9733,45.0205,44.9575,45.0205,193957.0
2015-11-09 09:30:00,57.23,57.29,56.87,56.89,54766.0,45.0362,45.0834,44.7529,44.7687,54766.0
2015-11-09 09:35:00,56.93,57.08,56.9,56.99,16685.0,44.8001,44.9182,44.7765,44.8474,16685.0
2015-11-09 09:40:00,57.01,57.13,56.88,56.88,26762.0,44.8631,44.9575,44.7608,44.7608,26762.0
2015-11-09 09:45:00,56.88,56.9,56.76,56.8,24379.0,44.7608,44.7765,44.6664,44.6978,24379.0
2015-11-09 09:50:00,56.8,56.88,56.75,56.88,18607.0,44.6978,44.7608,44.6585,44.7608,18607.0
2015-11-09 09:55:00,56.9,57.02,56.81,56.83,19393.0,44.7765,44.871,44.7057,44.7214,19393.0
2015-11-09 10:00:00,56.8,56.94,56.78,56.81,87311.0,44.6978,44.808,44.6821,44.7057,87311.0
2015-11-09 10:05:00,56.79,56.88,56.68,56.78,34211.0,44.69,44.7608,44.6034,44.6821,34211.0
2015-11-09 10:10:00,56.77,56.82,56.6,56.63,90127.0,44.6742,44.7136,44.5404,44.5641,90127.0
2015-11-09 10:15:00,56.63,56.69,56.58,56.68,36732.0,44.5641,44.6113,44.5247,44.6034,36732.0
2015-11-09 10:20:00,56.65,56.68,56.46,56.48,42562.0,44.5798,44.6034,44.4303,44.446,42562.0
2015-11-09 10:25:00,56.47,56.54,56.46,56.54,83053.0,44.4381,44.4932,44.4303,44.4932,83053.0
2015-11-09 10:30:00,56.52,56.59,56.44,56.59,56385.0,44.4775,44.5326,44.4145,44.5326,56385.0
2015-11-09 10:35:00,56.59,56.61,56.54,56.58,21405.0,44.5326,44.5483,44.4932,44.5247,21405.0
2015-11-09 10:40:00,56.59,56.59,56.46,56.56,27968.0,44.5326,44.5326,44.4303,44.509,27968.0
2015-11-09 10:45:00,56.56,56.59,56.5,56.53,44358.0,44.509,44.5326,44.4618,44.4854,44358.0
2015-11-09 10:50:00,56.53,56.58,56.47,56.51,28790.0,44.4854,44.5247,44.4381,44.4696,28790.0
2015-11-09 10:55:00,56.52,56.54,56.45,56.48,35218.0,44.4775,44.4932,44.4224,44.446,35218.0
2015-11-09 11:00:00,56.49,56.49,56.42,56.44,26091.0,44.4539,44.4539,44.3988,44.4145,26091.0
2015-11-09 11:05:00,56.43,56.44,56.37,56.4,36800.0,44.4067,44.4145,44.3595,44.3831,36800.0
2015-11-09 11:10:00,56.39,56.42,56.3,56.35,23997.0,44.3752,44.3988,44.3044,44.3437,23997.0
2015-11-09 11:15:00,56.35,56.36,56.26,56.29,27074.0,44.3437,44.3516,44.2729,44.2965,27074.0
2015-11-09 11:20:00,56.29,56.32,56.25,56.3,33574.0,44.2965,44.3201,44.265,44.3044,33574.0
2015-11-09 11:25:00,56.29,56.31,56.25,56.29,54595.0,44.2965,44.3122,44.265,44.2965,54595.0
2015-11-09 11:30:00,56.29,56.37,56.28,56.31,29651.0,44.2965,44.3595,44.2886,44.3122,29651.0
2015-11-09 11:35:00,56.32,56.37,56.26,56.36,18133.0,44.3201,44.3595,44.2729,44.3516,18133.0
2015-11-09 11:40:00,56.36,56.37,56.3,56.33,20672.0,44.3516,44.3595,44.3044,44.328,20672.0
2015-11-09 11:45:00,56.33,56.33,56.25,56.27,20550.0,44.328,44.328,44.265,44.2808,20550.0
2015-11-09 11:50:00,56.28,56.31,56.21,56.24,17933.0,44.2886,44.3122,44.2335,44.2572,17933.0
2015-11-09 11:55:00,56.25,56.25,56.18,56.2,26279.0,44.265,44.265,44.2099,44.2257,26279.0
2015-11-09 12:00:00,56.19,56.2,56.07,56.18,18927.0,44.2178,44.2257,44.1234,44.2099,18927.0
2015-11-09 12:05:00,56.17,56.17,56.14,56.17,17683.0,44.2021,44.2021,44.1785,44.2021,17683.0
2015-11-09 12:10:00,56.17,56.18,56.11,56.15,76850.0,44.2021,44.2099,44.1549,44.1863,76850.0
2015-11-09 12:15:00,56.15,56.17,56.06,56.1,15800.0,44.1863,44.2021,44.1155,44.147,15800.0
2015-11-09 12:20:00,56.09,56.1,56.04,56.08,24075.0,44.1391,44.147,44.0998,44.1312,24075.0
2015-11-09 12:25:00,56.09,56.14,56.06,56.1,32788.0,44.1391,44.1785,44.1155,44.147,32788.0
2015-11-09 12:30:00,56.1,56.11,56.05,56.09,21860.0,44.147,44.1549,44.1076,44.1391,21860.0
2015-11-09 12:35:00,56.09,56.18,56.08,56.18,14473.0,44.1391,44.2099,44.1312,44.2099,14473.0
2015-11-09 12:40:00,56.18,56.26,56.17,56.24,13209.0,44.2099,44.2729,44.2021,44.2572,13209.0
2015-11-09 12:45:00,56.23,56.31,56.22,56.26,35051.0,44.2493,44.3122,44.2414,44.2729,35051.0
2015-11-09 12:50:00,56.25,56.29,56.2,56.25,12582.0,44.265,44.2965,44.2257,44.265,12582.0
2015-11-09 12:55:00,56.25,56.29,56.23,56.27,10222.0,44.265,44.2965,44.2493,44.2808,10222.0
2015-11-09 13:00:00,56.28,56.31,56.21,56.22,12219.0,44.2886,44.3122,44.2335,44.2414,12219.0
2015-11-09 13:05:00,56.23,56.27,56.16,56.19,17434.0,44.2493,44.2808,44.1942,44.2178,17434.0
2015-11-09 13:10:00,56.2,56.21,56.11,56.11,12132.0,44.2257,44.2335,44.1549,44.1549,12132.0
2015-11-09 13:15:00,56.12,56.2,56.09,56.12,30774.0,44.1627,44.2257,44.1391,44.1627,30774.0
2015-11-09 13:20:00,56.12,56.18,56.1,56.18,15865.0,44.1627,44.2099,44.147,44.2099,15865.0
2015-11-09 13:25:00,56.17,56.26,56.16,56.25,41362.0,44.2021,44.2729,44.1942,44.265,41362.0
2015-11-09 13:30:00,56.25,56.3,56.25,56.29,25249.0,44.265,44.3044,44.265,44.2965,25249.0
2015-11-09 13:35:00,56.29,56.39,56.29,56.36,18392.0,44.2965,44.3752,44.2965,44.3516,18392.0
2015-11-09 13:40:00,56.36,56.37,56.32,56.36,12210.0,44.3516,44.3595,44.3201,44.3516,12210.0
2015-11-09 13:45:00,56.35,56.35,56.25,56.25,14790.0,44.3437,44.3437,44.265,44.265,14790.0
2015-11-09 13:50:00,56.25,56.37,56.25,56.31,52363.0,44.265,44.3595,44.265,44.3122,52363.0
2015-11-09 13:55:00,56.33,56.38,56.33,56.38,45373.0,44.328,44.3673,44.328,44.3673,45373.0
2015-11-09 14:00:00,56.37,56.42,56.3,56.42,29664.0,44.3595,44.3988,44.3044,44.3988,29664.0
2015-11-09 14:05:00,56.43,56.45,56.36,56.41,27138.0,44.4067,44.4224,44.3516,44.3909,27138.0
2015-11-09 14:10:00,56.4,56.42,56.33,56.33,22882.0,44.3831,44.3988,44.328,44.328,22882.0
2015-11-09 14:15:00,56.33,56.34,56.27,56.34,13027.0,44.328,44.3358,44.2808,44.3358,13027.0
2015-11-09 14:20:00,56.33,56.36,56.3,56.31,15256.0,44.328,44.3516,44.3044,44.3122,15256.0
2015-11-09 14:25:00,56.29,56.38,56.29,56.37,13706.0,44.2965,44.3673,44.2965,44.3595,13706.0
2015-11-09 14:30:00,56.37,56.42,56.34,56.35,9972.0,44.3595,44.3988,44.3358,44.3437,9972.0
2015-11-09 14:35:00,56.35,56.37,56.22,56.24,17347.0,44.3437,44.3595,44.2414,44.2572,17347.0
2015-11-09 14:40:00,56.24,56.27,56.23,56.26,29102.0,44.2572,44.2808,44.2493,44.2729,29102.0
2015-11-09 14:45:00,56.25,56.26,56.2,56.25,29004.0,44.265,44.2729,44.2257,44.265,29004.0
2015-11-09 14:50:00,56.26,56.32,56.25,56.28,33123.0,44.2729,44.3201,44.265,44.2886,33123.0
2015-11-09 14:55:00,56.29,56.34,56.29,56.31,25146.0,44.2965,44.3358,44.2965,44.3122,25146.0
2015-11-09 15:00:00,56.32,56.36,56.28,56.36,37568.0,44.3201,44.3516,44.2886,44.3516,37568.0
2015-11-09 15:05:00,56.36,56.38,56.3,56.32,37074.0,44.3516,44.3673,44.3044,44.3201,37074.0
2015-11-09 15:10:00,56.33,56.34,56.28,56.31,34767.0,44.328,44.3358,44.2886,44.3122,34767.0
2015-11-09 15:15:00,56.32,56.32,56.24,56.29,31169.0,44.3201,44.3201,44.2572,44.2965,31169.0
2015-11-09 15:20:00,56.29,56.29,56.22,56.28,38086.0,44.2965,44.2965,44.2414,44.2886,38086.0
2015-11-09 15:25:00,56.27,56.37,56.26,56.36,45325.0,44.2808,44.3595,44.2729,44.3516,45325.0
2015-11-09 15:30:00,56.35,56.42,56.35,56.41,44178.0,44.3437,44.3988,44.3437,44.3909,44178.0
2015-11-09 15:35:00,56.42,56.53,56.4,56.52,92686.0,44.3988,44.4854,44.3831,44.4775,92686.0
2015-11-09 15:40:00,56.52,56.57,56.48,56.52,42764.0,44.4775,44.5168,44.446,44.4775,42764.0
2015-11-09 15:45:00,56.54,56.64,56.52,56.63,71284.0,44.4932,44.5719,44.4775,44.5641,71284.0
2015-11-09 15:50:00,56.63,56.63,56.56,56.6,65669.0,44.5641,44.5641,44.509,44.5404,65669.0
2015-11-09 15:55:00,56.6,56.61,56.36,56.39,386096.0,44.5404,44.5483,44.3516,44.3752,386096.0
2015-11-10 09:30:00,55.83,56.27,55.75,56.19,86217.0,43.9345,44.2808,43.8716,44.2178,86217.0
2015-11-10 09:35:00,56.17,56.25,55.99,56.07,84303.0,44.2021,44.265,44.0604,44.1234,84303.0
2015-11-10 09:40:00,56.09,56.28,55.99,56.02,75191.0,44.1391,44.2886,44.0604,44.084,75191.0
2015-11-10 09:45:00,56.01,56.22,55.91,56.22,41991.0,44.0762,44.2414,43.9975,44.2414,41991.0
2015-11-10 09:50:00,56.22,56.38,56.21,56.37,80603.0,44.2414,44.3673,44.2335,44.3595,80603.0
2015-11-10 09:55:00,56.35,56.44,56.23,56.24,33958.0,44.3437,44.4145,44.2493,44.2572,33958.0
2015-11-10 10:00:00,56.2,56.24,56.05,56.09,34983.0,44.2257,44.2572,44.1076,44.1391,34983.0
2015-11-10 10:05:00,56.08,56.09,55.98,56.01,55040.0,44.1312,44.1391,44.0526,44.0762,55040.0
2015-11-10 10:10:00,56.01,56.02,55.91,55.98,85301.0,44.0762,44.084,43.9975,44.0526,85301.0
2015-11-10 10:15:00,55.97,56.0,55.9,55.91,53854.0,44.0447,44.0683,43.9896,43.9975,53854.0
2015-11-10 10:20:00,55.91,55.93,55.86,55.87,55186.0,43.9975,44.0132,43.9581,43.966,55186.0
2015-11-10 10:25:00,55.87,55.91,55.8,55.8,83130.0,43.966,43.9975,43.9109,43.9109,83130.0
2015-11-10 10:30:00,55.8,55.84,55.63,55.65,154401.0,43.9109,43.9424,43.7771,43.7929,154401.0
2015-11-10 10:35:00,55.65,55.79,55.65,55.75,104746.0,43.7929,43.903,43.7929,43.8716,104746.0
2015-11-10 10:40:00,55.75,55.78,55.65,55.72,57649.0,43.8716,43.8952,43.7929,43.8479,57649.0
2015-11-10 10:45:00,55.73,55.81,55.73,55.81,28726.0,43.8558,43.9188,43.8558,43.9188,28726.0
2015-11-10 10:50:00,55.82,55.86,55.79,55.85,24949.0,43.9266,43.9581,43.903,43.9502,24949.0
2015-11-10 10:55:00,55.86,55.86,55.82,55.83,42999.0,43.9581,43.9581,43.9266,43.9345,42999.0
2015-11-10 11:00:00,55.84,55.87,55.76,55.76,41402.0,43.9424,43.966,43.8794,43.8794,41402.0
2015-11-10 11:05:00,55.76,55.85,55.69,55.7,55203.0,43.8794,43.9502,43.8243,43.8322,55203.0
2015-11-10 11:10:00,55.7,55.76,55.61,55.62,37955.0,43.8322,43.8794,43.7614,43.7693,37955.0
2015-11-10 11:15:00,55.62,55.73,55.58,55.66,35205.0,43.7693,43.8558,43.7378,43.8007,35205.0
2015-11-10 11:20:00,55.66,55.67,55.59,55.6,89496.0,43.8007,43.8086,43.7456,43.7535,89496.0
2015-11-10 11:25:00,55.61,55.61,55.54,55.56,49227.0,43.7614,43.7614,43.7063,43.722,49227.0
2015-11-10 11:30:00,55.57,55.67,55.57,55.65,16894.0,43.7299,43.8086,43.7299,43.7929,16894.0
2015-11-10 11:35:00,55.66,55.73,55.66,55.67,22923.0,43.8007,43.8558,43.8007,43.8086,22923.0
2015-11-10 11:40:00,55.67,55.81,55.66,55.78,22286.0,43.8086,43.9188,43.8007,43.8952,22286.0
2015-11-10 11:45:00,55.78,55.88,55.77,55.84,37324.0,43.8952,43.9739,43.8873,43.9424,37324.0
2015-11-10 11:50:00,55.83,55.86,55.81,55.85,31093.0,43.9345,43.9581,43.9188,43.9502,31093.0
2015-11-10 11:55:00,55.85,55.95,55.85,55.93,25401.0,43.9502,44.0289,43.9502,44.0132,25401.0
2015-11-10 12:00:00,55.93,55.96,55.88,55.94,28126.0,44.0132,44.0368,43.9739,44.0211,28126.0
2015-11-10 12:05:00,55.95,55.98,55.92,55.97,17504.0,44.0289,44.0526,44.0053,44.0447,17504.0
2015-11-10 12:10:00,55.97,56.0,55.95,55.98,18577.0,44.0447,44.0683,44.0289,44.0526,18577.0
2015-11-10 12:15:00,55.99,56.0,55.95,55.95,29621.0,44.0604,44.0683,44.0289,44.0289,29621.0
2015-11-10 12:20:00,55.96,55.96,55.88,55.91,17331.0,44.0368,44.0368,43.9739,43.9975,17331.0
2015-11-10 12:25:00,55.9,55.98,55.85,55.85,34071.0,43.9896,44.0526,43.9502,43.9502,34071.0
2015-11-10 12:30:00,55.85,55.88,55.82,55.85,22716.0,43.9502,43.9739,43.9266,43.9502,22716.0
2015-11-10 12:35:00,55.85,55.85,55.8,55.83,17991.0,43.9502,43.9502,43.9109,43.9345,17991.0
2015-11-10 12:40:00,55.83,55.84,55.81,55.84,19504.0,43.9345,43.9424,43.9188,43.9424,19504.0
2015-11-10 12:45:00,55.84,55.88,55.8,55.86,11835.0,43.9424,43.9739,43.9109,43.9581,11835.0
2015-11-10 12:50:00,55.87,55.91,55.86,55.9,16053.0,43.966,43.9975,43.9581,43.9896,16053.0
2015-11-10 12:55:00,55.9,55.91,55.87,55.87,15670.0,43.9896,43.9975,43.966,43.966,15670.0
2015-11-10 13:00:00,55.86,55.87,55.82,55.85,13076.0,43.9581,43.966,43.9266,43.9502,13076.0
2015-11-10 13:05:00,55.86,55.87,55.81,55.85,16823.0,43.9581,43.966,43.9188,43.9502,16823.0
2015-11-10 13:10:00,55.85,55.91,55.85,55.91,10158.0,43.9502,43.9975,43.9502,43.9975,10158.0
2015-11-10 13:15:00,55.91,55.91,55.85,55.85,14227.0,43.9975,43.9975,43.9502,43.9502,14227.0
2015-11-10 13:20:00,55.85,55.88,55.85,55.87,13516.0,43.9502,43.9739,43.9502,43.966,13516.0
2015-11-10 13:25:00,55.86,55.91,55.83,55.91,22099.0,43.9581,43.9975,43.9345,43.9975,22099.0
2015-11-10 13:30:00,55.9,55.91,55.85,55.86,29711.0,43.9896,43.9975,43.9502,43.9581,29711.0
2015-11-10 13:35:00,55.88,55.93,55.85,55.92,22567.0,43.9739,44.0132,43.9502,44.0053,22567.0
2015-11-10 13:40:00,55.93,55.93,55.84,55.9,32734.0,44.0132,44.0132,43.9424,43.9896,32734.0
2015-11-10 13:45:00,55.9,55.93,55.9,55.92,9067.0,43.9896,44.0132,43.9896,44.0053,9067.0
2015-11-10 13:50:00,55.92,55.99,55.91,55.97,19503.0,44.0053,44.0604,43.9975,44.0447,19503.0
2015-11-10 13:55:00,55.97,56.0,55.94,55.99,23496.0,44.0447,44.0683,44.0211,44.0604,23496.0
2015-11-10 14:00:00,55.98,56.03,55.95,55.96,66257.0,44.0526,44.0919,44.0289,44.0368,66257.0
2015-11-10 14:05:00,55.95,56.0,55.94,56.0,34652.0,44.0289,44.0683,44.0211,44.0683,34652.0
2015-11-10 14:10:00,56.0,56.03,55.98,56.03,27054.0,44.0683,44.0919,44.0526,44.0919,27054.0
2015-11-10 14:15:00,56.04,56.05,55.99,55.99,22518.0,44.0998,44.1076,44.0604,44.0604,22518.0
2015-11-10 14:20:00,55.99,56.03,55.98,56.01,15944.0,44.0604,44.0919,44.0526,44.0762,15944.0
2015-11-10 14:25:00,56.01,56.02,55.97,56.02,18455.0,44.0762,44.084,44.0447,44.084,18455.0
2015-11-10 14:30:00,56.02,56.06,56.0,56.05,19308.0,44.084,44.1155,44.0683,44.1076,19308.0
2015-11-10 14:35:00,56.05,56.06,56.02,56.03,12447.0,44.1076,44.1155,44.084,44.0919,12447.0
2015-11-10 14:40:00,56.03,56.17,56.02,56.13,34024.0,44.0919,44.2021,44.084,44.1706,34024.0
2015-11-10 14:45:00,56.14,56.18,56.14,56.18,8502.0,44.1785,44.2099,44.1785,44.2099,8502.0
2015-11-10 14:50:00,56.19,56.22,56.15,56.16,19481.0,44.2178,44.2414,44.1863,44.1942,19481.0
2015-11-10 14:55:00,56.16,56.16,56.11,56.13,23049.0,44.1942,44.1942,44.1549,44.1706,23049.0
2015-11-10 15:00:00,56.13,56.16,56.11,56.12,25529.0,44.1706,44.1942,44.1549,44.1627,25529.0
2015-11-10 15:05:00,56.13,56.15,56.12,56.15,21206.0,44.1706,44.1863,44.1627,44.1863,21206.0
2015-11-10 15:10:00,56.15,56.21,56.14,56.2,62512.0,44.1863,44.2335,44.1785,44.2257,62512.0
2015-11-10 15:15:00,56.2,56.24,56.16,56.21,40525.0,44.2257,44.2572,44.1942,44.2335,40525.0
2015-11-10 15:20:00,56.21,56.23,56.18,56.19,37605.0,44.2335,44.2493,44.2099,44.2178,37605.0
2015-11-10 15:25:00,56.18,56.2,56.17,56.2,23300.0,44.2099,44.2257,44.2021,44.2257,23300.0
2015-11-10 15:30:00,56.2,56.26,56.18,56.25,70754.0,44.2257,44.2729,44.2099,44.265,70754.0
2015-11-10 15:35:00,56.25,56.36,56.21,56.35,88993.0,44.265,44.3516,44.2335,44.3437,88993.0
2015-11-10 15:40:00,56.35,56.36,56.24,56.24,101764.0,44.3437,44.3516,44.2572,44.2572,101764.0
2015-11-10 15:45:00,56.24,56.3,56.23,56.27,74193.0,44.2572,44.3044,44.2493,44.2808,74193.0
2015-11-10 15:50:00,56.26,56.27,56.22,56.24,64723.0,44.2729,44.2808,44.2414,44.2572,64723.0
2015-11-10 15:55:00,56.23,56.28,56.18,56.23,221909.0,44.2493,44.2886,44.2099,44.2493,221909.0
2015-11-11 09:30:00,55.8,56.1,55.4,55.85,143034.0,43.9109,44.147,43.5961,43.9502,143034.0
2015-11-11 09:35:00,55.85,55.88,55.6,55.76,64712.0,43.9502,43.9739,43.7535,43.8794,64712.0
2015-11-11 09:40:00,55.76,55.88,55.61,55.7,55065.0,43.8794,43.9739,43.7614,43.8322,55065.0
2015-11-11 09:45:00,55.7,55.88,55.67,55.72,55640.0,43.8322,43.9739,43.8086,43.8479,55640.0
2015-11-11 09:50:00,55.73,55.87,55.72,55.86,54128.0,43.8558,43.966,43.8479,43.9581,54128.0
2015-11-11 09:55:00,55.87,55.87,55.71,55.8,38844.0,43.966,43.966,43.8401,43.9109,38844.0
2015-11-11 10:00:00,55.8,55.82,55.67,55.75,50443.0,43.9109,43.9266,43.8086,43.8716,50443.0
2015-11-11 10:05:00,55.76,55.83,55.73,55.8,82122.0,43.8794,43.9345,43.8558,43.9109,82122.0
2015-11-11 10:10:00,55.8,55.91,55.75,55.8,72376.0,43.9109,43.9975,43.8716,43.9109,72376.0
2015-11-11 10:15:00,55.8,55.86,55.78,55.83,46334.0,43.9109,43.9581,43.8952,43.9345,46334.0
2015-11-11 10:20:00,55.83,55.83,55.71,55.74,70590.0,43.9345,43.9345,43.8401,43.8637,70590.0
2015-11-11 10:25:00,55.74,55.82,55.73,55.79,67329.0,43.8637,43.9266,43.8558,43.903,67329.0
2015-11-11 10:30:00,55.79,55.85,55.78,55.8,54798.0,43.903,43.9502,43.8952,43.9109,54798.0
2015-11-11 10:35:00,55.8,55.81,55.69,55.72,80933.0,43.9109,43.9188,43.8243,43.8479,80933.0
2015-11-11 10:40:00,55.72,55.74,55.68,55.72,61828.0,43.8479,43.8637,43.8165,43.8479,61828.0
2015-11-11 10:45:00,55.72,55.73,55.6,55.62,81792.0,43.8479,43.8558,43.7535,43.7693,81792.0
2015-11-11 10:50:00,55.62,55.62,55.52,55.59,112446.0,43.7693,43.7693,43.6906,43.7456,112446.0
2015-11-11 10:55:00,55.59,55.63,55.58,55.62,40752.0,43.7456,43.7771,43.7378,43.7693,40752.0
2015-11-11 11:00:00,55.63,55.71,55.59,55.7,41751.0,43.7771,43.8401,43.7456,43.8322,41751.0
2015-11-11 11:05:00,55.69,55.7,55.59,55.6,38027.0,43.8243,43.8322,43.7456,43.7535,38027.0
2015-11-11 11:10:00,55.61,55.63,55.58,55.61,50340.0,43.7614,43.7771,43.7378,43.7614,50340.0
2015-11-11 11:15:00,55.62,55.65,55.56,55.58,60554.0,43.7693,43.7929,43.722,43.7378,60554.0
2015-11-11 11:20:00,55.58,55.59,55.49,55.5,68521.0,43.7378,43.7456,43.667,43.6748,68521.0
2015-11-11 11:25:00,55.5,55.54,55.49,55.52,40808.0,43.6748,43.7063,43.667,43.6906,40808.0
2015-11-11 11:30:00,55.53,55.54,55.48,55.5,49553.0,43.6984,43.7063,43.6591,43.6748,49553.0
2015-11-11 11:35:00,55.49,55.57,55.48,55.57,67981.0,43.667,43.7299,43.6591,43.7299,67981.0
2015-11-11 11:40:00,55.57,55.59,55.5,55.59,71956.0,43.7299,43.7456,43.6748,43.7456,71956.0
2015-11-11 11:45:00,55.59,55.62,55.55,55.62,42977.0,43.7456,43.7693,43.7142,43.7693,42977.0
2015-11-11 11:50:00,55.62,55.66,55.6,55.65,39572.0,43.7693,43.8007,43.7535,43.7929,39572.0
2015-11-11 11:55:00,55.65,55.72,55.65,55.67,54733.0,43.7929,43.8479,43.7929,43.8086,54733.0
2015-11-11 12:00:00,55.67,55.69,55.61,55.63,27564.0,43.8086,43.8243,43.7614,43.7771,27564.0
2015-11-11 12:05:00,55.63,55.66,55.6,55.63,17695.0,43.7771,43.8007,43.7535,43.7771,17695.0
2015-11-11 12:10:00,55.63,55.66,55.61,55.64,14812.0,43.7771,43.8007,43.7614,43.785,14812.0
2015-11-11 12:15:00,55.64,55.65,55.61,55.63,22781.0,43.785,43.7929,43.7614,43.7771,22781.0
2015-11-11 12:20:00,55.63,55.72,55.62,55.69,46797.0,43.7771,43.8479,43.7693,43.8243,46797.0
2015-11-11 12:25:00,55.69,55.79,55.69,55.77,46468.0,43.8243,43.903,43.8243,43.8873,46468.0
2015-11-11 12:30:00,55.78,55.83,55.77,55.78,15283.0,43.8952,43.9345,43.8873,43.8952,15283.0
2015-11-11 12:35:00,55.79,55.85,55.75,55.81,67169.0,43.903,43.9502,43.8716,43.9188,67169.0
2015-11-11 12:40:00,55.8,55.88,55.8,55.86,20358.0,43.9109,43.9739,43.9109,43.9581,20358.0
2015-11-11 12:45:00,55.86,55.93,55.86,55.93,16839.0,43.9581,44.0132,43.9581,44.0132,16839.0
2015-11-11 12:50:00,55.93,55.93,55.86,55.89,38320.0,44.0132,44.0132,43.9581,43.9817,38320.0
2015-11-11 12:55:00,55.89,55.9,55.86,55.86,48202.0,43.9817,43.9896,43.9581,43.9581,48202.0
2015-11-11 13:00:00,55.86,55.87,55.79,55.79,27951.0,43.9581,43.966,43.903,43.903,27951.0
2015-11-11 13:05:00,55.8,55.81,55.7,55.72,40358.0,43.9109,43.9188,43.8322,43.8479,40358.0
2015-11-11 13:10:00,55.71,55.71,55.63,55.66,27685.0,43.8401,43.8401,43.7771,43.8007,27685.0
2015-11-11 13:15:00,55.64,55.67,55.61,55.62,18838.0,43.785,43.8086,43.7614,43.7693,18838.0
2015-11-11 13:20:00,55.62,55.68,55.61,55.62,27209.0,43.7693,43.8165,43.7614,43.7693,27209.0
2015-11-11 13:25:00,55.61,55.64,55.61,55.64,57401.0,43.7614,43.785,43.7614,43.785,57401.0
2015-11-11 13:30:00,55.64,55.64,55.6,55.61,23432.0,43.785,43.785,43.7535,43.7614,23432.0
2015-11-11 13:35:00,55.6,55.65,55.6,55.64,28213.0,43.7535,43.7929,43.7535,43.785,28213.0
2015-11-11 13:40:00,55.65,55.73,55.64,55.72,19078.0,43.7929,43.8558,43.785,43.8479,19078.0
2015-11-11 13:45:00,55.73,55.76,55.71,55.74,22956.0,43.8558,43.8794,43.8401,43.8637,22956.0
2015-11-11 13:50:00,55.74,55.8,55.73,55.77,14536.0,43.8637,43.9109,43.8558,43.8873,14536.0
2015-11-11 13:55:00,55.77,55.78,55.67,55.69,30292.0,43.8873,43.8952,43.8086,43.8243,30292.0
2015-11-11 14:00:00,55.69,55.72,55.68,55.7,24924.0,43.8243,43.8479,43.8165,43.8322,24924.0
2015-11-11 14:05:00,55.7,55.71,55.63,55.68,50665.0,43.8322,43.8401,43.7771,43.8165,50665.0
2015-11-11 14:10:00,55.67,55.69,55.62,55.66,28381.0,43.8086,43.8243,43.7693,43.8007,28381.0
2015-11-11 14:15:00,55.66,55.69,55.61,55.68,25622.0,43.8007,43.8243,43.7614,43.8165,25622.0
2015-11-11 14:20:00,55.67,55.71,55.66,55.69,19696.0,43.8086,43.8401,43.8007,43.8243,19696.0
2015-11-11 14:25:00,55.7,55.77,55.7,55.75,47965.0,43.8322,43.8873,43.8322,43.8716,47965.0
2015-11-11 14:30:00,55.75,55.76,55.74,55.75,19661.0,43.8716,43.8794,43.8637,43.8716,19661.0
2015-11-11 14:35:00,55.74,55.75,55.69,55.71,28596.0,43.8637,43.8716,43.8243,43.8401,28596.0
2015-11-11 14:40:00,55.71,55.72,55.61,55.63,25980.0,43.8401,43.8479,43.7614,43.7771,25980.0
2015-11-11 14:45:00,55.63,55.69,55.63,55.67,22109.0,43.7771,43.8243,43.7771,43.8086,22109.0
2015-11-11 14:50:00,55.66,55.67,55.62,55.64,23343.0,43.8007,43.8086,43.7693,43.785,23343.0
2015-11-11 14:55:00,55.64,55.64,55.61,55.61,44318.0,43.785,43.785,43.7614,43.7614,44318.0
2015-11-11 15:00:00,55.61,55.63,55.61,55.62,36993.0,43.7614,43.7771,43.7614,43.7693,36993.0
2015-11-11 15:05:00,55.61,55.65,55.59,55.61,54033.0,43.7614,43.7929,43.7456,43.7614,54033.0
2015-11-11 15:10:00,55.61,55.68,55.61,55.65,33935.0,43.7614,43.8165,43.7614,43.7929,33935.0
2015-11-11 15:15:00,55.65,55.66,55.59,55.59,49288.0,43.7929,43.8007,43.7456,43.7456,49288.0
2015-11-11 15:20:00,55.6,55.66,55.59,55.64,69057.0,43.7535,43.8007,43.7456,43.785,69057.0
2015-11-11 15:25:00,55.64,55.7,55.64,55.7,34348.0,43.785,43.8322,43.785,43.8322,34348.0
2015-11-11 15:30:00,55.7,55.74,55.64,55.65,133813.0,43.8322,43.8637,43.785,43.7929,133813.0
2015-11-11 15:35:00,55.65,55.67,55.63,55.66,66806.0,43.7929,43.8086,43.7771,43.8007,66806.0
2015-11-11 15:40:00,55.66,55.69,55.63,55.68,56312.0,43.8007,43.8243,43.7771,43.8165,56312.0
2015-11-11 15:45:00,55.67,55.68,55.61,55.61,63189.0,43.8086,43.8165,43.7614,43.7614,63189.0
2015-11-11 15:50:00,55.61,55.62,55.57,55.59,56296.0,43.7614,43.7693,43.7299,43.7456,56296.0
2015-11-11 15:55:00,55.58,55.59,55.52,55.52,106333.0,43.7378,43.7456,43.6906,43.6906,106333.0
2015-11-12 09:30:00,54.92,55.04,54.76,54.94,99217.0,43.2184,43.3128,43.0925,43.2341,99217.0
2015-11-12 09:35:00,54.94,54.96,54.68,54.82,95425.0,43.2341,43.2499,43.0295,43.1397,95425.0
2015-11-12 09:40:00,54.82,54.82,54.5,54.72,59522.0,43.1397,43.1397,42.8879,43.061,59522.0
2015-11-12 09:45:00,54.68,55.0,54.62,54.93,105976.0,43.0295,43.2814,42.9823,43.2263,105976.0
2015-11-12 09:50:00,54.95,55.21,54.92,55.21,88637.0,43.242,43.4466,43.2184,43.4466,88637.0
2015-11-12 09:55:00,55.2,55.21,54.95,55.05,47452.0,43.4387,43.4466,43.242,43.3207,47452.0
2015-11-12 10:00:00,55.04,55.1,54.94,54.95,54879.0,43.3128,43.36,43.2341,43.242,54879.0
2015-11-12 10:05:00,54.94,55.05,54.91,55.05,54696.0,43.2341,43.3207,43.2105,43.3207,54696.0
2015-11-12 10:10:00,55.04,55.11,54.96,54.98,76542.0,43.3128,43.3679,43.2499,43.2656,76542.0
2015-11-12 10:15:00,55.0,55.01,54.83,54.87,127853.0,43.2814,43.2892,43.1476,43.1791,127853.0
2015-11-12 10:20:00,54.86,54.9,54.74,54.78,90101.0,43.1712,43.2027,43.0768,43.1082,90101.0
2015-11-12 10:25:00,54.78,54.86,54.77,54.8,75861.0,43.1082,43.1712,43.1004,43.124,75861.0
2015-11-12 10:30:00,54.79,54.83,54.69,54.77,102032.0,43.1161,43.1476,43.0374,43.1004,102032.0
2015-11-12 10:35:00,54.77,54.85,54.73,54.79,90396.0,43.1004,43.1633,43.0689,43.1161,90396.0
2015-11-12 10:40:00,54.79,54.88,54.78,54.88,63499.0,43.1161,43.1869,43.1082,43.1869,63499.0
2015-11-12 10:45:00,54.88,54.9,54.81,54.81,61868.0,43.1869,43.2027,43.1318,43.1318,61868.0
2015-11-12 10:50:00,54.82,54.87,54.73,54.87,69645.0,43.1397,43.1791,43.0689,43.1791,69645.0
2015-11-12 10:55:00,54.88,55.02,54.87,54.99,46760.0,43.1869,43.2971,43.1791,43.2735,46760.0
2015-11-12 11:00:00,54.99,55.05,54.9,54.96,81100.0,43.2735,43.3207,43.2027,43.2499,81100.0
2015-11-12 11:05:00,54.97,55.11,54.97,55.11,53407.0,43.2577,43.3679,43.2577,43.3679,53407.0
2015-11-12 11:10:00,55.11,55.11,54.98,55.02,42880.0,43.3679,43.3679,43.2656,43.2971,42880.0
2015-11-12 11:15:00,55.03,55.03,54.89,54.89,30526.0,43.305,43.305,43.1948,43.1948,30526.0
2015-11-12 11:20:00,54.88,54.88,54.76,54.78,37139.0,43.1869,43.1869,43.0925,43.1082,37139.0
2015-11-12 11:25:00,54.77,54.89,54.76,54.83,36330.0,43.1004,43.1948,43.0925,43.1476,36330.0
2015-11-12 11:30:00,54.83,54.9,54.77,54.86,33104.0,43.1476,43.2027,43.1004,43.1712,33104.0
2015-11-12 11:35:00,54.86,54.91,54.83,54.91,33405.0,43.1712,43.2105,43.1476,43.2105,33405.0
2015-11-12 11:40:00,54.9,54.99,54.88,54.98,44046.0,43.2027,43.2735,43.1869,43.2656,44046.0
2015-11-12 11:45:00,54.98,54.98,54.8,54.88,65895.0,43.2656,43.2656,43.124,43.1869,65895.0
2015-11-12 11:50:00,54.88,54.91,54.81,54.84,29907.0,43.1869,43.2105,43.1318,43.1554,29907.0
2015-11-12 11:55:00,54.83,54.98,54.83,54.98,32650.0,43.1476,43.2656,43.1476,43.2656,32650.0
2015-11-12 12:00:00,54.98,55.04,54.96,54.99,34530.0,43.2656,43.3128,43.2499,43.2735,34530.0
2015-11-12 12:05:00,54.98,54.99,54.86,54.87,30311.0,43.2656,43.2735,43.1712,43.1791,30311.0
2015-11-12 12:10:00,54.88,54.89,54.77,54.8,35852.0,43.1869,43.1948,43.1004,43.124,35852.0
2015-11-12 12:15:00,54.81,54.81,54.7,54.75,117257.0,43.1318,43.1318,43.0453,43.0846,117257.0
2015-11-12 12:20:00,54.75,54.75,54.63,54.65,41166.0,43.0846,43.0846,42.9902,43.0059,41166.0
2015-11-12 12:25:00,54.63,54.64,54.57,54.61,25425.0,42.9902,42.9981,42.943,42.9745,25425.0
2015-11-12 12:30:00,54.61,54.61,54.54,54.58,39885.0,42.9745,42.9745,42.9194,42.9508,39885.0
2015-11-12 12:35:00,54.58,54.58,54.51,54.53,30962.0,42.9508,42.9508,42.8958,42.9115,30962.0
2015-11-12 12:40:00,54.53,54.59,54.53,54.58,29897.0,42.9115,42.9587,42.9115,42.9508,29897.0
2015-11-12 12:45:00,54.59,54.7,54.58,54.68,25122.0,42.9587,43.0453,42.9508,43.0295,25122.0
2015-11-12 12:50:00,54.68,54.75,54.67,54.72,50822.0,43.0295,43.0846,43.0217,43.061,50822.0
2015-11-12 12:55:00,54.72,54.73,54.67,54.73,34643.0,43.061,43.0689,43.0217,43.0689,34643.0
2015-11-12 13:00:00,54.73,54.85,54.73,54.83,37715.0,43.0689,43.1633,43.0689,43.1476,37715.0
2015-11-12 13:05:00,54.82,54.83,54.64,54.65,35934.0,43.1397,43.1476,42.9981,43.0059,35934.0
2015-11-12 13:10:00,54.65,54.74,54.64,54.74,33429.0,43.0059,43.0768,42.9981,43.0768,33429.0
2015-11-12 13:15:00,54.73,54.8,54.73,54.8,32935.0,43.0689,43.124,43.0689,43.124,32935.0
2015-11-12 13:20:00,54.79,54.87,54.72,54.74,30302.0,43.1161,43.1791,43.061,43.0768,30302.0
2015-11-12 13:25:00,54.73,54.79,54.73,54.73,20598.0,43.0689,43.1161,43.0689,43.0689,20598.0
2015-11-12 13:30:00,54.74,54.82,54.73,54.75,22387.0,43.0768,43.1397,43.0689,43.0846,22387.0
2015-11-12 13:35:00,54.75,54.76,54.72,54.76,47585.0,43.0846,43.0925,43.061,43.0925,47585.0
2015-11-12 13:40:00,54.76,54.78,54.67,54.68,23020.0,43.0925,43.1082,43.0217,43.0295,23020.0
2015-11-12 13:45:00,54.67,54.68,54.62,54.66,44370.0,43.0217,43.0295,42.9823,43.0138,44370.0
2015-11-12 13:50:00,54.66,54.68,54.63,54.66,41981.0,43.0138,43.0295,42.9902,43.0138,41981.0
2015-11-12 13:55:00,54.66,54.67,54.61,54.62,32314.0,43.0138,43.0217,42.9745,42.9823,32314.0
2015-11-12 14:00:00,54.63,54.63,54.5,54.51,61357.0,42.9902,42.9902,42.8879,42.8958,61357.0
2015-11-12 14:05:00,54.52,54.54,54.46,54.51,42972.0,42.9036,42.9194,42.8564,42.8958,42972.0
2015-11-12 14:10:00,54.5,54.51,54.42,54.47,52013.0,42.8879,42.8958,42.8249,42.8643,52013.0
2015-11-12 14:15:00,54.46,54.47,54.42,54.43,25806.0,42.8564,42.8643,42.8249,42.8328,25806.0
2015-11-12 14:20:00,54.42,54.43,54.33,54.33,28199.0,42.8249,42.8328,42.7541,42.7541,28199.0
2015-11-12 14:25:00,54.33,54.48,54.33,54.48,61295.0,42.7541,42.8722,42.7541,42.8722,61295.0
2015-11-12 14:30:00,54.48,54.52,54.4,54.41,52383.0,42.8722,42.9036,42.8092,42.8171,52383.0
2015-11-12 14:35:00,54.37,54.38,54.33,54.35,40722.0,42.7856,42.7935,42.7541,42.7698,40722.0
2015-11-12 14:40:00,54.35,54.4,54.32,54.38,39932.0,42.7698,42.8092,42.7462,42.7935,39932.0
2015-11-12 14:45:00,54.38,54.38,54.31,54.33,42946.0,42.7935,42.7935,42.7384,42.7541,42946.0
2015-11-12 14:50:00,54.33,54.37,54.19,54.26,111807.0,42.7541,42.7856,42.6439,42.699,111807.0
2015-11-12 14:55:00,54.25,54.26,54.19,54.24,120144.0,42.6912,42.699,42.6439,42.6833,120144.0
2015-11-12 15:00:00,54.24,54.29,54.23,54.27,115577.0,42.6833,42.7226,42.6754,42.7069,115577.0
2015-11-12 15:05:00,54.26,54.27,54.18,54.19,74164.0,42.699,42.7069,42.6361,42.6439,74164.0
2015-11-12 15:10:00,54.19,54.21,54.15,54.17,124469.0,42.6439,42.6597,42.6125,42.6282,124469.0
2015-11-12 15:15:00,54.18,54.2,54.15,54.18,108354.0,42.6361,42.6518,42.6125,42.6361,108354.0
2015-11-12 15:20:00,54.19,54.22,54.14,54.16,209354.0,42.6439,42.6675,42.6046,42.6203,209354.0
2015-11-12 15:25:00,54.16,54.2,54.12,54.13,98499.0,42.6203,42.6518,42.5889,42.5967,98499.0
2015-11-12 15:30:00,54.13,54.15,54.09,54.1,127083.0,42.5967,42.6125,42.5652,42.5731,127083.0
2015-11-12 15:35:00,54.1,54.28,54.08,54.26,235825.0,42.5731,42.7148,42.5574,42.699,235825.0
2015-11-12 15:40:00,54.27,54.33,54.26,54.3,223281.0,42.7069,42.7541,42.699,42.7305,223281.0
2015-11-12 15:45:00,54.3,54.31,54.22,54.23,163046.0,42.7305,42.7384,42.6675,42.6754,163046.0
2015-11-12 15:50:00,54.23,54.24,54.18,54.2,148995.0,42.6754,42.6833,42.6361,42.6518,148995.0
2015-11-12 15:55:00,54.2,54.26,54.18,54.18,183974.0,42.6518,42.699,42.6361,42.6361,183974.0
2015-11-13 09:30:00,54.08,54.49,54.08,54.44,82234.0,42.5574,42.88,42.5574,42.8407,82234.0
2015-11-13 09:35:00,54.49,54.61,54.39,54.59,57430.0,42.88,42.9745,42.8013,42.9587,57430.0
2015-11-13 09:40:00,54.59,54.77,54.24,54.34,54944.0,42.9587,43.1004,42.6833,42.762,54944.0
2015-11-13 09:45:00,54.34,54.34,54.2,54.26,32392.0,42.762,42.762,42.6518,42.699,32392.0
2015-11-13 09:50:00,54.26,54.3,54.15,54.22,30258.0,42.699,42.7305,42.6125,42.6675,30258.0
2015-11-13 09:55:00,54.21,54.29,54.09,54.12,29016.0,42.6597,42.7226,42.5652,42.5889,29016.0
2015-11-13 10:00:00,54.12,54.21,54.1,54.19,27267.0,42.5889,42.6597,42.5731,42.6439,27267.0
2015-11-13 10:05:00,54.18,54.19,54.0,54.08,39486.0,42.6361,42.6439,42.4944,42.5574,39486.0
2015-11-13 10:10:00,54.09,54.14,54.0,54.03,20812.0,42.5652,42.6046,42.4944,42.518,20812.0
2015-11-13 10:15:00,54.04,54.11,53.99,54.06,28573.0,42.5259,42.581,42.4866,42.5416,28573.0
2015-11-13 10:20:00,54.05,54.16,54.04,54.14,18324.0,42.5338,42.6203,42.5259,42.6046,18324.0
2015-11-13 10:25:00,54.12,54.16,54.07,54.07,12787.0,42.5889,42.6203,42.5495,42.5495,12787.0
2015-11-13 10:30:00,54.06,54.18,53.99,54.1,45122.0,42.5416,42.6361,42.4866,42.5731,45122.0
2015-11-13 10:35:00,54.1,54.26,54.09,54.21,24867.0,42.5731,42.699,42.5652,42.6597,24867.0
2015-11-13 10:40:00,54.21,54.32,54.21,54.31,34434.0,42.6597,42.7462,42.6597,42.7384,34434.0
2015-11-13 10:45:00,54.32,54.32,54.23,54.26,35791.0,42.7462,42.7462,42.6754,42.699,35791.0
2015-11-13 10:50:00,54.26,54.29,54.16,54.23,28676.0,42.699,42.7226,42.6203,42.6754,28676.0
2015-11-13 10:55:00,54.22,54.26,54.19,54.24,90322.0,42.6675,42.699,42.6439,42.6833,90322.0
2015-11-13 11:00:00,54.25,54.25,54.14,54.18,77655.0,42.6912,42.6912,42.6046,42.6361,77655.0
2015-11-13 11:05:00,54.17,54.2,54.14,54.17,24744.0,42.6282,42.6518,42.6046,42.6282,24744.0
2015-11-13 11:10:00,54.16,54.17,54.08,54.09,15460.0,42.6203,42.6282,42.5574,42.5652,15460.0
2015-11-13 11:15:00,54.08,54.09,53.99,54.06,28884.0,42.5574,42.5652,42.4866,42.5416,28884.0
2015-11-13 11:20:00,54.07,54.14,54.06,54.11,34918.0,42.5495,42.6046,42.5416,42.581,34918.0
2015-11-13 11:25:00,54.12,54.21,54.09,54.1,28814.0,42.5889,42.6597,42.5652,42.5731,28814.0
2015-11-13 11:30:00,54.11,54.16,54.06,54.14,30402.0,42.581,42.6203,42.5416,42.6046,30402.0
2015-11-13 11:35:00,54.14,54.14,54.05,54.07,40599.0,42.6046,42.6046,42.5338,42.5495,40599.0
2015-11-13 11:40:00,54.07,54.1,53.99,54.1,23914.0,42.5495,42.5731,42.4866,42.5731,23914.0
2015-11-13 11:45:00,54.1,54.15,54.08,54.11,39410.0,42.5731,42.6125,42.5574,42.581,39410.0
2015-11-13 11:50:00,54.11,54.23,54.09,54.15,35154.0,42.581,42.6754,42.5652,42.6125,35154.0
2015-11-13 11:55:00,54.16,54.3,54.14,54.28,83953.0,42.6203,42.7305,42.6046,42.7148,83953.0
2015-11-13 12:00:00,54.26,54.33,54.23,54.32,52377.0,42.699,42.7541,42.6754,42.7462,52377.0
2015-11-13 12:05:00,54.34,54.4,54.31,54.37,48029.0,42.762,42.8092,42.7384,42.7856,48029.0
2015-11-13 12:10:00,54.4,54.5,54.36,54.48,20787.0,42.8092,42.8879,42.7777,42.8722,20787.0
2015-11-13 12:15:00,54.49,54.57,54.47,54.5,29821.0,42.88,42.943,42.8643,42.8879,29821.0
2015-11-13 12:20:00,54.51,54.6,54.49,54.5,37352.0,42.8958,42.9666,42.88,42.8879,37352.0
2015-11-13 12:25:00,54.49,54.51,54.4,54.41,56559.0,42.88,42.8958,42.8092,42.8171,56559.0
2015-11-13 12:30:00,54.4,54.48,54.39,54.48,24958.0,42.8092,42.8722,42.8013,42.8722,24958.0
2015-11-13 12:35:00,54.47,54.47,54.33,54.38,24261.0,42.8643,42.8643,42.7541,42.7935,24261.0
2015-11-13 12:40:00,54.37,54.38,54.28,54.34,10458.0,42.7856,42.7935,42.7148,42.762,10458.0
2015-11-13 12:45:00,54.33,54.34,54.27,54.29,20444.0,42.7541,42.762,42.7069,42.7226,20444.0
2015-11-13 12:50:00,54.28,54.41,54.27,54.39,29870.0,42.7148,42.8171,42.7069,42.8013,29870.0
2015-11-13 12:55:00,54.41,54.44,54.36,54.44,21344.0,42.8171,42.8407,42.7777,42.8407,21344.0
2015-11-13 13:00:00,54.44,54.47,54.37,54.41,30611.0,42.8407,42.8643,42.7856,42.8171,30611.0
2015-11-13 13:05:00,54.4,54.4,54.24,54.27,14295.0,42.8092,42.8092,42.6833,42.7069,14295.0
2015-11-13 13:10:00,54.27,54.28,54.23,54.24,14802.0,42.7069,42.7148,42.6754,42.6833,14802.0
2015-11-13 13:15:00,54.24,54.35,54.24,54.31,17681.0,42.6833,42.7698,42.6833,42.7384,17681.0
2015-11-13 13:20:00,54.3,54.31,54.24,54.29,12613.0,42.7305,42.7384,42.6833,42.7226,12613.0
2015-11-13 13:25:00,54.29,54.33,54.29,54.31,10304.0,42.7226,42.7541,42.7226,42.7384,10304.0
2015-11-13 13:30:00,54.3,54.35,54.29,54.29,15285.0,42.7305,42.7698,42.7226,42.7226,15285.0
2015-11-13 13:35:00,54.29,54.29,54.19,54.21,21609.0,42.7226,42.7226,42.6439,42.6597,21609.0
2015-11-13 13:40:00,54.21,54.27,54.21,54.25,13284.0,42.6597,42.7069,42.6597,42.6912,13284.0
2015-11-13 13:45:00,54.24,54.3,54.21,54.22,19074.0,42.6833,42.7305,42.6597,42.6675,19074.0
2015-11-13 13:50:00,54.22,54.33,54.2,54.28,18219.0,42.6675,42.7541,42.6518,42.7148,18219.0
2015-11-13 13:55:00,54.26,54.29,54.23,54.23,18052.0,42.699,42.7226,42.6754,42.6754,18052.0
2015-11-13 14:00:00,54.23,54.27,54.22,54.24,16935.0,42.6754,42.7069,42.6675,42.6833,16935.0
2015-11-13 14:05:00,54.23,54.27,54.21,54.23,14295.0,42.6754,42.7069,42.6597,42.6754,14295.0
2015-11-13 14:10:00,54.23,54.3,54.2,54.27,17414.0,42.6754,42.7305,42.6518,42.7069,17414.0
2015-11-13 14:15:00,54.26,54.3,54.25,54.28,11856.0,42.699,42.7305,42.6912,42.7148,11856.0
2015-11-13 14:20:00,54.27,54.32,54.23,54.27,36989.0,42.7069,42.7462,42.6754,42.7069,36989.0
2015-11-13 14:25:00,54.27,54.31,54.24,54.28,17523.0,42.7069,42.7384,42.6833,42.7148,17523.0
2015-11-13 14:30:00,54.27,54.28,54.22,54.25,21338.0,42.7069,42.7148,42.6675,42.6912,21338.0
2015-11-13 14:35:00,54.25,54.28,54.24,54.26,41927.0,42.6912,42.7148,42.6833,42.699,41927.0
2015-11-13 14:40:00,54.25,54.25,54.22,54.23,29240.0,42.6912,42.6912,42.6675,42.6754,29240.0
2015-11-13 14:45:00,54.23,54.24,54.11,54.15,34260.0,42.6754,42.6833,42.581,42.6125,34260.0
2015-11-13 14:50:00,54.15,54.17,54.08,54.1,30088.0,42.6125,42.6282,42.5574,42.5731,30088.0
2015-11-13 14:55:00,54.1,54.11,54.04,54.1,18237.0,42.5731,42.581,42.5259,42.5731,18237.0
2015-11-13 15:00:00,54.1,54.16,54.08,54.15,38028.0,42.5731,42.6203,42.5574,42.6125,38028.0
2015-11-13 15:05:00,54.15,54.15,54.07,54.13,60704.0,42.6125,42.6125,42.5495,42.5967,60704.0
2015-11-13 15:10:00,54.13,54.17,54.11,54.16,34560.0,42.5967,42.6282,42.581,42.6203,34560.0
2015-11-13 15:15:00,54.17,54.17,54.08,54.09,72619.0,42.6282,42.6282,42.5574,42.5652,72619.0
2015-11-13 15:20:00,54.09,54.1,54.0,54.02,77796.0,42.5652,42.5731,42.4944,42.5102,77796.0
2015-11-13 15:25:00,54.01,54.05,53.99,54.0,79632.0,42.5023,42.5338,42.4866,42.4944,79632.0
2015-11-13 15:30:00,54.0,54.12,53.99,54.06,85728.0,42.4944,42.5889,42.4866,42.5416,85728.0
2015-11-13 15:35:00,54.06,54.13,54.05,54.11,57640.0,42.5416,42.5967,42.5338,42.581,57640.0
2015-11-13 15:40:00,54.11,54.18,54.05,54.1,72759.0,42.581,42.6361,42.5338,42.5731,72759.0
2015-11-13 15:45:00,54.11,54.21,54.09,54.17,77635.0,42.581,42.6597,42.5652,42.6282,77635.0
2015-11-13 15:50:00,54.17,54.18,54.09,54.11,65355.0,42.6282,42.6361,42.5652,42.581,65355.0
2015-11-13 15:55:00,54.11,54.14,54.04,54.09,210417.0,42.581,42.6046,42.5259,42.5652,210417.0
2015-11-16 09:30:00,54.1,54.42,54.1,54.38,77839.0,42.5731,42.8249,42.5731,42.7935,77839.0
2015-11-16 09:35:00,54.38,54.72,54.38,54.7,22148.0,42.7935,43.061,42.7935,43.0453,22148.0
2015-11-16 09:40:00,54.71,54.9,54.69,54.74,25746.0,43.0531,43.2027,43.0374,43.0768,25746.0
2015-11-16 09:45:00,54.74,54.77,54.58,54.66,21351.0,43.0768,43.1004,42.9508,43.0138,21351.0
2015-11-16 09:50:00,54.65,54.74,54.46,54.53,28366.0,43.0059,43.0768,42.8564,42.9115,28366.0
2015-11-16 09:55:00,54.55,54.68,54.43,54.5,21718.0,42.9272,43.0295,42.8328,42.8879,21718.0
2015-11-16 10:00:00,54.49,54.5,54.2,54.2,41439.0,42.88,42.8879,42.6518,42.6518,41439.0
2015-11-16 10:05:00,54.2,54.29,54.11,54.16,40502.0,42.6518,42.7226,42.581,42.6203,40502.0
2015-11-16 10:10:00,54.18,54.45,54.17,54.44,25068.0,42.6361,42.8485,42.6282,42.8407,25068.0
2015-11-16 10:15:00,54.44,54.55,54.39,54.5,26215.0,42.8407,42.9272,42.8013,42.8879,26215.0
2015-11-16 10:20:00,54.49,54.7,54.45,54.65,21836.0,42.88,43.0453,42.8485,43.0059,21836.0
2015-11-16 10:25:00,54.64,54.64,54.51,54.61,42976.0,42.9981,42.9981,42.8958,42.9745,42976.0
2015-11-16 10:30:00,54.61,54.61,54.46,54.47,28701.0,42.9745,42.9745,42.8564,42.8643,28701.0
2015-11-16 10:35:00,54.46,54.54,54.4,54.54,18457.0,42.8564,42.9194,42.8092,42.9194,18457.0
2015-11-16 10:40:00,54.54,54.56,54.46,54.49,20805.0,42.9194,42.9351,42.8564,42.88,20805.0
2015-11-16 10:45:00,54.49,54.59,54.48,54.51,17582.0,42.88,42.9587,42.8722,42.8958,17582.0
2015-11-16 10:50:00,54.49,54.5,54.3,54.3,17600.0,42.88,42.8879,42.7305,42.7305,17600.0
2015-11-16 10:55:00,54.31,54.31,54.21,54.25,27262.0,42.7384,42.7384,42.6597,42.6912,27262.0
2015-11-16 11:00:00,54.24,54.39,54.22,54.29,44480.0,42.6833,42.8013,42.6675,42.7226,44480.0
2015-11-16 11:05:00,54.26,54.33,54.25,54.25,22960.0,42.699,42.7541,42.6912,42.6912,22960.0
2015-11-16 11:10:00,54.25,54.34,54.14,54.18,35426.0,42.6912,42.762,42.6046,42.6361,35426.0
2015-11-16 11:15:00,54.16,54.27,54.16,54.24,16783.0,42.6203,42.7069,42.6203,42.6833,16783.0
2015-11-16 11:20:00,54.24,54.32,54.14,54.16,46780.0,42.6833,42.7462,42.6046,42.6203,46780.0
2015-11-16 11:25:00,54.16,54.16,54.04,54.04,33224.0,42.6203,42.6203,42.5259,42.5259,33224.0
2015-11-16 11:30:00,54.05,54.26,54.04,54.18,26139.0,42.5338,42.699,42.5259,42.6361,26139.0
2015-11-16 11:35:00,54.19,54.31,54.17,54.31,14935.0,42.6439,42.7384,42.6282,42.7384,14935.0
2015-11-16 11:40:00,54.29,54.42,54.26,54.33,17701.0,42.7226,42.8249,42.699,42.7541,17701.0
2015-11-16 11:45:00,54.33,54.47,54.31,54.4,22832.0,42.7541,42.8643,42.7384,42.8092,22832.0
2015-11-16 11:50:00,54.41,54.42,54.36,54.38,9760.0,42.8171,42.8249,42.7777,42.7935,9760.0
2015-11-16 11:55:00,54.38,54.4,54.35,54.39,11872.0,42.7935,42.8092,42.7698,42.8013,11872.0
2015-11-16 12:00:00,54.4,54.48,54.39,54.46,11903.0,42.8092,42.8722,42.8013,42.8564,11903.0
2015-11-16 12:05:00,54.48,54.59,54.47,54.59,34288.0,42.8722,42.9587,42.8643,42.9587,34288.0
2015-11-16 12:10:00,54.59,54.59,54.49,54.5,24653.0,42.9587,42.9587,42.88,42.8879,24653.0
2015-11-16 12:15:00,54.5,54.55,54.49,54.54,13325.0,42.8879,42.9272,42.88,42.9194,13325.0
2015-11-16 12:20:00,54.55,54.66,54.54,54.64,8843.0,42.9272,43.0138,42.9194,42.9981,8843.0
2015-11-16 12:25:00,54.64,54.64,54.55,54.6,10127.0,42.9981,42.9981,42.9272,42.9666,10127.0
2015-11-16 12:30:00,54.6,54.76,54.6,54.74,15052.0,42.9666,43.0925,42.9666,43.0768,15052.0
2015-11-16 12:35:00,54.73,54.74,54.69,54.73,17550.0,43.0689,43.0768,43.0374,43.0689,17550.0
2015-11-16 12:40:00,54.73,54.79,54.67,54.76,25040.0,43.0689,43.1161,43.0217,43.0925,25040.0
2015-11-16 12:45:00,54.76,54.76,54.65,54.67,18699.0,43.0925,43.0925,43.0059,43.0217,18699.0
2015-11-16 12:50:00,54.65,54.74,54.65,54.7,13330.0,43.0059,43.0768,43.0059,43.0453,13330.0
2015-11-16 12:55:00,54.7,54.74,54.69,54.74,16605.0,43.0453,43.0768,43.0374,43.0768,16605.0
2015-11-16 13:00:00,54.74,54.8,54.73,54.77,21019.0,43.0768,43.124,43.0689,43.1004,21019.0
2015-11-16 13:05:00,54.78,54.82,54.76,54.81,20473.0,43.1082,43.1397,43.0925,43.1318,20473.0
2015-11-16 13:10:00,54.81,54.91,54.81,54.9,19982.0,43.1318,43.2105,43.1318,43.2027,19982.0
2015-11-16 13:15:00,54.91,54.94,54.83,54.94,28643.0,43.2105,43.2341,43.1476,43.2341,28643.0
2015-11-16 13:20:00,54.94,55.02,54.94,55.02,32466.0,43.2341,43.2971,43.2341,43.2971,32466.0
2015-11-16 13:25:00,55.02,55.04,54.92,54.94,15862.0,43.2971,43.3128,43.2184,43.2341,15862.0
2015-11-16 13:30:00,54.94,55.01,54.93,54.94,24774.0,43.2341,43.2892,43.2263,43.2341,24774.0
2015-11-16 13:35:00,54.94,54.98,54.92,54.97,35204.0,43.2341,43.2656,43.2184,43.2577,35204.0
2015-11-16 13:40:00,54.97,55.01,54.96,55.0,21100.0,43.2577,43.2892,43.2499,43.2814,21100.0
2015-11-16 13:45:00,54.99,55.07,54.97,55.05,38242.0,43.2735,43.3364,43.2577,43.3207,38242.0
2015-11-16 13:50:00,55.05,55.11,55.04,55.11,26280.0,43.3207,43.3679,43.3128,43.3679,26280.0
2015-11-16 13:55:00,55.11,55.12,55.02,55.08,27622.0,43.3679,43.3758,43.2971,43.3443,27622.0
2015-11-16 14:00:00,55.09,55.15,55.08,55.15,28186.0,43.3522,43.3994,43.3443,43.3994,28186.0
2015-11-16 14:05:00,55.14,55.15,55.11,55.14,24676.0,43.3915,43.3994,43.3679,43.3915,24676.0
2015-11-16 14:10:00,55.14,55.21,55.1,55.2,30071.0,43.3915,43.4466,43.36,43.4387,30071.0
2015-11-16 14:15:00,55.19,55.27,55.19,55.25,52795.0,43.4309,43.4938,43.4309,43.4781,52795.0
2015-11-16 14:20:00,55.25,55.27,55.23,55.24,27644.0,43.4781,43.4938,43.4624,43.4702,27644.0
2015-11-16 14:25:00,55.24,55.25,55.2,55.23,35835.0,43.4702,43.4781,43.4387,43.4624,35835.0
2015-11-16 14:30:00,55.22,55.32,55.21,55.31,31740.0,43.4545,43.5332,43.4466,43.5253,31740.0
2015-11-16 14:35:00,55.31,55.33,55.23,55.27,26965.0,43.5253,43.541,43.4624,43.4938,26965.0
2015-11-16 14:40:00,55.27,55.29,55.19,55.2,25425.0,43.4938,43.5096,43.4309,43.4387,25425.0
2015-11-16 14:45:00,55.19,55.22,55.14,55.17,21986.0,43.4309,43.4545,43.3915,43.4151,21986.0
2015-11-16 14:50:00,55.17,55.18,55.1,55.14,35484.0,43.4151,43.423,43.36,43.3915,35484.0
2015-11-16 14:55:00,55.14,55.15,55.1,55.12,28686.0,43.3915,43.3994,43.36,43.3758,28686.0
2015-11-16 15:00:00,55.12,55.26,55.1,55.25,62744.0,43.3758,43.486,43.36,43.4781,62744.0
2015-11-16 15:05:00,55.24,55.25,55.21,55.24,23780.0,43.4702,43.4781,43.4466,43.4702,23780.0
2015-11-16 15:10:00,55.23,55.27,55.21,55.25,41476.0,43.4624,43.4938,43.4466,43.4781,41476.0
2015-11-16 15:15:00,55.25,55.29,55.24,55.28,31609.0,43.4781,43.5096,43.4702,43.5017,31609.0
2015-11-16 15:20:00,55.28,55.38,55.28,55.35,37726.0,43.5017,43.5804,43.5017,43.5568,37726.0
2015-11-16 15:25:00,55.35,55.4,55.27,55.27,33762.0,43.5568,43.5961,43.4938,43.4938,33762.0
2015-11-16 15:30:00,55.28,55.33,55.27,55.29,29366.0,43.5017,43.541,43.4938,43.5096,29366.0
2015-11-16 15:35:00,55.28,55.37,55.27,55.3,37817.0,43.5017,43.5725,43.4938,43.5174,37817.0
2015-11-16 15:40:00,55.3,55.32,55.27,55.3,56934.0,43.5174,43.5332,43.4938,43.5174,56934.0
2015-11-16 15:45:00,55.3,55.36,55.29,55.31,59228.0,43.5174,43.5647,43.5096,43.5253,59228.0
2015-11-16 15:50:00,55.3,55.34,55.28,55.32,52681.0,43.5174,43.5489,43.5017,43.5332,52681.0
2015-11-16 15:55:00,55.33,55.42,55.31,55.4,107588.0,43.541,43.6119,43.5253,43.5961,107588.0
2015-11-17 09:30:00,55.6,55.73,55.41,55.41,45409.0,43.7535,43.8558,43.604,43.604,45409.0
2015-11-17 09:35:00,55.44,55.49,55.19,55.19,12500.0,43.6276,43.667,43.4309,43.4309,12500.0
2015-11-17 09:40:00,55.19,55.38,55.16,55.23,13081.0,43.4309,43.5804,43.4073,43.4624,13081.0
2015-11-17 09:45:00,55.21,55.41,55.17,55.21,25836.0,43.4466,43.604,43.4151,43.4466,25836.0
2015-11-17 09:50:00,55.19,55.26,55.12,55.23,25192.0,43.4309,43.486,43.3758,43.4624,25192.0
2015-11-17 09:55:00,55.23,55.31,55.18,55.29,77678.0,43.4624,43.5253,43.423,43.5096,77678.0
2015-11-17 10:00:00,55.29,55.36,55.07,55.07,50911.0,43.5096,43.5647,43.3364,43.3364,50911.0
2015-11-17 10:05:00,55.05,55.21,55.03,55.21,44603.0,43.3207,43.4466,43.305,43.4466,44603.0
2015-11-17 10:10:00,55.2,55.3,55.16,55.2,22199.0,43.4387,43.5174,43.4073,43.4387,22199.0
2015-11-17 10:15:00,55.18,55.21,55.03,55.14,33935.0,43.423,43.4466,43.305,43.3915,33935.0
2015-11-17 10:20:00,55.14,55.15,55.04,55.1,20899.0,43.3915,43.3994,43.3128,43.36,20899.0
2015-11-17 10:25:00,55.12,55.23,55.05,55.22,17930.0,43.3758,43.4624,43.3207,43.4545,17930.0
2015-11-17 10:30:00,55.2,55.35,55.15,55.33,24534.0,43.4387,43.5568,43.3994,43.541,24534.0
2015-11-17 10:35:00,55.33,55.42,55.33,55.42,25392.0,43.541,43.6119,43.541,43.6119,25392.0
2015-11-17 10:40:00,55.42,55.45,55.34,55.36,45524.0,43.6119,43.6355,43.5489,43.5647,45524.0
2015-11-17 10:45:00,55.37,55.45,55.36,55.45,32403.0,43.5725,43.6355,43.5647,43.6355,32403.0
2015-11-17 10:50:00,55.44,55.45,55.23,55.24,37363.0,43.6276,43.6355,43.4624,43.4702,37363.0
2015-11-17 10:55:00,55.23,55.37,55.23,55.34,48032.0,43.4624,43.5725,43.4624,43.5489,48032.0
2015-11-17 11:00:00,55.34,55.4,55.28,55.38,13569.0,43.5489,43.5961,43.5017,43.5804,13569.0
2015-11-17 11:05:00,55.38,55.39,55.28,55.35,17976.0,43.5804,43.5883,43.5017,43.5568,17976.0
2015-11-17 11:10:00,55.35,55.39,55.33,55.35,17092.0,43.5568,43.5883,43.541,43.5568,17092.0
2015-11-17 11:15:00,55.34,55.46,55.33,55.45,16022.0,43.5489,43.6433,43.541,43.6355,16022.0
2015-11-17 11:20:00,55.46,55.5,55.43,55.46,15348.0,43.6433,43.6748,43.6197,43.6433,15348.0
2015-11-17 11:25:00,55.47,55.57,55.41,55.57,18751.0,43.6512,43.7299,43.604,43.7299,18751.0
2015-11-17 11:30:00,55.56,55.68,55.55,55.66,30401.0,43.722,43.8165,43.7142,43.8007,30401.0
2015-11-17 11:35:00,55.66,55.67,55.5,55.55,21343.0,43.8007,43.8086,43.6748,43.7142,21343.0
2015-11-17 11:40:00,55.55,55.62,55.51,55.54,48959.0,43.7142,43.7693,43.6827,43.7063,48959.0
2015-11-17 11:45:00,55.53,55.6,55.5,55.55,18760.0,43.6984,43.7535,43.6748,43.7142,18760.0
2015-11-17 11:50:00,55.55,55.74,55.55,55.74,32324.0,43.7142,43.8637,43.7142,43.8637,32324.0
2015-11-17 11:55:00,55.73,55.76,55.68,55.72,21500.0,43.8558,43.8794,43.8165,43.8479,21500.0
2015-11-17 12:00:00,55.72,55.82,55.71,55.82,27540.0,43.8479,43.9266,43.8401,43.9266,27540.0
2015-11-17 12:05:00,55.82,55.86,55.74,55.79,39438.0,43.9266,43.9581,43.8637,43.903,39438.0
2015-11-17 12:10:00,55.79,55.86,55.78,55.83,38741.0,43.903,43.9581,43.8952,43.9345,38741.0
2015-11-17 12:15:00,55.81,55.87,55.81,55.82,48202.0,43.9188,43.966,43.9188,43.9266,48202.0
2015-11-17 12:20:00,55.79,55.79,55.64,55.68,30845.0,43.903,43.903,43.785,43.8165,30845.0
2015-11-17 12:25:00,55.67,55.71,55.66,55.68,32969.0,43.8086,43.8401,43.8007,43.8165,32969.0
2015-11-17 12:30:00,55.67,55.73,55.66,55.66,26995.0,43.8086,43.8558,43.8007,43.8007,26995.0
2015-11-17 12:35:00,55.66,55.69,55.57,55.61,23300.0,43.8007,43.8243,43.7299,43.7614,23300.0
2015-11-17 12:40:00,55.6,55.6,55.5,55.53,17943.0,43.7535,43.7535,43.6748,43.6984,17943.0
2015-11-17 12:45:00,55.52,55.61,55.5,55.61,12876.0,43.6906,43.7614,43.6748,43.7614,12876.0
2015-11-17 12:50:00,55.61,55.69,55.61,55.64,20922.0,43.7614,43.8243,43.7614,43.785,20922.0
2015-11-17 12:55:00,55.64,55.75,55.64,55.73,24829.0,43.785,43.8716,43.785,43.8558,24829.0
2015-11-17 13:00:00,55.73,55.78,55.68,55.76,22759.0,43.8558,43.8952,43.8165,43.8794,22759.0
2015-11-17 13:05:00,55.77,55.81,55.7,55.7,24237.0,43.8873,43.9188,43.8322,43.8322,24237.0
2015-11-17 13:10:00,55.7,55.84,55.69,55.83,26291.0,43.8322,43.9424,43.8243,43.9345,26291.0
2015-11-17 13:15:00,55.83,55.84,55.67,55.68,26529.0,43.9345,43.9424,43.8086,43.8165,26529.0
2015-11-17 13:20:00,55.68,55.71,55.65,55.66,23375.0,43.8165,43.8401,43.7929,43.8007,23375.0
2015-11-17 13:25:00,55.66,55.67,55.56,55.56,36426.0,43.8007,43.8086,43.722,43.722,36426.0
2015-11-17 13:30:00,55.58,55.75,55.53,55.71,40600.0,43.7378,43.8716,43.6984,43.8401,40600.0
2015-11-17 13:35:00,55.72,55.74,55.58,55.6,15204.0,43.8479,43.8637,43.7378,43.7535,15204.0
2015-11-17 13:40:00,55.59,55.69,55.57,55.62,20403.0,43.7456,43.8243,43.7299,43.7693,20403.0
2015-11-17 13:45:00,55.61,55.67,55.56,55.62,18374.0,43.7614,43.8086,43.722,43.7693,18374.0
2015-11-17 13:50:00,55.61,55.7,55.6,55.69,19274.0,43.7614,43.8322,43.7535,43.8243,19274.0
2015-11-17 13:55:00,55.69,55.78,55.67,55.71,34797.0,43.8243,43.8952,43.8086,43.8401,34797.0
2015-11-17 14:00:00,55.72,55.72,55.65,55.71,15424.0,43.8479,43.8479,43.7929,43.8401,15424.0
2015-11-17 14:05:00,55.71,55.86,55.69,55.86,22386.0,43.8401,43.9581,43.8243,43.9581,22386.0
2015-11-17 14:10:00,55.85,55.88,55.81,55.81,46046.0,43.9502,43.9739,43.9188,43.9188,46046.0
2015-11-17 14:15:00,55.82,55.83,55.72,55.75,24647.0,43.9266,43.9345,43.8479,43.8716,24647.0
2015-11-17 14:20:00,55.75,55.75,55.66,55.7,29547.0,43.8716,43.8716,43.8007,43.8322,29547.0
2015-11-17 14:25:00,55.7,55.7,55.49,55.51,32313.0,43.8322,43.8322,43.667,43.6827,32313.0
2015-11-17 14:30:00,55.52,55.57,55.48,55.54,22974.0,43.6906,43.7299,43.6591,43.7063,22974.0
2015-11-17 14:35:00,55.54,55.59,55.53,55.58,18895.0,43.7063,43.7456,43.6984,43.7378,18895.0
2015-11-17 14:40:00,55.59,55.66,55.52,55.53,50612.0,43.7456,43.8007,43.6906,43.6984,50612.0
2015-11-17 14:45:00,55.53,55.63,55.5,55.62,39697.0,43.6984,43.7771,43.6748,43.7693,39697.0
2015-11-17 14:50:00,55.62,55.64,55.52,55.56,34751.0,43.7693,43.785,43.6906,43.722,34751.0
2015-11-17 14:55:00,55.56,55.64,55.54,55.61,37623.0,43.722,43.785,43.7063,43.7614,37623.0
2015-11-17 15:00:00,55.61,55.61,55.38,55.4,35545.0,43.7614,43.7614,43.5804,43.5961,35545.0
2015-11-17 15:05:00,55.39,55.46,55.35,55.36,24032.0,43.5883,43.6433,43.5568,43.5647,24032.0
2015-11-17 15:10:00,55.36,55.45,55.28,55.35,32515.0,43.5647,43.6355,43.5017,43.5568,32515.0
2015-11-17 15:15:00,55.35,55.4,55.31,55.31,26202.0,43.5568,43.5961,43.5253,43.5253,26202.0
2015-11-17 15:20:00,55.31,55.42,55.28,55.32,45185.0,43.5253,43.6119,43.5017,43.5332,45185.0
2015-11-17 15:25:00,55.33,55.39,55.32,55.38,39077.0,43.541,43.5883,43.5332,43.5804,39077.0
2015-11-17 15:30:00,55.37,55.46,55.3,55.42,45640.0,43.5725,43.6433,43.5174,43.6119,45640.0
2015-11-17 15:35:00,55.43,55.48,55.39,55.41,40635.0,43.6197,43.6591,43.5883,43.604,40635.0
2015-11-17 15:40:00,55.4,55.49,55.36,55.43,69071.0,43.5961,43.667,43.5647,43.6197,69071.0
2015-11-17 15:45:00,55.43,55.48,55.4,55.41,66048.0,43.6197,43.6591,43.5961,43.604,66048.0
2015-11-17 15:50:00,55.42,55.5,55.4,55.46,70710.0,43.6119,43.6748,43.5961,43.6433,70710.0
2015-11-17 15:55:00,55.46,55.48,55.4,55.43,77422.0,43.6433,43.6591,43.5961,43.6197,77422.0
2015-11-18 09:30:00,55.04,56.0,55.04,55.84,52570.0,43.3128,44.0683,43.3128,43.9424,52570.0
2015-11-18 09:35:00,55.91,56.16,55.88,56.02,52238.0,43.9975,44.1942,43.9739,44.084,52238.0
2015-11-18 09:40:00,56.01,56.03,55.85,55.85,30215.0,44.0762,44.0919,43.9502,43.9502,30215.0
2015-11-18 09:45:00,55.89,56.18,55.89,56.18,26942.0,43.9817,44.2099,43.9817,44.2099,26942.0
2015-11-18 09:50:00,56.17,56.4,56.17,56.27,58762.0,44.2021,44.3831,44.2021,44.2808,58762.0
2015-11-18 09:55:00,56.26,56.42,56.26,56.31,25786.0,44.2729,44.3988,44.2729,44.3122,25786.0
2015-11-18 10:00:00,56.33,56.42,56.29,56.41,22676.0,44.328,44.3988,44.2965,44.3909,22676.0
2015-11-18 10:05:00,56.38,56.43,56.36,56.37,31111.0,44.3673,44.4067,44.3516,44.3595,31111.0
2015-11-18 10:10:00,56.38,56.38,56.2,56.2,15666.0,44.3673,44.3673,44.2257,44.2257,15666.0
2015-11-18 10:15:00,56.19,56.31,56.18,56.25,17587.0,44.2178,44.3122,44.2099,44.265,17587.0
2015-11-18 10:20:00,56.26,56.39,56.21,56.36,19690.0,44.2729,44.3752,44.2335,44.3516,19690.0
2015-11-18 10:25:00,56.37,56.39,56.14,56.21,101142.0,44.3595,44.3752,44.1785,44.2335,101142.0
2015-11-18 10:30:00,56.23,56.36,56.16,56.18,18602.0,44.2493,44.3516,44.1942,44.2099,18602.0
2015-11-18 10:35:00,56.16,56.31,56.12,56.28,19590.0,44.1942,44.3122,44.1627,44.2886,19590.0
2015-11-18 10:40:00,56.27,56.45,56.27,56.44,15508.0,44.2808,44.4224,44.2808,44.4145,15508.0
2015-11-18 10:45:00,56.45,56.45,56.31,56.36,29341.0,44.4224,44.4224,44.3122,44.3516,29341.0
2015-11-18 10:50:00,56.37,56.37,56.21,56.31,15141.0,44.3595,44.3595,44.2335,44.3122,15141.0
2015-11-18 10:55:00,56.3,56.46,56.27,56.45,19922.0,44.3044,44.4303,44.2808,44.4224,19922.0
2015-11-18 11:00:00,56.46,56.46,56.34,56.4,19171.0,44.4303,44.4303,44.3358,44.3831,19171.0
2015-11-18 11:05:00,56.39,56.45,56.34,56.45,15501.0,44.3752,44.4224,44.3358,44.4224,15501.0
2015-11-18 11:10:00,56.44,56.49,56.36,56.42,21800.0,44.4145,44.4539,44.3516,44.3988,21800.0
2015-11-18 11:15:00,56.43,56.44,56.34,56.38,29469.0,44.4067,44.4145,44.3358,44.3673,29469.0
2015-11-18 11:20:00,56.39,56.47,56.38,56.41,44722.0,44.3752,44.4381,44.3673,44.3909,44722.0
2015-11-18 11:25:00,56.41,56.47,56.32,56.43,73269.0,44.3909,44.4381,44.3201,44.4067,73269.0
2015-11-18 11:30:00,56.43,56.59,56.42,56.58,223290.0,44.4067,44.5326,44.3988,44.5247,223290.0
2015-11-18 11:35:00,56.57,56.66,56.57,56.65,26180.0,44.5168,44.5877,44.5168,44.5798,26180.0
2015-11-18 11:40:00,56.63,56.72,56.62,56.64,25559.0,44.5641,44.6349,44.5562,44.5719,25559.0
2015-11-18 11:45:00,56.64,56.72,56.62,56.68,18576.0,44.5719,44.6349,44.5562,44.6034,18576.0
2015-11-18 11:50:00,56.67,56.7,56.61,56.61,18278.0,44.5955,44.6191,44.5483,44.5483,18278.0
2015-11-18 11:55:00,56.62,56.64,56.59,56.63,23346.0,44.5562,44.5719,44.5326,44.5641,23346.0
2015-11-18 12:00:00,56.63,56.66,56.61,56.64,26695.0,44.5641,44.5877,44.5483,44.5719,26695.0
2015-11-18 12:05:00,56.65,56.65,56.51,56.51,22392.0,44.5798,44.5798,44.4696,44.4696,22392.0
2015-11-18 12:10:00,56.51,56.62,56.51,56.61,37509.0,44.4696,44.5562,44.4696,44.5483,37509.0
2015-11-18 12:15:00,56.62,56.71,56.62,56.66,15372.0,44.5562,44.627,44.5562,44.5877,15372.0
2015-11-18 12:20:00,56.64,56.72,56.62,56.63,17179.0,44.5719,44.6349,44.5562,44.5641,17179.0
2015-11-18 12:25:00,56.64,56.65,56.57,56.61,17042.0,44.5719,44.5798,44.5168,44.5483,17042.0
2015-11-18 12:30:00,56.62,56.65,56.56,56.63,25854.0,44.5562,44.5798,44.509,44.5641,25854.0
2015-11-18 12:35:00,56.63,56.69,56.6,56.6,29685.0,44.5641,44.6113,44.5404,44.5404,29685.0
2015-11-18 12:40:00,56.59,56.6,56.53,56.54,17493.0,44.5326,44.5404,44.4854,44.4932,17493.0
2015-11-18 12:45:00,56.53,56.61,56.49,56.59,20800.0,44.4854,44.5483,44.4539,44.5326,20800.0
2015-11-18 12:50:00,56.58,56.61,56.55,56.56,19861.0,44.5247,44.5483,44.5011,44.509,19861.0
2015-11-18 12:55:00,56.55,56.56,56.51,56.54,10389.0,44.5011,44.509,44.4696,44.4932,10389.0
2015-11-18 13:00:00,56.53,56.56,56.52,56.56,9107.0,44.4854,44.509,44.4775,44.509,9107.0
2015-11-18 13:05:00,56.56,56.65,56.55,56.63,32943.0,44.509,44.5798,44.5011,44.5641,32943.0
2015-11-18 13:10:00,56.63,56.67,56.6,56.67,12998.0,44.5641,44.5955,44.5404,44.5955,12998.0
2015-11-18 13:15:00,56.67,56.68,56.6,56.65,23462.0,44.5955,44.6034,44.5404,44.5798,23462.0
2015-11-18 13:20:00,56.66,56.7,56.64,56.67,13191.0,44.5877,44.6191,44.5719,44.5955,13191.0
2015-11-18 13:25:00,56.67,56.74,56.65,56.65,14238.0,44.5955,44.6506,44.5798,44.5798,14238.0
2015-11-18 13:30:00,56.65,56.67,56.56,56.56,20678.0,44.5798,44.5955,44.509,44.509,20678.0
2015-11-18 13:35:00,56.56,56.64,56.51,56.59,40989.0,44.509,44.5719,44.4696,44.5326,40989.0
2015-11-18 13:40:00,56.58,56.58,56.47,56.51,27161.0,44.5247,44.5247,44.4381,44.4696,27161.0
2015-11-18 13:45:00,56.52,56.52,56.43,56.43,17471.0,44.4775,44.4775,44.4067,44.4067,17471.0
2015-11-18 13:50:00,56.43,56.43,56.32,56.34,25081.0,44.4067,44.4067,44.3201,44.3358,25081.0
2015-11-18 13:55:00,56.35,56.39,56.31,56.34,13568.0,44.3437,44.3752,44.3122,44.3358,13568.0
2015-11-18 14:00:00,56.33,56.45,56.28,56.38,27412.0,44.328,44.4224,44.2886,44.3673,27412.0
2015-11-18 14:05:00,56.38,56.56,56.33,56.55,44605.0,44.3673,44.509,44.328,44.5011,44605.0
2015-11-18 14:10:00,56.56,56.77,56.56,56.67,26754.0,44.509,44.6742,44.509,44.5955,26754.0
2015-11-18 14:15:00,56.68,56.68,56.56,56.56,20509.0,44.6034,44.6034,44.509,44.509,20509.0
2015-11-18 14:20:00,56.55,56.6,56.48,56.56,15433.0,44.5011,44.5404,44.446,44.509,15433.0
2015-11-18 14:25:00,56.56,56.57,56.47,56.53,21869.0,44.509,44.5168,44.4381,44.4854,21869.0
2015-11-18 14:30:00,56.52,56.55,56.45,56.5,29939.0,44.4775,44.5011,44.4224,44.4618,29939.0
2015-11-18 14:35:00,56.5,56.56,56.48,56.52,30041.0,44.4618,44.509,44.446,44.4775,30041.0
2015-11-18 14:40:00,56.51,56.65,56.51,56.61,30149.0,44.4696,44.5798,44.4696,44.5483,30149.0
2015-11-18 14:45:00,56.63,56.66,56.58,56.59,18900.0,44.5641,44.5877,44.5247,44.5326,18900.0
2015-11-18 14:50:00,56.6,56.73,56.58,56.71,40344.0,44.5404,44.6428,44.5247,44.627,40344.0
2015-11-18 14:55:00,56.7,56.79,56.66,56.78,25534.0,44.6191,44.69,44.5877,44.6821,25534.0
2015-11-18 15:00:00,56.77,56.82,56.73,56.76,37696.0,44.6742,44.7136,44.6428,44.6664,37696.0
2015-11-18 15:05:00,56.76,56.82,56.75,56.75,35227.0,44.6664,44.7136,44.6585,44.6585,35227.0
2015-11-18 15:10:00,56.76,56.81,56.73,56.8,32792.0,44.6664,44.7057,44.6428,44.6978,32792.0
2015-11-18 15:15:00,56.81,56.87,56.79,56.81,39448.0,44.7057,44.7529,44.69,44.7057,39448.0
2015-11-18 15:20:00,56.8,56.83,56.76,56.78,19121.0,44.6978,44.7214,44.6664,44.6821,19121.0
2015-11-18 15:25:00,56.78,56.8,56.73,56.74,32450.0,44.6821,44.6978,44.6428,44.6506,32450.0
2015-11-18 15:30:00,56.74,56.83,56.71,56.83,39226.0,44.6506,44.7214,44.627,44.7214,39226.0
2015-11-18 15:35:00,56.83,56.88,56.81,56.84,37510.0,44.7214,44.7608,44.7057,44.7293,37510.0
2015-11-18 15:40:00,56.83,56.85,56.79,56.8,52421.0,44.7214,44.7372,44.69,44.6978,52421.0
2015-11-18 15:45:00,56.79,56.9,56.75,56.89,87523.0,44.69,44.7765,44.6585,44.7687,87523.0
2015-11-18 15:50:00,56.9,56.94,56.87,56.93,59917.0,44.7765,44.808,44.7529,44.8001,59917.0
2015-11-18 15:55:00,56.93,56.95,56.86,56.89,99887.0,44.8001,44.8159,44.7451,44.7687,99887.0
2015-11-19 09:30:00,56.97,56.98,56.67,56.75,55769.0,44.8316,44.8395,44.5955,44.6585,55769.0
2015-11-19 09:35:00,56.74,56.74,56.37,56.38,42728.0,44.6506,44.6506,44.3595,44.3673,42728.0
2015-11-19 09:40:00,56.39,56.56,56.36,56.43,40451.0,44.3752,44.509,44.3516,44.4067,40451.0
2015-11-19 09:45:00,56.43,56.73,56.43,56.7,57593.0,44.4067,44.6428,44.4067,44.6191,57593.0
2015-11-19 09:50:00,56.71,56.73,56.62,56.66,37259.0,44.627,44.6428,44.5562,44.5877,37259.0
2015-11-19 09:55:00,56.67,56.68,56.4,56.46,27819.0,44.5955,44.6034,44.3831,44.4303,27819.0
2015-11-19 10:00:00,56.43,56.61,56.35,56.52,67384.0,44.4067,44.5483,44.3437,44.4775,67384.0
2015-11-19 10:05:00,56.55,56.69,56.55,56.57,87649.0,44.5011,44.6113,44.5011,44.5168,87649.0
2015-11-19 10:10:00,56.57,56.68,56.54,56.54,48650.0,44.5168,44.6034,44.4932,44.4932,48650.0
2015-11-19 10:15:00,56.53,56.54,56.41,56.45,33653.0,44.4854,44.4932,44.3909,44.4224,33653.0
2015-11-19 10:20:00,56.48,56.49,56.37,56.43,33106.0,44.446,44.4539,44.3595,44.4067,33106.0
2015-11-19 10:25:00,56.44,56.49,56.42,56.47,232263.0,44.4145,44.4539,44.3988,44.4381,232263.0
2015-11-19 10:30:00,56.48,56.61,56.48,56.58,152820.0,44.446,44.5483,44.446,44.5247,152820.0
2015-11-19 10:35:00,56.58,56.64,56.5,56.62,38011.0,44.5247,44.5719,44.4618,44.5562,38011.0
2015-11-19 10:40:00,56.6,56.73,56.55,56.66,51561.0,44.5404,44.6428,44.5011,44.5877,51561.0
2015-11-19 10:45:00,56.67,56.67,56.52,56.56,18804.0,44.5955,44.5955,44.4775,44.509,18804.0
2015-11-19 10:50:00,56.55,56.56,56.42,56.43,19617.0,44.5011,44.509,44.3988,44.4067,19617.0
2015-11-19 10:55:00,56.43,56.52,56.42,56.52,42835.0,44.4067,44.4775,44.3988,44.4775,42835.0
2015-11-19 11:00:00,56.52,56.53,56.46,56.51,22394.0,44.4775,44.4854,44.4303,44.4696,22394.0
2015-11-19 11:05:00,56.52,56.6,56.47,56.54,40927.0,44.4775,44.5404,44.4381,44.4932,40927.0
2015-11-19 11:10:00,56.55,56.57,56.41,56.46,31389.0,44.5011,44.5168,44.3909,44.4303,31389.0
2015-11-19 11:15:00,56.48,56.54,56.43,56.5,25057.0,44.446,44.4932,44.4067,44.4618,25057.0
2015-11-19 11:20:00,56.51,56.58,56.49,56.53,59431.0,44.4696,44.5247,44.4539,44.4854,59431.0
2015-11-19 11:25:00,56.53,56.56,56.5,56.51,46048.0,44.4854,44.509,44.4618,44.4696,46048.0
2015-11-19 11:30:00,56.51,56.53,56.49,56.52,26729.0,44.4696,44.4854,44.4539,44.4775,26729.0
2015-11-19 11:35:00,56.51,56.52,56.45,56.5,66522.0,44.4696,44.4775,44.4224,44.4618,66522.0
2015-11-19 11:40:00,56.5,56.56,56.46,56.53,37465.0,44.4618,44.509,44.4303,44.4854,37465.0
2015-11-19 11:45:00,56.52,56.58,56.49,56.51,23755.0,44.4775,44.5247,44.4539,44.4696,23755.0
2015-11-19 11:50:00,56.52,56.53,56.43,56.43,25260.0,44.4775,44.4854,44.4067,44.4067,25260.0
2015-11-19 11:55:00,56.44,56.5,56.4,56.42,33463.0,44.4145,44.4618,44.3831,44.3988,33463.0
2015-11-19 12:00:00,56.41,56.52,56.4,56.49,47690.0,44.3909,44.4775,44.3831,44.4539,47690.0
2015-11-19 12:05:00,56.5,56.56,56.47,56.47,37855.0,44.4618,44.509,44.4381,44.4381,37855.0
2015-11-19 12:10:00,56.47,56.52,56.43,56.44,38514.0,44.4381,44.4775,44.4067,44.4145,38514.0
2015-11-19 12:15:00,56.44,56.46,56.37,56.38,25679.0,44.4145,44.4303,44.3595,44.3673,25679.0
2015-11-19 12:20:00,56.38,56.46,56.37,56.42,38521.0,44.3673,44.4303,44.3595,44.3988,38521.0
2015-11-19 12:25:00,56.42,56.51,56.41,56.45,34548.0,44.3988,44.4696,44.3909,44.4224,34548.0
2015-11-19 12:30:00,56.46,56.55,56.45,56.51,49137.0,44.4303,44.5011,44.4224,44.4696,49137.0
2015-11-19 12:35:00,56.5,56.58,56.49,56.56,28254.0,44.4618,44.5247,44.4539,44.509,28254.0
2015-11-19 12:40:00,56.55,56.6,56.54,56.6,21915.0,44.5011,44.5404,44.4932,44.5404,21915.0
2015-11-19 12:45:00,56.59,56.61,56.54,56.55,32441.0,44.5326,44.5483,44.4932,44.5011,32441.0
2015-11-19 12:50:00,56.56,56.62,56.55,56.6,71635.0,44.509,44.5562,44.5011,44.5404,71635.0
2015-11-19 12:55:00,56.61,56.69,56.59,56.66,29913.0,44.5483,44.6113,44.5326,44.5877,29913.0
2015-11-19 13:00:00,56.65,56.65,56.56,56.56,15531.0,44.5798,44.5798,44.509,44.509,15531.0
2015-11-19 13:05:00,56.56,56.63,56.55,56.62,26882.0,44.509,44.5641,44.5011,44.5562,26882.0
2015-11-19 13:10:00,56.63,56.63,56.59,56.59,43602.0,44.5641,44.5641,44.5326,44.5326,43602.0
2015-11-19 13:15:00,56.6,56.61,56.56,56.6,68977.0,44.5404,44.5483,44.509,44.5404,68977.0
2015-11-19 13:20:00,56.59,56.61,56.49,56.51,22390.0,44.5326,44.5483,44.4539,44.4696,22390.0
2015-11-19 13:25:00,56.51,56.52,56.45,56.45,24732.0,44.4696,44.4775,44.4224,44.4224,24732.0
2015-11-19 13:30:00,56.45,56.49,56.41,56.43,13818.0,44.4224,44.4539,44.3909,44.4067,13818.0
2015-11-19 13:35:00,56.42,56.43,56.35,56.38,18797.0,44.3988,44.4067,44.3437,44.3673,18797.0
2015-11-19 13:40:00,56.38,56.42,56.35,56.39,20422.0,44.3673,44.3988,44.3437,44.3752,20422.0
2015-11-19 13:45:00,56.38,56.46,56.37,56.4,25279.0,44.3673,44.4303,44.3595,44.3831,25279.0
2015-11-19 13:50:00,56.41,56.41,56.34,56.38,16364.0,44.3909,44.3909,44.3358,44.3673,16364.0
2015-11-19 13:55:00,56.38,56.41,56.31,56.33,21443.0,44.3673,44.3909,44.3122,44.328,21443.0
2015-11-19 14:00:00,56.33,56.36,56.26,56.28,18830.0,44.328,44.3516,44.2729,44.2886,18830.0
2015-11-19 14:05:00,56.27,56.28,56.23,56.25,23022.0,44.2808,44.2886,44.2493,44.265,23022.0
2015-11-19 14:10:00,56.24,56.26,56.19,56.22,23397.0,44.2572,44.2729,44.2178,44.2414,23397.0
2015-11-19 14:15:00,56.22,56.25,56.2,56.22,29431.0,44.2414,44.265,44.2257,44.2414,29431.0
2015-11-19 14:20:00,56.23,56.23,56.18,56.19,19849.0,44.2493,44.2493,44.2099,44.2178,19849.0
2015-11-19 14:25:00,56.19,56.21,56.15,56.2,29085.0,44.2178,44.2335,44.1863,44.2257,29085.0
2015-11-19 14:30:00,56.21,56.3,56.2,56.25,46907.0,44.2335,44.3044,44.2257,44.265,46907.0
2015-11-19 14:35:00,56.24,56.31,56.22,56.3,35154.0,44.2572,44.3122,44.2414,44.3044,35154.0
2015-11-19 14:40:00,56.3,56.36,56.3,56.35,27548.0,44.3044,44.3516,44.3044,44.3437,27548.0
2015-11-19 14:45:00,56.35,56.35,56.3,56.35,27982.0,44.3437,44.3437,44.3044,44.3437,27982.0
2015-11-19 14:50:00,56.34,56.41,56.34,56.35,42026.0,44.3358,44.3909,44.3358,44.3437,42026.0
2015-11-19 14:55:00,56.35,56.43,56.34,56.41,32220.0,44.3437,44.4067,44.3358,44.3909,32220.0
2015-11-19 15:00:00,56.4,56.42,56.38,56.42,32609.0,44.3831,44.3988,44.3673,44.3988,32609.0
2015-11-19 15:05:00,56.43,56.44,56.41,56.42,27638.0,44.4067,44.4145,44.3909,44.3988,27638.0
2015-11-19 15:10:00,56.42,56.44,56.37,56.39,50538.0,44.3988,44.4145,44.3595,44.3752,50538.0
2015-11-19 15:15:00,56.4,56.43,56.36,56.42,43344.0,44.3831,44.4067,44.3516,44.3988,43344.0
2015-11-19 15:20:00,56.43,56.5,56.42,56.49,61264.0,44.4067,44.4618,44.3988,44.4539,61264.0
2015-11-19 15:25:00,56.5,56.55,56.48,56.55,65708.0,44.4618,44.5011,44.446,44.5011,65708.0
2015-11-19 15:30:00,56.55,56.6,56.52,56.55,44885.0,44.5011,44.5404,44.4775,44.5011,44885.0
2015-11-19 15:35:00,56.56,56.57,56.52,56.55,82911.0,44.509,44.5168,44.4775,44.5011,82911.0
2015-11-19 15:40:00,56.54,56.64,56.53,56.63,61946.0,44.4932,44.5719,44.4854,44.5641,61946.0
2015-11-19 15:45:00,56.64,56.7,56.61,56.68,130753.0,44.5719,44.6191,44.5483,44.6034,130753.0
2015-11-19 15:50:00,56.68,56.73,56.67,56.73,97876.0,44.6034,44.6428,44.5955,44.6428,97876.0
2015-11-19 15:55:00,56.72,56.82,56.72,56.76,385723.0,44.6349,44.7136,44.6349,44.6664,385723.0
2015-11-20 09:30:00,57.03,57.1,56.93,57.05,178115.0,44.8788,44.9339,44.8001,44.8946,178115.0
2015-11-20 09:35:00,57.08,57.19,57.08,57.18,25399.0,44.9182,45.0047,44.9182,44.9969,25399.0
2015-11-20 09:40:00,57.19,57.29,57.14,57.24,21460.0,45.0047,45.0834,44.9654,45.0441,21460.0
2015-11-20 09:45:00,57.24,57.35,57.2,57.27,18371.0,45.0441,45.1307,45.0126,45.0677,18371.0
2015-11-20 09:50:00,57.27,57.31,57.13,57.13,21472.0,45.0677,45.0992,44.9575,44.9575,21472.0
2015-11-20 09:55:00,57.12,57.22,57.07,57.2,18417.0,44.9497,45.0283,44.9103,45.0126,18417.0
2015-11-20 10:00:00,57.2,57.28,57.19,57.21,26982.0,45.0126,45.0756,45.0047,45.0205,26982.0
2015-11-20 10:05:00,57.2,57.3,57.2,57.25,26611.0,45.0126,45.0913,45.0126,45.052,26611.0
2015-11-20 10:10:00,57.25,57.34,57.23,57.34,81666.0,45.052,45.1228,45.0362,45.1228,81666.0
2015-11-20 10:15:00,57.33,57.39,57.27,57.39,21851.0,45.1149,45.1621,45.0677,45.1621,21851.0
2015-11-20 10:20:00,57.36,57.39,57.3,57.34,48881.0,45.1385,45.1621,45.0913,45.1228,48881.0
2015-11-20 10:25:00,57.32,57.39,57.3,57.34,18246.0,45.107,45.1621,45.0913,45.1228,18246.0
2015-11-20 10:30:00,57.34,57.37,57.29,57.35,25897.0,45.1228,45.1464,45.0834,45.1307,25897.0
2015-11-20 10:35:00,57.35,57.4,57.31,57.4,53093.0,45.1307,45.17,45.0992,45.17,53093.0
2015-11-20 10:40:00,57.39,57.44,57.32,57.38,30095.0,45.1621,45.2015,45.107,45.1543,30095.0
2015-11-20 10:45:00,57.37,57.41,57.32,57.33,29541.0,45.1464,45.1779,45.107,45.1149,29541.0
2015-11-20 10:50:00,57.32,57.38,57.29,57.3,35942.0,45.107,45.1543,45.0834,45.0913,35942.0
2015-11-20 10:55:00,57.28,57.34,57.27,57.31,56336.0,45.0756,45.1228,45.0677,45.0992,56336.0
2015-11-20 11:00:00,57.31,57.35,57.3,57.32,51158.0,45.0992,45.1307,45.0913,45.107,51158.0
2015-11-20 11:05:00,57.32,57.4,57.29,57.39,71626.0,45.107,45.17,45.0834,45.1621,71626.0
2015-11-20 11:10:00,57.39,57.4,57.32,57.35,188707.0,45.1621,45.17,45.107,45.1307,188707.0
2015-11-20 11:15:00,57.35,57.42,57.34,57.42,55225.0,45.1307,45.1857,45.1228,45.1857,55225.0
2015-11-20 11:20:00,57.42,57.43,57.38,57.41,142170.0,45.1857,45.1936,45.1543,45.1779,142170.0
2015-11-20 11:25:00,57.41,57.44,57.39,57.43,22696.0,45.1779,45.2015,45.1621,45.1936,22696.0
2015-11-20 11:30:00,57.42,57.45,57.4,57.42,29941.0,45.1857,45.2093,45.17,45.1857,29941.0
2015-11-20 11:35:00,57.42,57.43,57.39,57.4,21103.0,45.1857,45.1936,45.1621,45.17,21103.0
2015-11-20 11:40:00,57.4,57.47,57.4,57.46,39421.0,45.17,45.2251,45.17,45.2172,39421.0
2015-11-20 11:45:00,57.46,57.51,57.46,57.5,552484.0,45.2172,45.2566,45.2172,45.2487,552484.0
2015-11-20 11:50:00,57.5,57.52,57.49,57.51,55036.0,45.2487,45.2644,45.2408,45.2566,55036.0
2015-11-20 11:55:00,57.5,57.59,57.49,57.57,35759.0,45.2487,45.3195,45.2408,45.3038,35759.0
2015-11-20 12:00:00,57.57,57.6,57.57,57.6,29996.0,45.3038,45.3274,45.3038,45.3274,29996.0
2015-11-20 12:05:00,57.6,57.6,57.55,57.56,39222.0,45.3274,45.3274,45.288,45.2959,39222.0
2015-11-20 12:10:00,57.56,57.56,57.47,57.48,39359.0,45.2959,45.2959,45.2251,45.233,39359.0
2015-11-20 12:15:00,57.47,57.57,57.46,57.56,18874.0,45.2251,45.3038,45.2172,45.2959,18874.0
2015-11-20 12:20:00,57.56,57.56,57.5,57.54,28227.0,45.2959,45.2959,45.2487,45.2802,28227.0
2015-11-20 12:25:00,57.54,57.55,57.5,57.51,19029.0,45.2802,45.288,45.2487,45.2566,19029.0
2015-11-20 12:30:00,57.5,57.58,57.5,57.54,26103.0,45.2487,45.3116,45.2487,45.2802,26103.0
2015-11-20 12:35:00,57.54,57.58,57.51,57.53,20168.0,45.2802,45.3116,45.2566,45.2723,20168.0
2015-11-20 12:40:00,57.53,57.6,57.52,57.55,28951.0,45.2723,45.3274,45.2644,45.288,28951.0
2015-11-20 12:45:00,57.54,57.6,57.5,57.5,20534.0,45.2802,45.3274,45.2487,45.2487,20534.0
2015-11-20 12:50:00,57.51,57.54,57.49,57.52,35122.0,45.2566,45.2802,45.2408,45.2644,35122.0
2015-11-20 12:55:00,57.51,57.53,57.49,57.51,22159.0,45.2566,45.2723,45.2408,45.2566,22159.0
2015-11-20 13:00:00,57.5,57.58,57.5,57.52,24429.0,45.2487,45.3116,45.2487,45.2644,24429.0
2015-11-20 13:05:00,57.52,57.53,57.49,57.52,33704.0,45.2644,45.2723,45.2408,45.2644,33704.0
2015-11-20 13:10:00,57.51,57.54,57.5,57.52,31899.0,45.2566,45.2802,45.2487,45.2644,31899.0
2015-11-20 13:15:00,57.52,57.58,57.49,57.55,26027.0,45.2644,45.3116,45.2408,45.288,26027.0
2015-11-20 13:20:00,57.55,57.58,57.53,57.56,28411.0,45.288,45.3116,45.2723,45.2959,28411.0
2015-11-20 13:25:00,57.57,57.57,57.5,57.5,37583.0,45.3038,45.3038,45.2487,45.2487,37583.0
2015-11-20 13:30:00,57.5,57.52,57.49,57.52,27934.0,45.2487,45.2644,45.2408,45.2644,27934.0
2015-11-20 13:35:00,57.51,57.52,57.48,57.52,35824.0,45.2566,45.2644,45.233,45.2644,35824.0
2015-11-20 13:40:00,57.52,57.53,57.5,57.5,29820.0,45.2644,45.2723,45.2487,45.2487,29820.0
2015-11-20 13:45:00,57.5,57.52,57.5,57.51,16854.0,45.2487,45.2644,45.2487,45.2566,16854.0
2015-11-20 13:50:00,57.5,57.54,57.5,57.5,28343.0,45.2487,45.2802,45.2487,45.2487,28343.0
2015-11-20 13:55:00,57.51,57.52,57.48,57.5,34046.0,45.2566,45.2644,45.233,45.2487,34046.0
2015-11-20 14:00:00,57.5,57.55,57.5,57.5,18948.0,45.2487,45.288,45.2487,45.2487,18948.0
2015-11-20 14:05:00,57.51,57.55,57.49,57.54,22364.0,45.2566,45.288,45.2408,45.2802,22364.0
2015-11-20 14:10:00,57.54,57.6,57.54,57.56,16563.0,45.2802,45.3274,45.2802,45.2959,16563.0
2015-11-20 14:15:00,57.56,57.56,57.52,57.54,22804.0,45.2959,45.2959,45.2644,45.2802,22804.0
2015-11-20 14:20:00,57.55,57.56,57.49,57.51,23184.0,45.288,45.2959,45.2408,45.2566,23184.0
2015-11-20 14:25:00,57.5,57.55,57.49,57.5,21395.0,45.2487,45.288,45.2408,45.2487,21395.0
2015-11-20 14:30:00,57.5,57.55,57.5,57.52,21010.0,45.2487,45.288,45.2487,45.2644,21010.0
2015-11-20 14:35:00,57.52,57.56,57.5,57.51,24508.0,45.2644,45.2959,45.2487,45.2566,24508.0
2015-11-20 14:40:00,57.52,57.54,57.5,57.52,25941.0,45.2644,45.2802,45.2487,45.2644,25941.0
2015-11-20 14:45:00,57.52,57.53,57.5,57.53,35335.0,45.2644,45.2723,45.2487,45.2723,35335.0
2015-11-20 14:50:00,57.52,57.54,57.5,57.5,72427.0,45.2644,45.2802,45.2487,45.2487,72427.0
2015-11-20 14:55:00,57.51,57.52,57.49,57.5,65909.0,45.2566,45.2644,45.2408,45.2487,65909.0
2015-11-20 15:00:00,57.5,57.52,57.47,57.48,95352.0,45.2487,45.2644,45.2251,45.233,95352.0
2015-11-20 15:05:00,57.48,57.52,57.46,57.5,91003.0,45.233,45.2644,45.2172,45.2487,91003.0
2015-11-20 15:10:00,57.5,57.52,57.48,57.51,40026.0,45.2487,45.2644,45.233,45.2566,40026.0
2015-11-20 15:15:00,57.5,57.52,57.47,57.49,45717.0,45.2487,45.2644,45.2251,45.2408,45717.0
2015-11-20 15:20:00,57.48,57.5,57.46,57.47,69899.0,45.233,45.2487,45.2172,45.2251,69899.0
2015-11-20 15:25:00,57.46,57.54,57.46,57.54,50989.0,45.2172,45.2802,45.2172,45.2802,50989.0
2015-11-20 15:30:00,57.55,57.59,57.53,57.57,64088.0,45.288,45.3195,45.2723,45.3038,64088.0
2015-11-20 15:35:00,57.57,57.59,57.55,57.55,66385.0,45.3038,45.3195,45.288,45.288,66385.0
2015-11-20 15:40:00,57.55,57.63,57.54,57.6,75966.0,45.288,45.351,45.2802,45.3274,75966.0
2015-11-20 15:45:00,57.6,57.68,57.59,57.6,100482.0,45.3274,45.3903,45.3195,45.3274,100482.0
2015-11-20 15:50:00,57.61,57.64,57.58,57.59,59880.0,45.3353,45.3589,45.3116,45.3195,59880.0
2015-11-20 15:55:00,57.59,57.61,57.53,57.59,117392.0,45.3195,45.3353,45.2723,45.3195,117392.0
2015-11-23 09:30:00,57.45,57.78,57.33,57.5,77036.0,45.2093,45.469,45.1149,45.2487,77036.0
2015-11-23 09:35:00,57.49,57.59,57.35,57.42,51688.0,45.2408,45.3195,45.1307,45.1857,51688.0
2015-11-23 09:40:00,57.44,57.49,57.4,57.47,38252.0,45.2015,45.2408,45.17,45.2251,38252.0
2015-11-23 09:45:00,57.48,57.55,57.44,57.48,24023.0,45.233,45.288,45.2015,45.233,24023.0
2015-11-23 09:50:00,57.48,57.49,57.25,57.26,77029.0,45.233,45.2408,45.052,45.0598,77029.0
2015-11-23 09:55:00,57.25,57.42,57.25,57.35,22935.0,45.052,45.1857,45.052,45.1307,22935.0
2015-11-23 10:00:00,57.36,57.4,57.25,57.25,29937.0,45.1385,45.17,45.052,45.052,29937.0
2015-11-23 10:05:00,57.21,57.32,57.21,57.29,23706.0,45.0205,45.107,45.0205,45.0834,23706.0
2015-11-23 10:10:00,57.29,57.41,57.28,57.38,28050.0,45.0834,45.1779,45.0756,45.1543,28050.0
2015-11-23 10:15:00,57.37,57.47,57.35,57.45,25808.0,45.1464,45.2251,45.1307,45.2093,25808.0
2015-11-23 10:20:00,57.47,57.59,57.46,57.59,30653.0,45.2251,45.3195,45.2172,45.3195,30653.0
2015-11-23 10:25:00,57.59,57.59,57.47,57.53,41622.0,45.3195,45.3195,45.2251,45.2723,41622.0
2015-11-23 10:30:00,57.53,57.59,57.5,57.52,18634.0,45.2723,45.3195,45.2487,45.2644,18634.0
2015-11-23 10:35:00,57.5,57.52,57.48,57.48,73540.0,45.2487,45.2644,45.233,45.233,73540.0
2015-11-23 10:40:00,57.47,57.49,57.38,57.42,19704.0,45.2251,45.2408,45.1543,45.1857,19704.0
2015-11-23 10:45:00,57.42,57.54,57.42,57.54,34149.0,45.1857,45.2802,45.1857,45.2802,34149.0
2015-11-23 10:50:00,57.54,57.63,57.53,57.57,20444.0,45.2802,45.351,45.2723,45.3038,20444.0
2015-11-23 10:55:00,57.56,57.67,57.55,57.67,21288.0,45.2959,45.3825,45.288,45.3825,21288.0
2015-11-23 11:00:00,57.66,57.74,57.65,57.67,27460.0,45.3746,45.4376,45.3667,45.3825,27460.0
2015-11-23 11:05:00,57.67,57.67,57.58,57.62,17921.0,45.3825,45.3825,45.3116,45.3431,17921.0
2015-11-23 11:10:00,57.62,57.65,57.57,57.6,30249.0,45.3431,45.3667,45.3038,45.3274,30249.0
2015-11-23 11:15:00,57.59,57.62,57.53,57.53,13191.0,45.3195,45.3431,45.2723,45.2723,13191.0
2015-11-23 11:20:00,57.52,57.54,57.49,57.52,17641.0,45.2644,45.2802,45.2408,45.2644,17641.0
2015-11-23 11:25:00,57.51,57.56,57.5,57.56,13581.0,45.2566,45.2959,45.2487,45.2959,13581.0
2015-11-23 11:30:00,57.55,57.56,57.5,57.5,20981.0,45.288,45.2959,45.2487,45.2487,20981.0
2015-11-23 11:35:00,57.5,57.6,57.5,57.5,31979.0,45.2487,45.3274,45.2487,45.2487,31979.0
2015-11-23 11:40:00,57.5,57.55,57.49,57.53,33319.0,45.2487,45.288,45.2408,45.2723,33319.0
2015-11-23 11:45:00,57.52,57.57,57.49,57.51,39091.0,45.2644,45.3038,45.2408,45.2566,39091.0
2015-11-23 11:50:00,57.52,57.6,57.52,57.58,13280.0,45.2644,45.3274,45.2644,45.3116,13280.0
2015-11-23 11:55:00,57.58,57.59,57.5,57.5,22149.0,45.3116,45.3195,45.2487,45.2487,22149.0
2015-11-23 12:00:00,57.5,57.53,57.49,57.52,46960.0,45.2487,45.2723,45.2408,45.2644,46960.0
2015-11-23 12:05:00,57.5,57.52,57.49,57.51,52421.0,45.2487,45.2644,45.2408,45.2566,52421.0
2015-11-23 12:10:00,57.5,57.52,57.49,57.5,24392.0,45.2487,45.2644,45.2408,45.2487,24392.0
2015-11-23 12:15:00,57.5,57.53,57.49,57.53,15441.0,45.2487,45.2723,45.2408,45.2723,15441.0
2015-11-23 12:20:00,57.54,57.54,57.49,57.51,17844.0,45.2802,45.2802,45.2408,45.2566,17844.0
2015-11-23 12:25:00,57.51,57.53,57.5,57.5,10384.0,45.2566,45.2723,45.2487,45.2487,10384.0
2015-11-23 12:30:00,57.5,57.52,57.49,57.51,18208.0,45.2487,45.2644,45.2408,45.2566,18208.0
2015-11-23 12:35:00,57.51,57.53,57.49,57.53,18536.0,45.2566,45.2723,45.2408,45.2723,18536.0
2015-11-23 12:40:00,57.54,57.54,57.48,57.5,30170.0,45.2802,45.2802,45.233,45.2487,30170.0
2015-11-23 12:45:00,57.5,57.51,57.46,57.5,20432.0,45.2487,45.2566,45.2172,45.2487,20432.0
2015-11-23 12:50:00,57.5,57.54,57.49,57.53,11621.0,45.2487,45.2802,45.2408,45.2723,11621.0
2015-11-23 12:55:00,57.53,57.55,57.51,57.52,12491.0,45.2723,45.288,45.2566,45.2644,12491.0
2015-11-23 13:00:00,57.52,57.55,57.52,57.54,13983.0,45.2644,45.288,45.2644,45.2802,13983.0
2015-11-23 13:05:00,57.54,57.57,57.53,57.56,21896.0,45.2802,45.3038,45.2723,45.2959,21896.0
2015-11-23 13:10:00,57.57,57.57,57.5,57.5,23420.0,45.3038,45.3038,45.2487,45.2487,23420.0
2015-11-23 13:15:00,57.5,57.53,57.5,57.53,14228.0,45.2487,45.2723,45.2487,45.2723,14228.0
2015-11-23 13:20:00,57.52,57.54,57.5,57.52,20328.0,45.2644,45.2802,45.2487,45.2644,20328.0
2015-11-23 13:25:00,57.51,57.53,57.5,57.51,23475.0,45.2566,45.2723,45.2487,45.2566,23475.0
2015-11-23 13:30:00,57.51,57.55,57.49,57.55,43117.0,45.2566,45.288,45.2408,45.288,43117.0
2015-11-23 13:35:00,57.55,57.61,57.55,57.6,13254.0,45.288,45.3353,45.288,45.3274,13254.0
2015-11-23 13:40:00,57.59,57.59,57.57,57.59,22628.0,45.3195,45.3195,45.3038,45.3195,22628.0
2015-11-23 13:45:00,57.59,57.59,57.54,57.54,21509.0,45.3195,45.3195,45.2802,45.2802,21509.0
2015-11-23 13:50:00,57.55,57.55,57.51,57.53,22868.0,45.288,45.288,45.2566,45.2723,22868.0
2015-11-23 13:55:00,57.52,57.53,57.5,57.5,38738.0,45.2644,45.2723,45.2487,45.2487,38738.0
2015-11-23 14:00:00,57.5,57.52,57.49,57.5,42274.0,45.2487,45.2644,45.2408,45.2487,42274.0
2015-11-23 14:05:00,57.5,57.52,57.48,57.5,51448.0,45.2487,45.2644,45.233,45.2487,51448.0
2015-11-23 14:10:00,57.5,57.51,57.47,57.48,38596.0,45.2487,45.2566,45.2251,45.233,38596.0
2015-11-23 14:15:00,57.48,57.5,57.47,57.48,34571.0,45.233,45.2487,45.2251,45.233,34571.0
2015-11-23 14:20:00,57.48,57.49,57.43,57.45,32857.0,45.233,45.2408,45.1936,45.2093,32857.0
2015-11-23 14:25:00,57.44,57.45,57.41,57.44,21417.0,45.2015,45.2093,45.1779,45.2015,21417.0
2015-11-23 14:30:00,57.43,57.45,57.41,57.44,61221.0,45.1936,45.2093,45.1779,45.2015,61221.0
2015-11-23 14:35:00,57.43,57.44,57.34,57.36,61864.0,45.1936,45.2015,45.1228,45.1385,61864.0
2015-11-23 14:40:00,57.37,57.39,57.33,57.35,34079.0,45.1464,45.1621,45.1149,45.1307,34079.0
2015-11-23 14:45:00,57.35,57.4,57.34,57.34,41426.0,45.1307,45.17,45.1228,45.1228,41426.0
2015-11-23 14:50:00,57.34,57.37,57.3,57.3,33682.0,45.1228,45.1464,45.0913,45.0913,33682.0
2015-11-23 14:55:00,57.3,57.32,57.26,57.27,26930.0,45.0913,45.107,45.0598,45.0677,26930.0
2015-11-23 15:00:00,57.28,57.31,57.26,57.26,36249.0,45.0756,45.0992,45.0598,45.0598,36249.0
2015-11-23 15:05:00,57.26,57.3,57.25,57.26,43056.0,45.0598,45.0913,45.052,45.0598,43056.0
2015-11-23 15:10:00,57.26,57.29,57.26,57.26,37201.0,45.0598,45.0834,45.0598,45.0598,37201.0
2015-11-23 15:15:00,57.27,57.28,57.24,57.26,134449.0,45.0677,45.0756,45.0441,45.0598,134449.0
2015-11-23 15:20:00,57.26,57.27,57.25,57.27,44206.0,45.0598,45.0677,45.052,45.0677,44206.0
2015-11-23 15:25:00,57.26,57.31,57.26,57.31,66382.0,45.0598,45.0992,45.0598,45.0992,66382.0
2015-11-23 15:30:00,57.31,57.36,57.3,57.35,87398.0,45.0992,45.1385,45.0913,45.1307,87398.0
2015-11-23 15:35:00,57.35,57.35,57.28,57.29,64052.0,45.1307,45.1307,45.0756,45.0834,64052.0
2015-11-23 15:40:00,57.29,57.3,57.22,57.22,55178.0,45.0834,45.0913,45.0283,45.0283,55178.0
2015-11-23 15:45:00,57.23,57.27,57.22,57.22,53763.0,45.0362,45.0677,45.0283,45.0283,53763.0
2015-11-23 15:50:00,57.22,57.23,57.2,57.21,100237.0,45.0283,45.0362,45.0126,45.0205,100237.0
2015-11-23 15:55:00,57.21,57.24,57.19,57.23,115499.0,45.0205,45.0441,45.0047,45.0362,115499.0
2015-11-24 09:30:00,57.0,57.02,56.57,56.57,53276.0,44.8552,44.871,44.5168,44.5168,53276.0
2015-11-24 09:35:00,56.58,56.93,56.55,56.93,50208.0,44.5247,44.8001,44.5011,44.8001,50208.0
2015-11-24 09:40:00,56.92,57.11,56.9,57.06,73173.0,44.7923,44.9418,44.7765,44.9024,73173.0
2015-11-24 09:45:00,57.05,57.12,56.96,57.0,31955.0,44.8946,44.9497,44.8237,44.8552,31955.0
2015-11-24 09:50:00,57.0,57.19,56.97,57.19,44875.0,44.8552,45.0047,44.8316,45.0047,44875.0
2015-11-24 09:55:00,57.18,57.19,57.05,57.12,11894.0,44.9969,45.0047,44.8946,44.9497,11894.0
2015-11-24 10:00:00,57.09,57.15,57.01,57.13,41183.0,44.926,44.9733,44.8631,44.9575,41183.0
2015-11-24 10:05:00,57.11,57.19,57.07,57.15,64744.0,44.9418,45.0047,44.9103,44.9733,64744.0
2015-11-24 10:10:00,57.15,57.25,57.15,57.18,23746.0,44.9733,45.052,44.9733,44.9969,23746.0
2015-11-24 10:15:00,57.17,57.22,57.12,57.21,43460.0,44.989,45.0283,44.9497,45.0205,43460.0
2015-11-24 10:20:00,57.2,57.3,57.16,57.19,33874.0,45.0126,45.0913,44.9811,45.0047,33874.0
2015-11-24 10:25:00,57.19,57.19,57.1,57.14,40028.0,45.0047,45.0047,44.9339,44.9654,40028.0
2015-11-24 10:30:00,57.15,57.15,57.04,57.08,52653.0,44.9733,44.9733,44.8867,44.9182,52653.0
2015-11-24 10:35:00,57.06,57.15,57.01,57.15,30586.0,44.9024,44.9733,44.8631,44.9733,30586.0
2015-11-24 10:40:00,57.15,57.17,57.09,57.12,27440.0,44.9733,44.989,44.926,44.9497,27440.0
2015-11-24 10:45:00,57.12,57.14,56.99,56.99,35800.0,44.9497,44.9654,44.8474,44.8474,35800.0
2015-11-24 10:50:00,57.0,57.15,56.99,57.13,88600.0,44.8552,44.9733,44.8474,44.9575,88600.0
2015-11-24 10:55:00,57.14,57.19,57.1,57.1,41460.0,44.9654,45.0047,44.9339,44.9339,41460.0
2015-11-24 11:00:00,57.11,57.2,57.05,57.2,31031.0,44.9418,45.0126,44.8946,45.0126,31031.0
2015-11-24 11:05:00,57.21,57.29,57.2,57.27,17719.0,45.0205,45.0834,45.0126,45.0677,17719.0
2015-11-24 11:10:00,57.27,57.32,57.26,57.28,21267.0,45.0677,45.107,45.0598,45.0756,21267.0
2015-11-24 11:15:00,57.28,57.29,57.21,57.25,16435.0,45.0756,45.0834,45.0205,45.052,16435.0
2015-11-24 11:20:00,57.24,57.35,57.21,57.34,41232.0,45.0441,45.1307,45.0205,45.1228,41232.0
2015-11-24 11:25:00,57.35,57.39,57.24,57.31,34384.0,45.1307,45.1621,45.0441,45.0992,34384.0
2015-11-24 11:30:00,57.31,57.43,57.31,57.34,10639.0,45.0992,45.1936,45.0992,45.1228,10639.0
2015-11-24 11:35:00,57.33,57.41,57.33,57.35,17230.0,45.1149,45.1779,45.1149,45.1307,17230.0
2015-11-24 11:40:00,57.35,57.37,57.3,57.34,14087.0,45.1307,45.1464,45.0913,45.1228,14087.0
2015-11-24 11:45:00,57.33,57.36,57.24,57.26,19444.0,45.1149,45.1385,45.0441,45.0598,19444.0
2015-11-24 11:50:00,57.26,57.36,57.25,57.31,14872.0,45.0598,45.1385,45.052,45.0992,14872.0
2015-11-24 11:55:00,57.33,57.43,57.33,57.35,13368.0,45.1149,45.1936,45.1149,45.1307,13368.0
2015-11-24 12:00:00,57.36,57.47,57.36,57.38,15243.0,45.1385,45.2251,45.1385,45.1543,15243.0
2015-11-24 12:05:00,57.38,57.44,57.35,57.37,16213.0,45.1543,45.2015,45.1307,45.1464,16213.0
2015-11-24 12:10:00,57.4,57.44,57.37,57.42,117577.0,45.17,45.2015,45.1464,45.1857,117577.0
2015-11-24 12:15:00,57.42,57.46,57.38,57.42,49032.0,45.1857,45.2172,45.1543,45.1857,49032.0
2015-11-24 12:20:00,57.42,57.46,57.39,57.44,36005.0,45.1857,45.2172,45.1621,45.2015,36005.0
2015-11-24 12:25:00,57.44,57.5,57.43,57.49,13971.0,45.2015,45.2487,45.1936,45.2408,13971.0
2015-11-24 12:30:00,57.48,57.5,57.43,57.5,10734.0,45.233,45.2487,45.1936,45.2487,10734.0
2015-11-24 12:35:00,57.5,57.53,57.45,57.46,9527.0,45.2487,45.2723,45.2093,45.2172,9527.0
2015-11-24 12:40:00,57.46,57.49,57.45,57.46,13938.0,45.2172,45.2408,45.2093,45.2172,13938.0
2015-11-24 12:45:00,57.46,57.46,57.4,57.43,10318.0,45.2172,45.2172,45.17,45.1936,10318.0
2015-11-24 12:50:00,57.42,57.47,57.4,57.4,21161.0,45.1857,45.2251,45.17,45.17,21161.0
2015-11-24 12:55:00,57.41,57.41,57.38,57.38,12288.0,45.1779,45.1779,45.1543,45.1543,12288.0
2015-11-24 13:00:00,57.38,57.47,57.37,57.46,35990.0,45.1543,45.2251,45.1464,45.2172,35990.0
2015-11-24 13:05:00,57.46,57.51,57.45,57.5,13706.0,45.2172,45.2566,45.2093,45.2487,13706.0
2015-11-24 13:10:00,57.5,57.52,57.45,57.48,10820.0,45.2487,45.2644,45.2093,45.233,10820.0
2015-11-24 13:15:00,57.48,57.49,57.46,57.46,16815.0,45.233,45.2408,45.2172,45.2172,16815.0
2015-11-24 13:20:00,57.46,57.58,57.46,57.53,26585.0,45.2172,45.3116,45.2172,45.2723,26585.0
2015-11-24 13:25:00,57.54,57.6,57.54,57.58,12390.0,45.2802,45.3274,45.2802,45.3116,12390.0
2015-11-24 13:30:00,57.58,57.59,57.55,57.56,13091.0,45.3116,45.3195,45.288,45.2959,13091.0
2015-11-24 13:35:00,57.55,57.59,57.52,57.55,41251.0,45.288,45.3195,45.2644,45.288,41251.0
2015-11-24 13:40:00,57.55,57.56,57.51,57.52,21424.0,45.288,45.2959,45.2566,45.2644,21424.0
2015-11-24 13:45:00,57.53,57.55,57.5,57.52,15382.0,45.2723,45.288,45.2487,45.2644,15382.0
2015-11-24 13:50:00,57.52,57.55,57.49,57.54,27592.0,45.2644,45.288,45.2408,45.2802,27592.0
2015-11-24 13:55:00,57.53,57.55,57.52,57.53,11153.0,45.2723,45.288,45.2644,45.2723,11153.0
2015-11-24 14:00:00,57.54,57.58,57.54,57.58,20879.0,45.2802,45.3116,45.2802,45.3116,20879.0
2015-11-24 14:05:00,57.58,57.63,57.56,57.58,39687.0,45.3116,45.351,45.2959,45.3116,39687.0
2015-11-24 14:10:00,57.58,57.6,57.49,57.5,13703.0,45.3116,45.3274,45.2408,45.2487,13703.0
2015-11-24 14:15:00,57.5,57.53,57.46,57.48,17004.0,45.2487,45.2723,45.2172,45.233,17004.0
2015-11-24 14:20:00,57.48,57.52,57.47,57.5,17193.0,45.233,45.2644,45.2251,45.2487,17193.0
2015-11-24 14:25:00,57.5,57.57,57.5,57.53,14760.0,45.2487,45.3038,45.2487,45.2723,14760.0
2015-11-24 14:30:00,57.53,57.55,57.5,57.54,46352.0,45.2723,45.288,45.2487,45.2802,46352.0
2015-11-24 14:35:00,57.54,57.59,57.54,57.58,16505.0,45.2802,45.3195,45.2802,45.3116,16505.0
2015-11-24 14:40:00,57.58,57.59,57.55,57.57,13486.0,45.3116,45.3195,45.288,45.3038,13486.0
2015-11-24 14:45:00,57.56,57.6,57.55,57.57,18137.0,45.2959,45.3274,45.288,45.3038,18137.0
2015-11-24 14:50:00,57.57,57.6,57.55,57.6,15761.0,45.3038,45.3274,45.288,45.3274,15761.0
2015-11-24 14:55:00,57.6,57.61,57.59,57.6,31602.0,45.3274,45.3353,45.3195,45.3274,31602.0
2015-11-24 15:00:00,57.59,57.63,57.59,57.6,26409.0,45.3195,45.351,45.3195,45.3274,26409.0
2015-11-24 15:05:00,57.6,57.68,57.6,57.66,23700.0,45.3274,45.3903,45.3274,45.3746,23700.0
2015-11-24 15:10:00,57.65,57.68,57.64,57.66,22990.0,45.3667,45.3903,45.3589,45.3746,22990.0
2015-11-24 15:15:00,57.67,57.77,57.65,57.71,78532.0,45.3825,45.4612,45.3667,45.4139,78532.0
2015-11-24 15:20:00,57.71,57.72,57.66,57.71,45373.0,45.4139,45.4218,45.3746,45.4139,45373.0
2015-11-24 15:25:00,57.7,57.74,57.69,57.71,45309.0,45.4061,45.4376,45.3982,45.4139,45309.0
2015-11-24 15:30:00,57.7,57.75,57.68,57.71,49183.0,45.4061,45.4454,45.3903,45.4139,49183.0
2015-11-24 15:35:00,57.7,57.73,57.63,57.65,37716.0,45.4061,45.4297,45.351,45.3667,37716.0
2015-11-24 15:40:00,57.64,57.71,57.63,57.7,38148.0,45.3589,45.4139,45.351,45.4061,38148.0
2015-11-24 15:45:00,57.7,57.71,57.67,57.69,74829.0,45.4061,45.4139,45.3825,45.3982,74829.0
2015-11-24 15:50:00,57.69,57.69,57.64,57.67,41614.0,45.3982,45.3982,45.3589,45.3825,41614.0
2015-11-24 15:55:00,57.67,57.72,57.64,57.69,201557.0,45.3825,45.4218,45.3589,45.3982,201557.0
2015-11-25 09:30:00,57.61,57.73,57.5,57.66,60868.0,45.3353,45.4297,45.2487,45.3746,60868.0
2015-11-25 09:35:00,57.63,57.75,57.58,57.61,29854.0,45.351,45.4454,45.3116,45.3353,29854.0
2015-11-25 09:40:00,57.6,57.73,57.5,57.53,32003.0,45.3274,45.4297,45.2487,45.2723,32003.0
2015-11-25 09:45:00,57.51,57.53,57.44,57.51,80495.0,45.2566,45.2723,45.2015,45.2566,80495.0
2015-11-25 09:50:00,57.52,57.68,57.49,57.51,57731.0,45.2644,45.3903,45.2408,45.2566,57731.0
2015-11-25 09:55:00,57.53,57.69,57.51,57.68,59296.0,45.2723,45.3982,45.2566,45.3903,59296.0
2015-11-25 10:00:00,57.68,57.73,57.66,57.7,60255.0,45.3903,45.4297,45.3746,45.4061,60255.0
2015-11-25 10:05:00,57.71,57.81,57.67,57.69,42425.0,45.4139,45.4926,45.3825,45.3982,42425.0
2015-11-25 10:10:00,57.69,57.77,57.68,57.76,14278.0,45.3982,45.4612,45.3903,45.4533,14278.0
2015-11-25 10:15:00,57.74,57.79,57.69,57.79,12061.0,45.4376,45.4769,45.3982,45.4769,12061.0
2015-11-25 10:20:00,57.8,57.84,57.74,57.8,15792.0,45.4848,45.5162,45.4376,45.4848,15792.0
2015-11-25 10:25:00,57.81,57.85,57.81,57.82,27367.0,45.4926,45.5241,45.4926,45.5005,27367.0
2015-11-25 10:30:00,57.82,57.94,57.81,57.87,23887.0,45.5005,45.5949,45.4926,45.5399,23887.0
2015-11-25 10:35:00,57.87,57.92,57.85,57.89,34233.0,45.5399,45.5792,45.5241,45.5556,34233.0
2015-11-25 10:40:00,57.88,57.92,57.88,57.92,30627.0,45.5477,45.5792,45.5477,45.5792,30627.0
2015-11-25 10:45:00,57.92,57.95,57.88,57.93,26455.0,45.5792,45.6028,45.5477,45.5871,26455.0
2015-11-25 10:50:00,57.93,57.93,57.84,57.86,15473.0,45.5871,45.5871,45.5162,45.532,15473.0
2015-11-25 10:55:00,57.86,57.88,57.77,57.8,9284.0,45.532,45.5477,45.4612,45.4848,9284.0
2015-11-25 11:00:00,57.8,57.86,57.8,57.85,20458.0,45.4848,45.532,45.4848,45.5241,20458.0
2015-11-25 11:05:00,57.84,57.85,57.79,57.81,28439.0,45.5162,45.5241,45.4769,45.4926,28439.0
2015-11-25 11:10:00,57.81,57.85,57.79,57.85,28419.0,45.4926,45.5241,45.4769,45.5241,28419.0
2015-11-25 11:15:00,57.85,57.9,57.84,57.89,19376.0,45.5241,45.5635,45.5162,45.5556,19376.0
2015-11-25 11:20:00,57.89,57.89,57.86,57.89,20794.0,45.5556,45.5556,45.532,45.5556,20794.0
2015-11-25 11:25:00,57.89,57.93,57.82,57.86,35000.0,45.5556,45.5871,45.5005,45.532,35000.0
2015-11-25 11:30:00,57.85,57.96,57.85,57.96,65689.0,45.5241,45.6107,45.5241,45.6107,65689.0
2015-11-25 11:35:00,57.95,57.98,57.95,57.96,33957.0,45.6028,45.6264,45.6028,45.6107,33957.0
2015-11-25 11:40:00,57.96,58.01,57.93,58.01,71772.0,45.6107,45.65,45.5871,45.65,71772.0
2015-11-25 11:45:00,58.0,58.01,57.97,57.99,17465.0,45.6422,45.65,45.6185,45.6343,17465.0
2015-11-25 11:50:00,57.99,58.02,57.98,58.0,27752.0,45.6343,45.6579,45.6264,45.6422,27752.0
2015-11-25 11:55:00,58.0,58.04,58.0,58.03,20904.0,45.6422,45.6736,45.6422,45.6658,20904.0
2015-11-25 12:00:00,58.02,58.06,58.01,58.01,21412.0,45.6579,45.6894,45.65,45.65,21412.0
2015-11-25 12:05:00,58.02,58.03,58.0,58.02,23545.0,45.6579,45.6658,45.6422,45.6579,23545.0
2015-11-25 12:10:00,58.01,58.03,57.99,58.0,22293.0,45.65,45.6658,45.6343,45.6422,22293.0
2015-11-25 12:15:00,57.99,58.06,57.92,58.01,43143.0,45.6343,45.6894,45.5792,45.65,43143.0
2015-11-25 12:20:00,58.02,58.03,58.0,58.0,8591.0,45.6579,45.6658,45.6422,45.6422,8591.0
2015-11-25 12:25:00,58.0,58.04,57.97,58.03,24182.0,45.6422,45.6736,45.6185,45.6658,24182.0
2015-11-25 12:30:00,58.03,58.06,58.01,58.06,14808.0,45.6658,45.6894,45.65,45.6894,14808.0
2015-11-25 12:35:00,58.07,58.09,58.03,58.03,18442.0,45.6972,45.713,45.6658,45.6658,18442.0
2015-11-25 12:40:00,58.03,58.08,58.02,58.08,11528.0,45.6658,45.7051,45.6579,45.7051,11528.0
2015-11-25 12:45:00,58.08,58.12,58.07,58.11,32640.0,45.7051,45.7366,45.6972,45.7287,32640.0
2015-11-25 12:50:00,58.11,58.12,58.1,58.11,9181.0,45.7287,45.7366,45.7209,45.7287,9181.0
2015-11-25 12:55:00,58.11,58.12,58.1,58.1,17157.0,45.7287,45.7366,45.7209,45.7209,17157.0
2015-11-25 13:00:00,58.1,58.17,58.1,58.16,13933.0,45.7209,45.7759,45.7209,45.7681,13933.0
2015-11-25 13:05:00,58.16,58.18,58.15,58.15,16587.0,45.7681,45.7838,45.7602,45.7602,16587.0
2015-11-25 13:10:00,58.16,58.16,58.02,58.04,20451.0,45.7681,45.7681,45.6579,45.6736,20451.0
2015-11-25 13:15:00,58.03,58.05,58.02,58.05,8082.0,45.6658,45.6815,45.6579,45.6815,8082.0
2015-11-25 13:20:00,58.05,58.1,58.05,58.08,26120.0,45.6815,45.7209,45.6815,45.7051,26120.0
2015-11-25 13:25:00,58.07,58.08,58.02,58.07,21694.0,45.6972,45.7051,45.6579,45.6972,21694.0
2015-11-25 13:30:00,58.06,58.11,58.06,58.1,15697.0,45.6894,45.7287,45.6894,45.7209,15697.0
2015-11-25 13:35:00,58.1,58.12,58.09,58.09,18506.0,45.7209,45.7366,45.713,45.713,18506.0
2015-11-25 13:40:00,58.09,58.1,58.05,58.09,23723.0,45.713,45.7209,45.6815,45.713,23723.0
2015-11-25 13:45:00,58.08,58.13,58.08,58.11,44178.0,45.7051,45.7445,45.7051,45.7287,44178.0
2015-11-25 13:50:00,58.1,58.11,58.08,58.11,32364.0,45.7209,45.7287,45.7051,45.7287,32364.0
2015-11-25 13:55:00,58.1,58.1,58.07,58.08,34215.0,45.7209,45.7209,45.6972,45.7051,34215.0
2015-11-25 14:00:00,58.08,58.15,58.08,58.14,36794.0,45.7051,45.7602,45.7051,45.7523,36794.0
2015-11-25 14:05:00,58.13,58.13,58.06,58.07,17567.0,45.7445,45.7445,45.6894,45.6972,17567.0
2015-11-25 14:10:00,58.07,58.11,58.06,58.11,30138.0,45.6972,45.7287,45.6894,45.7287,30138.0
2015-11-25 14:15:00,58.1,58.13,58.1,58.12,13504.0,45.7209,45.7445,45.7209,45.7366,13504.0
2015-11-25 14:20:00,58.13,58.13,58.09,58.1,23699.0,45.7445,45.7445,45.713,45.7209,23699.0
2015-11-25 14:25:00,58.1,58.13,58.09,58.1,39371.0,45.7209,45.7445,45.713,45.7209,39371.0
2015-11-25 14:30:00,58.1,58.12,58.09,58.1,29497.0,45.7209,45.7366,45.713,45.7209,29497.0
2015-11-25 14:35:00,58.11,58.16,58.11,58.16,37980.0,45.7287,45.7681,45.7287,45.7681,37980.0
2015-11-25 14:40:00,58.16,58.17,58.14,58.15,23608.0,45.7681,45.7759,45.7523,45.7602,23608.0
2015-11-25 14:45:00,58.15,58.16,58.15,58.15,27400.0,45.7602,45.7681,45.7602,45.7602,27400.0
2015-11-25 14:50:00,58.15,58.16,58.09,58.09,51324.0,45.7602,45.7681,45.713,45.713,51324.0
2015-11-25 14:55:00,58.09,58.13,58.08,58.13,36975.0,45.713,45.7445,45.7051,45.7445,36975.0
2015-11-25 15:00:00,58.13,58.17,58.12,58.17,48996.0,45.7445,45.7759,45.7366,45.7759,48996.0
2015-11-25 15:05:00,58.17,58.17,58.16,58.17,20054.0,45.7759,45.7759,45.7681,45.7759,20054.0
2015-11-25 15:10:00,58.16,58.18,58.16,58.16,24557.0,45.7681,45.7838,45.7681,45.7681,24557.0
2015-11-25 15:15:00,58.16,58.17,58.1,58.11,22500.0,45.7681,45.7759,45.7209,45.7287,22500.0
2015-11-25 15:20:00,58.12,58.13,58.09,58.11,42500.0,45.7366,45.7445,45.713,45.7287,42500.0
2015-11-25 15:25:00,58.1,58.11,58.07,58.08,27165.0,45.7209,45.7287,45.6972,45.7051,27165.0
2015-11-25 15:30:00,58.07,58.07,57.99,57.99,25872.0,45.6972,45.6972,45.6343,45.6343,25872.0
2015-11-25 15:35:00,57.99,58.0,57.96,57.97,24759.0,45.6343,45.6422,45.6107,45.6185,24759.0
2015-11-25 15:40:00,57.97,57.98,57.94,57.96,27481.0,45.6185,45.6264,45.5949,45.6107,27481.0
2015-11-25 15:45:00,57.96,58.0,57.94,57.97,105255.0,45.6107,45.6422,45.5949,45.6185,105255.0
2015-11-25 15:50:00,57.97,58.0,57.94,57.95,102331.0,45.6185,45.6422,45.5949,45.6028,102331.0
2015-11-25 15:55:00,57.95,57.98,57.94,57.96,103068.0,45.6028,45.6264,45.5949,45.6107,103068.0
2015-11-27 09:30:00,57.87,57.98,57.77,57.92,27928.0,45.5399,45.6264,45.4612,45.5792,27928.0
2015-11-27 09:35:00,57.97,57.97,57.63,57.96,17806.0,45.6185,45.6185,45.351,45.6107,17806.0
2015-11-27 09:40:00,57.98,57.98,57.76,57.86,22648.0,45.6264,45.6264,45.4533,45.532,22648.0
2015-11-27 09:45:00,57.84,57.91,57.6,57.84,18628.0,45.5162,45.5713,45.3274,45.5162,18628.0
2015-11-27 09:50:00,57.82,57.83,57.74,57.82,8732.0,45.5005,45.5084,45.4376,45.5005,8732.0
2015-11-27 09:55:00,57.8,57.85,57.7,57.83,14983.0,45.4848,45.5241,45.4061,45.5084,14983.0
2015-11-27 10:00:00,57.82,57.82,57.67,57.75,46777.0,45.5005,45.5005,45.3825,45.4454,46777.0
2015-11-27 10:05:00,57.75,57.8,57.68,57.76,26002.0,45.4454,45.4848,45.3903,45.4533,26002.0
2015-11-27 10:10:00,57.76,57.85,57.74,57.82,18965.0,45.4533,45.5241,45.4376,45.5005,18965.0
2015-11-27 10:15:00,57.81,57.86,57.73,57.86,12852.0,45.4926,45.532,45.4297,45.532,12852.0
2015-11-27 10:20:00,57.87,57.9,57.79,57.82,13093.0,45.5399,45.5635,45.4769,45.5005,13093.0
2015-11-27 10:25:00,57.81,57.91,57.79,57.84,20984.0,45.4926,45.5713,45.4769,45.5162,20984.0
2015-11-27 10:30:00,57.84,57.92,57.83,57.91,42361.0,45.5162,45.5792,45.5084,45.5713,42361.0
2015-11-27 10:35:00,57.91,57.97,57.87,57.91,15117.0,45.5713,45.6185,45.5399,45.5713,15117.0
2015-11-27 10:40:00,57.91,57.98,57.87,57.96,9338.0,45.5713,45.6264,45.5399,45.6107,9338.0
2015-11-27 10:45:00,57.96,57.96,57.92,57.95,7581.0,45.6107,45.6107,45.5792,45.6028,7581.0
2015-11-27 10:50:00,57.95,57.95,57.9,57.93,10245.0,45.6028,45.6028,45.5635,45.5871,10245.0
2015-11-27 10:55:00,57.93,57.96,57.91,57.94,12869.0,45.5871,45.6107,45.5713,45.5949,12869.0
2015-11-27 11:00:00,57.95,58.0,57.93,57.98,11297.0,45.6028,45.6422,45.5871,45.6264,11297.0
2015-11-27 11:05:00,57.99,58.02,57.95,58.02,11811.0,45.6343,45.6579,45.6028,45.6579,11811.0
2015-11-27 11:10:00,58.02,58.06,57.98,58.03,12138.0,45.6579,45.6894,45.6264,45.6658,12138.0
2015-11-27 11:15:00,58.03,58.09,58.02,58.06,10326.0,45.6658,45.713,45.6579,45.6894,10326.0
2015-11-27 11:20:00,58.05,58.07,57.97,58.03,11560.0,45.6815,45.6972,45.6185,45.6658,11560.0
2015-11-27 11:25:00,58.03,58.08,58.03,58.04,9097.0,45.6658,45.7051,45.6658,45.6736,9097.0
2015-11-27 11:30:00,58.05,58.09,58.03,58.04,17514.0,45.6815,45.713,45.6658,45.6736,17514.0
2015-11-27 11:35:00,58.04,58.08,58.03,58.03,17790.0,45.6736,45.7051,45.6658,45.6658,17790.0
2015-11-27 11:40:00,58.04,58.05,58.01,58.02,13542.0,45.6736,45.6815,45.65,45.6579,13542.0
2015-11-27 11:45:00,58.01,58.03,57.97,58.0,13122.0,45.65,45.6658,45.6185,45.6422,13122.0
2015-11-27 11:50:00,58.0,58.05,57.99,58.03,19865.0,45.6422,45.6815,45.6343,45.6658,19865.0
2015-11-27 11:55:00,58.02,58.07,58.0,58.06,27944.0,45.6579,45.6972,45.6422,45.6894,27944.0
2015-11-27 12:00:00,58.06,58.1,58.03,58.06,48467.0,45.6894,45.7209,45.6658,45.6894,48467.0
2015-11-27 12:05:00,58.06,58.11,58.06,58.09,18968.0,45.6894,45.7287,45.6894,45.713,18968.0
2015-11-27 12:10:00,58.08,58.13,58.08,58.12,15478.0,45.7051,45.7445,45.7051,45.7366,15478.0
2015-11-27 12:15:00,58.11,58.14,58.09,58.13,14552.0,45.7287,45.7523,45.713,45.7445,14552.0
2015-11-27 12:20:00,58.13,58.15,58.12,58.13,12978.0,45.7445,45.7602,45.7366,45.7445,12978.0
2015-11-27 12:25:00,58.13,58.16,58.11,58.16,10807.0,45.7445,45.7681,45.7287,45.7681,10807.0
2015-11-27 12:30:00,58.16,58.18,58.13,58.13,10839.0,45.7681,45.7838,45.7445,45.7445,10839.0
2015-11-27 12:35:00,58.14,58.16,58.1,58.12,19627.0,45.7523,45.7681,45.7209,45.7366,19627.0
2015-11-27 12:40:00,58.11,58.15,58.11,58.12,23216.0,45.7287,45.7602,45.7287,45.7366,23216.0
2015-11-27 12:45:00,58.12,58.13,58.09,58.11,44404.0,45.7366,45.7445,45.713,45.7287,44404.0
2015-11-27 12:50:00,58.1,58.14,58.09,58.1,50046.0,45.7209,45.7523,45.713,45.7209,50046.0
2015-11-27 12:55:00,58.1,58.12,58.07,58.11,58855.0,45.7209,45.7366,45.6972,45.7287,58855.0
2015-11-30 09:30:00,58.2,58.24,58.05,58.09,36730.0,45.7995,45.831,45.6815,45.713,36730.0
2015-11-30 09:35:00,58.07,58.12,57.98,58.04,45530.0,45.6972,45.7366,45.6264,45.6736,45530.0
2015-11-30 09:40:00,58.02,58.2,57.99,58.03,38687.0,45.6579,45.7995,45.6343,45.6658,38687.0
2015-11-30 09:45:00,58.01,58.25,58.0,58.2,30294.0,45.65,45.8389,45.6422,45.7995,30294.0
2015-11-30 09:50:00,58.19,58.35,58.15,58.18,52108.0,45.7917,45.9176,45.7602,45.7838,52108.0
2015-11-30 09:55:00,58.2,58.27,58.15,58.17,10951.0,45.7995,45.8546,45.7602,45.7759,10951.0
2015-11-30 10:00:00,58.15,58.18,58.03,58.08,47600.0,45.7602,45.7838,45.6658,45.7051,47600.0
2015-11-30 10:05:00,58.09,58.24,58.08,58.23,41284.0,45.713,45.831,45.7051,45.8232,41284.0
2015-11-30 10:10:00,58.23,58.3,58.16,58.23,28167.0,45.8232,45.8782,45.7681,45.8232,28167.0
2015-11-30 10:15:00,58.24,58.27,58.18,58.23,51856.0,45.831,45.8546,45.7838,45.8232,51856.0
2015-11-30 10:20:00,58.23,58.35,58.22,58.27,45601.0,45.8232,45.9176,45.8153,45.8546,45601.0
2015-11-30 10:25:00,58.29,58.38,58.29,58.36,16719.0,45.8704,45.9412,45.8704,45.9255,16719.0
2015-11-30 10:30:00,58.36,58.43,58.31,58.4,33863.0,45.9255,45.9805,45.8861,45.9569,33863.0
2015-11-30 10:35:00,58.42,58.46,58.32,58.32,56470.0,45.9727,46.0041,45.894,45.894,56470.0
2015-11-30 10:40:00,58.32,58.38,58.31,58.36,26627.0,45.894,45.9412,45.8861,45.9255,26627.0
2015-11-30 10:45:00,58.36,58.41,58.31,58.41,80720.0,45.9255,45.9648,45.8861,45.9648,80720.0
2015-11-30 10:50:00,58.41,58.47,58.38,58.38,29269.0,45.9648,46.012,45.9412,45.9412,29269.0
2015-11-30 10:55:00,58.38,58.39,58.34,58.36,24606.0,45.9412,45.9491,45.9097,45.9255,24606.0
2015-11-30 11:00:00,58.36,58.44,58.36,58.43,29637.0,45.9255,45.9884,45.9255,45.9805,29637.0
2015-11-30 11:05:00,58.43,58.54,58.42,58.52,35812.0,45.9805,46.0671,45.9727,46.0514,35812.0
2015-11-30 11:10:00,58.52,58.59,58.49,58.55,47676.0,46.0514,46.1064,46.0278,46.075,47676.0
2015-11-30 11:15:00,58.56,58.59,58.45,58.48,23665.0,46.0828,46.1064,45.9963,46.0199,23665.0
2015-11-30 11:20:00,58.48,58.59,58.47,58.51,19169.0,46.0199,46.1064,46.012,46.0435,19169.0
2015-11-30 11:25:00,58.51,58.51,58.34,58.35,19111.0,46.0435,46.0435,45.9097,45.9176,19111.0
2015-11-30 11:30:00,58.35,58.42,58.31,58.4,23461.0,45.9176,45.9727,45.8861,45.9569,23461.0
2015-11-30 11:35:00,58.39,58.43,58.35,58.39,14642.0,45.9491,45.9805,45.9176,45.9491,14642.0
2015-11-30 11:40:00,58.39,58.39,58.31,58.34,12825.0,45.9491,45.9491,45.8861,45.9097,12825.0
2015-11-30 11:45:00,58.35,58.37,58.28,58.29,29581.0,45.9176,45.9333,45.8625,45.8704,29581.0
2015-11-30 11:50:00,58.29,58.29,58.2,58.24,20934.0,45.8704,45.8704,45.7995,45.831,20934.0
2015-11-30 11:55:00,58.24,58.28,58.2,58.25,15578.0,45.831,45.8625,45.7995,45.8389,15578.0
2015-11-30 12:00:00,58.26,58.27,58.19,58.27,17984.0,45.8468,45.8546,45.7917,45.8546,17984.0
2015-11-30 12:05:00,58.27,58.32,58.25,58.28,21696.0,45.8546,45.894,45.8389,45.8625,21696.0
2015-11-30 12:10:00,58.28,58.32,58.27,58.3,13574.0,45.8625,45.894,45.8546,45.8782,13574.0
2015-11-30 12:15:00,58.32,58.37,58.28,58.33,14222.0,45.894,45.9333,45.8625,45.9018,14222.0
2015-11-30 12:20:00,58.33,58.37,58.28,58.28,13639.0,45.9018,45.9333,45.8625,45.8625,13639.0
2015-11-30 12:25:00,58.28,58.34,58.28,58.33,13876.0,45.8625,45.9097,45.8625,45.9018,13876.0
2015-11-30 12:30:00,58.32,58.34,58.29,58.33,20676.0,45.894,45.9097,45.8704,45.9018,20676.0
2015-11-30 12:35:00,58.32,58.33,58.29,58.29,18350.0,45.894,45.9018,45.8704,45.8704,18350.0
2015-11-30 12:40:00,58.29,58.32,58.27,58.32,15139.0,45.8704,45.894,45.8546,45.894,15139.0
2015-11-30 12:45:00,58.31,58.33,58.27,58.27,12110.0,45.8861,45.9018,45.8546,45.8546,12110.0
2015-11-30 12:50:00,58.26,58.31,58.25,58.29,25347.0,45.8468,45.8861,45.8389,45.8704,25347.0
2015-11-30 12:55:00,58.29,58.32,58.26,58.27,13366.0,45.8704,45.894,45.8468,45.8546,13366.0
2015-11-30 13:00:00,58.27,58.3,58.23,58.29,25535.0,45.8546,45.8782,45.8232,45.8704,25535.0
2015-11-30 13:05:00,58.3,58.31,58.27,58.28,24254.0,45.8782,45.8861,45.8546,45.8625,24254.0
2015-11-30 13:10:00,58.26,58.3,58.26,58.28,20042.0,45.8468,45.8782,45.8468,45.8625,20042.0
2015-11-30 13:15:00,58.28,58.33,58.28,58.32,21052.0,45.8625,45.9018,45.8625,45.894,21052.0
2015-11-30 13:20:00,58.3,58.33,58.27,58.32,26037.0,45.8782,45.9018,45.8546,45.894,26037.0
2015-11-30 13:25:00,58.32,58.37,58.29,58.36,18150.0,45.894,45.9333,45.8704,45.9255,18150.0
2015-11-30 13:30:00,58.37,58.37,58.33,58.34,17675.0,45.9333,45.9333,45.9018,45.9097,17675.0
2015-11-30 13:35:00,58.34,58.35,58.32,58.33,17705.0,45.9097,45.9176,45.894,45.9018,17705.0
2015-11-30 13:40:00,58.32,58.36,58.31,58.33,20421.0,45.894,45.9255,45.8861,45.9018,20421.0
2015-11-30 13:45:00,58.33,58.37,58.32,58.35,15120.0,45.9018,45.9333,45.894,45.9176,15120.0
2015-11-30 13:50:00,58.35,58.35,58.32,58.34,13922.0,45.9176,45.9176,45.894,45.9097,13922.0
2015-11-30 13:55:00,58.34,58.4,58.34,58.38,28528.0,45.9097,45.9569,45.9097,45.9412,28528.0
2015-11-30 14:00:00,58.38,58.39,58.36,58.36,19793.0,45.9412,45.9491,45.9255,45.9255,19793.0
2015-11-30 14:05:00,58.36,58.37,58.32,58.34,50606.0,45.9255,45.9333,45.894,45.9097,50606.0
2015-11-30 14:10:00,58.33,58.34,58.3,58.3,13557.0,45.9018,45.9097,45.8782,45.8782,13557.0
2015-11-30 14:15:00,58.29,58.33,58.28,58.29,21490.0,45.8704,45.9018,45.8625,45.8704,21490.0
2015-11-30 14:20:00,58.28,58.32,58.28,58.28,50768.0,45.8625,45.894,45.8625,45.8625,50768.0
2015-11-30 14:25:00,58.27,58.29,58.24,58.28,17785.0,45.8546,45.8704,45.831,45.8625,17785.0
2015-11-30 14:30:00,58.27,58.28,58.24,58.27,20700.0,45.8546,45.8625,45.831,45.8546,20700.0
2015-11-30 14:35:00,58.27,58.34,58.26,58.32,21403.0,45.8546,45.9097,45.8468,45.894,21403.0
2015-11-30 14:40:00,58.31,58.35,58.29,58.3,15544.0,45.8861,45.9176,45.8704,45.8782,15544.0
2015-11-30 14:45:00,58.3,58.31,58.26,58.28,37559.0,45.8782,45.8861,45.8468,45.8625,37559.0
2015-11-30 14:50:00,58.28,58.29,58.23,58.27,24069.0,45.8625,45.8704,45.8232,45.8546,24069.0
2015-11-30 14:55:00,58.27,58.27,58.18,58.19,32673.0,45.8546,45.8546,45.7838,45.7917,32673.0
2015-11-30 15:00:00,58.19,58.21,58.13,58.14,34230.0,45.7917,45.8074,45.7445,45.7523,34230.0
2015-11-30 15:05:00,58.15,58.15,58.12,58.15,22443.0,45.7602,45.7602,45.7366,45.7602,22443.0
2015-11-30 15:10:00,58.15,58.18,58.14,58.16,29531.0,45.7602,45.7838,45.7523,45.7681,29531.0
2015-11-30 15:15:00,58.17,58.19,58.16,58.17,34376.0,45.7759,45.7917,45.7681,45.7759,34376.0
2015-11-30 15:20:00,58.17,58.18,58.14,58.15,34833.0,45.7759,45.7838,45.7523,45.7602,34833.0
2015-11-30 15:25:00,58.15,58.17,58.13,58.17,32034.0,45.7602,45.7759,45.7445,45.7759,32034.0
2015-11-30 15:30:00,58.16,58.22,58.15,58.21,54922.0,45.7681,45.8153,45.7602,45.8074,54922.0
2015-11-30 15:35:00,58.21,58.25,58.18,58.19,45414.0,45.8074,45.8389,45.7838,45.7917,45414.0
2015-11-30 15:40:00,58.19,58.22,58.16,58.17,55210.0,45.7917,45.8153,45.7681,45.7759,55210.0
2015-11-30 15:45:00,58.18,58.21,58.14,58.15,107190.0,45.7838,45.8074,45.7523,45.7602,107190.0
2015-11-30 15:50:00,58.15,58.2,58.13,58.19,63966.0,45.7602,45.7995,45.7445,45.7917,63966.0
2015-11-30 15:55:00,58.2,58.22,58.15,58.16,142249.0,45.7995,45.8153,45.7602,45.7681,142249.0
2015-12-01 09:30:00,58.35,58.41,58.21,58.31,53733.0,45.9176,45.9648,45.8074,45.8861,53733.0
2015-12-01 09:35:00,58.31,58.38,58.19,58.32,27261.0,45.8861,45.9412,45.7917,45.894,27261.0
2015-12-01 09:40:00,58.31,58.57,58.3,58.52,62704.0,45.8861,46.0907,45.8782,46.0514,62704.0
2015-12-01 09:45:00,58.5,58.53,58.36,58.42,20391.0,46.0356,46.0592,45.9255,45.9727,20391.0
2015-12-01 09:50:00,58.43,58.51,58.38,58.46,29313.0,45.9805,46.0435,45.9412,46.0041,29313.0
2015-12-01 09:55:00,58.46,58.58,58.41,58.51,27543.0,46.0041,46.0986,45.9648,46.0435,27543.0
2015-12-01 10:00:00,58.46,58.49,58.16,58.16,33400.0,46.0041,46.0278,45.7681,45.7681,33400.0
2015-12-01 10:05:00,58.19,58.25,58.16,58.2,24388.0,45.7917,45.8389,45.7681,45.7995,24388.0
2015-12-01 10:10:00,58.19,58.19,58.08,58.1,16630.0,45.7917,45.7917,45.7051,45.7209,16630.0
2015-12-01 10:15:00,58.11,58.15,58.05,58.12,96369.0,45.7287,45.7602,45.6815,45.7366,96369.0
2015-12-01 10:20:00,58.11,58.12,58.03,58.12,27362.0,45.7287,45.7366,45.6658,45.7366,27362.0
2015-12-01 10:25:00,58.1,58.24,58.1,58.21,28579.0,45.7209,45.831,45.7209,45.8074,28579.0
2015-12-01 10:30:00,58.21,58.23,58.12,58.12,37161.0,45.8074,45.8232,45.7366,45.7366,37161.0
2015-12-01 10:35:00,58.14,58.26,58.14,58.22,29542.0,45.7523,45.8468,45.7523,45.8153,29542.0
2015-12-01 10:40:00,58.2,58.26,58.17,58.22,20927.0,45.7995,45.8468,45.7759,45.8153,20927.0
2015-12-01 10:45:00,58.23,58.25,58.15,58.2,35309.0,45.8232,45.8389,45.7602,45.7995,35309.0
2015-12-01 10:50:00,58.2,58.22,58.17,58.21,25219.0,45.7995,45.8153,45.7759,45.8074,25219.0
2015-12-01 10:55:00,58.2,58.21,58.15,58.17,24194.0,45.7995,45.8074,45.7602,45.7759,24194.0
2015-12-01 11:00:00,58.18,58.24,58.18,58.21,30466.0,45.7838,45.831,45.7838,45.8074,30466.0
2015-12-01 11:05:00,58.21,58.21,58.11,58.15,34014.0,45.8074,45.8074,45.7287,45.7602,34014.0
2015-12-01 11:10:00,58.15,58.24,58.14,58.17,24607.0,45.7602,45.831,45.7523,45.7759,24607.0
2015-12-01 11:15:00,58.16,58.18,58.1,58.16,63324.0,45.7681,45.7838,45.7209,45.7681,63324.0
2015-12-01 11:20:00,58.15,58.24,58.14,58.18,51238.0,45.7602,45.831,45.7523,45.7838,51238.0
2015-12-01 11:25:00,58.18,58.2,58.11,58.14,48430.0,45.7838,45.7995,45.7287,45.7523,48430.0
2015-12-01 11:30:00,58.15,58.17,58.12,58.15,39954.0,45.7602,45.7759,45.7366,45.7602,39954.0
2015-12-01 11:35:00,58.15,58.15,58.07,58.08,73777.0,45.7602,45.7602,45.6972,45.7051,73777.0
2015-12-01 11:40:00,58.09,58.14,58.08,58.13,29254.0,45.713,45.7523,45.7051,45.7445,29254.0
2015-12-01 11:45:00,58.13,58.18,58.07,58.11,25610.0,45.7445,45.7838,45.6972,45.7287,25610.0
2015-12-01 11:50:00,58.11,58.13,58.06,58.11,34089.0,45.7287,45.7445,45.6894,45.7287,34089.0
2015-12-01 11:55:00,58.11,58.2,58.09,58.16,52697.0,45.7287,45.7995,45.713,45.7681,52697.0
2015-12-01 12:00:00,58.17,58.22,58.08,58.08,20533.0,45.7759,45.8153,45.7051,45.7051,20533.0
2015-12-01 12:05:00,58.09,58.15,58.09,58.11,19652.0,45.713,45.7602,45.713,45.7287,19652.0
2015-12-01 12:10:00,58.11,58.18,58.09,58.14,22173.0,45.7287,45.7838,45.713,45.7523,22173.0
2015-12-01 12:15:00,58.13,58.14,58.08,58.1,26205.0,45.7445,45.7523,45.7051,45.7209,26205.0
2015-12-01 12:20:00,58.1,58.16,58.05,58.15,50991.0,45.7209,45.7681,45.6815,45.7602,50991.0
2015-12-01 12:25:00,58.16,58.16,58.12,58.13,12722.0,45.7681,45.7681,45.7366,45.7445,12722.0
2015-12-01 12:30:00,58.13,58.17,58.12,58.13,17763.0,45.7445,45.7759,45.7366,45.7445,17763.0
2015-12-01 12:35:00,58.13,58.19,58.12,58.18,37561.0,45.7445,45.7917,45.7366,45.7838,37561.0
2015-12-01 12:40:00,58.19,58.27,58.17,58.22,34976.0,45.7917,45.8546,45.7759,45.8153,34976.0
2015-12-01 12:45:00,58.21,58.23,58.18,58.21,16767.0,45.8074,45.8232,45.7838,45.8074,16767.0
2015-12-01 12:50:00,58.22,58.26,58.19,58.25,20184.0,45.8153,45.8468,45.7917,45.8389,20184.0
2015-12-01 12:55:00,58.24,58.26,58.21,58.21,16421.0,45.831,45.8468,45.8074,45.8074,16421.0
2015-12-01 13:00:00,58.21,58.22,58.17,58.17,24761.0,45.8074,45.8153,45.7759,45.7759,24761.0
2015-12-01 13:05:00,58.17,58.21,58.13,58.15,23201.0,45.7759,45.8074,45.7445,45.7602,23201.0
2015-12-01 13:10:00,58.14,58.16,58.07,58.1,36524.0,45.7523,45.7681,45.6972,45.7209,36524.0
2015-12-01 13:15:00,58.09,58.11,58.03,58.05,75192.0,45.713,45.7287,45.6658,45.6815,75192.0
2015-12-01 13:20:00,58.06,58.1,58.05,58.06,19197.0,45.6894,45.7209,45.6815,45.6894,19197.0
2015-12-01 13:25:00,58.05,58.09,58.02,58.09,20657.0,45.6815,45.713,45.6579,45.713,20657.0
2015-12-01 13:30:00,58.09,58.1,58.01,58.03,22213.0,45.713,45.7209,45.65,45.6658,22213.0
2015-12-01 13:35:00,58.03,58.11,58.02,58.11,28697.0,45.6658,45.7287,45.6579,45.7287,28697.0
2015-12-01 13:40:00,58.11,58.14,58.09,58.12,22237.0,45.7287,45.7523,45.713,45.7366,22237.0
2015-12-01 13:45:00,58.13,58.14,58.1,58.13,16250.0,45.7445,45.7523,45.7209,45.7445,16250.0
2015-12-01 13:50:00,58.13,58.18,58.11,58.11,41153.0,45.7445,45.7838,45.7287,45.7287,41153.0
2015-12-01 13:55:00,58.12,58.17,58.11,58.11,22972.0,45.7366,45.7759,45.7287,45.7287,22972.0
2015-12-01 14:00:00,58.12,58.14,58.11,58.12,13879.0,45.7366,45.7523,45.7287,45.7366,13879.0
2015-12-01 14:05:00,58.12,58.14,58.09,58.1,23904.0,45.7366,45.7523,45.713,45.7209,23904.0
2015-12-01 14:10:00,58.1,58.12,58.09,58.1,24109.0,45.7209,45.7366,45.713,45.7209,24109.0
2015-12-01 14:15:00,58.11,58.17,58.1,58.15,25993.0,45.7287,45.7759,45.7209,45.7602,25993.0
2015-12-01 14:20:00,58.16,58.2,58.14,58.19,19205.0,45.7681,45.7995,45.7523,45.7917,19205.0
2015-12-01 14:25:00,58.18,58.24,58.16,58.22,36757.0,45.7838,45.831,45.7681,45.8153,36757.0
2015-12-01 14:30:00,58.22,58.24,58.18,58.18,17100.0,45.8153,45.831,45.7838,45.7838,17100.0
2015-12-01 14:35:00,58.19,58.19,58.12,58.12,18223.0,45.7917,45.7917,45.7366,45.7366,18223.0
2015-12-01 14:40:00,58.12,58.16,58.1,58.14,63285.0,45.7366,45.7681,45.7209,45.7523,63285.0
2015-12-01 14:45:00,58.14,58.24,58.14,58.24,59171.0,45.7523,45.831,45.7523,45.831,59171.0
2015-12-01 14:50:00,58.24,58.26,58.22,58.25,18417.0,45.831,45.8468,45.8153,45.8389,18417.0
2015-12-01 14:55:00,58.24,58.25,58.23,58.24,20103.0,45.831,45.8389,45.8232,45.831,20103.0
2015-12-01 15:00:00,58.23,58.25,58.21,58.21,24955.0,45.8232,45.8389,45.8074,45.8074,24955.0
2015-12-01 15:05:00,58.22,58.22,58.17,58.21,33455.0,45.8153,45.8153,45.7759,45.8074,33455.0
2015-12-01 15:10:00,58.21,58.22,58.17,58.2,26897.0,45.8074,45.8153,45.7759,45.7995,26897.0
2015-12-01 15:15:00,58.2,58.24,58.18,58.23,31720.0,45.7995,45.831,45.7838,45.8232,31720.0
2015-12-01 15:20:00,58.23,58.25,58.21,58.24,24553.0,45.8232,45.8389,45.8074,45.831,24553.0
2015-12-01 15:25:00,58.25,58.28,58.21,58.27,37714.0,45.8389,45.8625,45.8074,45.8546,37714.0
2015-12-01 15:30:00,58.27,58.4,58.24,58.38,48790.0,45.8546,45.9569,45.831,45.9412,48790.0
2015-12-01 15:35:00,58.39,58.39,58.34,58.37,40537.0,45.9491,45.9491,45.9097,45.9333,40537.0
2015-12-01 15:40:00,58.37,58.42,58.35,58.4,41038.0,45.9333,45.9727,45.9176,45.9569,41038.0
2015-12-01 15:45:00,58.4,58.42,58.38,58.38,62314.0,45.9569,45.9727,45.9412,45.9412,62314.0
2015-12-01 15:50:00,58.38,58.42,58.38,58.42,42833.0,45.9412,45.9727,45.9412,45.9727,42833.0
2015-12-01 15:55:00,58.42,58.5,58.41,58.45,151324.0,45.9727,46.0356,45.9648,45.9963,151324.0
2015-12-02 09:30:00,58.1,58.26,58.01,58.08,41450.0,45.7209,45.8468,45.65,45.7051,41450.0
2015-12-02 09:35:00,58.09,58.25,58.09,58.2,9848.0,45.713,45.8389,45.713,45.7995,9848.0
2015-12-02 09:40:00,58.2,58.47,58.17,58.32,44200.0,45.7995,46.012,45.7759,45.894,44200.0
2015-12-02 09:45:00,58.29,58.34,58.14,58.18,8032.0,45.8704,45.9097,45.7523,45.7838,8032.0
2015-12-02 09:50:00,58.18,58.29,58.15,58.21,15350.0,45.7838,45.8704,45.7602,45.8074,15350.0
2015-12-02 09:55:00,58.21,58.34,58.19,58.28,22713.0,45.8074,45.9097,45.7917,45.8625,22713.0
2015-12-02 10:00:00,58.28,58.42,58.22,58.23,19184.0,45.8625,45.9727,45.8153,45.8232,19184.0
2015-12-02 10:05:00,58.22,58.24,58.16,58.21,11687.0,45.8153,45.831,45.7681,45.8074,11687.0
2015-12-02 10:10:00,58.2,58.23,58.11,58.13,19381.0,45.7995,45.8232,45.7287,45.7445,19381.0
2015-12-02 10:15:00,58.12,58.31,58.1,58.21,29564.0,45.7366,45.8861,45.7209,45.8074,29564.0
2015-12-02 10:20:00,58.2,58.23,58.1,58.12,49947.0,45.7995,45.8232,45.7209,45.7366,49947.0
2015-12-02 10:25:00,58.11,58.13,58.06,58.09,31215.0,45.7287,45.7445,45.6894,45.713,31215.0
2015-12-02 10:30:00,58.07,58.09,57.93,57.94,18845.0,45.6972,45.713,45.5871,45.5949,18845.0
2015-12-02 10:35:00,57.96,58.04,57.94,58.02,17299.0,45.6107,45.6736,45.5949,45.6579,17299.0
2015-12-02 10:40:00,58.01,58.04,57.98,58.04,14168.0,45.65,45.6736,45.6264,45.6736,14168.0
2015-12-02 10:45:00,58.03,58.04,57.97,57.98,22608.0,45.6658,45.6736,45.6185,45.6264,22608.0
2015-12-02 10:50:00,57.99,58.04,57.97,57.99,16277.0,45.6343,45.6736,45.6185,45.6343,16277.0
2015-12-02 10:55:00,57.99,57.99,57.89,57.91,17617.0,45.6343,45.6343,45.5556,45.5713,17617.0
2015-12-02 11:00:00,57.9,57.94,57.81,57.81,20310.0,45.5635,45.5949,45.4926,45.4926,20310.0
2015-12-02 11:05:00,57.83,57.83,57.75,57.78,66007.0,45.5084,45.5084,45.4454,45.469,66007.0
2015-12-02 11:10:00,57.75,57.76,57.71,57.74,30024.0,45.4454,45.4533,45.4139,45.4376,30024.0
2015-12-02 11:15:00,57.75,57.76,57.71,57.74,20909.0,45.4454,45.4533,45.4139,45.4376,20909.0
2015-12-02 11:20:00,57.74,57.74,57.69,57.71,15037.0,45.4376,45.4376,45.3982,45.4139,15037.0
2015-12-02 11:25:00,57.72,57.79,57.72,57.75,37166.0,45.4218,45.4769,45.4218,45.4454,37166.0
2015-12-02 11:30:00,57.76,57.79,57.69,57.71,46002.0,45.4533,45.4769,45.3982,45.4139,46002.0
2015-12-02 11:35:00,57.7,57.75,57.66,57.75,23689.0,45.4061,45.4454,45.3746,45.4454,23689.0
2015-12-02 11:40:00,57.76,57.76,57.68,57.68,27264.0,45.4533,45.4533,45.3903,45.3903,27264.0
2015-12-02 11:45:00,57.69,57.69,57.58,57.59,10586.0,45.3982,45.3982,45.3116,45.3195,10586.0
2015-12-02 11:50:00,57.59,57.61,57.52,57.55,21169.0,45.3195,45.3353,45.2644,45.288,21169.0
2015-12-02 11:55:00,57.55,57.6,57.53,57.56,16637.0,45.288,45.3274,45.2723,45.2959,16637.0
2015-12-02 12:00:00,57.55,57.56,57.47,57.56,57481.0,45.288,45.2959,45.2251,45.2959,57481.0
2015-12-02 12:05:00,57.57,57.61,57.56,57.59,11801.0,45.3038,45.3353,45.2959,45.3195,11801.0
2015-12-02 12:10:00,57.58,57.59,57.54,57.59,22080.0,45.3116,45.3195,45.2802,45.3195,22080.0
2015-12-02 12:15:00,57.59,57.62,57.57,57.57,14100.0,45.3195,45.3431,45.3038,45.3038,14100.0
2015-12-02 12:20:00,57.58,57.58,57.54,57.58,17170.0,45.3116,45.3116,45.2802,45.3116,17170.0
2015-12-02 12:25:00,57.59,57.62,57.53,57.61,22052.0,45.3195,45.3431,45.2723,45.3353,22052.0
2015-12-02 12:30:00,57.62,57.69,57.59,57.69,23516.0,45.3431,45.3982,45.3195,45.3982,23516.0
2015-12-02 12:35:00,57.69,57.72,57.67,57.71,17254.0,45.3982,45.4218,45.3825,45.4139,17254.0
2015-12-02 12:40:00,57.72,57.74,57.7,57.74,10505.0,45.4218,45.4376,45.4061,45.4376,10505.0
2015-12-02 12:45:00,57.73,57.75,57.7,57.7,14306.0,45.4297,45.4454,45.4061,45.4061,14306.0
2015-12-02 12:50:00,57.7,57.71,57.65,57.66,17629.0,45.4061,45.4139,45.3667,45.3746,17629.0
2015-12-02 12:55:00,57.67,57.69,57.62,57.63,14539.0,45.3825,45.3982,45.3431,45.351,14539.0
2015-12-02 13:00:00,57.62,57.63,57.58,57.58,13230.0,45.3431,45.351,45.3116,45.3116,13230.0
2015-12-02 13:05:00,57.59,57.63,57.58,57.62,39553.0,45.3195,45.351,45.3116,45.3431,39553.0
2015-12-02 13:10:00,57.63,57.65,57.61,57.63,18398.0,45.351,45.3667,45.3353,45.351,18398.0
2015-12-02 13:15:00,57.63,57.68,57.61,57.62,46281.0,45.351,45.3903,45.3353,45.3431,46281.0
2015-12-02 13:20:00,57.62,57.69,57.61,57.67,15615.0,45.3431,45.3982,45.3353,45.3825,15615.0
2015-12-02 13:25:00,57.66,57.69,57.66,57.66,10038.0,45.3746,45.3982,45.3746,45.3746,10038.0
2015-12-02 13:30:00,57.68,57.69,57.62,57.62,13987.0,45.3903,45.3982,45.3431,45.3431,13987.0
2015-12-02 13:35:00,57.62,57.65,57.61,57.61,13828.0,45.3431,45.3667,45.3353,45.3353,13828.0
2015-12-02 13:40:00,57.62,57.65,57.61,57.64,21474.0,45.3431,45.3667,45.3353,45.3589,21474.0
2015-12-02 13:45:00,57.63,57.65,57.62,57.62,38094.0,45.351,45.3667,45.3431,45.3431,38094.0
2015-12-02 13:50:00,57.62,57.62,57.51,57.51,91921.0,45.3431,45.3431,45.2566,45.2566,91921.0
2015-12-02 13:55:00,57.52,57.56,57.5,57.56,20524.0,45.2644,45.2959,45.2487,45.2959,20524.0
2015-12-02 14:00:00,57.56,57.56,57.44,57.47,24489.0,45.2959,45.2959,45.2015,45.2251,24489.0
2015-12-02 14:05:00,57.46,57.5,57.44,57.47,18643.0,45.2172,45.2487,45.2015,45.2251,18643.0
2015-12-02 14:10:00,57.46,57.46,57.39,57.4,15253.0,45.2172,45.2172,45.1621,45.17,15253.0
2015-12-02 14:15:00,57.4,57.4,57.29,57.3,18620.0,45.17,45.17,45.0834,45.0913,18620.0
2015-12-02 14:20:00,57.29,57.33,57.27,57.29,25649.0,45.0834,45.1149,45.0677,45.0834,25649.0
2015-12-02 14:25:00,57.3,57.3,57.25,57.27,20783.0,45.0913,45.0913,45.052,45.0677,20783.0
2015-12-02 14:30:00,57.26,57.26,57.18,57.23,24974.0,45.0598,45.0598,44.9969,45.0362,24974.0
2015-12-02 14:35:00,57.22,57.24,57.21,57.22,15940.0,45.0283,45.0441,45.0205,45.0283,15940.0
2015-12-02 14:40:00,57.22,57.22,57.15,57.19,32329.0,45.0283,45.0283,44.9733,45.0047,32329.0
2015-12-02 14:45:00,57.19,57.2,57.04,57.06,43668.0,45.0047,45.0126,44.8867,44.9024,43668.0
2015-12-02 14:50:00,57.05,57.09,57.04,57.06,19843.0,44.8946,44.926,44.8867,44.9024,19843.0
2015-12-02 14:55:00,57.06,57.06,56.95,56.98,45837.0,44.9024,44.9024,44.8159,44.8395,45837.0
2015-12-02 15:00:00,56.98,57.04,56.97,57.03,30790.0,44.8395,44.8867,44.8316,44.8788,30790.0
2015-12-02 15:05:00,57.02,57.07,57.02,57.07,25257.0,44.871,44.9103,44.871,44.9103,25257.0
2015-12-02 15:10:00,57.07,57.11,57.05,57.1,41103.0,44.9103,44.9418,44.8946,44.9339,41103.0
2015-12-02 15:15:00,57.1,57.17,57.09,57.17,23162.0,44.9339,44.989,44.926,44.989,23162.0
2015-12-02 15:20:00,57.16,57.24,57.15,57.22,34350.0,44.9811,45.0441,44.9733,45.0283,34350.0
2015-12-02 15:25:00,57.22,57.26,57.14,57.15,48008.0,45.0283,45.0598,44.9654,44.9733,48008.0
2015-12-02 15:30:00,57.15,57.19,57.15,57.17,65209.0,44.9733,45.0047,44.9733,44.989,65209.0
2015-12-02 15:35:00,57.16,57.16,57.05,57.07,83973.0,44.9811,44.9811,44.8946,44.9103,83973.0
2015-12-02 15:40:00,57.07,57.15,57.06,57.11,89792.0,44.9103,44.9733,44.9024,44.9418,89792.0
2015-12-02 15:45:00,57.1,57.11,57.02,57.03,91870.0,44.9339,44.9418,44.871,44.8788,91870.0
2015-12-02 15:50:00,57.03,57.08,57.01,57.05,65045.0,44.8788,44.9182,44.8631,44.8946,65045.0
2015-12-02 15:55:00,57.07,57.13,57.03,57.13,138551.0,44.9103,44.9575,44.8788,44.9575,138551.0
2015-12-03 09:30:00,57.09,57.22,56.83,56.87,61795.0,44.926,45.0283,44.7214,44.7529,61795.0
2015-12-03 09:35:00,56.83,57.09,56.76,56.87,30820.0,44.7214,44.926,44.6664,44.7529,30820.0
2015-12-03 09:40:00,56.87,56.89,56.69,56.84,33431.0,44.7529,44.7687,44.6113,44.7293,33431.0
2015-12-03 09:45:00,56.87,56.9,56.47,56.48,52127.0,44.7529,44.7765,44.4381,44.446,52127.0
2015-12-03 09:50:00,56.48,56.72,56.46,56.72,48833.0,44.446,44.6349,44.4303,44.6349,48833.0
2015-12-03 09:55:00,56.71,56.75,56.65,56.65,19464.0,44.627,44.6585,44.5798,44.5798,19464.0
2015-12-03 10:00:00,56.66,56.67,56.48,56.5,30949.0,44.5877,44.5955,44.446,44.4618,30949.0
2015-12-03 10:05:00,56.51,56.53,56.28,56.3,47710.0,44.4696,44.4854,44.2886,44.3044,47710.0
2015-12-03 10:10:00,56.32,56.36,56.18,56.3,67009.0,44.3201,44.3516,44.2099,44.3044,67009.0
2015-12-03 10:15:00,56.3,56.37,56.16,56.29,55549.0,44.3044,44.3595,44.1942,44.2965,55549.0
2015-12-03 10:20:00,56.29,56.3,56.14,56.23,17782.0,44.2965,44.3044,44.1785,44.2493,17782.0
2015-12-03 10:25:00,56.22,56.39,56.22,56.33,30097.0,44.2414,44.3752,44.2414,44.328,30097.0
2015-12-03 10:30:00,56.33,56.53,56.23,56.53,72547.0,44.328,44.4854,44.2493,44.4854,72547.0
2015-12-03 10:35:00,56.53,56.53,56.32,56.35,22488.0,44.4854,44.4854,44.3201,44.3437,22488.0
2015-12-03 10:40:00,56.32,56.56,56.32,56.53,32978.0,44.3201,44.509,44.3201,44.4854,32978.0
2015-12-03 10:45:00,56.55,56.64,56.49,56.63,18639.0,44.5011,44.5719,44.4539,44.5641,18639.0
2015-12-03 10:50:00,56.63,56.64,56.52,56.55,13122.0,44.5641,44.5719,44.4775,44.5011,13122.0
2015-12-03 10:55:00,56.55,56.57,56.42,56.45,20626.0,44.5011,44.5168,44.3988,44.4224,20626.0
2015-12-03 11:00:00,56.43,56.49,56.37,56.49,18369.0,44.4067,44.4539,44.3595,44.4539,18369.0
2015-12-03 11:05:00,56.48,56.51,56.41,56.5,16608.0,44.446,44.4696,44.3909,44.4618,16608.0
2015-12-03 11:10:00,56.49,56.54,56.46,56.52,44176.0,44.4539,44.4932,44.4303,44.4775,44176.0
2015-12-03 11:15:00,56.52,56.66,56.52,56.66,24982.0,44.4775,44.5877,44.4775,44.5877,24982.0
2015-12-03 11:20:00,56.65,56.71,56.6,56.6,24413.0,44.5798,44.627,44.5404,44.5404,24413.0
2015-12-03 11:25:00,56.6,56.63,56.52,56.55,21673.0,44.5404,44.5641,44.4775,44.5011,21673.0
2015-12-03 11:30:00,56.56,56.56,56.49,56.51,15348.0,44.509,44.509,44.4539,44.4696,15348.0
2015-12-03 11:35:00,56.51,56.52,56.44,56.45,36046.0,44.4696,44.4775,44.4145,44.4224,36046.0
2015-12-03 11:40:00,56.44,56.45,56.34,56.36,26334.0,44.4145,44.4224,44.3358,44.3516,26334.0
2015-12-03 11:45:00,56.35,56.38,56.26,56.28,38123.0,44.3437,44.3673,44.2729,44.2886,38123.0
2015-12-03 11:50:00,56.28,56.29,56.24,56.29,45553.0,44.2886,44.2965,44.2572,44.2965,45553.0
2015-12-03 11:55:00,56.29,56.35,56.28,56.34,42352.0,44.2965,44.3437,44.2886,44.3358,42352.0
2015-12-03 12:00:00,56.34,56.36,56.26,56.3,51190.0,44.3358,44.3516,44.2729,44.3044,51190.0
2015-12-03 12:05:00,56.31,56.32,56.26,56.28,63496.0,44.3122,44.3201,44.2729,44.2886,63496.0
2015-12-03 12:10:00,56.3,56.3,56.16,56.18,54958.0,44.3044,44.3044,44.1942,44.2099,54958.0
2015-12-03 12:15:00,56.18,56.23,56.12,56.16,67277.0,44.2099,44.2493,44.1627,44.1942,67277.0
2015-12-03 12:20:00,56.16,56.2,56.11,56.14,43828.0,44.1942,44.2257,44.1549,44.1785,43828.0
2015-12-03 12:25:00,56.13,56.14,56.02,56.12,29319.0,44.1706,44.1785,44.084,44.1627,29319.0
2015-12-03 12:30:00,56.12,56.12,56.05,56.07,30117.0,44.1627,44.1627,44.1076,44.1234,30117.0
2015-12-03 12:35:00,56.07,56.14,56.06,56.09,37956.0,44.1234,44.1785,44.1155,44.1391,37956.0
2015-12-03 12:40:00,56.08,56.1,56.04,56.07,63564.0,44.1312,44.147,44.0998,44.1234,63564.0
2015-12-03 12:45:00,56.06,56.18,56.05,56.13,30874.0,44.1155,44.2099,44.1076,44.1706,30874.0
2015-12-03 12:50:00,56.13,56.16,56.08,56.14,21319.0,44.1706,44.1942,44.1312,44.1785,21319.0
2015-12-03 12:55:00,56.15,56.15,56.05,56.06,28813.0,44.1863,44.1863,44.1076,44.1155,28813.0
2015-12-03 13:00:00,56.07,56.07,55.97,56.0,40117.0,44.1234,44.1234,44.0447,44.0683,40117.0
2015-12-03 13:05:00,56.0,56.1,55.99,56.07,30159.0,44.0683,44.147,44.0604,44.1234,30159.0
2015-12-03 13:10:00,56.07,56.12,56.07,56.08,26144.0,44.1234,44.1627,44.1234,44.1312,26144.0
2015-12-03 13:15:00,56.07,56.14,56.07,56.13,19346.0,44.1234,44.1785,44.1234,44.1706,19346.0
2015-12-03 13:20:00,56.13,56.18,56.11,56.15,24190.0,44.1706,44.2099,44.1549,44.1863,24190.0
2015-12-03 13:25:00,56.15,56.19,56.14,56.17,25492.0,44.1863,44.2178,44.1785,44.2021,25492.0
2015-12-03 13:30:00,56.17,56.17,56.05,56.1,44063.0,44.2021,44.2021,44.1076,44.147,44063.0
2015-12-03 13:35:00,56.1,56.12,55.99,56.01,40936.0,44.147,44.1627,44.0604,44.0762,40936.0
2015-12-03 13:40:00,56.01,56.03,55.97,55.97,40996.0,44.0762,44.0919,44.0447,44.0447,40996.0
2015-12-03 13:45:00,55.98,55.98,55.66,55.66,60156.0,44.0526,44.0526,43.8007,43.8007,60156.0
2015-12-03 13:50:00,55.66,55.68,55.59,55.61,59153.0,43.8007,43.8165,43.7456,43.7614,59153.0
2015-12-03 13:55:00,55.61,55.62,55.5,55.5,62567.0,43.7614,43.7693,43.6748,43.6748,62567.0
2015-12-03 14:00:00,55.51,55.51,55.4,55.43,85974.0,43.6827,43.6827,43.5961,43.6197,85974.0
2015-12-03 14:05:00,55.43,55.49,55.35,55.48,59293.0,43.6197,43.667,43.5568,43.6591,59293.0
2015-12-03 14:10:00,55.47,55.56,55.47,55.55,47424.0,43.6512,43.722,43.6512,43.7142,47424.0
2015-12-03 14:15:00,55.56,55.6,55.53,55.53,35783.0,43.722,43.7535,43.6984,43.6984,35783.0
2015-12-03 14:20:00,55.54,55.54,55.38,55.39,59572.0,43.7063,43.7063,43.5804,43.5883,59572.0
2015-12-03 14:25:00,55.39,55.43,55.36,55.37,45669.0,43.5883,43.6197,43.5647,43.5725,45669.0
2015-12-03 14:30:00,55.37,55.38,55.25,55.27,63376.0,43.5725,43.5804,43.4781,43.4938,63376.0
2015-12-03 14:35:00,55.28,55.29,55.22,55.28,76092.0,43.5017,43.5096,43.4545,43.5017,76092.0
2015-12-03 14:40:00,55.28,55.29,55.15,55.2,82355.0,43.5017,43.5096,43.3994,43.4387,82355.0
2015-12-03 14:45:00,55.2,55.23,55.15,55.22,74360.0,43.4387,43.4624,43.3994,43.4545,74360.0
2015-12-03 14:50:00,55.23,55.27,55.22,55.22,44840.0,43.4624,43.4938,43.4545,43.4545,44840.0
2015-12-03 14:55:00,55.23,55.36,55.22,55.35,54744.0,43.4624,43.5647,43.4545,43.5568,54744.0
2015-12-03 15:00:00,55.36,55.45,55.33,55.43,99645.0,43.5647,43.6355,43.541,43.6197,99645.0
2015-12-03 15:05:00,55.42,55.42,55.29,55.3,78268.0,43.6119,43.6119,43.5096,43.5174,78268.0
2015-12-03 15:10:00,55.3,55.35,55.28,55.29,61027.0,43.5174,43.5568,43.5017,43.5096,61027.0
2015-12-03 15:15:00,55.29,55.29,55.22,55.22,57776.0,43.5096,43.5096,43.4545,43.4545,57776.0
2015-12-03 15:20:00,55.22,55.35,55.21,55.35,87174.0,43.4545,43.5568,43.4466,43.5568,87174.0
2015-12-03 15:25:00,55.36,55.36,55.29,55.3,62522.0,43.5647,43.5647,43.5096,43.5174,62522.0
2015-12-03 15:30:00,55.29,55.3,55.21,55.28,106574.0,43.5096,43.5174,43.4466,43.5017,106574.0
2015-12-03 15:35:00,55.28,55.49,55.24,55.48,86452.0,43.5017,43.667,43.4702,43.6591,86452.0
2015-12-03 15:40:00,55.48,55.48,55.38,55.4,81675.0,43.6591,43.6591,43.5804,43.5961,81675.0
2015-12-03 15:45:00,55.4,55.48,55.38,55.48,100775.0,43.5961,43.6591,43.5804,43.6591,100775.0
2015-12-03 15:50:00,55.47,55.54,55.44,55.53,199240.0,43.6512,43.7063,43.6276,43.6984,199240.0
2015-12-03 15:55:00,55.53,55.62,55.5,55.62,405097.0,43.6984,43.7693,43.6748,43.7693,405097.0
2015-12-04 09:30:00,55.74,55.86,55.6,55.85,37767.0,43.8637,43.9581,43.7535,43.9502,37767.0
2015-12-04 09:35:00,55.81,55.85,55.52,55.76,47657.0,43.9188,43.9502,43.6906,43.8794,47657.0
2015-12-04 09:40:00,55.77,55.94,55.7,55.89,146870.0,43.8873,44.0211,43.8322,43.9817,146870.0
2015-12-04 09:45:00,55.9,56.17,55.84,56.11,30341.0,43.9896,44.2021,43.9424,44.1549,30341.0
2015-12-04 09:50:00,56.1,56.24,56.1,56.17,26104.0,44.147,44.2572,44.147,44.2021,26104.0
2015-12-04 09:55:00,56.19,56.19,55.91,55.95,16710.0,44.2178,44.2178,43.9975,44.0289,16710.0
2015-12-04 10:00:00,55.98,56.06,55.84,56.03,71566.0,44.0526,44.1155,43.9424,44.0919,71566.0
2015-12-04 10:05:00,56.0,56.06,55.95,55.98,36564.0,44.0683,44.1155,44.0289,44.0526,36564.0
2015-12-04 10:10:00,55.99,56.01,55.89,55.95,35822.0,44.0604,44.0762,43.9817,44.0289,35822.0
2015-12-04 10:15:00,55.94,55.96,55.82,55.92,36593.0,44.0211,44.0368,43.9266,44.0053,36593.0
2015-12-04 10:20:00,55.94,55.96,55.87,55.94,32129.0,44.0211,44.0368,43.966,44.0211,32129.0
2015-12-04 10:25:00,55.94,56.05,55.92,56.03,27282.0,44.0211,44.1076,44.0053,44.0919,27282.0
2015-12-04 10:30:00,56.04,56.05,55.95,56.05,23292.0,44.0998,44.1076,44.0289,44.1076,23292.0
2015-12-04 10:35:00,56.05,56.19,56.05,56.18,20349.0,44.1076,44.2178,44.1076,44.2099,20349.0
2015-12-04 10:40:00,56.18,56.18,56.05,56.08,19934.0,44.2099,44.2099,44.1076,44.1312,19934.0
2015-12-04 10:45:00,56.09,56.1,56.03,56.06,25991.0,44.1391,44.147,44.0919,44.1155,25991.0
2015-12-04 10:50:00,56.07,56.13,56.04,56.08,25476.0,44.1234,44.1706,44.0998,44.1312,25476.0
2015-12-04 10:55:00,56.09,56.13,56.06,56.1,24195.0,44.1391,44.1706,44.1155,44.147,24195.0
2015-12-04 11:00:00,56.1,56.11,56.0,56.03,29026.0,44.147,44.1549,44.0683,44.0919,29026.0
2015-12-04 11:05:00,56.03,56.07,55.99,56.01,31885.0,44.0919,44.1234,44.0604,44.0762,31885.0
2015-12-04 11:10:00,56.01,56.05,55.97,56.0,30777.0,44.0762,44.1076,44.0447,44.0683,30777.0
2015-12-04 11:15:00,55.99,56.04,55.98,56.0,22742.0,44.0604,44.0998,44.0526,44.0683,22742.0
2015-12-04 11:20:00,56.0,56.01,55.96,55.98,35398.0,44.0683,44.0762,44.0368,44.0526,35398.0
2015-12-04 11:25:00,55.98,56.0,55.83,55.84,59233.0,44.0526,44.0683,43.9345,43.9424,59233.0
2015-12-04 11:30:00,55.84,55.88,55.78,55.88,72657.0,43.9424,43.9739,43.8952,43.9739,72657.0
2015-12-04 11:35:00,55.88,55.88,55.82,55.82,22502.0,43.9739,43.9739,43.9266,43.9266,22502.0
2015-12-04 11:40:00,55.81,55.81,55.75,55.8,23577.0,43.9188,43.9188,43.8716,43.9109,23577.0
2015-12-04 11:45:00,55.8,55.8,55.68,55.7,53559.0,43.9109,43.9109,43.8165,43.8322,53559.0
2015-12-04 11:50:00,55.7,55.74,55.68,55.71,24940.0,43.8322,43.8637,43.8165,43.8401,24940.0
2015-12-04 11:55:00,55.7,55.78,55.69,55.72,27178.0,43.8322,43.8952,43.8243,43.8479,27178.0
2015-12-04 12:00:00,55.71,55.71,55.63,55.63,18403.0,43.8401,43.8401,43.7771,43.7771,18403.0
2015-12-04 12:05:00,55.63,55.78,55.63,55.75,22716.0,43.7771,43.8952,43.7771,43.8716,22716.0
2015-12-04 12:10:00,55.75,55.81,55.75,55.77,22610.0,43.8716,43.9188,43.8716,43.8873,22610.0
2015-12-04 12:15:00,55.77,55.77,55.67,55.68,23077.0,43.8873,43.8873,43.8086,43.8165,23077.0
2015-12-04 12:20:00,55.69,55.7,55.65,55.69,17253.0,43.8243,43.8322,43.7929,43.8243,17253.0
2015-12-04 12:25:00,55.7,55.77,55.68,55.7,25480.0,43.8322,43.8873,43.8165,43.8322,25480.0
2015-12-04 12:30:00,55.7,55.86,55.7,55.86,24025.0,43.8322,43.9581,43.8322,43.9581,24025.0
2015-12-04 12:35:00,55.86,55.9,55.82,55.89,29956.0,43.9581,43.9896,43.9266,43.9817,29956.0
2015-12-04 12:40:00,55.89,55.96,55.88,55.89,24444.0,43.9817,44.0368,43.9739,43.9817,24444.0
2015-12-04 12:45:00,55.89,55.89,55.81,55.82,31303.0,43.9817,43.9817,43.9188,43.9266,31303.0
2015-12-04 12:50:00,55.83,55.87,55.75,55.76,37507.0,43.9345,43.966,43.8716,43.8794,37507.0
2015-12-04 12:55:00,55.76,55.87,55.74,55.86,30562.0,43.8794,43.966,43.8637,43.9581,30562.0
2015-12-04 13:00:00,55.87,56.0,55.87,56.0,33289.0,43.966,44.0683,43.966,44.0683,33289.0
2015-12-04 13:05:00,55.99,56.05,55.99,56.05,56190.0,44.0604,44.1076,44.0604,44.1076,56190.0
2015-12-04 13:10:00,56.05,56.17,56.02,56.15,41427.0,44.1076,44.2021,44.084,44.1863,41427.0
2015-12-04 13:15:00,56.17,56.2,56.13,56.13,19343.0,44.2021,44.2257,44.1706,44.1706,19343.0
2015-12-04 13:20:00,56.13,56.18,56.08,56.08,12126.0,44.1706,44.2099,44.1312,44.1312,12126.0
2015-12-04 13:25:00,56.08,56.14,56.07,56.13,17664.0,44.1312,44.1785,44.1234,44.1706,17664.0
2015-12-04 13:30:00,56.13,56.15,56.03,56.03,17719.0,44.1706,44.1863,44.0919,44.0919,17719.0
2015-12-04 13:35:00,56.02,56.03,55.96,55.97,33650.0,44.084,44.0919,44.0368,44.0447,33650.0
2015-12-04 13:40:00,55.98,55.99,55.91,55.94,19014.0,44.0526,44.0604,43.9975,44.0211,19014.0
2015-12-04 13:45:00,55.94,55.94,55.83,55.86,25757.0,44.0211,44.0211,43.9345,43.9581,25757.0
2015-12-04 13:50:00,55.85,55.96,55.85,55.96,22207.0,43.9502,44.0368,43.9502,44.0368,22207.0
2015-12-04 13:55:00,55.96,55.96,55.92,55.92,25873.0,44.0368,44.0368,44.0053,44.0053,25873.0
2015-12-04 14:00:00,55.92,56.01,55.92,56.0,16209.0,44.0053,44.0762,44.0053,44.0683,16209.0
2015-12-04 14:05:00,56.01,56.02,55.96,56.0,14933.0,44.0762,44.084,44.0368,44.0683,14933.0
2015-12-04 14:10:00,55.99,55.99,55.9,55.93,16888.0,44.0604,44.0604,43.9896,44.0132,16888.0
2015-12-04 14:15:00,55.93,55.93,55.85,55.86,23479.0,44.0132,44.0132,43.9502,43.9581,23479.0
2015-12-04 14:20:00,55.86,55.87,55.82,55.84,25116.0,43.9581,43.966,43.9266,43.9424,25116.0
2015-12-04 14:25:00,55.84,55.92,55.81,55.92,21132.0,43.9424,44.0053,43.9188,44.0053,21132.0
2015-12-04 14:30:00,55.92,55.93,55.86,55.86,26367.0,44.0053,44.0132,43.9581,43.9581,26367.0
2015-12-04 14:35:00,55.87,55.95,55.86,55.89,51667.0,43.966,44.0289,43.9581,43.9817,51667.0
2015-12-04 14:40:00,55.88,55.92,55.84,55.92,26665.0,43.9739,44.0053,43.9424,44.0053,26665.0
2015-12-04 14:45:00,55.93,55.94,55.88,55.91,39015.0,44.0132,44.0211,43.9739,43.9975,39015.0
2015-12-04 14:50:00,55.91,55.96,55.91,55.96,18506.0,43.9975,44.0368,43.9975,44.0368,18506.0
2015-12-04 14:55:00,55.96,56.03,55.94,56.01,22944.0,44.0368,44.0919,44.0211,44.0762,22944.0
2015-12-04 15:00:00,56.02,56.02,55.95,55.98,22211.0,44.084,44.084,44.0289,44.0526,22211.0
2015-12-04 15:05:00,55.99,56.09,55.98,56.09,25415.0,44.0604,44.1391,44.0526,44.1391,25415.0
2015-12-04 15:10:00,56.08,56.11,56.05,56.08,31053.0,44.1312,44.1549,44.1076,44.1312,31053.0
2015-12-04 15:15:00,56.08,56.1,56.04,56.08,24516.0,44.1312,44.147,44.0998,44.1312,24516.0
2015-12-04 15:20:00,56.07,56.11,56.01,56.03,35469.0,44.1234,44.1549,44.0762,44.0919,35469.0
2015-12-04 15:25:00,56.03,56.08,56.01,56.07,40819.0,44.0919,44.1312,44.0762,44.1234,40819.0
2015-12-04 15:30:00,56.06,56.07,55.99,56.03,40582.0,44.1155,44.1234,44.0604,44.0919,40582.0
2015-12-04 15:35:00,56.02,56.04,55.97,56.0,50357.0,44.084,44.0998,44.0447,44.0683,50357.0
2015-12-04 15:40:00,55.99,56.08,55.97,56.07,54366.0,44.0604,44.1312,44.0447,44.1234,54366.0
2015-12-04 15:45:00,56.07,56.08,55.98,56.02,47337.0,44.1234,44.1312,44.0526,44.084,47337.0
2015-12-04 15:50:00,56.02,56.07,56.01,56.01,66340.0,44.084,44.1234,44.0762,44.0762,66340.0
2015-12-04 15:55:00,56.01,56.07,55.99,56.03,145943.0,44.0762,44.1234,44.0604,44.0919,145943.0
2015-12-07 09:30:00,55.85,55.88,55.42,55.6,45063.0,43.9502,43.9739,43.6119,43.7535,45063.0
2015-12-07 09:35:00,55.61,55.61,55.15,55.33,47467.0,43.7614,43.7614,43.3994,43.541,47467.0
2015-12-07 09:40:00,55.31,55.5,55.25,55.4,21203.0,43.5253,43.6748,43.4781,43.5961,21203.0
2015-12-07 09:45:00,55.41,55.53,55.37,55.46,14779.0,43.604,43.6984,43.5725,43.6433,14779.0
2015-12-07 09:50:00,55.45,55.45,55.23,55.23,20959.0,43.6355,43.6355,43.4624,43.4624,20959.0
2015-12-07 09:55:00,55.23,55.3,55.11,55.14,71368.0,43.4624,43.5174,43.3679,43.3915,71368.0
2015-12-07 10:00:00,55.15,55.18,55.01,55.04,84272.0,43.3994,43.423,43.2892,43.3128,84272.0
2015-12-07 10:05:00,55.04,55.15,54.98,55.14,45580.0,43.3128,43.3994,43.2656,43.3915,45580.0
2015-12-07 10:10:00,55.14,55.25,55.12,55.14,46171.0,43.3915,43.4781,43.3758,43.3915,46171.0
2015-12-07 10:15:00,55.14,55.2,55.1,55.17,45262.0,43.3915,43.4387,43.36,43.4151,45262.0
2015-12-07 10:20:00,55.15,55.18,55.07,55.18,21237.0,43.3994,43.423,43.3364,43.423,21237.0
2015-12-07 10:25:00,55.18,55.19,55.03,55.1,24362.0,43.423,43.4309,43.305,43.36,24362.0
2015-12-07 10:30:00,55.1,55.1,54.96,54.97,28551.0,43.36,43.36,43.2499,43.2577,28551.0
2015-12-07 10:35:00,54.98,55.06,54.97,55.04,22067.0,43.2656,43.3286,43.2577,43.3128,22067.0
2015-12-07 10:40:00,55.04,55.1,55.01,55.06,29764.0,43.3128,43.36,43.2892,43.3286,29764.0
2015-12-07 10:45:00,55.07,55.07,54.95,54.98,28463.0,43.3364,43.3364,43.242,43.2656,28463.0
2015-12-07 10:50:00,54.98,55.03,54.97,55.0,40072.0,43.2656,43.305,43.2577,43.2814,40072.0
2015-12-07 10:55:00,54.99,55.09,54.98,55.09,18746.0,43.2735,43.3522,43.2656,43.3522,18746.0
2015-12-07 11:00:00,55.09,55.1,55.01,55.06,28049.0,43.3522,43.36,43.2892,43.3286,28049.0
2015-12-07 11:05:00,55.06,55.14,55.02,55.14,23774.0,43.3286,43.3915,43.2971,43.3915,23774.0
2015-12-07 11:10:00,55.14,55.16,55.05,55.08,15388.0,43.3915,43.4073,43.3207,43.3443,15388.0
2015-12-07 11:15:00,55.07,55.11,55.04,55.07,22585.0,43.3364,43.3679,43.3128,43.3364,22585.0
2015-12-07 11:20:00,55.08,55.08,54.99,55.02,21893.0,43.3443,43.3443,43.2735,43.2971,21893.0
2015-12-07 11:25:00,55.01,55.04,54.94,54.95,21554.0,43.2892,43.3128,43.2341,43.242,21554.0
2015-12-07 11:30:00,54.95,55.06,54.94,55.04,16656.0,43.242,43.3286,43.2341,43.3128,16656.0
2015-12-07 11:35:00,55.04,55.1,55.03,55.09,21294.0,43.3128,43.36,43.305,43.3522,21294.0
2015-12-07 11:40:00,55.1,55.14,55.07,55.1,26053.0,43.36,43.3915,43.3364,43.36,26053.0
2015-12-07 11:45:00,55.1,55.11,54.98,55.03,26812.0,43.36,43.3679,43.2656,43.305,26812.0
2015-12-07 11:50:00,55.04,55.13,55.04,55.12,14157.0,43.3128,43.3837,43.3128,43.3758,14157.0
2015-12-07 11:55:00,55.13,55.21,55.11,55.17,21770.0,43.3837,43.4466,43.3679,43.4151,21770.0
2015-12-07 12:00:00,55.17,55.2,55.15,55.17,16751.0,43.4151,43.4387,43.3994,43.4151,16751.0
2015-12-07 12:05:00,55.17,55.18,55.09,55.1,19573.0,43.4151,43.423,43.3522,43.36,19573.0
2015-12-07 12:10:00,55.09,55.12,55.07,55.1,15294.0,43.3522,43.3758,43.3364,43.36,15294.0
2015-12-07 12:15:00,55.11,55.18,55.11,55.13,11738.0,43.3679,43.423,43.3679,43.3837,11738.0
2015-12-07 12:20:00,55.13,55.15,55.06,55.1,17018.0,43.3837,43.3994,43.3286,43.36,17018.0
2015-12-07 12:25:00,55.1,55.1,55.01,55.03,28811.0,43.36,43.36,43.2892,43.305,28811.0
2015-12-07 12:30:00,55.03,55.04,54.99,55.01,22502.0,43.305,43.3128,43.2735,43.2892,22502.0
2015-12-07 12:35:00,55.0,55.07,55.0,55.04,26985.0,43.2814,43.3364,43.2814,43.3128,26985.0
2015-12-07 12:40:00,55.05,55.05,55.0,55.01,18227.0,43.3207,43.3207,43.2814,43.2892,18227.0
2015-12-07 12:45:00,55.0,55.01,54.97,54.98,15729.0,43.2814,43.2892,43.2577,43.2656,15729.0
2015-12-07 12:50:00,54.98,55.01,54.96,54.97,30438.0,43.2656,43.2892,43.2499,43.2577,30438.0
2015-12-07 12:55:00,54.97,54.97,54.89,54.93,29037.0,43.2577,43.2577,43.1948,43.2263,29037.0
2015-12-07 13:00:00,54.94,54.96,54.89,54.89,31267.0,43.2341,43.2499,43.1948,43.1948,31267.0
2015-12-07 13:05:00,54.89,55.02,54.86,55.01,35919.0,43.1948,43.2971,43.1712,43.2892,35919.0
2015-12-07 13:10:00,55.02,55.07,54.91,54.93,34080.0,43.2971,43.3364,43.2105,43.2263,34080.0
2015-12-07 13:15:00,54.94,55.03,54.94,55.02,16008.0,43.2341,43.305,43.2341,43.2971,16008.0
2015-12-07 13:20:00,55.02,55.03,54.96,54.98,26055.0,43.2971,43.305,43.2499,43.2656,26055.0
2015-12-07 13:25:00,54.98,55.02,54.94,54.97,22276.0,43.2656,43.2971,43.2341,43.2577,22276.0
2015-12-07 13:30:00,54.97,54.97,54.9,54.92,23904.0,43.2577,43.2577,43.2027,43.2184,23904.0
2015-12-07 13:35:00,54.92,54.97,54.9,54.96,14117.0,43.2184,43.2577,43.2027,43.2499,14117.0
2015-12-07 13:40:00,54.95,54.95,54.85,54.87,14911.0,43.242,43.242,43.1633,43.1791,14911.0
2015-12-07 13:45:00,54.87,54.87,54.82,54.83,55535.0,43.1791,43.1791,43.1397,43.1476,55535.0
2015-12-07 13:50:00,54.82,54.85,54.75,54.75,55855.0,43.1397,43.1633,43.0846,43.0846,55855.0
2015-12-07 13:55:00,54.76,54.82,54.72,54.81,34032.0,43.0925,43.1397,43.061,43.1318,34032.0
2015-12-07 14:00:00,54.83,54.88,54.79,54.86,36423.0,43.1476,43.1869,43.1161,43.1712,36423.0
2015-12-07 14:05:00,54.85,54.95,54.85,54.9,32045.0,43.1633,43.242,43.1633,43.2027,32045.0
2015-12-07 14:10:00,54.91,54.91,54.85,54.86,18980.0,43.2105,43.2105,43.1633,43.1712,18980.0
2015-12-07 14:15:00,54.87,54.87,54.81,54.82,21533.0,43.1791,43.1791,43.1318,43.1397,21533.0
2015-12-07 14:20:00,54.82,54.85,54.8,54.82,26230.0,43.1397,43.1633,43.124,43.1397,26230.0
2015-12-07 14:25:00,54.82,54.85,54.79,54.85,27871.0,43.1397,43.1633,43.1161,43.1633,27871.0
2015-12-07 14:30:00,54.85,54.88,54.76,54.76,31443.0,43.1633,43.1869,43.0925,43.0925,31443.0
2015-12-07 14:35:00,54.76,54.85,54.76,54.84,15681.0,43.0925,43.1633,43.0925,43.1554,15681.0
2015-12-07 14:40:00,54.83,54.83,54.73,54.73,39939.0,43.1476,43.1476,43.0689,43.0689,39939.0
2015-12-07 14:45:00,54.73,54.78,54.73,54.78,17420.0,43.0689,43.1082,43.0689,43.1082,17420.0
2015-12-07 14:50:00,54.78,54.8,54.76,54.77,41369.0,43.1082,43.124,43.0925,43.1004,41369.0
2015-12-07 14:55:00,54.78,54.8,54.73,54.73,46205.0,43.1082,43.124,43.0689,43.0689,46205.0
2015-12-07 15:00:00,54.73,54.73,54.69,54.7,33170.0,43.0689,43.0689,43.0374,43.0453,33170.0
2015-12-07 15:05:00,54.71,54.71,54.66,54.69,98085.0,43.0531,43.0531,43.0138,43.0374,98085.0
2015-12-07 15:10:00,54.69,54.69,54.62,54.63,42798.0,43.0374,43.0374,42.9823,42.9902,42798.0
2015-12-07 15:15:00,54.63,54.65,54.59,54.65,98269.0,42.9902,43.0059,42.9587,43.0059,98269.0
2015-12-07 15:20:00,54.66,54.77,54.65,54.77,39241.0,43.0138,43.1004,43.0059,43.1004,39241.0
2015-12-07 15:25:00,54.76,54.8,54.73,54.76,37199.0,43.0925,43.124,43.0689,43.0925,37199.0
2015-12-07 15:30:00,54.76,54.83,54.75,54.79,52413.0,43.0925,43.1476,43.0846,43.1161,52413.0
2015-12-07 15:35:00,54.8,54.82,54.76,54.79,40562.0,43.124,43.1397,43.0925,43.1161,40562.0
2015-12-07 15:40:00,54.79,54.84,54.74,54.76,66426.0,43.1161,43.1554,43.0768,43.0925,66426.0
2015-12-07 15:45:00,54.77,54.81,54.76,54.77,117503.0,43.1004,43.1318,43.0925,43.1004,117503.0
2015-12-07 15:50:00,54.77,54.81,54.75,54.79,140022.0,43.1004,43.1318,43.0846,43.1161,140022.0
2015-12-07 15:55:00,54.79,54.8,54.69,54.73,371714.0,43.1161,43.124,43.0374,43.0689,371714.0
2015-12-08 09:30:00,54.0,54.0,53.68,53.68,74049.0,42.4944,42.4944,42.2426,42.2426,74049.0
2015-12-08 09:35:00,53.66,53.74,53.58,53.67,47995.0,42.2269,42.2898,42.1639,42.2347,47995.0
2015-12-08 09:40:00,53.67,53.96,53.6,53.96,18579.0,42.2347,42.4629,42.1796,42.4629,18579.0
2015-12-08 09:45:00,53.96,54.21,53.94,54.08,46919.0,42.4629,42.6597,42.4472,42.5574,46919.0
2015-12-08 09:50:00,54.08,54.11,53.94,53.98,85398.0,42.5574,42.581,42.4472,42.4787,85398.0
2015-12-08 09:55:00,53.99,54.0,53.76,53.77,21717.0,42.4866,42.4944,42.3056,42.3134,21717.0
2015-12-08 10:00:00,53.76,53.91,53.75,53.82,26282.0,42.3056,42.4236,42.2977,42.3528,26282.0
2015-12-08 10:05:00,53.84,53.85,53.74,53.76,26503.0,42.3685,42.3764,42.2898,42.3056,26503.0
2015-12-08 10:10:00,53.76,53.81,53.7,53.73,72420.0,42.3056,42.3449,42.2583,42.282,72420.0
2015-12-08 10:15:00,53.74,53.84,53.58,53.58,29960.0,42.2898,42.3685,42.1639,42.1639,29960.0
2015-12-08 10:20:00,53.56,53.59,53.48,53.52,30353.0,42.1482,42.1718,42.0852,42.1167,30353.0
2015-12-08 10:25:00,53.52,53.52,53.43,53.5,36347.0,42.1167,42.1167,42.0459,42.101,36347.0
2015-12-08 10:30:00,53.49,53.56,53.41,53.55,74029.0,42.0931,42.1482,42.0301,42.1403,74029.0
2015-12-08 10:35:00,53.55,53.61,53.51,53.54,80058.0,42.1403,42.1875,42.1088,42.1324,80058.0
2015-12-08 10:40:00,53.54,53.66,53.53,53.58,50313.0,42.1324,42.2269,42.1246,42.1639,50313.0
2015-12-08 10:45:00,53.57,53.58,53.5,53.53,56332.0,42.156,42.1639,42.101,42.1246,56332.0
2015-12-08 10:50:00,53.53,53.55,53.43,53.51,66607.0,42.1246,42.1403,42.0459,42.1088,66607.0
2015-12-08 10:55:00,53.51,53.54,53.42,53.54,65406.0,42.1088,42.1324,42.038,42.1324,65406.0
2015-12-08 11:00:00,53.54,53.77,53.53,53.76,107604.0,42.1324,42.3134,42.1246,42.3056,107604.0
2015-12-08 11:05:00,53.76,53.79,53.72,53.77,156882.0,42.3056,42.3292,42.2741,42.3134,156882.0
2015-12-08 11:10:00,53.77,53.8,53.64,53.65,60485.0,42.3134,42.337,42.2111,42.219,60485.0
2015-12-08 11:15:00,53.66,53.66,53.49,53.5,83422.0,42.2269,42.2269,42.0931,42.101,83422.0
2015-12-08 11:20:00,53.51,53.55,53.48,53.51,86551.0,42.1088,42.1403,42.0852,42.1088,86551.0
2015-12-08 11:25:00,53.5,53.51,53.43,53.43,62404.0,42.101,42.1088,42.0459,42.0459,62404.0
2015-12-08 11:30:00,53.43,53.45,53.4,53.41,53853.0,42.0459,42.0616,42.0223,42.0301,53853.0
2015-12-08 11:35:00,53.4,53.43,53.34,53.35,54348.0,42.0223,42.0459,41.975,41.9829,54348.0
2015-12-08 11:40:00,53.35,53.51,53.35,53.49,41617.0,41.9829,42.1088,41.9829,42.0931,41617.0
2015-12-08 11:45:00,53.48,53.48,53.38,53.39,50098.0,42.0852,42.0852,42.0065,42.0144,50098.0
2015-12-08 11:50:00,53.4,53.4,53.33,53.34,102081.0,42.0223,42.0223,41.9672,41.975,102081.0
2015-12-08 11:55:00,53.34,53.35,53.28,53.31,61852.0,41.975,41.9829,41.9278,41.9514,61852.0
2015-12-08 12:00:00,53.31,53.33,53.24,53.24,72299.0,41.9514,41.9672,41.8964,41.8964,72299.0
2015-12-08 12:05:00,53.24,53.29,53.21,53.29,52518.0,41.8964,41.9357,41.8727,41.9357,52518.0
2015-12-08 12:10:00,53.28,53.31,53.25,53.27,66203.0,41.9278,41.9514,41.9042,41.92,66203.0
2015-12-08 12:15:00,53.26,53.27,53.19,53.2,58023.0,41.9121,41.92,41.857,41.8649,58023.0
2015-12-08 12:20:00,53.2,53.26,53.19,53.24,43663.0,41.8649,41.9121,41.857,41.8964,43663.0
2015-12-08 12:25:00,53.25,53.32,53.23,53.25,54771.0,41.9042,41.9593,41.8885,41.9042,54771.0
2015-12-08 12:30:00,53.26,53.26,53.18,53.2,47886.0,41.9121,41.9121,41.8491,41.8649,47886.0
2015-12-08 12:35:00,53.2,53.25,53.19,53.23,41074.0,41.8649,41.9042,41.857,41.8885,41074.0
2015-12-08 12:40:00,53.24,53.31,53.23,53.31,46038.0,41.8964,41.9514,41.8885,41.9514,46038.0
2015-12-08 12:45:00,53.31,53.33,53.17,53.18,66122.0,41.9514,41.9672,41.8413,41.8491,66122.0
2015-12-08 12:50:00,53.18,53.2,53.13,53.15,72453.0,41.8491,41.8649,41.8098,41.8255,72453.0
2015-12-08 12:55:00,53.15,53.17,53.11,53.14,60180.0,41.8255,41.8413,41.7941,41.8177,60180.0
2015-12-08 13:00:00,53.14,53.16,53.09,53.09,80043.0,41.8177,41.8334,41.7783,41.7783,80043.0
2015-12-08 13:05:00,53.09,53.1,53.02,53.05,61371.0,41.7783,41.7862,41.7232,41.7468,61371.0
2015-12-08 13:10:00,53.05,53.08,52.99,53.0,52509.0,41.7468,41.7704,41.6996,41.7075,52509.0
2015-12-08 13:15:00,53.0,53.01,52.92,52.92,61119.0,41.7075,41.7154,41.6445,41.6445,61119.0
2015-12-08 13:20:00,52.92,52.96,52.86,52.88,47538.0,41.6445,41.676,41.5973,41.6131,47538.0
2015-12-08 13:25:00,52.88,53.01,52.87,53.01,69685.0,41.6131,41.7154,41.6052,41.7154,69685.0
2015-12-08 13:30:00,53.01,53.13,53.0,53.12,83341.0,41.7154,41.8098,41.7075,41.8019,83341.0
2015-12-08 13:35:00,53.13,53.17,53.11,53.14,50244.0,41.8098,41.8413,41.7941,41.8177,50244.0
2015-12-08 13:40:00,53.14,53.15,53.09,53.15,52963.0,41.8177,41.8255,41.7783,41.8255,52963.0
2015-12-08 13:45:00,53.15,53.21,53.12,53.12,51376.0,41.8255,41.8727,41.8019,41.8019,51376.0
2015-12-08 13:50:00,53.12,53.15,53.1,53.15,46153.0,41.8019,41.8255,41.7862,41.8255,46153.0
2015-12-08 13:55:00,53.15,53.16,53.12,53.15,52740.0,41.8255,41.8334,41.8019,41.8255,52740.0
2015-12-08 14:00:00,53.15,53.19,53.11,53.17,84289.0,41.8255,41.857,41.7941,41.8413,84289.0
2015-12-08 14:05:00,53.18,53.21,53.14,53.2,70823.0,41.8491,41.8727,41.8177,41.8649,70823.0
2015-12-08 14:10:00,53.2,53.27,53.17,53.18,61439.0,41.8649,41.92,41.8413,41.8491,61439.0
2015-12-08 14:15:00,53.18,53.21,53.15,53.18,37928.0,41.8491,41.8727,41.8255,41.8491,37928.0
2015-12-08 14:20:00,53.17,53.18,53.11,53.13,37099.0,41.8413,41.8491,41.7941,41.8098,37099.0
2015-12-08 14:25:00,53.13,53.16,53.1,53.16,43543.0,41.8098,41.8334,41.7862,41.8334,43543.0
2015-12-08 14:30:00,53.15,53.2,53.06,53.06,53391.0,41.8255,41.8649,41.7547,41.7547,53391.0
2015-12-08 14:35:00,53.06,53.1,53.02,53.02,48413.0,41.7547,41.7862,41.7232,41.7232,48413.0
2015-12-08 14:40:00,53.03,53.06,52.98,53.0,54392.0,41.7311,41.7547,41.6917,41.7075,54392.0
2015-12-08 14:45:00,52.99,53.1,52.99,53.05,67739.0,41.6996,41.7862,41.6996,41.7468,67739.0
2015-12-08 14:50:00,53.06,53.11,53.03,53.1,38566.0,41.7547,41.7941,41.7311,41.7862,38566.0
2015-12-08 14:55:00,53.11,53.11,52.93,52.95,91275.0,41.7941,41.7941,41.6524,41.6681,91275.0
2015-12-08 15:00:00,52.95,52.98,52.89,52.97,61107.0,41.6681,41.6917,41.6209,41.6839,61107.0
2015-12-08 15:05:00,52.97,53.06,52.96,53.05,79106.0,41.6839,41.7547,41.676,41.7468,79106.0
2015-12-08 15:10:00,53.06,53.06,52.92,52.93,78472.0,41.7547,41.7547,41.6445,41.6524,78472.0
2015-12-08 15:15:00,52.93,52.93,52.82,52.85,76385.0,41.6524,41.6524,41.5658,41.5894,76385.0
2015-12-08 15:20:00,52.85,52.96,52.83,52.92,74265.0,41.5894,41.676,41.5737,41.6445,74265.0
2015-12-08 15:25:00,52.92,52.92,52.83,52.84,80040.0,41.6445,41.6445,41.5737,41.5816,80040.0
2015-12-08 15:30:00,52.84,53.02,52.81,53.0,93149.0,41.5816,41.7232,41.558,41.7075,93149.0
2015-12-08 15:35:00,53.0,53.01,52.92,52.97,64941.0,41.7075,41.7154,41.6445,41.6839,64941.0
2015-12-08 15:40:00,52.97,52.99,52.89,52.99,98963.0,41.6839,41.6996,41.6209,41.6996,98963.0
2015-12-08 15:45:00,52.99,53.03,52.91,52.99,128611.0,41.6996,41.7311,41.6367,41.6996,128611.0
2015-12-08 15:50:00,53.0,53.07,52.99,53.07,117072.0,41.7075,41.7626,41.6996,41.7626,117072.0
2015-12-08 15:55:00,53.06,53.07,52.98,53.01,233032.0,41.7547,41.7626,41.6917,41.7154,233032.0
2015-12-09 09:30:00,52.86,53.16,52.84,52.9,130086.0,41.5973,41.8334,41.5816,41.6288,130086.0
2015-12-09 09:35:00,52.88,52.97,52.81,52.93,61378.0,41.6131,41.6839,41.558,41.6524,61378.0
2015-12-09 09:40:00,52.95,53.27,52.95,53.14,45652.0,41.6681,41.92,41.6681,41.8177,45652.0
2015-12-09 09:45:00,53.15,53.35,53.1,53.34,78441.0,41.8255,41.9829,41.7862,41.975,78441.0
2015-12-09 09:50:00,53.33,53.42,53.28,53.33,52780.0,41.9672,42.038,41.9278,41.9672,52780.0
2015-12-09 09:55:00,53.32,53.49,53.3,53.38,34961.0,41.9593,42.0931,41.9436,42.0065,34961.0
2015-12-09 10:00:00,53.39,53.52,53.37,53.49,33949.0,42.0144,42.1167,41.9987,42.0931,33949.0
2015-12-09 10:05:00,53.5,53.6,53.45,53.5,29814.0,42.101,42.1796,42.0616,42.101,29814.0
2015-12-09 10:10:00,53.52,53.65,53.52,53.52,67018.0,42.1167,42.219,42.1167,42.1167,67018.0
2015-12-09 10:15:00,53.55,53.61,53.46,53.51,27565.0,42.1403,42.1875,42.0695,42.1088,27565.0
2015-12-09 10:20:00,53.51,53.53,53.45,53.45,11453.0,42.1088,42.1246,42.0616,42.0616,11453.0
2015-12-09 10:25:00,53.45,53.53,53.42,53.43,23740.0,42.0616,42.1246,42.038,42.0459,23740.0
2015-12-09 10:30:00,53.43,53.69,53.43,53.65,77224.0,42.0459,42.2505,42.0459,42.219,77224.0
2015-12-09 10:35:00,53.64,53.69,53.61,53.66,40713.0,42.2111,42.2505,42.1875,42.2269,40713.0
2015-12-09 10:40:00,53.66,53.7,53.62,53.67,28715.0,42.2269,42.2583,42.1954,42.2347,28715.0
2015-12-09 10:45:00,53.67,53.7,53.6,53.6,24308.0,42.2347,42.2583,42.1796,42.1796,24308.0
2015-12-09 10:50:00,53.59,53.64,53.54,53.55,44176.0,42.1718,42.2111,42.1324,42.1403,44176.0
2015-12-09 10:55:00,53.55,53.6,53.54,53.59,26407.0,42.1403,42.1796,42.1324,42.1718,26407.0
2015-12-09 11:00:00,53.59,53.61,53.51,53.56,38152.0,42.1718,42.1875,42.1088,42.1482,38152.0
2015-12-09 11:05:00,53.57,53.6,53.52,53.54,33710.0,42.156,42.1796,42.1167,42.1324,33710.0
2015-12-09 11:10:00,53.55,53.6,53.54,53.56,25024.0,42.1403,42.1796,42.1324,42.1482,25024.0
2015-12-09 11:15:00,53.57,53.58,53.42,53.43,32022.0,42.156,42.1639,42.038,42.0459,32022.0
2015-12-09 11:20:00,53.44,53.45,53.34,53.34,22245.0,42.0537,42.0616,41.975,41.975,22245.0
2015-12-09 11:25:00,53.34,53.35,53.28,53.32,22681.0,41.975,41.9829,41.9278,41.9593,22681.0
2015-12-09 11:30:00,53.33,53.4,53.26,53.29,22969.0,41.9672,42.0223,41.9121,41.9357,22969.0
2015-12-09 11:35:00,53.28,53.33,53.26,53.31,18480.0,41.9278,41.9672,41.9121,41.9514,18480.0
2015-12-09 11:40:00,53.32,53.36,53.14,53.15,28891.0,41.9593,41.9908,41.8177,41.8255,28891.0
2015-12-09 11:45:00,53.14,53.15,52.96,53.02,25841.0,41.8177,41.8255,41.676,41.7232,25841.0
2015-12-09 11:50:00,53.03,53.13,53.03,53.12,16844.0,41.7311,41.8098,41.7311,41.8019,16844.0
2015-12-09 11:55:00,53.12,53.12,52.99,53.05,16771.0,41.8019,41.8019,41.6996,41.7468,16771.0
2015-12-09 12:00:00,53.05,53.11,52.96,52.98,28463.0,41.7468,41.7941,41.676,41.6917,28463.0
2015-12-09 12:05:00,52.97,53.09,52.95,53.08,17501.0,41.6839,41.7783,41.6681,41.7704,17501.0
2015-12-09 12:10:00,53.07,53.07,52.92,52.94,17384.0,41.7626,41.7626,41.6445,41.6603,17384.0
2015-12-09 12:15:00,52.94,53.01,52.85,52.85,16850.0,41.6603,41.7154,41.5894,41.5894,16850.0
2015-12-09 12:20:00,52.85,52.87,52.8,52.86,54608.0,41.5894,41.6052,41.5501,41.5973,54608.0
2015-12-09 12:25:00,52.85,52.85,52.8,52.81,35385.0,41.5894,41.5894,41.5501,41.558,35385.0
2015-12-09 12:30:00,52.8,52.81,52.73,52.75,62954.0,41.5501,41.558,41.495,41.5108,62954.0
2015-12-09 12:35:00,52.74,52.74,52.63,52.63,32089.0,41.5029,41.5029,41.4163,41.4163,32089.0
2015-12-09 12:40:00,52.62,52.62,52.48,52.61,29553.0,41.4085,41.4085,41.2983,41.4006,29553.0
2015-12-09 12:45:00,52.6,52.7,52.6,52.69,17346.0,41.3927,41.4714,41.3927,41.4635,17346.0
2015-12-09 12:50:00,52.69,52.72,52.59,52.61,19473.0,41.4635,41.4871,41.3848,41.4006,19473.0
2015-12-09 12:55:00,52.6,52.62,52.51,52.54,19838.0,41.3927,41.4085,41.3219,41.3455,19838.0
2015-12-09 13:00:00,52.55,52.71,52.52,52.67,38673.0,41.3534,41.4793,41.3298,41.4478,38673.0
2015-12-09 13:05:00,52.67,52.67,52.47,52.58,44028.0,41.4478,41.4478,41.2904,41.377,44028.0
2015-12-09 13:10:00,52.58,52.66,52.54,52.64,27294.0,41.377,41.4399,41.3455,41.4242,27294.0
2015-12-09 13:15:00,52.64,52.67,52.55,52.57,30589.0,41.4242,41.4478,41.3534,41.3691,30589.0
2015-12-09 13:20:00,52.57,52.6,52.5,52.58,30239.0,41.3691,41.3927,41.314,41.377,30239.0
2015-12-09 13:25:00,52.58,52.59,52.5,52.54,33460.0,41.377,41.3848,41.314,41.3455,33460.0
2015-12-09 13:30:00,52.54,52.58,52.47,52.57,33621.0,41.3455,41.377,41.2904,41.3691,33621.0
2015-12-09 13:35:00,52.56,52.61,52.52,52.58,31759.0,41.3612,41.4006,41.3298,41.377,31759.0
2015-12-09 13:40:00,52.57,52.58,52.49,52.49,37654.0,41.3691,41.377,41.3062,41.3062,37654.0
2015-12-09 13:45:00,52.49,52.57,52.47,52.56,31207.0,41.3062,41.3691,41.2904,41.3612,31207.0
2015-12-09 13:50:00,52.56,52.71,52.56,52.7,25970.0,41.3612,41.4793,41.3612,41.4714,25970.0
2015-12-09 13:55:00,52.69,52.74,52.66,52.66,26303.0,41.4635,41.5029,41.4399,41.4399,26303.0
2015-12-09 14:00:00,52.66,52.68,52.57,52.58,31713.0,41.4399,41.4557,41.3691,41.377,31713.0
2015-12-09 14:05:00,52.57,52.6,52.52,52.57,29882.0,41.3691,41.3927,41.3298,41.3691,29882.0
2015-12-09 14:10:00,52.56,52.66,52.56,52.62,24340.0,41.3612,41.4399,41.3612,41.4085,24340.0
2015-12-09 14:15:00,52.61,52.65,52.55,52.56,32022.0,41.4006,41.4321,41.3534,41.3612,32022.0
2015-12-09 14:20:00,52.57,52.59,52.53,52.56,28603.0,41.3691,41.3848,41.3376,41.3612,28603.0
2015-12-09 14:25:00,52.56,52.64,52.55,52.6,29828.0,41.3612,41.4242,41.3534,41.3927,29828.0
2015-12-09 14:30:00,52.59,52.67,52.59,52.61,23727.0,41.3848,41.4478,41.3848,41.4006,23727.0
2015-12-09 14:35:00,52.6,52.71,52.59,52.68,26139.0,41.3927,41.4793,41.3848,41.4557,26139.0
2015-12-09 14:40:00,52.68,52.7,52.62,52.64,58390.0,41.4557,41.4714,41.4085,41.4242,58390.0
2015-12-09 14:45:00,52.63,52.63,52.55,52.58,24547.0,41.4163,41.4163,41.3534,41.377,24547.0
2015-12-09 14:50:00,52.59,52.59,52.54,52.58,40625.0,41.3848,41.3848,41.3455,41.377,40625.0
2015-12-09 14:55:00,52.58,52.61,52.55,52.58,30423.0,41.377,41.4006,41.3534,41.377,30423.0
2015-12-09 15:00:00,52.58,52.67,52.56,52.63,47082.0,41.377,41.4478,41.3612,41.4163,47082.0
2015-12-09 15:05:00,52.63,52.63,52.57,52.6,39401.0,41.4163,41.4163,41.3691,41.3927,39401.0
2015-12-09 15:10:00,52.61,52.63,52.55,52.58,40047.0,41.4006,41.4163,41.3534,41.377,40047.0
2015-12-09 15:15:00,52.58,52.6,52.53,52.53,48514.0,41.377,41.3927,41.3376,41.3376,48514.0
2015-12-09 15:20:00,52.54,52.69,52.53,52.67,54928.0,41.3455,41.4635,41.3376,41.4478,54928.0
2015-12-09 15:25:00,52.67,52.7,52.62,52.64,57039.0,41.4478,41.4714,41.4085,41.4242,57039.0
2015-12-09 15:30:00,52.65,52.77,52.64,52.72,84859.0,41.4321,41.5265,41.4242,41.4871,84859.0
2015-12-09 15:35:00,52.72,52.8,52.68,52.69,75924.0,41.4871,41.5501,41.4557,41.4635,75924.0
2015-12-09 15:40:00,52.69,52.74,52.68,52.69,101311.0,41.4635,41.5029,41.4557,41.4635,101311.0
2015-12-09 15:45:00,52.69,52.73,52.63,52.64,115049.0,41.4635,41.495,41.4163,41.4242,115049.0
2015-12-09 15:50:00,52.65,52.66,52.6,52.66,87303.0,41.4321,41.4399,41.3927,41.4399,87303.0
2015-12-09 15:55:00,52.66,52.68,52.6,52.66,174763.0,41.4399,41.4557,41.3927,41.4399,174763.0
2015-12-10 09:30:00,52.64,52.89,52.54,52.54,36765.0,41.4242,41.6209,41.3455,41.3455,36765.0
2015-12-10 09:35:00,52.55,53.05,52.52,52.88,32138.0,41.3534,41.7468,41.3298,41.6131,32138.0
2015-12-10 09:40:00,52.85,52.92,52.76,52.9,15414.0,41.5894,41.6445,41.5186,41.6288,15414.0
2015-12-10 09:45:00,52.9,52.98,52.83,52.84,24466.0,41.6288,41.6917,41.5737,41.5816,24466.0
2015-12-10 09:50:00,52.83,52.86,52.73,52.75,38397.0,41.5737,41.5973,41.495,41.5108,38397.0
2015-12-10 09:55:00,52.75,52.75,52.56,52.63,26390.0,41.5108,41.5108,41.3612,41.4163,26390.0
2015-12-10 10:00:00,52.63,52.73,52.59,52.64,18360.0,41.4163,41.495,41.3848,41.4242,18360.0
2015-12-10 10:05:00,52.62,52.7,52.51,52.54,36659.0,41.4085,41.4714,41.3219,41.3455,36659.0
2015-12-10 10:10:00,52.55,52.59,52.48,52.54,30754.0,41.3534,41.3848,41.2983,41.3455,30754.0
2015-12-10 10:15:00,52.54,52.57,52.47,52.51,45340.0,41.3455,41.3691,41.2904,41.3219,45340.0
2015-12-10 10:20:00,52.52,52.62,52.48,52.51,64133.0,41.3298,41.4085,41.2983,41.3219,64133.0
2015-12-10 10:25:00,52.51,52.62,52.5,52.56,44886.0,41.3219,41.4085,41.314,41.3612,44886.0
2015-12-10 10:30:00,52.55,52.59,52.5,52.52,30457.0,41.3534,41.3848,41.314,41.3298,30457.0
2015-12-10 10:35:00,52.52,52.64,52.47,52.64,44861.0,41.3298,41.4242,41.2904,41.4242,44861.0
2015-12-10 10:40:00,52.66,52.81,52.6,52.79,40208.0,41.4399,41.558,41.3927,41.5422,40208.0
2015-12-10 10:45:00,52.81,52.83,52.71,52.73,50467.0,41.558,41.5737,41.4793,41.495,50467.0
2015-12-10 10:50:00,52.73,52.75,52.67,52.72,61668.0,41.495,41.5108,41.4478,41.4871,61668.0
2015-12-10 10:55:00,52.72,52.76,52.68,52.71,47286.0,41.4871,41.5186,41.4557,41.4793,47286.0
2015-12-10 11:00:00,52.71,52.73,52.64,52.7,43864.0,41.4793,41.495,41.4242,41.4714,43864.0
2015-12-10 11:05:00,52.69,52.69,52.58,52.66,53887.0,41.4635,41.4635,41.377,41.4399,53887.0
2015-12-10 11:10:00,52.65,52.78,52.65,52.71,47125.0,41.4321,41.5344,41.4321,41.4793,47125.0
2015-12-10 11:15:00,52.7,52.79,52.68,52.75,25609.0,41.4714,41.5422,41.4557,41.5108,25609.0
2015-12-10 11:20:00,52.75,52.85,52.74,52.79,35379.0,41.5108,41.5894,41.5029,41.5422,35379.0
2015-12-10 11:25:00,52.8,52.85,52.68,52.68,55408.0,41.5501,41.5894,41.4557,41.4557,55408.0
2015-12-10 11:30:00,52.68,52.71,52.55,52.56,33632.0,41.4557,41.4793,41.3534,41.3612,33632.0
2015-12-10 11:35:00,52.56,52.64,52.54,52.62,35413.0,41.3612,41.4242,41.3455,41.4085,35413.0
2015-12-10 11:40:00,52.63,52.65,52.57,52.57,17396.0,41.4163,41.4321,41.3691,41.3691,17396.0
2015-12-10 11:45:00,52.57,52.58,52.48,52.52,127098.0,41.3691,41.377,41.2983,41.3298,127098.0
2015-12-10 11:50:00,52.53,52.54,52.42,52.45,35154.0,41.3376,41.3455,41.2511,41.2747,35154.0
2015-12-10 11:55:00,52.47,52.56,52.45,52.51,35730.0,41.2904,41.3612,41.2747,41.3219,35730.0
2015-12-10 12:00:00,52.51,52.53,52.43,52.53,27689.0,41.3219,41.3376,41.2589,41.3376,27689.0
2015-12-10 12:05:00,52.54,52.56,52.46,52.46,13051.0,41.3455,41.3612,41.2825,41.2825,13051.0
2015-12-10 12:10:00,52.45,52.45,52.38,52.38,20784.0,41.2747,41.2747,41.2196,41.2196,20784.0
2015-12-10 12:15:00,52.38,52.42,52.3,52.33,41422.0,41.2196,41.2511,41.1566,41.1802,41422.0
2015-12-10 12:20:00,52.33,52.42,52.31,52.38,18345.0,41.1802,41.2511,41.1645,41.2196,18345.0
2015-12-10 12:25:00,52.38,52.45,52.37,52.4,18186.0,41.2196,41.2747,41.2117,41.2353,18186.0
2015-12-10 12:30:00,52.4,52.46,52.34,52.36,29624.0,41.2353,41.2825,41.1881,41.2039,29624.0
2015-12-10 12:35:00,52.36,52.44,52.31,52.33,25655.0,41.2039,41.2668,41.1645,41.1802,25655.0
2015-12-10 12:40:00,52.33,52.39,52.31,52.38,18172.0,41.1802,41.2275,41.1645,41.2196,18172.0
2015-12-10 12:45:00,52.37,52.37,52.29,52.32,43677.0,41.2117,41.2117,41.1488,41.1724,43677.0
2015-12-10 12:50:00,52.31,52.36,52.26,52.29,39162.0,41.1645,41.2039,41.1252,41.1488,39162.0
2015-12-10 12:55:00,52.29,52.37,52.29,52.35,45271.0,41.1488,41.2117,41.1488,41.196,45271.0
2015-12-10 13:00:00,52.36,52.37,52.3,52.31,52076.0,41.2039,41.2117,41.1566,41.1645,52076.0
2015-12-10 13:05:00,52.31,52.35,52.28,52.35,23563.0,41.1645,41.196,41.1409,41.196,23563.0
2015-12-10 13:10:00,52.34,52.35,52.26,52.31,22650.0,41.1881,41.196,41.1252,41.1645,22650.0
2015-12-10 13:15:00,52.3,52.31,52.26,52.27,18862.0,41.1566,41.1645,41.1252,41.133,18862.0
2015-12-10 13:20:00,52.28,52.35,52.26,52.26,21573.0,41.1409,41.196,41.1252,41.1252,21573.0
2015-12-10 13:25:00,52.27,52.28,52.2,52.23,26398.0,41.133,41.1409,41.0779,41.1015,26398.0
2015-12-10 13:30:00,52.24,52.31,52.23,52.27,34814.0,41.1094,41.1645,41.1015,41.133,34814.0
2015-12-10 13:35:00,52.28,52.34,52.27,52.34,14349.0,41.1409,41.1881,41.133,41.1881,14349.0
2015-12-10 13:40:00,52.34,52.34,52.26,52.29,23958.0,41.1881,41.1881,41.1252,41.1488,23958.0
2015-12-10 13:45:00,52.29,52.31,52.26,52.29,31727.0,41.1488,41.1645,41.1252,41.1488,31727.0
2015-12-10 13:50:00,52.3,52.3,52.22,52.23,29589.0,41.1566,41.1566,41.0937,41.1015,29589.0
2015-12-10 13:55:00,52.23,52.27,52.18,52.2,56868.0,41.1015,41.133,41.0622,41.0779,56868.0
2015-12-10 14:00:00,52.2,52.26,52.18,52.26,53038.0,41.0779,41.1252,41.0622,41.1252,53038.0
2015-12-10 14:05:00,52.26,52.33,52.26,52.3,41694.0,41.1252,41.1802,41.1252,41.1566,41694.0
2015-12-10 14:10:00,52.31,52.32,52.27,52.28,79071.0,41.1645,41.1724,41.133,41.1409,79071.0
2015-12-10 14:15:00,52.29,52.36,52.28,52.34,64882.0,41.1488,41.2039,41.1409,41.1881,64882.0
2015-12-10 14:20:00,52.34,52.41,52.33,52.39,40066.0,41.1881,41.2432,41.1802,41.2275,40066.0
2015-12-10 14:25:00,52.39,52.57,52.39,52.55,29511.0,41.2275,41.3691,41.2275,41.3534,29511.0
2015-12-10 14:30:00,52.56,52.56,52.48,52.49,33262.0,41.3612,41.3612,41.2983,41.3062,33262.0
2015-12-10 14:35:00,52.5,52.51,52.44,52.45,42946.0,41.314,41.3219,41.2668,41.2747,42946.0
2015-12-10 14:40:00,52.46,52.52,52.43,52.49,74521.0,41.2825,41.3298,41.2589,41.3062,74521.0
2015-12-10 14:45:00,52.49,52.49,52.45,52.46,24644.0,41.3062,41.3062,41.2747,41.2825,24644.0
2015-12-10 14:50:00,52.46,52.46,52.39,52.41,26765.0,41.2825,41.2825,41.2275,41.2432,26765.0
2015-12-10 14:55:00,52.41,52.42,52.35,52.37,34719.0,41.2432,41.2511,41.196,41.2117,34719.0
2015-12-10 15:00:00,52.38,52.41,52.32,52.35,53716.0,41.2196,41.2432,41.1724,41.196,53716.0
2015-12-10 15:05:00,52.35,52.36,52.3,52.33,51400.0,41.196,41.2039,41.1566,41.1802,51400.0
2015-12-10 15:10:00,52.33,52.35,52.28,52.29,33756.0,41.1802,41.196,41.1409,41.1488,33756.0
2015-12-10 15:15:00,52.29,52.34,52.23,52.26,196532.0,41.1488,41.1881,41.1015,41.1252,196532.0
2015-12-10 15:20:00,52.26,52.28,52.22,52.24,89460.0,41.1252,41.1409,41.0937,41.1094,89460.0
2015-12-10 15:25:00,52.24,52.3,52.21,52.27,62666.0,41.1094,41.1566,41.0858,41.133,62666.0
2015-12-10 15:30:00,52.27,52.28,52.22,52.26,63204.0,41.133,41.1409,41.0937,41.1252,63204.0
2015-12-10 15:35:00,52.26,52.29,52.22,52.25,78218.0,41.1252,41.1488,41.0937,41.1173,78218.0
2015-12-10 15:40:00,52.26,52.31,52.22,52.22,85563.0,41.1252,41.1645,41.0937,41.0937,85563.0
2015-12-10 15:45:00,52.23,52.27,52.13,52.16,121988.0,41.1015,41.133,41.0229,41.0465,121988.0
2015-12-10 15:50:00,52.16,52.16,52.05,52.07,138994.0,41.0465,41.0465,40.9599,40.9756,138994.0
2015-12-10 15:55:00,52.07,52.16,52.02,52.13,242002.0,40.9756,41.0465,40.9363,41.0229,242002.0
2015-12-11 09:30:00,51.42,51.86,51.25,51.33,144737.0,40.4641,40.8104,40.3304,40.3933,144737.0
2015-12-11 09:35:00,51.27,51.39,51.01,51.13,146690.0,40.3461,40.4405,40.1415,40.2359,146690.0
2015-12-11 09:40:00,51.12,51.24,51.08,51.14,80189.0,40.2281,40.3225,40.1966,40.2438,80189.0
2015-12-11 09:45:00,51.14,51.14,50.97,50.98,39177.0,40.2438,40.2438,40.11,40.1179,39177.0
2015-12-11 09:50:00,50.98,51.03,50.91,50.96,65096.0,40.1179,40.1572,40.0628,40.1021,65096.0
2015-12-11 09:55:00,50.96,51.09,50.96,50.99,36187.0,40.1021,40.2044,40.1021,40.1258,36187.0
2015-12-11 10:00:00,50.98,51.18,50.94,51.11,35900.0,40.1179,40.2753,40.0864,40.2202,35900.0
2015-12-11 10:05:00,51.11,51.2,51.09,51.14,52173.0,40.2202,40.291,40.2044,40.2438,52173.0
2015-12-11 10:10:00,51.14,51.26,51.13,51.23,48209.0,40.2438,40.3382,40.2359,40.3146,48209.0
2015-12-11 10:15:00,51.22,51.34,51.22,51.28,99843.0,40.3067,40.4012,40.3067,40.354,99843.0
2015-12-11 10:20:00,51.29,51.32,51.22,51.31,99183.0,40.3618,40.3854,40.3067,40.3776,99183.0
2015-12-11 10:25:00,51.31,51.48,51.29,51.44,48990.0,40.3776,40.5113,40.3618,40.4799,48990.0
2015-12-11 10:30:00,51.44,51.55,51.42,51.42,63161.0,40.4799,40.5664,40.4641,40.4641,63161.0
2015-12-11 10:35:00,51.42,51.42,51.22,51.24,85193.0,40.4641,40.4641,40.3067,40.3225,85193.0
2015-12-11 10:40:00,51.24,51.34,51.23,51.28,45475.0,40.3225,40.4012,40.3146,40.354,45475.0
2015-12-11 10:45:00,51.28,51.38,51.27,51.3,57908.0,40.354,40.4327,40.3461,40.3697,57908.0
2015-12-11 10:50:00,51.3,51.3,51.18,51.21,52535.0,40.3697,40.3697,40.2753,40.2989,52535.0
2015-12-11 10:55:00,51.21,51.22,51.06,51.06,66543.0,40.2989,40.3067,40.1808,40.1808,66543.0
2015-12-11 11:00:00,51.06,51.11,51.03,51.04,69560.0,40.1808,40.2202,40.1572,40.1651,69560.0
2015-12-11 11:05:00,51.04,51.19,51.03,51.06,52793.0,40.1651,40.2831,40.1572,40.1808,52793.0
2015-12-11 11:10:00,51.05,51.12,51.03,51.1,41058.0,40.173,40.2281,40.1572,40.2123,41058.0
2015-12-11 11:15:00,51.09,51.15,51.04,51.14,75309.0,40.2044,40.2517,40.1651,40.2438,75309.0
2015-12-11 11:20:00,51.13,51.19,51.08,51.1,109622.0,40.2359,40.2831,40.1966,40.2123,109622.0
2015-12-11 11:25:00,51.11,51.12,51.02,51.05,60148.0,40.2202,40.2281,40.1494,40.173,60148.0
2015-12-11 11:30:00,51.05,51.1,51.03,51.06,54156.0,40.173,40.2123,40.1572,40.1808,54156.0
2015-12-11 11:35:00,51.07,51.11,51.02,51.1,97601.0,40.1887,40.2202,40.1494,40.2123,97601.0
2015-12-11 11:40:00,51.11,51.21,51.11,51.2,43013.0,40.2202,40.2989,40.2202,40.291,43013.0
2015-12-11 11:45:00,51.19,51.19,51.05,51.06,81593.0,40.2831,40.2831,40.173,40.1808,81593.0
2015-12-11 11:50:00,51.05,51.08,50.93,50.95,46146.0,40.173,40.1966,40.0785,40.0943,46146.0
2015-12-11 11:55:00,50.96,50.97,50.89,50.9,57479.0,40.1021,40.11,40.0471,40.0549,57479.0
2015-12-11 12:00:00,50.9,50.94,50.88,50.91,42463.0,40.0549,40.0864,40.0392,40.0628,42463.0
2015-12-11 12:05:00,50.91,50.92,50.83,50.84,51742.0,40.0628,40.0707,39.9998,40.0077,51742.0
2015-12-11 12:10:00,50.83,50.91,50.82,50.89,129433.0,39.9998,40.0628,39.992,40.0471,129433.0
2015-12-11 12:15:00,50.89,50.9,50.77,50.81,76006.0,40.0471,40.0549,39.9526,39.9841,76006.0
2015-12-11 12:20:00,50.82,50.86,50.77,50.8,26613.0,39.992,40.0235,39.9526,39.9762,26613.0
2015-12-11 12:25:00,50.79,50.8,50.71,50.73,64668.0,39.9684,39.9762,39.9054,39.9211,64668.0
2015-12-11 12:30:00,50.73,50.76,50.68,50.73,54775.0,39.9211,39.9448,39.8818,39.9211,54775.0
2015-12-11 12:35:00,50.74,50.79,50.69,50.71,111024.0,39.929,39.9684,39.8897,39.9054,111024.0
2015-12-11 12:40:00,50.7,50.76,50.69,50.75,54176.0,39.8975,39.9448,39.8897,39.9369,54176.0
2015-12-11 12:45:00,50.75,50.75,50.69,50.72,59439.0,39.9369,39.9369,39.8897,39.9133,59439.0
2015-12-11 12:50:00,50.72,50.74,50.66,50.7,41598.0,39.9133,39.929,39.8661,39.8975,41598.0
2015-12-11 12:55:00,50.7,50.76,50.67,50.69,102111.0,39.8975,39.9448,39.8739,39.8897,102111.0
2015-12-11 13:00:00,50.7,50.74,50.68,50.7,82969.0,39.8975,39.929,39.8818,39.8975,82969.0
2015-12-11 13:05:00,50.7,50.76,50.67,50.71,79959.0,39.8975,39.9448,39.8739,39.9054,79959.0
2015-12-11 13:10:00,50.7,50.8,50.7,50.73,77695.0,39.8975,39.9762,39.8975,39.9211,77695.0
2015-12-11 13:15:00,50.73,50.82,50.71,50.8,74743.0,39.9211,39.992,39.9054,39.9762,74743.0
2015-12-11 13:20:00,50.8,50.81,50.74,50.76,25393.0,39.9762,39.9841,39.929,39.9448,25393.0
2015-12-11 13:25:00,50.75,50.81,50.71,50.72,47377.0,39.9369,39.9841,39.9054,39.9133,47377.0
2015-12-11 13:30:00,50.72,50.78,50.71,50.75,28483.0,39.9133,39.9605,39.9054,39.9369,28483.0
2015-12-11 13:35:00,50.75,50.78,50.73,50.78,46514.0,39.9369,39.9605,39.9211,39.9605,46514.0
2015-12-11 13:40:00,50.77,50.82,50.74,50.77,48916.0,39.9526,39.992,39.929,39.9526,48916.0
2015-12-11 13:45:00,50.77,50.81,50.74,50.76,45196.0,39.9526,39.9841,39.929,39.9448,45196.0
2015-12-11 13:50:00,50.77,50.82,50.76,50.76,33286.0,39.9526,39.992,39.9448,39.9448,33286.0
2015-12-11 13:55:00,50.77,50.81,50.76,50.78,32698.0,39.9526,39.9841,39.9448,39.9605,32698.0
2015-12-11 14:00:00,50.77,50.81,50.75,50.76,52341.0,39.9526,39.9841,39.9369,39.9448,52341.0
2015-12-11 14:05:00,50.76,50.79,50.75,50.79,23063.0,39.9448,39.9684,39.9369,39.9684,23063.0
2015-12-11 14:10:00,50.78,50.87,50.77,50.81,63091.0,39.9605,40.0313,39.9526,39.9841,63091.0
2015-12-11 14:15:00,50.81,50.97,50.79,50.94,84861.0,39.9841,40.11,39.9684,40.0864,84861.0
2015-12-11 14:20:00,50.94,50.98,50.89,50.9,84142.0,40.0864,40.1179,40.0471,40.0549,84142.0
2015-12-11 14:25:00,50.9,50.94,50.87,50.92,39729.0,40.0549,40.0864,40.0313,40.0707,39729.0
2015-12-11 14:30:00,50.93,50.96,50.89,50.94,38432.0,40.0785,40.1021,40.0471,40.0864,38432.0
2015-12-11 14:35:00,50.94,50.98,50.92,50.97,73015.0,40.0864,40.1179,40.0707,40.11,73015.0
2015-12-11 14:40:00,50.97,50.97,50.94,50.96,64841.0,40.11,40.11,40.0864,40.1021,64841.0
2015-12-11 14:45:00,50.96,50.96,50.84,50.84,61488.0,40.1021,40.1021,40.0077,40.0077,61488.0
2015-12-11 14:50:00,50.84,50.84,50.8,50.83,56639.0,40.0077,40.0077,39.9762,39.9998,56639.0
2015-12-11 14:55:00,50.84,50.85,50.79,50.8,63131.0,40.0077,40.0156,39.9684,39.9762,63131.0
2015-12-11 15:00:00,50.82,50.88,50.81,50.84,44295.0,39.992,40.0392,39.9841,40.0077,44295.0
2015-12-11 15:05:00,50.85,50.85,50.79,50.81,70117.0,40.0156,40.0156,39.9684,39.9841,70117.0
2015-12-11 15:10:00,50.8,50.87,50.79,50.82,66876.0,39.9762,40.0313,39.9684,39.992,66876.0
2015-12-11 15:15:00,50.82,50.83,50.79,50.8,100697.0,39.992,39.9998,39.9684,39.9762,100697.0
2015-12-11 15:20:00,50.8,50.81,50.76,50.76,69488.0,39.9762,39.9841,39.9448,39.9448,69488.0
2015-12-11 15:25:00,50.76,50.88,50.75,50.87,62063.0,39.9448,40.0392,39.9369,40.0313,62063.0
2015-12-11 15:30:00,50.87,50.89,50.79,50.87,66548.0,40.0313,40.0471,39.9684,40.0313,66548.0
2015-12-11 15:35:00,50.87,50.95,50.83,50.83,84487.0,40.0313,40.0943,39.9998,39.9998,84487.0
2015-12-11 15:40:00,50.84,50.86,50.77,50.8,111077.0,40.0077,40.0235,39.9526,39.9762,111077.0
2015-12-11 15:45:00,50.8,50.88,50.79,50.87,90361.0,39.9762,40.0392,39.9684,40.0313,90361.0
2015-12-11 15:50:00,50.87,50.89,50.81,50.82,116914.0,40.0313,40.0471,39.9841,39.992,116914.0
2015-12-11 15:55:00,50.82,50.89,50.78,50.87,203985.0,39.992,40.0471,39.9605,40.0313,203985.0
2015-12-14 09:30:00,50.71,50.94,50.71,50.91,72133.0,39.9054,40.0864,39.9054,40.0628,72133.0
2015-12-14 09:35:00,50.95,51.08,50.83,50.93,44002.0,40.0943,40.1966,39.9998,40.0785,44002.0
2015-12-14 09:40:00,50.92,50.94,50.68,50.7,78838.0,40.0707,40.0864,39.8818,39.8975,78838.0
2015-12-14 09:45:00,50.68,50.76,50.64,50.66,59987.0,39.8818,39.9448,39.8503,39.8661,59987.0
2015-12-14 09:50:00,50.66,50.81,50.56,50.56,40743.0,39.8661,39.9841,39.7874,39.7874,40743.0
2015-12-14 09:55:00,50.55,50.59,50.29,50.3,111661.0,39.7795,39.811,39.5749,39.5828,111661.0
2015-12-14 10:00:00,50.3,50.41,50.29,50.39,47545.0,39.5828,39.6693,39.5749,39.6536,47545.0
2015-12-14 10:05:00,50.4,50.69,50.39,50.63,51316.0,39.6615,39.8897,39.6536,39.8425,51316.0
2015-12-14 10:10:00,50.63,50.66,50.24,50.33,128092.0,39.8425,39.8661,39.5356,39.6064,128092.0
2015-12-14 10:15:00,50.34,50.8,50.34,50.46,85732.0,39.6142,39.9762,39.6142,39.7087,85732.0
2015-12-14 10:20:00,50.47,50.47,50.3,50.32,42733.0,39.7165,39.7165,39.5828,39.5985,42733.0
2015-12-14 10:25:00,50.29,50.32,50.12,50.14,58076.0,39.5749,39.5985,39.4411,39.4569,58076.0
2015-12-14 10:30:00,50.14,50.28,50.13,50.24,45432.0,39.4569,39.567,39.449,39.5356,45432.0
2015-12-14 10:35:00,50.25,50.35,50.23,50.35,35092.0,39.5434,39.6221,39.5277,39.6221,35092.0
2015-12-14 10:40:00,50.34,50.4,50.28,50.4,38905.0,39.6142,39.6615,39.567,39.6615,38905.0
2015-12-14 10:45:00,50.39,50.47,50.35,50.37,75211.0,39.6536,39.7165,39.6221,39.6379,75211.0
2015-12-14 10:50:00,50.35,50.42,50.33,50.36,29407.0,39.6221,39.6772,39.6064,39.63,29407.0
2015-12-14 10:55:00,50.34,50.45,50.32,50.44,26512.0,39.6142,39.7008,39.5985,39.6929,26512.0
2015-12-14 11:00:00,50.42,50.44,50.3,50.37,56507.0,39.6772,39.6929,39.5828,39.6379,56507.0
2015-12-14 11:05:00,50.36,50.44,50.28,50.29,38324.0,39.63,39.6929,39.567,39.5749,38324.0
2015-12-14 11:10:00,50.28,50.28,50.07,50.2,44499.0,39.567,39.567,39.4018,39.5041,44499.0
2015-12-14 11:15:00,50.19,50.24,50.07,50.1,37610.0,39.4962,39.5356,39.4018,39.4254,37610.0
2015-12-14 11:20:00,50.1,50.21,50.1,50.21,44026.0,39.4254,39.5119,39.4254,39.5119,44026.0
2015-12-14 11:25:00,50.21,50.21,50.07,50.18,49469.0,39.5119,39.5119,39.4018,39.4883,49469.0
2015-12-14 11:30:00,50.17,50.17,50.01,50.03,38573.0,39.4805,39.4805,39.3546,39.3703,38573.0
2015-12-14 11:35:00,50.03,50.08,49.98,50.07,45204.0,39.3703,39.4096,39.3309,39.4018,45204.0
2015-12-14 11:40:00,50.08,50.13,49.97,50.11,26989.0,39.4096,39.449,39.3231,39.4332,26989.0
2015-12-14 11:45:00,50.11,50.17,50.03,50.05,44169.0,39.4332,39.4805,39.3703,39.386,44169.0
2015-12-14 11:50:00,50.04,50.14,50.01,50.13,36440.0,39.3782,39.4569,39.3546,39.449,36440.0
2015-12-14 11:55:00,50.14,50.22,50.13,50.2,34791.0,39.4569,39.5198,39.449,39.5041,34791.0
2015-12-14 12:00:00,50.21,50.24,50.15,50.16,32562.0,39.5119,39.5356,39.4647,39.4726,32562.0
2015-12-14 12:05:00,50.15,50.32,50.12,50.32,23591.0,39.4647,39.5985,39.4411,39.5985,23591.0
2015-12-14 12:10:00,50.32,50.36,50.22,50.24,23944.0,39.5985,39.63,39.5198,39.5356,23944.0
2015-12-14 12:15:00,50.24,50.35,50.2,50.33,22924.0,39.5356,39.6221,39.5041,39.6064,22924.0
2015-12-14 12:20:00,50.33,50.39,50.27,50.39,29380.0,39.6064,39.6536,39.5592,39.6536,29380.0
2015-12-14 12:25:00,50.39,50.47,50.39,50.45,47837.0,39.6536,39.7165,39.6536,39.7008,47837.0
2015-12-14 12:30:00,50.45,50.48,50.42,50.48,24438.0,39.7008,39.7244,39.6772,39.7244,24438.0
2015-12-14 12:35:00,50.48,50.5,50.43,50.46,28485.0,39.7244,39.7402,39.6851,39.7087,28485.0
2015-12-14 12:40:00,50.47,50.47,50.33,50.34,38062.0,39.7165,39.7165,39.6064,39.6142,38062.0
2015-12-14 12:45:00,50.34,50.41,50.21,50.21,28591.0,39.6142,39.6693,39.5119,39.5119,28591.0
2015-12-14 12:50:00,50.21,50.37,50.2,50.37,29488.0,39.5119,39.6379,39.5041,39.6379,29488.0
2015-12-14 12:55:00,50.37,50.56,50.35,50.51,38345.0,39.6379,39.7874,39.6221,39.748,38345.0
2015-12-14 13:00:00,50.52,50.63,50.52,50.57,35913.0,39.7559,39.8425,39.7559,39.7952,35913.0
2015-12-14 13:05:00,50.59,50.65,50.55,50.64,25768.0,39.811,39.8582,39.7795,39.8503,25768.0
2015-12-14 13:10:00,50.64,50.65,50.48,50.48,36651.0,39.8503,39.8582,39.7244,39.7244,36651.0
2015-12-14 13:15:00,50.48,50.49,50.41,50.45,25327.0,39.7244,39.7323,39.6693,39.7008,25327.0
2015-12-14 13:20:00,50.44,50.46,50.4,50.41,15838.0,39.6929,39.7087,39.6615,39.6693,15838.0
2015-12-14 13:25:00,50.4,50.41,50.35,50.37,32132.0,39.6615,39.6693,39.6221,39.6379,32132.0
2015-12-14 13:30:00,50.37,50.39,50.31,50.31,55432.0,39.6379,39.6536,39.5906,39.5906,55432.0
2015-12-14 13:35:00,50.32,50.32,50.19,50.19,58854.0,39.5985,39.5985,39.4962,39.4962,58854.0
2015-12-14 13:40:00,50.18,50.21,50.14,50.15,28190.0,39.4883,39.5119,39.4569,39.4647,28190.0
2015-12-14 13:45:00,50.14,50.21,50.1,50.2,26313.0,39.4569,39.5119,39.4254,39.5041,26313.0
2015-12-14 13:50:00,50.19,50.2,50.15,50.16,19591.0,39.4962,39.5041,39.4647,39.4726,19591.0
2015-12-14 13:55:00,50.16,50.24,50.15,50.24,27147.0,39.4726,39.5356,39.4647,39.5356,27147.0
2015-12-14 14:00:00,50.23,50.25,50.17,50.19,50308.0,39.5277,39.5434,39.4805,39.4962,50308.0
2015-12-14 14:05:00,50.2,50.31,50.2,50.26,40048.0,39.5041,39.5906,39.5041,39.5513,40048.0
2015-12-14 14:10:00,50.27,50.35,50.21,50.27,30754.0,39.5592,39.6221,39.5119,39.5592,30754.0
2015-12-14 14:15:00,50.26,50.26,50.17,50.19,40207.0,39.5513,39.5513,39.4805,39.4962,40207.0
2015-12-14 14:20:00,50.19,50.2,50.08,50.09,48067.0,39.4962,39.5041,39.4096,39.4175,48067.0
2015-12-14 14:25:00,50.09,50.14,50.07,50.1,21848.0,39.4175,39.4569,39.4018,39.4254,21848.0
2015-12-14 14:30:00,50.1,50.14,50.07,50.1,34981.0,39.4254,39.4569,39.4018,39.4254,34981.0
2015-12-14 14:35:00,50.1,50.16,50.08,50.16,53586.0,39.4254,39.4726,39.4096,39.4726,53586.0
2015-12-14 14:40:00,50.17,50.2,50.16,50.16,32513.0,39.4805,39.5041,39.4726,39.4726,32513.0
2015-12-14 14:45:00,50.15,50.26,50.15,50.24,42739.0,39.4647,39.5513,39.4647,39.5356,42739.0
2015-12-14 14:50:00,50.23,50.32,50.21,50.3,53451.0,39.5277,39.5985,39.5119,39.5828,53451.0
2015-12-14 14:55:00,50.3,50.3,50.22,50.24,45650.0,39.5828,39.5828,39.5198,39.5356,45650.0
2015-12-14 15:00:00,50.23,50.23,50.15,50.18,38599.0,39.5277,39.5277,39.4647,39.4883,38599.0
2015-12-14 15:05:00,50.18,50.19,50.04,50.07,52896.0,39.4883,39.4962,39.3782,39.4018,52896.0
2015-12-14 15:10:00,50.06,50.09,50.04,50.06,44230.0,39.3939,39.4175,39.3782,39.3939,44230.0
2015-12-14 15:15:00,50.06,50.14,50.04,50.13,54902.0,39.3939,39.4569,39.3782,39.449,54902.0
2015-12-14 15:20:00,50.13,50.15,50.1,50.15,49448.0,39.449,39.4647,39.4254,39.4647,49448.0
2015-12-14 15:25:00,50.15,50.23,50.15,50.22,57687.0,39.4647,39.5277,39.4647,39.5198,57687.0
2015-12-14 15:30:00,50.21,50.24,50.19,50.22,62398.0,39.5119,39.5356,39.4962,39.5198,62398.0
2015-12-14 15:35:00,50.22,50.28,50.18,50.24,111841.0,39.5198,39.567,39.4883,39.5356,111841.0
2015-12-14 15:40:00,50.23,50.24,50.13,50.15,81787.0,39.5277,39.5356,39.449,39.4647,81787.0
2015-12-14 15:45:00,50.15,50.31,50.15,50.29,101445.0,39.4647,39.5906,39.4647,39.5749,101445.0
2015-12-14 15:50:00,50.28,50.38,50.23,50.38,101605.0,39.567,39.6457,39.5277,39.6457,101605.0
2015-12-14 15:55:00,50.37,50.39,50.3,50.39,167853.0,39.6379,39.6536,39.5828,39.6536,167853.0
2015-12-15 09:30:00,50.62,50.9,50.47,50.52,83587.0,39.8346,40.0549,39.7165,39.7559,83587.0
2015-12-15 09:35:00,50.52,50.53,50.38,50.52,44938.0,39.7559,39.7638,39.6457,39.7559,44938.0
2015-12-15 09:40:00,50.52,50.64,50.45,50.5,52193.0,39.7559,39.8503,39.7008,39.7402,52193.0
2015-12-15 09:45:00,50.5,50.53,50.4,50.53,32054.0,39.7402,39.7638,39.6615,39.7638,32054.0
2015-12-15 09:50:00,50.53,50.61,50.47,50.47,46890.0,39.7638,39.8267,39.7165,39.7165,46890.0
2015-12-15 09:55:00,50.47,50.5,50.41,50.43,21912.0,39.7165,39.7402,39.6693,39.6851,21912.0
2015-12-15 10:00:00,50.44,50.49,50.31,50.31,74412.0,39.6929,39.7323,39.5906,39.5906,74412.0
2015-12-15 10:05:00,50.32,50.36,50.21,50.23,38022.0,39.5985,39.63,39.5119,39.5277,38022.0
2015-12-15 10:10:00,50.22,50.25,50.12,50.17,49826.0,39.5198,39.5434,39.4411,39.4805,49826.0
2015-12-15 10:15:00,50.16,50.17,50.09,50.09,41491.0,39.4726,39.4805,39.4175,39.4175,41491.0
2015-12-15 10:20:00,50.09,50.1,50.0,50.01,43805.0,39.4175,39.4254,39.3467,39.3546,43805.0
2015-12-15 10:25:00,50.02,50.08,50.0,50.07,56232.0,39.3624,39.4096,39.3467,39.4018,56232.0
2015-12-15 10:30:00,50.06,50.07,49.98,49.98,33743.0,39.3939,39.4018,39.3309,39.3309,33743.0
2015-12-15 10:35:00,49.99,50.01,49.93,50.0,43786.0,39.3388,39.3546,39.2916,39.3467,43786.0
2015-12-15 10:40:00,50.0,50.05,49.98,50.01,55911.0,39.3467,39.386,39.3309,39.3546,55911.0
2015-12-15 10:45:00,50.0,50.15,50.0,50.15,41832.0,39.3467,39.4647,39.3467,39.4647,41832.0
2015-12-15 10:50:00,50.15,50.2,50.14,50.19,28934.0,39.4647,39.5041,39.4569,39.4962,28934.0
2015-12-15 10:55:00,50.17,50.17,50.11,50.11,38242.0,39.4805,39.4805,39.4332,39.4332,38242.0
2015-12-15 11:00:00,50.1,50.11,50.0,50.02,33252.0,39.4254,39.4332,39.3467,39.3624,33252.0
2015-12-15 11:05:00,50.02,50.07,50.01,50.07,26590.0,39.3624,39.4018,39.3546,39.4018,26590.0
2015-12-15 11:10:00,50.07,50.14,50.05,50.1,52569.0,39.4018,39.4569,39.386,39.4254,52569.0
2015-12-15 11:15:00,50.1,50.15,50.06,50.12,41760.0,39.4254,39.4647,39.3939,39.4411,41760.0
2015-12-15 11:20:00,50.11,50.19,50.1,50.18,42311.0,39.4332,39.4962,39.4254,39.4883,42311.0
2015-12-15 11:25:00,50.18,50.26,50.16,50.21,36992.0,39.4883,39.5513,39.4726,39.5119,36992.0
2015-12-15 11:30:00,50.22,50.32,50.22,50.27,30528.0,39.5198,39.5985,39.5198,39.5592,30528.0
2015-12-15 11:35:00,50.27,50.3,50.22,50.24,43238.0,39.5592,39.5828,39.5198,39.5356,43238.0
2015-12-15 11:40:00,50.23,50.25,50.14,50.15,59695.0,39.5277,39.5434,39.4569,39.4647,59695.0
2015-12-15 11:45:00,50.15,50.18,50.13,50.16,41681.0,39.4647,39.4883,39.449,39.4726,41681.0
2015-12-15 11:50:00,50.15,50.24,50.15,50.21,55113.0,39.4647,39.5356,39.4647,39.5119,55113.0
2015-12-15 11:55:00,50.22,50.29,50.21,50.29,42488.0,39.5198,39.5749,39.5119,39.5749,42488.0
2015-12-15 12:00:00,50.28,50.43,50.27,50.43,47154.0,39.567,39.6851,39.5592,39.6851,47154.0
2015-12-15 12:05:00,50.43,50.55,50.43,50.49,31215.0,39.6851,39.7795,39.6851,39.7323,31215.0
2015-12-15 12:10:00,50.49,50.52,50.47,50.51,20614.0,39.7323,39.7559,39.7165,39.748,20614.0
2015-12-15 12:15:00,50.5,50.6,50.5,50.56,36267.0,39.7402,39.8188,39.7402,39.7874,36267.0
2015-12-15 12:20:00,50.55,50.65,50.52,50.53,34358.0,39.7795,39.8582,39.7559,39.7638,34358.0
2015-12-15 12:25:00,50.53,50.58,50.52,50.54,32322.0,39.7638,39.8031,39.7559,39.7716,32322.0
2015-12-15 12:30:00,50.54,50.75,50.53,50.73,55691.0,39.7716,39.9369,39.7638,39.9211,55691.0
2015-12-15 12:35:00,50.73,50.81,50.71,50.77,24877.0,39.9211,39.9841,39.9054,39.9526,24877.0
2015-12-15 12:40:00,50.77,50.77,50.65,50.71,25014.0,39.9526,39.9526,39.8582,39.9054,25014.0
2015-12-15 12:45:00,50.7,50.74,50.69,50.7,14939.0,39.8975,39.929,39.8897,39.8975,14939.0
2015-12-15 12:50:00,50.7,50.76,50.69,50.76,15872.0,39.8975,39.9448,39.8897,39.9448,15872.0
2015-12-15 12:55:00,50.75,50.8,50.74,50.8,23577.0,39.9369,39.9762,39.929,39.9762,23577.0
2015-12-15 13:00:00,50.8,50.82,50.73,50.75,30790.0,39.9762,39.992,39.9211,39.9369,30790.0
2015-12-15 13:05:00,50.76,50.8,50.74,50.78,16448.0,39.9448,39.9762,39.929,39.9605,16448.0
2015-12-15 13:10:00,50.78,50.8,50.69,50.69,30389.0,39.9605,39.9762,39.8897,39.8897,30389.0
2015-12-15 13:15:00,50.7,50.73,50.68,50.68,14805.0,39.8975,39.9211,39.8818,39.8818,14805.0
2015-12-15 13:20:00,50.69,50.7,50.64,50.68,26344.0,39.8897,39.8975,39.8503,39.8818,26344.0
2015-12-15 13:25:00,50.67,50.68,50.63,50.65,20284.0,39.8739,39.8818,39.8425,39.8582,20284.0
2015-12-15 13:30:00,50.65,50.67,50.55,50.57,27772.0,39.8582,39.8739,39.7795,39.7952,27772.0
2015-12-15 13:35:00,50.57,50.63,50.55,50.6,32644.0,39.7952,39.8425,39.7795,39.8188,32644.0
2015-12-15 13:40:00,50.6,50.64,50.59,50.61,47541.0,39.8188,39.8503,39.811,39.8267,47541.0
2015-12-15 13:45:00,50.61,50.68,50.61,50.67,21040.0,39.8267,39.8818,39.8267,39.8739,21040.0
2015-12-15 13:50:00,50.67,50.73,50.66,50.72,26110.0,39.8739,39.9211,39.8661,39.9133,26110.0
2015-12-15 13:55:00,50.73,50.78,50.73,50.76,32835.0,39.9211,39.9605,39.9211,39.9448,32835.0
2015-12-15 14:00:00,50.76,50.78,50.7,50.73,34872.0,39.9448,39.9605,39.8975,39.9211,34872.0
2015-12-15 14:05:00,50.72,50.77,50.72,50.73,15643.0,39.9133,39.9526,39.9133,39.9211,15643.0
2015-12-15 14:10:00,50.73,50.74,50.69,50.7,23450.0,39.9211,39.929,39.8897,39.8975,23450.0
2015-12-15 14:15:00,50.7,50.73,50.66,50.69,55291.0,39.8975,39.9211,39.8661,39.8897,55291.0
2015-12-15 14:20:00,50.7,50.75,50.7,50.71,22108.0,39.8975,39.9369,39.8975,39.9054,22108.0
2015-12-15 14:25:00,50.7,50.72,50.64,50.66,15789.0,39.8975,39.9133,39.8503,39.8661,15789.0
2015-12-15 14:30:00,50.65,50.7,50.64,50.65,17019.0,39.8582,39.8975,39.8503,39.8582,17019.0
2015-12-15 14:35:00,50.65,50.67,50.59,50.59,32745.0,39.8582,39.8739,39.811,39.811,32745.0
2015-12-15 14:40:00,50.59,50.62,50.57,50.61,13045.0,39.811,39.8346,39.7952,39.8267,13045.0
2015-12-15 14:45:00,50.6,50.62,50.58,50.59,16319.0,39.8188,39.8346,39.8031,39.811,16319.0
2015-12-15 14:50:00,50.58,50.63,50.57,50.62,24323.0,39.8031,39.8425,39.7952,39.8346,24323.0
2015-12-15 14:55:00,50.62,50.63,50.57,50.59,38052.0,39.8346,39.8425,39.7952,39.811,38052.0
2015-12-15 15:00:00,50.58,50.6,50.58,50.6,25025.0,39.8031,39.8188,39.8031,39.8188,25025.0
2015-12-15 15:05:00,50.6,50.63,50.59,50.62,40160.0,39.8188,39.8425,39.811,39.8346,40160.0
2015-12-15 15:10:00,50.63,50.63,50.59,50.59,33867.0,39.8425,39.8425,39.811,39.811,33867.0
2015-12-15 15:15:00,50.59,50.63,50.54,50.61,39928.0,39.811,39.8425,39.7716,39.8267,39928.0
2015-12-15 15:20:00,50.61,50.65,50.6,50.64,40437.0,39.8267,39.8582,39.8188,39.8503,40437.0
2015-12-15 15:25:00,50.64,50.68,50.62,50.65,51624.0,39.8503,39.8818,39.8346,39.8582,51624.0
2015-12-15 15:30:00,50.65,50.65,50.57,50.59,71199.0,39.8582,39.8582,39.7952,39.811,71199.0
2015-12-15 15:35:00,50.59,50.63,50.56,50.6,67403.0,39.811,39.8425,39.7874,39.8188,67403.0
2015-12-15 15:40:00,50.59,50.62,50.58,50.62,45371.0,39.811,39.8346,39.8031,39.8346,45371.0
2015-12-15 15:45:00,50.61,50.65,50.57,50.62,66729.0,39.8267,39.8582,39.7952,39.8346,66729.0
2015-12-15 15:50:00,50.62,50.63,50.56,50.6,84158.0,39.8346,39.8425,39.7874,39.8188,84158.0
2015-12-15 15:55:00,50.6,50.64,50.57,50.58,142946.0,39.8188,39.8503,39.7952,39.8031,142946.0
2015-12-16 09:30:00,51.3,51.36,50.97,51.31,74801.0,40.3697,40.4169,40.11,40.3776,74801.0
2015-12-16 09:35:00,51.31,51.55,51.3,51.4,69432.0,40.3776,40.5664,40.3697,40.4484,69432.0
2015-12-16 09:40:00,51.39,51.56,51.37,51.51,47110.0,40.4405,40.5743,40.4248,40.535,47110.0
2015-12-16 09:45:00,51.54,51.67,51.5,51.64,117889.0,40.5586,40.6609,40.5271,40.6373,117889.0
2015-12-16 09:50:00,51.66,51.79,51.62,51.73,59814.0,40.653,40.7553,40.6215,40.7081,59814.0
2015-12-16 09:55:00,51.73,51.76,51.58,51.58,42138.0,40.7081,40.7317,40.59,40.59,42138.0
2015-12-16 10:00:00,51.57,51.71,51.57,51.69,35784.0,40.5822,40.6923,40.5822,40.6766,35784.0
2015-12-16 10:05:00,51.69,51.7,51.58,51.62,30925.0,40.6766,40.6845,40.59,40.6215,30925.0
2015-12-16 10:10:00,51.6,51.7,51.59,51.66,36812.0,40.6058,40.6845,40.5979,40.653,36812.0
2015-12-16 10:15:00,51.67,51.67,51.62,51.65,23376.0,40.6609,40.6609,40.6215,40.6451,23376.0
2015-12-16 10:20:00,51.65,51.7,51.64,51.66,32129.0,40.6451,40.6845,40.6373,40.653,32129.0
2015-12-16 10:25:00,51.66,51.7,51.57,51.59,44217.0,40.653,40.6845,40.5822,40.5979,44217.0
2015-12-16 10:30:00,51.58,51.58,51.46,51.47,50406.0,40.59,40.59,40.4956,40.5035,50406.0
2015-12-16 10:35:00,51.46,51.48,51.31,51.44,37438.0,40.4956,40.5113,40.3776,40.4799,37438.0
2015-12-16 10:40:00,51.43,51.47,51.36,51.4,28656.0,40.472,40.5035,40.4169,40.4484,28656.0
2015-12-16 10:45:00,51.39,51.45,51.35,51.4,38978.0,40.4405,40.4877,40.409,40.4484,38978.0
2015-12-16 10:50:00,51.4,51.42,51.34,51.34,65118.0,40.4484,40.4641,40.4012,40.4012,65118.0
2015-12-16 10:55:00,51.33,51.41,51.26,51.28,35027.0,40.3933,40.4563,40.3382,40.354,35027.0
2015-12-16 11:00:00,51.27,51.28,51.19,51.22,26606.0,40.3461,40.354,40.2831,40.3067,26606.0
2015-12-16 11:05:00,51.22,51.28,51.21,51.27,35057.0,40.3067,40.354,40.2989,40.3461,35057.0
2015-12-16 11:10:00,51.27,51.29,51.22,51.29,26301.0,40.3461,40.3618,40.3067,40.3618,26301.0
2015-12-16 11:15:00,51.3,51.32,51.14,51.14,75317.0,40.3697,40.3854,40.2438,40.2438,75317.0
2015-12-16 11:20:00,51.14,51.15,51.01,51.02,53953.0,40.2438,40.2517,40.1415,40.1494,53953.0
2015-12-16 11:25:00,51.01,51.04,51.0,51.04,35187.0,40.1415,40.1651,40.1336,40.1651,35187.0
2015-12-16 11:30:00,51.04,51.19,51.02,51.17,36383.0,40.1651,40.2831,40.1494,40.2674,36383.0
2015-12-16 11:35:00,51.17,51.29,51.13,51.25,41170.0,40.2674,40.3618,40.2359,40.3304,41170.0
2015-12-16 11:40:00,51.26,51.26,51.19,51.22,25549.0,40.3382,40.3382,40.2831,40.3067,25549.0
2015-12-16 11:45:00,51.22,51.28,51.22,51.28,21657.0,40.3067,40.354,40.3067,40.354,21657.0
2015-12-16 11:50:00,51.27,51.31,51.26,51.29,30586.0,40.3461,40.3776,40.3382,40.3618,30586.0
2015-12-16 11:55:00,51.3,51.36,51.3,51.31,29701.0,40.3697,40.4169,40.3697,40.3776,29701.0
2015-12-16 12:00:00,51.31,51.38,51.29,51.38,33117.0,40.3776,40.4327,40.3618,40.4327,33117.0
2015-12-16 12:05:00,51.37,51.4,51.33,51.35,71444.0,40.4248,40.4484,40.3933,40.409,71444.0
2015-12-16 12:10:00,51.35,51.35,51.22,51.25,34116.0,40.409,40.409,40.3067,40.3304,34116.0
2015-12-16 12:15:00,51.25,51.25,51.14,51.15,20143.0,40.3304,40.3304,40.2438,40.2517,20143.0
2015-12-16 12:20:00,51.15,51.2,51.14,51.17,12456.0,40.2517,40.291,40.2438,40.2674,12456.0
2015-12-16 12:25:00,51.17,51.28,51.16,51.26,88233.0,40.2674,40.354,40.2595,40.3382,88233.0
2015-12-16 12:30:00,51.25,51.25,51.11,51.13,40992.0,40.3304,40.3304,40.2202,40.2359,40992.0
2015-12-16 12:35:00,51.13,51.18,51.12,51.17,17206.0,40.2359,40.2753,40.2281,40.2674,17206.0
2015-12-16 12:40:00,51.17,51.28,51.16,51.23,19161.0,40.2674,40.354,40.2595,40.3146,19161.0
2015-12-16 12:45:00,51.23,51.28,51.21,51.22,17052.0,40.3146,40.354,40.2989,40.3067,17052.0
2015-12-16 12:50:00,51.22,51.26,51.16,51.17,17708.0,40.3067,40.3382,40.2595,40.2674,17708.0
2015-12-16 12:55:00,51.17,51.17,51.11,51.11,31878.0,40.2674,40.2674,40.2202,40.2202,31878.0
2015-12-16 13:00:00,51.11,51.24,51.09,51.24,35152.0,40.2202,40.3225,40.2044,40.3225,35152.0
2015-12-16 13:05:00,51.23,51.33,51.22,51.32,41499.0,40.3146,40.3933,40.3067,40.3854,41499.0
2015-12-16 13:10:00,51.32,51.37,51.3,51.33,66107.0,40.3854,40.4248,40.3697,40.3933,66107.0
2015-12-16 13:15:00,51.32,51.37,51.32,51.34,24391.0,40.3854,40.4248,40.3854,40.4012,24391.0
2015-12-16 13:20:00,51.33,51.4,51.33,51.39,17472.0,40.3933,40.4484,40.3933,40.4405,17472.0
2015-12-16 13:25:00,51.4,51.4,51.36,51.38,17757.0,40.4484,40.4484,40.4169,40.4327,17757.0
2015-12-16 13:30:00,51.37,51.38,51.31,51.37,23274.0,40.4248,40.4327,40.3776,40.4248,23274.0
2015-12-16 13:35:00,51.36,51.38,51.32,51.33,27245.0,40.4169,40.4327,40.3854,40.3933,27245.0
2015-12-16 13:40:00,51.33,51.41,51.33,51.37,33679.0,40.3933,40.4563,40.3933,40.4248,33679.0
2015-12-16 13:45:00,51.36,51.48,51.36,51.48,16331.0,40.4169,40.5113,40.4169,40.5113,16331.0
2015-12-16 13:50:00,51.47,51.51,51.43,51.44,36340.0,40.5035,40.535,40.472,40.4799,36340.0
2015-12-16 13:55:00,51.44,51.77,51.44,51.72,118518.0,40.4799,40.7396,40.4799,40.7002,118518.0
2015-12-16 14:00:00,51.64,51.83,51.34,51.74,60029.0,40.6373,40.7868,40.4012,40.716,60029.0
2015-12-16 14:05:00,51.78,51.89,51.68,51.76,39176.0,40.7474,40.834,40.6687,40.7317,39176.0
2015-12-16 14:10:00,51.74,51.76,51.56,51.66,35865.0,40.716,40.7317,40.5743,40.653,35865.0
2015-12-16 14:15:00,51.67,51.7,51.56,51.56,43807.0,40.6609,40.6845,40.5743,40.5743,43807.0
2015-12-16 14:20:00,51.55,51.65,51.49,51.57,30164.0,40.5664,40.6451,40.5192,40.5822,30164.0
2015-12-16 14:25:00,51.56,51.59,51.42,51.45,23025.0,40.5743,40.5979,40.4641,40.4877,23025.0
2015-12-16 14:30:00,51.44,51.53,51.3,51.48,47937.0,40.4799,40.5507,40.3697,40.5113,47937.0
2015-12-16 14:35:00,51.47,51.56,51.46,51.5,32619.0,40.5035,40.5743,40.4956,40.5271,32619.0
2015-12-16 14:40:00,51.5,51.59,51.45,51.55,33237.0,40.5271,40.5979,40.4877,40.5664,33237.0
2015-12-16 14:45:00,51.55,51.63,51.49,51.59,41529.0,40.5664,40.6294,40.5192,40.5979,41529.0
2015-12-16 14:50:00,51.59,51.78,51.58,51.74,35485.0,40.5979,40.7474,40.59,40.716,35485.0
2015-12-16 14:55:00,51.74,51.94,51.74,51.92,41864.0,40.716,40.8733,40.716,40.8576,41864.0
2015-12-16 15:00:00,51.91,51.93,51.81,51.86,56040.0,40.8497,40.8655,40.771,40.8104,56040.0
2015-12-16 15:05:00,51.87,51.89,51.82,51.83,44223.0,40.8183,40.834,40.7789,40.7868,44223.0
2015-12-16 15:10:00,51.83,51.92,51.8,51.86,41336.0,40.7868,40.8576,40.7632,40.8104,41336.0
2015-12-16 15:15:00,51.85,51.89,51.82,51.89,42170.0,40.8025,40.834,40.7789,40.834,42170.0
2015-12-16 15:20:00,51.89,52.02,51.89,52.02,61389.0,40.834,40.9363,40.834,40.9363,61389.0
2015-12-16 15:25:00,52.01,52.12,51.99,52.1,67876.0,40.9284,41.015,40.9127,40.9992,67876.0
2015-12-16 15:30:00,52.09,52.15,52.07,52.13,76542.0,40.9914,41.0386,40.9756,41.0229,76542.0
2015-12-16 15:35:00,52.12,52.18,52.1,52.16,57973.0,41.015,41.0622,40.9992,41.0465,57973.0
2015-12-16 15:40:00,52.16,52.19,52.09,52.11,64385.0,41.0465,41.0701,40.9914,41.0071,64385.0
2015-12-16 15:45:00,52.1,52.17,52.07,52.09,86014.0,40.9992,41.0543,40.9756,40.9914,86014.0
2015-12-16 15:50:00,52.09,52.15,52.04,52.06,126255.0,40.9914,41.0386,40.952,40.9678,126255.0
2015-12-16 15:55:00,52.06,52.07,51.96,51.98,260334.0,40.9678,40.9756,40.8891,40.9048,260334.0
2015-12-17 09:30:00,51.93,52.17,51.9,51.91,78801.0,40.8655,41.0543,40.8419,40.8497,78801.0
2015-12-17 09:35:00,51.91,51.95,51.73,51.73,37652.0,40.8497,40.8812,40.7081,40.7081,37652.0
2015-12-17 09:40:00,51.73,51.77,51.64,51.7,45168.0,40.7081,40.7396,40.6373,40.6845,45168.0
2015-12-17 09:45:00,51.7,51.75,51.64,51.71,48218.0,40.6845,40.7238,40.6373,40.6923,48218.0
2015-12-17 09:50:00,51.71,51.76,51.61,51.76,36094.0,40.6923,40.7317,40.6137,40.7317,36094.0
2015-12-17 09:55:00,51.75,51.78,51.7,51.71,21831.0,40.7238,40.7474,40.6845,40.6923,21831.0
2015-12-17 10:00:00,51.7,51.71,51.55,51.56,33018.0,40.6845,40.6923,40.5664,40.5743,33018.0
2015-12-17 10:05:00,51.57,51.6,51.41,51.43,24015.0,40.5822,40.6058,40.4563,40.472,24015.0
2015-12-17 10:10:00,51.41,51.48,51.4,51.48,18620.0,40.4563,40.5113,40.4484,40.5113,18620.0
2015-12-17 10:15:00,51.44,51.48,51.34,51.34,69818.0,40.4799,40.5113,40.4012,40.4012,69818.0
2015-12-17 10:20:00,51.33,51.41,51.32,51.33,134541.0,40.3933,40.4563,40.3854,40.3933,134541.0
2015-12-17 10:25:00,51.34,51.36,51.28,51.31,126521.0,40.4012,40.4169,40.354,40.3776,126521.0
2015-12-17 10:30:00,51.31,51.38,51.23,51.26,51692.0,40.3776,40.4327,40.3146,40.3382,51692.0
2015-12-17 10:35:00,51.26,51.26,51.19,51.19,64682.0,40.3382,40.3382,40.2831,40.2831,64682.0
2015-12-17 10:40:00,51.19,51.23,51.18,51.19,32872.0,40.2831,40.3146,40.2753,40.2831,32872.0
2015-12-17 10:45:00,51.19,51.19,51.07,51.07,45274.0,40.2831,40.2831,40.1887,40.1887,45274.0
2015-12-17 10:50:00,51.07,51.08,51.0,51.03,37835.0,40.1887,40.1966,40.1336,40.1572,37835.0
2015-12-17 10:55:00,51.02,51.07,50.99,51.05,60748.0,40.1494,40.1887,40.1258,40.173,60748.0
2015-12-17 11:00:00,51.05,51.11,51.01,51.11,36085.0,40.173,40.2202,40.1415,40.2202,36085.0
2015-12-17 11:05:00,51.11,51.11,51.01,51.03,29698.0,40.2202,40.2202,40.1415,40.1572,29698.0
2015-12-17 11:10:00,51.02,51.07,51.01,51.01,56284.0,40.1494,40.1887,40.1415,40.1415,56284.0
2015-12-17 11:15:00,51.01,51.02,50.92,50.93,66765.0,40.1415,40.1494,40.0707,40.0785,66765.0
2015-12-17 11:20:00,50.93,50.93,50.83,50.85,47996.0,40.0785,40.0785,39.9998,40.0156,47996.0
2015-12-17 11:25:00,50.84,50.85,50.78,50.82,45886.0,40.0077,40.0156,39.9605,39.992,45886.0
2015-12-17 11:30:00,50.81,50.81,50.76,50.78,30679.0,39.9841,39.9841,39.9448,39.9605,30679.0
2015-12-17 11:35:00,50.78,50.92,50.75,50.92,55706.0,39.9605,40.0707,39.9369,40.0707,55706.0
2015-12-17 11:40:00,50.92,50.95,50.83,50.84,52359.0,40.0707,40.0943,39.9998,40.0077,52359.0
2015-12-17 11:45:00,50.84,50.87,50.81,50.83,39775.0,40.0077,40.0313,39.9841,39.9998,39775.0
2015-12-17 11:50:00,50.82,50.85,50.8,50.81,34575.0,39.992,40.0156,39.9762,39.9841,34575.0
2015-12-17 11:55:00,50.81,50.82,50.77,50.78,43289.0,39.9841,39.992,39.9526,39.9605,43289.0
2015-12-17 12:00:00,50.78,50.79,50.66,50.67,33883.0,39.9605,39.9684,39.8661,39.8739,33883.0
2015-12-17 12:05:00,50.68,50.69,50.64,50.67,24370.0,39.8818,39.8897,39.8503,39.8739,24370.0
2015-12-17 12:10:00,50.67,50.7,50.66,50.7,24255.0,39.8739,39.8975,39.8661,39.8975,24255.0
2015-12-17 12:15:00,50.69,50.78,50.69,50.78,24307.0,39.8897,39.9605,39.8897,39.9605,24307.0
2015-12-17 12:20:00,50.78,50.79,50.72,50.72,26361.0,39.9605,39.9684,39.9133,39.9133,26361.0
2015-12-17 12:25:00,50.73,50.74,50.69,50.7,29480.0,39.9211,39.929,39.8897,39.8975,29480.0
2015-12-17 12:30:00,50.71,50.74,50.69,50.73,27469.0,39.9054,39.929,39.8897,39.9211,27469.0
2015-12-17 12:35:00,50.73,50.73,50.6,50.6,41914.0,39.9211,39.9211,39.8188,39.8188,41914.0
2015-12-17 12:40:00,50.61,50.61,50.48,50.5,57866.0,39.8267,39.8267,39.7244,39.7402,57866.0
2015-12-17 12:45:00,50.5,50.53,50.46,50.48,26661.0,39.7402,39.7638,39.7087,39.7244,26661.0
2015-12-17 12:50:00,50.47,50.54,50.46,50.53,32368.0,39.7165,39.7716,39.7087,39.7638,32368.0
2015-12-17 12:55:00,50.54,50.56,50.49,50.56,31130.0,39.7716,39.7874,39.7323,39.7874,31130.0
2015-12-17 13:00:00,50.56,50.59,50.53,50.56,54570.0,39.7874,39.811,39.7638,39.7874,54570.0
2015-12-17 13:05:00,50.56,50.57,50.5,50.56,29004.0,39.7874,39.7952,39.7402,39.7874,29004.0
2015-12-17 13:10:00,50.57,50.61,50.53,50.6,27787.0,39.7952,39.8267,39.7638,39.8188,27787.0
2015-12-17 13:15:00,50.6,50.6,50.54,50.54,51823.0,39.8188,39.8188,39.7716,39.7716,51823.0
2015-12-17 13:20:00,50.54,50.66,50.54,50.65,63202.0,39.7716,39.8661,39.7716,39.8582,63202.0
2015-12-17 13:25:00,50.65,50.65,50.59,50.61,40832.0,39.8582,39.8582,39.811,39.8267,40832.0
2015-12-17 13:30:00,50.61,50.7,50.6,50.69,52015.0,39.8267,39.8975,39.8188,39.8897,52015.0
2015-12-17 13:35:00,50.68,50.68,50.64,50.66,33800.0,39.8818,39.8818,39.8503,39.8661,33800.0
2015-12-17 13:40:00,50.66,50.76,50.65,50.76,57382.0,39.8661,39.9448,39.8582,39.9448,57382.0
2015-12-17 13:45:00,50.76,50.85,50.76,50.84,32785.0,39.9448,40.0156,39.9448,40.0077,32785.0
2015-12-17 13:50:00,50.84,50.86,50.81,50.82,33948.0,40.0077,40.0235,39.9841,39.992,33948.0
2015-12-17 13:55:00,50.82,50.84,50.8,50.83,53532.0,39.992,40.0077,39.9762,39.9998,53532.0
2015-12-17 14:00:00,50.83,50.87,50.83,50.87,32931.0,39.9998,40.0313,39.9998,40.0313,32931.0
2015-12-17 14:05:00,50.86,50.86,50.8,50.8,35833.0,40.0235,40.0235,39.9762,39.9762,35833.0
2015-12-17 14:10:00,50.8,50.81,50.67,50.73,52666.0,39.9762,39.9841,39.8739,39.9211,52666.0
2015-12-17 14:15:00,50.73,50.83,50.7,50.83,32799.0,39.9211,39.9998,39.8975,39.9998,32799.0
2015-12-17 14:20:00,50.83,50.83,50.76,50.77,18366.0,39.9998,39.9998,39.9448,39.9526,18366.0
2015-12-17 14:25:00,50.76,50.79,50.71,50.71,30571.0,39.9448,39.9684,39.9054,39.9054,30571.0
2015-12-17 14:30:00,50.71,50.73,50.66,50.68,46980.0,39.9054,39.9211,39.8661,39.8818,46980.0
2015-12-17 14:35:00,50.67,50.68,50.6,50.62,31117.0,39.8739,39.8818,39.8188,39.8346,31117.0
2015-12-17 14:40:00,50.61,50.62,50.57,50.59,38042.0,39.8267,39.8346,39.7952,39.811,38042.0
2015-12-17 14:45:00,50.59,50.62,50.58,50.6,45403.0,39.811,39.8346,39.8031,39.8188,45403.0
2015-12-17 14:50:00,50.59,50.59,50.52,50.54,28606.0,39.811,39.811,39.7559,39.7716,28606.0
2015-12-17 14:55:00,50.53,50.54,50.45,50.49,98631.0,39.7638,39.7716,39.7008,39.7323,98631.0
2015-12-17 15:00:00,50.5,50.59,50.5,50.57,59253.0,39.7402,39.811,39.7402,39.7952,59253.0
2015-12-17 15:05:00,50.58,50.66,50.53,50.65,49629.0,39.8031,39.8661,39.7638,39.8582,49629.0
2015-12-17 15:10:00,50.64,50.64,50.54,50.55,41257.0,39.8503,39.8503,39.7716,39.7795,41257.0
2015-12-17 15:15:00,50.55,50.56,50.47,50.47,45665.0,39.7795,39.7874,39.7165,39.7165,45665.0
2015-12-17 15:20:00,50.47,50.48,50.36,50.43,55270.0,39.7165,39.7244,39.63,39.6851,55270.0
2015-12-17 15:25:00,50.43,50.5,50.4,50.47,48569.0,39.6851,39.7402,39.6615,39.7165,48569.0
2015-12-17 15:30:00,50.48,50.52,50.45,50.52,61493.0,39.7244,39.7559,39.7008,39.7559,61493.0
2015-12-17 15:35:00,50.51,50.56,50.43,50.44,75350.0,39.748,39.7874,39.6851,39.6929,75350.0
2015-12-17 15:40:00,50.43,50.43,50.32,50.33,114935.0,39.6851,39.6851,39.5985,39.6064,114935.0
2015-12-17 15:45:00,50.33,50.34,50.28,50.32,102831.0,39.6064,39.6142,39.567,39.5985,102831.0
2015-12-17 15:50:00,50.32,50.34,50.27,50.27,110597.0,39.5985,39.6142,39.5592,39.5592,110597.0
2015-12-17 15:55:00,50.28,50.28,50.11,50.13,193360.0,39.567,39.567,39.4332,39.449,193360.0
2015-12-18 09:30:00,50.1,50.12,49.97,50.1,394265.0,39.4254,39.4411,39.3231,39.4254,394265.0
2015-12-18 09:35:00,50.05,50.31,49.92,50.14,180258.0,39.386,39.5906,39.2837,39.4569,180258.0
2015-12-18 09:40:00,50.14,50.3,50.12,50.2,95720.0,39.4569,39.5828,39.4411,39.5041,95720.0
2015-12-18 09:45:00,50.19,50.21,50.08,50.18,99463.0,39.4962,39.5119,39.4096,39.4883,99463.0
2015-12-18 09:50:00,50.19,50.29,50.11,50.24,84231.0,39.4962,39.5749,39.4332,39.5356,84231.0
2015-12-18 09:55:00,50.24,50.34,50.16,50.17,56383.0,39.5356,39.6142,39.4726,39.4805,56383.0
2015-12-18 10:00:00,50.18,50.23,50.12,50.16,67295.0,39.4883,39.5277,39.4411,39.4726,67295.0
2015-12-18 10:05:00,50.15,50.21,50.04,50.19,78803.0,39.4647,39.5119,39.3782,39.4962,78803.0
2015-12-18 10:10:00,50.19,50.21,50.05,50.06,76329.0,39.4962,39.5119,39.386,39.3939,76329.0
2015-12-18 10:15:00,50.05,50.25,50.04,50.18,53459.0,39.386,39.5434,39.3782,39.4883,53459.0
2015-12-18 10:20:00,50.19,50.43,50.19,50.42,54127.0,39.4962,39.6851,39.4962,39.6772,54127.0
2015-12-18 10:25:00,50.41,50.41,50.29,50.33,58666.0,39.6693,39.6693,39.5749,39.6064,58666.0
2015-12-18 10:30:00,50.32,50.37,50.17,50.3,128686.0,39.5985,39.6379,39.4805,39.5828,128686.0
2015-12-18 10:35:00,50.3,50.41,50.3,50.31,67705.0,39.5828,39.6693,39.5828,39.5906,67705.0
2015-12-18 10:40:00,50.31,50.39,50.26,50.34,54555.0,39.5906,39.6536,39.5513,39.6142,54555.0
2015-12-18 10:45:00,50.35,50.43,50.34,50.36,49046.0,39.6221,39.6851,39.6142,39.63,49046.0
2015-12-18 10:50:00,50.36,50.51,50.35,50.43,106440.0,39.63,39.748,39.6221,39.6851,106440.0
2015-12-18 10:55:00,50.42,50.45,50.38,50.41,78341.0,39.6772,39.7008,39.6457,39.6693,78341.0
2015-12-18 11:00:00,50.43,50.45,50.35,50.44,106929.0,39.6851,39.7008,39.6221,39.6929,106929.0
2015-12-18 11:05:00,50.43,50.46,50.27,50.3,93516.0,39.6851,39.7087,39.5592,39.5828,93516.0
2015-12-18 11:10:00,50.3,50.37,50.25,50.26,53875.0,39.5828,39.6379,39.5434,39.5513,53875.0
2015-12-18 11:15:00,50.27,50.28,50.14,50.16,59728.0,39.5592,39.567,39.4569,39.4726,59728.0
2015-12-18 11:20:00,50.16,50.24,50.15,50.23,48120.0,39.4726,39.5356,39.4647,39.5277,48120.0
2015-12-18 11:25:00,50.24,50.31,50.17,50.3,77572.0,39.5356,39.5906,39.4805,39.5828,77572.0
2015-12-18 11:30:00,50.3,50.31,50.17,50.22,154745.0,39.5828,39.5906,39.4805,39.5198,154745.0
2015-12-18 11:35:00,50.22,50.35,50.22,50.31,140529.0,39.5198,39.6221,39.5198,39.5906,140529.0
2015-12-18 11:40:00,50.32,50.35,50.23,50.3,151754.0,39.5985,39.6221,39.5277,39.5828,151754.0
2015-12-18 11:45:00,50.3,50.36,50.28,50.3,151613.0,39.5828,39.63,39.567,39.5828,151613.0
2015-12-18 11:50:00,50.31,50.33,50.27,50.28,47198.0,39.5906,39.6064,39.5592,39.567,47198.0
2015-12-18 11:55:00,50.28,50.33,50.26,50.3,50501.0,39.567,39.6064,39.5513,39.5828,50501.0
2015-12-18 12:00:00,50.3,50.3,50.24,50.28,50783.0,39.5828,39.5828,39.5356,39.567,50783.0
2015-12-18 12:05:00,50.27,50.32,50.23,50.27,37216.0,39.5592,39.5985,39.5277,39.5592,37216.0
2015-12-18 12:10:00,50.27,50.35,50.25,50.32,41470.0,39.5592,39.6221,39.5434,39.5985,41470.0
2015-12-18 12:15:00,50.33,50.39,50.19,50.21,69471.0,39.6064,39.6536,39.4962,39.5119,69471.0
2015-12-18 12:20:00,50.22,50.3,50.19,50.27,50574.0,39.5198,39.5828,39.4962,39.5592,50574.0
2015-12-18 12:25:00,50.27,50.33,50.25,50.31,53549.0,39.5592,39.6064,39.5434,39.5906,53549.0
2015-12-18 12:30:00,50.31,50.33,50.28,50.31,69062.0,39.5906,39.6064,39.567,39.5906,69062.0
2015-12-18 12:35:00,50.31,50.32,50.23,50.25,50691.0,39.5906,39.5985,39.5277,39.5434,50691.0
2015-12-18 12:40:00,50.26,50.35,50.25,50.3,37239.0,39.5513,39.6221,39.5434,39.5828,37239.0
2015-12-18 12:45:00,50.3,50.32,50.27,50.3,67696.0,39.5828,39.5985,39.5592,39.5828,67696.0
2015-12-18 12:50:00,50.3,50.33,50.28,50.31,45162.0,39.5828,39.6064,39.567,39.5906,45162.0
2015-12-18 12:55:00,50.32,50.35,50.25,50.28,28512.0,39.5985,39.6221,39.5434,39.567,28512.0
2015-12-18 13:00:00,50.28,50.3,50.17,50.2,48501.0,39.567,39.5828,39.4805,39.5041,48501.0
2015-12-18 13:05:00,50.22,50.32,50.21,50.28,37792.0,39.5198,39.5985,39.5119,39.567,37792.0
2015-12-18 13:10:00,50.28,50.29,50.13,50.15,108206.0,39.567,39.5749,39.449,39.4647,108206.0
2015-12-18 13:15:00,50.15,50.15,50.05,50.06,65102.0,39.4647,39.4647,39.386,39.3939,65102.0
2015-12-18 13:20:00,50.06,50.06,49.95,50.0,82074.0,39.3939,39.3939,39.3073,39.3467,82074.0
2015-12-18 13:25:00,50.0,50.05,50.0,50.0,62415.0,39.3467,39.386,39.3467,39.3467,62415.0
2015-12-18 13:30:00,50.0,50.04,50.0,50.02,61156.0,39.3467,39.3782,39.3467,39.3624,61156.0
2015-12-18 13:35:00,50.01,50.03,50.0,50.02,64769.0,39.3546,39.3703,39.3467,39.3624,64769.0
2015-12-18 13:40:00,50.02,50.09,50.01,50.04,43424.0,39.3624,39.4175,39.3546,39.3782,43424.0
2015-12-18 13:45:00,50.05,50.05,49.95,49.96,47318.0,39.386,39.386,39.3073,39.3152,47318.0
2015-12-18 13:50:00,49.96,50.0,49.94,49.96,56228.0,39.3152,39.3467,39.2995,39.3152,56228.0
2015-12-18 13:55:00,49.95,50.0,49.94,49.95,70390.0,39.3073,39.3467,39.2995,39.3073,70390.0
2015-12-18 14:00:00,49.95,49.99,49.92,49.93,72632.0,39.3073,39.3388,39.2837,39.2916,72632.0
2015-12-18 14:05:00,49.93,49.99,49.91,49.97,55099.0,39.2916,39.3388,39.2759,39.3231,55099.0
2015-12-18 14:10:00,49.98,50.01,49.92,49.94,70100.0,39.3309,39.3546,39.2837,39.2995,70100.0
2015-12-18 14:15:00,49.94,49.96,49.9,49.93,70885.0,39.2995,39.3152,39.268,39.2916,70885.0
2015-12-18 14:20:00,49.94,50.05,49.93,50.04,64879.0,39.2995,39.386,39.2916,39.3782,64879.0
2015-12-18 14:25:00,50.04,50.1,50.02,50.1,77313.0,39.3782,39.4254,39.3624,39.4254,77313.0
2015-12-18 14:30:00,50.1,50.1,50.04,50.09,95350.0,39.4254,39.4254,39.3782,39.4175,95350.0
2015-12-18 14:35:00,50.1,50.13,50.08,50.11,80382.0,39.4254,39.449,39.4096,39.4332,80382.0
2015-12-18 14:40:00,50.11,50.12,49.95,49.97,63471.0,39.4332,39.4411,39.3073,39.3231,63471.0
2015-12-18 14:45:00,49.97,49.99,49.9,49.92,95006.0,39.3231,39.3388,39.268,39.2837,95006.0
2015-12-18 14:50:00,49.93,49.99,49.92,49.97,56102.0,39.2916,39.3388,39.2837,39.3231,56102.0
2015-12-18 14:55:00,49.97,49.99,49.96,49.97,48252.0,39.3231,39.3388,39.3152,39.3231,48252.0
2015-12-18 15:00:00,49.97,50.0,49.92,49.93,84550.0,39.3231,39.3467,39.2837,39.2916,84550.0
2015-12-18 15:05:00,49.93,49.98,49.92,49.97,67721.0,39.2916,39.3309,39.2837,39.3231,67721.0
2015-12-18 15:10:00,49.97,49.98,49.89,49.91,100866.0,39.3231,39.3309,39.2601,39.2759,100866.0
2015-12-18 15:15:00,49.9,49.91,49.72,49.76,113572.0,39.268,39.2759,39.1263,39.1578,113572.0
2015-12-18 15:20:00,49.77,49.77,49.65,49.75,81012.0,39.1657,39.1657,39.0713,39.15,81012.0
2015-12-18 15:25:00,49.75,49.9,49.75,49.83,93717.0,39.15,39.268,39.15,39.2129,93717.0
2015-12-18 15:30:00,49.84,49.95,49.79,49.94,126735.0,39.2208,39.3073,39.1814,39.2995,126735.0
2015-12-18 15:35:00,49.95,49.99,49.9,49.92,98277.0,39.3073,39.3388,39.268,39.2837,98277.0
2015-12-18 15:40:00,49.91,50.0,49.89,49.99,115694.0,39.2759,39.3467,39.2601,39.3388,115694.0
2015-12-18 15:45:00,50.0,50.05,49.94,49.95,153522.0,39.3467,39.386,39.2995,39.3073,153522.0
2015-12-18 15:50:00,49.95,49.98,49.8,49.8,175467.0,39.3073,39.3309,39.1893,39.1893,175467.0
2015-12-18 15:55:00,49.8,49.87,49.73,49.73,627378.0,39.1893,39.2444,39.1342,39.1342,627378.0
2015-12-21 09:30:00,50.26,50.59,50.26,50.43,71869.0,39.5513,39.811,39.5513,39.6851,71869.0
2015-12-21 09:35:00,50.41,50.44,50.17,50.19,53323.0,39.6693,39.6929,39.4805,39.4962,53323.0
2015-12-21 09:40:00,50.17,50.28,50.1,50.24,53867.0,39.4805,39.567,39.4254,39.5356,53867.0
2015-12-21 09:45:00,50.24,50.41,50.18,50.41,50420.0,39.5356,39.6693,39.4883,39.6693,50420.0
2015-12-21 09:50:00,50.4,50.4,50.21,50.24,45706.0,39.6615,39.6615,39.5119,39.5356,45706.0
2015-12-21 09:55:00,50.24,50.36,50.24,50.36,43080.0,39.5356,39.63,39.5356,39.63,43080.0
2015-12-21 10:00:00,50.34,50.48,50.32,50.47,36179.0,39.6142,39.7244,39.5985,39.7165,36179.0
2015-12-21 10:05:00,50.47,50.68,50.46,50.67,70946.0,39.7165,39.8818,39.7087,39.8739,70946.0
2015-12-21 10:10:00,50.68,50.74,50.63,50.66,41762.0,39.8818,39.929,39.8425,39.8661,41762.0
2015-12-21 10:15:00,50.64,50.68,50.56,50.65,49427.0,39.8503,39.8818,39.7874,39.8582,49427.0
2015-12-21 10:20:00,50.64,50.67,50.51,50.55,69221.0,39.8503,39.8739,39.748,39.7795,69221.0
2015-12-21 10:25:00,50.56,50.6,50.54,50.57,55586.0,39.7874,39.8188,39.7716,39.7952,55586.0
2015-12-21 10:30:00,50.58,50.75,50.58,50.74,37023.0,39.8031,39.9369,39.8031,39.929,37023.0
2015-12-21 10:35:00,50.74,50.8,50.72,50.8,61827.0,39.929,39.9762,39.9133,39.9762,61827.0
2015-12-21 10:40:00,50.8,50.88,50.75,50.85,49448.0,39.9762,40.0392,39.9369,40.0156,49448.0
2015-12-21 10:45:00,50.85,50.9,50.72,50.74,54024.0,40.0156,40.0549,39.9133,39.929,54024.0
2015-12-21 10:50:00,50.75,50.86,50.74,50.78,80739.0,39.9369,40.0235,39.929,39.9605,80739.0
2015-12-21 10:55:00,50.78,50.85,50.72,50.83,56268.0,39.9605,40.0156,39.9133,39.9998,56268.0
2015-12-21 11:00:00,50.83,50.89,50.82,50.88,56840.0,39.9998,40.0471,39.992,40.0392,56840.0
2015-12-21 11:05:00,50.88,50.9,50.8,50.81,48149.0,40.0392,40.0549,39.9762,39.9841,48149.0
2015-12-21 11:10:00,50.81,50.82,50.73,50.73,48577.0,39.9841,39.992,39.9211,39.9211,48577.0
2015-12-21 11:15:00,50.73,50.74,50.66,50.66,46213.0,39.9211,39.929,39.8661,39.8661,46213.0
2015-12-21 11:20:00,50.65,50.71,50.63,50.63,63730.0,39.8582,39.9054,39.8425,39.8425,63730.0
2015-12-21 11:25:00,50.62,50.65,50.6,50.64,54684.0,39.8346,39.8582,39.8188,39.8503,54684.0
2015-12-21 11:30:00,50.65,50.65,50.49,50.5,66049.0,39.8582,39.8582,39.7323,39.7402,66049.0
2015-12-21 11:35:00,50.5,50.57,50.49,50.51,60503.0,39.7402,39.7952,39.7323,39.748,60503.0
2015-12-21 11:40:00,50.51,50.58,50.47,50.58,53941.0,39.748,39.8031,39.7165,39.8031,53941.0
2015-12-21 11:45:00,50.58,50.58,50.47,50.48,54726.0,39.8031,39.8031,39.7165,39.7244,54726.0
2015-12-21 11:50:00,50.48,50.54,50.46,50.47,69592.0,39.7244,39.7716,39.7087,39.7165,69592.0
2015-12-21 11:55:00,50.47,50.58,50.44,50.58,78781.0,39.7165,39.8031,39.6929,39.8031,78781.0
2015-12-21 12:00:00,50.58,50.61,50.49,50.49,53489.0,39.8031,39.8267,39.7323,39.7323,53489.0
2015-12-21 12:05:00,50.49,50.54,50.47,50.5,53103.0,39.7323,39.7716,39.7165,39.7402,53103.0
2015-12-21 12:10:00,50.5,50.55,50.5,50.53,33450.0,39.7402,39.7795,39.7402,39.7638,33450.0
2015-12-21 12:15:00,50.54,50.54,50.39,50.41,53519.0,39.7716,39.7716,39.6536,39.6693,53519.0
2015-12-21 12:20:00,50.41,50.53,50.41,50.53,42566.0,39.6693,39.7638,39.6693,39.7638,42566.0
2015-12-21 12:25:00,50.53,50.53,50.44,50.46,40111.0,39.7638,39.7638,39.6929,39.7087,40111.0
2015-12-21 12:30:00,50.45,50.5,50.44,50.49,41515.0,39.7008,39.7402,39.6929,39.7323,41515.0
2015-12-21 12:35:00,50.49,50.54,50.44,50.44,64615.0,39.7323,39.7716,39.6929,39.6929,64615.0
2015-12-21 12:40:00,50.45,50.47,50.43,50.46,31119.0,39.7008,39.7165,39.6851,39.7087,31119.0
2015-12-21 12:45:00,50.46,50.47,50.4,50.4,39058.0,39.7087,39.7165,39.6615,39.6615,39058.0
2015-12-21 12:50:00,50.4,50.51,50.39,50.48,44370.0,39.6615,39.748,39.6536,39.7244,44370.0
2015-12-21 12:55:00,50.48,50.55,50.48,50.53,33685.0,39.7244,39.7795,39.7244,39.7638,33685.0
2015-12-21 13:00:00,50.52,50.61,50.52,50.55,45520.0,39.7559,39.8267,39.7559,39.7795,45520.0
2015-12-21 13:05:00,50.54,50.56,50.48,50.5,50011.0,39.7716,39.7874,39.7244,39.7402,50011.0
2015-12-21 13:10:00,50.49,50.5,50.47,50.49,46520.0,39.7323,39.7402,39.7165,39.7323,46520.0
2015-12-21 13:15:00,50.5,50.54,50.47,50.47,35558.0,39.7402,39.7716,39.7165,39.7165,35558.0
2015-12-21 13:20:00,50.48,50.5,50.47,50.49,34563.0,39.7244,39.7402,39.7165,39.7323,34563.0
2015-12-21 13:25:00,50.48,50.51,50.46,50.48,48860.0,39.7244,39.748,39.7087,39.7244,48860.0
2015-12-21 13:30:00,50.48,50.52,50.48,50.5,93529.0,39.7244,39.7559,39.7244,39.7402,93529.0
2015-12-21 13:35:00,50.51,50.51,50.46,50.47,45780.0,39.748,39.748,39.7087,39.7165,45780.0
2015-12-21 13:40:00,50.47,50.5,50.46,50.46,42174.0,39.7165,39.7402,39.7087,39.7087,42174.0
2015-12-21 13:45:00,50.47,50.49,50.43,50.44,43129.0,39.7165,39.7323,39.6851,39.6929,43129.0
2015-12-21 13:50:00,50.45,50.47,50.42,50.42,45235.0,39.7008,39.7165,39.6772,39.6772,45235.0
2015-12-21 13:55:00,50.41,50.48,50.38,50.48,63164.0,39.6693,39.7244,39.6457,39.7244,63164.0
2015-12-21 14:00:00,50.48,50.53,50.47,50.53,127231.0,39.7244,39.7638,39.7165,39.7638,127231.0
2015-12-21 14:05:00,50.52,50.54,50.49,50.5,60317.0,39.7559,39.7716,39.7323,39.7402,60317.0
2015-12-21 14:10:00,50.51,50.52,50.5,50.51,59874.0,39.748,39.7559,39.7402,39.748,59874.0
2015-12-21 14:15:00,50.51,50.53,50.48,50.53,104619.0,39.748,39.7638,39.7244,39.7638,104619.0
2015-12-21 14:20:00,50.52,50.54,50.49,50.52,46719.0,39.7559,39.7716,39.7323,39.7559,46719.0
2015-12-21 14:25:00,50.53,50.54,50.51,50.54,42897.0,39.7638,39.7716,39.748,39.7716,42897.0
2015-12-21 14:30:00,50.53,50.54,50.48,50.5,88409.0,39.7638,39.7716,39.7244,39.7402,88409.0
2015-12-21 14:35:00,50.48,50.53,50.48,50.51,70572.0,39.7244,39.7638,39.7244,39.748,70572.0
2015-12-21 14:40:00,50.5,50.53,50.48,50.51,102089.0,39.7402,39.7638,39.7244,39.748,102089.0
2015-12-21 14:45:00,50.5,50.56,50.5,50.53,41999.0,39.7402,39.7874,39.7402,39.7638,41999.0
2015-12-21 14:50:00,50.53,50.59,50.53,50.55,32570.0,39.7638,39.811,39.7638,39.7795,32570.0
2015-12-21 14:55:00,50.56,50.58,50.52,50.53,62827.0,39.7874,39.8031,39.7559,39.7638,62827.0
2015-12-21 15:00:00,50.52,50.55,50.49,50.54,57367.0,39.7559,39.7795,39.7323,39.7716,57367.0
2015-12-21 15:05:00,50.54,50.54,50.45,50.46,60086.0,39.7716,39.7716,39.7008,39.7087,60086.0
2015-12-21 15:10:00,50.45,50.49,50.42,50.47,55585.0,39.7008,39.7323,39.6772,39.7165,55585.0
2015-12-21 15:15:00,50.48,50.49,50.46,50.49,60877.0,39.7244,39.7323,39.7087,39.7323,60877.0
2015-12-21 15:20:00,50.49,50.51,50.45,50.48,60185.0,39.7323,39.748,39.7008,39.7244,60185.0
2015-12-21 15:25:00,50.47,50.52,50.47,50.52,82238.0,39.7165,39.7559,39.7165,39.7559,82238.0
2015-12-21 15:30:00,50.51,50.6,50.51,50.53,93038.0,39.748,39.8188,39.748,39.7638,93038.0
2015-12-21 15:35:00,50.54,50.58,50.51,50.54,74162.0,39.7716,39.8031,39.748,39.7716,74162.0
2015-12-21 15:40:00,50.54,50.63,50.53,50.56,73372.0,39.7716,39.8425,39.7638,39.7874,73372.0
2015-12-21 15:45:00,50.56,50.66,50.56,50.61,84958.0,39.7874,39.8661,39.7874,39.8267,84958.0
2015-12-21 15:50:00,50.61,50.67,50.61,50.67,91603.0,39.8267,39.8739,39.8267,39.8739,91603.0
2015-12-21 15:55:00,50.68,50.73,50.66,50.72,310328.0,39.8818,39.9211,39.8661,39.9133,310328.0
2015-12-22 09:30:00,51.0,51.12,50.99,51.05,113733.0,40.1336,40.2281,40.1258,40.173,113733.0
2015-12-22 09:35:00,51.05,51.06,50.87,50.94,59852.0,40.173,40.1808,40.0313,40.0864,59852.0
2015-12-22 09:40:00,50.96,51.03,50.88,50.94,55660.0,40.1021,40.1572,40.0392,40.0864,55660.0
2015-12-22 09:45:00,50.95,51.03,50.93,51.01,75449.0,40.0943,40.1572,40.0785,40.1415,75449.0
2015-12-22 09:50:00,50.99,51.02,50.87,51.01,54286.0,40.1258,40.1494,40.0313,40.1415,54286.0
2015-12-22 09:55:00,51.01,51.04,50.92,51.0,94700.0,40.1415,40.1651,40.0707,40.1336,94700.0
2015-12-22 10:00:00,51.0,51.03,50.95,50.96,83294.0,40.1336,40.1572,40.0943,40.1021,83294.0
2015-12-22 10:05:00,50.95,51.02,50.95,51.0,82989.0,40.0943,40.1494,40.0943,40.1336,82989.0
2015-12-22 10:10:00,50.99,51.04,50.98,51.03,76348.0,40.1258,40.1651,40.1179,40.1572,76348.0
2015-12-22 10:15:00,51.02,51.1,50.91,51.1,70346.0,40.1494,40.2123,40.0628,40.2123,70346.0
2015-12-22 10:20:00,51.1,51.24,51.08,51.21,92549.0,40.2123,40.3225,40.1966,40.2989,92549.0
2015-12-22 10:25:00,51.21,51.3,51.2,51.23,78507.0,40.2989,40.3697,40.291,40.3146,78507.0
2015-12-22 10:30:00,51.23,51.28,51.22,51.25,97968.0,40.3146,40.354,40.3067,40.3304,97968.0
2015-12-22 10:35:00,51.26,51.43,51.25,51.42,143430.0,40.3382,40.472,40.3304,40.4641,143430.0
2015-12-22 10:40:00,51.43,51.54,51.42,51.48,160392.0,40.472,40.5586,40.4641,40.5113,160392.0
2015-12-22 10:45:00,51.47,51.56,51.47,51.52,99936.0,40.5035,40.5743,40.5035,40.5428,99936.0
2015-12-22 10:50:00,51.52,51.55,51.48,51.52,76827.0,40.5428,40.5664,40.5113,40.5428,76827.0
2015-12-22 10:55:00,51.52,51.57,51.48,51.52,69409.0,40.5428,40.5822,40.5113,40.5428,69409.0
2015-12-22 11:00:00,51.52,51.53,51.47,51.5,93095.0,40.5428,40.5507,40.5035,40.5271,93095.0
2015-12-22 11:05:00,51.5,51.53,51.48,51.5,79719.0,40.5271,40.5507,40.5113,40.5271,79719.0
2015-12-22 11:10:00,51.5,51.56,51.49,51.53,59750.0,40.5271,40.5743,40.5192,40.5507,59750.0
2015-12-22 11:15:00,51.53,51.56,51.49,51.5,87396.0,40.5507,40.5743,40.5192,40.5271,87396.0
2015-12-22 11:20:00,51.5,51.53,51.49,51.51,68259.0,40.5271,40.5507,40.5192,40.535,68259.0
2015-12-22 11:25:00,51.52,51.53,51.5,51.51,69112.0,40.5428,40.5507,40.5271,40.535,69112.0
2015-12-22 11:30:00,51.51,51.57,51.51,51.55,58522.0,40.535,40.5822,40.535,40.5664,58522.0
2015-12-22 11:35:00,51.55,51.71,51.54,51.69,79717.0,40.5664,40.6923,40.5586,40.6766,79717.0
2015-12-22 11:40:00,51.69,51.7,51.52,51.55,72391.0,40.6766,40.6845,40.5428,40.5664,72391.0
2015-12-22 11:45:00,51.55,51.62,51.54,51.61,34759.0,40.5664,40.6215,40.5586,40.6137,34759.0
2015-12-22 11:50:00,51.62,51.67,51.6,51.62,61852.0,40.6215,40.6609,40.6058,40.6215,61852.0
2015-12-22 11:55:00,51.62,51.68,51.62,51.68,42078.0,40.6215,40.6687,40.6215,40.6687,42078.0
2015-12-22 12:00:00,51.67,51.72,51.65,51.69,63455.0,40.6609,40.7002,40.6451,40.6766,63455.0
2015-12-22 12:05:00,51.68,51.75,51.68,51.74,63371.0,40.6687,40.7238,40.6687,40.716,63371.0
2015-12-22 12:10:00,51.74,51.77,51.71,51.76,70360.0,40.716,40.7396,40.6923,40.7317,70360.0
2015-12-22 12:15:00,51.75,51.84,51.75,51.82,53843.0,40.7238,40.7946,40.7238,40.7789,53843.0
2015-12-22 12:20:00,51.81,51.82,51.72,51.77,67629.0,40.771,40.7789,40.7002,40.7396,67629.0
2015-12-22 12:25:00,51.77,51.8,51.75,51.78,42775.0,40.7396,40.7632,40.7238,40.7474,42775.0
2015-12-22 12:30:00,51.78,51.8,51.74,51.74,60447.0,40.7474,40.7632,40.716,40.716,60447.0
2015-12-22 12:35:00,51.75,51.79,51.74,51.76,47054.0,40.7238,40.7553,40.716,40.7317,47054.0
2015-12-22 12:40:00,51.75,51.76,51.73,51.76,45018.0,40.7238,40.7317,40.7081,40.7317,45018.0
2015-12-22 12:45:00,51.76,51.78,51.75,51.76,30332.0,40.7317,40.7474,40.7238,40.7317,30332.0
2015-12-22 12:50:00,51.76,51.79,51.74,51.77,60295.0,40.7317,40.7553,40.716,40.7396,60295.0
2015-12-22 12:55:00,51.77,51.84,51.76,51.83,44712.0,40.7396,40.7946,40.7317,40.7868,44712.0
2015-12-22 13:00:00,51.84,51.87,51.83,51.86,37582.0,40.7946,40.8183,40.7868,40.8104,37582.0
2015-12-22 13:05:00,51.87,51.9,51.87,51.89,52912.0,40.8183,40.8419,40.8183,40.834,52912.0
2015-12-22 13:10:00,51.89,51.92,51.85,51.92,47830.0,40.834,40.8576,40.8025,40.8576,47830.0
2015-12-22 13:15:00,51.92,51.99,51.91,51.97,44846.0,40.8576,40.9127,40.8497,40.8969,44846.0
2015-12-22 13:20:00,51.97,52.05,51.97,52.03,53332.0,40.8969,40.9599,40.8969,40.9442,53332.0
2015-12-22 13:25:00,52.03,52.11,52.02,52.08,60121.0,40.9442,41.0071,40.9363,40.9835,60121.0
2015-12-22 13:30:00,52.07,52.11,52.07,52.1,79197.0,40.9756,41.0071,40.9756,40.9992,79197.0
2015-12-22 13:35:00,52.1,52.14,52.09,52.14,50114.0,40.9992,41.0307,40.9914,41.0307,50114.0
2015-12-22 13:40:00,52.14,52.15,52.11,52.13,46356.0,41.0307,41.0386,41.0071,41.0229,46356.0
2015-12-22 13:45:00,52.13,52.25,52.12,52.24,53183.0,41.0229,41.1173,41.015,41.1094,53183.0
2015-12-22 13:50:00,52.24,52.27,52.18,52.22,68478.0,41.1094,41.133,41.0622,41.0937,68478.0
2015-12-22 13:55:00,52.22,52.25,52.19,52.23,63092.0,41.0937,41.1173,41.0701,41.1015,63092.0
2015-12-22 14:00:00,52.23,52.25,52.18,52.22,67454.0,41.1015,41.1173,41.0622,41.0937,67454.0
2015-12-22 14:05:00,52.23,52.28,52.2,52.23,107655.0,41.1015,41.1409,41.0779,41.1015,107655.0
2015-12-22 14:10:00,52.22,52.28,52.2,52.27,67031.0,41.0937,41.1409,41.0779,41.133,67031.0
2015-12-22 14:15:00,52.26,52.3,52.26,52.29,39674.0,41.1252,41.1566,41.1252,41.1488,39674.0
2015-12-22 14:20:00,52.29,52.34,52.29,52.32,34993.0,41.1488,41.1881,41.1488,41.1724,34993.0
2015-12-22 14:25:00,52.32,52.33,52.21,52.21,64940.0,41.1724,41.1802,41.0858,41.0858,64940.0
2015-12-22 14:30:00,52.21,52.28,52.16,52.17,77124.0,41.0858,41.1409,41.0465,41.0543,77124.0
2015-12-22 14:35:00,52.18,52.24,52.07,52.08,101501.0,41.0622,41.1094,40.9756,40.9835,101501.0
2015-12-22 14:40:00,52.08,52.16,52.07,52.14,56354.0,40.9835,41.0465,40.9756,41.0307,56354.0
2015-12-22 14:45:00,52.14,52.16,52.04,52.05,58043.0,41.0307,41.0465,40.952,40.9599,58043.0
2015-12-22 14:50:00,52.05,52.06,51.93,51.94,76312.0,40.9599,40.9678,40.8655,40.8733,76312.0
2015-12-22 14:55:00,51.94,51.97,51.93,51.97,55867.0,40.8733,40.8969,40.8655,40.8969,55867.0
2015-12-22 15:00:00,51.97,52.04,51.96,52.03,42551.0,40.8969,40.952,40.8891,40.9442,42551.0
2015-12-22 15:05:00,52.03,52.13,52.02,52.1,54678.0,40.9442,41.0229,40.9363,40.9992,54678.0
2015-12-22 15:10:00,52.08,52.14,52.06,52.13,53457.0,40.9835,41.0307,40.9678,41.0229,53457.0
2015-12-22 15:15:00,52.14,52.2,52.12,52.16,57381.0,41.0307,41.0779,41.015,41.0465,57381.0
2015-12-22 15:20:00,52.16,52.19,52.12,52.14,63669.0,41.0465,41.0701,41.015,41.0307,63669.0
2015-12-22 15:25:00,52.13,52.14,52.03,52.03,70742.0,41.0229,41.0307,40.9442,40.9442,70742.0
2015-12-22 15:30:00,52.03,52.04,51.95,51.96,91023.0,40.9442,40.952,40.8812,40.8891,91023.0
2015-12-22 15:35:00,51.96,51.97,51.86,51.91,114650.0,40.8891,40.8969,40.8104,40.8497,114650.0
2015-12-22 15:40:00,51.91,51.92,51.73,51.73,105937.0,40.8497,40.8576,40.7081,40.7081,105937.0
2015-12-22 15:45:00,51.73,51.74,51.67,51.68,91232.0,40.7081,40.716,40.6609,40.6687,91232.0
2015-12-22 15:50:00,51.68,51.79,51.67,51.78,106741.0,40.6687,40.7553,40.6609,40.7474,106741.0
2015-12-22 15:55:00,51.77,51.84,51.75,51.81,154406.0,40.7396,40.7946,40.7238,40.771,154406.0
2015-12-23 09:30:00,52.36,52.6,52.28,52.56,48052.0,41.2039,41.3927,41.1409,41.3612,48052.0
2015-12-23 09:35:00,52.5,52.79,52.48,52.73,46120.0,41.314,41.5422,41.2983,41.495,46120.0
2015-12-23 09:40:00,52.75,52.76,52.44,52.64,48529.0,41.5108,41.5186,41.2668,41.4242,48529.0
2015-12-23 09:45:00,52.65,52.85,52.65,52.82,55088.0,41.4321,41.5894,41.4321,41.5658,55088.0
2015-12-23 09:50:00,52.83,52.99,52.82,52.91,55133.0,41.5737,41.6996,41.5658,41.6367,55133.0
2015-12-23 09:55:00,52.9,52.97,52.9,52.94,32485.0,41.6288,41.6839,41.6288,41.6603,32485.0
2015-12-23 10:00:00,52.96,53.07,52.91,52.99,96919.0,41.676,41.7626,41.6367,41.6996,96919.0
2015-12-23 10:05:00,53.0,53.07,52.96,52.97,84789.0,41.7075,41.7626,41.676,41.6839,84789.0
2015-12-23 10:10:00,52.96,53.01,52.9,52.96,34423.0,41.676,41.7154,41.6288,41.676,34423.0
2015-12-23 10:15:00,52.96,53.08,52.95,53.03,30803.0,41.676,41.7704,41.6681,41.7311,30803.0
2015-12-23 10:20:00,53.02,53.1,53.02,53.07,23455.0,41.7232,41.7862,41.7232,41.7626,23455.0
2015-12-23 10:25:00,53.07,53.12,53.02,53.06,50851.0,41.7626,41.8019,41.7232,41.7547,50851.0
2015-12-23 10:30:00,53.07,53.34,53.07,53.31,90134.0,41.7626,41.975,41.7626,41.9514,90134.0
2015-12-23 10:35:00,53.3,53.33,53.26,53.33,38633.0,41.9436,41.9672,41.9121,41.9672,38633.0
2015-12-23 10:40:00,53.33,53.37,53.21,53.26,43676.0,41.9672,41.9987,41.8727,41.9121,43676.0
2015-12-23 10:45:00,53.25,53.36,53.23,53.35,41512.0,41.9042,41.9908,41.8885,41.9829,41512.0
2015-12-23 10:50:00,53.36,53.39,53.3,53.36,49236.0,41.9908,42.0144,41.9436,41.9908,49236.0
2015-12-23 10:55:00,53.35,53.38,53.32,53.37,61814.0,41.9829,42.0065,41.9593,41.9987,61814.0
2015-12-23 11:00:00,53.36,53.37,53.2,53.22,43097.0,41.9908,41.9987,41.8649,41.8806,43097.0
2015-12-23 11:05:00,53.21,53.27,53.15,53.15,29699.0,41.8727,41.92,41.8255,41.8255,29699.0
2015-12-23 11:10:00,53.15,53.15,53.09,53.09,23041.0,41.8255,41.8255,41.7783,41.7783,23041.0
2015-12-23 11:15:00,53.1,53.16,53.09,53.16,17148.0,41.7862,41.8334,41.7783,41.8334,17148.0
2015-12-23 11:20:00,53.16,53.17,53.13,53.17,16110.0,41.8334,41.8413,41.8098,41.8413,16110.0
2015-12-23 11:25:00,53.17,53.2,53.15,53.16,24014.0,41.8413,41.8649,41.8255,41.8334,24014.0
2015-12-23 11:30:00,53.17,53.21,53.14,53.17,30256.0,41.8413,41.8727,41.8177,41.8413,30256.0
2015-12-23 11:35:00,53.18,53.18,53.09,53.09,17592.0,41.8491,41.8491,41.7783,41.7783,17592.0
2015-12-23 11:40:00,53.1,53.15,53.09,53.14,23976.0,41.7862,41.8255,41.7783,41.8177,23976.0
2015-12-23 11:45:00,53.14,53.17,53.13,53.17,48449.0,41.8177,41.8413,41.8098,41.8413,48449.0
2015-12-23 11:50:00,53.16,53.28,53.15,53.27,60929.0,41.8334,41.9278,41.8255,41.92,60929.0
2015-12-23 11:55:00,53.27,53.33,53.26,53.29,18147.0,41.92,41.9672,41.9121,41.9357,18147.0
2015-12-23 12:00:00,53.3,53.37,53.27,53.37,85105.0,41.9436,41.9987,41.92,41.9987,85105.0
2015-12-23 12:05:00,53.37,53.44,53.36,53.39,23441.0,41.9987,42.0537,41.9908,42.0144,23441.0
2015-12-23 12:10:00,53.39,53.45,53.39,53.42,32074.0,42.0144,42.0616,42.0144,42.038,32074.0
2015-12-23 12:15:00,53.42,53.45,53.39,53.42,28281.0,42.038,42.0616,42.0144,42.038,28281.0
2015-12-23 12:20:00,53.42,53.5,53.42,53.45,30820.0,42.038,42.101,42.038,42.0616,30820.0
2015-12-23 12:25:00,53.44,53.47,53.42,53.43,33250.0,42.0537,42.0773,42.038,42.0459,33250.0
2015-12-23 12:30:00,53.43,53.44,53.33,53.36,22942.0,42.0459,42.0537,41.9672,41.9908,22942.0
2015-12-23 12:35:00,53.35,53.38,53.29,53.3,18549.0,41.9829,42.0065,41.9357,41.9436,18549.0
2015-12-23 12:40:00,53.3,53.35,53.28,53.32,13540.0,41.9436,41.9829,41.9278,41.9593,13540.0
2015-12-23 12:45:00,53.31,53.32,53.25,53.25,15490.0,41.9514,41.9593,41.9042,41.9042,15490.0
2015-12-23 12:50:00,53.26,53.28,53.25,53.26,11505.0,41.9121,41.9278,41.9042,41.9121,11505.0
2015-12-23 12:55:00,53.26,53.28,53.2,53.2,15556.0,41.9121,41.9278,41.8649,41.8649,15556.0
2015-12-23 13:00:00,53.2,53.24,53.15,53.18,14835.0,41.8649,41.8964,41.8255,41.8491,14835.0
2015-12-23 13:05:00,53.18,53.25,53.17,53.23,25799.0,41.8491,41.9042,41.8413,41.8885,25799.0
2015-12-23 13:10:00,53.23,53.23,53.18,53.2,12307.0,41.8885,41.8885,41.8491,41.8649,12307.0
2015-12-23 13:15:00,53.19,53.19,53.15,53.17,12665.0,41.857,41.857,41.8255,41.8413,12665.0
2015-12-23 13:20:00,53.16,53.18,53.14,53.18,40468.0,41.8334,41.8491,41.8177,41.8491,40468.0
2015-12-23 13:25:00,53.19,53.2,53.16,53.17,13363.0,41.857,41.8649,41.8334,41.8413,13363.0
2015-12-23 13:30:00,53.18,53.19,53.12,53.13,9296.0,41.8491,41.857,41.8019,41.8098,9296.0
2015-12-23 13:35:00,53.13,53.14,53.02,53.03,18971.0,41.8098,41.8177,41.7232,41.7311,18971.0
2015-12-23 13:40:00,53.03,53.12,53.02,53.08,15001.0,41.7311,41.8019,41.7232,41.7704,15001.0
2015-12-23 13:45:00,53.08,53.13,53.04,53.05,24015.0,41.7704,41.8098,41.739,41.7468,24015.0
2015-12-23 13:50:00,53.05,53.09,53.05,53.07,23992.0,41.7468,41.7783,41.7468,41.7626,23992.0
2015-12-23 13:55:00,53.08,53.11,53.06,53.1,33637.0,41.7704,41.7941,41.7547,41.7862,33637.0
2015-12-23 14:00:00,53.09,53.16,53.09,53.13,28277.0,41.7783,41.8334,41.7783,41.8098,28277.0
2015-12-23 14:05:00,53.12,53.16,53.11,53.15,24905.0,41.8019,41.8334,41.7941,41.8255,24905.0
2015-12-23 14:10:00,53.14,53.2,53.12,53.18,29518.0,41.8177,41.8649,41.8019,41.8491,29518.0
2015-12-23 14:15:00,53.19,53.22,53.16,53.19,20300.0,41.857,41.8806,41.8334,41.857,20300.0
2015-12-23 14:20:00,53.19,53.22,53.15,53.2,12655.0,41.857,41.8806,41.8255,41.8649,12655.0
2015-12-23 14:25:00,53.19,53.23,53.18,53.2,9268.0,41.857,41.8885,41.8491,41.8649,9268.0
2015-12-23 14:30:00,53.2,53.25,53.2,53.24,21552.0,41.8649,41.9042,41.8649,41.8964,21552.0
2015-12-23 14:35:00,53.23,53.25,53.22,53.24,14330.0,41.8885,41.9042,41.8806,41.8964,14330.0
2015-12-23 14:40:00,53.25,53.27,53.24,53.24,10951.0,41.9042,41.92,41.8964,41.8964,10951.0
2015-12-23 14:45:00,53.24,53.26,53.19,53.24,23707.0,41.8964,41.9121,41.857,41.8964,23707.0
2015-12-23 14:50:00,53.24,53.24,53.08,53.09,49912.0,41.8964,41.8964,41.7704,41.7783,49912.0
2015-12-23 14:55:00,53.09,53.15,53.04,53.14,32713.0,41.7783,41.8255,41.739,41.8177,32713.0
2015-12-23 15:00:00,53.14,53.17,53.11,53.12,26353.0,41.8177,41.8413,41.7941,41.8019,26353.0
2015-12-23 15:05:00,53.13,53.13,53.08,53.09,45891.0,41.8098,41.8098,41.7704,41.7783,45891.0
2015-12-23 15:10:00,53.09,53.1,53.04,53.05,22649.0,41.7783,41.7862,41.739,41.7468,22649.0
2015-12-23 15:15:00,53.04,53.12,53.04,53.09,28958.0,41.739,41.8019,41.739,41.7783,28958.0
2015-12-23 15:20:00,53.08,53.1,53.06,53.09,35974.0,41.7704,41.7862,41.7547,41.7783,35974.0
2015-12-23 15:25:00,53.09,53.09,53.05,53.09,34866.0,41.7783,41.7783,41.7468,41.7783,34866.0
2015-12-23 15:30:00,53.09,53.15,53.08,53.14,30814.0,41.7783,41.8255,41.7704,41.8177,30814.0
2015-12-23 15:35:00,53.14,53.14,53.09,53.14,36876.0,41.8177,41.8177,41.7783,41.8177,36876.0
2015-12-23 15:40:00,53.14,53.2,53.12,53.19,54858.0,41.8177,41.8649,41.8019,41.857,54858.0
2015-12-23 15:45:00,53.2,53.24,53.19,53.21,43452.0,41.8649,41.8964,41.857,41.8727,43452.0
2015-12-23 15:50:00,53.21,53.24,53.19,53.24,68505.0,41.8727,41.8964,41.857,41.8964,68505.0
2015-12-23 15:55:00,53.24,53.3,53.22,53.28,162027.0,41.8964,41.9436,41.8806,41.9278,162027.0
2015-12-24 09:30:00,53.2,53.38,53.2,53.26,35056.0,41.8649,42.0065,41.8649,41.9121,35056.0
2015-12-24 09:35:00,53.25,53.5,53.25,53.33,22596.0,41.9042,42.101,41.9042,41.9672,22596.0
2015-12-24 09:40:00,53.33,53.38,53.25,53.34,22911.0,41.9672,42.0065,41.9042,41.975,22911.0
2015-12-24 09:45:00,53.36,53.38,53.12,53.13,18126.0,41.9908,42.0065,41.8019,41.8098,18126.0
2015-12-24 09:50:00,53.14,53.24,53.04,53.04,11805.0,41.8177,41.8964,41.739,41.739,11805.0
2015-12-24 09:55:00,53.05,53.11,53.01,53.04,12320.0,41.7468,41.7941,41.7154,41.739,12320.0
2015-12-24 10:00:00,53.03,53.09,53.01,53.02,17831.0,41.7311,41.7783,41.7154,41.7232,17831.0
2015-12-24 10:05:00,53.01,53.11,53.01,53.05,17981.0,41.7154,41.7941,41.7154,41.7468,17981.0
2015-12-24 10:10:00,53.04,53.17,53.03,53.17,13479.0,41.739,41.8413,41.7311,41.8413,13479.0
2015-12-24 10:15:00,53.18,53.28,53.15,53.27,13101.0,41.8491,41.9278,41.8255,41.92,13101.0
2015-12-24 10:20:00,53.28,53.31,53.25,53.29,19672.0,41.9278,41.9514,41.9042,41.9357,19672.0
2015-12-24 10:25:00,53.28,53.29,53.25,53.26,17855.0,41.9278,41.9357,41.9042,41.9121,17855.0
2015-12-24 10:30:00,53.25,53.27,53.16,53.17,16139.0,41.9042,41.92,41.8334,41.8413,16139.0
2015-12-24 10:35:00,53.17,53.18,53.13,53.15,12274.0,41.8413,41.8491,41.8098,41.8255,12274.0
2015-12-24 10:40:00,53.13,53.18,53.08,53.15,9047.0,41.8098,41.8491,41.7704,41.8255,9047.0
2015-12-24 10:45:00,53.15,53.17,53.13,53.17,15829.0,41.8255,41.8413,41.8098,41.8413,15829.0
2015-12-24 10:50:00,53.17,53.18,53.11,53.15,21055.0,41.8413,41.8491,41.7941,41.8255,21055.0
2015-12-24 10:55:00,53.14,53.15,53.09,53.14,20461.0,41.8177,41.8255,41.7783,41.8177,20461.0
2015-12-24 11:00:00,53.14,53.17,53.14,53.16,13486.0,41.8177,41.8413,41.8177,41.8334,13486.0
2015-12-24 11:05:00,53.16,53.25,53.14,53.22,32899.0,41.8334,41.9042,41.8177,41.8806,32899.0
2015-12-24 11:10:00,53.22,53.24,53.16,53.17,9820.0,41.8806,41.8964,41.8334,41.8413,9820.0
2015-12-24 11:15:00,53.17,53.2,53.16,53.19,10172.0,41.8413,41.8649,41.8334,41.857,10172.0
2015-12-24 11:20:00,53.19,53.26,53.19,53.26,12010.0,41.857,41.9121,41.857,41.9121,12010.0
2015-12-24 11:25:00,53.25,53.34,53.23,53.33,25554.0,41.9042,41.975,41.8885,41.9672,25554.0
2015-12-24 11:30:00,53.33,53.35,53.28,53.28,21288.0,41.9672,41.9829,41.9278,41.9278,21288.0
2015-12-24 11:35:00,53.28,53.28,53.23,53.27,10369.0,41.9278,41.9278,41.8885,41.92,10369.0
2015-12-24 11:40:00,53.28,53.28,53.22,53.24,10221.0,41.9278,41.9278,41.8806,41.8964,10221.0
2015-12-24 11:45:00,53.23,53.32,53.23,53.3,11431.0,41.8885,41.9593,41.8885,41.9436,11431.0
2015-12-24 11:50:00,53.3,53.31,53.23,53.23,8299.0,41.9436,41.9514,41.8885,41.8885,8299.0
2015-12-24 11:55:00,53.23,53.23,53.17,53.17,9524.0,41.8885,41.8885,41.8413,41.8413,9524.0
2015-12-24 12:00:00,53.16,53.18,53.14,53.15,11162.0,41.8334,41.8491,41.8177,41.8255,11162.0
2015-12-24 12:05:00,53.15,53.2,53.13,53.18,21278.0,41.8255,41.8649,41.8098,41.8491,21278.0
2015-12-24 12:10:00,53.18,53.2,53.17,53.18,38334.0,41.8491,41.8649,41.8413,41.8491,38334.0
2015-12-24 12:15:00,53.18,53.18,53.13,53.17,32212.0,41.8491,41.8491,41.8098,41.8413,32212.0
2015-12-24 12:20:00,53.16,53.22,53.15,53.21,23080.0,41.8334,41.8806,41.8255,41.8727,23080.0
2015-12-24 12:25:00,53.21,53.25,53.19,53.24,26631.0,41.8727,41.9042,41.857,41.8964,26631.0
2015-12-24 12:30:00,53.24,53.33,53.24,53.32,17407.0,41.8964,41.9672,41.8964,41.9593,17407.0
2015-12-24 12:35:00,53.33,53.34,53.3,53.33,23919.0,41.9672,41.975,41.9436,41.9672,23919.0
2015-12-24 12:40:00,53.32,53.37,53.3,53.37,23603.0,41.9593,41.9987,41.9436,41.9987,23603.0
2015-12-24 12:45:00,53.37,53.38,53.35,53.36,32439.0,41.9987,42.0065,41.9829,41.9908,32439.0
2015-12-24 12:50:00,53.36,53.37,53.31,53.35,32385.0,41.9908,41.9987,41.9514,41.9829,32385.0
2015-12-24 12:55:00,53.34,53.35,53.25,53.25,48277.0,41.975,41.9829,41.9042,41.9042,48277.0
2015-12-28 09:30:00,53.1,53.21,52.89,53.04,34479.0,41.7862,41.8727,41.6209,41.739,34479.0
2015-12-28 09:35:00,53.04,53.07,52.8,52.93,29744.0,41.739,41.7626,41.5501,41.6524,29744.0
2015-12-28 09:40:00,52.91,52.96,52.83,52.92,17549.0,41.6367,41.676,41.5737,41.6445,17549.0
2015-12-28 09:45:00,52.91,52.94,52.67,52.73,23917.0,41.6367,41.6603,41.4478,41.495,23917.0
2015-12-28 09:50:00,52.74,52.78,52.65,52.68,12163.0,41.5029,41.5344,41.4321,41.4557,12163.0
2015-12-28 09:55:00,52.64,52.71,52.6,52.64,42776.0,41.4242,41.4793,41.3927,41.4242,42776.0
2015-12-28 10:00:00,52.64,52.64,52.38,52.4,19212.0,41.4242,41.4242,41.2196,41.2353,19212.0
2015-12-28 10:05:00,52.4,52.5,52.37,52.47,66459.0,41.2353,41.314,41.2117,41.2904,66459.0
2015-12-28 10:10:00,52.47,52.47,52.34,52.34,17639.0,41.2904,41.2904,41.1881,41.1881,17639.0
2015-12-28 10:15:00,52.34,52.39,52.32,52.37,20211.0,41.1881,41.2275,41.1724,41.2117,20211.0
2015-12-28 10:20:00,52.36,52.5,52.36,52.5,19492.0,41.2039,41.314,41.2039,41.314,19492.0
2015-12-28 10:25:00,52.49,52.49,52.45,52.48,13980.0,41.3062,41.3062,41.2747,41.2983,13980.0
2015-12-28 10:30:00,52.48,52.48,52.42,52.43,25088.0,41.2983,41.2983,41.2511,41.2589,25088.0
2015-12-28 10:35:00,52.43,52.48,52.41,52.43,18305.0,41.2589,41.2983,41.2432,41.2589,18305.0
2015-12-28 10:40:00,52.42,52.52,52.42,52.44,23219.0,41.2511,41.3298,41.2511,41.2668,23219.0
2015-12-28 10:45:00,52.43,52.44,52.31,52.33,22524.0,41.2589,41.2668,41.1645,41.1802,22524.0
2015-12-28 10:50:00,52.34,52.48,52.34,52.44,27752.0,41.1881,41.2983,41.1881,41.2668,27752.0
2015-12-28 10:55:00,52.43,52.43,52.37,52.43,10645.0,41.2589,41.2589,41.2117,41.2589,10645.0
2015-12-28 11:00:00,52.41,52.45,52.37,52.4,17367.0,41.2432,41.2747,41.2117,41.2353,17367.0
2015-12-28 11:05:00,52.4,52.46,52.35,52.46,11431.0,41.2353,41.2825,41.196,41.2825,11431.0
2015-12-28 11:10:00,52.48,52.54,52.46,52.5,14213.0,41.2983,41.3455,41.2825,41.314,14213.0
2015-12-28 11:15:00,52.52,52.52,52.46,52.48,9687.0,41.3298,41.3298,41.2825,41.2983,9687.0
2015-12-28 11:20:00,52.48,52.48,52.36,52.37,29344.0,41.2983,41.2983,41.2039,41.2117,29344.0
2015-12-28 11:25:00,52.36,52.37,52.26,52.27,21825.0,41.2039,41.2117,41.1252,41.133,21825.0
2015-12-28 11:30:00,52.26,52.37,52.25,52.36,13190.0,41.1252,41.2117,41.1173,41.2039,13190.0
2015-12-28 11:35:00,52.37,52.51,52.36,52.47,23842.0,41.2117,41.3219,41.2039,41.2904,23842.0
2015-12-28 11:40:00,52.46,52.56,52.46,52.55,15823.0,41.2825,41.3612,41.2825,41.3534,15823.0
2015-12-28 11:45:00,52.54,52.56,52.49,52.53,10742.0,41.3455,41.3612,41.3062,41.3376,10742.0
2015-12-28 11:50:00,52.53,52.64,52.53,52.6,14478.0,41.3376,41.4242,41.3376,41.3927,14478.0
2015-12-28 11:55:00,52.61,52.62,52.52,52.52,9069.0,41.4006,41.4085,41.3298,41.3298,9069.0
2015-12-28 12:00:00,52.52,52.63,52.51,52.63,18193.0,41.3298,41.4163,41.3219,41.4163,18193.0
2015-12-28 12:05:00,52.65,52.66,52.58,52.59,17850.0,41.4321,41.4399,41.377,41.3848,17850.0
2015-12-28 12:10:00,52.59,52.6,52.53,52.56,25034.0,41.3848,41.3927,41.3376,41.3612,25034.0
2015-12-28 12:15:00,52.57,52.63,52.55,52.6,25027.0,41.3691,41.4163,41.3534,41.3927,25027.0
2015-12-28 12:20:00,52.59,52.59,52.53,52.57,17409.0,41.3848,41.3848,41.3376,41.3691,17409.0
2015-12-28 12:25:00,52.56,52.62,52.55,52.6,31918.0,41.3612,41.4085,41.3534,41.3927,31918.0
2015-12-28 12:30:00,52.6,52.63,52.58,52.62,12552.0,41.3927,41.4163,41.377,41.4085,12552.0
2015-12-28 12:35:00,52.63,52.64,52.59,52.61,15405.0,41.4163,41.4242,41.3848,41.4006,15405.0
2015-12-28 12:40:00,52.62,52.62,52.56,52.61,7919.0,41.4085,41.4085,41.3612,41.4006,7919.0
2015-12-28 12:45:00,52.62,52.62,52.55,52.62,15402.0,41.4085,41.4085,41.3534,41.4085,15402.0
2015-12-28 12:50:00,52.62,52.69,52.61,52.66,18946.0,41.4085,41.4635,41.4006,41.4399,18946.0
2015-12-28 12:55:00,52.65,52.65,52.53,52.61,17887.0,41.4321,41.4321,41.3376,41.4006,17887.0
2015-12-28 13:00:00,52.6,52.66,52.59,52.64,11423.0,41.3927,41.4399,41.3848,41.4242,11423.0
2015-12-28 13:05:00,52.66,52.67,52.63,52.63,12848.0,41.4399,41.4478,41.4163,41.4163,12848.0
2015-12-28 13:10:00,52.63,52.76,52.63,52.76,9365.0,41.4163,41.5186,41.4163,41.5186,9365.0
2015-12-28 13:15:00,52.76,52.83,52.76,52.83,10459.0,41.5186,41.5737,41.5186,41.5737,10459.0
2015-12-28 13:20:00,52.83,52.85,52.78,52.79,6620.0,41.5737,41.5894,41.5344,41.5422,6620.0
2015-12-28 13:25:00,52.81,52.85,52.77,52.85,6209.0,41.558,41.5894,41.5265,41.5894,6209.0
2015-12-28 13:30:00,52.85,52.9,52.83,52.85,14517.0,41.5894,41.6288,41.5737,41.5894,14517.0
2015-12-28 13:35:00,52.84,52.85,52.79,52.79,8056.0,41.5816,41.5894,41.5422,41.5422,8056.0
2015-12-28 13:40:00,52.79,52.79,52.68,52.71,18575.0,41.5422,41.5422,41.4557,41.4793,18575.0
2015-12-28 13:45:00,52.72,52.72,52.68,52.69,12746.0,41.4871,41.4871,41.4557,41.4635,12746.0
2015-12-28 13:50:00,52.69,52.7,52.61,52.61,23489.0,41.4635,41.4714,41.4006,41.4006,23489.0
2015-12-28 13:55:00,52.6,52.67,52.59,52.59,18034.0,41.3927,41.4478,41.3848,41.3848,18034.0
2015-12-28 14:00:00,52.58,52.6,52.55,52.58,28161.0,41.377,41.3927,41.3534,41.377,28161.0
2015-12-28 14:05:00,52.58,52.6,52.55,52.57,16585.0,41.377,41.3927,41.3534,41.3691,16585.0
2015-12-28 14:10:00,52.56,52.57,52.48,52.48,14421.0,41.3612,41.3691,41.2983,41.2983,14421.0
2015-12-28 14:15:00,52.47,52.53,52.45,52.53,18263.0,41.2904,41.3376,41.2747,41.3376,18263.0
2015-12-28 14:20:00,52.54,52.55,52.51,52.54,17689.0,41.3455,41.3534,41.3219,41.3455,17689.0
2015-12-28 14:25:00,52.54,52.58,52.54,52.56,12957.0,41.3455,41.377,41.3455,41.3612,12957.0
2015-12-28 14:30:00,52.55,52.56,52.48,52.51,20634.0,41.3534,41.3612,41.2983,41.3219,20634.0
2015-12-28 14:35:00,52.51,52.55,52.5,52.52,27138.0,41.3219,41.3534,41.314,41.3298,27138.0
2015-12-28 14:40:00,52.52,52.59,52.52,52.59,8571.0,41.3298,41.3848,41.3298,41.3848,8571.0
2015-12-28 14:45:00,52.6,52.61,52.5,52.56,15107.0,41.3927,41.4006,41.314,41.3612,15107.0
2015-12-28 14:50:00,52.55,52.61,52.55,52.59,19525.0,41.3534,41.4006,41.3534,41.3848,19525.0
2015-12-28 14:55:00,52.59,52.6,52.56,52.58,11258.0,41.3848,41.3927,41.3612,41.377,11258.0
2015-12-28 15:00:00,52.59,52.62,52.55,52.56,34251.0,41.3848,41.4085,41.3534,41.3612,34251.0
2015-12-28 15:05:00,52.56,52.69,52.56,52.68,26619.0,41.3612,41.4635,41.3612,41.4557,26619.0
2015-12-28 15:10:00,52.67,52.69,52.61,52.63,17455.0,41.4478,41.4635,41.4006,41.4163,17455.0
2015-12-28 15:15:00,52.64,52.67,52.57,52.57,20229.0,41.4242,41.4478,41.3691,41.3691,20229.0
2015-12-28 15:20:00,52.56,52.64,52.56,52.63,31809.0,41.3612,41.4242,41.3612,41.4163,31809.0
2015-12-28 15:25:00,52.63,52.66,52.61,52.62,22162.0,41.4163,41.4399,41.4006,41.4085,22162.0
2015-12-28 15:30:00,52.62,52.63,52.59,52.62,27412.0,41.4085,41.4163,41.3848,41.4085,27412.0
2015-12-28 15:35:00,52.62,52.63,52.57,52.61,37602.0,41.4085,41.4163,41.3691,41.4006,37602.0
2015-12-28 15:40:00,52.6,52.61,52.55,52.56,40046.0,41.3927,41.4006,41.3534,41.3612,40046.0
2015-12-28 15:45:00,52.56,52.58,52.54,52.56,48876.0,41.3612,41.377,41.3455,41.3612,48876.0
2015-12-28 15:50:00,52.55,52.57,52.54,52.55,55776.0,41.3534,41.3691,41.3455,41.3534,55776.0
2015-12-28 15:55:00,52.56,52.6,52.53,52.6,99241.0,41.3612,41.3927,41.3376,41.3927,99241.0
2015-12-29 09:30:00,53.03,53.46,52.98,53.34,45726.0,41.7311,42.0695,41.6917,41.975,45726.0
2015-12-29 09:35:00,53.34,53.45,53.13,53.23,31287.0,41.975,42.0616,41.8098,41.8885,31287.0
2015-12-29 09:40:00,53.22,53.34,53.03,53.34,23366.0,41.8806,41.975,41.7311,41.975,23366.0
2015-12-29 09:45:00,53.37,53.38,53.23,53.31,21518.0,41.9987,42.0065,41.8885,41.9514,21518.0
2015-12-29 09:50:00,53.32,53.33,53.15,53.2,15521.0,41.9593,41.9672,41.8255,41.8649,15521.0
2015-12-29 09:55:00,53.21,53.28,53.17,53.25,9230.0,41.8727,41.9278,41.8413,41.9042,9230.0
2015-12-29 10:00:00,53.25,53.32,53.23,53.25,64958.0,41.9042,41.9593,41.8885,41.9042,64958.0
2015-12-29 10:05:00,53.26,53.31,53.2,53.21,37409.0,41.9121,41.9514,41.8649,41.8727,37409.0
2015-12-29 10:10:00,53.21,53.27,53.17,53.2,25798.0,41.8727,41.92,41.8413,41.8649,25798.0
2015-12-29 10:15:00,53.19,53.32,53.12,53.32,37075.0,41.857,41.9593,41.8019,41.9593,37075.0
2015-12-29 10:20:00,53.31,53.33,53.24,53.26,18518.0,41.9514,41.9672,41.8964,41.9121,18518.0
2015-12-29 10:25:00,53.26,53.3,53.21,53.29,45012.0,41.9121,41.9436,41.8727,41.9357,45012.0
2015-12-29 10:30:00,53.29,53.32,53.27,53.29,33539.0,41.9357,41.9593,41.92,41.9357,33539.0
2015-12-29 10:35:00,53.29,53.29,53.23,53.25,39722.0,41.9357,41.9357,41.8885,41.9042,39722.0
2015-12-29 10:40:00,53.25,53.26,53.2,53.23,39046.0,41.9042,41.9121,41.8649,41.8885,39046.0
2015-12-29 10:45:00,53.22,53.25,53.14,53.14,19776.0,41.8806,41.9042,41.8177,41.8177,19776.0
2015-12-29 10:50:00,53.13,53.14,53.06,53.13,13010.0,41.8098,41.8177,41.7547,41.8098,13010.0
2015-12-29 10:55:00,53.13,53.19,53.05,53.05,34543.0,41.8098,41.857,41.7468,41.7468,34543.0
2015-12-29 11:00:00,53.05,53.08,53.03,53.06,7121.0,41.7468,41.7704,41.7311,41.7547,7121.0
2015-12-29 11:05:00,53.05,53.08,53.02,53.05,9297.0,41.7468,41.7704,41.7232,41.7468,9297.0
2015-12-29 11:10:00,53.05,53.08,52.97,52.97,11826.0,41.7468,41.7704,41.6839,41.6839,11826.0
2015-12-29 11:15:00,52.97,53.04,52.95,53.03,17231.0,41.6839,41.739,41.6681,41.7311,17231.0
2015-12-29 11:20:00,53.03,53.04,53.0,53.02,9682.0,41.7311,41.739,41.7075,41.7232,9682.0
2015-12-29 11:25:00,53.02,53.02,52.97,53.01,16787.0,41.7232,41.7232,41.6839,41.7154,16787.0
2015-12-29 11:30:00,53.01,53.05,53.0,53.0,20470.0,41.7154,41.7468,41.7075,41.7075,20470.0
2015-12-29 11:35:00,53.01,53.02,52.87,52.87,22641.0,41.7154,41.7232,41.6052,41.6052,22641.0
2015-12-29 11:40:00,52.87,52.88,52.81,52.82,11684.0,41.6052,41.6131,41.558,41.5658,11684.0
2015-12-29 11:45:00,52.81,52.85,52.74,52.75,12333.0,41.558,41.5894,41.5029,41.5108,12333.0
2015-12-29 11:50:00,52.75,52.76,52.71,52.73,22663.0,41.5108,41.5186,41.4793,41.495,22663.0
2015-12-29 11:55:00,52.71,52.79,52.71,52.77,17906.0,41.4793,41.5422,41.4793,41.5265,17906.0
2015-12-29 12:00:00,52.77,52.81,52.76,52.79,25154.0,41.5265,41.558,41.5186,41.5422,25154.0
2015-12-29 12:05:00,52.8,52.81,52.76,52.8,14898.0,41.5501,41.558,41.5186,41.5501,14898.0
2015-12-29 12:10:00,52.8,52.82,52.77,52.81,39458.0,41.5501,41.5658,41.5265,41.558,39458.0
2015-12-29 12:15:00,52.81,52.9,52.81,52.89,23170.0,41.558,41.6288,41.558,41.6209,23170.0
2015-12-29 12:20:00,52.9,52.94,52.89,52.91,24820.0,41.6288,41.6603,41.6209,41.6367,24820.0
2015-12-29 12:25:00,52.91,52.96,52.9,52.9,18047.0,41.6367,41.676,41.6288,41.6288,18047.0
2015-12-29 12:30:00,52.91,52.93,52.87,52.88,14679.0,41.6367,41.6524,41.6052,41.6131,14679.0
2015-12-29 12:35:00,52.88,52.91,52.87,52.89,13340.0,41.6131,41.6367,41.6052,41.6209,13340.0
2015-12-29 12:40:00,52.89,52.93,52.88,52.91,13681.0,41.6209,41.6524,41.6131,41.6367,13681.0
2015-12-29 12:45:00,52.91,52.92,52.78,52.79,40594.0,41.6367,41.6445,41.5344,41.5422,40594.0
2015-12-29 12:50:00,52.78,52.79,52.74,52.76,29263.0,41.5344,41.5422,41.5029,41.5186,29263.0
2015-12-29 12:55:00,52.78,52.82,52.76,52.81,18235.0,41.5344,41.5658,41.5186,41.558,18235.0
2015-12-29 13:00:00,52.82,52.86,52.82,52.85,16555.0,41.5658,41.5973,41.5658,41.5894,16555.0
2015-12-29 13:05:00,52.84,52.86,52.8,52.82,18166.0,41.5816,41.5973,41.5501,41.5658,18166.0
2015-12-29 13:10:00,52.82,52.86,52.8,52.8,31477.0,41.5658,41.5973,41.5501,41.5501,31477.0
2015-12-29 13:15:00,52.81,52.84,52.8,52.8,78848.0,41.558,41.5816,41.5501,41.5501,78848.0
2015-12-29 13:20:00,52.81,52.82,52.75,52.75,37914.0,41.558,41.5658,41.5108,41.5108,37914.0
2015-12-29 13:25:00,52.75,52.76,52.72,52.75,19096.0,41.5108,41.5186,41.4871,41.5108,19096.0
2015-12-29 13:30:00,52.75,52.76,52.72,52.73,28997.0,41.5108,41.5186,41.4871,41.495,28997.0
2015-12-29 13:35:00,52.73,52.8,52.72,52.77,27233.0,41.495,41.5501,41.4871,41.5265,27233.0
2015-12-29 13:40:00,52.78,52.82,52.77,52.81,34165.0,41.5344,41.5658,41.5265,41.558,34165.0
2015-12-29 13:45:00,52.82,52.82,52.8,52.82,15300.0,41.5658,41.5658,41.5501,41.5658,15300.0
2015-12-29 13:50:00,52.81,52.89,52.81,52.87,19071.0,41.558,41.6209,41.558,41.6052,19071.0
2015-12-29 13:55:00,52.87,52.91,52.86,52.89,18863.0,41.6052,41.6367,41.5973,41.6209,18863.0
2015-12-29 14:00:00,52.88,52.92,52.86,52.91,17607.0,41.6131,41.6445,41.5973,41.6367,17607.0
2015-12-29 14:05:00,52.91,52.94,52.9,52.93,26344.0,41.6367,41.6603,41.6288,41.6524,26344.0
2015-12-29 14:10:00,52.92,52.95,52.89,52.91,15559.0,41.6445,41.6681,41.6209,41.6367,15559.0
2015-12-29 14:15:00,52.9,52.96,52.9,52.96,11770.0,41.6288,41.676,41.6288,41.676,11770.0
2015-12-29 14:20:00,52.96,52.98,52.94,52.94,13916.0,41.676,41.6917,41.6603,41.6603,13916.0
2015-12-29 14:25:00,52.95,52.99,52.92,52.97,14202.0,41.6681,41.6996,41.6445,41.6839,14202.0
2015-12-29 14:30:00,52.96,52.96,52.91,52.91,11702.0,41.676,41.676,41.6367,41.6367,11702.0
2015-12-29 14:35:00,52.92,52.93,52.88,52.91,17062.0,41.6445,41.6524,41.6131,41.6367,17062.0
2015-12-29 14:40:00,52.91,52.93,52.87,52.91,16537.0,41.6367,41.6524,41.6052,41.6367,16537.0
2015-12-29 14:45:00,52.92,52.94,52.9,52.92,18673.0,41.6445,41.6603,41.6288,41.6445,18673.0
2015-12-29 14:50:00,52.93,52.96,52.9,52.91,30477.0,41.6524,41.676,41.6288,41.6367,30477.0
2015-12-29 14:55:00,52.91,53.0,52.91,53.0,22472.0,41.6367,41.7075,41.6367,41.7075,22472.0
2015-12-29 15:00:00,53.0,53.02,52.98,52.98,34699.0,41.7075,41.7232,41.6917,41.6917,34699.0
2015-12-29 15:05:00,52.99,53.02,52.98,53.01,31439.0,41.6996,41.7232,41.6917,41.7154,31439.0
2015-12-29 15:10:00,53.01,53.05,53.0,53.03,22524.0,41.7154,41.7468,41.7075,41.7311,22524.0
2015-12-29 15:15:00,53.04,53.1,53.04,53.05,27631.0,41.739,41.7862,41.739,41.7468,27631.0
2015-12-29 15:20:00,53.06,53.07,53.02,53.04,22968.0,41.7547,41.7626,41.7232,41.739,22968.0
2015-12-29 15:25:00,53.03,53.09,53.03,53.09,23572.0,41.7311,41.7783,41.7311,41.7783,23572.0
2015-12-29 15:30:00,53.09,53.13,53.05,53.05,31526.0,41.7783,41.8098,41.7468,41.7468,31526.0
2015-12-29 15:35:00,53.05,53.07,52.99,53.02,45103.0,41.7468,41.7626,41.6996,41.7232,45103.0
2015-12-29 15:40:00,53.01,53.03,52.98,53.02,23421.0,41.7154,41.7311,41.6917,41.7232,23421.0
2015-12-29 15:45:00,53.02,53.05,53.0,53.01,37588.0,41.7232,41.7468,41.7075,41.7154,37588.0
2015-12-29 15:50:00,53.01,53.04,52.98,53.01,41949.0,41.7154,41.739,41.6917,41.7154,41949.0
2015-12-29 15:55:00,53.01,53.14,53.01,53.08,246372.0,41.7154,41.8177,41.7154,41.7704,246372.0
2015-12-30 09:30:00,52.89,52.98,52.71,52.76,51316.0,41.6209,41.6917,41.4793,41.5186,51316.0
2015-12-30 09:35:00,52.78,53.04,52.75,52.86,14950.0,41.5344,41.739,41.5108,41.5973,14950.0
2015-12-30 09:40:00,52.87,53.02,52.87,52.94,9575.0,41.6052,41.7232,41.6052,41.6603,9575.0
2015-12-30 09:45:00,52.93,53.12,52.93,53.04,20338.0,41.6524,41.8019,41.6524,41.739,20338.0
2015-12-30 09:50:00,53.02,53.19,52.99,53.19,20887.0,41.7232,41.857,41.6996,41.857,20887.0
2015-12-30 09:55:00,53.18,53.3,53.18,53.27,10523.0,41.8491,41.9436,41.8491,41.92,10523.0
2015-12-30 10:00:00,53.3,53.3,53.22,53.22,12083.0,41.9436,41.9436,41.8806,41.8806,12083.0
2015-12-30 10:05:00,53.21,53.22,53.11,53.11,10563.0,41.8727,41.8806,41.7941,41.7941,10563.0
2015-12-30 10:10:00,53.1,53.12,52.97,53.03,81874.0,41.7862,41.8019,41.6839,41.7311,81874.0
2015-12-30 10:15:00,53.04,53.05,52.95,52.98,9770.0,41.739,41.7468,41.6681,41.6917,9770.0
2015-12-30 10:20:00,52.97,52.97,52.86,52.86,13684.0,41.6839,41.6839,41.5973,41.5973,13684.0
2015-12-30 10:25:00,52.87,52.91,52.77,52.78,28443.0,41.6052,41.6367,41.5265,41.5344,28443.0
2015-12-30 10:30:00,52.78,52.86,52.73,52.86,29144.0,41.5344,41.5973,41.495,41.5973,29144.0
2015-12-30 10:35:00,52.85,52.86,52.81,52.83,34942.0,41.5894,41.5973,41.558,41.5737,34942.0
2015-12-30 10:40:00,52.83,52.93,52.79,52.93,23799.0,41.5737,41.6524,41.5422,41.6524,23799.0
2015-12-30 10:45:00,52.94,52.97,52.87,52.88,17768.0,41.6603,41.6839,41.6052,41.6131,17768.0
2015-12-30 10:50:00,52.89,52.96,52.86,52.93,14242.0,41.6209,41.676,41.5973,41.6524,14242.0
2015-12-30 10:55:00,52.93,52.99,52.89,52.9,10237.0,41.6524,41.6996,41.6209,41.6288,10237.0
2015-12-30 11:00:00,52.9,52.96,52.89,52.92,10455.0,41.6288,41.676,41.6209,41.6445,10455.0
2015-12-30 11:05:00,52.93,52.99,52.93,52.96,14667.0,41.6524,41.6996,41.6524,41.676,14667.0
2015-12-30 11:10:00,52.96,53.01,52.95,53.01,9718.0,41.676,41.7154,41.6681,41.7154,9718.0
2015-12-30 11:15:00,53.01,53.02,52.91,52.91,24954.0,41.7154,41.7232,41.6367,41.6367,24954.0
2015-12-30 11:20:00,52.91,52.93,52.88,52.91,19914.0,41.6367,41.6524,41.6131,41.6367,19914.0
2015-12-30 11:25:00,52.91,52.94,52.84,52.94,19336.0,41.6367,41.6603,41.5816,41.6603,19336.0
2015-12-30 11:30:00,52.94,52.96,52.86,52.89,18062.0,41.6603,41.676,41.5973,41.6209,18062.0
2015-12-30 11:35:00,52.89,52.92,52.86,52.89,11229.0,41.6209,41.6445,41.5973,41.6209,11229.0
2015-12-30 11:40:00,52.88,52.93,52.85,52.86,15207.0,41.6131,41.6524,41.5894,41.5973,15207.0
2015-12-30 11:45:00,52.85,52.85,52.78,52.79,12676.0,41.5894,41.5894,41.5344,41.5422,12676.0
2015-12-30 11:50:00,52.79,52.81,52.76,52.77,28428.0,41.5422,41.558,41.5186,41.5265,28428.0
2015-12-30 11:55:00,52.78,52.81,52.71,52.77,15801.0,41.5344,41.558,41.4793,41.5265,15801.0
2015-12-30 12:00:00,52.77,52.77,52.68,52.71,16378.0,41.5265,41.5265,41.4557,41.4793,16378.0
2015-12-30 12:05:00,52.69,52.73,52.66,52.71,21092.0,41.4635,41.495,41.4399,41.4793,21092.0
2015-12-30 12:10:00,52.72,52.73,52.66,52.68,22835.0,41.4871,41.495,41.4399,41.4557,22835.0
2015-12-30 12:15:00,52.69,52.71,52.63,52.64,19419.0,41.4635,41.4793,41.4163,41.4242,19419.0
2015-12-30 12:20:00,52.64,52.65,52.59,52.6,23991.0,41.4242,41.4321,41.3848,41.3927,23991.0
2015-12-30 12:25:00,52.6,52.69,52.6,52.66,12328.0,41.3927,41.4635,41.3927,41.4399,12328.0
2015-12-30 12:30:00,52.65,52.73,52.62,52.69,14377.0,41.4321,41.495,41.4085,41.4635,14377.0
2015-12-30 12:35:00,52.68,52.71,52.65,52.66,21935.0,41.4557,41.4793,41.4321,41.4399,21935.0
2015-12-30 12:40:00,52.66,52.68,52.62,52.68,8982.0,41.4399,41.4557,41.4085,41.4557,8982.0
2015-12-30 12:45:00,52.67,52.68,52.66,52.67,7233.0,41.4478,41.4557,41.4399,41.4478,7233.0
2015-12-30 12:50:00,52.66,52.67,52.62,52.63,21429.0,41.4399,41.4478,41.4085,41.4163,21429.0
2015-12-30 12:55:00,52.63,52.64,52.56,52.62,34913.0,41.4163,41.4242,41.3612,41.4085,34913.0
2015-12-30 13:00:00,52.62,52.71,52.62,52.7,15596.0,41.4085,41.4793,41.4085,41.4714,15596.0
2015-12-30 13:05:00,52.7,52.72,52.69,52.72,6182.0,41.4714,41.4871,41.4635,41.4871,6182.0
2015-12-30 13:10:00,52.71,52.73,52.67,52.69,8046.0,41.4793,41.495,41.4478,41.4635,8046.0
2015-12-30 13:15:00,52.68,52.69,52.64,52.65,10925.0,41.4557,41.4635,41.4242,41.4321,10925.0
2015-12-30 13:20:00,52.64,52.64,52.57,52.6,16932.0,41.4242,41.4242,41.3691,41.3927,16932.0
2015-12-30 13:25:00,52.59,52.67,52.59,52.66,17601.0,41.3848,41.4478,41.3848,41.4399,17601.0
2015-12-30 13:30:00,52.66,52.73,52.66,52.72,28700.0,41.4399,41.495,41.4399,41.4871,28700.0
2015-12-30 13:35:00,52.72,52.76,52.68,52.69,31048.0,41.4871,41.5186,41.4557,41.4635,31048.0
2015-12-30 13:40:00,52.69,52.74,52.69,52.73,8067.0,41.4635,41.5029,41.4635,41.495,8067.0
2015-12-30 13:45:00,52.74,52.8,52.74,52.78,11705.0,41.5029,41.5501,41.5029,41.5344,11705.0
2015-12-30 13:50:00,52.79,52.81,52.76,52.79,30299.0,41.5422,41.558,41.5186,41.5422,30299.0
2015-12-30 13:55:00,52.79,52.84,52.79,52.84,12577.0,41.5422,41.5816,41.5422,41.5816,12577.0
2015-12-30 14:00:00,52.83,52.87,52.81,52.83,11283.0,41.5737,41.6052,41.558,41.5737,11283.0
2015-12-30 14:05:00,52.82,52.84,52.81,52.81,7258.0,41.5658,41.5816,41.558,41.558,7258.0
2015-12-30 14:10:00,52.81,52.87,52.81,52.87,12952.0,41.558,41.6052,41.558,41.6052,12952.0
2015-12-30 14:15:00,52.87,52.89,52.84,52.89,15872.0,41.6052,41.6209,41.5816,41.6209,15872.0
2015-12-30 14:20:00,52.89,52.92,52.86,52.86,13445.0,41.6209,41.6445,41.5973,41.5973,13445.0
2015-12-30 14:25:00,52.86,52.89,52.85,52.87,10520.0,41.5973,41.6209,41.5894,41.6052,10520.0
2015-12-30 14:30:00,52.87,52.89,52.86,52.86,24132.0,41.6052,41.6209,41.5973,41.5973,24132.0
2015-12-30 14:35:00,52.87,52.89,52.85,52.88,14760.0,41.6052,41.6209,41.5894,41.6131,14760.0
2015-12-30 14:40:00,52.88,52.9,52.85,52.85,17883.0,41.6131,41.6288,41.5894,41.5894,17883.0
2015-12-30 14:45:00,52.86,52.93,52.86,52.92,14533.0,41.5973,41.6524,41.5973,41.6445,14533.0
2015-12-30 14:50:00,52.92,52.93,52.9,52.92,12078.0,41.6445,41.6524,41.6288,41.6445,12078.0
2015-12-30 14:55:00,52.91,52.91,52.85,52.86,20099.0,41.6367,41.6367,41.5894,41.5973,20099.0
2015-12-30 15:00:00,52.87,52.88,52.81,52.83,13397.0,41.6052,41.6131,41.558,41.5737,13397.0
2015-12-30 15:05:00,52.83,52.85,52.79,52.79,17348.0,41.5737,41.5894,41.5422,41.5422,17348.0
2015-12-30 15:10:00,52.79,52.8,52.76,52.8,20833.0,41.5422,41.5501,41.5186,41.5501,20833.0
2015-12-30 15:15:00,52.8,52.83,52.8,52.83,21405.0,41.5501,41.5737,41.5501,41.5737,21405.0
2015-12-30 15:20:00,52.84,52.84,52.79,52.8,19902.0,41.5816,41.5816,41.5422,41.5501,19902.0
2015-12-30 15:25:00,52.8,52.81,52.73,52.73,21757.0,41.5501,41.558,41.495,41.495,21757.0
2015-12-30 15:30:00,52.72,52.72,52.58,52.61,44981.0,41.4871,41.4871,41.377,41.4006,44981.0
2015-12-30 15:35:00,52.6,52.68,52.51,52.67,34671.0,41.3927,41.4557,41.3219,41.4478,34671.0
2015-12-30 15:40:00,52.66,52.73,52.64,52.7,36944.0,41.4399,41.495,41.4242,41.4714,36944.0
2015-12-30 15:45:00,52.7,52.71,52.67,52.68,28805.0,41.4714,41.4793,41.4478,41.4557,28805.0
2015-12-30 15:50:00,52.68,52.69,52.6,52.63,34723.0,41.4557,41.4635,41.3927,41.4163,34723.0
2015-12-30 15:55:00,52.63,52.66,52.57,52.58,71047.0,41.4163,41.4399,41.3691,41.377,71047.0
2015-12-31 09:30:00,52.41,52.58,52.35,52.52,50483.0,41.2432,41.377,41.196,41.3298,50483.0
2015-12-31 09:35:00,52.53,52.7,52.5,52.67,13312.0,41.3376,41.4714,41.314,41.4478,13312.0
2015-12-31 09:40:00,52.73,52.79,52.56,52.56,12475.0,41.495,41.5422,41.3612,41.3612,12475.0
2015-12-31 09:45:00,52.55,52.57,52.4,52.47,34640.0,41.3534,41.3691,41.2353,41.2904,34640.0
2015-12-31 09:50:00,52.44,52.48,52.36,52.4,35281.0,41.2668,41.2983,41.2039,41.2353,35281.0
2015-12-31 09:55:00,52.39,52.54,52.39,52.46,20109.0,41.2275,41.3455,41.2275,41.2825,20109.0
2015-12-31 10:00:00,52.43,52.56,52.43,52.54,36680.0,41.2589,41.3612,41.2589,41.3455,36680.0
2015-12-31 10:05:00,52.55,52.57,52.51,52.57,19826.0,41.3534,41.3691,41.3219,41.3691,19826.0
2015-12-31 10:10:00,52.58,52.7,52.56,52.68,38986.0,41.377,41.4714,41.3612,41.4557,38986.0
2015-12-31 10:15:00,52.68,52.68,52.6,52.67,12883.0,41.4557,41.4557,41.3927,41.4478,12883.0
2015-12-31 10:20:00,52.67,52.69,52.6,52.62,21689.0,41.4478,41.4635,41.3927,41.4085,21689.0
2015-12-31 10:25:00,52.64,52.65,52.5,52.54,24887.0,41.4242,41.4321,41.314,41.3455,24887.0
2015-12-31 10:30:00,52.53,52.53,52.42,52.46,14133.0,41.3376,41.3376,41.2511,41.2825,14133.0
2015-12-31 10:35:00,52.46,52.49,52.38,52.47,16590.0,41.2825,41.3062,41.2196,41.2904,16590.0
2015-12-31 10:40:00,52.47,52.51,52.39,52.41,15084.0,41.2904,41.3219,41.2275,41.2432,15084.0
2015-12-31 10:45:00,52.42,52.47,52.38,52.47,11763.0,41.2511,41.2904,41.2196,41.2904,11763.0
2015-12-31 10:50:00,52.49,52.5,52.44,52.49,11144.0,41.3062,41.314,41.2668,41.3062,11144.0
2015-12-31 10:55:00,52.48,52.49,52.42,52.46,7559.0,41.2983,41.3062,41.2511,41.2825,7559.0
2015-12-31 11:00:00,52.46,52.48,52.4,52.43,22945.0,41.2825,41.2983,41.2353,41.2589,22945.0
2015-12-31 11:05:00,52.43,52.46,52.41,52.41,24102.0,41.2589,41.2825,41.2432,41.2432,24102.0
2015-12-31 11:10:00,52.42,52.43,52.36,52.39,10230.0,41.2511,41.2589,41.2039,41.2275,10230.0
2015-12-31 11:15:00,52.37,52.38,52.31,52.34,19396.0,41.2117,41.2196,41.1645,41.1881,19396.0
2015-12-31 11:20:00,52.34,52.39,52.34,52.36,7884.0,41.1881,41.2275,41.1881,41.2039,7884.0
2015-12-31 11:25:00,52.36,52.41,52.35,52.39,17006.0,41.2039,41.2432,41.196,41.2275,17006.0
2015-12-31 11:30:00,52.38,52.4,52.34,52.38,11471.0,41.2196,41.2353,41.1881,41.2196,11471.0
2015-12-31 11:35:00,52.39,52.43,52.39,52.39,20161.0,41.2275,41.2589,41.2275,41.2275,20161.0
2015-12-31 11:40:00,52.38,52.45,52.37,52.42,47214.0,41.2196,41.2747,41.2117,41.2511,47214.0
2015-12-31 11:45:00,52.43,52.53,52.42,52.51,22960.0,41.2589,41.3376,41.2511,41.3219,22960.0
2015-12-31 11:50:00,52.53,52.53,52.44,52.45,14140.0,41.3376,41.3376,41.2668,41.2747,14140.0
2015-12-31 11:55:00,52.45,52.5,52.41,52.5,20602.0,41.2747,41.314,41.2432,41.314,20602.0
2015-12-31 12:00:00,52.5,52.54,52.44,52.49,15596.0,41.314,41.3455,41.2668,41.3062,15596.0
2015-12-31 12:05:00,52.48,52.55,52.47,52.55,16726.0,41.2983,41.3534,41.2904,41.3534,16726.0
2015-12-31 12:10:00,52.55,52.56,52.5,52.51,11315.0,41.3534,41.3612,41.314,41.3219,11315.0
2015-12-31 12:15:00,52.51,52.57,52.5,52.57,17526.0,41.3219,41.3691,41.314,41.3691,17526.0
2015-12-31 12:20:00,52.57,52.62,52.55,52.61,11096.0,41.3691,41.4085,41.3534,41.4006,11096.0
2015-12-31 12:25:00,52.61,52.61,52.55,52.59,11137.0,41.4006,41.4006,41.3534,41.3848,11137.0
2015-12-31 12:30:00,52.58,52.59,52.52,52.55,12712.0,41.377,41.3848,41.3298,41.3534,12712.0
2015-12-31 12:35:00,52.55,52.59,52.54,52.55,10110.0,41.3534,41.3848,41.3455,41.3534,10110.0
2015-12-31 12:40:00,52.54,52.59,52.54,52.59,12525.0,41.3455,41.3848,41.3455,41.3848,12525.0
2015-12-31 12:45:00,52.59,52.6,52.52,52.54,12205.0,41.3848,41.3927,41.3298,41.3455,12205.0
2015-12-31 12:50:00,52.54,52.54,52.49,52.52,5958.0,41.3455,41.3455,41.3062,41.3298,5958.0
2015-12-31 12:55:00,52.51,52.52,52.44,52.44,9408.0,41.3219,41.3298,41.2668,41.2668,9408.0
2015-12-31 13:00:00,52.44,52.48,52.38,52.4,14847.0,41.2668,41.2983,41.2196,41.2353,14847.0
2015-12-31 13:05:00,52.39,52.41,52.34,52.35,12006.0,41.2275,41.2432,41.1881,41.196,12006.0
2015-12-31 13:10:00,52.35,52.44,52.34,52.42,11171.0,41.196,41.2668,41.1881,41.2511,11171.0
2015-12-31 13:15:00,52.42,52.42,52.38,52.41,13654.0,41.2511,41.2511,41.2196,41.2432,13654.0
2015-12-31 13:20:00,52.42,52.45,52.4,52.44,12946.0,41.2511,41.2747,41.2353,41.2668,12946.0
2015-12-31 13:25:00,52.44,52.44,52.34,52.37,17837.0,41.2668,41.2668,41.1881,41.2117,17837.0
2015-12-31 13:30:00,52.38,52.41,52.37,52.37,10946.0,41.2196,41.2432,41.2117,41.2117,10946.0
2015-12-31 13:35:00,52.38,52.4,52.34,52.36,13876.0,41.2196,41.2353,41.1881,41.2039,13876.0
2015-12-31 13:40:00,52.36,52.45,52.35,52.45,14864.0,41.2039,41.2747,41.196,41.2747,14864.0
2015-12-31 13:45:00,52.45,52.46,52.43,52.45,5517.0,41.2747,41.2825,41.2589,41.2747,5517.0
2015-12-31 13:50:00,52.45,52.49,52.44,52.46,15190.0,41.2747,41.3062,41.2668,41.2825,15190.0
2015-12-31 13:55:00,52.46,52.47,52.41,52.44,13557.0,41.2825,41.2904,41.2432,41.2668,13557.0
2015-12-31 14:00:00,52.44,52.46,52.4,52.42,10788.0,41.2668,41.2825,41.2353,41.2511,10788.0
2015-12-31 14:05:00,52.42,52.42,52.36,52.4,14321.0,41.2511,41.2511,41.2039,41.2353,14321.0
2015-12-31 14:10:00,52.41,52.44,52.39,52.4,20165.0,41.2432,41.2668,41.2275,41.2353,20165.0
2015-12-31 14:15:00,52.39,52.4,52.32,52.34,14251.0,41.2275,41.2353,41.1724,41.1881,14251.0
2015-12-31 14:20:00,52.33,52.34,52.27,52.27,15464.0,41.1802,41.1881,41.133,41.133,15464.0
2015-12-31 14:25:00,52.26,52.31,52.24,52.29,16440.0,41.1252,41.1645,41.1094,41.1488,16440.0
2015-12-31 14:30:00,52.29,52.31,52.27,52.28,15327.0,41.1488,41.1645,41.133,41.1409,15327.0
2015-12-31 14:35:00,52.28,52.3,52.24,52.24,19017.0,41.1409,41.1566,41.1094,41.1094,19017.0
2015-12-31 14:40:00,52.23,52.24,52.2,52.2,32750.0,41.1015,41.1094,41.0779,41.0779,32750.0
2015-12-31 14:45:00,52.2,52.22,52.19,52.2,28207.0,41.0779,41.0937,41.0701,41.0779,28207.0
2015-12-31 14:50:00,52.2,52.21,52.18,52.19,19836.0,41.0779,41.0858,41.0622,41.0701,19836.0
2015-12-31 14:55:00,52.18,52.2,52.17,52.18,16685.0,41.0622,41.0779,41.0543,41.0622,16685.0
2015-12-31 15:00:00,52.17,52.2,52.16,52.18,44595.0,41.0543,41.0779,41.0465,41.0622,44595.0
2015-12-31 15:05:00,52.18,52.26,52.17,52.2,55669.0,41.0622,41.1252,41.0543,41.0779,55669.0
2015-12-31 15:10:00,52.19,52.21,52.16,52.18,31770.0,41.0701,41.0858,41.0465,41.0622,31770.0
2015-12-31 15:15:00,52.19,52.28,52.19,52.27,18534.0,41.0701,41.1409,41.0701,41.133,18534.0
2015-12-31 15:20:00,52.27,52.29,52.26,52.28,26123.0,41.133,41.1488,41.1252,41.1409,26123.0
2015-12-31 15:25:00,52.28,52.28,52.24,52.25,21885.0,41.1409,41.1409,41.1094,41.1173,21885.0
2015-12-31 15:30:00,52.26,52.37,52.25,52.37,41355.0,41.1252,41.2117,41.1173,41.2117,41355.0
2015-12-31 15:35:00,52.37,52.39,52.3,52.31,31691.0,41.2117,41.2275,41.1566,41.1645,31691.0
2015-12-31 15:40:00,52.32,52.32,52.2,52.22,34082.0,41.1724,41.1724,41.0779,41.0937,34082.0
2015-12-31 15:45:00,52.22,52.23,52.19,52.2,29800.0,41.0937,41.1015,41.0701,41.0779,29800.0
2015-12-31 15:50:00,52.19,52.19,52.14,52.19,55810.0,41.0701,41.0701,41.0307,41.0701,55810.0
2015-12-31 15:55:00,52.18,52.18,52.02,52.02,104058.0,41.0622,41.0622,40.9363,40.9363,104058.0
2016-01-04 09:30:00,51.21,51.25,50.89,50.92,70220.0,40.2989,40.3304,40.0471,40.0707,70220.0
2016-01-04 09:35:00,50.92,51.19,50.86,51.16,50323.0,40.0707,40.2831,40.0235,40.2595,50323.0
2016-01-04 09:40:00,51.16,51.19,51.0,51.1,40815.0,40.2595,40.2831,40.1336,40.2123,40815.0
2016-01-04 09:45:00,51.11,51.11,50.91,51.1,36888.0,40.2202,40.2202,40.0628,40.2123,36888.0
2016-01-04 09:50:00,51.11,51.36,51.1,51.16,74276.0,40.2202,40.4169,40.2123,40.2595,74276.0
2016-01-04 09:55:00,51.16,51.16,51.0,51.15,45467.0,40.2595,40.2595,40.1336,40.2517,45467.0
2016-01-04 10:00:00,51.12,51.14,50.99,51.05,72856.0,40.2281,40.2438,40.1258,40.173,72856.0
2016-01-04 10:05:00,51.04,51.11,50.96,51.1,54957.0,40.1651,40.2202,40.1021,40.2123,54957.0
2016-01-04 10:10:00,51.11,51.28,51.08,51.26,51432.0,40.2202,40.354,40.1966,40.3382,51432.0
2016-01-04 10:15:00,51.29,51.44,51.24,51.42,41556.0,40.3618,40.4799,40.3225,40.4641,41556.0
2016-01-04 10:20:00,51.4,51.57,51.38,51.42,40043.0,40.4484,40.5822,40.4327,40.4641,40043.0
2016-01-04 10:25:00,51.43,51.53,51.39,51.39,24692.0,40.472,40.5507,40.4405,40.4405,24692.0
2016-01-04 10:30:00,51.39,51.4,51.27,51.28,34224.0,40.4405,40.4484,40.3461,40.354,34224.0
2016-01-04 10:35:00,51.27,51.27,51.15,51.15,23696.0,40.3461,40.3461,40.2517,40.2517,23696.0
2016-01-04 10:40:00,51.15,51.24,51.06,51.24,32671.0,40.2517,40.3225,40.1808,40.3225,32671.0
2016-01-04 10:45:00,51.24,51.24,51.14,51.2,22258.0,40.3225,40.3225,40.2438,40.291,22258.0
2016-01-04 10:50:00,51.21,51.21,51.09,51.09,40571.0,40.2989,40.2989,40.2044,40.2044,40571.0
2016-01-04 10:55:00,51.07,51.08,51.0,51.04,19908.0,40.1887,40.1966,40.1336,40.1651,19908.0
2016-01-04 11:00:00,51.04,51.05,50.9,50.92,94770.0,40.1651,40.173,40.0549,40.0707,94770.0
2016-01-04 11:05:00,50.91,50.91,50.77,50.86,55296.0,40.0628,40.0628,39.9526,40.0235,55296.0
2016-01-04 11:10:00,50.87,51.02,50.86,50.98,32244.0,40.0313,40.1494,40.0235,40.1179,32244.0
2016-01-04 11:15:00,50.97,51.0,50.91,50.92,25290.0,40.11,40.1336,40.0628,40.0707,25290.0
2016-01-04 11:20:00,50.93,51.0,50.89,50.99,20434.0,40.0785,40.1336,40.0471,40.1258,20434.0
2016-01-04 11:25:00,50.99,51.11,50.95,51.11,17171.0,40.1258,40.2202,40.0943,40.2202,17171.0
2016-01-04 11:30:00,51.1,51.2,51.04,51.16,18768.0,40.2123,40.291,40.1651,40.2595,18768.0
2016-01-04 11:35:00,51.17,51.23,51.13,51.21,35879.0,40.2674,40.3146,40.2359,40.2989,35879.0
2016-01-04 11:40:00,51.21,51.24,51.17,51.17,20066.0,40.2989,40.3225,40.2674,40.2674,20066.0
2016-01-04 11:45:00,51.17,51.34,51.16,51.34,39395.0,40.2674,40.4012,40.2595,40.4012,39395.0
2016-01-04 11:50:00,51.33,51.39,51.31,51.36,24451.0,40.3933,40.4405,40.3776,40.4169,24451.0
2016-01-04 11:55:00,51.35,51.36,51.17,51.26,40339.0,40.409,40.4169,40.2674,40.3382,40339.0
2016-01-04 12:00:00,51.26,51.26,51.16,51.23,23629.0,40.3382,40.3382,40.2595,40.3146,23629.0
2016-01-04 12:05:00,51.23,51.33,51.18,51.3,29333.0,40.3146,40.3933,40.2753,40.3697,29333.0
2016-01-04 12:10:00,51.3,51.37,51.28,51.28,20968.0,40.3697,40.4248,40.354,40.354,20968.0
2016-01-04 12:15:00,51.28,51.34,51.28,51.3,23232.0,40.354,40.4012,40.354,40.3697,23232.0
2016-01-04 12:20:00,51.3,51.3,51.22,51.25,50158.0,40.3697,40.3697,40.3067,40.3304,50158.0
2016-01-04 12:25:00,51.26,51.38,51.25,51.34,21532.0,40.3382,40.4327,40.3304,40.4012,21532.0
2016-01-04 12:30:00,51.33,51.35,51.25,51.33,25922.0,40.3933,40.409,40.3304,40.3933,25922.0
2016-01-04 12:35:00,51.32,51.44,51.32,51.44,16328.0,40.3854,40.4799,40.3854,40.4799,16328.0
2016-01-04 12:40:00,51.43,51.55,51.41,51.54,42675.0,40.472,40.5664,40.4563,40.5586,42675.0
2016-01-04 12:45:00,51.54,51.57,51.48,51.49,28118.0,40.5586,40.5822,40.5113,40.5192,28118.0
2016-01-04 12:50:00,51.5,51.57,51.47,51.57,27443.0,40.5271,40.5822,40.5035,40.5822,27443.0
2016-01-04 12:55:00,51.58,51.59,51.52,51.55,26754.0,40.59,40.5979,40.5428,40.5664,26754.0
2016-01-04 13:00:00,51.56,51.68,51.54,51.67,33012.0,40.5743,40.6687,40.5586,40.6609,33012.0
2016-01-04 13:05:00,51.68,51.71,51.62,51.7,23472.0,40.6687,40.6923,40.6215,40.6845,23472.0
2016-01-04 13:10:00,51.71,51.77,51.71,51.73,19890.0,40.6923,40.7396,40.6923,40.7081,19890.0
2016-01-04 13:15:00,51.73,51.85,51.69,51.78,32354.0,40.7081,40.8025,40.6766,40.7474,32354.0
2016-01-04 13:20:00,51.78,51.85,51.75,51.76,36196.0,40.7474,40.8025,40.7238,40.7317,36196.0
2016-01-04 13:25:00,51.77,51.88,51.73,51.86,43914.0,40.7396,40.8261,40.7081,40.8104,43914.0
2016-01-04 13:30:00,51.86,51.89,51.85,51.89,25462.0,40.8104,40.834,40.8025,40.834,25462.0
2016-01-04 13:35:00,51.89,52.0,51.88,51.99,31632.0,40.834,40.9206,40.8261,40.9127,31632.0
2016-01-04 13:40:00,51.98,52.0,51.93,51.96,26295.0,40.9048,40.9206,40.8655,40.8891,26295.0
2016-01-04 13:45:00,51.95,51.99,51.93,51.95,25400.0,40.8812,40.9127,40.8655,40.8812,25400.0
2016-01-04 13:50:00,51.95,52.05,51.94,52.01,33530.0,40.8812,40.9599,40.8733,40.9284,33530.0
2016-01-04 13:55:00,52.02,52.06,51.9,51.91,47312.0,40.9363,40.9678,40.8419,40.8497,47312.0
2016-01-04 14:00:00,51.91,51.94,51.8,51.92,36269.0,40.8497,40.8733,40.7632,40.8576,36269.0
2016-01-04 14:05:00,51.92,51.93,51.85,51.91,17653.0,40.8576,40.8655,40.8025,40.8497,17653.0
2016-01-04 14:10:00,51.91,51.92,51.84,51.89,16461.0,40.8497,40.8576,40.7946,40.834,16461.0
2016-01-04 14:15:00,51.89,51.97,51.85,51.97,22668.0,40.834,40.8969,40.8025,40.8969,22668.0
2016-01-04 14:20:00,51.97,52.0,51.94,51.95,24825.0,40.8969,40.9206,40.8733,40.8812,24825.0
2016-01-04 14:25:00,51.95,52.02,51.91,51.94,72087.0,40.8812,40.9363,40.8497,40.8733,72087.0
2016-01-04 14:30:00,51.95,51.96,51.81,51.81,17611.0,40.8812,40.8891,40.771,40.771,17611.0
2016-01-04 14:35:00,51.8,51.87,51.78,51.85,40265.0,40.7632,40.8183,40.7474,40.8025,40265.0
2016-01-04 14:40:00,51.84,51.91,51.83,51.91,38132.0,40.7946,40.8497,40.7868,40.8497,38132.0
2016-01-04 14:45:00,51.92,51.96,51.87,51.93,35882.0,40.8576,40.8891,40.8183,40.8655,35882.0
2016-01-04 14:50:00,51.93,51.96,51.86,51.89,26836.0,40.8655,40.8891,40.8104,40.834,26836.0
2016-01-04 14:55:00,51.89,51.98,51.88,51.97,38509.0,40.834,40.9048,40.8261,40.8969,38509.0
2016-01-04 15:00:00,51.95,51.95,51.82,51.86,29686.0,40.8812,40.8812,40.7789,40.8104,29686.0
2016-01-04 15:05:00,51.86,51.97,51.8,51.91,45541.0,40.8104,40.8969,40.7632,40.8497,45541.0
2016-01-04 15:10:00,51.9,51.96,51.83,51.88,35523.0,40.8419,40.8891,40.7868,40.8261,35523.0
2016-01-04 15:15:00,51.89,51.92,51.83,51.84,28468.0,40.834,40.8576,40.7868,40.7946,28468.0
2016-01-04 15:20:00,51.84,51.89,51.79,51.81,42483.0,40.7946,40.834,40.7553,40.771,42483.0
2016-01-04 15:25:00,51.81,51.91,51.8,51.9,79836.0,40.771,40.8497,40.7632,40.8419,79836.0
2016-01-04 15:30:00,51.9,52.04,51.9,52.01,82060.0,40.8419,40.952,40.8419,40.9284,82060.0
2016-01-04 15:35:00,52.02,52.02,51.94,52.0,67994.0,40.9363,40.9363,40.8733,40.9206,67994.0
2016-01-04 15:40:00,52.0,52.09,52.0,52.08,79378.0,40.9206,40.9914,40.9206,40.9835,79378.0
2016-01-04 15:45:00,52.09,52.26,52.08,52.23,99269.0,40.9914,41.1252,40.9835,41.1015,99269.0
2016-01-04 15:50:00,52.23,52.24,52.11,52.14,106910.0,41.1015,41.1094,41.0071,41.0307,106910.0
2016-01-04 15:55:00,52.14,52.23,52.12,52.23,171354.0,41.0307,41.1015,41.015,41.1015,171354.0
2016-01-05 09:30:00,52.22,52.34,52.22,52.26,34108.0,41.0937,41.1881,41.0937,41.1252,34108.0
2016-01-05 09:35:00,52.27,52.28,51.91,51.98,42616.0,41.133,41.1409,40.8497,40.9048,42616.0
2016-01-05 09:40:00,52.0,52.07,51.87,52.03,33588.0,40.9206,40.9756,40.8183,40.9442,33588.0
2016-01-05 09:45:00,52.03,52.08,51.85,51.85,46046.0,40.9442,40.9835,40.8025,40.8025,46046.0
2016-01-05 09:50:00,51.84,51.85,51.67,51.67,15596.0,40.7946,40.8025,40.6609,40.6609,15596.0
2016-01-05 09:55:00,51.66,51.71,51.56,51.59,41422.0,40.653,40.6923,40.5743,40.5979,41422.0
2016-01-05 10:00:00,51.61,51.68,51.51,51.6,25947.0,40.6137,40.6687,40.535,40.6058,25947.0
2016-01-05 10:05:00,51.6,51.68,51.6,51.61,14052.0,40.6058,40.6687,40.6058,40.6137,14052.0
2016-01-05 10:10:00,51.63,51.76,51.62,51.73,41927.0,40.6294,40.7317,40.6215,40.7081,41927.0
2016-01-05 10:15:00,51.73,51.74,51.64,51.66,18489.0,40.7081,40.716,40.6373,40.653,18489.0
2016-01-05 10:20:00,51.66,51.68,51.43,51.51,35302.0,40.653,40.6687,40.472,40.535,35302.0
2016-01-05 10:25:00,51.51,51.51,51.43,51.45,21950.0,40.535,40.535,40.472,40.4877,21950.0
2016-01-05 10:30:00,51.44,51.49,51.37,51.44,34209.0,40.4799,40.5192,40.4248,40.4799,34209.0
2016-01-05 10:35:00,51.44,51.57,51.4,51.57,26225.0,40.4799,40.5822,40.4484,40.5822,26225.0
2016-01-05 10:40:00,51.56,51.67,51.53,51.64,22816.0,40.5743,40.6609,40.5507,40.6373,22816.0
2016-01-05 10:45:00,51.64,51.72,51.58,51.71,15727.0,40.6373,40.7002,40.59,40.6923,15727.0
2016-01-05 10:50:00,51.72,51.74,51.7,51.72,13282.0,40.7002,40.716,40.6845,40.7002,13282.0
2016-01-05 10:55:00,51.72,51.72,51.59,51.61,27408.0,40.7002,40.7002,40.5979,40.6137,27408.0
2016-01-05 11:00:00,51.61,51.69,51.55,51.59,41541.0,40.6137,40.6766,40.5664,40.5979,41541.0
2016-01-05 11:05:00,51.59,51.68,51.59,51.62,18796.0,40.5979,40.6687,40.5979,40.6215,18796.0
2016-01-05 11:10:00,51.63,51.63,51.46,51.47,19961.0,40.6294,40.6294,40.4956,40.5035,19961.0
2016-01-05 11:15:00,51.48,51.52,51.44,51.49,16451.0,40.5113,40.5428,40.4799,40.5192,16451.0
2016-01-05 11:20:00,51.5,51.52,51.43,51.46,18544.0,40.5271,40.5428,40.472,40.4956,18544.0
2016-01-05 11:25:00,51.47,51.56,51.46,51.5,15354.0,40.5035,40.5743,40.4956,40.5271,15354.0
2016-01-05 11:30:00,51.48,51.61,51.47,51.61,17200.0,40.5113,40.6137,40.5035,40.6137,17200.0
2016-01-05 11:35:00,51.61,51.63,51.52,51.55,20528.0,40.6137,40.6294,40.5428,40.5664,20528.0
2016-01-05 11:40:00,51.56,51.63,51.52,51.53,14006.0,40.5743,40.6294,40.5428,40.5507,14006.0
2016-01-05 11:45:00,51.52,51.58,51.46,51.58,9329.0,40.5428,40.59,40.4956,40.59,9329.0
2016-01-05 11:50:00,51.58,51.62,51.54,51.56,10383.0,40.59,40.6215,40.5586,40.5743,10383.0
2016-01-05 11:55:00,51.56,51.62,51.54,51.58,16668.0,40.5743,40.6215,40.5586,40.59,16668.0
2016-01-05 12:00:00,51.58,51.58,51.43,51.46,19559.0,40.59,40.59,40.472,40.4956,19559.0
2016-01-05 12:05:00,51.46,51.48,51.39,51.42,26601.0,40.4956,40.5113,40.4405,40.4641,26601.0
2016-01-05 12:10:00,51.42,51.43,51.33,51.35,19616.0,40.4641,40.472,40.3933,40.409,19616.0
2016-01-05 12:15:00,51.33,51.41,51.26,51.39,19972.0,40.3933,40.4563,40.3382,40.4405,19972.0
2016-01-05 12:20:00,51.39,51.44,51.39,51.41,21862.0,40.4405,40.4799,40.4405,40.4563,21862.0
2016-01-05 12:25:00,51.4,51.44,51.34,51.42,15351.0,40.4484,40.4799,40.4012,40.4641,15351.0
2016-01-05 12:30:00,51.41,51.45,51.4,51.43,13241.0,40.4563,40.4877,40.4484,40.472,13241.0
2016-01-05 12:35:00,51.42,51.52,51.42,51.52,14683.0,40.4641,40.5428,40.4641,40.5428,14683.0
2016-01-05 12:40:00,51.51,51.52,51.48,51.51,16711.0,40.535,40.5428,40.5113,40.535,16711.0
2016-01-05 12:45:00,51.51,51.54,51.48,51.5,15081.0,40.535,40.5586,40.5113,40.5271,15081.0
2016-01-05 12:50:00,51.5,51.55,51.48,51.55,6839.0,40.5271,40.5664,40.5113,40.5664,6839.0
2016-01-05 12:55:00,51.55,51.57,51.53,51.55,11917.0,40.5664,40.5822,40.5507,40.5664,11917.0
2016-01-05 13:00:00,51.56,51.65,51.54,51.65,13641.0,40.5743,40.6451,40.5586,40.6451,13641.0
2016-01-05 13:05:00,51.66,51.71,51.57,51.6,13930.0,40.653,40.6923,40.5822,40.6058,13930.0
2016-01-05 13:10:00,51.6,51.65,51.51,51.53,14588.0,40.6058,40.6451,40.535,40.5507,14588.0
2016-01-05 13:15:00,51.54,51.57,51.5,51.5,12878.0,40.5586,40.5822,40.5271,40.5271,12878.0
2016-01-05 13:20:00,51.49,51.52,51.46,51.48,15332.0,40.5192,40.5428,40.4956,40.5113,15332.0
2016-01-05 13:25:00,51.47,51.5,51.39,51.4,23871.0,40.5035,40.5271,40.4405,40.4484,23871.0
2016-01-05 13:30:00,51.4,51.46,51.38,51.44,24225.0,40.4484,40.4956,40.4327,40.4799,24225.0
2016-01-05 13:35:00,51.44,51.45,51.39,51.4,18672.0,40.4799,40.4877,40.4405,40.4484,18672.0
2016-01-05 13:40:00,51.4,51.55,51.39,51.55,19199.0,40.4484,40.5664,40.4405,40.5664,19199.0
2016-01-05 13:45:00,51.55,51.58,51.54,51.57,10526.0,40.5664,40.59,40.5586,40.5822,10526.0
2016-01-05 13:50:00,51.57,51.66,51.57,51.65,14933.0,40.5822,40.653,40.5822,40.6451,14933.0
2016-01-05 13:55:00,51.66,51.68,51.64,51.66,13992.0,40.653,40.6687,40.6373,40.653,13992.0
2016-01-05 14:00:00,51.65,51.67,51.59,51.65,19134.0,40.6451,40.6609,40.5979,40.6451,19134.0
2016-01-05 14:05:00,51.65,51.68,51.63,51.66,24055.0,40.6451,40.6687,40.6294,40.653,24055.0
2016-01-05 14:10:00,51.67,51.68,51.61,51.65,13029.0,40.6609,40.6687,40.6137,40.6451,13029.0
2016-01-05 14:15:00,51.65,51.76,51.63,51.74,17938.0,40.6451,40.7317,40.6294,40.716,17938.0
2016-01-05 14:20:00,51.74,51.86,51.74,51.86,28812.0,40.716,40.8104,40.716,40.8104,28812.0
2016-01-05 14:25:00,51.87,51.9,51.83,51.83,13445.0,40.8183,40.8419,40.7868,40.7868,13445.0
2016-01-05 14:30:00,51.81,51.86,51.8,51.8,9660.0,40.771,40.8104,40.7632,40.7632,9660.0
2016-01-05 14:35:00,51.79,51.83,51.77,51.8,14774.0,40.7553,40.7868,40.7396,40.7632,14774.0
2016-01-05 14:40:00,51.8,51.82,51.78,51.79,11750.0,40.7632,40.7789,40.7474,40.7553,11750.0
2016-01-05 14:45:00,51.78,51.81,51.75,51.81,16560.0,40.7474,40.771,40.7238,40.771,16560.0
2016-01-05 14:50:00,51.8,51.82,51.77,51.8,17687.0,40.7632,40.7789,40.7396,40.7632,17687.0
2016-01-05 14:55:00,51.81,51.82,51.76,51.78,13302.0,40.771,40.7789,40.7317,40.7474,13302.0
2016-01-05 15:00:00,51.79,51.79,51.75,51.78,16631.0,40.7553,40.7553,40.7238,40.7474,16631.0
2016-01-05 15:05:00,51.76,51.81,51.74,51.79,18663.0,40.7317,40.771,40.716,40.7553,18663.0
2016-01-05 15:10:00,51.79,51.84,51.77,51.82,29465.0,40.7553,40.7946,40.7396,40.7789,29465.0
2016-01-05 15:15:00,51.82,51.82,51.74,51.75,25842.0,40.7789,40.7789,40.716,40.7238,25842.0
2016-01-05 15:20:00,51.74,51.78,51.68,51.75,22749.0,40.716,40.7474,40.6687,40.7238,22749.0
2016-01-05 15:25:00,51.74,51.83,51.73,51.79,19436.0,40.716,40.7868,40.7081,40.7553,19436.0
2016-01-05 15:30:00,51.78,51.85,51.76,51.82,32115.0,40.7474,40.8025,40.7317,40.7789,32115.0
2016-01-05 15:35:00,51.83,51.84,51.73,51.78,31991.0,40.7868,40.7946,40.7081,40.7474,31991.0
2016-01-05 15:40:00,51.8,51.91,51.76,51.8,35081.0,40.7632,40.8497,40.7317,40.7632,35081.0
2016-01-05 15:45:00,51.8,51.84,51.74,51.84,38184.0,40.7632,40.7946,40.716,40.7946,38184.0
2016-01-05 15:50:00,51.84,51.85,51.77,51.77,45458.0,40.7946,40.8025,40.7396,40.7396,45458.0
2016-01-05 15:55:00,51.78,51.85,51.75,51.84,119911.0,40.7474,40.8025,40.7238,40.7946,119911.0
2016-01-06 09:30:00,50.82,51.13,50.75,50.97,61415.0,39.992,40.2359,39.9369,40.11,61415.0
2016-01-06 09:35:00,50.97,51.03,50.76,50.9,31385.0,40.11,40.1572,39.9448,40.0549,31385.0
2016-01-06 09:40:00,50.95,50.99,50.84,50.99,25770.0,40.0943,40.1258,40.0077,40.1258,25770.0
2016-01-06 09:45:00,51.06,51.11,50.9,51.1,33999.0,40.1808,40.2202,40.0549,40.2123,33999.0
2016-01-06 09:50:00,51.11,51.23,51.07,51.08,20271.0,40.2202,40.3146,40.1887,40.1966,20271.0
2016-01-06 09:55:00,51.06,51.26,51.05,51.26,19298.0,40.1808,40.3382,40.173,40.3382,19298.0
2016-01-06 10:00:00,51.24,51.26,50.96,50.96,26265.0,40.3225,40.3382,40.1021,40.1021,26265.0
2016-01-06 10:05:00,50.98,51.05,50.94,50.99,17560.0,40.1179,40.173,40.0864,40.1258,17560.0
2016-01-06 10:10:00,50.99,51.04,50.94,51.01,22843.0,40.1258,40.1651,40.0864,40.1415,22843.0
2016-01-06 10:15:00,51.01,51.15,51.0,51.15,46624.0,40.1415,40.2517,40.1336,40.2517,46624.0
2016-01-06 10:20:00,51.15,51.26,51.14,51.18,23345.0,40.2517,40.3382,40.2438,40.2753,23345.0
2016-01-06 10:25:00,51.19,51.29,51.17,51.2,129490.0,40.2831,40.3618,40.2674,40.291,129490.0
2016-01-06 10:30:00,51.19,51.19,51.06,51.13,24604.0,40.2831,40.2831,40.1808,40.2359,24604.0
2016-01-06 10:35:00,51.13,51.15,51.0,51.01,13770.0,40.2359,40.2517,40.1336,40.1415,13770.0
2016-01-06 10:40:00,51.02,51.06,51.0,51.02,23836.0,40.1494,40.1808,40.1336,40.1494,23836.0
2016-01-06 10:45:00,51.01,51.03,50.92,51.01,27858.0,40.1415,40.1572,40.0707,40.1415,27858.0
2016-01-06 10:50:00,50.99,51.0,50.91,50.91,16730.0,40.1258,40.1336,40.0628,40.0628,16730.0
2016-01-06 10:55:00,50.91,50.95,50.85,50.88,19725.0,40.0628,40.0943,40.0156,40.0392,19725.0
2016-01-06 11:00:00,50.88,51.11,50.88,51.11,13491.0,40.0392,40.2202,40.0392,40.2202,13491.0
2016-01-06 11:05:00,51.12,51.16,51.08,51.09,15214.0,40.2281,40.2595,40.1966,40.2044,15214.0
2016-01-06 11:10:00,51.07,51.08,51.0,51.05,7999.0,40.1887,40.1966,40.1336,40.173,7999.0
2016-01-06 11:15:00,51.05,51.11,50.97,51.09,13919.0,40.173,40.2202,40.11,40.2044,13919.0
2016-01-06 11:20:00,51.09,51.19,51.07,51.13,28272.0,40.2044,40.2831,40.1887,40.2359,28272.0
2016-01-06 11:25:00,51.14,51.14,51.05,51.09,13770.0,40.2438,40.2438,40.173,40.2044,13770.0
2016-01-06 11:30:00,51.1,51.12,51.04,51.08,10281.0,40.2123,40.2281,40.1651,40.1966,10281.0
2016-01-06 11:35:00,51.08,51.1,51.01,51.08,12871.0,40.1966,40.2123,40.1415,40.1966,12871.0
2016-01-06 11:40:00,51.08,51.13,50.98,51.01,14479.0,40.1966,40.2359,40.1179,40.1415,14479.0
2016-01-06 11:45:00,50.98,50.99,50.95,50.96,6445.0,40.1179,40.1258,40.0943,40.1021,6445.0
2016-01-06 11:50:00,50.96,50.96,50.93,50.95,10210.0,40.1021,40.1021,40.0785,40.0943,10210.0
2016-01-06 11:55:00,50.93,50.93,50.81,50.81,17481.0,40.0785,40.0785,39.9841,39.9841,17481.0
2016-01-06 12:00:00,50.82,50.83,50.75,50.77,18696.0,39.992,39.9998,39.9369,39.9526,18696.0
2016-01-06 12:05:00,50.77,50.77,50.72,50.76,19465.0,39.9526,39.9526,39.9133,39.9448,19465.0
2016-01-06 12:10:00,50.76,50.78,50.72,50.78,16627.0,39.9448,39.9605,39.9133,39.9605,16627.0
2016-01-06 12:15:00,50.78,50.81,50.76,50.77,13570.0,39.9605,39.9841,39.9448,39.9526,13570.0
2016-01-06 12:20:00,50.76,50.78,50.71,50.78,24585.0,39.9448,39.9605,39.9054,39.9605,24585.0
2016-01-06 12:25:00,50.79,50.8,50.72,50.78,10817.0,39.9684,39.9762,39.9133,39.9605,10817.0
2016-01-06 12:30:00,50.78,50.83,50.76,50.82,19817.0,39.9605,39.9998,39.9448,39.992,19817.0
2016-01-06 12:35:00,50.83,50.95,50.79,50.89,29294.0,39.9998,40.0943,39.9684,40.0471,29294.0
2016-01-06 12:40:00,50.88,50.88,50.83,50.85,14094.0,40.0392,40.0392,39.9998,40.0156,14094.0
2016-01-06 12:45:00,50.85,50.87,50.81,50.82,14185.0,40.0156,40.0313,39.9841,39.992,14185.0
2016-01-06 12:50:00,50.83,50.87,50.81,50.82,11468.0,39.9998,40.0313,39.9841,39.992,11468.0
2016-01-06 12:55:00,50.81,50.81,50.75,50.75,21215.0,39.9841,39.9841,39.9369,39.9369,21215.0
2016-01-06 13:00:00,50.75,50.76,50.7,50.73,20849.0,39.9369,39.9448,39.8975,39.9211,20849.0
2016-01-06 13:05:00,50.73,50.74,50.71,50.72,7803.0,39.9211,39.929,39.9054,39.9133,7803.0
2016-01-06 13:10:00,50.71,50.73,50.63,50.63,46344.0,39.9054,39.9211,39.8425,39.8425,46344.0
2016-01-06 13:15:00,50.63,50.67,50.63,50.65,22476.0,39.8425,39.8739,39.8425,39.8582,22476.0
2016-01-06 13:20:00,50.65,50.67,50.6,50.61,16891.0,39.8582,39.8739,39.8188,39.8267,16891.0
2016-01-06 13:25:00,50.62,50.67,50.6,50.65,14302.0,39.8346,39.8739,39.8188,39.8582,14302.0
2016-01-06 13:30:00,50.65,50.74,50.65,50.74,20129.0,39.8582,39.929,39.8582,39.929,20129.0
2016-01-06 13:35:00,50.74,50.75,50.68,50.69,15669.0,39.929,39.9369,39.8818,39.8897,15669.0
2016-01-06 13:40:00,50.69,50.7,50.59,50.61,14664.0,39.8897,39.8975,39.811,39.8267,14664.0
2016-01-06 13:45:00,50.61,50.62,50.57,50.58,11950.0,39.8267,39.8346,39.7952,39.8031,11950.0
2016-01-06 13:50:00,50.56,50.63,50.55,50.62,18515.0,39.7874,39.8425,39.7795,39.8346,18515.0
2016-01-06 13:55:00,50.61,50.63,50.57,50.57,10453.0,39.8267,39.8425,39.7952,39.7952,10453.0
2016-01-06 14:00:00,50.57,50.67,50.53,50.58,37051.0,39.7952,39.8739,39.7638,39.8031,37051.0
2016-01-06 14:05:00,50.58,50.72,50.54,50.72,27076.0,39.8031,39.9133,39.7716,39.9133,27076.0
2016-01-06 14:10:00,50.72,50.72,50.62,50.68,19408.0,39.9133,39.9133,39.8346,39.8818,19408.0
2016-01-06 14:15:00,50.69,50.78,50.68,50.77,30412.0,39.8897,39.9605,39.8818,39.9526,30412.0
2016-01-06 14:20:00,50.77,50.79,50.71,50.72,28889.0,39.9526,39.9684,39.9054,39.9133,28889.0
2016-01-06 14:25:00,50.73,50.75,50.7,50.71,25432.0,39.9211,39.9369,39.8975,39.9054,25432.0
2016-01-06 14:30:00,50.71,50.72,50.64,50.66,18141.0,39.9054,39.9133,39.8503,39.8661,18141.0
2016-01-06 14:35:00,50.67,50.68,50.59,50.6,14803.0,39.8739,39.8818,39.811,39.8188,14803.0
2016-01-06 14:40:00,50.6,50.6,50.45,50.48,36342.0,39.8188,39.8188,39.7008,39.7244,36342.0
2016-01-06 14:45:00,50.47,50.48,50.39,50.42,29769.0,39.7165,39.7244,39.6536,39.6772,29769.0
2016-01-06 14:50:00,50.41,50.44,50.38,50.43,16790.0,39.6693,39.6929,39.6457,39.6851,16790.0
2016-01-06 14:55:00,50.43,50.43,50.37,50.39,23506.0,39.6851,39.6851,39.6379,39.6536,23506.0
2016-01-06 15:00:00,50.39,50.44,50.36,50.44,46608.0,39.6536,39.6929,39.63,39.6929,46608.0
2016-01-06 15:05:00,50.44,50.52,50.41,50.5,27940.0,39.6929,39.7559,39.6693,39.7402,27940.0
2016-01-06 15:10:00,50.51,50.61,50.5,50.61,33581.0,39.748,39.8267,39.7402,39.8267,33581.0
2016-01-06 15:15:00,50.6,50.69,50.59,50.68,27322.0,39.8188,39.8897,39.811,39.8818,27322.0
2016-01-06 15:20:00,50.69,50.7,50.62,50.67,32944.0,39.8897,39.8975,39.8346,39.8739,32944.0
2016-01-06 15:25:00,50.67,50.78,50.65,50.76,35820.0,39.8739,39.9605,39.8582,39.9448,35820.0
2016-01-06 15:30:00,50.77,50.84,50.76,50.81,75911.0,39.9526,40.0077,39.9448,39.9841,75911.0
2016-01-06 15:35:00,50.8,50.95,50.79,50.94,88044.0,39.9762,40.0943,39.9684,40.0864,88044.0
2016-01-06 15:40:00,50.93,50.94,50.83,50.87,65428.0,40.0785,40.0864,39.9998,40.0313,65428.0
2016-01-06 15:45:00,50.86,50.88,50.76,50.81,77056.0,40.0235,40.0392,39.9448,39.9841,77056.0
2016-01-06 15:50:00,50.81,50.81,50.7,50.76,57838.0,39.9841,39.9841,39.8975,39.9448,57838.0
2016-01-06 15:55:00,50.76,50.95,50.73,50.92,302735.0,39.9448,40.0943,39.9211,40.0707,302735.0
2016-01-07 09:30:00,49.95,49.99,49.77,49.81,58498.0,39.3073,39.3388,39.1657,39.1972,58498.0
2016-01-07 09:35:00,49.77,49.93,49.75,49.9,34172.0,39.1657,39.2916,39.15,39.268,34172.0
2016-01-07 09:40:00,49.87,50.11,49.87,49.93,36928.0,39.2444,39.4332,39.2444,39.2916,36928.0
2016-01-07 09:45:00,49.9,49.97,49.86,49.93,32694.0,39.268,39.3231,39.2365,39.2916,32694.0
2016-01-07 09:50:00,49.91,50.07,49.87,49.97,47363.0,39.2759,39.4018,39.2444,39.3231,47363.0
2016-01-07 09:55:00,49.95,49.98,49.8,49.83,27257.0,39.3073,39.3309,39.1893,39.2129,27257.0
2016-01-07 10:00:00,49.82,49.84,49.64,49.66,31994.0,39.205,39.2208,39.0634,39.0791,31994.0
2016-01-07 10:05:00,49.62,49.7,49.61,49.66,29515.0,39.0477,39.1106,39.0398,39.0791,29515.0
2016-01-07 10:10:00,49.66,49.74,49.56,49.74,28595.0,39.0791,39.1421,39.0004,39.1421,28595.0
2016-01-07 10:15:00,49.72,49.85,49.67,49.79,49334.0,39.1263,39.2286,39.087,39.1814,49334.0
2016-01-07 10:20:00,49.79,49.84,49.68,49.7,25803.0,39.1814,39.2208,39.0949,39.1106,25803.0
2016-01-07 10:25:00,49.71,49.93,49.71,49.91,34969.0,39.1185,39.2916,39.1185,39.2759,34969.0
2016-01-07 10:30:00,49.92,50.21,49.92,50.21,60320.0,39.2837,39.5119,39.2837,39.5119,60320.0
2016-01-07 10:35:00,50.19,50.19,50.08,50.11,27811.0,39.4962,39.4962,39.4096,39.4332,27811.0
2016-01-07 10:40:00,50.11,50.17,49.97,49.98,57417.0,39.4332,39.4805,39.3231,39.3309,57417.0
2016-01-07 10:45:00,49.98,50.1,49.96,50.1,23076.0,39.3309,39.4254,39.3152,39.4254,23076.0
2016-01-07 10:50:00,50.1,50.25,50.04,50.19,27020.0,39.4254,39.5434,39.3782,39.4962,27020.0
2016-01-07 10:55:00,50.2,50.23,50.17,50.2,21113.0,39.5041,39.5277,39.4805,39.5041,21113.0
2016-01-07 11:00:00,50.21,50.26,50.16,50.18,17356.0,39.5119,39.5513,39.4726,39.4883,17356.0
2016-01-07 11:05:00,50.17,50.22,50.14,50.17,21624.0,39.4805,39.5198,39.4569,39.4805,21624.0
2016-01-07 11:10:00,50.15,50.17,50.02,50.08,31030.0,39.4647,39.4805,39.3624,39.4096,31030.0
2016-01-07 11:15:00,50.06,50.15,50.05,50.06,27591.0,39.3939,39.4647,39.386,39.3939,27591.0
2016-01-07 11:20:00,50.07,50.13,50.05,50.1,37410.0,39.4018,39.449,39.386,39.4254,37410.0
2016-01-07 11:25:00,50.11,50.22,50.1,50.2,26801.0,39.4332,39.5198,39.4254,39.5041,26801.0
2016-01-07 11:30:00,50.19,50.2,50.09,50.14,22426.0,39.4962,39.5041,39.4175,39.4569,22426.0
2016-01-07 11:35:00,50.14,50.2,50.12,50.17,27248.0,39.4569,39.5041,39.4411,39.4805,27248.0
2016-01-07 11:40:00,50.17,50.19,50.13,50.16,46397.0,39.4805,39.4962,39.449,39.4726,46397.0
2016-01-07 11:45:00,50.15,50.15,49.98,50.0,102242.0,39.4647,39.4647,39.3309,39.3467,102242.0
2016-01-07 11:50:00,50.0,50.05,49.98,50.02,28422.0,39.3467,39.386,39.3309,39.3624,28422.0
2016-01-07 11:55:00,50.03,50.07,49.98,49.99,18419.0,39.3703,39.4018,39.3309,39.3388,18419.0
2016-01-07 12:00:00,49.98,50.05,49.96,50.03,25191.0,39.3309,39.386,39.3152,39.3703,25191.0
2016-01-07 12:05:00,50.03,50.04,49.97,49.98,24295.0,39.3703,39.3782,39.3231,39.3309,24295.0
2016-01-07 12:10:00,49.99,50.02,49.96,50.0,14877.0,39.3388,39.3624,39.3152,39.3467,14877.0
2016-01-07 12:15:00,49.99,50.07,49.98,50.06,19750.0,39.3388,39.4018,39.3309,39.3939,19750.0
2016-01-07 12:20:00,50.06,50.12,50.05,50.05,38968.0,39.3939,39.4411,39.386,39.386,38968.0
2016-01-07 12:25:00,50.05,50.09,50.05,50.06,26227.0,39.386,39.4175,39.386,39.3939,26227.0
2016-01-07 12:30:00,50.05,50.06,49.97,50.0,19202.0,39.386,39.3939,39.3231,39.3467,19202.0
2016-01-07 12:35:00,49.98,49.99,49.81,49.83,22704.0,39.3309,39.3388,39.1972,39.2129,22704.0
2016-01-07 12:40:00,49.82,49.91,49.82,49.87,11262.0,39.205,39.2759,39.205,39.2444,11262.0
2016-01-07 12:45:00,49.88,49.93,49.87,49.9,19663.0,39.2523,39.2916,39.2444,39.268,19663.0
2016-01-07 12:50:00,49.89,49.91,49.83,49.83,18004.0,39.2601,39.2759,39.2129,39.2129,18004.0
2016-01-07 12:55:00,49.83,49.85,49.76,49.76,25096.0,39.2129,39.2286,39.1578,39.1578,25096.0
2016-01-07 13:00:00,49.76,49.77,49.7,49.72,27918.0,39.1578,39.1657,39.1106,39.1263,27918.0
2016-01-07 13:05:00,49.71,49.73,49.62,49.65,27569.0,39.1185,39.1342,39.0477,39.0713,27569.0
2016-01-07 13:10:00,49.63,49.64,49.56,49.62,25501.0,39.0555,39.0634,39.0004,39.0477,25501.0
2016-01-07 13:15:00,49.62,49.63,49.56,49.57,22763.0,39.0477,39.0555,39.0004,39.0083,22763.0
2016-01-07 13:20:00,49.55,49.59,49.5,49.55,19242.0,38.9926,39.024,38.9532,38.9926,19242.0
2016-01-07 13:25:00,49.55,49.66,49.55,49.62,63596.0,38.9926,39.0791,38.9926,39.0477,63596.0
2016-01-07 13:30:00,49.61,49.62,49.52,49.57,30714.0,39.0398,39.0477,38.969,39.0083,30714.0
2016-01-07 13:35:00,49.57,49.58,49.41,49.5,45775.0,39.0083,39.0162,38.8824,38.9532,45775.0
2016-01-07 13:40:00,49.5,49.55,49.38,49.55,32632.0,38.9532,38.9926,38.8588,38.9926,32632.0
2016-01-07 13:45:00,49.55,49.59,49.48,49.57,18384.0,38.9926,39.024,38.9375,39.0083,18384.0
2016-01-07 13:50:00,49.57,49.64,49.56,49.59,15859.0,39.0083,39.0634,39.0004,39.024,15859.0
2016-01-07 13:55:00,49.59,49.61,49.55,49.57,23475.0,39.024,39.0398,38.9926,39.0083,23475.0
2016-01-07 14:00:00,49.56,49.62,49.53,49.59,33263.0,39.0004,39.0477,38.9768,39.024,33263.0
2016-01-07 14:05:00,49.59,49.59,49.51,49.54,30995.0,39.024,39.024,38.9611,38.9847,30995.0
2016-01-07 14:10:00,49.52,49.6,49.49,49.55,39785.0,38.969,39.0319,38.9454,38.9926,39785.0
2016-01-07 14:15:00,49.56,49.63,49.53,49.61,51220.0,39.0004,39.0555,38.9768,39.0398,51220.0
2016-01-07 14:20:00,49.6,49.6,49.5,49.51,71153.0,39.0319,39.0319,38.9532,38.9611,71153.0
2016-01-07 14:25:00,49.5,49.53,49.42,49.44,50811.0,38.9532,38.9768,38.8903,38.906,50811.0
2016-01-07 14:30:00,49.42,49.5,49.4,49.47,76236.0,38.8903,38.9532,38.8745,38.9296,76236.0
2016-01-07 14:35:00,49.48,49.59,49.46,49.55,57927.0,38.9375,39.024,38.9217,38.9926,57927.0
2016-01-07 14:40:00,49.55,49.66,49.51,49.65,33513.0,38.9926,39.0791,38.9611,39.0713,33513.0
2016-01-07 14:45:00,49.64,49.74,49.62,49.71,48011.0,39.0634,39.1421,39.0477,39.1185,48011.0
2016-01-07 14:50:00,49.73,49.77,49.71,49.75,68698.0,39.1342,39.1657,39.1185,39.15,68698.0
2016-01-07 14:55:00,49.76,49.8,49.61,49.61,77055.0,39.1578,39.1893,39.0398,39.0398,77055.0
2016-01-07 15:00:00,49.61,49.64,49.5,49.57,50118.0,39.0398,39.0634,38.9532,39.0083,50118.0
2016-01-07 15:05:00,49.58,49.64,49.54,49.63,33090.0,39.0162,39.0634,38.9847,39.0555,33090.0
2016-01-07 15:10:00,49.63,49.7,49.59,49.65,121818.0,39.0555,39.1106,39.024,39.0713,121818.0
2016-01-07 15:15:00,49.66,49.7,49.6,49.64,68727.0,39.0791,39.1106,39.0319,39.0634,68727.0
2016-01-07 15:20:00,49.64,49.68,49.59,49.67,119849.0,39.0634,39.0949,39.024,39.087,119849.0
2016-01-07 15:25:00,49.67,49.67,49.58,49.59,89490.0,39.087,39.087,39.0162,39.024,89490.0
2016-01-07 15:30:00,49.59,49.81,49.59,49.81,119115.0,39.024,39.1972,39.024,39.1972,119115.0
2016-01-07 15:35:00,49.8,49.82,49.71,49.79,72997.0,39.1893,39.205,39.1185,39.1814,72997.0
2016-01-07 15:40:00,49.79,49.79,49.7,49.73,90263.0,39.1814,39.1814,39.1106,39.1342,90263.0
2016-01-07 15:45:00,49.72,49.85,49.68,49.81,140772.0,39.1263,39.2286,39.0949,39.1972,140772.0
2016-01-07 15:50:00,49.81,49.82,49.73,49.78,127113.0,39.1972,39.205,39.1342,39.1736,127113.0
2016-01-07 15:55:00,49.77,49.86,49.71,49.71,207326.0,39.1657,39.2365,39.1185,39.1185,207326.0
2016-01-08 09:30:00,50.05,50.38,49.91,50.36,67194.0,39.386,39.6457,39.2759,39.63,67194.0
2016-01-08 09:35:00,50.35,50.41,49.94,50.12,56341.0,39.6221,39.6693,39.2995,39.4411,56341.0
2016-01-08 09:40:00,50.1,50.26,49.9,49.92,54886.0,39.4254,39.5513,39.268,39.2837,54886.0
2016-01-08 09:45:00,49.89,50.06,49.85,50.04,28906.0,39.2601,39.3939,39.2286,39.3782,28906.0
2016-01-08 09:50:00,50.02,50.02,49.87,49.9,28689.0,39.3624,39.3624,39.2444,39.268,28689.0
2016-01-08 09:55:00,49.91,50.01,49.84,49.92,37439.0,39.2759,39.3546,39.2208,39.2837,37439.0
2016-01-08 10:00:00,49.93,49.93,49.77,49.77,45697.0,39.2916,39.2916,39.1657,39.1657,45697.0
2016-01-08 10:05:00,49.75,49.8,49.66,49.66,45398.0,39.15,39.1893,39.0791,39.0791,45398.0
2016-01-08 10:10:00,49.67,49.72,49.54,49.61,22362.0,39.087,39.1263,38.9847,39.0398,22362.0
2016-01-08 10:15:00,49.6,49.76,49.58,49.68,24552.0,39.0319,39.1578,39.0162,39.0949,24552.0
2016-01-08 10:20:00,49.69,49.76,49.68,49.74,29288.0,39.1027,39.1578,39.0949,39.1421,29288.0
2016-01-08 10:25:00,49.75,49.9,49.74,49.82,25089.0,39.15,39.268,39.1421,39.205,25089.0
2016-01-08 10:30:00,49.84,49.9,49.76,49.81,29518.0,39.2208,39.268,39.1578,39.1972,29518.0
2016-01-08 10:35:00,49.81,49.83,49.69,49.73,54870.0,39.1972,39.2129,39.1027,39.1342,54870.0
2016-01-08 10:40:00,49.73,49.77,49.69,49.74,26371.0,39.1342,39.1657,39.1027,39.1421,26371.0
2016-01-08 10:45:00,49.74,50.01,49.74,49.99,47612.0,39.1421,39.3546,39.1421,39.3388,47612.0
2016-01-08 10:50:00,49.97,49.99,49.86,49.87,34396.0,39.3231,39.3388,39.2365,39.2444,34396.0
2016-01-08 10:55:00,49.87,49.96,49.82,49.86,25417.0,39.2444,39.3152,39.205,39.2365,25417.0
2016-01-08 11:00:00,49.86,49.93,49.85,49.9,37510.0,39.2365,39.2916,39.2286,39.268,37510.0
2016-01-08 11:05:00,49.91,49.93,49.83,49.88,39997.0,39.2759,39.2916,39.2129,39.2523,39997.0
2016-01-08 11:10:00,49.88,49.91,49.82,49.83,54879.0,39.2523,39.2759,39.205,39.2129,54879.0
2016-01-08 11:15:00,49.83,49.88,49.79,49.85,25070.0,39.2129,39.2523,39.1814,39.2286,25070.0
2016-01-08 11:20:00,49.85,49.89,49.81,49.87,25323.0,39.2286,39.2601,39.1972,39.2444,25323.0
2016-01-08 11:25:00,49.86,49.87,49.76,49.78,19774.0,39.2365,39.2444,39.1578,39.1736,19774.0
2016-01-08 11:30:00,49.78,49.79,49.68,49.72,36842.0,39.1736,39.1814,39.0949,39.1263,36842.0
2016-01-08 11:35:00,49.69,49.84,49.64,49.82,29724.0,39.1027,39.2208,39.0634,39.205,29724.0
2016-01-08 11:40:00,49.82,49.9,49.73,49.9,40981.0,39.205,39.268,39.1342,39.268,40981.0
2016-01-08 11:45:00,49.9,49.98,49.86,49.97,28886.0,39.268,39.3309,39.2365,39.3231,28886.0
2016-01-08 11:50:00,49.97,50.05,49.92,50.03,27340.0,39.3231,39.386,39.2837,39.3703,27340.0
2016-01-08 11:55:00,50.05,50.07,49.98,49.99,24257.0,39.386,39.4018,39.3309,39.3388,24257.0
2016-01-08 12:00:00,50.0,50.05,49.89,49.9,35058.0,39.3467,39.386,39.2601,39.268,35058.0
2016-01-08 12:05:00,49.92,50.02,49.91,50.02,26059.0,39.2837,39.3624,39.2759,39.3624,26059.0
2016-01-08 12:10:00,50.03,50.04,49.93,50.0,19976.0,39.3703,39.3782,39.2916,39.3467,19976.0
2016-01-08 12:15:00,49.98,50.17,49.97,50.15,75281.0,39.3309,39.4805,39.3231,39.4647,75281.0
2016-01-08 12:20:00,50.15,50.2,50.12,50.16,16417.0,39.4647,39.5041,39.4411,39.4726,16417.0
2016-01-08 12:25:00,50.16,50.2,50.12,50.17,26409.0,39.4726,39.5041,39.4411,39.4805,26409.0
2016-01-08 12:30:00,50.16,50.16,50.04,50.07,48636.0,39.4726,39.4726,39.3782,39.4018,48636.0
2016-01-08 12:35:00,50.06,50.06,49.96,49.96,24346.0,39.3939,39.3939,39.3152,39.3152,24346.0
2016-01-08 12:40:00,49.98,49.99,49.93,49.94,16054.0,39.3309,39.3388,39.2916,39.2995,16054.0
2016-01-08 12:45:00,49.94,50.06,49.92,50.0,18896.0,39.2995,39.3939,39.2837,39.3467,18896.0
2016-01-08 12:50:00,50.0,50.01,49.86,49.93,18150.0,39.3467,39.3546,39.2365,39.2916,18150.0
2016-01-08 12:55:00,49.93,49.93,49.85,49.87,26147.0,39.2916,39.2916,39.2286,39.2444,26147.0
2016-01-08 13:00:00,49.88,49.95,49.84,49.84,27908.0,39.2523,39.3073,39.2208,39.2208,27908.0
2016-01-08 13:05:00,49.84,49.84,49.75,49.77,18317.0,39.2208,39.2208,39.15,39.1657,18317.0
2016-01-08 13:10:00,49.76,49.77,49.67,49.73,22717.0,39.1578,39.1657,39.087,39.1342,22717.0
2016-01-08 13:15:00,49.73,49.81,49.68,49.81,21092.0,39.1342,39.1972,39.0949,39.1972,21092.0
2016-01-08 13:20:00,49.78,49.81,49.76,49.77,38344.0,39.1736,39.1972,39.1578,39.1657,38344.0
2016-01-08 13:25:00,49.77,49.78,49.68,49.7,64869.0,39.1657,39.1736,39.0949,39.1106,64869.0
2016-01-08 13:30:00,49.69,49.75,49.68,49.7,34225.0,39.1027,39.15,39.0949,39.1106,34225.0
2016-01-08 13:35:00,49.71,49.76,49.7,49.73,29549.0,39.1185,39.1578,39.1106,39.1342,29549.0
2016-01-08 13:40:00,49.74,49.78,49.7,49.71,33887.0,39.1421,39.1736,39.1106,39.1185,33887.0
2016-01-08 13:45:00,49.72,49.72,49.61,49.63,29753.0,39.1263,39.1263,39.0398,39.0555,29753.0
2016-01-08 13:50:00,49.64,49.7,49.61,49.63,58744.0,39.0634,39.1106,39.0398,39.0555,58744.0
2016-01-08 13:55:00,49.63,49.64,49.56,49.59,15014.0,39.0555,39.0634,39.0004,39.024,15014.0
2016-01-08 14:00:00,49.59,49.74,49.57,49.73,34182.0,39.024,39.1421,39.0083,39.1342,34182.0
2016-01-08 14:05:00,49.74,49.76,49.72,49.74,19865.0,39.1421,39.1578,39.1263,39.1421,19865.0
2016-01-08 14:10:00,49.74,49.74,49.62,49.62,21794.0,39.1421,39.1421,39.0477,39.0477,21794.0
2016-01-08 14:15:00,49.61,49.69,49.57,49.67,22073.0,39.0398,39.1027,39.0083,39.087,22073.0
2016-01-08 14:20:00,49.67,49.69,49.62,49.63,25007.0,39.087,39.1027,39.0477,39.0555,25007.0
2016-01-08 14:25:00,49.62,49.62,49.54,49.58,27515.0,39.0477,39.0477,38.9847,39.0162,27515.0
2016-01-08 14:30:00,49.57,49.63,49.54,49.58,33879.0,39.0083,39.0555,38.9847,39.0162,33879.0
2016-01-08 14:35:00,49.58,49.59,49.5,49.54,22760.0,39.0162,39.024,38.9532,38.9847,22760.0
2016-01-08 14:40:00,49.53,49.68,49.51,49.67,27415.0,38.9768,39.0949,38.9611,39.087,27415.0
2016-01-08 14:45:00,49.67,49.77,49.65,49.75,28445.0,39.087,39.1657,39.0713,39.15,28445.0
2016-01-08 14:50:00,49.76,49.78,49.65,49.71,41545.0,39.1578,39.1736,39.0713,39.1185,41545.0
2016-01-08 14:55:00,49.7,49.71,49.61,49.63,29035.0,39.1106,39.1185,39.0398,39.0555,29035.0
2016-01-08 15:00:00,49.62,49.67,49.59,49.65,26075.0,39.0477,39.087,39.024,39.0713,26075.0
2016-01-08 15:05:00,49.64,49.66,49.58,49.61,25060.0,39.0634,39.0791,39.0162,39.0398,25060.0
2016-01-08 15:10:00,49.6,49.63,49.52,49.58,28937.0,39.0319,39.0555,38.969,39.0162,28937.0
2016-01-08 15:15:00,49.56,49.65,49.53,49.55,38803.0,39.0004,39.0713,38.9768,38.9926,38803.0
2016-01-08 15:20:00,49.55,49.57,49.5,49.54,32264.0,38.9926,39.0083,38.9532,38.9847,32264.0
2016-01-08 15:25:00,49.54,49.56,49.41,49.42,45243.0,38.9847,39.0004,38.8824,38.8903,45243.0
2016-01-08 15:30:00,49.41,49.42,49.29,49.33,53915.0,38.8824,38.8903,38.788,38.8194,53915.0
2016-01-08 15:35:00,49.33,49.38,49.29,49.31,45010.0,38.8194,38.8588,38.788,38.8037,45010.0
2016-01-08 15:40:00,49.3,49.34,49.22,49.3,64597.0,38.7958,38.8273,38.7329,38.7958,64597.0
2016-01-08 15:45:00,49.29,49.29,49.16,49.18,80632.0,38.788,38.788,38.6857,38.7014,80632.0
2016-01-08 15:50:00,49.18,49.22,49.06,49.07,119596.0,38.7014,38.7329,38.607,38.6148,119596.0
2016-01-08 15:55:00,49.07,49.21,49.07,49.16,161259.0,38.6148,38.725,38.6148,38.6857,161259.0
2016-01-11 09:30:00,49.64,49.81,49.34,49.42,67146.0,39.0634,39.1972,38.8273,38.8903,67146.0
2016-01-11 09:35:00,49.38,49.38,49.06,49.15,36157.0,38.8588,38.8588,38.607,38.6778,36157.0
2016-01-11 09:40:00,49.12,49.25,49.05,49.17,23850.0,38.6542,38.7565,38.5991,38.6935,23850.0
2016-01-11 09:45:00,49.14,49.22,49.01,49.02,23161.0,38.6699,38.7329,38.5676,38.5755,23161.0
2016-01-11 09:50:00,49.01,49.05,48.93,49.03,33543.0,38.5676,38.5991,38.5047,38.5834,33543.0
2016-01-11 09:55:00,49.0,49.1,48.98,49.01,30125.0,38.5598,38.6384,38.544,38.5676,30125.0
2016-01-11 10:00:00,49.0,49.17,48.97,49.06,30053.0,38.5598,38.6935,38.5361,38.607,30053.0
2016-01-11 10:05:00,49.07,49.07,49.0,49.05,21359.0,38.6148,38.6148,38.5598,38.5991,21359.0
2016-01-11 10:10:00,49.06,49.2,49.04,49.06,48424.0,38.607,38.7171,38.5912,38.607,48424.0
2016-01-11 10:15:00,49.06,49.06,48.96,49.02,16471.0,38.607,38.607,38.5283,38.5755,16471.0
2016-01-11 10:20:00,49.03,49.11,48.99,49.08,29169.0,38.5834,38.6463,38.5519,38.6227,29169.0
2016-01-11 10:25:00,49.07,49.11,48.99,49.0,49403.0,38.6148,38.6463,38.5519,38.5598,49403.0
2016-01-11 10:30:00,48.99,49.25,48.99,49.25,24938.0,38.5519,38.7565,38.5519,38.7565,24938.0
2016-01-11 10:35:00,49.25,49.3,49.1,49.11,30156.0,38.7565,38.7958,38.6384,38.6463,30156.0
2016-01-11 10:40:00,49.12,49.18,49.07,49.16,18558.0,38.6542,38.7014,38.6148,38.6857,18558.0
2016-01-11 10:45:00,49.16,49.16,48.95,48.98,15588.0,38.6857,38.6857,38.5204,38.544,15588.0
2016-01-11 10:50:00,48.99,48.99,48.76,48.77,34085.0,38.5519,38.5519,38.3709,38.3788,34085.0
2016-01-11 10:55:00,48.76,48.79,48.68,48.73,20574.0,38.3709,38.3945,38.3079,38.3473,20574.0
2016-01-11 11:00:00,48.7,48.74,48.66,48.69,35870.0,38.3237,38.3552,38.2922,38.3158,35870.0
2016-01-11 11:05:00,48.68,48.68,48.58,48.63,25546.0,38.3079,38.3079,38.2292,38.2686,25546.0
2016-01-11 11:10:00,48.62,48.82,48.62,48.81,24380.0,38.2607,38.4181,38.2607,38.4102,24380.0
2016-01-11 11:15:00,48.81,48.89,48.81,48.87,30733.0,38.4102,38.4732,38.4102,38.4575,30733.0
2016-01-11 11:20:00,48.87,48.88,48.73,48.8,31787.0,38.4575,38.4653,38.3473,38.4024,31787.0
2016-01-11 11:25:00,48.78,48.81,48.73,48.8,14125.0,38.3866,38.4102,38.3473,38.4024,14125.0
2016-01-11 11:30:00,48.8,48.8,48.69,48.73,14844.0,38.4024,38.4024,38.3158,38.3473,14844.0
2016-01-11 11:35:00,48.71,48.82,48.7,48.79,21956.0,38.3315,38.4181,38.3237,38.3945,21956.0
2016-01-11 11:40:00,48.77,48.9,48.75,48.75,37420.0,38.3788,38.4811,38.363,38.363,37420.0
2016-01-11 11:45:00,48.76,48.83,48.72,48.79,19643.0,38.3709,38.426,38.3394,38.3945,19643.0
2016-01-11 11:50:00,48.8,48.93,48.79,48.91,20860.0,38.4024,38.5047,38.3945,38.4889,20860.0
2016-01-11 11:55:00,48.9,48.9,48.79,48.83,26802.0,38.4811,38.4811,38.3945,38.426,26802.0
2016-01-11 12:00:00,48.83,48.93,48.82,48.84,69437.0,38.426,38.5047,38.4181,38.4338,69437.0
2016-01-11 12:05:00,48.83,48.86,48.79,48.85,15821.0,38.426,38.4496,38.3945,38.4417,15821.0
2016-01-11 12:10:00,48.84,48.88,48.82,48.83,16652.0,38.4338,38.4653,38.4181,38.426,16652.0
2016-01-11 12:15:00,48.83,48.85,48.78,48.78,15837.0,38.426,38.4417,38.3866,38.3866,15837.0
2016-01-11 12:20:00,48.78,48.79,48.71,48.77,24531.0,38.3866,38.3945,38.3315,38.3788,24531.0
2016-01-11 12:25:00,48.76,48.8,48.73,48.75,21922.0,38.3709,38.4024,38.3473,38.363,21922.0
2016-01-11 12:30:00,48.75,48.86,48.74,48.83,31748.0,38.363,38.4496,38.3552,38.426,31748.0
2016-01-11 12:35:00,48.83,48.91,48.83,48.84,22995.0,38.426,38.4889,38.426,38.4338,22995.0
2016-01-11 12:40:00,48.84,48.92,48.81,48.92,22281.0,38.4338,38.4968,38.4102,38.4968,22281.0
2016-01-11 12:45:00,48.92,48.97,48.88,48.96,40621.0,38.4968,38.5361,38.4653,38.5283,40621.0
2016-01-11 12:50:00,48.96,49.0,48.94,48.95,56286.0,38.5283,38.5598,38.5125,38.5204,56286.0
2016-01-11 12:55:00,48.95,49.03,48.94,49.03,42756.0,38.5204,38.5834,38.5125,38.5834,42756.0
2016-01-11 13:00:00,49.03,49.08,49.01,49.06,49634.0,38.5834,38.6227,38.5676,38.607,49634.0
2016-01-11 13:05:00,49.05,49.07,49.0,49.02,47900.0,38.5991,38.6148,38.5598,38.5755,47900.0
2016-01-11 13:10:00,49.01,49.02,48.88,48.88,66237.0,38.5676,38.5755,38.4653,38.4653,66237.0
2016-01-11 13:15:00,48.88,49.03,48.88,49.02,31506.0,38.4653,38.5834,38.4653,38.5755,31506.0
2016-01-11 13:20:00,49.02,49.02,48.93,48.95,19101.0,38.5755,38.5755,38.5047,38.5204,19101.0
2016-01-11 13:25:00,48.95,48.95,48.87,48.89,38764.0,38.5204,38.5204,38.4575,38.4732,38764.0
2016-01-11 13:30:00,48.89,48.95,48.89,48.9,41793.0,38.4732,38.5204,38.4732,38.4811,41793.0
2016-01-11 13:35:00,48.91,48.93,48.85,48.88,61276.0,38.4889,38.5047,38.4417,38.4653,61276.0
2016-01-11 13:40:00,48.88,48.91,48.86,48.91,70371.0,38.4653,38.4889,38.4496,38.4889,70371.0
2016-01-11 13:45:00,48.91,48.92,48.75,48.78,30077.0,38.4889,38.4968,38.363,38.3866,30077.0
2016-01-11 13:50:00,48.79,48.82,48.74,48.81,23778.0,38.3945,38.4181,38.3552,38.4102,23778.0
2016-01-11 13:55:00,48.82,48.86,48.78,48.79,28751.0,38.4181,38.4496,38.3866,38.3945,28751.0
2016-01-11 14:00:00,48.79,48.83,48.7,48.79,39157.0,38.3945,38.426,38.3237,38.3945,39157.0
2016-01-11 14:05:00,48.79,48.86,48.79,48.85,31296.0,38.3945,38.4496,38.3945,38.4417,31296.0
2016-01-11 14:10:00,48.85,48.97,48.82,48.82,64583.0,38.4417,38.5361,38.4181,38.4181,64583.0
2016-01-11 14:15:00,48.82,48.95,48.82,48.89,45487.0,38.4181,38.5204,38.4181,38.4732,45487.0
2016-01-11 14:20:00,48.9,48.94,48.84,48.93,39586.0,38.4811,38.5125,38.4338,38.5047,39586.0
2016-01-11 14:25:00,48.93,49.03,48.9,48.96,28173.0,38.5047,38.5834,38.4811,38.5283,28173.0
2016-01-11 14:30:00,48.97,49.0,48.86,48.91,22532.0,38.5361,38.5598,38.4496,38.4889,22532.0
2016-01-11 14:35:00,48.92,48.97,48.89,48.97,16314.0,38.4968,38.5361,38.4732,38.5361,16314.0
2016-01-11 14:40:00,48.96,49.03,48.95,49.0,29510.0,38.5283,38.5834,38.5204,38.5598,29510.0
2016-01-11 14:45:00,49.0,49.04,48.99,49.03,22808.0,38.5598,38.5912,38.5519,38.5834,22808.0
2016-01-11 14:50:00,49.02,49.03,48.94,48.95,20300.0,38.5755,38.5834,38.5125,38.5204,20300.0
2016-01-11 14:55:00,48.96,48.96,48.89,48.9,15864.0,38.5283,38.5283,38.4732,38.4811,15864.0
2016-01-11 15:00:00,48.9,48.95,48.89,48.94,21531.0,38.4811,38.5204,38.4732,38.5125,21531.0
2016-01-11 15:05:00,48.94,48.94,48.8,48.86,33954.0,38.5125,38.5125,38.4024,38.4496,33954.0
2016-01-11 15:10:00,48.87,48.87,48.75,48.75,27199.0,38.4575,38.4575,38.363,38.363,27199.0
2016-01-11 15:15:00,48.76,48.77,48.67,48.72,35909.0,38.3709,38.3788,38.3001,38.3394,35909.0
2016-01-11 15:20:00,48.71,48.94,48.69,48.94,34260.0,38.3315,38.5125,38.3158,38.5125,34260.0
2016-01-11 15:25:00,48.94,49.16,48.92,49.14,53591.0,38.5125,38.6857,38.4968,38.6699,53591.0
2016-01-11 15:30:00,49.15,49.28,49.14,49.26,59641.0,38.6778,38.7801,38.6699,38.7644,59641.0
2016-01-11 15:35:00,49.28,49.37,49.2,49.3,55052.0,38.7801,38.8509,38.7171,38.7958,55052.0
2016-01-11 15:40:00,49.29,49.36,49.19,49.31,101363.0,38.788,38.843,38.7093,38.8037,101363.0
2016-01-11 15:45:00,49.32,49.33,49.11,49.12,72290.0,38.8116,38.8194,38.6463,38.6542,72290.0
2016-01-11 15:50:00,49.14,49.27,49.13,49.26,66130.0,38.6699,38.7722,38.6621,38.7644,66130.0
2016-01-11 15:55:00,49.27,49.28,49.15,49.16,92122.0,38.7722,38.7801,38.6778,38.6857,92122.0
2016-01-12 09:30:00,49.73,49.8,49.44,49.57,50293.0,39.1342,39.1893,38.906,39.0083,50293.0
2016-01-12 09:35:00,49.57,49.71,49.42,49.59,31574.0,39.0083,39.1185,38.8903,39.024,31574.0
2016-01-12 09:40:00,49.61,49.9,49.61,49.88,49077.0,39.0398,39.268,39.0398,39.2523,49077.0
2016-01-12 09:45:00,49.88,49.98,49.85,49.91,20029.0,39.2523,39.3309,39.2286,39.2759,20029.0
2016-01-12 09:50:00,49.97,50.03,49.83,49.9,61402.0,39.3231,39.3703,39.2129,39.268,61402.0
2016-01-12 09:55:00,49.9,50.09,49.85,49.98,46773.0,39.268,39.4175,39.2286,39.3309,46773.0
2016-01-12 10:00:00,49.98,49.99,49.79,49.83,85337.0,39.3309,39.3388,39.1814,39.2129,85337.0
2016-01-12 10:05:00,49.81,49.85,49.71,49.77,30210.0,39.1972,39.2286,39.1185,39.1657,30210.0
2016-01-12 10:10:00,49.77,49.81,49.74,49.75,30752.0,39.1657,39.1972,39.1421,39.15,30752.0
2016-01-12 10:15:00,49.75,49.78,49.59,49.64,30209.0,39.15,39.1736,39.024,39.0634,30209.0
2016-01-12 10:20:00,49.65,49.68,49.48,49.51,31045.0,39.0713,39.0949,38.9375,38.9611,31045.0
2016-01-12 10:25:00,49.48,49.55,49.47,49.49,15456.0,38.9375,38.9926,38.9296,38.9454,15456.0
2016-01-12 10:30:00,49.49,49.66,49.49,49.58,17844.0,38.9454,39.0791,38.9454,39.0162,17844.0
2016-01-12 10:35:00,49.57,49.61,49.42,49.45,16274.0,39.0083,39.0398,38.8903,38.9139,16274.0
2016-01-12 10:40:00,49.47,49.47,49.36,49.43,21700.0,38.9296,38.9296,38.843,38.8981,21700.0
2016-01-12 10:45:00,49.41,49.42,49.32,49.33,17842.0,38.8824,38.8903,38.8116,38.8194,17842.0
2016-01-12 10:50:00,49.32,49.4,49.3,49.37,15127.0,38.8116,38.8745,38.7958,38.8509,15127.0
2016-01-12 10:55:00,49.37,49.48,49.36,49.46,22828.0,38.8509,38.9375,38.843,38.9217,22828.0
2016-01-12 11:00:00,49.46,49.56,49.42,49.54,34334.0,38.9217,39.0004,38.8903,38.9847,34334.0
2016-01-12 11:05:00,49.53,49.56,49.43,49.44,32252.0,38.9768,39.0004,38.8981,38.906,32252.0
2016-01-12 11:10:00,49.43,49.43,49.27,49.28,16858.0,38.8981,38.8981,38.7722,38.7801,16858.0
2016-01-12 11:15:00,49.26,49.35,49.23,49.31,11818.0,38.7644,38.8352,38.7407,38.8037,11818.0
2016-01-12 11:20:00,49.31,49.31,49.21,49.23,17198.0,38.8037,38.8037,38.725,38.7407,17198.0
2016-01-12 11:25:00,49.22,49.22,49.03,49.06,18687.0,38.7329,38.7329,38.5834,38.607,18687.0
2016-01-12 11:30:00,49.06,49.06,48.97,49.01,15300.0,38.607,38.607,38.5361,38.5676,15300.0
2016-01-12 11:35:00,48.99,49.0,48.91,48.95,30465.0,38.5519,38.5598,38.4889,38.5204,30465.0
2016-01-12 11:40:00,48.95,49.13,48.91,49.1,19134.0,38.5204,38.6621,38.4889,38.6384,19134.0
2016-01-12 11:45:00,49.09,49.22,49.02,49.22,56010.0,38.6306,38.7329,38.5755,38.7329,56010.0
2016-01-12 11:50:00,49.21,49.28,49.19,49.2,22819.0,38.725,38.7801,38.7093,38.7171,22819.0
2016-01-12 11:55:00,49.21,49.31,49.17,49.18,23766.0,38.725,38.8037,38.6935,38.7014,23766.0
2016-01-12 12:00:00,49.18,49.27,49.16,49.27,19712.0,38.7014,38.7722,38.6857,38.7722,19712.0
2016-01-12 12:05:00,49.27,49.31,49.25,49.27,29163.0,38.7722,38.8037,38.7565,38.7722,29163.0
2016-01-12 12:10:00,49.26,49.26,49.16,49.17,18277.0,38.7644,38.7644,38.6857,38.6935,18277.0
2016-01-12 12:15:00,49.18,49.18,49.04,49.05,12954.0,38.7014,38.7014,38.5912,38.5991,12954.0
2016-01-12 12:20:00,49.05,49.05,48.92,48.93,11626.0,38.5991,38.5991,38.4968,38.5047,11626.0
2016-01-12 12:25:00,48.93,49.1,48.93,49.02,23260.0,38.5047,38.6384,38.5047,38.5755,23260.0
2016-01-12 12:30:00,49.01,49.05,48.97,48.97,35573.0,38.5676,38.5991,38.5361,38.5361,35573.0
2016-01-12 12:35:00,48.96,49.01,48.91,48.98,26230.0,38.5283,38.5676,38.4889,38.544,26230.0
2016-01-12 12:40:00,48.96,48.99,48.91,48.94,16174.0,38.5283,38.5519,38.4889,38.5125,16174.0
2016-01-12 12:45:00,48.95,49.05,48.85,49.03,22942.0,38.5204,38.5991,38.4417,38.5834,22942.0
2016-01-12 12:50:00,49.04,49.1,49.02,49.1,20907.0,38.5912,38.6384,38.5755,38.6384,20907.0
2016-01-12 12:55:00,49.09,49.1,49.0,49.06,20964.0,38.6306,38.6384,38.5598,38.607,20964.0
2016-01-12 13:00:00,49.05,49.18,49.05,49.11,36598.0,38.5991,38.7014,38.5991,38.6463,36598.0
2016-01-12 13:05:00,49.12,49.15,49.05,49.1,13663.0,38.6542,38.6778,38.5991,38.6384,13663.0
2016-01-12 13:10:00,49.09,49.23,49.07,49.2,20054.0,38.6306,38.7407,38.6148,38.7171,20054.0
2016-01-12 13:15:00,49.2,49.2,49.09,49.1,27963.0,38.7171,38.7171,38.6306,38.6384,27963.0
2016-01-12 13:20:00,49.1,49.13,49.06,49.08,22208.0,38.6384,38.6621,38.607,38.6227,22208.0
2016-01-12 13:25:00,49.07,49.08,49.02,49.05,14187.0,38.6148,38.6227,38.5755,38.5991,14187.0
2016-01-12 13:30:00,49.04,49.13,49.02,49.08,30259.0,38.5912,38.6621,38.5755,38.6227,30259.0
2016-01-12 13:35:00,49.08,49.17,49.06,49.16,21202.0,38.6227,38.6935,38.607,38.6857,21202.0
2016-01-12 13:40:00,49.15,49.18,49.12,49.17,36238.0,38.6778,38.7014,38.6542,38.6935,36238.0
2016-01-12 13:45:00,49.17,49.18,49.13,49.17,26865.0,38.6935,38.7014,38.6621,38.6935,26865.0
2016-01-12 13:50:00,49.16,49.17,49.13,49.16,35929.0,38.6857,38.6935,38.6621,38.6857,35929.0
2016-01-12 13:55:00,49.15,49.21,49.09,49.09,78034.0,38.6778,38.725,38.6306,38.6306,78034.0
2016-01-12 14:00:00,49.09,49.12,48.95,48.95,36731.0,38.6306,38.6542,38.5204,38.5204,36731.0
2016-01-12 14:05:00,48.96,48.99,48.9,48.99,10603.0,38.5283,38.5519,38.4811,38.5519,10603.0
2016-01-12 14:10:00,48.96,49.07,48.96,49.03,25491.0,38.5283,38.6148,38.5283,38.5834,25491.0
2016-01-12 14:15:00,49.02,49.03,48.92,48.93,38825.0,38.5755,38.5834,38.4968,38.5047,38825.0
2016-01-12 14:20:00,48.93,49.05,48.89,49.04,30063.0,38.5047,38.5991,38.4732,38.5912,30063.0
2016-01-12 14:25:00,49.04,49.11,49.04,49.05,22416.0,38.5912,38.6463,38.5912,38.5991,22416.0
2016-01-12 14:30:00,49.06,49.15,49.04,49.15,17077.0,38.607,38.6778,38.5912,38.6778,17077.0
2016-01-12 14:35:00,49.14,49.28,49.14,49.26,30357.0,38.6699,38.7801,38.6699,38.7644,30357.0
2016-01-12 14:40:00,49.27,49.31,49.22,49.24,31172.0,38.7722,38.8037,38.7329,38.7486,31172.0
2016-01-12 14:45:00,49.25,49.3,49.23,49.28,26956.0,38.7565,38.7958,38.7407,38.7801,26956.0
2016-01-12 14:50:00,49.29,49.47,49.25,49.46,39157.0,38.788,38.9296,38.7565,38.9217,39157.0
2016-01-12 14:55:00,49.45,49.56,49.45,49.56,32535.0,38.9139,39.0004,38.9139,39.0004,32535.0
2016-01-12 15:00:00,49.55,49.56,49.49,49.5,73969.0,38.9926,39.0004,38.9454,38.9532,73969.0
2016-01-12 15:05:00,49.49,49.52,49.43,49.47,71800.0,38.9454,38.969,38.8981,38.9296,71800.0
2016-01-12 15:10:00,49.47,49.52,49.46,49.51,54386.0,38.9296,38.969,38.9217,38.9611,54386.0
2016-01-12 15:15:00,49.5,49.7,49.49,49.7,48424.0,38.9532,39.1106,38.9454,39.1106,48424.0
2016-01-12 15:20:00,49.71,49.83,49.68,49.83,37604.0,39.1185,39.2129,39.0949,39.2129,37604.0
2016-01-12 15:25:00,49.82,49.87,49.8,49.8,37985.0,39.205,39.2444,39.1893,39.1893,37985.0
2016-01-12 15:30:00,49.78,49.79,49.7,49.73,33262.0,39.1736,39.1814,39.1106,39.1342,33262.0
2016-01-12 15:35:00,49.72,49.9,49.71,49.81,96963.0,39.1263,39.268,39.1185,39.1972,96963.0
2016-01-12 15:40:00,49.81,49.97,49.78,49.95,104770.0,39.1972,39.3231,39.1736,39.3073,104770.0
2016-01-12 15:45:00,49.95,49.98,49.89,49.95,145251.0,39.3073,39.3309,39.2601,39.3073,145251.0
2016-01-12 15:50:00,49.96,49.97,49.88,49.95,130754.0,39.3152,39.3231,39.2523,39.3073,130754.0
2016-01-12 15:55:00,49.96,49.98,49.9,49.93,181349.0,39.3152,39.3309,39.268,39.2916,181349.0
2016-01-13 09:30:00,50.11,50.34,50.08,50.27,70868.0,39.4332,39.6142,39.4096,39.5592,70868.0
2016-01-13 09:35:00,50.27,50.58,50.21,50.58,49463.0,39.5592,39.8031,39.5119,39.8031,49463.0
2016-01-13 09:40:00,50.59,50.59,50.36,50.43,43415.0,39.811,39.811,39.63,39.6851,43415.0
2016-01-13 09:45:00,50.4,50.4,50.16,50.24,50862.0,39.6615,39.6615,39.4726,39.5356,50862.0
2016-01-13 09:50:00,50.25,50.25,50.14,50.2,16005.0,39.5434,39.5434,39.4569,39.5041,16005.0
2016-01-13 09:55:00,50.17,50.41,50.12,50.32,38308.0,39.4805,39.6693,39.4411,39.5985,38308.0
2016-01-13 10:00:00,50.34,50.45,50.21,50.26,37834.0,39.6142,39.7008,39.5119,39.5513,37834.0
2016-01-13 10:05:00,50.31,50.42,50.25,50.42,28935.0,39.5906,39.6772,39.5434,39.6772,28935.0
2016-01-13 10:10:00,50.42,50.44,50.26,50.29,38818.0,39.6772,39.6929,39.5513,39.5749,38818.0
2016-01-13 10:15:00,50.31,50.32,50.19,50.21,26339.0,39.5906,39.5985,39.4962,39.5119,26339.0
2016-01-13 10:20:00,50.19,50.28,50.15,50.28,26649.0,39.4962,39.567,39.4647,39.567,26649.0
2016-01-13 10:25:00,50.29,50.31,50.19,50.3,19046.0,39.5749,39.5906,39.4962,39.5828,19046.0
2016-01-13 10:30:00,50.29,50.29,49.94,49.96,46542.0,39.5749,39.5749,39.2995,39.3152,46542.0
2016-01-13 10:35:00,49.96,50.02,49.85,49.85,24502.0,39.3152,39.3624,39.2286,39.2286,24502.0
2016-01-13 10:40:00,49.82,50.05,49.81,50.03,24422.0,39.205,39.386,39.1972,39.3703,24422.0
2016-01-13 10:45:00,50.03,50.14,49.94,50.12,53247.0,39.3703,39.4569,39.2995,39.4411,53247.0
2016-01-13 10:50:00,50.14,50.19,50.07,50.11,38606.0,39.4569,39.4962,39.4018,39.4332,38606.0
2016-01-13 10:55:00,50.09,50.27,50.05,50.27,14199.0,39.4175,39.5592,39.386,39.5592,14199.0
2016-01-13 11:00:00,50.24,50.25,49.97,49.98,28387.0,39.5356,39.5434,39.3231,39.3309,28387.0
2016-01-13 11:05:00,49.99,50.05,49.87,49.87,23847.0,39.3388,39.386,39.2444,39.2444,23847.0
2016-01-13 11:10:00,49.87,50.09,49.87,50.04,17864.0,39.2444,39.4175,39.2444,39.3782,17864.0
2016-01-13 11:15:00,50.05,50.12,50.05,50.09,24377.0,39.386,39.4411,39.386,39.4175,24377.0
2016-01-13 11:20:00,50.11,50.18,49.98,50.04,28630.0,39.4332,39.4883,39.3309,39.3782,28630.0
2016-01-13 11:25:00,50.04,50.05,49.88,49.93,17137.0,39.3782,39.386,39.2523,39.2916,17137.0
2016-01-13 11:30:00,49.92,50.0,49.83,49.89,17383.0,39.2837,39.3467,39.2129,39.2601,17383.0
2016-01-13 11:35:00,49.9,50.0,49.89,49.93,26246.0,39.268,39.3467,39.2601,39.2916,26246.0
2016-01-13 11:40:00,49.92,49.92,49.83,49.83,9098.0,39.2837,39.2837,39.2129,39.2129,9098.0
2016-01-13 11:45:00,49.85,49.86,49.77,49.79,18358.0,39.2286,39.2365,39.1657,39.1814,18358.0
2016-01-13 11:50:00,49.78,49.8,49.7,49.72,23884.0,39.1736,39.1893,39.1106,39.1263,23884.0
2016-01-13 11:55:00,49.71,49.71,49.62,49.66,11101.0,39.1185,39.1185,39.0477,39.0791,11101.0
2016-01-13 12:00:00,49.65,49.74,49.64,49.71,17459.0,39.0713,39.1421,39.0634,39.1185,17459.0
2016-01-13 12:05:00,49.71,49.71,49.61,49.67,19595.0,39.1185,39.1185,39.0398,39.087,19595.0
2016-01-13 12:10:00,49.68,49.74,49.62,49.69,17644.0,39.0949,39.1421,39.0477,39.1027,17644.0
2016-01-13 12:15:00,49.69,49.75,49.68,49.71,19158.0,39.1027,39.15,39.0949,39.1185,19158.0
2016-01-13 12:20:00,49.71,49.84,49.68,49.82,34184.0,39.1185,39.2208,39.0949,39.205,34184.0
2016-01-13 12:25:00,49.83,49.87,49.73,49.79,17252.0,39.2129,39.2444,39.1342,39.1814,17252.0
2016-01-13 12:30:00,49.79,49.79,49.64,49.68,23076.0,39.1814,39.1814,39.0634,39.0949,23076.0
2016-01-13 12:35:00,49.67,49.71,49.62,49.63,16256.0,39.087,39.1185,39.0477,39.0555,16256.0
2016-01-13 12:40:00,49.63,49.67,49.6,49.62,13177.0,39.0555,39.087,39.0319,39.0477,13177.0
2016-01-13 12:45:00,49.6,49.69,49.6,49.66,14067.0,39.0319,39.1027,39.0319,39.0791,14067.0
2016-01-13 12:50:00,49.65,49.65,49.48,49.5,77190.0,39.0713,39.0713,38.9375,38.9532,77190.0
2016-01-13 12:55:00,49.5,49.54,49.46,49.53,15379.0,38.9532,38.9847,38.9217,38.9768,15379.0
2016-01-13 13:00:00,49.52,49.52,49.45,49.51,15775.0,38.969,38.969,38.9139,38.9611,15775.0
2016-01-13 13:05:00,49.52,49.55,49.47,49.53,24190.0,38.969,38.9926,38.9296,38.9768,24190.0
2016-01-13 13:10:00,49.53,49.6,49.49,49.54,30816.0,38.9768,39.0319,38.9454,38.9847,30816.0
2016-01-13 13:15:00,49.53,49.54,49.45,49.45,16795.0,38.9768,38.9847,38.9139,38.9139,16795.0
2016-01-13 13:20:00,49.45,49.45,49.37,49.4,17050.0,38.9139,38.9139,38.8509,38.8745,17050.0
2016-01-13 13:25:00,49.4,49.42,49.33,49.36,14397.0,38.8745,38.8903,38.8194,38.843,14397.0
2016-01-13 13:30:00,49.37,49.42,49.34,49.36,15203.0,38.8509,38.8903,38.8273,38.843,15203.0
2016-01-13 13:35:00,49.37,49.39,49.22,49.23,15061.0,38.8509,38.8667,38.7329,38.7407,15061.0
2016-01-13 13:40:00,49.21,49.26,49.16,49.17,19210.0,38.725,38.7644,38.6857,38.6935,19210.0
2016-01-13 13:45:00,49.17,49.17,49.11,49.14,15594.0,38.6935,38.6935,38.6463,38.6699,15594.0
2016-01-13 13:50:00,49.15,49.27,49.11,49.25,12382.0,38.6778,38.7722,38.6463,38.7565,12382.0
2016-01-13 13:55:00,49.25,49.27,49.1,49.1,10091.0,38.7565,38.7722,38.6384,38.6384,10091.0
2016-01-13 14:00:00,49.11,49.27,49.05,49.13,23534.0,38.6463,38.7722,38.5991,38.6621,23534.0
2016-01-13 14:05:00,49.13,49.21,49.11,49.16,25109.0,38.6621,38.725,38.6463,38.6857,25109.0
2016-01-13 14:10:00,49.18,49.24,49.14,49.19,20331.0,38.7014,38.7486,38.6699,38.7093,20331.0
2016-01-13 14:15:00,49.2,49.2,49.03,49.08,19189.0,38.7171,38.7171,38.5834,38.6227,19189.0
2016-01-13 14:20:00,49.09,49.14,49.0,49.07,32221.0,38.6306,38.6699,38.5598,38.6148,32221.0
2016-01-13 14:25:00,49.05,49.13,48.99,49.11,25275.0,38.5991,38.6621,38.5519,38.6463,25275.0
2016-01-13 14:30:00,49.1,49.12,48.79,48.79,28445.0,38.6384,38.6542,38.3945,38.3945,28445.0
2016-01-13 14:35:00,48.76,48.89,48.73,48.85,42074.0,38.3709,38.4732,38.3473,38.4417,42074.0
2016-01-13 14:40:00,48.86,48.86,48.52,48.57,67978.0,38.4496,38.4496,38.182,38.2214,67978.0
2016-01-13 14:45:00,48.57,48.61,48.53,48.61,108578.0,38.2214,38.2528,38.1899,38.2528,108578.0
2016-01-13 14:50:00,48.62,48.79,48.62,48.78,26180.0,38.2607,38.3945,38.2607,38.3866,26180.0
2016-01-13 14:55:00,48.76,48.83,48.72,48.74,32929.0,38.3709,38.426,38.3394,38.3552,32929.0
2016-01-13 15:00:00,48.74,48.79,48.57,48.61,73855.0,38.3552,38.3945,38.2214,38.2528,73855.0
2016-01-13 15:05:00,48.62,48.71,48.6,48.61,49500.0,38.2607,38.3315,38.245,38.2528,49500.0
2016-01-13 15:10:00,48.62,48.67,48.57,48.57,42780.0,38.2607,38.3001,38.2214,38.2214,42780.0
2016-01-13 15:15:00,48.57,48.83,48.56,48.79,52884.0,38.2214,38.426,38.2135,38.3945,52884.0
2016-01-13 15:20:00,48.81,48.81,48.71,48.8,52118.0,38.4102,38.4102,38.3315,38.4024,52118.0
2016-01-13 15:25:00,48.8,48.91,48.77,48.8,37736.0,38.4024,38.4889,38.3788,38.4024,37736.0
2016-01-13 15:30:00,48.79,48.85,48.76,48.81,46525.0,38.3945,38.4417,38.3709,38.4102,46525.0
2016-01-13 15:35:00,48.81,48.81,48.68,48.78,53876.0,38.4102,38.4102,38.3079,38.3866,53876.0
2016-01-13 15:40:00,48.78,48.86,48.7,48.7,64910.0,38.3866,38.4496,38.3237,38.3237,64910.0
2016-01-13 15:45:00,48.68,48.68,48.35,48.36,221878.0,38.3079,38.3079,38.0482,38.0561,221878.0
2016-01-13 15:50:00,48.37,48.44,48.35,48.41,234912.0,38.064,38.1191,38.0482,38.0955,234912.0
2016-01-13 15:55:00,48.42,48.48,48.38,48.43,288323.0,38.1033,38.1505,38.0719,38.1112,288323.0
2016-01-14 09:30:00,48.71,48.71,48.28,48.28,69374.0,38.3315,38.3315,37.9932,37.9932,69374.0
2016-01-14 09:35:00,48.28,48.28,47.88,47.99,54407.0,37.9932,37.9932,37.6784,37.765,54407.0
2016-01-14 09:40:00,47.98,48.11,47.94,47.98,59347.0,37.7571,37.8594,37.7256,37.7571,59347.0
2016-01-14 09:45:00,47.97,47.97,47.56,47.61,87511.0,37.7492,37.7492,37.4266,37.4659,87511.0
2016-01-14 09:50:00,47.61,47.71,47.48,47.5,59925.0,37.4659,37.5446,37.3636,37.3794,59925.0
2016-01-14 09:55:00,47.48,47.5,47.15,47.2,92543.0,37.3636,37.3794,37.1039,37.1433,92543.0
2016-01-14 10:00:00,47.22,47.33,47.15,47.33,95361.0,37.159,37.2456,37.1039,37.2456,95361.0
2016-01-14 10:05:00,47.32,47.53,47.28,47.43,45596.0,37.2377,37.403,37.2062,37.3243,45596.0
2016-01-14 10:10:00,47.43,47.78,47.37,47.73,84643.0,37.3243,37.5997,37.2771,37.5603,84643.0
2016-01-14 10:15:00,47.73,47.78,47.61,47.77,76912.0,37.5603,37.5997,37.4659,37.5918,76912.0
2016-01-14 10:20:00,47.76,47.92,47.61,47.9,145623.0,37.584,37.7099,37.4659,37.6941,145623.0
2016-01-14 10:25:00,47.91,48.16,47.87,48.15,115681.0,37.702,37.8987,37.6705,37.8909,115681.0
2016-01-14 10:30:00,48.14,48.27,48.05,48.19,138798.0,37.883,37.9853,37.8122,37.9223,138798.0
2016-01-14 10:35:00,48.21,48.36,48.17,48.17,57929.0,37.9381,38.0561,37.9066,37.9066,57929.0
2016-01-14 10:40:00,48.18,48.55,48.18,48.51,75294.0,37.9145,38.2056,37.9145,38.1742,75294.0
2016-01-14 10:45:00,48.51,48.54,48.33,48.51,60566.0,38.1742,38.1978,38.0325,38.1742,60566.0
2016-01-14 10:50:00,48.52,48.53,48.37,48.39,29468.0,38.182,38.1899,38.064,38.0797,29468.0
2016-01-14 10:55:00,48.39,48.4,48.17,48.19,43185.0,38.0797,38.0876,37.9066,37.9223,43185.0
2016-01-14 11:00:00,48.2,48.31,48.07,48.09,37625.0,37.9302,38.0168,37.8279,37.8436,37625.0
2016-01-14 11:05:00,48.09,48.16,48.0,48.03,53262.0,37.8436,37.8987,37.7728,37.7964,53262.0
2016-01-14 11:10:00,48.03,48.2,48.03,48.13,49466.0,37.7964,37.9302,37.7964,37.8751,49466.0
2016-01-14 11:15:00,48.13,48.15,48.0,48.01,65350.0,37.8751,37.8909,37.7728,37.7807,65350.0
2016-01-14 11:20:00,48.02,48.05,47.94,47.99,58360.0,37.7886,37.8122,37.7256,37.765,58360.0
2016-01-14 11:25:00,47.97,47.98,47.87,47.95,38337.0,37.7492,37.7571,37.6705,37.7335,38337.0
2016-01-14 11:30:00,47.95,48.02,47.87,47.87,25028.0,37.7335,37.7886,37.6705,37.6705,25028.0
2016-01-14 11:35:00,47.86,47.93,47.81,47.82,33892.0,37.6626,37.7177,37.6233,37.6312,33892.0
2016-01-14 11:40:00,47.83,47.91,47.79,47.9,40088.0,37.639,37.702,37.6076,37.6941,40088.0
2016-01-14 11:45:00,47.89,47.99,47.89,47.96,40562.0,37.6863,37.765,37.6863,37.7413,40562.0
2016-01-14 11:50:00,47.96,48.03,47.88,47.92,41592.0,37.7413,37.7964,37.6784,37.7099,41592.0
2016-01-14 11:55:00,47.91,48.01,47.91,47.95,36260.0,37.702,37.7807,37.702,37.7335,36260.0
2016-01-14 12:00:00,47.94,48.1,47.94,48.06,29239.0,37.7256,37.8515,37.7256,37.82,29239.0
2016-01-14 12:05:00,48.06,48.09,47.9,47.92,26795.0,37.82,37.8436,37.6941,37.7099,26795.0
2016-01-14 12:10:00,47.91,47.91,47.8,47.83,32685.0,37.702,37.702,37.6154,37.639,32685.0
2016-01-14 12:15:00,47.83,47.99,47.82,47.89,37449.0,37.639,37.765,37.6312,37.6863,37449.0
2016-01-14 12:20:00,47.89,47.99,47.82,47.98,36816.0,37.6863,37.765,37.6312,37.7571,36816.0
2016-01-14 12:25:00,47.98,47.99,47.87,47.94,26515.0,37.7571,37.765,37.6705,37.7256,26515.0
2016-01-14 12:30:00,47.93,48.0,47.91,47.96,27484.0,37.7177,37.7728,37.702,37.7413,27484.0
2016-01-14 12:35:00,47.98,48.13,47.96,48.1,35468.0,37.7571,37.8751,37.7413,37.8515,35468.0
2016-01-14 12:40:00,48.13,48.2,48.09,48.11,19648.0,37.8751,37.9302,37.8436,37.8594,19648.0
2016-01-14 12:45:00,48.12,48.21,48.07,48.14,24929.0,37.8673,37.9381,37.8279,37.883,24929.0
2016-01-14 12:50:00,48.14,48.23,48.09,48.22,35689.0,37.883,37.9538,37.8436,37.9459,35689.0
2016-01-14 12:55:00,48.22,48.28,48.13,48.14,38014.0,37.9459,37.9932,37.8751,37.883,38014.0
2016-01-14 13:00:00,48.15,48.3,48.12,48.24,32930.0,37.8909,38.0089,37.8673,37.9617,32930.0
2016-01-14 13:05:00,48.26,48.39,48.24,48.34,25098.0,37.9774,38.0797,37.9617,38.0404,25098.0
2016-01-14 13:10:00,48.35,48.42,48.32,48.37,16663.0,38.0482,38.1033,38.0246,38.064,16663.0
2016-01-14 13:15:00,48.39,48.41,48.34,48.36,14574.0,38.0797,38.0955,38.0404,38.0561,14574.0
2016-01-14 13:20:00,48.38,48.56,48.38,48.49,18958.0,38.0719,38.2135,38.0719,38.1584,18958.0
2016-01-14 13:25:00,48.49,48.54,48.44,48.49,19060.0,38.1584,38.1978,38.1191,38.1584,19060.0
2016-01-14 13:30:00,48.5,48.55,48.45,48.49,11786.0,38.1663,38.2056,38.1269,38.1584,11786.0
2016-01-14 13:35:00,48.48,48.6,48.48,48.49,15738.0,38.1505,38.245,38.1505,38.1584,15738.0
2016-01-14 13:40:00,48.49,48.49,48.4,48.41,16868.0,38.1584,38.1584,38.0876,38.0955,16868.0
2016-01-14 13:45:00,48.42,48.45,48.36,48.42,16498.0,38.1033,38.1269,38.0561,38.1033,16498.0
2016-01-14 13:50:00,48.43,48.5,48.37,48.49,19380.0,38.1112,38.1663,38.064,38.1584,19380.0
2016-01-14 13:55:00,48.49,48.54,48.46,48.48,33745.0,38.1584,38.1978,38.1348,38.1505,33745.0
2016-01-14 14:00:00,48.48,48.52,48.37,48.42,23498.0,38.1505,38.182,38.064,38.1033,23498.0
2016-01-14 14:05:00,48.41,48.43,48.37,48.41,21017.0,38.0955,38.1112,38.064,38.0955,21017.0
2016-01-14 14:10:00,48.41,48.46,48.36,48.43,35641.0,38.0955,38.1348,38.0561,38.1112,35641.0
2016-01-14 14:15:00,48.44,48.53,48.39,48.4,23694.0,38.1191,38.1899,38.0797,38.0876,23694.0
2016-01-14 14:20:00,48.41,48.53,48.37,48.52,68384.0,38.0955,38.1899,38.064,38.182,68384.0
2016-01-14 14:25:00,48.51,48.56,48.48,48.51,42061.0,38.1742,38.2135,38.1505,38.1742,42061.0
2016-01-14 14:30:00,48.51,48.65,48.51,48.65,48473.0,38.1742,38.2843,38.1742,38.2843,48473.0
2016-01-14 14:35:00,48.65,48.67,48.54,48.55,34280.0,38.2843,38.3001,38.1978,38.2056,34280.0
2016-01-14 14:40:00,48.55,48.62,48.53,48.53,72178.0,38.2056,38.2607,38.1899,38.1899,72178.0
2016-01-14 14:45:00,48.53,48.56,48.47,48.48,33082.0,38.1899,38.2135,38.1427,38.1505,33082.0
2016-01-14 14:50:00,48.47,48.55,48.46,48.5,72243.0,38.1427,38.2056,38.1348,38.1663,72243.0
2016-01-14 14:55:00,48.51,48.6,48.48,48.54,57850.0,38.1742,38.245,38.1505,38.1978,57850.0
2016-01-14 15:00:00,48.55,48.55,48.48,48.49,53334.0,38.2056,38.2056,38.1505,38.1584,53334.0
2016-01-14 15:05:00,48.5,48.6,48.49,48.54,52730.0,38.1663,38.245,38.1584,38.1978,52730.0
2016-01-14 15:10:00,48.55,48.61,48.54,48.58,39642.0,38.2056,38.2528,38.1978,38.2292,39642.0
2016-01-14 15:15:00,48.59,48.62,48.53,48.55,39623.0,38.2371,38.2607,38.1899,38.2056,39623.0
2016-01-14 15:20:00,48.55,48.63,48.55,48.61,47785.0,38.2056,38.2686,38.2056,38.2528,47785.0
2016-01-14 15:25:00,48.62,48.66,48.53,48.53,41630.0,38.2607,38.2922,38.1899,38.1899,41630.0
2016-01-14 15:30:00,48.53,48.56,48.31,48.33,43454.0,38.1899,38.2135,38.0168,38.0325,43454.0
2016-01-14 15:35:00,48.33,48.42,48.25,48.31,71622.0,38.0325,38.1033,37.9696,38.0168,71622.0
2016-01-14 15:40:00,48.3,48.43,48.25,48.41,83134.0,38.0089,38.1112,37.9696,38.0955,83134.0
2016-01-14 15:45:00,48.41,48.46,48.37,48.38,89090.0,38.0955,38.1348,38.064,38.0719,89090.0
2016-01-14 15:50:00,48.38,48.44,48.25,48.3,87725.0,38.0719,38.1191,37.9696,38.0089,87725.0
2016-01-14 15:55:00,48.3,48.35,48.26,48.3,136068.0,38.0089,38.0482,37.9774,38.0089,136068.0
2016-01-15 09:30:00,47.01,47.27,46.98,47.05,239739.0,36.9938,37.1984,36.9701,37.0252,239739.0
2016-01-15 09:35:00,47.05,47.29,47.04,47.17,39359.0,37.0252,37.2141,37.0174,37.1197,39359.0
2016-01-15 09:40:00,47.17,47.25,47.01,47.23,95778.0,37.1197,37.1826,36.9938,37.1669,95778.0
2016-01-15 09:45:00,47.2,47.33,47.15,47.28,65575.0,37.1433,37.2456,37.1039,37.2062,65575.0
2016-01-15 09:50:00,47.28,47.53,47.24,47.48,51498.0,37.2062,37.403,37.1748,37.3636,51498.0
2016-01-15 09:55:00,47.46,47.53,47.27,47.34,37445.0,37.3479,37.403,37.1984,37.2534,37445.0
2016-01-15 10:00:00,47.33,47.42,47.05,47.18,60990.0,37.2456,37.3164,37.0252,37.1275,60990.0
2016-01-15 10:05:00,47.18,47.37,47.15,47.33,72344.0,37.1275,37.2771,37.1039,37.2456,72344.0
2016-01-15 10:10:00,47.34,47.38,47.21,47.33,57780.0,37.2534,37.2849,37.1511,37.2456,57780.0
2016-01-15 10:15:00,47.31,47.44,47.26,47.44,61591.0,37.2298,37.3321,37.1905,37.3321,61591.0
2016-01-15 10:20:00,47.43,47.66,47.39,47.65,53108.0,37.3243,37.5053,37.2928,37.4974,53108.0
2016-01-15 10:25:00,47.65,47.67,47.46,47.49,34590.0,37.4974,37.5131,37.3479,37.3715,34590.0
2016-01-15 10:30:00,47.49,47.74,47.48,47.64,31699.0,37.3715,37.5682,37.3636,37.4895,31699.0
2016-01-15 10:35:00,47.66,47.77,47.66,47.72,32606.0,37.5053,37.5918,37.5053,37.5525,32606.0
2016-01-15 10:40:00,47.74,47.79,47.71,47.79,97130.0,37.5682,37.6076,37.5446,37.6076,97130.0
2016-01-15 10:45:00,47.77,47.85,47.73,47.84,40462.0,37.5918,37.6548,37.5603,37.6469,40462.0
2016-01-15 10:50:00,47.85,47.86,47.73,47.74,52246.0,37.6548,37.6626,37.5603,37.5682,52246.0
2016-01-15 10:55:00,47.74,47.74,47.62,47.68,60065.0,37.5682,37.5682,37.4738,37.521,60065.0
2016-01-15 11:00:00,47.68,47.75,47.59,47.69,98668.0,37.521,37.5761,37.4502,37.5289,98668.0
2016-01-15 11:05:00,47.68,47.76,47.64,47.73,47179.0,37.521,37.584,37.4895,37.5603,47179.0
2016-01-15 11:10:00,47.72,47.82,47.6,47.82,47183.0,37.5525,37.6312,37.458,37.6312,47183.0
2016-01-15 11:15:00,47.81,47.88,47.8,47.86,80175.0,37.6233,37.6784,37.6154,37.6626,80175.0
2016-01-15 11:20:00,47.86,47.86,47.75,47.83,60428.0,37.6626,37.6626,37.5761,37.639,60428.0
2016-01-15 11:25:00,47.83,47.89,47.78,47.85,58558.0,37.639,37.6863,37.5997,37.6548,58558.0
2016-01-15 11:30:00,47.85,47.9,47.78,47.82,34957.0,37.6548,37.6941,37.5997,37.6312,34957.0
2016-01-15 11:35:00,47.82,47.83,47.66,47.69,31038.0,37.6312,37.639,37.5053,37.5289,31038.0
2016-01-15 11:40:00,47.68,47.73,47.61,47.61,32342.0,37.521,37.5603,37.4659,37.4659,32342.0
2016-01-15 11:45:00,47.6,47.69,47.58,47.63,30456.0,37.458,37.5289,37.4423,37.4817,30456.0
2016-01-15 11:50:00,47.63,47.63,47.5,47.5,27906.0,37.4817,37.4817,37.3794,37.3794,27906.0
2016-01-15 11:55:00,47.51,47.6,47.44,47.53,47051.0,37.3872,37.458,37.3321,37.403,47051.0
2016-01-15 12:00:00,47.52,47.54,47.45,47.46,29407.0,37.3951,37.4108,37.34,37.3479,29407.0
2016-01-15 12:05:00,47.46,47.59,47.45,47.59,24601.0,37.3479,37.4502,37.34,37.4502,24601.0
2016-01-15 12:10:00,47.6,47.65,47.55,47.58,26994.0,37.458,37.4974,37.4187,37.4423,26994.0
2016-01-15 12:15:00,47.55,47.56,47.43,47.43,28955.0,37.4187,37.4266,37.3243,37.3243,28955.0
2016-01-15 12:20:00,47.43,47.46,47.29,47.29,31194.0,37.3243,37.3479,37.2141,37.2141,31194.0
2016-01-15 12:25:00,47.28,47.37,47.22,47.32,88335.0,37.2062,37.2771,37.159,37.2377,88335.0
2016-01-15 12:30:00,47.31,47.32,47.22,47.27,78858.0,37.2298,37.2377,37.159,37.1984,78858.0
2016-01-15 12:35:00,47.26,47.29,47.19,47.19,68660.0,37.1905,37.2141,37.1354,37.1354,68660.0
2016-01-15 12:40:00,47.19,47.31,47.16,47.3,55236.0,37.1354,37.2298,37.1118,37.222,55236.0
2016-01-15 12:45:00,47.3,47.4,47.29,47.38,39216.0,37.222,37.3007,37.2141,37.2849,39216.0
2016-01-15 12:50:00,47.36,47.44,47.32,47.44,34444.0,37.2692,37.3321,37.2377,37.3321,34444.0
2016-01-15 12:55:00,47.44,47.46,47.39,47.43,32750.0,37.3321,37.3479,37.2928,37.3243,32750.0
2016-01-15 13:00:00,47.42,47.45,47.33,47.44,36982.0,37.3164,37.34,37.2456,37.3321,36982.0
2016-01-15 13:05:00,47.44,47.44,47.27,47.28,25909.0,37.3321,37.3321,37.1984,37.2062,25909.0
2016-01-15 13:10:00,47.28,47.48,47.27,47.43,36772.0,37.2062,37.3636,37.1984,37.3243,36772.0
2016-01-15 13:15:00,47.43,47.59,47.4,47.55,62713.0,37.3243,37.4502,37.3007,37.4187,62713.0
2016-01-15 13:20:00,47.55,47.56,47.51,47.55,31702.0,37.4187,37.4266,37.3872,37.4187,31702.0
2016-01-15 13:25:00,47.55,47.66,47.53,47.61,50006.0,37.4187,37.5053,37.403,37.4659,50006.0
2016-01-15 13:30:00,47.6,47.61,47.52,47.55,81189.0,37.458,37.4659,37.3951,37.4187,81189.0
2016-01-15 13:35:00,47.55,47.59,47.46,47.49,32057.0,37.4187,37.4502,37.3479,37.3715,32057.0
2016-01-15 13:40:00,47.48,47.6,47.48,47.59,35712.0,37.3636,37.458,37.3636,37.4502,35712.0
2016-01-15 13:45:00,47.59,47.61,47.56,47.56,75279.0,37.4502,37.4659,37.4266,37.4266,75279.0
2016-01-15 13:50:00,47.56,47.7,47.5,47.68,73630.0,37.4266,37.5367,37.3794,37.521,73630.0
2016-01-15 13:55:00,47.69,47.72,47.61,47.71,26996.0,37.5289,37.5525,37.4659,37.5446,26996.0
2016-01-15 14:00:00,47.72,47.74,47.62,47.63,22609.0,37.5525,37.5682,37.4738,37.4817,22609.0
2016-01-15 14:05:00,47.63,47.68,47.56,47.68,20979.0,37.4817,37.521,37.4266,37.521,20979.0
2016-01-15 14:10:00,47.69,47.72,47.64,47.69,22202.0,37.5289,37.5525,37.4895,37.5289,22202.0
2016-01-15 14:15:00,47.68,47.7,47.61,47.62,23660.0,37.521,37.5367,37.4659,37.4738,23660.0
2016-01-15 14:20:00,47.61,47.64,47.53,47.55,27982.0,37.4659,37.4895,37.403,37.4187,27982.0
2016-01-15 14:25:00,47.55,47.62,47.49,47.5,21867.0,37.4187,37.4738,37.3715,37.3794,21867.0
2016-01-15 14:30:00,47.51,47.58,47.45,47.53,43899.0,37.3872,37.4423,37.34,37.403,43899.0
2016-01-15 14:35:00,47.55,47.64,47.49,47.62,29492.0,37.4187,37.4895,37.3715,37.4738,29492.0
2016-01-15 14:40:00,47.64,47.75,47.64,47.71,22794.0,37.4895,37.5761,37.4895,37.5446,22794.0
2016-01-15 14:45:00,47.71,47.8,47.67,47.78,36696.0,37.5446,37.6154,37.5131,37.5997,36696.0
2016-01-15 14:50:00,47.78,47.98,47.73,47.96,26333.0,37.5997,37.7571,37.5603,37.7413,26333.0
2016-01-15 14:55:00,47.98,48.06,47.97,48.04,22723.0,37.7571,37.82,37.7492,37.8043,22723.0
2016-01-15 15:00:00,48.04,48.06,47.93,48.05,41612.0,37.8043,37.82,37.7177,37.8122,41612.0
2016-01-15 15:05:00,48.05,48.12,48.04,48.06,63636.0,37.8122,37.8673,37.8043,37.82,63636.0
2016-01-15 15:10:00,48.05,48.08,47.92,48.01,55992.0,37.8122,37.8358,37.7099,37.7807,55992.0
2016-01-15 15:15:00,48.02,48.02,47.78,47.81,26326.0,37.7886,37.7886,37.5997,37.6233,26326.0
2016-01-15 15:20:00,47.8,47.99,47.79,47.96,30467.0,37.6154,37.765,37.6076,37.7413,30467.0
2016-01-15 15:25:00,47.96,48.01,47.93,47.99,28193.0,37.7413,37.7807,37.7177,37.765,28193.0
2016-01-15 15:30:00,48.0,48.02,47.86,48.0,44272.0,37.7728,37.7886,37.6626,37.7728,44272.0
2016-01-15 15:35:00,48.0,48.02,47.86,47.86,70224.0,37.7728,37.7886,37.6626,37.6626,70224.0
2016-01-15 15:40:00,47.85,47.9,47.76,47.88,49165.0,37.6548,37.6941,37.584,37.6784,49165.0
2016-01-15 15:45:00,47.88,47.96,47.86,47.93,60003.0,37.6784,37.7413,37.6626,37.7177,60003.0
2016-01-15 15:50:00,47.92,47.94,47.85,47.88,80890.0,37.7099,37.7256,37.6548,37.6784,80890.0
2016-01-15 15:55:00,47.88,47.88,47.77,47.86,199082.0,37.6784,37.6784,37.5918,37.6626,199082.0
2016-01-19 09:30:00,48.6,48.74,48.4,48.49,77885.0,38.245,38.3552,38.0876,38.1584,77885.0
2016-01-19 09:35:00,48.51,48.51,48.17,48.19,53480.0,38.1742,38.1742,37.9066,37.9223,53480.0
2016-01-19 09:40:00,48.17,48.19,47.95,48.05,43682.0,37.9066,37.9223,37.7335,37.8122,43682.0
2016-01-19 09:45:00,48.05,48.14,47.94,47.96,30461.0,37.8122,37.883,37.7256,37.7413,30461.0
2016-01-19 09:50:00,47.94,48.02,47.8,47.97,35396.0,37.7256,37.7886,37.6154,37.7492,35396.0
2016-01-19 09:55:00,47.96,48.14,47.96,48.14,27179.0,37.7413,37.883,37.7413,37.883,27179.0
2016-01-19 10:00:00,48.13,48.28,48.04,48.14,46369.0,37.8751,37.9932,37.8043,37.883,46369.0
2016-01-19 10:05:00,48.16,48.36,48.09,48.1,39280.0,37.8987,38.0561,37.8436,37.8515,39280.0
2016-01-19 10:10:00,48.11,48.35,48.09,48.32,39136.0,37.8594,38.0482,37.8436,38.0246,39136.0
2016-01-19 10:15:00,48.32,48.43,48.31,48.41,42132.0,38.0246,38.1112,38.0168,38.0955,42132.0
2016-01-19 10:20:00,48.39,48.48,48.3,48.38,41305.0,38.0797,38.1505,38.0089,38.0719,41305.0
2016-01-19 10:25:00,48.41,48.57,48.38,48.56,50342.0,38.0955,38.2214,38.0719,38.2135,50342.0
2016-01-19 10:30:00,48.56,48.6,48.41,48.41,28825.0,38.2135,38.245,38.0955,38.0955,28825.0
2016-01-19 10:35:00,48.42,48.5,48.32,48.33,86328.0,38.1033,38.1663,38.0246,38.0325,86328.0
2016-01-19 10:40:00,48.33,48.4,48.29,48.38,42263.0,38.0325,38.0876,38.001,38.0719,42263.0
2016-01-19 10:45:00,48.36,48.47,48.27,48.46,28824.0,38.0561,38.1427,37.9853,38.1348,28824.0
2016-01-19 10:50:00,48.48,48.53,48.26,48.26,26682.0,38.1505,38.1899,37.9774,37.9774,26682.0
2016-01-19 10:55:00,48.26,48.32,48.24,48.24,24018.0,37.9774,38.0246,37.9617,37.9617,24018.0
2016-01-19 11:00:00,48.24,48.32,48.22,48.28,27474.0,37.9617,38.0246,37.9459,37.9932,27474.0
2016-01-19 11:05:00,48.26,48.28,48.19,48.21,27798.0,37.9774,37.9932,37.9223,37.9381,27798.0
2016-01-19 11:10:00,48.2,48.2,48.08,48.13,40241.0,37.9302,37.9302,37.8358,37.8751,40241.0
2016-01-19 11:15:00,48.12,48.2,48.09,48.09,52405.0,37.8673,37.9302,37.8436,37.8436,52405.0
2016-01-19 11:20:00,48.09,48.24,48.09,48.14,31585.0,37.8436,37.9617,37.8436,37.883,31585.0
2016-01-19 11:25:00,48.14,48.37,48.14,48.37,82361.0,37.883,38.064,37.883,38.064,82361.0
2016-01-19 11:30:00,48.35,48.48,48.35,48.43,54654.0,38.0482,38.1505,38.0482,38.1112,54654.0
2016-01-19 11:35:00,48.42,48.47,48.35,48.47,39995.0,38.1033,38.1427,38.0482,38.1427,39995.0
2016-01-19 11:40:00,48.48,48.5,48.44,48.49,25088.0,38.1505,38.1663,38.1191,38.1584,25088.0
2016-01-19 11:45:00,48.5,48.58,48.41,48.41,23253.0,38.1663,38.2292,38.0955,38.0955,23253.0
2016-01-19 11:50:00,48.4,48.42,48.32,48.32,16046.0,38.0876,38.1033,38.0246,38.0246,16046.0
2016-01-19 11:55:00,48.34,48.46,48.32,48.32,44646.0,38.0404,38.1348,38.0246,38.0246,44646.0
2016-01-19 12:00:00,48.32,48.35,48.15,48.18,18356.0,38.0246,38.0482,37.8909,37.9145,18356.0
2016-01-19 12:05:00,48.18,48.2,48.06,48.06,14796.0,37.9145,37.9302,37.82,37.82,14796.0
2016-01-19 12:10:00,48.06,48.17,48.06,48.17,13110.0,37.82,37.9066,37.82,37.9066,13110.0
2016-01-19 12:15:00,48.16,48.16,47.98,48.04,16936.0,37.8987,37.8987,37.7571,37.8043,16936.0
2016-01-19 12:20:00,48.03,48.06,47.98,48.04,11384.0,37.7964,37.82,37.7571,37.8043,11384.0
2016-01-19 12:25:00,48.04,48.15,48.01,48.12,19455.0,37.8043,37.8909,37.7807,37.8673,19455.0
2016-01-19 12:30:00,48.12,48.23,48.12,48.2,16693.0,37.8673,37.9538,37.8673,37.9302,16693.0
2016-01-19 12:35:00,48.21,48.28,48.15,48.16,28630.0,37.9381,37.9932,37.8909,37.8987,28630.0
2016-01-19 12:40:00,48.17,48.2,48.09,48.09,27710.0,37.9066,37.9302,37.8436,37.8436,27710.0
2016-01-19 12:45:00,48.09,48.12,47.99,48.03,16267.0,37.8436,37.8673,37.765,37.7964,16267.0
2016-01-19 12:50:00,48.03,48.08,48.0,48.06,14335.0,37.7964,37.8358,37.7728,37.82,14335.0
2016-01-19 12:55:00,48.06,48.12,48.05,48.09,35924.0,37.82,37.8673,37.8122,37.8436,35924.0
2016-01-19 13:00:00,48.1,48.15,48.1,48.1,30596.0,37.8515,37.8909,37.8515,37.8515,30596.0
2016-01-19 13:05:00,48.09,48.15,48.03,48.13,25256.0,37.8436,37.8909,37.7964,37.8751,25256.0
2016-01-19 13:10:00,48.12,48.15,48.04,48.04,17667.0,37.8673,37.8909,37.8043,37.8043,17667.0
2016-01-19 13:15:00,48.05,48.21,48.05,48.21,37019.0,37.8122,37.9381,37.8122,37.9381,37019.0
2016-01-19 13:20:00,48.21,48.27,48.16,48.16,16035.0,37.9381,37.9853,37.8987,37.8987,16035.0
2016-01-19 13:25:00,48.16,48.17,48.06,48.06,16905.0,37.8987,37.9066,37.82,37.82,16905.0
2016-01-19 13:30:00,48.06,48.12,48.0,48.05,17362.0,37.82,37.8673,37.7728,37.8122,17362.0
2016-01-19 13:35:00,48.05,48.15,48.01,48.15,13281.0,37.8122,37.8909,37.7807,37.8909,13281.0
2016-01-19 13:40:00,48.14,48.15,48.05,48.05,22594.0,37.883,37.8909,37.8122,37.8122,22594.0
2016-01-19 13:45:00,48.05,48.14,48.05,48.12,19649.0,37.8122,37.883,37.8122,37.8673,19649.0
2016-01-19 13:50:00,48.12,48.12,47.96,47.97,23677.0,37.8673,37.8673,37.7413,37.7492,23677.0
2016-01-19 13:55:00,47.97,48.05,47.96,47.97,17689.0,37.7492,37.8122,37.7413,37.7492,17689.0
2016-01-19 14:00:00,47.97,48.0,47.93,47.93,15679.0,37.7492,37.7728,37.7177,37.7177,15679.0
2016-01-19 14:05:00,47.94,47.96,47.72,47.74,51027.0,37.7256,37.7413,37.5525,37.5682,51027.0
2016-01-19 14:10:00,47.73,47.74,47.63,47.64,18726.0,37.5603,37.5682,37.4817,37.4895,18726.0
2016-01-19 14:15:00,47.63,47.69,47.58,47.68,27719.0,37.4817,37.5289,37.4423,37.521,27719.0
2016-01-19 14:20:00,47.67,47.7,47.57,47.7,27487.0,37.5131,37.5367,37.4344,37.5367,27487.0
2016-01-19 14:25:00,47.7,47.71,47.65,47.7,19067.0,37.5367,37.5446,37.4974,37.5367,19067.0
2016-01-19 14:30:00,47.71,47.76,47.7,47.74,20577.0,37.5446,37.584,37.5367,37.5682,20577.0
2016-01-19 14:35:00,47.75,47.76,47.64,47.68,23878.0,37.5761,37.584,37.4895,37.521,23878.0
2016-01-19 14:40:00,47.68,47.71,47.48,47.48,20405.0,37.521,37.5446,37.3636,37.3636,20405.0
2016-01-19 14:45:00,47.47,47.5,47.45,47.46,30365.0,37.3557,37.3794,37.34,37.3479,30365.0
2016-01-19 14:50:00,47.47,47.59,47.45,47.58,38184.0,37.3557,37.4502,37.34,37.4423,38184.0
2016-01-19 14:55:00,47.59,47.68,47.59,47.65,47384.0,37.4502,37.521,37.4502,37.4974,47384.0
2016-01-19 15:00:00,47.65,47.83,47.62,47.83,31651.0,37.4974,37.639,37.4738,37.639,31651.0
2016-01-19 15:05:00,47.83,47.88,47.79,47.84,34028.0,37.639,37.6784,37.6076,37.6469,34028.0
2016-01-19 15:10:00,47.85,47.87,47.74,47.78,29028.0,37.6548,37.6705,37.5682,37.5997,29028.0
2016-01-19 15:15:00,47.78,47.86,47.72,47.79,40830.0,37.5997,37.6626,37.5525,37.6076,40830.0
2016-01-19 15:20:00,47.78,47.95,47.75,47.93,38342.0,37.5997,37.7335,37.5761,37.7177,38342.0
2016-01-19 15:25:00,47.93,48.15,47.93,48.15,37230.0,37.7177,37.8909,37.7177,37.8909,37230.0
2016-01-19 15:30:00,48.15,48.24,48.08,48.12,44095.0,37.8909,37.9617,37.8358,37.8673,44095.0
2016-01-19 15:35:00,48.12,48.17,48.01,48.05,36533.0,37.8673,37.9066,37.7807,37.8122,36533.0
2016-01-19 15:40:00,48.06,48.23,48.01,48.2,53316.0,37.82,37.9538,37.7807,37.9302,53316.0
2016-01-19 15:45:00,48.21,48.32,48.11,48.29,73879.0,37.9381,38.0246,37.8594,38.001,73879.0
2016-01-19 15:50:00,48.29,48.32,48.12,48.19,83321.0,38.001,38.0246,37.8673,37.9223,83321.0
2016-01-19 15:55:00,48.18,48.21,48.08,48.09,156334.0,37.9145,37.9381,37.8358,37.8436,156334.0
2016-01-20 09:30:00,47.23,47.37,47.0,47.22,132764.0,37.1669,37.2771,36.9859,37.159,132764.0
2016-01-20 09:35:00,47.2,47.24,46.82,46.82,60962.0,37.1433,37.1748,36.8442,36.8442,60962.0
2016-01-20 09:40:00,46.79,46.98,46.65,46.98,33344.0,36.8206,36.9701,36.7105,36.9701,33344.0
2016-01-20 09:45:00,46.97,47.47,46.91,47.38,77773.0,36.9623,37.3557,36.9151,37.2849,77773.0
2016-01-20 09:50:00,47.34,47.54,47.28,47.34,59633.0,37.2534,37.4108,37.2062,37.2534,59633.0
2016-01-20 09:55:00,47.32,47.4,47.13,47.14,97927.0,37.2377,37.3007,37.0882,37.0961,97927.0
2016-01-20 10:00:00,47.12,47.15,46.93,46.95,45490.0,37.0803,37.1039,36.9308,36.9465,45490.0
2016-01-20 10:05:00,46.95,47.11,46.95,47.01,34024.0,36.9465,37.0724,36.9465,36.9938,34024.0
2016-01-20 10:10:00,47.03,47.03,46.9,46.94,52357.0,37.0095,37.0095,36.9072,36.9387,52357.0
2016-01-20 10:15:00,46.92,46.98,46.75,46.81,43647.0,36.9229,36.9701,36.7892,36.8364,43647.0
2016-01-20 10:20:00,46.82,46.84,46.71,46.78,24395.0,36.8442,36.86,36.7577,36.8128,24395.0
2016-01-20 10:25:00,46.79,47.06,46.78,46.98,47972.0,36.8206,37.0331,36.8128,36.9701,47972.0
2016-01-20 10:30:00,46.97,46.98,46.84,46.86,88462.0,36.9623,36.9701,36.86,36.8757,88462.0
2016-01-20 10:35:00,46.85,46.85,46.76,46.79,28075.0,36.8678,36.8678,36.797,36.8206,28075.0
2016-01-20 10:40:00,46.78,47.09,46.77,47.07,52000.0,36.8128,37.0567,36.8049,37.041,52000.0
2016-01-20 10:45:00,47.08,47.18,47.05,47.14,53567.0,37.0488,37.1275,37.0252,37.0961,53567.0
2016-01-20 10:50:00,47.14,47.18,47.0,47.0,48187.0,37.0961,37.1275,36.9859,36.9859,48187.0
2016-01-20 10:55:00,47.01,47.03,46.89,46.89,44324.0,36.9938,37.0095,36.8993,36.8993,44324.0
2016-01-20 11:00:00,46.89,47.03,46.88,47.0,72962.0,36.8993,37.0095,36.8915,36.9859,72962.0
2016-01-20 11:05:00,47.0,47.09,46.98,47.03,33525.0,36.9859,37.0567,36.9701,37.0095,33525.0
2016-01-20 11:10:00,47.02,47.21,46.98,47.11,31727.0,37.0016,37.1511,36.9701,37.0724,31727.0
2016-01-20 11:15:00,47.12,47.14,47.01,47.08,35665.0,37.0803,37.0961,36.9938,37.0488,35665.0
2016-01-20 11:20:00,47.07,47.12,47.0,47.03,25171.0,37.041,37.0803,36.9859,37.0095,25171.0
2016-01-20 11:25:00,47.02,47.05,46.93,47.0,44268.0,37.0016,37.0252,36.9308,36.9859,44268.0
2016-01-20 11:30:00,46.99,47.07,46.98,47.04,28172.0,36.978,37.041,36.9701,37.0174,28172.0
2016-01-20 11:35:00,47.03,47.11,46.97,46.99,27002.0,37.0095,37.0724,36.9623,36.978,27002.0
2016-01-20 11:40:00,46.99,47.07,46.96,46.96,57162.0,36.978,37.041,36.9544,36.9544,57162.0
2016-01-20 11:45:00,46.97,47.0,46.9,46.91,58385.0,36.9623,36.9859,36.9072,36.9151,58385.0
2016-01-20 11:50:00,46.9,46.9,46.79,46.79,45230.0,36.9072,36.9072,36.8206,36.8206,45230.0
2016-01-20 11:55:00,46.8,46.88,46.75,46.84,35201.0,36.8285,36.8915,36.7892,36.86,35201.0
2016-01-20 12:00:00,46.86,46.95,46.77,46.78,47841.0,36.8757,36.9465,36.8049,36.8128,47841.0
2016-01-20 12:05:00,46.79,46.79,46.62,46.64,30441.0,36.8206,36.8206,36.6869,36.7026,30441.0
2016-01-20 12:10:00,46.63,46.67,46.57,46.59,44060.0,36.6947,36.7262,36.6475,36.6632,44060.0
2016-01-20 12:15:00,46.59,46.6,46.47,46.51,55353.0,36.6632,36.6711,36.5688,36.6003,55353.0
2016-01-20 12:20:00,46.51,46.52,46.28,46.3,44128.0,36.6003,36.6082,36.4193,36.435,44128.0
2016-01-20 12:25:00,46.31,46.35,46.21,46.28,39138.0,36.4429,36.4744,36.3642,36.4193,39138.0
2016-01-20 12:30:00,46.27,46.42,46.27,46.36,23158.0,36.4114,36.5295,36.4114,36.4822,23158.0
2016-01-20 12:35:00,46.39,46.42,46.32,46.38,47470.0,36.5059,36.5295,36.4508,36.498,47470.0
2016-01-20 12:40:00,46.39,46.41,46.28,46.3,50416.0,36.5059,36.5216,36.4193,36.435,50416.0
2016-01-20 12:45:00,46.28,46.3,46.19,46.29,39797.0,36.4193,36.435,36.3485,36.4272,39797.0
2016-01-20 12:50:00,46.29,46.45,46.24,46.43,40583.0,36.4272,36.5531,36.3878,36.5373,40583.0
2016-01-20 12:55:00,46.42,46.56,46.41,46.55,40817.0,36.5295,36.6396,36.5216,36.6318,40817.0
2016-01-20 13:00:00,46.56,46.62,46.47,46.58,43851.0,36.6396,36.6869,36.5688,36.6554,43851.0
2016-01-20 13:05:00,46.58,46.59,46.38,46.38,44771.0,36.6554,36.6632,36.498,36.498,44771.0
2016-01-20 13:10:00,46.39,46.42,46.31,46.34,36418.0,36.5059,36.5295,36.4429,36.4665,36418.0
2016-01-20 13:15:00,46.35,46.35,46.19,46.24,40491.0,36.4744,36.4744,36.3485,36.3878,40491.0
2016-01-20 13:20:00,46.22,46.51,46.2,46.48,25795.0,36.3721,36.6003,36.3563,36.5767,25795.0
2016-01-20 13:25:00,46.49,46.52,46.38,46.47,20515.0,36.5845,36.6082,36.498,36.5688,20515.0
2016-01-20 13:30:00,46.45,46.66,46.45,46.62,27354.0,36.5531,36.7183,36.5531,36.6869,27354.0
2016-01-20 13:35:00,46.62,46.72,46.52,46.71,35702.0,36.6869,36.7655,36.6082,36.7577,35702.0
2016-01-20 13:40:00,46.73,46.95,46.71,46.95,29135.0,36.7734,36.9465,36.7577,36.9465,29135.0
2016-01-20 13:45:00,46.97,47.04,46.89,47.02,34407.0,36.9623,37.0174,36.8993,37.0016,34407.0
2016-01-20 13:50:00,47.0,47.07,46.96,47.0,30785.0,36.9859,37.041,36.9544,36.9859,30785.0
2016-01-20 13:55:00,46.99,46.99,46.77,46.81,50050.0,36.978,36.978,36.8049,36.8364,50050.0
2016-01-20 14:00:00,46.8,46.88,46.61,46.63,26440.0,36.8285,36.8915,36.679,36.6947,26440.0
2016-01-20 14:05:00,46.63,46.79,46.63,46.77,26864.0,36.6947,36.8206,36.6947,36.8049,26864.0
2016-01-20 14:10:00,46.77,47.0,46.76,46.91,32701.0,36.8049,36.9859,36.797,36.9151,32701.0
2016-01-20 14:15:00,46.89,47.04,46.84,46.97,28624.0,36.8993,37.0174,36.86,36.9623,28624.0
2016-01-20 14:20:00,46.97,47.04,46.88,46.96,36145.0,36.9623,37.0174,36.8915,36.9544,36145.0
2016-01-20 14:25:00,46.96,47.03,46.85,46.86,38382.0,36.9544,37.0095,36.8678,36.8757,38382.0
2016-01-20 14:30:00,46.87,46.89,46.71,46.79,40015.0,36.8836,36.8993,36.7577,36.8206,40015.0
2016-01-20 14:35:00,46.81,46.97,46.76,46.97,37500.0,36.8364,36.9623,36.797,36.9623,37500.0
2016-01-20 14:40:00,46.98,47.03,46.87,46.88,33155.0,36.9701,37.0095,36.8836,36.8915,33155.0
2016-01-20 14:45:00,46.88,46.93,46.81,46.92,47522.0,36.8915,36.9308,36.8364,36.9229,47522.0
2016-01-20 14:50:00,46.93,47.11,46.9,47.1,44184.0,36.9308,37.0724,36.9072,37.0646,44184.0
2016-01-20 14:55:00,47.11,47.2,47.08,47.09,32915.0,37.0724,37.1433,37.0488,37.0567,32915.0
2016-01-20 15:00:00,47.08,47.2,46.99,47.2,34973.0,37.0488,37.1433,36.978,37.1433,34973.0
2016-01-20 15:05:00,47.21,47.33,47.19,47.29,41759.0,37.1511,37.2456,37.1354,37.2141,41759.0
2016-01-20 15:10:00,47.28,47.35,47.22,47.34,62102.0,37.2062,37.2613,37.159,37.2534,62102.0
2016-01-20 15:15:00,47.34,47.79,47.33,47.72,38455.0,37.2534,37.6076,37.2456,37.5525,38455.0
2016-01-20 15:20:00,47.73,47.95,47.72,47.88,44429.0,37.5603,37.7335,37.5525,37.6784,44429.0
2016-01-20 15:25:00,47.88,47.93,47.79,47.89,37513.0,37.6784,37.7177,37.6076,37.6863,37513.0
2016-01-20 15:30:00,47.89,47.94,47.72,47.72,64333.0,37.6863,37.7256,37.5525,37.5525,64333.0
2016-01-20 15:35:00,47.74,47.83,47.7,47.8,67333.0,37.5682,37.639,37.5367,37.6154,67333.0
2016-01-20 15:40:00,47.8,47.8,47.58,47.65,65893.0,37.6154,37.6154,37.4423,37.4974,65893.0
2016-01-20 15:45:00,47.65,47.66,47.41,47.58,61238.0,37.4974,37.5053,37.3085,37.4423,61238.0
2016-01-20 15:50:00,47.57,47.64,47.5,47.64,71601.0,37.4344,37.4895,37.3794,37.4895,71601.0
2016-01-20 15:55:00,47.63,47.64,47.45,47.5,131616.0,37.4817,37.4895,37.34,37.3794,131616.0
2016-01-21 09:30:00,47.57,47.64,47.15,47.36,66739.0,37.4344,37.4895,37.1039,37.2692,66739.0
2016-01-21 09:35:00,47.35,47.56,47.16,47.26,83715.0,37.2613,37.4266,37.1118,37.1905,83715.0
2016-01-21 09:40:00,47.27,47.43,47.03,47.05,53500.0,37.1984,37.3243,37.0095,37.0252,53500.0
2016-01-21 09:45:00,47.02,47.04,46.78,46.8,31162.0,37.0016,37.0174,36.8128,36.8285,31162.0
2016-01-21 09:50:00,46.82,47.03,46.82,46.99,78663.0,36.8442,37.0095,36.8442,36.978,78663.0
2016-01-21 09:55:00,47.0,47.15,46.91,46.93,41169.0,36.9859,37.1039,36.9151,36.9308,41169.0
2016-01-21 10:00:00,46.95,47.22,46.95,47.19,119720.0,36.9465,37.159,36.9465,37.1354,119720.0
2016-01-21 10:05:00,47.2,47.37,47.14,47.33,126199.0,37.1433,37.2771,37.0961,37.2456,126199.0
2016-01-21 10:10:00,47.32,47.67,47.32,47.56,40839.0,37.2377,37.5131,37.2377,37.4266,40839.0
2016-01-21 10:15:00,47.52,47.68,47.44,47.46,42435.0,37.3951,37.521,37.3321,37.3479,42435.0
2016-01-21 10:20:00,47.46,47.57,47.21,47.24,47877.0,37.3479,37.4344,37.1511,37.1748,47877.0
2016-01-21 10:25:00,47.23,47.53,47.23,47.5,38320.0,37.1669,37.403,37.1669,37.3794,38320.0
2016-01-21 10:30:00,47.53,47.67,47.37,47.67,47941.0,37.403,37.5131,37.2771,37.5131,47941.0
2016-01-21 10:35:00,47.68,47.79,47.56,47.61,65572.0,37.521,37.6076,37.4266,37.4659,65572.0
2016-01-21 10:40:00,47.62,47.8,47.59,47.78,59010.0,37.4738,37.6154,37.4502,37.5997,59010.0
2016-01-21 10:45:00,47.77,47.92,47.67,47.68,55873.0,37.5918,37.7099,37.5131,37.521,55873.0
2016-01-21 10:50:00,47.68,47.75,47.59,47.68,28564.0,37.521,37.5761,37.4502,37.521,28564.0
2016-01-21 10:55:00,47.69,47.75,47.53,47.53,30737.0,37.5289,37.5761,37.403,37.403,30737.0
2016-01-21 11:00:00,47.53,47.8,47.39,47.8,55308.0,37.403,37.6154,37.2928,37.6154,55308.0
2016-01-21 11:05:00,47.78,47.93,47.74,47.83,49817.0,37.5997,37.7177,37.5682,37.639,49817.0
2016-01-21 11:10:00,47.84,47.98,47.8,47.89,32003.0,37.6469,37.7571,37.6154,37.6863,32003.0
2016-01-21 11:15:00,47.9,47.96,47.82,47.96,34907.0,37.6941,37.7413,37.6312,37.7413,34907.0
2016-01-21 11:20:00,47.93,47.97,47.82,47.83,25267.0,37.7177,37.7492,37.6312,37.639,25267.0
2016-01-21 11:25:00,47.81,47.89,47.72,47.77,34014.0,37.6233,37.6863,37.5525,37.5918,34014.0
2016-01-21 11:30:00,47.78,47.97,47.78,47.94,32643.0,37.5997,37.7492,37.5997,37.7256,32643.0
2016-01-21 11:35:00,47.93,48.13,47.9,48.08,50801.0,37.7177,37.8751,37.6941,37.8358,50801.0
2016-01-21 11:40:00,48.09,48.14,47.97,47.99,46232.0,37.8436,37.883,37.7492,37.765,46232.0
2016-01-21 11:45:00,47.99,48.27,47.95,48.27,45706.0,37.765,37.9853,37.7335,37.9853,45706.0
2016-01-21 11:50:00,48.27,48.33,48.23,48.25,22535.0,37.9853,38.0325,37.9538,37.9696,22535.0
2016-01-21 11:55:00,48.23,48.45,48.23,48.4,25276.0,37.9538,38.1269,37.9538,38.0876,25276.0
2016-01-21 12:00:00,48.41,48.63,48.4,48.58,36968.0,38.0955,38.2686,38.0876,38.2292,36968.0
2016-01-21 12:05:00,48.58,48.69,48.53,48.59,25891.0,38.2292,38.3158,38.1899,38.2371,25891.0
2016-01-21 12:10:00,48.59,48.62,48.41,48.43,33338.0,38.2371,38.2607,38.0955,38.1112,33338.0
2016-01-21 12:15:00,48.43,48.6,48.43,48.53,20754.0,38.1112,38.245,38.1112,38.1899,20754.0
2016-01-21 12:20:00,48.53,48.54,48.36,48.41,15984.0,38.1899,38.1978,38.0561,38.0955,15984.0
2016-01-21 12:25:00,48.42,48.55,48.39,48.55,17907.0,38.1033,38.2056,38.0797,38.2056,17907.0
2016-01-21 12:30:00,48.57,48.57,48.44,48.46,25843.0,38.2214,38.2214,38.1191,38.1348,25843.0
2016-01-21 12:35:00,48.46,48.55,48.46,48.47,40346.0,38.1348,38.2056,38.1348,38.1427,40346.0
2016-01-21 12:40:00,48.47,48.55,48.39,48.43,20910.0,38.1427,38.2056,38.0797,38.1112,20910.0
2016-01-21 12:45:00,48.44,48.46,48.32,48.42,31278.0,38.1191,38.1348,38.0246,38.1033,31278.0
2016-01-21 12:50:00,48.41,48.47,48.35,48.4,46726.0,38.0955,38.1427,38.0482,38.0876,46726.0
2016-01-21 12:55:00,48.39,48.44,48.37,48.41,94190.0,38.0797,38.1191,38.064,38.0955,94190.0
2016-01-21 13:00:00,48.4,48.43,48.37,48.4,37570.0,38.0876,38.1112,38.064,38.0876,37570.0
2016-01-21 13:05:00,48.41,48.51,48.4,48.49,54081.0,38.0955,38.1742,38.0876,38.1584,54081.0
2016-01-21 13:10:00,48.49,48.53,48.25,48.25,25086.0,38.1584,38.1899,37.9696,37.9696,25086.0
2016-01-21 13:15:00,48.24,48.24,48.12,48.13,30582.0,37.9617,37.9617,37.8673,37.8751,30582.0
2016-01-21 13:20:00,48.13,48.13,47.75,47.85,44797.0,37.8751,37.8751,37.5761,37.6548,44797.0
2016-01-21 13:25:00,47.85,47.88,47.68,47.68,29321.0,37.6548,37.6784,37.521,37.521,29321.0
2016-01-21 13:30:00,47.67,47.8,47.57,47.6,35536.0,37.5131,37.6154,37.4344,37.458,35536.0
2016-01-21 13:35:00,47.59,47.94,47.59,47.92,28419.0,37.4502,37.7256,37.4502,37.7099,28419.0
2016-01-21 13:40:00,47.91,48.03,47.88,47.91,17723.0,37.702,37.7964,37.6784,37.702,17723.0
2016-01-21 13:45:00,47.91,48.03,47.91,47.98,21964.0,37.702,37.7964,37.702,37.7571,21964.0
2016-01-21 13:50:00,47.98,47.98,47.71,47.79,22552.0,37.7571,37.7571,37.5446,37.6076,22552.0
2016-01-21 13:55:00,47.78,47.9,47.76,47.82,28007.0,37.5997,37.6941,37.584,37.6312,28007.0
2016-01-21 14:00:00,47.83,47.88,47.7,47.83,29542.0,37.639,37.6784,37.5367,37.639,29542.0
2016-01-21 14:05:00,47.82,47.9,47.78,47.81,27312.0,37.6312,37.6941,37.5997,37.6233,27312.0
2016-01-21 14:10:00,47.81,47.81,47.57,47.62,46010.0,37.6233,37.6233,37.4344,37.4738,46010.0
2016-01-21 14:15:00,47.63,47.66,47.56,47.59,28303.0,37.4817,37.5053,37.4266,37.4502,28303.0
2016-01-21 14:20:00,47.6,47.71,47.5,47.53,37753.0,37.458,37.5446,37.3794,37.403,37753.0
2016-01-21 14:25:00,47.54,47.71,47.45,47.7,25526.0,37.4108,37.5446,37.34,37.5367,25526.0
2016-01-21 14:30:00,47.71,47.85,47.68,47.68,29633.0,37.5446,37.6548,37.521,37.521,29633.0
2016-01-21 14:35:00,47.7,47.89,47.7,47.78,15858.0,37.5367,37.6863,37.5367,37.5997,15858.0
2016-01-21 14:40:00,47.78,47.9,47.76,47.81,32085.0,37.5997,37.6941,37.584,37.6233,32085.0
2016-01-21 14:45:00,47.81,47.81,47.59,47.6,30055.0,37.6233,37.6233,37.4502,37.458,30055.0
2016-01-21 14:50:00,47.61,47.85,47.61,47.82,36051.0,37.4659,37.6548,37.4659,37.6312,36051.0
2016-01-21 14:55:00,47.82,48.07,47.82,48.03,35786.0,37.6312,37.8279,37.6312,37.7964,35786.0
2016-01-21 15:00:00,48.04,48.04,47.89,47.92,37433.0,37.8043,37.8043,37.6863,37.7099,37433.0
2016-01-21 15:05:00,47.92,47.95,47.69,47.78,39008.0,37.7099,37.7335,37.5289,37.5997,39008.0
2016-01-21 15:10:00,47.77,47.96,47.76,47.94,31795.0,37.5918,37.7413,37.584,37.7256,31795.0
2016-01-21 15:15:00,47.93,47.94,47.76,47.85,31498.0,37.7177,37.7256,37.584,37.6548,31498.0
2016-01-21 15:20:00,47.85,47.91,47.77,47.89,40808.0,37.6548,37.702,37.5918,37.6863,40808.0
2016-01-21 15:25:00,47.88,47.92,47.8,47.8,43962.0,37.6784,37.7099,37.6154,37.6154,43962.0
2016-01-21 15:30:00,47.81,48.06,47.8,48.04,53535.0,37.6233,37.82,37.6154,37.8043,53535.0
2016-01-21 15:35:00,48.05,48.07,47.95,48.0,43331.0,37.8122,37.8279,37.7335,37.7728,43331.0
2016-01-21 15:40:00,47.99,48.05,47.9,47.98,68133.0,37.765,37.8122,37.6941,37.7571,68133.0
2016-01-21 15:45:00,47.97,47.98,47.77,47.84,79684.0,37.7492,37.7571,37.5918,37.6469,79684.0
2016-01-21 15:50:00,47.84,47.92,47.81,47.88,59802.0,37.6469,37.7099,37.6233,37.6784,59802.0
2016-01-21 15:55:00,47.9,47.9,47.75,47.76,103232.0,37.6941,37.6941,37.5761,37.584,103232.0
2016-01-22 09:30:00,48.87,48.91,48.34,48.61,106874.0,38.4575,38.4889,38.0404,38.2528,106874.0
2016-01-22 09:35:00,48.62,48.88,48.52,48.76,84608.0,38.2607,38.4653,38.182,38.3709,84608.0
2016-01-22 09:40:00,48.76,49.02,48.6,48.95,46290.0,38.3709,38.5755,38.245,38.5204,46290.0
2016-01-22 09:45:00,48.95,48.96,48.69,48.81,32064.0,38.5204,38.5283,38.3158,38.4102,32064.0
2016-01-22 09:50:00,48.83,49.0,48.83,48.9,38961.0,38.426,38.5598,38.426,38.4811,38961.0
2016-01-22 09:55:00,48.91,49.21,48.89,49.19,25497.0,38.4889,38.725,38.4732,38.7093,25497.0
2016-01-22 10:00:00,49.22,49.31,48.99,49.08,25617.0,38.7329,38.8037,38.5519,38.6227,25617.0
2016-01-22 10:05:00,49.1,49.2,48.99,49.16,61693.0,38.6384,38.7171,38.5519,38.6857,61693.0
2016-01-22 10:10:00,49.16,49.46,49.15,49.46,61510.0,38.6857,38.9217,38.6778,38.9217,61510.0
2016-01-22 10:15:00,49.47,49.47,49.19,49.23,86667.0,38.9296,38.9296,38.7093,38.7407,86667.0
2016-01-22 10:20:00,49.22,49.23,48.95,49.14,31483.0,38.7329,38.7407,38.5204,38.6699,31483.0
2016-01-22 10:25:00,49.13,49.25,48.99,49.1,41526.0,38.6621,38.7565,38.5519,38.6384,41526.0
2016-01-22 10:30:00,49.13,49.16,48.88,48.88,48694.0,38.6621,38.6857,38.4653,38.4653,48694.0
2016-01-22 10:35:00,48.88,49.01,48.77,48.8,40778.0,38.4653,38.5676,38.3788,38.4024,40778.0
2016-01-22 10:40:00,48.82,48.9,48.52,48.63,51227.0,38.4181,38.4811,38.182,38.2686,51227.0
2016-01-22 10:45:00,48.61,48.61,48.42,48.46,32516.0,38.2528,38.2528,38.1033,38.1348,32516.0
2016-01-22 10:50:00,48.45,48.56,48.39,48.41,26103.0,38.1269,38.2135,38.0797,38.0955,26103.0
2016-01-22 10:55:00,48.4,48.48,48.32,48.33,42126.0,38.0876,38.1505,38.0246,38.0325,42126.0
2016-01-22 11:00:00,48.31,48.43,48.27,48.32,51156.0,38.0168,38.1112,37.9853,38.0246,51156.0
2016-01-22 11:05:00,48.32,48.41,48.25,48.26,40463.0,38.0246,38.0955,37.9696,37.9774,40463.0
2016-01-22 11:10:00,48.25,48.25,48.06,48.06,48699.0,37.9696,37.9696,37.82,37.82,48699.0
2016-01-22 11:15:00,48.05,48.22,48.03,48.16,95216.0,37.8122,37.9459,37.7964,37.8987,95216.0
2016-01-22 11:20:00,48.15,48.25,48.07,48.08,124387.0,37.8909,37.9696,37.8279,37.8358,124387.0
2016-01-22 11:25:00,48.09,48.11,47.96,48.05,70735.0,37.8436,37.8594,37.7413,37.8122,70735.0
2016-01-22 11:30:00,48.05,48.07,47.93,47.99,65593.0,37.8122,37.8279,37.7177,37.765,65593.0
2016-01-22 11:35:00,47.99,48.03,47.82,47.85,42355.0,37.765,37.7964,37.6312,37.6548,42355.0
2016-01-22 11:40:00,47.86,47.91,47.74,47.81,49202.0,37.6626,37.702,37.5682,37.6233,49202.0
2016-01-22 11:45:00,47.82,47.9,47.69,47.72,39457.0,37.6312,37.6941,37.5289,37.5525,39457.0
2016-01-22 11:50:00,47.72,47.89,47.69,47.82,40777.0,37.5525,37.6863,37.5289,37.6312,40777.0
2016-01-22 11:55:00,47.8,47.9,47.73,47.83,28782.0,37.6154,37.6941,37.5603,37.639,28782.0
2016-01-22 12:00:00,47.82,47.92,47.77,47.77,43029.0,37.6312,37.7099,37.5918,37.5918,43029.0
2016-01-22 12:05:00,47.75,47.9,47.75,47.86,24655.0,37.5761,37.6941,37.5761,37.6626,24655.0
2016-01-22 12:10:00,47.85,47.9,47.73,47.88,21548.0,37.6548,37.6941,37.5603,37.6784,21548.0
2016-01-22 12:15:00,47.89,47.94,47.83,47.9,18417.0,37.6863,37.7256,37.639,37.6941,18417.0
2016-01-22 12:20:00,47.9,47.99,47.9,47.93,28614.0,37.6941,37.765,37.6941,37.7177,28614.0
2016-01-22 12:25:00,47.93,48.0,47.83,47.91,27174.0,37.7177,37.7728,37.639,37.702,27174.0
2016-01-22 12:30:00,47.92,47.93,47.85,47.9,60239.0,37.7099,37.7177,37.6548,37.6941,60239.0
2016-01-22 12:35:00,47.89,48.06,47.84,48.05,20618.0,37.6863,37.82,37.6469,37.8122,20618.0
2016-01-22 12:40:00,48.06,48.06,47.95,47.96,15545.0,37.82,37.82,37.7335,37.7413,15545.0
2016-01-22 12:45:00,47.96,47.96,47.89,47.92,19986.0,37.7413,37.7413,37.6863,37.7099,19986.0
2016-01-22 12:50:00,47.92,48.07,47.92,48.06,34921.0,37.7099,37.8279,37.7099,37.82,34921.0
2016-01-22 12:55:00,48.06,48.16,48.04,48.15,24608.0,37.82,37.8987,37.8043,37.8909,24608.0
2016-01-22 13:00:00,48.15,48.15,48.07,48.08,19086.0,37.8909,37.8909,37.8279,37.8358,19086.0
2016-01-22 13:05:00,48.07,48.09,47.94,47.94,12372.0,37.8279,37.8436,37.7256,37.7256,12372.0
2016-01-22 13:10:00,47.95,48.07,47.95,48.06,16190.0,37.7335,37.8279,37.7335,37.82,16190.0
2016-01-22 13:15:00,48.08,48.19,48.05,48.17,19655.0,37.8358,37.9223,37.8122,37.9066,19655.0
2016-01-22 13:20:00,48.17,48.22,48.14,48.17,28777.0,37.9066,37.9459,37.883,37.9066,28777.0
2016-01-22 13:25:00,48.17,48.26,48.14,48.14,19899.0,37.9066,37.9774,37.883,37.883,19899.0
2016-01-22 13:30:00,48.15,48.22,48.13,48.17,16870.0,37.8909,37.9459,37.8751,37.9066,16870.0
2016-01-22 13:35:00,48.18,48.2,48.13,48.16,18899.0,37.9145,37.9302,37.8751,37.8987,18899.0
2016-01-22 13:40:00,48.15,48.29,48.15,48.26,20934.0,37.8909,38.001,37.8909,37.9774,20934.0
2016-01-22 13:45:00,48.26,48.41,48.24,48.4,22331.0,37.9774,38.0955,37.9617,38.0876,22331.0
2016-01-22 13:50:00,48.39,48.41,48.33,48.41,11288.0,38.0797,38.0955,38.0325,38.0955,11288.0
2016-01-22 13:55:00,48.41,48.42,48.37,48.4,16391.0,38.0955,38.1033,38.064,38.0876,16391.0
2016-01-22 14:00:00,48.39,48.39,48.26,48.26,18755.0,38.0797,38.0797,37.9774,37.9774,18755.0
2016-01-22 14:05:00,48.26,48.35,48.23,48.34,23340.0,37.9774,38.0482,37.9538,38.0404,23340.0
2016-01-22 14:10:00,48.34,48.45,48.33,48.44,30909.0,38.0404,38.1269,38.0325,38.1191,30909.0
2016-01-22 14:15:00,48.44,48.56,48.4,48.5,65347.0,38.1191,38.2135,38.0876,38.1663,65347.0
2016-01-22 14:20:00,48.51,48.55,48.4,48.44,38340.0,38.1742,38.2056,38.0876,38.1191,38340.0
2016-01-22 14:25:00,48.44,48.51,48.4,48.4,17460.0,38.1191,38.1742,38.0876,38.0876,17460.0
2016-01-22 14:30:00,48.4,48.4,48.31,48.37,27810.0,38.0876,38.0876,38.0168,38.064,27810.0
2016-01-22 14:35:00,48.37,48.41,48.28,48.29,34821.0,38.064,38.0955,37.9932,38.001,34821.0
2016-01-22 14:40:00,48.28,48.32,48.23,48.23,29207.0,37.9932,38.0246,37.9538,37.9538,29207.0
2016-01-22 14:45:00,48.2,48.26,48.18,48.26,28427.0,37.9302,37.9774,37.9145,37.9774,28427.0
2016-01-22 14:50:00,48.25,48.38,48.2,48.38,25607.0,37.9696,38.0719,37.9302,38.0719,25607.0
2016-01-22 14:55:00,48.38,48.38,48.32,48.37,24825.0,38.0719,38.0719,38.0246,38.064,24825.0
2016-01-22 15:00:00,48.39,48.41,48.28,48.29,31250.0,38.0797,38.0955,37.9932,38.001,31250.0
2016-01-22 15:05:00,48.28,48.28,48.16,48.2,31170.0,37.9932,37.9932,37.8987,37.9302,31170.0
2016-01-22 15:10:00,48.19,48.22,48.1,48.22,43392.0,37.9223,37.9459,37.8515,37.9459,43392.0
2016-01-22 15:15:00,48.22,48.31,48.21,48.26,19121.0,37.9459,38.0168,37.9381,37.9774,19121.0
2016-01-22 15:20:00,48.25,48.35,48.25,48.31,16879.0,37.9696,38.0482,37.9696,38.0168,16879.0
2016-01-22 15:25:00,48.31,48.44,48.29,48.44,31388.0,38.0168,38.1191,38.001,38.1191,31388.0
2016-01-22 15:30:00,48.44,48.45,48.3,48.36,37911.0,38.1191,38.1269,38.0089,38.0561,37911.0
2016-01-22 15:35:00,48.37,48.43,48.36,48.43,35052.0,38.064,38.1112,38.0561,38.1112,35052.0
2016-01-22 15:40:00,48.43,48.49,48.4,48.49,33874.0,38.1112,38.1584,38.0876,38.1584,33874.0
2016-01-22 15:45:00,48.5,48.55,48.48,48.55,48354.0,38.1663,38.2056,38.1505,38.2056,48354.0
2016-01-22 15:50:00,48.55,48.55,48.47,48.54,81091.0,38.2056,38.2056,38.1427,38.1978,81091.0
2016-01-22 15:55:00,48.55,48.55,48.47,48.51,80850.0,38.2056,38.2056,38.1427,38.1742,80850.0
2016-01-25 09:30:00,48.23,48.56,48.19,48.19,95186.0,37.9538,38.2135,37.9223,37.9223,95186.0
2016-01-25 09:35:00,48.16,48.16,47.76,47.91,37307.0,37.8987,37.8987,37.584,37.702,37307.0
2016-01-25 09:40:00,47.88,48.02,47.71,47.73,18008.0,37.6784,37.7886,37.5446,37.5603,18008.0
2016-01-25 09:45:00,47.76,47.9,47.68,47.76,19077.0,37.584,37.6941,37.521,37.584,19077.0
2016-01-25 09:50:00,47.75,48.1,47.75,48.03,32328.0,37.5761,37.8515,37.5761,37.7964,32328.0
2016-01-25 09:55:00,48.04,48.13,47.9,48.03,17323.0,37.8043,37.8751,37.6941,37.7964,17323.0
2016-01-25 10:00:00,48.01,48.32,47.9,48.29,34547.0,37.7807,38.0246,37.6941,38.001,34547.0
2016-01-25 10:05:00,48.3,48.41,48.2,48.24,34125.0,38.0089,38.0955,37.9302,37.9617,34125.0
2016-01-25 10:10:00,48.23,48.25,47.85,47.86,31152.0,37.9538,37.9696,37.6548,37.6626,31152.0
2016-01-25 10:15:00,47.88,48.16,47.88,48.04,23895.0,37.6784,37.8987,37.6784,37.8043,23895.0
2016-01-25 10:20:00,48.04,48.04,47.9,48.04,34979.0,37.8043,37.8043,37.6941,37.8043,34979.0
2016-01-25 10:25:00,48.04,48.07,47.85,47.95,37390.0,37.8043,37.8279,37.6548,37.7335,37390.0
2016-01-25 10:30:00,47.96,48.09,47.85,48.0,42946.0,37.7413,37.8436,37.6548,37.7728,42946.0
2016-01-25 10:35:00,47.98,47.98,47.78,47.83,24589.0,37.7571,37.7571,37.5997,37.639,24589.0
2016-01-25 10:40:00,47.83,47.83,47.72,47.77,27812.0,37.639,37.639,37.5525,37.5918,27812.0
2016-01-25 10:45:00,47.78,47.86,47.68,47.75,30046.0,37.5997,37.6626,37.521,37.5761,30046.0
2016-01-25 10:50:00,47.75,47.76,47.58,47.61,26829.0,37.5761,37.584,37.4423,37.4659,26829.0
2016-01-25 10:55:00,47.59,47.84,47.59,47.81,28760.0,37.4502,37.6469,37.4502,37.6233,28760.0
2016-01-25 11:00:00,47.78,47.78,47.61,47.7,24665.0,37.5997,37.5997,37.4659,37.5367,24665.0
2016-01-25 11:05:00,47.7,47.71,47.53,47.6,20867.0,37.5367,37.5446,37.403,37.458,20867.0
2016-01-25 11:10:00,47.59,47.65,47.54,47.57,12809.0,37.4502,37.4974,37.4108,37.4344,12809.0
2016-01-25 11:15:00,47.55,47.67,47.54,47.62,23346.0,37.4187,37.5131,37.4108,37.4738,23346.0
2016-01-25 11:20:00,47.6,47.73,47.58,47.73,22521.0,37.458,37.5603,37.4423,37.5603,22521.0
2016-01-25 11:25:00,47.73,47.87,47.69,47.85,23759.0,37.5603,37.6705,37.5289,37.6548,23759.0
2016-01-25 11:30:00,47.85,47.85,47.76,47.8,17804.0,37.6548,37.6548,37.584,37.6154,17804.0
2016-01-25 11:35:00,47.8,47.83,47.74,47.78,25504.0,37.6154,37.639,37.5682,37.5997,25504.0
2016-01-25 11:40:00,47.78,47.79,47.59,47.6,27486.0,37.5997,37.6076,37.4502,37.458,27486.0
2016-01-25 11:45:00,47.61,47.69,47.58,47.69,16414.0,37.4659,37.5289,37.4423,37.5289,16414.0
2016-01-25 11:50:00,47.71,47.81,47.68,47.75,32641.0,37.5446,37.6233,37.521,37.5761,32641.0
2016-01-25 11:55:00,47.76,47.8,47.7,47.71,16251.0,37.584,37.6154,37.5367,37.5446,16251.0
2016-01-25 12:00:00,47.72,47.75,47.67,47.68,17861.0,37.5525,37.5761,37.5131,37.521,17861.0
2016-01-25 12:05:00,47.68,47.7,47.6,47.7,15860.0,37.521,37.5367,37.458,37.5367,15860.0
2016-01-25 12:10:00,47.71,47.71,47.56,47.58,34903.0,37.5446,37.5446,37.4266,37.4423,34903.0
2016-01-25 12:15:00,47.56,47.64,47.52,47.63,11913.0,37.4266,37.4895,37.3951,37.4817,11913.0
2016-01-25 12:20:00,47.63,47.69,47.56,47.66,12545.0,37.4817,37.5289,37.4266,37.5053,12545.0
2016-01-25 12:25:00,47.66,47.69,47.59,47.6,20802.0,37.5053,37.5289,37.4502,37.458,20802.0
2016-01-25 12:30:00,47.6,47.68,47.57,47.65,15575.0,37.458,37.521,37.4344,37.4974,15575.0
2016-01-25 12:35:00,47.65,47.74,47.63,47.74,11637.0,37.4974,37.5682,37.4817,37.5682,11637.0
2016-01-25 12:40:00,47.75,47.8,47.71,47.72,12000.0,37.5761,37.6154,37.5446,37.5525,12000.0
2016-01-25 12:45:00,47.72,47.72,47.64,47.66,15153.0,37.5525,37.5525,37.4895,37.5053,15153.0
2016-01-25 12:50:00,47.67,47.7,47.61,47.64,21553.0,37.5131,37.5367,37.4659,37.4895,21553.0
2016-01-25 12:55:00,47.63,47.71,47.61,47.71,14977.0,37.4817,37.5446,37.4659,37.5446,14977.0
2016-01-25 13:00:00,47.71,47.8,47.7,47.78,21003.0,37.5446,37.6154,37.5367,37.5997,21003.0
2016-01-25 13:05:00,47.79,47.84,47.75,47.81,21588.0,37.6076,37.6469,37.5761,37.6233,21588.0
2016-01-25 13:10:00,47.82,47.82,47.69,47.72,25610.0,37.6312,37.6312,37.5289,37.5525,25610.0
2016-01-25 13:15:00,47.72,47.74,47.68,47.73,22107.0,37.5525,37.5682,37.521,37.5603,22107.0
2016-01-25 13:20:00,47.74,47.78,47.72,47.76,21078.0,37.5682,37.5997,37.5525,37.584,21078.0
2016-01-25 13:25:00,47.75,47.75,47.67,47.69,13037.0,37.5761,37.5761,37.5131,37.5289,13037.0
2016-01-25 13:30:00,47.68,47.76,47.66,47.67,18761.0,37.521,37.584,37.5053,37.5131,18761.0
2016-01-25 13:35:00,47.66,47.71,47.65,47.67,12349.0,37.5053,37.5446,37.4974,37.5131,12349.0
2016-01-25 13:40:00,47.67,47.75,47.65,47.7,17301.0,37.5131,37.5761,37.4974,37.5367,17301.0
2016-01-25 13:45:00,47.69,47.72,47.54,47.56,29484.0,37.5289,37.5525,37.4108,37.4266,29484.0
2016-01-25 13:50:00,47.56,47.58,47.48,47.5,12282.0,37.4266,37.4423,37.3636,37.3794,12282.0
2016-01-25 13:55:00,47.51,47.58,47.51,47.51,12180.0,37.3872,37.4423,37.3872,37.3872,12180.0
2016-01-25 14:00:00,47.52,47.57,47.48,47.53,25469.0,37.3951,37.4344,37.3636,37.403,25469.0
2016-01-25 14:05:00,47.53,47.69,47.53,47.67,12260.0,37.403,37.5289,37.403,37.5131,12260.0
2016-01-25 14:10:00,47.67,47.69,47.59,47.65,15898.0,37.5131,37.5289,37.4502,37.4974,15898.0
2016-01-25 14:15:00,47.63,47.71,47.62,47.68,22528.0,37.4817,37.5446,37.4738,37.521,22528.0
2016-01-25 14:20:00,47.68,47.69,47.64,47.66,16101.0,37.521,37.5289,37.4895,37.5053,16101.0
2016-01-25 14:25:00,47.66,47.66,47.57,47.66,24929.0,37.5053,37.5053,37.4344,37.5053,24929.0
2016-01-25 14:30:00,47.66,47.67,47.59,47.63,16898.0,37.5053,37.5131,37.4502,37.4817,16898.0
2016-01-25 14:35:00,47.62,47.69,47.59,47.68,25740.0,37.4738,37.5289,37.4502,37.521,25740.0
2016-01-25 14:40:00,47.69,47.69,47.57,47.58,11237.0,37.5289,37.5289,37.4344,37.4423,11237.0
2016-01-25 14:45:00,47.58,47.62,47.56,47.56,16061.0,37.4423,37.4738,37.4266,37.4266,16061.0
2016-01-25 14:50:00,47.55,47.59,47.51,47.56,25593.0,37.4187,37.4502,37.3872,37.4266,25593.0
2016-01-25 14:55:00,47.56,47.64,47.56,47.63,21058.0,37.4266,37.4895,37.4266,37.4817,21058.0
2016-01-25 15:00:00,47.64,47.73,47.64,47.7,38850.0,37.4895,37.5603,37.4895,37.5367,38850.0
2016-01-25 15:05:00,47.7,47.71,47.54,47.54,29223.0,37.5367,37.5446,37.4108,37.4108,29223.0
2016-01-25 15:10:00,47.54,47.56,47.44,47.47,36275.0,37.4108,37.4266,37.3321,37.3557,36275.0
2016-01-25 15:15:00,47.47,47.53,47.45,47.52,24647.0,37.3557,37.403,37.34,37.3951,24647.0
2016-01-25 15:20:00,47.51,47.51,47.38,47.38,39870.0,37.3872,37.3872,37.2849,37.2849,39870.0
2016-01-25 15:25:00,47.36,47.47,47.33,47.35,32048.0,37.2692,37.3557,37.2456,37.2613,32048.0
2016-01-25 15:30:00,47.34,47.38,47.27,47.28,24040.0,37.2534,37.2849,37.1984,37.2062,24040.0
2016-01-25 15:35:00,47.27,47.29,47.21,47.23,37477.0,37.1984,37.2141,37.1511,37.1669,37477.0
2016-01-25 15:40:00,47.23,47.27,47.17,47.21,48602.0,37.1669,37.1984,37.1197,37.1511,48602.0
2016-01-25 15:45:00,47.2,47.28,47.15,47.26,84199.0,37.1433,37.2062,37.1039,37.1905,84199.0
2016-01-25 15:50:00,47.26,47.28,47.18,47.25,45392.0,37.1905,37.2062,37.1275,37.1826,45392.0
2016-01-25 15:55:00,47.24,47.31,47.17,47.26,98335.0,37.1748,37.2298,37.1197,37.1905,98335.0
2016-01-26 09:30:00,48.27,48.27,47.57,48.05,103017.0,37.9853,37.9853,37.4344,37.8122,103017.0
2016-01-26 09:35:00,48.05,48.12,47.85,47.86,35843.0,37.8122,37.8673,37.6548,37.6626,35843.0
2016-01-26 09:40:00,47.88,47.95,47.59,47.93,17222.0,37.6784,37.7335,37.4502,37.7177,17222.0
2016-01-26 09:45:00,47.93,47.93,47.56,47.59,25974.0,37.7177,37.7177,37.4266,37.4502,25974.0
2016-01-26 09:50:00,47.6,47.65,47.46,47.59,76133.0,37.458,37.4974,37.3479,37.4502,76133.0
2016-01-26 09:55:00,47.6,47.8,47.57,47.8,32132.0,37.458,37.6154,37.4344,37.6154,32132.0
2016-01-26 10:00:00,47.82,48.05,47.82,48.04,60796.0,37.6312,37.8122,37.6312,37.8043,60796.0
2016-01-26 10:05:00,48.07,48.28,47.97,48.27,34191.0,37.8279,37.9932,37.7492,37.9853,34191.0
2016-01-26 10:10:00,48.28,48.45,48.28,48.38,80327.0,37.9932,38.1269,37.9932,38.0719,80327.0
2016-01-26 10:15:00,48.39,48.61,48.37,48.51,18131.0,38.0797,38.2528,38.064,38.1742,18131.0
2016-01-26 10:20:00,48.53,48.56,48.41,48.48,23806.0,38.1899,38.2135,38.0955,38.1505,23806.0
2016-01-26 10:25:00,48.5,48.58,48.42,48.52,25665.0,38.1663,38.2292,38.1033,38.182,25665.0
2016-01-26 10:30:00,48.54,48.58,48.47,48.55,16051.0,38.1978,38.2292,38.1427,38.2056,16051.0
2016-01-26 10:35:00,48.55,48.67,48.51,48.67,74569.0,38.2056,38.3001,38.1742,38.3001,74569.0
2016-01-26 10:40:00,48.67,48.71,48.63,48.66,16203.0,38.3001,38.3315,38.2686,38.2922,16203.0
2016-01-26 10:45:00,48.66,48.67,48.46,48.49,33583.0,38.2922,38.3001,38.1348,38.1584,33583.0
2016-01-26 10:50:00,48.49,48.53,48.41,48.44,13836.0,38.1584,38.1899,38.0955,38.1191,13836.0
2016-01-26 10:55:00,48.44,48.55,48.4,48.51,24395.0,38.1191,38.2056,38.0876,38.1742,24395.0
2016-01-26 11:00:00,48.49,48.75,48.49,48.72,22769.0,38.1584,38.363,38.1584,38.3394,22769.0
2016-01-26 11:05:00,48.73,48.73,48.56,48.61,21734.0,38.3473,38.3473,38.2135,38.2528,21734.0
2016-01-26 11:10:00,48.59,48.75,48.57,48.75,17757.0,38.2371,38.363,38.2214,38.363,17757.0
2016-01-26 11:15:00,48.74,48.82,48.66,48.79,26898.0,38.3552,38.4181,38.2922,38.3945,26898.0
2016-01-26 11:20:00,48.79,48.9,48.78,48.87,51739.0,38.3945,38.4811,38.3866,38.4575,51739.0
2016-01-26 11:25:00,48.87,48.93,48.62,48.89,155147.0,38.4575,38.5047,38.2607,38.4732,155147.0
2016-01-26 11:30:00,48.89,48.9,48.69,48.72,29103.0,38.4732,38.4811,38.3158,38.3394,29103.0
2016-01-26 11:35:00,48.72,48.76,48.63,48.71,22223.0,38.3394,38.3709,38.2686,38.3315,22223.0
2016-01-26 11:40:00,48.72,48.83,48.65,48.78,33438.0,38.3394,38.426,38.2843,38.3866,33438.0
2016-01-26 11:45:00,48.79,48.83,48.76,48.78,18881.0,38.3945,38.426,38.3709,38.3866,18881.0
2016-01-26 11:50:00,48.78,48.94,48.75,48.93,112376.0,38.3866,38.5125,38.363,38.5047,112376.0
2016-01-26 11:55:00,48.93,48.95,48.88,48.95,33658.0,38.5047,38.5204,38.4653,38.5204,33658.0
2016-01-26 12:00:00,48.93,49.0,48.89,48.97,23266.0,38.5047,38.5598,38.4732,38.5361,23266.0
2016-01-26 12:05:00,48.98,49.0,48.9,48.9,16716.0,38.544,38.5598,38.4811,38.4811,16716.0
2016-01-26 12:10:00,48.91,49.07,48.91,49.02,31053.0,38.4889,38.6148,38.4889,38.5755,31053.0
2016-01-26 12:15:00,49.04,49.09,49.03,49.03,37096.0,38.5912,38.6306,38.5834,38.5834,37096.0
2016-01-26 12:20:00,49.04,49.06,48.97,49.02,14638.0,38.5912,38.607,38.5361,38.5755,14638.0
2016-01-26 12:25:00,49.03,49.14,49.03,49.13,20880.0,38.5834,38.6699,38.5834,38.6621,20880.0
2016-01-26 12:30:00,49.12,49.12,49.08,49.1,17037.0,38.6542,38.6542,38.6227,38.6384,17037.0
2016-01-26 12:35:00,49.09,49.11,49.0,49.01,16996.0,38.6306,38.6463,38.5598,38.5676,16996.0
2016-01-26 12:40:00,49.02,49.03,48.92,48.95,25155.0,38.5755,38.5834,38.4968,38.5204,25155.0
2016-01-26 12:45:00,48.96,49.0,48.89,48.91,17979.0,38.5283,38.5598,38.4732,38.4889,17979.0
2016-01-26 12:50:00,48.91,48.93,48.86,48.91,12780.0,38.4889,38.5047,38.4496,38.4889,12780.0
2016-01-26 12:55:00,48.9,48.92,48.85,48.85,20133.0,38.4811,38.4968,38.4417,38.4417,20133.0
2016-01-26 13:00:00,48.85,48.89,48.83,48.83,28248.0,38.4417,38.4732,38.426,38.426,28248.0
2016-01-26 13:05:00,48.82,48.82,48.74,48.78,32030.0,38.4181,38.4181,38.3552,38.3866,32030.0
2016-01-26 13:10:00,48.79,48.86,48.79,48.85,23359.0,38.3945,38.4496,38.3945,38.4417,23359.0
2016-01-26 13:15:00,48.86,49.02,48.85,49.01,23111.0,38.4496,38.5755,38.4417,38.5676,23111.0
2016-01-26 13:20:00,49.01,49.04,48.99,49.0,25005.0,38.5676,38.5912,38.5519,38.5598,25005.0
2016-01-26 13:25:00,49.0,49.02,48.91,48.92,34048.0,38.5598,38.5755,38.4889,38.4968,34048.0
2016-01-26 13:30:00,48.92,48.96,48.89,48.95,26961.0,38.4968,38.5283,38.4732,38.5204,26961.0
2016-01-26 13:35:00,48.96,49.0,48.91,48.95,31634.0,38.5283,38.5598,38.4889,38.5204,31634.0
2016-01-26 13:40:00,48.95,49.02,48.93,48.94,32729.0,38.5204,38.5755,38.5047,38.5125,32729.0
2016-01-26 13:45:00,48.94,49.01,48.94,49.0,37480.0,38.5125,38.5676,38.5125,38.5598,37480.0
2016-01-26 13:50:00,49.0,49.01,48.9,48.91,26935.0,38.5598,38.5676,38.4811,38.4889,26935.0
2016-01-26 13:55:00,48.91,48.95,48.89,48.92,16778.0,38.4889,38.5204,38.4732,38.4968,16778.0
2016-01-26 14:00:00,48.93,48.97,48.88,48.91,26490.0,38.5047,38.5361,38.4653,38.4889,26490.0
2016-01-26 14:05:00,48.91,48.95,48.86,48.89,19433.0,38.4889,38.5204,38.4496,38.4732,19433.0
2016-01-26 14:10:00,48.89,48.9,48.84,48.85,17885.0,38.4732,38.4811,38.4338,38.4417,17885.0
2016-01-26 14:15:00,48.86,48.95,48.86,48.91,19852.0,38.4496,38.5204,38.4496,38.4889,19852.0
2016-01-26 14:20:00,48.91,49.0,48.88,49.0,27006.0,38.4889,38.5598,38.4653,38.5598,27006.0
2016-01-26 14:25:00,48.99,49.0,48.83,48.91,30425.0,38.5519,38.5598,38.426,38.4889,30425.0
2016-01-26 14:30:00,48.9,48.92,48.85,48.85,22164.0,38.4811,38.4968,38.4417,38.4417,22164.0
2016-01-26 14:35:00,48.85,48.87,48.79,48.8,30886.0,38.4417,38.4575,38.3945,38.4024,30886.0
2016-01-26 14:40:00,48.79,48.9,48.79,48.88,49685.0,38.3945,38.4811,38.3945,38.4653,49685.0
2016-01-26 14:45:00,48.87,48.9,48.84,48.86,32179.0,38.4575,38.4811,38.4338,38.4496,32179.0
2016-01-26 14:50:00,48.87,48.96,48.86,48.95,37699.0,38.4575,38.5283,38.4496,38.5204,37699.0
2016-01-26 14:55:00,48.95,48.95,48.85,48.85,28518.0,38.5204,38.5204,38.4417,38.4417,28518.0
2016-01-26 15:00:00,48.85,48.9,48.83,48.84,73491.0,38.4417,38.4811,38.426,38.4338,73491.0
2016-01-26 15:05:00,48.85,48.89,48.81,48.86,38302.0,38.4417,38.4732,38.4102,38.4496,38302.0
2016-01-26 15:10:00,48.85,48.97,48.84,48.96,43842.0,38.4417,38.5361,38.4338,38.5283,43842.0
2016-01-26 15:15:00,48.96,48.97,48.86,48.86,54864.0,38.5283,38.5361,38.4496,38.4496,54864.0
2016-01-26 15:20:00,48.86,48.93,48.84,48.88,53325.0,38.4496,38.5047,38.4338,38.4653,53325.0
2016-01-26 15:25:00,48.88,48.92,48.84,48.88,36013.0,38.4653,38.4968,38.4338,38.4653,36013.0
2016-01-26 15:30:00,48.88,48.91,48.85,48.88,40701.0,38.4653,38.4889,38.4417,38.4653,40701.0
2016-01-26 15:35:00,48.88,48.97,48.84,48.96,92957.0,38.4653,38.5361,38.4338,38.5283,92957.0
2016-01-26 15:40:00,48.96,49.07,48.95,49.07,79542.0,38.5283,38.6148,38.5204,38.6148,79542.0
2016-01-26 15:45:00,49.07,49.1,49.0,49.02,65400.0,38.6148,38.6384,38.5598,38.5755,65400.0
2016-01-26 15:50:00,49.02,49.03,48.96,49.01,82684.0,38.5755,38.5834,38.5283,38.5676,82684.0
2016-01-26 15:55:00,49.0,49.04,48.95,49.03,150117.0,38.5598,38.5912,38.5204,38.5834,150117.0
2016-01-27 09:30:00,48.99,48.99,48.39,48.5,90327.0,38.5519,38.5519,38.0797,38.1663,90327.0
2016-01-27 09:35:00,48.51,49.0,48.43,48.88,36317.0,38.1742,38.5598,38.1112,38.4653,36317.0
2016-01-27 09:40:00,48.91,49.02,48.83,48.87,34268.0,38.4889,38.5755,38.426,38.4575,34268.0
2016-01-27 09:45:00,48.89,49.07,48.84,48.91,37631.0,38.4732,38.6148,38.4338,38.4889,37631.0
2016-01-27 09:50:00,48.89,48.89,48.6,48.74,33336.0,38.4732,38.4732,38.245,38.3552,33336.0
2016-01-27 09:55:00,48.79,48.81,48.6,48.7,23184.0,38.3945,38.4102,38.245,38.3237,23184.0
2016-01-27 10:00:00,48.7,48.72,48.44,48.44,39580.0,38.3237,38.3394,38.1191,38.1191,39580.0
2016-01-27 10:05:00,48.44,48.57,48.41,48.5,44084.0,38.1191,38.2214,38.0955,38.1663,44084.0
2016-01-27 10:10:00,48.5,48.52,48.32,48.42,33865.0,38.1663,38.182,38.0246,38.1033,33865.0
2016-01-27 10:15:00,48.41,48.62,48.32,48.62,85551.0,38.0955,38.2607,38.0246,38.2607,85551.0
2016-01-27 10:20:00,48.6,48.7,48.59,48.67,27376.0,38.245,38.3237,38.2371,38.3001,27376.0
2016-01-27 10:25:00,48.67,48.75,48.54,48.54,24243.0,38.3001,38.363,38.1978,38.1978,24243.0
2016-01-27 10:30:00,48.53,48.68,48.47,48.57,52516.0,38.1899,38.3079,38.1427,38.2214,52516.0
2016-01-27 10:35:00,48.58,48.81,48.55,48.79,40681.0,38.2292,38.4102,38.2056,38.3945,40681.0
2016-01-27 10:40:00,48.78,48.96,48.77,48.93,32630.0,38.3866,38.5283,38.3788,38.5047,32630.0
2016-01-27 10:45:00,48.95,48.96,48.74,48.74,29692.0,38.5204,38.5283,38.3552,38.3552,29692.0
2016-01-27 10:50:00,48.75,48.79,48.54,48.57,65565.0,38.363,38.3945,38.1978,38.2214,65565.0
2016-01-27 10:55:00,48.58,48.69,48.53,48.68,26359.0,38.2292,38.3158,38.1899,38.3079,26359.0
2016-01-27 11:00:00,48.69,48.8,48.64,48.8,40137.0,38.3158,38.4024,38.2765,38.4024,40137.0
2016-01-27 11:05:00,48.82,48.92,48.82,48.87,25736.0,38.4181,38.4968,38.4181,38.4575,25736.0
2016-01-27 11:10:00,48.86,48.94,48.85,48.87,38750.0,38.4496,38.5125,38.4417,38.4575,38750.0
2016-01-27 11:15:00,48.87,49.05,48.85,49.04,44213.0,38.4575,38.5991,38.4417,38.5912,44213.0
2016-01-27 11:20:00,49.04,49.16,49.02,49.14,27086.0,38.5912,38.6857,38.5755,38.6699,27086.0
2016-01-27 11:25:00,49.14,49.24,49.12,49.22,36094.0,38.6699,38.7486,38.6542,38.7329,36094.0
2016-01-27 11:30:00,49.25,49.37,49.2,49.37,45275.0,38.7565,38.8509,38.7171,38.8509,45275.0
2016-01-27 11:35:00,49.39,49.54,49.37,49.52,39664.0,38.8667,38.9847,38.8509,38.969,39664.0
2016-01-27 11:40:00,49.51,49.62,49.41,49.62,39403.0,38.9611,39.0477,38.8824,39.0477,39403.0
2016-01-27 11:45:00,49.62,49.66,49.54,49.55,28831.0,39.0477,39.0791,38.9847,38.9926,28831.0
2016-01-27 11:50:00,49.54,49.56,49.42,49.46,42929.0,38.9847,39.0004,38.8903,38.9217,42929.0
2016-01-27 11:55:00,49.46,49.64,49.46,49.62,76258.0,38.9217,39.0634,38.9217,39.0477,76258.0
2016-01-27 12:00:00,49.63,49.74,49.59,49.64,60376.0,39.0555,39.1421,39.024,39.0634,60376.0
2016-01-27 12:05:00,49.64,49.7,49.6,49.6,44401.0,39.0634,39.1106,39.0319,39.0319,44401.0
2016-01-27 12:10:00,49.6,49.71,49.59,49.69,20602.0,39.0319,39.1185,39.024,39.1027,20602.0
2016-01-27 12:15:00,49.7,49.8,49.69,49.76,29678.0,39.1106,39.1893,39.1027,39.1578,29678.0
2016-01-27 12:20:00,49.77,49.8,49.7,49.75,46366.0,39.1657,39.1893,39.1106,39.15,46366.0
2016-01-27 12:25:00,49.76,49.85,49.74,49.78,36810.0,39.1578,39.2286,39.1421,39.1736,36810.0
2016-01-27 12:30:00,49.78,49.87,49.78,49.85,125152.0,39.1736,39.2444,39.1736,39.2286,125152.0
2016-01-27 12:35:00,49.85,49.94,49.81,49.94,64439.0,39.2286,39.2995,39.1972,39.2995,64439.0
2016-01-27 12:40:00,49.94,49.97,49.89,49.91,55072.0,39.2995,39.3231,39.2601,39.2759,55072.0
2016-01-27 12:45:00,49.91,50.05,49.9,50.04,40696.0,39.2759,39.386,39.268,39.3782,40696.0
2016-01-27 12:50:00,50.04,50.11,50.0,50.01,46392.0,39.3782,39.4332,39.3467,39.3546,46392.0
2016-01-27 12:55:00,50.01,50.04,49.96,49.98,32365.0,39.3546,39.3782,39.3152,39.3309,32365.0
2016-01-27 13:00:00,49.98,50.0,49.88,49.94,37218.0,39.3309,39.3467,39.2523,39.2995,37218.0
2016-01-27 13:05:00,49.93,50.05,49.92,50.04,41830.0,39.2916,39.386,39.2837,39.3782,41830.0
2016-01-27 13:10:00,50.02,50.09,49.99,50.05,30014.0,39.3624,39.4175,39.3388,39.386,30014.0
2016-01-27 13:15:00,50.03,50.03,49.89,49.93,30733.0,39.3703,39.3703,39.2601,39.2916,30733.0
2016-01-27 13:20:00,49.93,50.02,49.92,50.01,25044.0,39.2916,39.3624,39.2837,39.3546,25044.0
2016-01-27 13:25:00,50.01,50.08,49.97,49.97,40938.0,39.3546,39.4096,39.3231,39.3231,40938.0
2016-01-27 13:30:00,49.97,50.12,49.96,50.09,50152.0,39.3231,39.4411,39.3152,39.4175,50152.0
2016-01-27 13:35:00,50.08,50.12,50.04,50.05,32991.0,39.4096,39.4411,39.3782,39.386,32991.0
2016-01-27 13:40:00,50.05,50.06,49.96,49.98,21990.0,39.386,39.3939,39.3152,39.3309,21990.0
2016-01-27 13:45:00,49.97,50.09,49.92,50.03,24981.0,39.3231,39.4175,39.2837,39.3703,24981.0
2016-01-27 13:50:00,50.01,50.21,49.99,50.21,38202.0,39.3546,39.5119,39.3388,39.5119,38202.0
2016-01-27 13:55:00,50.21,50.62,50.21,50.5,98280.0,39.5119,39.8346,39.5119,39.7402,98280.0
2016-01-27 14:00:00,50.48,50.71,50.28,50.44,56264.0,39.7244,39.9054,39.567,39.6929,56264.0
2016-01-27 14:05:00,50.43,50.45,49.94,49.94,53379.0,39.6851,39.7008,39.2995,39.2995,53379.0
2016-01-27 14:10:00,49.93,50.03,49.8,49.87,29293.0,39.2916,39.3703,39.1893,39.2444,29293.0
2016-01-27 14:15:00,49.9,50.06,49.84,50.02,34459.0,39.268,39.3939,39.2208,39.3624,34459.0
2016-01-27 14:20:00,50.01,50.2,50.0,50.0,43399.0,39.3546,39.5041,39.3467,39.3467,43399.0
2016-01-27 14:25:00,49.99,50.05,49.89,49.97,40193.0,39.3388,39.386,39.2601,39.3231,40193.0
2016-01-27 14:30:00,49.95,50.06,49.91,50.02,40989.0,39.3073,39.3939,39.2759,39.3624,40989.0
2016-01-27 14:35:00,50.04,50.06,49.77,49.78,51791.0,39.3782,39.3939,39.1657,39.1736,51791.0
2016-01-27 14:40:00,49.78,49.86,49.68,49.78,27814.0,39.1736,39.2365,39.0949,39.1736,27814.0
2016-01-27 14:45:00,49.77,49.88,49.66,49.78,40268.0,39.1657,39.2523,39.0791,39.1736,40268.0
2016-01-27 14:50:00,49.78,49.87,49.74,49.75,43646.0,39.1736,39.2444,39.1421,39.15,43646.0
2016-01-27 14:55:00,49.75,49.77,49.51,49.52,42837.0,39.15,39.1657,38.9611,38.969,42837.0
2016-01-27 15:00:00,49.54,49.57,49.31,49.34,62350.0,38.9847,39.0083,38.8037,38.8273,62350.0
2016-01-27 15:05:00,49.33,49.4,49.26,49.4,82485.0,38.8194,38.8745,38.7644,38.8745,82485.0
2016-01-27 15:10:00,49.38,49.42,49.16,49.2,120416.0,38.8588,38.8903,38.6857,38.7171,120416.0
2016-01-27 15:15:00,49.21,49.24,49.13,49.15,64434.0,38.725,38.7486,38.6621,38.6778,64434.0
2016-01-27 15:20:00,49.16,49.41,49.14,49.37,83434.0,38.6857,38.8824,38.6699,38.8509,83434.0
2016-01-27 15:25:00,49.38,49.48,49.25,49.28,81042.0,38.8588,38.9375,38.7565,38.7801,81042.0
2016-01-27 15:30:00,49.27,49.4,49.24,49.33,49346.0,38.7722,38.8745,38.7486,38.8194,49346.0
2016-01-27 15:35:00,49.32,49.46,49.28,49.29,94681.0,38.8116,38.9217,38.7801,38.788,94681.0
2016-01-27 15:40:00,49.28,49.41,49.22,49.39,128361.0,38.7801,38.8824,38.7329,38.8667,128361.0
2016-01-27 15:45:00,49.39,49.49,49.33,49.46,111294.0,38.8667,38.9454,38.8194,38.9217,111294.0
2016-01-27 15:50:00,49.46,49.46,49.33,49.39,94063.0,38.9217,38.9217,38.8194,38.8667,94063.0
2016-01-27 15:55:00,49.38,49.48,49.35,49.45,152848.0,38.8588,38.9375,38.8352,38.9139,152848.0
2016-01-28 09:30:00,50.3,50.7,50.17,50.67,76935.0,39.5828,39.8975,39.4805,39.8739,76935.0
2016-01-28 09:35:00,50.61,50.66,50.28,50.42,93933.0,39.8267,39.8661,39.567,39.6772,93933.0
2016-01-28 09:40:00,50.44,50.46,50.15,50.45,82936.0,39.6929,39.7087,39.4647,39.7008,82936.0
2016-01-28 09:45:00,50.46,50.48,50.29,50.44,62200.0,39.7087,39.7244,39.5749,39.6929,62200.0
2016-01-28 09:50:00,50.43,50.66,50.37,50.39,47020.0,39.6851,39.8661,39.6379,39.6536,47020.0
2016-01-28 09:55:00,50.39,50.48,50.32,50.33,41309.0,39.6536,39.7244,39.5985,39.6064,41309.0
2016-01-28 10:00:00,50.38,50.38,49.98,50.03,83113.0,39.6457,39.6457,39.3309,39.3703,83113.0
2016-01-28 10:05:00,50.03,50.1,49.84,49.9,56681.0,39.3703,39.4254,39.2208,39.268,56681.0
2016-01-28 10:10:00,49.88,50.14,49.85,50.11,41390.0,39.2523,39.4569,39.2286,39.4332,41390.0
2016-01-28 10:15:00,50.08,50.11,49.9,49.91,185263.0,39.4096,39.4332,39.268,39.2759,185263.0
2016-01-28 10:20:00,49.89,50.08,49.85,50.08,57229.0,39.2601,39.4096,39.2286,39.4096,57229.0
2016-01-28 10:25:00,50.08,50.1,49.66,49.66,83917.0,39.4096,39.4254,39.0791,39.0791,83917.0
2016-01-28 10:30:00,49.67,49.75,49.5,49.6,21065.0,39.087,39.15,38.9532,39.0319,21065.0
2016-01-28 10:35:00,49.61,49.81,49.55,49.8,20609.0,39.0398,39.1972,38.9926,39.1893,20609.0
2016-01-28 10:40:00,49.84,49.89,49.78,49.86,25996.0,39.2208,39.2601,39.1736,39.2365,25996.0
2016-01-28 10:45:00,49.85,49.85,49.65,49.81,36346.0,39.2286,39.2286,39.0713,39.1972,36346.0
2016-01-28 10:50:00,49.81,49.85,49.59,49.6,29482.0,39.1972,39.2286,39.024,39.0319,29482.0
2016-01-28 10:55:00,49.61,49.85,49.61,49.79,32349.0,39.0398,39.2286,39.0398,39.1814,32349.0
2016-01-28 11:00:00,49.78,49.93,49.78,49.86,24452.0,39.1736,39.2916,39.1736,39.2365,24452.0
2016-01-28 11:05:00,49.87,50.08,49.87,50.08,35385.0,39.2444,39.4096,39.2444,39.4096,35385.0
2016-01-28 11:10:00,50.08,50.14,50.0,50.07,59289.0,39.4096,39.4569,39.3467,39.4018,59289.0
2016-01-28 11:15:00,50.07,50.15,50.0,50.03,34702.0,39.4018,39.4647,39.3467,39.3703,34702.0
2016-01-28 11:20:00,50.02,50.14,50.01,50.11,51544.0,39.3624,39.4569,39.3546,39.4332,51544.0
2016-01-28 11:25:00,50.11,50.13,49.94,49.95,69952.0,39.4332,39.449,39.2995,39.3073,69952.0
2016-01-28 11:30:00,49.93,50.01,49.81,49.89,33557.0,39.2916,39.3546,39.1972,39.2601,33557.0
2016-01-28 11:35:00,49.88,49.91,49.8,49.83,27278.0,39.2523,39.2759,39.1893,39.2129,27278.0
2016-01-28 11:40:00,49.84,49.89,49.74,49.81,61606.0,39.2208,39.2601,39.1421,39.1972,61606.0
2016-01-28 11:45:00,49.8,49.83,49.65,49.7,26215.0,39.1893,39.2129,39.0713,39.1106,26215.0
2016-01-28 11:50:00,49.73,49.91,49.71,49.87,44962.0,39.1342,39.2759,39.1185,39.2444,44962.0
2016-01-28 11:55:00,49.88,49.89,49.64,49.64,24207.0,39.2523,39.2601,39.0634,39.0634,24207.0
2016-01-28 12:00:00,49.63,49.85,49.62,49.84,27953.0,39.0555,39.2286,39.0477,39.2208,27953.0
2016-01-28 12:05:00,49.83,49.9,49.81,49.84,33550.0,39.2129,39.268,39.1972,39.2208,33550.0
2016-01-28 12:10:00,49.84,49.98,49.79,49.91,40581.0,39.2208,39.3309,39.1814,39.2759,40581.0
2016-01-28 12:15:00,49.91,49.94,49.85,49.92,20711.0,39.2759,39.2995,39.2286,39.2837,20711.0
2016-01-28 12:20:00,49.92,50.1,49.92,50.06,19941.0,39.2837,39.4254,39.2837,39.3939,19941.0
2016-01-28 12:25:00,50.07,50.11,49.98,50.08,9742.0,39.4018,39.4332,39.3309,39.4096,9742.0
2016-01-28 12:30:00,50.09,50.2,50.0,50.17,22773.0,39.4175,39.5041,39.3467,39.4805,22773.0
2016-01-28 12:35:00,50.18,50.18,50.06,50.07,20451.0,39.4883,39.4883,39.3939,39.4018,20451.0
2016-01-28 12:40:00,50.07,50.19,50.07,50.14,18199.0,39.4018,39.4962,39.4018,39.4569,18199.0
2016-01-28 12:45:00,50.14,50.18,50.07,50.08,15690.0,39.4569,39.4883,39.4018,39.4096,15690.0
2016-01-28 12:50:00,50.09,50.16,50.02,50.05,16668.0,39.4175,39.4726,39.3624,39.386,16668.0
2016-01-28 12:55:00,50.04,50.08,49.96,50.06,43924.0,39.3782,39.4096,39.3152,39.3939,43924.0
2016-01-28 13:00:00,50.06,50.1,49.93,49.98,26589.0,39.3939,39.4254,39.2916,39.3309,26589.0
2016-01-28 13:05:00,49.97,50.06,49.96,50.05,14440.0,39.3231,39.3939,39.3152,39.386,14440.0
2016-01-28 13:10:00,50.07,50.18,50.05,50.17,22261.0,39.4018,39.4883,39.386,39.4805,22261.0
2016-01-28 13:15:00,50.18,50.18,49.83,49.87,25947.0,39.4883,39.4883,39.2129,39.2444,25947.0
2016-01-28 13:20:00,49.84,49.87,49.69,49.75,25137.0,39.2208,39.2444,39.1027,39.15,25137.0
2016-01-28 13:25:00,49.75,49.91,49.75,49.91,45031.0,39.15,39.2759,39.15,39.2759,45031.0
2016-01-28 13:30:00,49.9,49.99,49.86,49.94,29197.0,39.268,39.3388,39.2365,39.2995,29197.0
2016-01-28 13:35:00,49.96,49.99,49.93,49.97,19985.0,39.3152,39.3388,39.2916,39.3231,19985.0
2016-01-28 13:40:00,49.97,50.05,49.95,49.98,45026.0,39.3231,39.386,39.3073,39.3309,45026.0
2016-01-28 13:45:00,49.97,50.0,49.89,49.97,24632.0,39.3231,39.3467,39.2601,39.3231,24632.0
2016-01-28 13:50:00,49.96,49.98,49.89,49.93,18905.0,39.3152,39.3309,39.2601,39.2916,18905.0
2016-01-28 13:55:00,49.94,50.03,49.75,49.75,47322.0,39.2995,39.3703,39.15,39.15,47322.0
2016-01-28 14:00:00,49.74,50.03,49.73,50.03,30050.0,39.1421,39.3703,39.1342,39.3703,30050.0
2016-01-28 14:05:00,50.05,50.08,49.98,50.0,29267.0,39.386,39.4096,39.3309,39.3467,29267.0
2016-01-28 14:10:00,49.99,50.01,49.96,50.0,24433.0,39.3388,39.3546,39.3152,39.3467,24433.0
2016-01-28 14:15:00,50.01,50.06,49.86,49.87,33142.0,39.3546,39.3939,39.2365,39.2444,33142.0
2016-01-28 14:20:00,49.88,49.99,49.87,49.96,23861.0,39.2523,39.3388,39.2444,39.3152,23861.0
2016-01-28 14:25:00,49.94,50.04,49.9,50.04,32818.0,39.2995,39.3782,39.268,39.3782,32818.0
2016-01-28 14:30:00,50.05,50.13,50.03,50.08,34422.0,39.386,39.449,39.3703,39.4096,34422.0
2016-01-28 14:35:00,50.08,50.15,50.07,50.09,32352.0,39.4096,39.4647,39.4018,39.4175,32352.0
2016-01-28 14:40:00,50.09,50.12,49.98,50.0,44076.0,39.4175,39.4411,39.3309,39.3467,44076.0
2016-01-28 14:45:00,50.01,50.14,49.99,50.09,37788.0,39.3546,39.4569,39.3388,39.4175,37788.0
2016-01-28 14:50:00,50.1,50.14,50.04,50.06,37908.0,39.4254,39.4569,39.3782,39.3939,37908.0
2016-01-28 14:55:00,50.06,50.24,50.06,50.24,33694.0,39.3939,39.5356,39.3939,39.5356,33694.0
2016-01-28 15:00:00,50.24,50.27,50.16,50.17,51895.0,39.5356,39.5592,39.4726,39.4805,51895.0
2016-01-28 15:05:00,50.16,50.28,50.16,50.28,43846.0,39.4726,39.567,39.4726,39.567,43846.0
2016-01-28 15:10:00,50.29,50.44,50.29,50.35,60436.0,39.5749,39.6929,39.5749,39.6221,60436.0
2016-01-28 15:15:00,50.36,50.4,50.3,50.33,57335.0,39.63,39.6615,39.5828,39.6064,57335.0
2016-01-28 15:20:00,50.32,50.33,50.24,50.27,40395.0,39.5985,39.6064,39.5356,39.5592,40395.0
2016-01-28 15:25:00,50.27,50.31,50.21,50.25,52110.0,39.5592,39.5906,39.5119,39.5434,52110.0
2016-01-28 15:30:00,50.25,50.35,50.23,50.26,63175.0,39.5434,39.6221,39.5277,39.5513,63175.0
2016-01-28 15:35:00,50.27,50.38,50.26,50.29,81377.0,39.5592,39.6457,39.5513,39.5749,81377.0
2016-01-28 15:40:00,50.29,50.35,50.14,50.15,59083.0,39.5749,39.6221,39.4569,39.4647,59083.0
2016-01-28 15:45:00,50.14,50.28,50.12,50.24,66244.0,39.4569,39.567,39.4411,39.5356,66244.0
2016-01-28 15:50:00,50.25,50.27,50.18,50.21,51284.0,39.5434,39.5592,39.4883,39.5119,51284.0
2016-01-28 15:55:00,50.2,50.28,50.18,50.19,177072.0,39.5041,39.567,39.4883,39.4962,177072.0
2016-01-29 09:30:00,48.6,48.82,47.75,48.31,495279.0,38.245,38.4181,37.5761,38.0168,495279.0
2016-01-29 09:35:00,48.26,48.93,48.26,48.82,239867.0,37.9774,38.5047,37.9774,38.4181,239867.0
2016-01-29 09:40:00,48.8,48.9,48.62,48.77,134352.0,38.4024,38.4811,38.2607,38.3788,134352.0
2016-01-29 09:45:00,48.78,49.36,48.78,49.29,161028.0,38.3866,38.843,38.3866,38.788,161028.0
2016-01-29 09:50:00,49.24,49.98,49.21,49.98,189907.0,38.7486,39.3309,38.725,39.3309,189907.0
2016-01-29 09:55:00,49.93,49.97,49.44,49.5,81317.0,39.2916,39.3231,38.906,38.9532,81317.0
2016-01-29 10:00:00,49.52,49.61,49.37,49.53,95645.0,38.969,39.0398,38.8509,38.9768,95645.0
2016-01-29 10:05:00,49.52,49.65,49.46,49.64,123702.0,38.969,39.0713,38.9217,39.0634,123702.0
2016-01-29 10:10:00,49.65,49.82,49.35,49.37,141377.0,39.0713,39.205,38.8352,38.8509,141377.0
2016-01-29 10:15:00,49.4,49.41,49.22,49.31,96541.0,38.8745,38.8824,38.7329,38.8037,96541.0
2016-01-29 10:20:00,49.31,49.31,49.11,49.14,75788.0,38.8037,38.8037,38.6463,38.6699,75788.0
2016-01-29 10:25:00,49.13,49.2,49.01,49.02,64849.0,38.6621,38.7171,38.5676,38.5755,64849.0
2016-01-29 10:30:00,49.02,49.09,48.91,48.98,74951.0,38.5755,38.6306,38.4889,38.544,74951.0
2016-01-29 10:35:00,48.98,49.27,48.98,49.23,73962.0,38.544,38.7722,38.544,38.7407,73962.0
2016-01-29 10:40:00,49.23,49.32,49.21,49.27,55150.0,38.7407,38.8116,38.725,38.7722,55150.0
2016-01-29 10:45:00,49.27,49.51,49.26,49.47,65811.0,38.7722,38.9611,38.7644,38.9296,65811.0
2016-01-29 10:50:00,49.47,49.51,49.22,49.25,63093.0,38.9296,38.9611,38.7329,38.7565,63093.0
2016-01-29 10:55:00,49.25,49.31,49.15,49.25,77218.0,38.7565,38.8037,38.6778,38.7565,77218.0
2016-01-29 11:00:00,49.23,49.45,49.22,49.36,65191.0,38.7407,38.9139,38.7329,38.843,65191.0
2016-01-29 11:05:00,49.36,49.53,49.36,49.47,82242.0,38.843,38.9768,38.843,38.9296,82242.0
2016-01-29 11:10:00,49.46,49.53,49.42,49.47,56895.0,38.9217,38.9768,38.8903,38.9296,56895.0
2016-01-29 11:15:00,49.46,49.47,49.09,49.12,63801.0,38.9217,38.9296,38.6306,38.6542,63801.0
2016-01-29 11:20:00,49.1,49.36,49.09,49.36,45266.0,38.6384,38.843,38.6306,38.843,45266.0
2016-01-29 11:25:00,49.35,49.44,49.3,49.37,58956.0,38.8352,38.906,38.7958,38.8509,58956.0
2016-01-29 11:30:00,49.39,49.49,49.29,49.44,42639.0,38.8667,38.9454,38.788,38.906,42639.0
2016-01-29 11:35:00,49.43,49.47,49.18,49.19,33001.0,38.8981,38.9296,38.7014,38.7093,33001.0
2016-01-29 11:40:00,49.2,49.4,49.19,49.4,77340.0,38.7171,38.8745,38.7093,38.8745,77340.0
2016-01-29 11:45:00,49.41,49.52,49.3,49.3,96364.0,38.8824,38.969,38.7958,38.7958,96364.0
2016-01-29 11:50:00,49.31,49.69,49.31,49.61,54592.0,38.8037,39.1027,38.8037,39.0398,54592.0
2016-01-29 11:55:00,49.6,49.63,49.5,49.54,42146.0,39.0319,39.0555,38.9532,38.9847,42146.0
2016-01-29 12:00:00,49.53,49.61,49.49,49.6,66620.0,38.9768,39.0398,38.9454,39.0319,66620.0
2016-01-29 12:05:00,49.61,49.67,49.57,49.58,99807.0,39.0398,39.087,39.0083,39.0162,99807.0
2016-01-29 12:10:00,49.57,49.69,49.54,49.69,72006.0,39.0083,39.1027,38.9847,39.1027,72006.0
2016-01-29 12:15:00,49.7,49.87,49.7,49.84,41837.0,39.1106,39.2444,39.1106,39.2208,41837.0
2016-01-29 12:20:00,49.84,49.92,49.81,49.86,27759.0,39.2208,39.2837,39.1972,39.2365,27759.0
2016-01-29 12:25:00,49.85,49.94,49.81,49.81,31911.0,39.2286,39.2995,39.1972,39.1972,31911.0
2016-01-29 12:30:00,49.81,49.89,49.74,49.8,56085.0,39.1972,39.2601,39.1421,39.1893,56085.0
2016-01-29 12:35:00,49.81,49.88,49.79,49.84,35706.0,39.1972,39.2523,39.1814,39.2208,35706.0
2016-01-29 12:40:00,49.84,49.89,49.78,49.79,41977.0,39.2208,39.2601,39.1736,39.1814,41977.0
2016-01-29 12:45:00,49.8,49.84,49.66,49.67,65747.0,39.1893,39.2208,39.0791,39.087,65747.0
2016-01-29 12:50:00,49.68,49.72,49.61,49.61,73363.0,39.0949,39.1263,39.0398,39.0398,73363.0
2016-01-29 12:55:00,49.6,49.63,49.58,49.61,58045.0,39.0319,39.0555,39.0162,39.0398,58045.0
2016-01-29 13:00:00,49.61,49.67,49.55,49.56,51918.0,39.0398,39.087,38.9926,39.0004,51918.0
2016-01-29 13:05:00,49.55,49.62,49.52,49.59,50006.0,38.9926,39.0477,38.969,39.024,50006.0
2016-01-29 13:10:00,49.59,49.67,49.57,49.64,50490.0,39.024,39.087,39.0083,39.0634,50490.0
2016-01-29 13:15:00,49.64,49.69,49.59,49.68,124354.0,39.0634,39.1027,39.024,39.0949,124354.0
2016-01-29 13:20:00,49.68,49.72,49.62,49.69,67913.0,39.0949,39.1263,39.0477,39.1027,67913.0
2016-01-29 13:25:00,49.68,49.69,49.6,49.64,74264.0,39.0949,39.1027,39.0319,39.0634,74264.0
2016-01-29 13:30:00,49.65,49.73,49.62,49.64,47696.0,39.0713,39.1342,39.0477,39.0634,47696.0
2016-01-29 13:35:00,49.65,49.68,49.57,49.6,59060.0,39.0713,39.0949,39.0083,39.0319,59060.0
2016-01-29 13:40:00,49.61,49.67,49.58,49.64,44729.0,39.0398,39.087,39.0162,39.0634,44729.0
2016-01-29 13:45:00,49.64,49.67,49.6,49.64,44536.0,39.0634,39.087,39.0319,39.0634,44536.0
2016-01-29 13:50:00,49.65,49.65,49.52,49.56,88744.0,39.0713,39.0713,38.969,39.0004,88744.0
2016-01-29 13:55:00,49.57,49.58,49.5,49.52,52981.0,39.0083,39.0162,38.9532,38.969,52981.0
2016-01-29 14:00:00,49.53,49.55,49.46,49.51,53367.0,38.9768,38.9926,38.9217,38.9611,53367.0
2016-01-29 14:05:00,49.53,49.54,49.48,49.48,52700.0,38.9768,38.9847,38.9375,38.9375,52700.0
2016-01-29 14:10:00,49.48,49.55,49.47,49.53,55366.0,38.9375,38.9926,38.9296,38.9768,55366.0
2016-01-29 14:15:00,49.54,49.64,49.51,49.61,42371.0,38.9847,39.0634,38.9611,39.0398,42371.0
2016-01-29 14:20:00,49.61,49.66,49.54,49.56,57925.0,39.0398,39.0791,38.9847,39.0004,57925.0
2016-01-29 14:25:00,49.56,49.69,49.56,49.67,40048.0,39.0004,39.1027,39.0004,39.087,40048.0
2016-01-29 14:30:00,49.67,49.67,49.6,49.61,55648.0,39.087,39.087,39.0319,39.0398,55648.0
2016-01-29 14:35:00,49.61,49.67,49.61,49.66,44707.0,39.0398,39.087,39.0398,39.0791,44707.0
2016-01-29 14:40:00,49.66,49.67,49.58,49.58,78139.0,39.0791,39.087,39.0162,39.0162,78139.0
2016-01-29 14:45:00,49.58,49.68,49.57,49.66,53569.0,39.0162,39.0949,39.0083,39.0791,53569.0
2016-01-29 14:50:00,49.66,49.67,49.54,49.61,53199.0,39.0791,39.087,38.9847,39.0398,53199.0
2016-01-29 14:55:00,49.61,49.68,49.59,49.66,50841.0,39.0398,39.0949,39.024,39.0791,50841.0
2016-01-29 15:00:00,49.67,49.81,49.66,49.81,64045.0,39.087,39.1972,39.0791,39.1972,64045.0
2016-01-29 15:05:00,49.81,49.89,49.78,49.88,48059.0,39.1972,39.2601,39.1736,39.2523,48059.0
2016-01-29 15:10:00,49.88,49.94,49.87,49.94,49800.0,39.2523,39.2995,39.2444,39.2995,49800.0
2016-01-29 15:15:00,49.94,50.01,49.91,50.0,70644.0,39.2995,39.3546,39.2759,39.3467,70644.0
2016-01-29 15:20:00,50.0,50.04,49.98,50.04,64540.0,39.3467,39.3782,39.3309,39.3782,64540.0
2016-01-29 15:25:00,50.05,50.18,50.04,50.16,83745.0,39.386,39.4883,39.3782,39.4726,83745.0
2016-01-29 15:30:00,50.15,50.24,50.14,50.22,81429.0,39.4647,39.5356,39.4569,39.5198,81429.0
2016-01-29 15:35:00,50.22,50.37,50.21,50.23,112721.0,39.5198,39.6379,39.5119,39.5277,112721.0
2016-01-29 15:40:00,50.23,50.36,50.22,50.32,120483.0,39.5277,39.63,39.5198,39.5985,120483.0
2016-01-29 15:45:00,50.34,50.41,50.32,50.39,152825.0,39.6142,39.6693,39.5985,39.6536,152825.0
2016-01-29 15:50:00,50.38,50.43,50.38,50.41,163354.0,39.6457,39.6851,39.6457,39.6693,163354.0
2016-01-29 15:55:00,50.41,50.51,50.36,50.5,385974.0,39.6693,39.748,39.63,39.7402,385974.0
2016-02-01 09:30:00,50.04,50.14,49.68,49.72,69728.0,39.3782,39.4569,39.0949,39.1263,69728.0
2016-02-01 09:35:00,49.68,49.74,49.5,49.73,29426.0,39.0949,39.1421,38.9532,39.1342,29426.0
2016-02-01 09:40:00,49.73,49.79,49.54,49.56,33454.0,39.1342,39.1814,38.9847,39.0004,33454.0
2016-02-01 09:45:00,49.56,49.73,49.53,49.59,51369.0,39.0004,39.1342,38.9768,39.024,51369.0
2016-02-01 09:50:00,49.6,49.65,49.4,49.52,60186.0,39.0319,39.0713,38.8745,38.969,60186.0
2016-02-01 09:55:00,49.5,49.53,49.38,49.41,46792.0,38.9532,38.9768,38.8588,38.8824,46792.0
2016-02-01 10:00:00,49.43,49.5,49.27,49.43,35238.0,38.8981,38.9532,38.7722,38.8981,35238.0
2016-02-01 10:05:00,49.42,49.76,49.41,49.75,57348.0,38.8903,39.1578,38.8824,39.15,57348.0
2016-02-01 10:10:00,49.77,49.93,49.68,49.81,43547.0,39.1657,39.2916,39.0949,39.1972,43547.0
2016-02-01 10:15:00,49.82,49.96,49.78,49.78,32212.0,39.205,39.3152,39.1736,39.1736,32212.0
2016-02-01 10:20:00,49.8,50.01,49.76,49.76,31172.0,39.1893,39.3546,39.1578,39.1578,31172.0
2016-02-01 10:25:00,49.77,49.85,49.66,49.75,34005.0,39.1657,39.2286,39.0791,39.15,34005.0
2016-02-01 10:30:00,49.75,49.84,49.61,49.64,85669.0,39.15,39.2208,39.0398,39.0634,85669.0
2016-02-01 10:35:00,49.64,49.68,49.49,49.49,89936.0,39.0634,39.0949,38.9454,38.9454,89936.0
2016-02-01 10:40:00,49.5,49.66,49.46,49.62,48147.0,38.9532,39.0791,38.9217,39.0477,48147.0
2016-02-01 10:45:00,49.63,49.7,49.61,49.69,38670.0,39.0555,39.1106,39.0398,39.1027,38670.0
2016-02-01 10:50:00,49.68,49.69,49.53,49.56,38137.0,39.0949,39.1027,38.9768,39.0004,38137.0
2016-02-01 10:55:00,49.58,49.78,49.56,49.74,71613.0,39.0162,39.1736,39.0004,39.1421,71613.0
2016-02-01 11:00:00,49.74,49.75,49.55,49.55,33269.0,39.1421,39.15,38.9926,38.9926,33269.0
2016-02-01 11:05:00,49.55,49.68,49.48,49.49,38253.0,38.9926,39.0949,38.9375,38.9454,38253.0
2016-02-01 11:10:00,49.48,49.7,49.44,49.66,33748.0,38.9375,39.1106,38.906,39.0791,33748.0
2016-02-01 11:15:00,49.68,49.72,49.6,49.6,50456.0,39.0949,39.1263,39.0319,39.0319,50456.0
2016-02-01 11:20:00,49.6,49.61,49.39,49.48,31745.0,39.0319,39.0398,38.8667,38.9375,31745.0
2016-02-01 11:25:00,49.48,49.55,49.48,49.51,24492.0,38.9375,38.9926,38.9375,38.9611,24492.0
2016-02-01 11:30:00,49.51,49.55,49.47,49.5,35587.0,38.9611,38.9926,38.9296,38.9532,35587.0
2016-02-01 11:35:00,49.5,49.65,49.5,49.65,40677.0,38.9532,39.0713,38.9532,39.0713,40677.0
2016-02-01 11:40:00,49.66,49.66,49.52,49.53,24364.0,39.0791,39.0791,38.969,38.9768,24364.0
2016-02-01 11:45:00,49.53,49.53,49.46,49.47,26557.0,38.9768,38.9768,38.9217,38.9296,26557.0
2016-02-01 11:50:00,49.47,49.52,49.43,49.49,27837.0,38.9296,38.969,38.8981,38.9454,27837.0
2016-02-01 11:55:00,49.5,49.51,49.38,49.46,36585.0,38.9532,38.9611,38.8588,38.9217,36585.0
2016-02-01 12:00:00,49.45,49.56,49.44,49.44,34667.0,38.9139,39.0004,38.906,38.906,34667.0
2016-02-01 12:05:00,49.44,49.45,49.37,49.45,21047.0,38.906,38.9139,38.8509,38.9139,21047.0
2016-02-01 12:10:00,49.46,49.55,49.44,49.53,28484.0,38.9217,38.9926,38.906,38.9768,28484.0
2016-02-01 12:15:00,49.52,49.55,49.47,49.53,30054.0,38.969,38.9926,38.9296,38.9768,30054.0
2016-02-01 12:20:00,49.52,49.52,49.4,49.42,26875.0,38.969,38.969,38.8745,38.8903,26875.0
2016-02-01 12:25:00,49.43,49.46,49.37,49.4,58610.0,38.8981,38.9217,38.8509,38.8745,58610.0
2016-02-01 12:30:00,49.4,49.5,49.39,49.4,27973.0,38.8745,38.9532,38.8667,38.8745,27973.0
2016-02-01 12:35:00,49.41,49.46,49.39,49.46,21617.0,38.8824,38.9217,38.8667,38.9217,21617.0
2016-02-01 12:40:00,49.46,49.52,49.46,49.5,29064.0,38.9217,38.969,38.9217,38.9532,29064.0
2016-02-01 12:45:00,49.49,49.58,49.43,49.57,20555.0,38.9454,39.0162,38.8981,39.0083,20555.0
2016-02-01 12:50:00,49.56,49.57,49.42,49.42,19665.0,39.0004,39.0083,38.8903,38.8903,19665.0
2016-02-01 12:55:00,49.41,49.43,49.38,49.43,18271.0,38.8824,38.8981,38.8588,38.8981,18271.0
2016-02-01 13:00:00,49.44,49.63,49.44,49.61,35309.0,38.906,39.0555,38.906,39.0398,35309.0
2016-02-01 13:05:00,49.61,49.61,49.49,49.5,21662.0,39.0398,39.0398,38.9454,38.9532,21662.0
2016-02-01 13:10:00,49.5,49.57,49.47,49.56,25380.0,38.9532,39.0083,38.9296,39.0004,25380.0
2016-02-01 13:15:00,49.56,49.61,49.52,49.57,34168.0,39.0004,39.0398,38.969,39.0083,34168.0
2016-02-01 13:20:00,49.56,49.65,49.56,49.63,33387.0,39.0004,39.0713,39.0004,39.0555,33387.0
2016-02-01 13:25:00,49.63,49.74,49.63,49.73,37897.0,39.0555,39.1421,39.0555,39.1342,37897.0
2016-02-01 13:30:00,49.74,49.76,49.63,49.66,19562.0,39.1421,39.1578,39.0555,39.0791,19562.0
2016-02-01 13:35:00,49.65,49.68,49.61,49.63,22887.0,39.0713,39.0949,39.0398,39.0555,22887.0
2016-02-01 13:40:00,49.62,49.75,49.62,49.64,30095.0,39.0477,39.15,39.0477,39.0634,30095.0
2016-02-01 13:45:00,49.64,49.78,49.63,49.76,36679.0,39.0634,39.1736,39.0555,39.1578,36679.0
2016-02-01 13:50:00,49.76,49.76,49.62,49.62,37485.0,39.1578,39.1578,39.0477,39.0477,37485.0
2016-02-01 13:55:00,49.63,49.85,49.62,49.84,37284.0,39.0555,39.2286,39.0477,39.2208,37284.0
2016-02-01 14:00:00,49.83,49.84,49.73,49.8,95866.0,39.2129,39.2208,39.1342,39.1893,95866.0
2016-02-01 14:05:00,49.81,49.81,49.66,49.66,29354.0,39.1972,39.1972,39.0791,39.0791,29354.0
2016-02-01 14:10:00,49.66,49.73,49.66,49.7,25170.0,39.0791,39.1342,39.0791,39.1106,25170.0
2016-02-01 14:15:00,49.7,49.84,49.66,49.83,20212.0,39.1106,39.2208,39.0791,39.2129,20212.0
2016-02-01 14:20:00,49.83,49.9,49.82,49.86,37152.0,39.2129,39.268,39.205,39.2365,37152.0
2016-02-01 14:25:00,49.86,49.91,49.81,49.9,30018.0,39.2365,39.2759,39.1972,39.268,30018.0
2016-02-01 14:30:00,49.89,49.95,49.88,49.92,30884.0,39.2601,39.3073,39.2523,39.2837,30884.0
2016-02-01 14:35:00,49.92,49.96,49.86,49.91,49370.0,39.2837,39.3152,39.2365,39.2759,49370.0
2016-02-01 14:40:00,49.93,50.08,49.92,50.08,45542.0,39.2916,39.4096,39.2837,39.4096,45542.0
2016-02-01 14:45:00,50.07,50.07,49.93,49.97,37055.0,39.4018,39.4018,39.2916,39.3231,37055.0
2016-02-01 14:50:00,49.98,50.02,49.95,50.02,38341.0,39.3309,39.3624,39.3073,39.3624,38341.0
2016-02-01 14:55:00,50.02,50.19,49.97,50.16,53808.0,39.3624,39.4962,39.3231,39.4726,53808.0
2016-02-01 15:00:00,50.15,50.26,50.14,50.22,111905.0,39.4647,39.5513,39.4569,39.5198,111905.0
2016-02-01 15:05:00,50.22,50.26,50.16,50.18,72666.0,39.5198,39.5513,39.4726,39.4883,72666.0
2016-02-01 15:10:00,50.19,50.22,50.13,50.17,35536.0,39.4962,39.5198,39.449,39.4805,35536.0
2016-02-01 15:15:00,50.17,50.39,50.15,50.38,64326.0,39.4805,39.6536,39.4647,39.6457,64326.0
2016-02-01 15:20:00,50.39,50.44,50.34,50.39,76432.0,39.6536,39.6929,39.6142,39.6536,76432.0
2016-02-01 15:25:00,50.39,50.41,50.34,50.39,56097.0,39.6536,39.6693,39.6142,39.6536,56097.0
2016-02-01 15:30:00,50.39,50.4,50.3,50.33,55603.0,39.6536,39.6615,39.5828,39.6064,55603.0
2016-02-01 15:35:00,50.34,50.41,50.27,50.27,76790.0,39.6142,39.6693,39.5592,39.5592,76790.0
2016-02-01 15:40:00,50.27,50.43,50.26,50.42,60481.0,39.5592,39.6851,39.5513,39.6772,60481.0
2016-02-01 15:45:00,50.43,50.45,50.27,50.27,67651.0,39.6851,39.7008,39.5592,39.5592,67651.0
2016-02-01 15:50:00,50.28,50.32,50.24,50.27,89090.0,39.567,39.5985,39.5356,39.5592,89090.0
2016-02-01 15:55:00,50.27,50.29,50.21,50.22,150177.0,39.5592,39.5749,39.5119,39.5198,150177.0
2016-02-02 09:30:00,49.61,49.88,49.3,49.66,69605.0,39.0398,39.2523,38.7958,39.0791,69605.0
2016-02-02 09:35:00,49.66,49.93,49.6,49.93,60307.0,39.0791,39.2916,39.0319,39.2916,60307.0
2016-02-02 09:40:00,49.91,50.08,49.86,50.03,77661.0,39.2759,39.4096,39.2365,39.3703,77661.0
2016-02-02 09:45:00,50.02,50.04,49.65,49.65,82826.0,39.3624,39.3782,39.0713,39.0713,82826.0
2016-02-02 09:50:00,49.63,49.64,49.45,49.53,35731.0,39.0555,39.0634,38.9139,38.9768,35731.0
2016-02-02 09:55:00,49.53,49.77,49.51,49.73,47071.0,38.9768,39.1657,38.9611,39.1342,47071.0
2016-02-02 10:00:00,49.74,49.95,49.66,49.84,79620.0,39.1421,39.3073,39.0791,39.2208,79620.0
2016-02-02 10:05:00,49.84,49.87,49.7,49.85,80992.0,39.2208,39.2444,39.1106,39.2286,80992.0
2016-02-02 10:10:00,49.85,49.86,49.73,49.78,80946.0,39.2286,39.2365,39.1342,39.1736,80946.0
2016-02-02 10:15:00,49.77,49.86,49.71,49.74,90539.0,39.1657,39.2365,39.1185,39.1421,90539.0
2016-02-02 10:20:00,49.73,49.74,49.59,49.63,57743.0,39.1342,39.1421,39.024,39.0555,57743.0
2016-02-02 10:25:00,49.63,49.67,49.48,49.53,89899.0,39.0555,39.087,38.9375,38.9768,89899.0
2016-02-02 10:30:00,49.53,49.54,49.43,49.46,61358.0,38.9768,38.9847,38.8981,38.9217,61358.0
2016-02-02 10:35:00,49.46,49.46,49.34,49.41,122805.0,38.9217,38.9217,38.8273,38.8824,122805.0
2016-02-02 10:40:00,49.4,49.41,49.29,49.3,73889.0,38.8745,38.8824,38.788,38.7958,73889.0
2016-02-02 10:45:00,49.29,49.3,49.15,49.26,58857.0,38.788,38.7958,38.6778,38.7644,58857.0
2016-02-02 10:50:00,49.27,49.27,49.06,49.13,42029.0,38.7722,38.7722,38.607,38.6621,42029.0
2016-02-02 10:55:00,49.13,49.17,49.04,49.09,57015.0,38.6621,38.6935,38.5912,38.6306,57015.0
2016-02-02 11:00:00,49.09,49.21,49.06,49.11,59902.0,38.6306,38.725,38.607,38.6463,59902.0
2016-02-02 11:05:00,49.1,49.28,49.09,49.23,39535.0,38.6384,38.7801,38.6306,38.7407,39535.0
2016-02-02 11:10:00,49.24,49.32,49.22,49.31,50426.0,38.7486,38.8116,38.7329,38.8037,50426.0
2016-02-02 11:15:00,49.3,49.37,49.27,49.29,64486.0,38.7958,38.8509,38.7722,38.788,64486.0
2016-02-02 11:20:00,49.29,49.31,49.23,49.29,43678.0,38.788,38.8037,38.7407,38.788,43678.0
2016-02-02 11:25:00,49.29,49.32,49.18,49.19,45292.0,38.788,38.8116,38.7014,38.7093,45292.0
2016-02-02 11:30:00,49.19,49.31,49.18,49.28,62204.0,38.7093,38.8037,38.7014,38.7801,62204.0
2016-02-02 11:35:00,49.28,49.38,49.26,49.37,100299.0,38.7801,38.8588,38.7644,38.8509,100299.0
2016-02-02 11:40:00,49.37,49.38,49.3,49.31,90131.0,38.8509,38.8588,38.7958,38.8037,90131.0
2016-02-02 11:45:00,49.32,49.35,49.2,49.28,64824.0,38.8116,38.8352,38.7171,38.7801,64824.0
2016-02-02 11:50:00,49.27,49.28,49.22,49.22,24218.0,38.7722,38.7801,38.7329,38.7329,24218.0
2016-02-02 11:55:00,49.23,49.23,49.15,49.16,28215.0,38.7407,38.7407,38.6778,38.6857,28215.0
2016-02-02 12:00:00,49.16,49.18,48.97,48.97,70388.0,38.6857,38.7014,38.5361,38.5361,70388.0
2016-02-02 12:05:00,48.96,49.02,48.94,49.01,27515.0,38.5283,38.5755,38.5125,38.5676,27515.0
2016-02-02 12:10:00,49.01,49.05,48.97,49.0,32263.0,38.5676,38.5991,38.5361,38.5598,32263.0
2016-02-02 12:15:00,48.99,49.02,48.94,49.02,36258.0,38.5519,38.5755,38.5125,38.5755,36258.0
2016-02-02 12:20:00,49.02,49.05,49.0,49.04,20963.0,38.5755,38.5991,38.5598,38.5912,20963.0
2016-02-02 12:25:00,49.04,49.05,48.98,49.03,34131.0,38.5912,38.5991,38.544,38.5834,34131.0
2016-02-02 12:30:00,49.02,49.06,48.98,49.05,43405.0,38.5755,38.607,38.544,38.5991,43405.0
2016-02-02 12:35:00,49.04,49.09,49.03,49.09,52920.0,38.5912,38.6306,38.5834,38.6306,52920.0
2016-02-02 12:40:00,49.09,49.1,49.05,49.07,38004.0,38.6306,38.6384,38.5991,38.6148,38004.0
2016-02-02 12:45:00,49.07,49.07,48.95,48.99,47529.0,38.6148,38.6148,38.5204,38.5519,47529.0
2016-02-02 12:50:00,48.99,49.07,48.97,49.04,31702.0,38.5519,38.6148,38.5361,38.5912,31702.0
2016-02-02 12:55:00,49.03,49.03,48.89,48.94,52738.0,38.5834,38.5834,38.4732,38.5125,52738.0
2016-02-02 13:00:00,48.94,48.94,48.88,48.92,47131.0,38.5125,38.5125,38.4653,38.4968,47131.0
2016-02-02 13:05:00,48.92,48.92,48.84,48.86,42051.0,38.4968,38.4968,38.4338,38.4496,42051.0
2016-02-02 13:10:00,48.86,48.87,48.82,48.83,31162.0,38.4496,38.4575,38.4181,38.426,31162.0
2016-02-02 13:15:00,48.83,48.85,48.79,48.84,40123.0,38.426,38.4417,38.3945,38.4338,40123.0
2016-02-02 13:20:00,48.83,48.86,48.77,48.81,78546.0,38.426,38.4496,38.3788,38.4102,78546.0
2016-02-02 13:25:00,48.81,48.81,48.78,48.79,66792.0,38.4102,38.4102,38.3866,38.3945,66792.0
2016-02-02 13:30:00,48.8,48.8,48.72,48.77,49555.0,38.4024,38.4024,38.3394,38.3788,49555.0
2016-02-02 13:35:00,48.77,48.8,48.74,48.78,105418.0,38.3788,38.4024,38.3552,38.3866,105418.0
2016-02-02 13:40:00,48.78,48.79,48.71,48.74,42897.0,38.3866,38.3945,38.3315,38.3552,42897.0
2016-02-02 13:45:00,48.74,48.75,48.65,48.67,36786.0,38.3552,38.363,38.2843,38.3001,36786.0
2016-02-02 13:50:00,48.67,48.71,48.61,48.71,76578.0,38.3001,38.3315,38.2528,38.3315,76578.0
2016-02-02 13:55:00,48.72,48.75,48.65,48.69,56567.0,38.3394,38.363,38.2843,38.3158,56567.0
2016-02-02 14:00:00,48.7,48.8,48.69,48.76,81337.0,38.3237,38.4024,38.3158,38.3709,81337.0
2016-02-02 14:05:00,48.76,48.87,48.74,48.76,129580.0,38.3709,38.4575,38.3552,38.3709,129580.0
2016-02-02 14:10:00,48.76,48.87,48.73,48.84,112997.0,38.3709,38.4575,38.3473,38.4338,112997.0
2016-02-02 14:15:00,48.83,48.95,48.81,48.88,41817.0,38.426,38.5204,38.4102,38.4653,41817.0
2016-02-02 14:20:00,48.88,48.91,48.78,48.81,37950.0,38.4653,38.4889,38.3866,38.4102,37950.0
2016-02-02 14:25:00,48.81,48.87,48.76,48.8,44780.0,38.4102,38.4575,38.3709,38.4024,44780.0
2016-02-02 14:30:00,48.8,48.81,48.65,48.75,35024.0,38.4024,38.4102,38.2843,38.363,35024.0
2016-02-02 14:35:00,48.75,48.89,48.74,48.87,56352.0,38.363,38.4732,38.3552,38.4575,56352.0
2016-02-02 14:40:00,48.87,48.96,48.86,48.94,33388.0,38.4575,38.5283,38.4496,38.5125,33388.0
2016-02-02 14:45:00,48.94,49.16,48.93,49.16,131705.0,38.5125,38.6857,38.5047,38.6857,131705.0
2016-02-02 14:50:00,49.18,49.19,48.97,48.98,104682.0,38.7014,38.7093,38.5361,38.544,104682.0
2016-02-02 14:55:00,48.97,49.02,48.9,48.94,59293.0,38.5361,38.5755,38.4811,38.5125,59293.0
2016-02-02 15:00:00,48.94,49.01,48.93,48.98,103560.0,38.5125,38.5676,38.5047,38.544,103560.0
2016-02-02 15:05:00,48.98,49.01,48.84,48.87,57905.0,38.544,38.5676,38.4338,38.4575,57905.0
2016-02-02 15:10:00,48.86,49.0,48.86,48.95,48119.0,38.4496,38.5598,38.4496,38.5204,48119.0
2016-02-02 15:15:00,48.95,49.02,48.89,48.98,71758.0,38.5204,38.5755,38.4732,38.544,71758.0
2016-02-02 15:20:00,48.98,49.0,48.91,48.92,56252.0,38.544,38.5598,38.4889,38.4968,56252.0
2016-02-02 15:25:00,48.93,48.95,48.87,48.92,57902.0,38.5047,38.5204,38.4575,38.4968,57902.0
2016-02-02 15:30:00,48.91,49.01,48.9,49.0,94213.0,38.4889,38.5676,38.4811,38.5598,94213.0
2016-02-02 15:35:00,49.0,49.01,48.94,48.98,121118.0,38.5598,38.5676,38.5125,38.544,121118.0
2016-02-02 15:40:00,48.98,49.01,48.95,48.96,139847.0,38.544,38.5676,38.5204,38.5283,139847.0
2016-02-02 15:45:00,48.96,48.97,48.89,48.9,176746.0,38.5283,38.5361,38.4732,38.4811,176746.0
2016-02-02 15:50:00,48.9,48.91,48.87,48.91,163591.0,38.4811,38.4889,38.4575,38.4889,163591.0
2016-02-02 15:55:00,48.91,49.03,48.9,48.99,184746.0,38.4889,38.5834,38.4811,38.5519,184746.0
2016-02-03 09:30:00,51.95,51.98,50.77,51.46,24651.0,40.8812,40.9048,39.9526,40.4956,24651.0
2016-02-03 09:35:00,51.45,51.54,50.69,51.45,231389.0,40.4877,40.5586,39.8897,40.4877,231389.0
2016-02-03 09:40:00,51.43,51.76,51.26,51.47,150332.0,40.472,40.7317,40.3382,40.5035,150332.0
2016-02-03 09:45:00,51.55,51.76,51.26,51.31,238292.0,40.5664,40.7317,40.3382,40.3776,238292.0
2016-02-03 09:50:00,51.34,51.4,50.84,50.95,190731.0,40.4012,40.4484,40.0077,40.0943,190731.0
2016-02-03 09:55:00,50.93,51.02,50.6,50.8,90398.0,40.0785,40.1494,39.8188,39.9762,90398.0
2016-02-03 10:00:00,50.81,50.9,50.32,50.51,129405.0,39.9841,40.0549,39.5985,39.748,129405.0
2016-02-03 10:05:00,50.52,50.53,50.38,50.44,148739.0,39.7559,39.7638,39.6457,39.6929,148739.0
2016-02-03 10:10:00,50.45,50.57,50.31,50.41,218922.0,39.7008,39.7952,39.5906,39.6693,218922.0
2016-02-03 10:15:00,50.41,51.0,50.34,50.96,93425.0,39.6693,40.1336,39.6142,40.1021,93425.0
2016-02-03 10:20:00,50.96,51.03,50.8,50.99,136975.0,40.1021,40.1572,39.9762,40.1258,136975.0
2016-02-03 10:25:00,51.0,51.0,50.6,50.61,33656.0,40.1336,40.1336,39.8188,39.8267,33656.0
2016-02-03 10:30:00,50.58,50.59,50.32,50.33,48967.0,39.8031,39.811,39.5985,39.6064,48967.0
2016-02-03 10:35:00,50.33,50.64,50.31,50.62,126705.0,39.6064,39.8503,39.5906,39.8346,126705.0
2016-02-03 10:40:00,50.62,50.99,50.61,50.98,55256.0,39.8346,40.1258,39.8267,40.1179,55256.0
2016-02-03 10:45:00,50.97,51.31,50.92,51.23,90822.0,40.11,40.3776,40.0707,40.3146,90822.0
2016-02-03 10:50:00,51.21,51.77,51.19,51.77,157156.0,40.2989,40.7396,40.2831,40.7396,157156.0
2016-02-03 10:55:00,51.78,52.05,51.36,51.48,166307.0,40.7474,40.9599,40.4169,40.5113,166307.0
2016-02-03 11:00:00,51.45,51.48,51.18,51.24,87113.0,40.4877,40.5113,40.2753,40.3225,87113.0
2016-02-03 11:05:00,51.24,51.3,51.06,51.18,87076.0,40.3225,40.3697,40.1808,40.2753,87076.0
2016-02-03 11:10:00,51.18,51.55,51.13,51.54,126940.0,40.2753,40.5664,40.2359,40.5586,126940.0
2016-02-03 11:15:00,51.54,51.58,51.32,51.46,73406.0,40.5586,40.59,40.3854,40.4956,73406.0
2016-02-03 11:20:00,51.45,51.62,51.45,51.55,65139.0,40.4877,40.6215,40.4877,40.5664,65139.0
2016-02-03 11:25:00,51.58,51.66,51.5,51.58,83666.0,40.59,40.653,40.5271,40.59,83666.0
2016-02-03 11:30:00,51.58,51.62,51.17,51.2,52783.0,40.59,40.6215,40.2674,40.291,52783.0
2016-02-03 11:35:00,51.19,51.36,51.11,51.36,56541.0,40.2831,40.4169,40.2202,40.4169,56541.0
2016-02-03 11:40:00,51.37,51.54,51.37,51.46,37368.0,40.4248,40.5586,40.4248,40.4956,37368.0
2016-02-03 11:45:00,51.47,51.76,51.46,51.62,71780.0,40.5035,40.7317,40.4956,40.6215,71780.0
2016-02-03 11:50:00,51.65,51.73,51.49,51.58,67299.0,40.6451,40.7081,40.5192,40.59,67299.0
2016-02-03 11:55:00,51.56,51.74,51.53,51.66,57840.0,40.5743,40.716,40.5507,40.653,57840.0
2016-02-03 12:00:00,51.68,51.81,51.67,51.74,40049.0,40.6687,40.771,40.6609,40.716,40049.0
2016-02-03 12:05:00,51.72,51.72,51.48,51.58,47204.0,40.7002,40.7002,40.5113,40.59,47204.0
2016-02-03 12:10:00,51.58,51.74,51.54,51.56,137629.0,40.59,40.716,40.5586,40.5743,137629.0
2016-02-03 12:15:00,51.58,51.7,51.49,51.49,35358.0,40.59,40.6845,40.5192,40.5192,35358.0
2016-02-03 12:20:00,51.49,51.87,51.48,51.77,58822.0,40.5192,40.8183,40.5113,40.7396,58822.0
2016-02-03 12:25:00,51.79,51.98,51.73,51.97,62305.0,40.7553,40.9048,40.7081,40.8969,62305.0
2016-02-03 12:30:00,51.98,51.98,51.7,51.73,70844.0,40.9048,40.9048,40.6845,40.7081,70844.0
2016-02-03 12:35:00,51.74,51.96,51.71,51.95,48963.0,40.716,40.8891,40.6923,40.8812,48963.0
2016-02-03 12:40:00,51.94,52.15,51.9,52.07,92329.0,40.8733,41.0386,40.8419,40.9756,92329.0
2016-02-03 12:45:00,52.08,52.12,51.97,52.03,80231.0,40.9835,41.015,40.8969,40.9442,80231.0
2016-02-03 12:50:00,52.04,52.05,51.89,51.99,46262.0,40.952,40.9599,40.834,40.9127,46262.0
2016-02-03 12:55:00,52.0,52.22,51.99,52.21,99126.0,40.9206,41.0937,40.9127,41.0858,99126.0
2016-02-03 13:00:00,52.2,52.28,52.18,52.23,91081.0,41.0779,41.1409,41.0622,41.1015,91081.0
2016-02-03 13:05:00,52.23,52.29,52.11,52.12,64686.0,41.1015,41.1488,41.0071,41.015,64686.0
2016-02-03 13:10:00,52.11,52.15,51.99,52.09,38346.0,41.0071,41.0386,40.9127,40.9914,38346.0
2016-02-03 13:15:00,52.09,52.26,52.09,52.19,73950.0,40.9914,41.1252,40.9914,41.0701,73950.0
2016-02-03 13:20:00,52.19,52.28,52.09,52.23,64966.0,41.0701,41.1409,40.9914,41.1015,64966.0
2016-02-03 13:25:00,52.24,52.24,52.03,52.06,46274.0,41.1094,41.1094,40.9442,40.9678,46274.0
2016-02-03 13:30:00,52.06,52.09,51.77,51.78,59347.0,40.9678,40.9914,40.7396,40.7474,59347.0
2016-02-03 13:35:00,51.77,52.0,51.74,51.84,98289.0,40.7396,40.9206,40.716,40.7946,98289.0
2016-02-03 13:40:00,51.82,52.01,51.78,51.99,58297.0,40.7789,40.9284,40.7474,40.9127,58297.0
2016-02-03 13:45:00,52.0,52.02,51.87,51.92,29774.0,40.9206,40.9363,40.8183,40.8576,29774.0
2016-02-03 13:50:00,51.92,51.93,51.77,51.81,50638.0,40.8576,40.8655,40.7396,40.771,50638.0
2016-02-03 13:55:00,51.81,51.91,51.78,51.79,44623.0,40.771,40.8497,40.7474,40.7553,44623.0
2016-02-03 14:00:00,51.79,51.98,51.79,51.96,52671.0,40.7553,40.9048,40.7553,40.8891,52671.0
2016-02-03 14:05:00,51.95,52.03,51.9,51.96,49728.0,40.8812,40.9442,40.8419,40.8891,49728.0
2016-02-03 14:10:00,51.97,52.01,51.93,51.98,57845.0,40.8969,40.9284,40.8655,40.9048,57845.0
2016-02-03 14:15:00,51.98,51.99,51.81,51.87,48332.0,40.9048,40.9127,40.771,40.8183,48332.0
2016-02-03 14:20:00,51.88,52.18,51.86,52.16,84417.0,40.8261,41.0622,40.8104,41.0465,84417.0
2016-02-03 14:25:00,52.15,52.4,52.12,52.38,67720.0,41.0386,41.2353,41.015,41.2196,67720.0
2016-02-03 14:30:00,52.38,52.4,52.28,52.29,68690.0,41.2196,41.2353,41.1409,41.1488,68690.0
2016-02-03 14:35:00,52.3,52.33,51.95,52.05,55856.0,41.1566,41.1802,40.8812,40.9599,55856.0
2016-02-03 14:40:00,52.06,52.2,51.99,52.19,45857.0,40.9678,41.0779,40.9127,41.0701,45857.0
2016-02-03 14:45:00,52.19,52.53,52.19,52.47,81875.0,41.0701,41.3376,41.0701,41.2904,81875.0
2016-02-03 14:50:00,52.47,52.47,52.31,52.4,35940.0,41.2904,41.2904,41.1645,41.2353,35940.0
2016-02-03 14:55:00,52.41,52.61,52.38,52.53,197321.0,41.2432,41.4006,41.2196,41.3376,197321.0
2016-02-03 15:00:00,52.53,52.56,52.32,52.38,75483.0,41.3376,41.3612,41.1724,41.2196,75483.0
2016-02-03 15:05:00,52.38,52.55,52.36,52.53,47350.0,41.2196,41.3534,41.2039,41.3376,47350.0
2016-02-03 15:10:00,52.55,52.62,52.41,52.5,69499.0,41.3534,41.4085,41.2432,41.314,69499.0
2016-02-03 15:15:00,52.5,52.56,52.42,52.54,47377.0,41.314,41.3612,41.2511,41.3455,47377.0
2016-02-03 15:20:00,52.53,52.56,52.4,52.41,65306.0,41.3376,41.3612,41.2353,41.2432,65306.0
2016-02-03 15:25:00,52.41,52.46,52.21,52.21,57536.0,41.2432,41.2825,41.0858,41.0858,57536.0
2016-02-03 15:30:00,52.22,52.32,52.22,52.3,75294.0,41.0937,41.1724,41.0937,41.1566,75294.0
2016-02-03 15:35:00,52.3,52.36,52.07,52.14,107164.0,41.1566,41.2039,40.9756,41.0307,107164.0
2016-02-03 15:40:00,52.14,52.37,52.11,52.36,98331.0,41.0307,41.2117,41.0071,41.2039,98331.0
2016-02-03 15:45:00,52.37,52.42,52.33,52.39,116212.0,41.2117,41.2511,41.1802,41.2275,116212.0
2016-02-03 15:50:00,52.4,52.45,52.35,52.41,167084.0,41.2353,41.2747,41.196,41.2432,167084.0
2016-02-03 15:55:00,52.42,52.49,52.35,52.48,214604.0,41.2511,41.3062,41.196,41.2983,214604.0
2016-02-04 09:30:00,52.47,53.45,52.47,53.1,140505.0,41.2904,42.0616,41.2904,41.7862,140505.0
2016-02-04 09:35:00,53.07,53.5,52.98,53.35,115601.0,41.7626,42.101,41.6917,41.9829,115601.0
2016-02-04 09:40:00,53.34,53.41,53.01,53.02,85657.0,41.975,42.0301,41.7154,41.7232,85657.0
2016-02-04 09:45:00,53.02,53.24,52.88,53.17,59899.0,41.7232,41.8964,41.6131,41.8413,59899.0
2016-02-04 09:50:00,53.18,53.83,53.15,53.8,97079.0,41.8491,42.3606,41.8255,42.337,97079.0
2016-02-04 09:55:00,53.8,53.9,53.73,53.9,62200.0,42.337,42.4157,42.282,42.4157,62200.0
2016-02-04 10:00:00,53.9,53.93,53.72,53.9,112427.0,42.4157,42.4393,42.2741,42.4157,112427.0
2016-02-04 10:05:00,53.9,54.29,53.89,54.29,129529.0,42.4157,42.7226,42.4079,42.7226,129529.0
2016-02-04 10:10:00,54.28,54.49,54.22,54.46,135457.0,42.7148,42.88,42.6675,42.8564,135457.0
2016-02-04 10:15:00,54.47,54.78,54.42,54.74,107819.0,42.8643,43.1082,42.8249,43.0768,107819.0
2016-02-04 10:20:00,54.73,54.84,54.64,54.79,86743.0,43.0689,43.1554,42.9981,43.1161,86743.0
2016-02-04 10:25:00,54.79,54.95,54.6,54.6,143345.0,43.1161,43.242,42.9666,42.9666,143345.0
2016-02-04 10:30:00,54.59,54.9,54.56,54.9,68138.0,42.9587,43.2027,42.9351,43.2027,68138.0
2016-02-04 10:35:00,54.9,55.21,54.9,55.19,107681.0,43.2027,43.4466,43.2027,43.4309,107681.0
2016-02-04 10:40:00,55.18,55.26,54.91,54.92,120563.0,43.423,43.486,43.2105,43.2184,120563.0
2016-02-04 10:45:00,54.9,54.98,54.8,54.93,59082.0,43.2027,43.2656,43.124,43.2263,59082.0
2016-02-04 10:50:00,54.94,55.01,54.91,54.99,92419.0,43.2341,43.2892,43.2105,43.2735,92419.0
2016-02-04 10:55:00,55.0,55.01,54.87,54.97,120423.0,43.2814,43.2892,43.1791,43.2577,120423.0
2016-02-04 11:00:00,54.97,55.0,54.86,54.87,80300.0,43.2577,43.2814,43.1712,43.1791,80300.0
2016-02-04 11:05:00,54.86,54.94,54.8,54.83,91213.0,43.1712,43.2341,43.124,43.1476,91213.0
2016-02-04 11:10:00,54.83,54.93,54.69,54.69,67850.0,43.1476,43.2263,43.0374,43.0374,67850.0
2016-02-04 11:15:00,54.69,54.71,54.06,54.06,86529.0,43.0374,43.0531,42.5416,42.5416,86529.0
2016-02-04 11:20:00,54.06,54.12,54.01,54.1,68597.0,42.5416,42.5889,42.5023,42.5731,68597.0
2016-02-04 11:25:00,54.1,54.38,54.09,54.32,63495.0,42.5731,42.7935,42.5652,42.7462,63495.0
2016-02-04 11:30:00,54.32,54.32,53.93,54.05,91086.0,42.7462,42.7462,42.4393,42.5338,91086.0
2016-02-04 11:35:00,54.06,54.18,54.05,54.13,64334.0,42.5416,42.6361,42.5338,42.5967,64334.0
2016-02-04 11:40:00,54.11,54.16,53.81,53.82,29053.0,42.581,42.6203,42.3449,42.3528,29053.0
2016-02-04 11:45:00,53.8,53.89,53.58,53.87,97317.0,42.337,42.4079,42.1639,42.3921,97317.0
2016-02-04 11:50:00,53.87,54.15,53.86,54.13,43472.0,42.3921,42.6125,42.3843,42.5967,43472.0
2016-02-04 11:55:00,54.14,54.23,54.01,54.08,62116.0,42.6046,42.6754,42.5023,42.5574,62116.0
2016-02-04 12:00:00,54.08,54.16,54.01,54.1,42683.0,42.5574,42.6203,42.5023,42.5731,42683.0
2016-02-04 12:05:00,54.1,54.38,54.08,54.32,42152.0,42.5731,42.7935,42.5574,42.7462,42152.0
2016-02-04 12:10:00,54.31,54.37,54.27,54.31,41596.0,42.7384,42.7856,42.7069,42.7384,41596.0
2016-02-04 12:15:00,54.31,54.38,54.27,54.3,51326.0,42.7384,42.7935,42.7069,42.7305,51326.0
2016-02-04 12:20:00,54.33,54.36,54.19,54.2,44553.0,42.7541,42.7777,42.6439,42.6518,44553.0
2016-02-04 12:25:00,54.2,54.27,54.12,54.24,41021.0,42.6518,42.7069,42.5889,42.6833,41021.0
2016-02-04 12:30:00,54.24,54.29,54.13,54.25,41431.0,42.6833,42.7226,42.5967,42.6912,41431.0
2016-02-04 12:35:00,54.25,54.48,54.25,54.4,58253.0,42.6912,42.8722,42.6912,42.8092,58253.0
2016-02-04 12:40:00,54.41,54.52,54.29,54.39,34020.0,42.8171,42.9036,42.7226,42.8013,34020.0
2016-02-04 12:45:00,54.39,54.44,54.33,54.42,35248.0,42.8013,42.8407,42.7541,42.8249,35248.0
2016-02-04 12:50:00,54.43,54.51,54.25,54.3,37753.0,42.8328,42.8958,42.6912,42.7305,37753.0
2016-02-04 12:55:00,54.3,54.38,54.27,54.34,27814.0,42.7305,42.7935,42.7069,42.762,27814.0
2016-02-04 13:00:00,54.33,54.44,54.32,54.4,34723.0,42.7541,42.8407,42.7462,42.8092,34723.0
2016-02-04 13:05:00,54.41,54.46,54.29,54.4,25356.0,42.8171,42.8564,42.7226,42.8092,25356.0
2016-02-04 13:10:00,54.41,54.51,54.26,54.28,27823.0,42.8171,42.8958,42.699,42.7148,27823.0
2016-02-04 13:15:00,54.27,54.34,54.24,54.25,24895.0,42.7069,42.762,42.6833,42.6912,24895.0
2016-02-04 13:20:00,54.23,54.32,54.21,54.24,45558.0,42.6754,42.7462,42.6597,42.6833,45558.0
2016-02-04 13:25:00,54.26,54.37,54.22,54.34,27897.0,42.699,42.7856,42.6675,42.762,27897.0
2016-02-04 13:30:00,54.34,54.49,54.33,54.49,40385.0,42.762,42.88,42.7541,42.88,40385.0
2016-02-04 13:35:00,54.49,54.55,54.34,54.4,38532.0,42.88,42.9272,42.762,42.8092,38532.0
2016-02-04 13:40:00,54.42,54.42,54.28,54.32,21894.0,42.8249,42.8249,42.7148,42.7462,21894.0
2016-02-04 13:45:00,54.32,54.32,54.06,54.1,25776.0,42.7462,42.7462,42.5416,42.5731,25776.0
2016-02-04 13:50:00,54.1,54.24,54.09,54.18,44310.0,42.5731,42.6833,42.5652,42.6361,44310.0
2016-02-04 13:55:00,54.2,54.28,54.15,54.26,37204.0,42.6518,42.7148,42.6125,42.699,37204.0
2016-02-04 14:00:00,54.25,54.25,54.0,54.05,53080.0,42.6912,42.6912,42.4944,42.5338,53080.0
2016-02-04 14:05:00,54.04,54.11,54.0,54.09,23648.0,42.5259,42.581,42.4944,42.5652,23648.0
2016-02-04 14:10:00,54.09,54.17,54.02,54.02,62346.0,42.5652,42.6282,42.5102,42.5102,62346.0
2016-02-04 14:15:00,54.02,54.03,53.78,53.81,148554.0,42.5102,42.518,42.3213,42.3449,148554.0
2016-02-04 14:20:00,53.81,53.82,53.55,53.67,112770.0,42.3449,42.3528,42.1403,42.2347,112770.0
2016-02-04 14:25:00,53.68,53.77,53.59,53.63,35593.0,42.2426,42.3134,42.1718,42.2033,35593.0
2016-02-04 14:30:00,53.61,53.87,53.6,53.85,51045.0,42.1875,42.3921,42.1796,42.3764,51045.0
2016-02-04 14:35:00,53.87,53.96,53.86,53.89,53216.0,42.3921,42.4629,42.3843,42.4079,53216.0
2016-02-04 14:40:00,53.9,53.95,53.84,53.89,37695.0,42.4157,42.4551,42.3685,42.4079,37695.0
2016-02-04 14:45:00,53.88,53.96,53.84,53.94,40170.0,42.4,42.4629,42.3685,42.4472,40170.0
2016-02-04 14:50:00,53.94,53.96,53.83,53.84,39154.0,42.4472,42.4629,42.3606,42.3685,39154.0
2016-02-04 14:55:00,53.84,54.07,53.84,54.04,45595.0,42.3685,42.5495,42.3685,42.5259,45595.0
2016-02-04 15:00:00,54.03,54.03,53.94,53.94,32562.0,42.518,42.518,42.4472,42.4472,32562.0
2016-02-04 15:05:00,53.94,53.97,53.83,53.95,43774.0,42.4472,42.4708,42.3606,42.4551,43774.0
2016-02-04 15:10:00,53.95,54.07,53.87,54.07,48773.0,42.4551,42.5495,42.3921,42.5495,48773.0
2016-02-04 15:15:00,54.08,54.21,54.05,54.05,34754.0,42.5574,42.6597,42.5338,42.5338,34754.0
2016-02-04 15:20:00,54.04,54.2,54.04,54.16,42490.0,42.5259,42.6518,42.5259,42.6203,42490.0
2016-02-04 15:25:00,54.16,54.17,53.99,54.03,44151.0,42.6203,42.6282,42.4866,42.518,44151.0
2016-02-04 15:30:00,54.03,54.09,53.82,53.87,89334.0,42.518,42.5652,42.3528,42.3921,89334.0
2016-02-04 15:35:00,53.87,54.15,53.85,54.14,72314.0,42.3921,42.6125,42.3764,42.6046,72314.0
2016-02-04 15:40:00,54.15,54.31,54.14,54.3,88623.0,42.6125,42.7384,42.6046,42.7305,88623.0
2016-02-04 15:45:00,54.28,54.29,54.19,54.21,98931.0,42.7148,42.7226,42.6439,42.6597,98931.0
2016-02-04 15:50:00,54.2,54.36,54.2,54.35,229490.0,42.6518,42.7777,42.6518,42.7698,229490.0
2016-02-04 15:55:00,54.36,54.4,54.32,54.36,238173.0,42.7777,42.8092,42.7462,42.7777,238173.0
2016-02-05 09:30:00,53.97,54.16,53.75,53.95,44546.0,42.4708,42.6203,42.2977,42.4551,44546.0
2016-02-05 09:35:00,53.96,54.33,53.84,54.21,32197.0,42.4629,42.7541,42.3685,42.6597,32197.0
2016-02-05 09:40:00,54.18,54.45,54.12,54.34,50078.0,42.6361,42.8485,42.5889,42.762,50078.0
2016-02-05 09:45:00,54.32,54.58,54.21,54.57,90730.0,42.7462,42.9508,42.6597,42.943,90730.0
2016-02-05 09:50:00,54.57,54.79,54.48,54.58,30750.0,42.943,43.1161,42.8722,42.9508,30750.0
2016-02-05 09:55:00,54.54,54.83,54.52,54.65,23835.0,42.9194,43.1476,42.9036,43.0059,23835.0
2016-02-05 10:00:00,54.66,54.88,54.65,54.88,95229.0,43.0138,43.1869,43.0059,43.1869,95229.0
2016-02-05 10:05:00,54.87,55.03,54.79,54.91,96789.0,43.1791,43.305,43.1161,43.2105,96789.0
2016-02-05 10:10:00,54.91,55.1,54.86,54.87,125450.0,43.2105,43.36,43.1712,43.1791,125450.0
2016-02-05 10:15:00,54.86,55.01,54.81,54.93,64692.0,43.1712,43.2892,43.1318,43.2263,64692.0
2016-02-05 10:20:00,54.93,55.06,54.74,54.82,51460.0,43.2263,43.3286,43.0768,43.1397,51460.0
2016-02-05 10:25:00,54.82,54.88,54.69,54.74,84800.0,43.1397,43.1869,43.0374,43.0768,84800.0
2016-02-05 10:30:00,54.74,54.83,54.58,54.83,39332.0,43.0768,43.1476,42.9508,43.1476,39332.0
2016-02-05 10:35:00,54.82,55.15,54.81,55.14,95145.0,43.1397,43.3994,43.1318,43.3915,95145.0
2016-02-05 10:40:00,55.13,55.25,55.09,55.19,43075.0,43.3837,43.4781,43.3522,43.4309,43075.0
2016-02-05 10:45:00,55.17,55.17,55.03,55.06,39036.0,43.4151,43.4151,43.305,43.3286,39036.0
2016-02-05 10:50:00,55.07,55.07,54.9,54.95,38724.0,43.3364,43.3364,43.2027,43.242,38724.0
2016-02-05 10:55:00,54.92,55.04,54.75,54.76,41962.0,43.2184,43.3128,43.0846,43.0925,41962.0
2016-02-05 11:00:00,54.77,54.84,54.63,54.64,92988.0,43.1004,43.1554,42.9902,42.9981,92988.0
2016-02-05 11:05:00,54.6,54.7,54.52,54.59,55627.0,42.9666,43.0453,42.9036,42.9587,55627.0
2016-02-05 11:10:00,54.57,54.7,54.47,54.51,54761.0,42.943,43.0453,42.8643,42.8958,54761.0
2016-02-05 11:15:00,54.5,54.59,54.4,54.52,43750.0,42.8879,42.9587,42.8092,42.9036,43750.0
2016-02-05 11:20:00,54.51,54.6,54.48,54.54,34132.0,42.8958,42.9666,42.8722,42.9194,34132.0
2016-02-05 11:25:00,54.52,54.64,54.49,54.64,44192.0,42.9036,42.9981,42.88,42.9981,44192.0
2016-02-05 11:30:00,54.63,54.67,54.51,54.66,44163.0,42.9902,43.0217,42.8958,43.0138,44163.0
2016-02-05 11:35:00,54.67,54.75,54.52,54.67,34845.0,43.0217,43.0846,42.9036,43.0217,34845.0
2016-02-05 11:40:00,54.68,54.75,54.57,54.61,58521.0,43.0295,43.0846,42.943,42.9745,58521.0
2016-02-05 11:45:00,54.61,54.73,54.48,54.73,55475.0,42.9745,43.0689,42.8722,43.0689,55475.0
2016-02-05 11:50:00,54.73,54.75,54.69,54.72,41664.0,43.0689,43.0846,43.0374,43.061,41664.0
2016-02-05 11:55:00,54.72,54.75,54.67,54.74,72511.0,43.061,43.0846,43.0217,43.0768,72511.0
2016-02-05 12:00:00,54.74,54.75,54.66,54.74,39234.0,43.0768,43.0846,43.0138,43.0768,39234.0
2016-02-05 12:05:00,54.72,54.8,54.67,54.79,34664.0,43.061,43.124,43.0217,43.1161,34664.0
2016-02-05 12:10:00,54.78,54.82,54.72,54.77,29484.0,43.1082,43.1397,43.061,43.1004,29484.0
2016-02-05 12:15:00,54.78,54.82,54.7,54.79,42539.0,43.1082,43.1397,43.0453,43.1161,42539.0
2016-02-05 12:20:00,54.78,54.89,54.78,54.88,23834.0,43.1082,43.1948,43.1082,43.1869,23834.0
2016-02-05 12:25:00,54.88,54.92,54.81,54.86,26906.0,43.1869,43.2184,43.1318,43.1712,26906.0
2016-02-05 12:30:00,54.86,54.94,54.82,54.87,25087.0,43.1712,43.2341,43.1397,43.1791,25087.0
2016-02-05 12:35:00,54.87,54.97,54.85,54.92,25677.0,43.1791,43.2577,43.1633,43.2184,25677.0
2016-02-05 12:40:00,54.92,54.96,54.83,54.87,27476.0,43.2184,43.2499,43.1476,43.1791,27476.0
2016-02-05 12:45:00,54.88,54.91,54.82,54.82,17217.0,43.1869,43.2105,43.1397,43.1397,17217.0
2016-02-05 12:50:00,54.82,54.86,54.7,54.73,30707.0,43.1397,43.1712,43.0453,43.0689,30707.0
2016-02-05 12:55:00,54.72,54.73,54.63,54.67,33516.0,43.061,43.0689,42.9902,43.0217,33516.0
2016-02-05 13:00:00,54.66,54.81,54.65,54.81,32611.0,43.0138,43.1318,43.0059,43.1318,32611.0
2016-02-05 13:05:00,54.81,54.95,54.76,54.94,27651.0,43.1318,43.242,43.0925,43.2341,27651.0
2016-02-05 13:10:00,54.94,54.94,54.84,54.88,31924.0,43.2341,43.2341,43.1554,43.1869,31924.0
2016-02-05 13:15:00,54.88,55.0,54.87,54.96,37468.0,43.1869,43.2814,43.1791,43.2499,37468.0
2016-02-05 13:20:00,54.95,55.04,54.95,55.03,46809.0,43.242,43.3128,43.242,43.305,46809.0
2016-02-05 13:25:00,55.03,55.08,55.0,55.01,19189.0,43.305,43.3443,43.2814,43.2892,19189.0
2016-02-05 13:30:00,55.0,55.1,54.98,55.04,39704.0,43.2814,43.36,43.2656,43.3128,39704.0
2016-02-05 13:35:00,55.04,55.04,54.92,54.94,42656.0,43.3128,43.3128,43.2184,43.2341,42656.0
2016-02-05 13:40:00,54.94,54.99,54.92,54.98,25789.0,43.2341,43.2735,43.2184,43.2656,25789.0
2016-02-05 13:45:00,54.96,54.99,54.83,54.87,44208.0,43.2499,43.2735,43.1476,43.1791,44208.0
2016-02-05 13:50:00,54.87,54.96,54.83,54.95,44580.0,43.1791,43.2499,43.1476,43.242,44580.0
2016-02-05 13:55:00,54.94,55.0,54.91,54.97,35641.0,43.2341,43.2814,43.2105,43.2577,35641.0
2016-02-05 14:00:00,54.97,55.03,54.84,55.0,34295.0,43.2577,43.305,43.1554,43.2814,34295.0
2016-02-05 14:05:00,54.99,55.01,54.83,54.9,18124.0,43.2735,43.2892,43.1476,43.2027,18124.0
2016-02-05 14:10:00,54.87,54.87,54.69,54.7,20249.0,43.1791,43.1791,43.0374,43.0453,20249.0
2016-02-05 14:15:00,54.69,54.73,54.62,54.71,20496.0,43.0374,43.0689,42.9823,43.0531,20496.0
2016-02-05 14:20:00,54.7,54.76,54.64,54.76,24141.0,43.0453,43.0925,42.9981,43.0925,24141.0
2016-02-05 14:25:00,54.76,54.76,54.64,54.66,29863.0,43.0925,43.0925,42.9981,43.0138,29863.0
2016-02-05 14:30:00,54.65,54.86,54.64,54.85,38887.0,43.0059,43.1712,42.9981,43.1633,38887.0
2016-02-05 14:35:00,54.84,54.91,54.81,54.86,29719.0,43.1554,43.2105,43.1318,43.1712,29719.0
2016-02-05 14:40:00,54.86,54.86,54.74,54.76,35543.0,43.1712,43.1712,43.0768,43.0925,35543.0
2016-02-05 14:45:00,54.76,54.83,54.71,54.81,29755.0,43.0925,43.1476,43.0531,43.1318,29755.0
2016-02-05 14:50:00,54.82,54.82,54.69,54.69,20626.0,43.1397,43.1397,43.0374,43.0374,20626.0
2016-02-05 14:55:00,54.69,54.72,54.58,54.61,28086.0,43.0374,43.061,42.9508,42.9745,28086.0
2016-02-05 15:00:00,54.59,54.59,54.43,54.45,39956.0,42.9587,42.9587,42.8328,42.8485,39956.0
2016-02-05 15:05:00,54.45,54.55,54.45,54.55,43296.0,42.8485,42.9272,42.8485,42.9272,43296.0
2016-02-05 15:10:00,54.55,54.62,54.55,54.61,35202.0,42.9272,42.9823,42.9272,42.9745,35202.0
2016-02-05 15:15:00,54.6,54.78,54.55,54.77,89090.0,42.9666,43.1082,42.9272,43.1004,89090.0
2016-02-05 15:20:00,54.76,54.77,54.7,54.72,29966.0,43.0925,43.1004,43.0453,43.061,29966.0
2016-02-05 15:25:00,54.72,54.72,54.61,54.64,36525.0,43.061,43.061,42.9745,42.9981,36525.0
2016-02-05 15:30:00,54.64,54.64,54.52,54.55,61551.0,42.9981,42.9981,42.9036,42.9272,61551.0
2016-02-05 15:35:00,54.55,54.57,54.46,54.48,49064.0,42.9272,42.943,42.8564,42.8722,49064.0
2016-02-05 15:40:00,54.47,54.58,54.43,54.55,65139.0,42.8643,42.9508,42.8328,42.9272,65139.0
2016-02-05 15:45:00,54.54,54.61,54.52,54.55,92587.0,42.9194,42.9745,42.9036,42.9272,92587.0
2016-02-05 15:50:00,54.55,54.56,54.46,54.48,70401.0,42.9272,42.9351,42.8564,42.8722,70401.0
2016-02-05 15:55:00,54.49,54.67,54.49,54.65,206171.0,42.88,43.0217,42.88,43.0059,206171.0
2016-02-08 09:30:00,54.0,54.2,53.9,53.96,46884.0,42.4944,42.6518,42.4157,42.4629,46884.0
2016-02-08 09:35:00,54.07,54.19,53.76,54.17,114985.0,42.5495,42.6439,42.3056,42.6282,114985.0
2016-02-08 09:40:00,54.22,54.22,54.01,54.19,61327.0,42.6675,42.6675,42.5023,42.6439,61327.0
2016-02-08 09:45:00,54.19,54.31,53.9,53.99,29709.0,42.6439,42.7384,42.4157,42.4866,29709.0
2016-02-08 09:50:00,54.01,54.01,53.64,53.65,104002.0,42.5023,42.5023,42.2111,42.219,104002.0
2016-02-08 09:55:00,53.67,53.67,53.48,53.58,61504.0,42.2347,42.2347,42.0852,42.1639,61504.0
2016-02-08 10:00:00,53.58,53.76,53.55,53.71,79227.0,42.1639,42.3056,42.1403,42.2662,79227.0
2016-02-08 10:05:00,53.71,53.75,53.37,53.43,60216.0,42.2662,42.2977,41.9987,42.0459,60216.0
2016-02-08 10:10:00,53.44,53.65,53.43,53.62,60054.0,42.0537,42.219,42.0459,42.1954,60054.0
2016-02-08 10:15:00,53.62,53.65,53.22,53.22,45660.0,42.1954,42.219,41.8806,41.8806,45660.0
2016-02-08 10:20:00,53.22,53.5,53.14,53.48,69614.0,41.8806,42.101,41.8177,42.0852,69614.0
2016-02-08 10:25:00,53.49,53.68,53.46,53.63,61433.0,42.0931,42.2426,42.0695,42.2033,61433.0
2016-02-08 10:30:00,53.62,53.82,53.6,53.72,69842.0,42.1954,42.3528,42.1796,42.2741,69842.0
2016-02-08 10:35:00,53.69,53.73,53.56,53.71,53438.0,42.2505,42.282,42.1482,42.2662,53438.0
2016-02-08 10:40:00,53.72,53.83,53.52,53.82,63697.0,42.2741,42.3606,42.1167,42.3528,63697.0
2016-02-08 10:45:00,53.82,53.87,53.7,53.8,60207.0,42.3528,42.3921,42.2583,42.337,60207.0
2016-02-08 10:50:00,53.8,53.91,53.69,53.78,66354.0,42.337,42.4236,42.2505,42.3213,66354.0
2016-02-08 10:55:00,53.77,53.81,53.72,53.76,58853.0,42.3134,42.3449,42.2741,42.3056,58853.0
2016-02-08 11:00:00,53.75,53.79,53.57,53.61,73096.0,42.2977,42.3292,42.156,42.1875,73096.0
2016-02-08 11:05:00,53.62,53.66,53.54,53.61,31721.0,42.1954,42.2269,42.1324,42.1875,31721.0
2016-02-08 11:10:00,53.63,53.67,53.51,53.58,29396.0,42.2033,42.2347,42.1088,42.1639,29396.0
2016-02-08 11:15:00,53.57,53.76,53.5,53.72,62248.0,42.156,42.3056,42.101,42.2741,62248.0
2016-02-08 11:20:00,53.72,53.83,53.7,53.81,49405.0,42.2741,42.3606,42.2583,42.3449,49405.0
2016-02-08 11:25:00,53.8,53.92,53.78,53.88,51572.0,42.337,42.4315,42.3213,42.4,51572.0
2016-02-08 11:30:00,53.89,53.99,53.77,53.88,34084.0,42.4079,42.4866,42.3134,42.4,34084.0
2016-02-08 11:35:00,53.88,53.9,53.75,53.78,11644.0,42.4,42.4157,42.2977,42.3213,11644.0
2016-02-08 11:40:00,53.76,53.84,53.72,53.72,37355.0,42.3056,42.3685,42.2741,42.2741,37355.0
2016-02-08 11:45:00,53.73,53.76,53.65,53.74,26904.0,42.282,42.3056,42.219,42.2898,26904.0
2016-02-08 11:50:00,53.74,53.83,53.69,53.82,30188.0,42.2898,42.3606,42.2505,42.3528,30188.0
2016-02-08 11:55:00,53.8,53.93,53.79,53.93,31738.0,42.337,42.4393,42.3292,42.4393,31738.0
2016-02-08 12:00:00,53.92,54.06,53.91,54.01,41034.0,42.4315,42.5416,42.4236,42.5023,41034.0
2016-02-08 12:05:00,54.01,54.09,53.98,54.08,75456.0,42.5023,42.5652,42.4787,42.5574,75456.0
2016-02-08 12:10:00,54.09,54.17,54.08,54.17,72692.0,42.5652,42.6282,42.5574,42.6282,72692.0
2016-02-08 12:15:00,54.16,54.26,54.14,54.16,123285.0,42.6203,42.699,42.6046,42.6203,123285.0
2016-02-08 12:20:00,54.15,54.27,54.15,54.26,37870.0,42.6125,42.7069,42.6125,42.699,37870.0
2016-02-08 12:25:00,54.25,54.34,54.2,54.29,53286.0,42.6912,42.762,42.6518,42.7226,53286.0
2016-02-08 12:30:00,54.3,54.45,54.29,54.42,100576.0,42.7305,42.8485,42.7226,42.8249,100576.0
2016-02-08 12:35:00,54.43,54.46,54.42,54.44,59683.0,42.8328,42.8564,42.8249,42.8407,59683.0
2016-02-08 12:40:00,54.43,54.62,54.43,54.61,64292.0,42.8328,42.9823,42.8328,42.9745,64292.0
2016-02-08 12:45:00,54.61,54.63,54.52,54.6,77691.0,42.9745,42.9902,42.9036,42.9666,77691.0
2016-02-08 12:50:00,54.6,54.73,54.58,54.69,69347.0,42.9666,43.0689,42.9508,43.0374,69347.0
2016-02-08 12:55:00,54.69,54.74,54.68,54.72,71046.0,43.0374,43.0768,43.0295,43.061,71046.0
2016-02-08 13:00:00,54.71,54.71,54.65,54.66,168294.0,43.0531,43.0531,43.0059,43.0138,168294.0
2016-02-08 13:05:00,54.64,54.64,54.46,54.48,47181.0,42.9981,42.9981,42.8564,42.8722,47181.0
2016-02-08 13:10:00,54.47,54.48,54.28,54.29,48761.0,42.8643,42.8722,42.7148,42.7226,48761.0
2016-02-08 13:15:00,54.3,54.32,54.23,54.27,76888.0,42.7305,42.7462,42.6754,42.7069,76888.0
2016-02-08 13:20:00,54.26,54.3,54.2,54.28,67462.0,42.699,42.7305,42.6518,42.7148,67462.0
2016-02-08 13:25:00,54.27,54.31,54.16,54.31,53014.0,42.7069,42.7384,42.6203,42.7384,53014.0
2016-02-08 13:30:00,54.3,54.34,54.28,54.32,50558.0,42.7305,42.762,42.7148,42.7462,50558.0
2016-02-08 13:35:00,54.32,54.32,54.11,54.11,59819.0,42.7462,42.7462,42.581,42.581,59819.0
2016-02-08 13:40:00,54.1,54.11,54.0,54.0,36612.0,42.5731,42.581,42.4944,42.4944,36612.0
2016-02-08 13:45:00,54.01,54.02,53.9,53.97,36245.0,42.5023,42.5102,42.4157,42.4708,36245.0
2016-02-08 13:50:00,53.97,54.0,53.85,53.88,43082.0,42.4708,42.4944,42.3764,42.4,43082.0
2016-02-08 13:55:00,53.88,53.9,53.85,53.88,40930.0,42.4,42.4157,42.3764,42.4,40930.0
2016-02-08 14:00:00,53.87,54.01,53.87,54.01,64349.0,42.3921,42.5023,42.3921,42.5023,64349.0
2016-02-08 14:05:00,54.01,54.01,53.94,53.94,17583.0,42.5023,42.5023,42.4472,42.4472,17583.0
2016-02-08 14:10:00,53.94,53.95,53.81,53.82,35035.0,42.4472,42.4551,42.3449,42.3528,35035.0
2016-02-08 14:15:00,53.82,53.9,53.81,53.88,108684.0,42.3528,42.4157,42.3449,42.4,108684.0
2016-02-08 14:20:00,53.88,53.93,53.86,53.92,63700.0,42.4,42.4393,42.3843,42.4315,63700.0
2016-02-08 14:25:00,53.92,54.04,53.91,53.99,41845.0,42.4315,42.5259,42.4236,42.4866,41845.0
2016-02-08 14:30:00,53.98,53.98,53.85,53.92,34464.0,42.4787,42.4787,42.3764,42.4315,34464.0
2016-02-08 14:35:00,53.93,54.09,53.93,54.08,38953.0,42.4393,42.5652,42.4393,42.5574,38953.0
2016-02-08 14:40:00,54.08,54.19,54.08,54.19,41244.0,42.5574,42.6439,42.5574,42.6439,41244.0
2016-02-08 14:45:00,54.2,54.23,54.13,54.18,32105.0,42.6518,42.6754,42.5967,42.6361,32105.0
2016-02-08 14:50:00,54.18,54.18,54.09,54.17,33551.0,42.6361,42.6361,42.5652,42.6282,33551.0
2016-02-08 14:55:00,54.18,54.25,54.17,54.21,45584.0,42.6361,42.6912,42.6282,42.6597,45584.0
2016-02-08 15:00:00,54.21,54.37,54.16,54.35,58106.0,42.6597,42.7856,42.6203,42.7698,58106.0
2016-02-08 15:05:00,54.36,54.44,54.32,54.36,68604.0,42.7777,42.8407,42.7462,42.7777,68604.0
2016-02-08 15:10:00,54.35,54.6,54.34,54.58,53455.0,42.7698,42.9666,42.762,42.9508,53455.0
2016-02-08 15:15:00,54.58,54.63,54.5,54.58,54488.0,42.9508,42.9902,42.8879,42.9508,54488.0
2016-02-08 15:20:00,54.56,54.62,54.52,54.58,57239.0,42.9351,42.9823,42.9036,42.9508,57239.0
2016-02-08 15:25:00,54.58,54.62,54.47,54.55,60184.0,42.9508,42.9823,42.8643,42.9272,60184.0
2016-02-08 15:30:00,54.55,54.85,54.54,54.84,97099.0,42.9272,43.1633,42.9194,43.1554,97099.0
2016-02-08 15:35:00,54.83,54.88,54.77,54.82,140280.0,43.1476,43.1869,43.1004,43.1397,140280.0
2016-02-08 15:40:00,54.82,55.04,54.82,55.04,174610.0,43.1397,43.3128,43.1397,43.3128,174610.0
2016-02-08 15:45:00,55.04,55.3,55.03,55.21,208798.0,43.3128,43.5174,43.305,43.4466,208798.0
2016-02-08 15:50:00,55.19,55.21,54.99,55.05,286169.0,43.4309,43.4466,43.2735,43.3207,286169.0
2016-02-08 15:55:00,55.05,55.17,55.01,55.12,309465.0,43.3207,43.4151,43.2892,43.3758,309465.0
2016-02-09 09:30:00,53.76,54.52,53.76,54.28,107579.0,42.3056,42.9036,42.3056,42.7148,107579.0
2016-02-09 09:35:00,54.3,54.7,54.28,54.54,129935.0,42.7305,43.0453,42.7148,42.9194,129935.0
2016-02-09 09:40:00,54.55,54.55,54.12,54.5,86697.0,42.9272,42.9272,42.5889,42.8879,86697.0
2016-02-09 09:45:00,54.49,54.85,54.47,54.82,48064.0,42.88,43.1633,42.8643,43.1397,48064.0
2016-02-09 09:50:00,54.82,54.93,54.69,54.86,62337.0,43.1397,43.2263,43.0374,43.1712,62337.0
2016-02-09 09:55:00,54.84,54.85,54.54,54.69,76807.0,43.1554,43.1633,42.9194,43.0374,76807.0
2016-02-09 10:00:00,54.73,54.95,54.69,54.94,67544.0,43.0689,43.242,43.0374,43.2341,67544.0
2016-02-09 10:05:00,54.95,55.02,54.65,54.91,74155.0,43.242,43.2971,43.0059,43.2105,74155.0
2016-02-09 10:10:00,54.9,55.03,54.84,54.96,44891.0,43.2027,43.305,43.1554,43.2499,44891.0
2016-02-09 10:15:00,54.98,54.99,54.71,54.85,28745.0,43.2656,43.2735,43.0531,43.1633,28745.0
2016-02-09 10:20:00,54.85,55.0,54.79,55.0,44664.0,43.1633,43.2814,43.1161,43.2814,44664.0
2016-02-09 10:25:00,54.99,55.02,54.8,54.97,31736.0,43.2735,43.2971,43.124,43.2577,31736.0
2016-02-09 10:30:00,54.97,54.98,54.71,54.71,48425.0,43.2577,43.2656,43.0531,43.0531,48425.0
2016-02-09 10:35:00,54.72,54.75,54.61,54.75,48589.0,43.061,43.0846,42.9745,43.0846,48589.0
2016-02-09 10:40:00,54.75,54.75,54.43,54.43,59272.0,43.0846,43.0846,42.8328,42.8328,59272.0
2016-02-09 10:45:00,54.45,54.54,54.44,54.46,37572.0,42.8485,42.9194,42.8407,42.8564,37572.0
2016-02-09 10:50:00,54.47,54.51,54.27,54.31,49913.0,42.8643,42.8958,42.7069,42.7384,49913.0
2016-02-09 10:55:00,54.3,54.52,54.3,54.5,36105.0,42.7305,42.9036,42.7305,42.8879,36105.0
2016-02-09 11:00:00,54.48,54.72,54.48,54.68,57395.0,42.8722,43.061,42.8722,43.0295,57395.0
2016-02-09 11:05:00,54.67,54.73,54.62,54.71,39382.0,43.0217,43.0689,42.9823,43.0531,39382.0
2016-02-09 11:10:00,54.72,55.02,54.7,54.86,34860.0,43.061,43.2971,43.0453,43.1712,34860.0
2016-02-09 11:15:00,54.87,54.98,54.85,54.93,35557.0,43.1791,43.2656,43.1633,43.2263,35557.0
2016-02-09 11:20:00,54.92,55.13,54.92,55.13,39884.0,43.2184,43.3837,43.2184,43.3837,39884.0
2016-02-09 11:25:00,55.12,55.17,55.0,55.05,61339.0,43.3758,43.4151,43.2814,43.3207,61339.0
2016-02-09 11:30:00,55.05,55.17,55.03,55.1,46425.0,43.3207,43.4151,43.305,43.36,46425.0
2016-02-09 11:35:00,55.11,55.16,55.02,55.09,316461.0,43.3679,43.4073,43.2971,43.3522,316461.0
2016-02-09 11:40:00,55.1,55.19,55.03,55.18,41697.0,43.36,43.4309,43.305,43.423,41697.0
2016-02-09 11:45:00,55.18,55.25,54.96,55.0,83218.0,43.423,43.4781,43.2499,43.2814,83218.0
2016-02-09 11:50:00,54.99,54.99,54.79,54.79,83172.0,43.2735,43.2735,43.1161,43.1161,83172.0
2016-02-09 11:55:00,54.81,54.82,54.57,54.59,34388.0,43.1318,43.1397,42.943,42.9587,34388.0
2016-02-09 12:00:00,54.6,54.79,54.59,54.77,50053.0,42.9666,43.1161,42.9587,43.1004,50053.0
2016-02-09 12:05:00,54.79,54.88,54.68,54.84,37601.0,43.1161,43.1869,43.0295,43.1554,37601.0
2016-02-09 12:10:00,54.83,54.88,54.68,54.69,28388.0,43.1476,43.1869,43.0295,43.0374,28388.0
2016-02-09 12:15:00,54.67,54.73,54.65,54.68,22617.0,43.0217,43.0689,43.0059,43.0295,22617.0
2016-02-09 12:20:00,54.68,54.75,54.66,54.69,29593.0,43.0295,43.0846,43.0138,43.0374,29593.0
2016-02-09 12:25:00,54.69,54.79,54.67,54.7,31924.0,43.0374,43.1161,43.0217,43.0453,31924.0
2016-02-09 12:30:00,54.7,54.78,54.66,54.73,31734.0,43.0453,43.1082,43.0138,43.0689,31734.0
2016-02-09 12:35:00,54.73,54.82,54.68,54.68,28214.0,43.0689,43.1397,43.0295,43.0295,28214.0
2016-02-09 12:40:00,54.68,54.75,54.64,54.74,34501.0,43.0295,43.0846,42.9981,43.0768,34501.0
2016-02-09 12:45:00,54.74,54.74,54.63,54.65,24388.0,43.0768,43.0768,42.9902,43.0059,24388.0
2016-02-09 12:50:00,54.65,54.76,54.63,54.71,54955.0,43.0059,43.0925,42.9902,43.0531,54955.0
2016-02-09 12:55:00,54.72,54.73,54.69,54.69,22694.0,43.061,43.0689,43.0374,43.0374,22694.0
2016-02-09 13:00:00,54.69,54.72,54.51,54.57,27976.0,43.0374,43.061,42.8958,42.943,27976.0
2016-02-09 13:05:00,54.56,54.67,54.56,54.57,69614.0,42.9351,43.0217,42.9351,42.943,69614.0
2016-02-09 13:10:00,54.56,54.58,54.49,54.53,36066.0,42.9351,42.9508,42.88,42.9115,36066.0
2016-02-09 13:15:00,54.53,54.58,54.5,54.57,25893.0,42.9115,42.9508,42.8879,42.943,25893.0
2016-02-09 13:20:00,54.57,54.7,54.51,54.63,42046.0,42.943,43.0453,42.8958,42.9902,42046.0
2016-02-09 13:25:00,54.63,54.66,54.56,54.58,25317.0,42.9902,43.0138,42.9351,42.9508,25317.0
2016-02-09 13:30:00,54.57,54.71,54.56,54.63,34114.0,42.943,43.0531,42.9351,42.9902,34114.0
2016-02-09 13:35:00,54.64,54.64,54.47,54.48,46824.0,42.9981,42.9981,42.8643,42.8722,46824.0
2016-02-09 13:40:00,54.48,54.66,54.45,54.66,46810.0,42.8722,43.0138,42.8485,43.0138,46810.0
2016-02-09 13:45:00,54.66,54.71,54.58,54.59,35630.0,43.0138,43.0531,42.9508,42.9587,35630.0
2016-02-09 13:50:00,54.59,54.67,54.57,54.67,35783.0,42.9587,43.0217,42.943,43.0217,35783.0
2016-02-09 13:55:00,54.67,54.67,54.59,54.6,28681.0,43.0217,43.0217,42.9587,42.9666,28681.0
2016-02-09 14:00:00,54.61,54.66,54.6,54.63,30125.0,42.9745,43.0138,42.9666,42.9902,30125.0
2016-02-09 14:05:00,54.63,54.88,54.61,54.81,53959.0,42.9902,43.1869,42.9745,43.1318,53959.0
2016-02-09 14:10:00,54.79,54.83,54.57,54.58,54064.0,43.1161,43.1476,42.943,42.9508,54064.0
2016-02-09 14:15:00,54.59,54.64,54.56,54.58,39079.0,42.9587,42.9981,42.9351,42.9508,39079.0
2016-02-09 14:20:00,54.58,54.61,54.4,54.42,48319.0,42.9508,42.9745,42.8092,42.8249,48319.0
2016-02-09 14:25:00,54.42,54.46,54.39,54.46,35681.0,42.8249,42.8564,42.8013,42.8564,35681.0
2016-02-09 14:30:00,54.47,54.51,54.41,54.5,31828.0,42.8643,42.8958,42.8171,42.8879,31828.0
2016-02-09 14:35:00,54.5,54.57,54.49,54.51,49651.0,42.8879,42.943,42.88,42.8958,49651.0
2016-02-09 14:40:00,54.51,54.53,54.45,54.51,86452.0,42.8958,42.9115,42.8485,42.8958,86452.0
2016-02-09 14:45:00,54.51,54.53,54.38,54.4,92671.0,42.8958,42.9115,42.7935,42.8092,92671.0
2016-02-09 14:50:00,54.39,54.52,54.33,54.49,27981.0,42.8013,42.9036,42.7541,42.88,27981.0
2016-02-09 14:55:00,54.5,54.55,54.44,54.48,111850.0,42.8879,42.9272,42.8407,42.8722,111850.0
2016-02-09 15:00:00,54.48,54.61,54.46,54.6,97078.0,42.8722,42.9745,42.8564,42.9666,97078.0
2016-02-09 15:05:00,54.59,54.85,54.55,54.79,50443.0,42.9587,43.1633,42.9272,43.1161,50443.0
2016-02-09 15:10:00,54.79,54.83,54.72,54.76,26442.0,43.1161,43.1476,43.061,43.0925,26442.0
2016-02-09 15:15:00,54.76,54.82,54.62,54.63,41111.0,43.0925,43.1397,42.9823,42.9902,41111.0
2016-02-09 15:20:00,54.62,54.7,54.55,54.57,36758.0,42.9823,43.0453,42.9272,42.943,36758.0
2016-02-09 15:25:00,54.57,54.59,54.49,54.56,49053.0,42.943,42.9587,42.88,42.9351,49053.0
2016-02-09 15:30:00,54.54,54.67,54.54,54.57,68350.0,42.9194,43.0217,42.9194,42.943,68350.0
2016-02-09 15:35:00,54.59,54.79,54.59,54.72,71795.0,42.9587,43.1161,42.9587,43.061,71795.0
2016-02-09 15:40:00,54.71,54.73,54.48,54.65,69982.0,43.0531,43.0689,42.8722,43.0059,69982.0
2016-02-09 15:45:00,54.63,54.64,54.5,54.5,80295.0,42.9902,42.9981,42.8879,42.8879,80295.0
2016-02-09 15:50:00,54.51,54.57,54.5,54.54,77927.0,42.8958,42.943,42.8879,42.9194,77927.0
2016-02-09 15:55:00,54.55,54.56,54.45,54.5,124594.0,42.9272,42.9351,42.8485,42.8879,124594.0
2016-02-10 09:30:00,54.6,54.96,54.49,54.65,42956.0,42.9666,43.2499,42.88,43.0059,42956.0
2016-02-10 09:35:00,54.6,54.6,54.4,54.44,19981.0,42.9666,42.9666,42.8092,42.8407,19981.0
2016-02-10 09:40:00,54.43,54.53,54.12,54.17,60550.0,42.8328,42.9115,42.5889,42.6282,60550.0
2016-02-10 09:45:00,54.13,54.47,54.13,54.47,14282.0,42.5967,42.8643,42.5967,42.8643,14282.0
2016-02-10 09:50:00,54.46,54.5,54.34,54.37,148005.0,42.8564,42.8879,42.762,42.7856,148005.0
2016-02-10 09:55:00,54.4,54.51,54.34,54.35,35457.0,42.8092,42.8958,42.762,42.7698,35457.0
2016-02-10 10:00:00,54.37,54.46,54.18,54.19,26650.0,42.7856,42.8564,42.6361,42.6439,26650.0
2016-02-10 10:05:00,54.19,54.23,54.05,54.14,20442.0,42.6439,42.6754,42.5338,42.6046,20442.0
2016-02-10 10:10:00,54.15,54.32,54.15,54.27,36054.0,42.6125,42.7462,42.6125,42.7069,36054.0
2016-02-10 10:15:00,54.27,54.51,54.25,54.49,32669.0,42.7069,42.8958,42.6912,42.88,32669.0
2016-02-10 10:20:00,54.48,54.61,54.46,54.6,57110.0,42.8722,42.9745,42.8564,42.9666,57110.0
2016-02-10 10:25:00,54.61,54.65,54.38,54.38,18376.0,42.9745,43.0059,42.7935,42.7935,18376.0
2016-02-10 10:30:00,54.4,54.84,54.4,54.78,75919.0,42.8092,43.1554,42.8092,43.1082,75919.0
2016-02-10 10:35:00,54.77,54.78,54.58,54.63,23674.0,43.1004,43.1082,42.9508,42.9902,23674.0
2016-02-10 10:40:00,54.61,54.61,54.37,54.47,34413.0,42.9745,42.9745,42.7856,42.8643,34413.0
2016-02-10 10:45:00,54.49,54.77,54.47,54.73,33764.0,42.88,43.1004,42.8643,43.0689,33764.0
2016-02-10 10:50:00,54.72,54.74,54.43,54.54,27652.0,43.061,43.0768,42.8328,42.9194,27652.0
2016-02-10 10:55:00,54.52,54.55,54.36,54.48,41598.0,42.9036,42.9272,42.7777,42.8722,41598.0
2016-02-10 11:00:00,54.49,54.69,54.48,54.67,38809.0,42.88,43.0374,42.8722,43.0217,38809.0
2016-02-10 11:05:00,54.68,54.74,54.45,54.54,35986.0,43.0295,43.0768,42.8485,42.9194,35986.0
2016-02-10 11:10:00,54.5,54.65,54.46,54.5,29335.0,42.8879,43.0059,42.8564,42.8879,29335.0
2016-02-10 11:15:00,54.49,54.62,54.48,54.58,60716.0,42.88,42.9823,42.8722,42.9508,60716.0
2016-02-10 11:20:00,54.57,54.64,54.49,54.59,80379.0,42.943,42.9981,42.88,42.9587,80379.0
2016-02-10 11:25:00,54.58,54.61,54.47,54.49,36172.0,42.9508,42.9745,42.8643,42.88,36172.0
2016-02-10 11:30:00,54.49,54.56,54.36,54.41,81589.0,42.88,42.9351,42.7777,42.8171,81589.0
2016-02-10 11:35:00,54.38,54.38,54.12,54.21,80669.0,42.7935,42.7935,42.5889,42.6597,80669.0
2016-02-10 11:40:00,54.21,54.23,54.06,54.09,152657.0,42.6597,42.6754,42.5416,42.5652,152657.0
2016-02-10 11:45:00,54.07,54.09,53.92,54.09,44164.0,42.5495,42.5652,42.4315,42.5652,44164.0
2016-02-10 11:50:00,54.06,54.09,54.0,54.02,17634.0,42.5416,42.5652,42.4944,42.5102,17634.0
2016-02-10 11:55:00,54.05,54.2,54.04,54.09,20884.0,42.5338,42.6518,42.5259,42.5652,20884.0
2016-02-10 12:00:00,54.09,54.14,54.03,54.05,34441.0,42.5652,42.6046,42.518,42.5338,34441.0
2016-02-10 12:05:00,54.04,54.19,54.0,54.19,30429.0,42.5259,42.6439,42.4944,42.6439,30429.0
2016-02-10 12:10:00,54.19,54.27,54.16,54.2,23692.0,42.6439,42.7069,42.6203,42.6518,23692.0
2016-02-10 12:15:00,54.19,54.21,54.1,54.2,34158.0,42.6439,42.6597,42.5731,42.6518,34158.0
2016-02-10 12:20:00,54.2,54.39,54.19,54.29,43713.0,42.6518,42.8013,42.6439,42.7226,43713.0
2016-02-10 12:25:00,54.28,54.31,54.18,54.24,10035.0,42.7148,42.7384,42.6361,42.6833,10035.0
2016-02-10 12:30:00,54.25,54.35,54.25,54.27,25996.0,42.6912,42.7698,42.6912,42.7069,25996.0
2016-02-10 12:35:00,54.29,54.5,54.29,54.46,19499.0,42.7226,42.8879,42.7226,42.8564,19499.0
2016-02-10 12:40:00,54.47,54.51,54.38,54.41,16759.0,42.8643,42.8958,42.7935,42.8171,16759.0
2016-02-10 12:45:00,54.4,54.41,54.33,54.39,12288.0,42.8092,42.8171,42.7541,42.8013,12288.0
2016-02-10 12:50:00,54.4,54.46,54.36,54.41,16999.0,42.8092,42.8564,42.7777,42.8171,16999.0
2016-02-10 12:55:00,54.4,54.54,54.31,54.48,30861.0,42.8092,42.9194,42.7384,42.8722,30861.0
2016-02-10 13:00:00,54.5,54.51,54.36,54.5,35628.0,42.8879,42.8958,42.7777,42.8879,35628.0
2016-02-10 13:05:00,54.49,54.5,54.3,54.3,24146.0,42.88,42.8879,42.7305,42.7305,24146.0
2016-02-10 13:10:00,54.31,54.42,54.31,54.36,23025.0,42.7384,42.8249,42.7384,42.7777,23025.0
2016-02-10 13:15:00,54.36,54.41,54.32,54.34,17465.0,42.7777,42.8171,42.7462,42.762,17465.0
2016-02-10 13:20:00,54.35,54.4,54.29,54.31,12297.0,42.7698,42.8092,42.7226,42.7384,12297.0
2016-02-10 13:25:00,54.3,54.32,54.17,54.24,18415.0,42.7305,42.7462,42.6282,42.6833,18415.0
2016-02-10 13:30:00,54.24,54.29,54.17,54.19,12300.0,42.6833,42.7226,42.6282,42.6439,12300.0
2016-02-10 13:35:00,54.18,54.21,54.14,54.14,13149.0,42.6361,42.6597,42.6046,42.6046,13149.0
2016-02-10 13:40:00,54.15,54.24,54.11,54.24,14844.0,42.6125,42.6833,42.581,42.6833,14844.0
2016-02-10 13:45:00,54.24,54.24,54.15,54.19,11000.0,42.6833,42.6833,42.6125,42.6439,11000.0
2016-02-10 13:50:00,54.19,54.19,54.06,54.07,30159.0,42.6439,42.6439,42.5416,42.5495,30159.0
2016-02-10 13:55:00,54.07,54.1,54.02,54.07,24013.0,42.5495,42.5731,42.5102,42.5495,24013.0
2016-02-10 14:00:00,54.08,54.15,54.07,54.1,21267.0,42.5574,42.6125,42.5495,42.5731,21267.0
2016-02-10 14:05:00,54.11,54.2,54.09,54.2,20372.0,42.581,42.6518,42.5652,42.6518,20372.0
2016-02-10 14:10:00,54.21,54.3,54.21,54.25,30120.0,42.6597,42.7305,42.6597,42.6912,30120.0
2016-02-10 14:15:00,54.26,54.27,54.18,54.26,25993.0,42.699,42.7069,42.6361,42.699,25993.0
2016-02-10 14:20:00,54.26,54.26,54.15,54.21,24987.0,42.699,42.699,42.6125,42.6597,24987.0
2016-02-10 14:25:00,54.2,54.2,54.12,54.16,17848.0,42.6518,42.6518,42.5889,42.6203,17848.0
2016-02-10 14:30:00,54.15,54.26,54.12,54.16,25450.0,42.6125,42.699,42.5889,42.6203,25450.0
2016-02-10 14:35:00,54.16,54.17,54.05,54.05,34380.0,42.6203,42.6282,42.5338,42.5338,34380.0
2016-02-10 14:40:00,54.04,54.04,53.88,53.93,42332.0,42.5259,42.5259,42.4,42.4393,42332.0
2016-02-10 14:45:00,53.92,53.93,53.86,53.89,32553.0,42.4315,42.4393,42.3843,42.4079,32553.0
2016-02-10 14:50:00,53.9,53.98,53.86,53.98,33724.0,42.4157,42.4787,42.3843,42.4787,33724.0
2016-02-10 14:55:00,53.97,54.04,53.95,53.96,22694.0,42.4708,42.5259,42.4551,42.4629,22694.0
2016-02-10 15:00:00,53.96,54.14,53.96,54.14,27645.0,42.4629,42.6046,42.4629,42.6046,27645.0
2016-02-10 15:05:00,54.14,54.23,54.1,54.1,30357.0,42.6046,42.6754,42.5731,42.5731,30357.0
2016-02-10 15:10:00,54.09,54.13,54.03,54.04,34329.0,42.5652,42.5967,42.518,42.5259,34329.0
2016-02-10 15:15:00,54.03,54.09,53.86,53.91,51750.0,42.518,42.5652,42.3843,42.4236,51750.0
2016-02-10 15:20:00,53.91,54.03,53.91,54.02,27781.0,42.4236,42.518,42.4236,42.5102,27781.0
2016-02-10 15:25:00,54.01,54.06,53.88,53.9,36646.0,42.5023,42.5416,42.4,42.4157,36646.0
2016-02-10 15:30:00,53.91,53.99,53.84,53.92,71562.0,42.4236,42.4866,42.3685,42.4315,71562.0
2016-02-10 15:35:00,53.94,53.94,53.74,53.78,56060.0,42.4472,42.4472,42.2898,42.3213,56060.0
2016-02-10 15:40:00,53.77,53.86,53.72,53.8,75412.0,42.3134,42.3843,42.2741,42.337,75412.0
2016-02-10 15:45:00,53.83,53.88,53.75,53.76,111566.0,42.3606,42.4,42.2977,42.3056,111566.0
2016-02-10 15:50:00,53.75,53.77,53.64,53.67,104588.0,42.2977,42.3134,42.2111,42.2347,104588.0
2016-02-10 15:55:00,53.68,53.72,53.65,53.7,159508.0,42.2426,42.2741,42.219,42.2583,159508.0
2016-02-11 09:30:00,52.59,52.75,52.35,52.72,66885.0,41.3848,41.5108,41.196,41.4871,66885.0
2016-02-11 09:35:00,52.67,52.87,52.6,52.6,42972.0,41.4478,41.6052,41.3927,41.3927,42972.0
2016-02-11 09:40:00,52.61,52.88,52.6,52.88,31672.0,41.4006,41.6131,41.3927,41.6131,31672.0
2016-02-11 09:45:00,52.93,53.27,52.82,53.16,66421.0,41.6524,41.92,41.5658,41.8334,66421.0
2016-02-11 09:50:00,53.18,53.72,53.18,53.4,82748.0,41.8491,42.2741,41.8491,42.0223,82748.0
2016-02-11 09:55:00,53.38,53.59,53.31,53.48,42978.0,42.0065,42.1718,41.9514,42.0852,42978.0
2016-02-11 10:00:00,53.43,53.56,53.27,53.5,43511.0,42.0459,42.1482,41.92,42.101,43511.0
2016-02-11 10:05:00,53.54,53.71,53.27,53.27,24778.0,42.1324,42.2662,41.92,41.92,24778.0
2016-02-11 10:10:00,53.29,53.33,53.02,53.07,33277.0,41.9357,41.9672,41.7232,41.7626,33277.0
2016-02-11 10:15:00,53.05,53.08,52.83,52.93,16058.0,41.7468,41.7704,41.5737,41.6524,16058.0
2016-02-11 10:20:00,52.9,52.95,52.7,52.91,75704.0,41.6288,41.6681,41.4714,41.6367,75704.0
2016-02-11 10:25:00,52.91,52.93,52.73,52.86,73066.0,41.6367,41.6524,41.495,41.5973,73066.0
2016-02-11 10:30:00,52.85,52.95,52.76,52.93,40728.0,41.5894,41.6681,41.5186,41.6524,40728.0
2016-02-11 10:35:00,52.94,52.95,52.69,52.8,42915.0,41.6603,41.6681,41.4635,41.5501,42915.0
2016-02-11 10:40:00,52.8,52.87,52.66,52.82,51451.0,41.5501,41.6052,41.4399,41.5658,51451.0
2016-02-11 10:45:00,52.8,53.02,52.76,52.96,33077.0,41.5501,41.7232,41.5186,41.676,33077.0
2016-02-11 10:50:00,52.96,52.96,52.76,52.79,34792.0,41.676,41.676,41.5186,41.5422,34792.0
2016-02-11 10:55:00,52.78,52.89,52.76,52.87,32666.0,41.5344,41.6209,41.5186,41.6052,32666.0
2016-02-11 11:00:00,52.88,53.01,52.83,52.88,37220.0,41.6131,41.7154,41.5737,41.6131,37220.0
2016-02-11 11:05:00,52.88,52.91,52.76,52.86,41538.0,41.6131,41.6367,41.5186,41.5973,41538.0
2016-02-11 11:10:00,52.88,52.89,52.74,52.77,36678.0,41.6131,41.6209,41.5029,41.5265,36678.0
2016-02-11 11:15:00,52.76,52.91,52.71,52.9,31959.0,41.5186,41.6367,41.4793,41.6288,31959.0
2016-02-11 11:20:00,52.9,53.02,52.75,52.82,41756.0,41.6288,41.7232,41.5108,41.5658,41756.0
2016-02-11 11:25:00,52.83,52.9,52.75,52.78,35334.0,41.5737,41.6288,41.5108,41.5344,35334.0
2016-02-11 11:30:00,52.77,52.77,52.54,52.54,29454.0,41.5265,41.5265,41.3455,41.3455,29454.0
2016-02-11 11:35:00,52.56,52.72,52.51,52.72,26324.0,41.3612,41.4871,41.3219,41.4871,26324.0
2016-02-11 11:40:00,52.71,52.76,52.63,52.64,57171.0,41.4793,41.5186,41.4163,41.4242,57171.0
2016-02-11 11:45:00,52.63,52.65,52.48,52.48,19896.0,41.4163,41.4321,41.2983,41.2983,19896.0
2016-02-11 11:50:00,52.45,52.7,52.45,52.65,35924.0,41.2747,41.4714,41.2747,41.4321,35924.0
2016-02-11 11:55:00,52.63,52.78,52.62,52.73,42869.0,41.4163,41.5344,41.4085,41.495,42869.0
2016-02-11 12:00:00,52.72,52.76,52.63,52.69,25336.0,41.4871,41.5186,41.4163,41.4635,25336.0
2016-02-11 12:05:00,52.71,52.78,52.69,52.72,38860.0,41.4793,41.5344,41.4635,41.4871,38860.0
2016-02-11 12:10:00,52.72,52.84,52.69,52.75,26402.0,41.4871,41.5816,41.4635,41.5108,26402.0
2016-02-11 12:15:00,52.75,52.75,52.64,52.66,19609.0,41.5108,41.5108,41.4242,41.4399,19609.0
2016-02-11 12:20:00,52.66,52.72,52.62,52.71,28030.0,41.4399,41.4871,41.4085,41.4793,28030.0
2016-02-11 12:25:00,52.71,52.76,52.63,52.66,55846.0,41.4793,41.5186,41.4163,41.4399,55846.0
2016-02-11 12:30:00,52.66,52.66,52.52,52.54,27632.0,41.4399,41.4399,41.3298,41.3455,27632.0
2016-02-11 12:35:00,52.53,52.6,52.52,52.59,46226.0,41.3376,41.3927,41.3298,41.3848,46226.0
2016-02-11 12:40:00,52.58,52.61,52.49,52.59,60199.0,41.377,41.4006,41.3062,41.3848,60199.0
2016-02-11 12:45:00,52.6,52.72,52.59,52.71,44391.0,41.3927,41.4871,41.3848,41.4793,44391.0
2016-02-11 12:50:00,52.71,52.78,52.67,52.72,42594.0,41.4793,41.5344,41.4478,41.4871,42594.0
2016-02-11 12:55:00,52.7,52.79,52.61,52.73,54595.0,41.4714,41.5422,41.4006,41.495,54595.0
2016-02-11 13:00:00,52.72,52.84,52.7,52.72,36481.0,41.4871,41.5816,41.4714,41.4871,36481.0
2016-02-11 13:05:00,52.72,52.79,52.58,52.7,33755.0,41.4871,41.5422,41.377,41.4714,33755.0
2016-02-11 13:10:00,52.69,52.73,52.61,52.64,15288.0,41.4635,41.495,41.4006,41.4242,15288.0
2016-02-11 13:15:00,52.64,52.75,52.54,52.73,32755.0,41.4242,41.5108,41.3455,41.495,32755.0
2016-02-11 13:20:00,52.73,52.81,52.67,52.72,30742.0,41.495,41.558,41.4478,41.4871,30742.0
2016-02-11 13:25:00,52.71,52.76,52.67,52.67,24324.0,41.4793,41.5186,41.4478,41.4478,24324.0
2016-02-11 13:30:00,52.66,52.82,52.65,52.75,59750.0,41.4399,41.5658,41.4321,41.5108,59750.0
2016-02-11 13:35:00,52.74,52.74,52.61,52.69,102846.0,41.5029,41.5029,41.4006,41.4635,102846.0
2016-02-11 13:40:00,52.68,52.75,52.65,52.74,61976.0,41.4557,41.5108,41.4321,41.5029,61976.0
2016-02-11 13:45:00,52.74,52.74,52.68,52.7,29069.0,41.5029,41.5029,41.4557,41.4714,29069.0
2016-02-11 13:50:00,52.7,52.79,52.7,52.71,21612.0,41.4714,41.5422,41.4714,41.4793,21612.0
2016-02-11 13:55:00,52.72,52.81,52.7,52.79,30033.0,41.4871,41.558,41.4714,41.5422,30033.0
2016-02-11 14:00:00,52.79,52.79,52.69,52.7,39574.0,41.5422,41.5422,41.4635,41.4714,39574.0
2016-02-11 14:05:00,52.7,52.81,52.68,52.81,42152.0,41.4714,41.558,41.4557,41.558,42152.0
2016-02-11 14:10:00,52.81,52.89,52.78,52.87,70466.0,41.558,41.6209,41.5344,41.6052,70466.0
2016-02-11 14:15:00,52.86,52.92,52.82,52.84,63628.0,41.5973,41.6445,41.5658,41.5816,63628.0
2016-02-11 14:20:00,52.84,52.9,52.82,52.87,69056.0,41.5816,41.6288,41.5658,41.6052,69056.0
2016-02-11 14:25:00,52.87,52.96,52.74,52.74,57089.0,41.6052,41.676,41.5029,41.5029,57089.0
2016-02-11 14:30:00,52.73,52.85,52.67,52.81,31039.0,41.495,41.5894,41.4478,41.558,31039.0
2016-02-11 14:35:00,52.8,53.09,52.65,53.09,74692.0,41.5501,41.7783,41.4321,41.7783,74692.0
2016-02-11 14:40:00,53.08,53.35,52.93,53.21,65388.0,41.7704,41.9829,41.6524,41.8727,65388.0
2016-02-11 14:45:00,53.22,53.43,53.14,53.41,111364.0,41.8806,42.0459,41.8177,42.0301,111364.0
2016-02-11 14:50:00,53.41,53.59,53.37,53.57,76703.0,42.0301,42.1718,41.9987,42.156,76703.0
2016-02-11 14:55:00,53.59,53.61,53.31,53.36,91525.0,42.1718,42.1875,41.9514,41.9908,91525.0
2016-02-11 15:00:00,53.36,53.37,53.09,53.13,88922.0,41.9908,41.9987,41.7783,41.8098,88922.0
2016-02-11 15:05:00,53.12,53.14,52.96,53.1,59101.0,41.8019,41.8177,41.676,41.7862,59101.0
2016-02-11 15:10:00,53.09,53.32,53.08,53.22,52435.0,41.7783,41.9593,41.7704,41.8806,52435.0
2016-02-11 15:15:00,53.21,53.21,53.07,53.1,37541.0,41.8727,41.8727,41.7626,41.7862,37541.0
2016-02-11 15:20:00,53.1,53.25,53.06,53.12,56309.0,41.7862,41.9042,41.7547,41.8019,56309.0
2016-02-11 15:25:00,53.12,53.19,53.06,53.16,97635.0,41.8019,41.857,41.7547,41.8334,97635.0
2016-02-11 15:30:00,53.15,53.22,53.05,53.22,59724.0,41.8255,41.8806,41.7468,41.8806,59724.0
2016-02-11 15:35:00,53.22,53.35,53.19,53.32,173293.0,41.8806,41.9829,41.857,41.9593,173293.0
2016-02-11 15:40:00,53.32,53.36,53.25,53.33,93329.0,41.9593,41.9908,41.9042,41.9672,93329.0
2016-02-11 15:45:00,53.31,53.34,53.25,53.29,100508.0,41.9514,41.975,41.9042,41.9357,100508.0
2016-02-11 15:50:00,53.3,53.33,53.14,53.16,121234.0,41.9436,41.9672,41.8177,41.8334,121234.0
2016-02-11 15:55:00,53.17,53.22,53.08,53.09,185925.0,41.8413,41.8806,41.7704,41.7783,185925.0
2016-02-12 09:30:00,53.91,53.98,53.57,53.87,65139.0,42.4236,42.4787,42.156,42.3921,65139.0
2016-02-12 09:35:00,53.93,54.14,53.7,53.87,96688.0,42.4393,42.6046,42.2583,42.3921,96688.0
2016-02-12 09:40:00,53.88,53.92,53.2,53.23,67032.0,42.4,42.4315,41.8649,41.8885,67032.0
2016-02-12 09:45:00,53.24,53.36,53.04,53.15,35723.0,41.8964,41.9908,41.739,41.8255,35723.0
2016-02-12 09:50:00,53.17,53.6,53.15,53.52,43658.0,41.8413,42.1796,41.8255,42.1167,43658.0
2016-02-12 09:55:00,53.5,53.51,53.3,53.33,19268.0,42.101,42.1088,41.9436,41.9672,19268.0
2016-02-12 10:00:00,53.33,53.37,53.21,53.35,66306.0,41.9672,41.9987,41.8727,41.9829,66306.0
2016-02-12 10:05:00,53.33,53.46,53.17,53.45,57603.0,41.9672,42.0695,41.8413,42.0616,57603.0
2016-02-12 10:10:00,53.44,53.61,53.44,53.47,47103.0,42.0537,42.1875,42.0537,42.0773,47103.0
2016-02-12 10:15:00,53.45,53.61,53.36,53.6,26065.0,42.0616,42.1875,41.9908,42.1796,26065.0
2016-02-12 10:20:00,53.63,53.66,53.46,53.48,16182.0,42.2033,42.2269,42.0695,42.0852,16182.0
2016-02-12 10:25:00,53.51,53.88,53.5,53.88,108080.0,42.1088,42.4,42.101,42.4,108080.0
2016-02-12 10:30:00,53.9,53.96,53.76,53.86,30338.0,42.4157,42.4629,42.3056,42.3843,30338.0
2016-02-12 10:35:00,53.87,53.87,53.68,53.81,49455.0,42.3921,42.3921,42.2426,42.3449,49455.0
2016-02-12 10:40:00,53.81,53.81,53.63,53.67,36272.0,42.3449,42.3449,42.2033,42.2347,36272.0
2016-02-12 10:45:00,53.66,53.84,53.63,53.78,60878.0,42.2269,42.3685,42.2033,42.3213,60878.0
2016-02-12 10:50:00,53.78,53.98,53.77,53.91,97640.0,42.3213,42.4787,42.3134,42.4236,97640.0
2016-02-12 10:55:00,53.91,54.02,53.82,53.87,32475.0,42.4236,42.5102,42.3528,42.3921,32475.0
2016-02-12 11:00:00,53.87,54.02,53.87,53.98,30923.0,42.3921,42.5102,42.3921,42.4787,30923.0
2016-02-12 11:05:00,53.99,54.21,53.99,54.17,60599.0,42.4866,42.6597,42.4866,42.6282,60599.0
2016-02-12 11:10:00,54.17,54.31,54.17,54.28,56768.0,42.6282,42.7384,42.6282,42.7148,56768.0
2016-02-12 11:15:00,54.28,54.3,54.19,54.29,33117.0,42.7148,42.7305,42.6439,42.7226,33117.0
2016-02-12 11:20:00,54.29,54.31,54.14,54.18,47387.0,42.7226,42.7384,42.6046,42.6361,47387.0
2016-02-12 11:25:00,54.17,54.29,54.16,54.26,76903.0,42.6282,42.7226,42.6203,42.699,76903.0
2016-02-12 11:30:00,54.3,54.38,54.27,54.33,31518.0,42.7305,42.7935,42.7069,42.7541,31518.0
2016-02-12 11:35:00,54.34,54.45,54.32,54.4,38857.0,42.762,42.8485,42.7462,42.8092,38857.0
2016-02-12 11:40:00,54.39,54.45,54.3,54.31,37905.0,42.8013,42.8485,42.7305,42.7384,37905.0
2016-02-12 11:45:00,54.32,54.42,54.3,54.4,17690.0,42.7462,42.8249,42.7305,42.8092,17690.0
2016-02-12 11:50:00,54.42,54.47,54.27,54.27,25023.0,42.8249,42.8643,42.7069,42.7069,25023.0
2016-02-12 11:55:00,54.28,54.29,54.21,54.25,17603.0,42.7148,42.7226,42.6597,42.6912,17603.0
2016-02-12 12:00:00,54.26,54.29,54.17,54.22,48866.0,42.699,42.7226,42.6282,42.6675,48866.0
2016-02-12 12:05:00,54.22,54.39,54.2,54.36,59043.0,42.6675,42.8013,42.6518,42.7777,59043.0
2016-02-12 12:10:00,54.35,54.44,54.29,54.39,33991.0,42.7698,42.8407,42.7226,42.8013,33991.0
2016-02-12 12:15:00,54.41,54.41,54.25,54.36,67296.0,42.8171,42.8171,42.6912,42.7777,67296.0
2016-02-12 12:20:00,54.35,54.4,54.34,54.35,54077.0,42.7698,42.8092,42.762,42.7698,54077.0
2016-02-12 12:25:00,54.35,54.43,54.34,54.36,68680.0,42.7698,42.8328,42.762,42.7777,68680.0
2016-02-12 12:30:00,54.36,54.44,54.34,54.41,32749.0,42.7777,42.8407,42.762,42.8171,32749.0
2016-02-12 12:35:00,54.4,54.45,54.34,54.45,23652.0,42.8092,42.8485,42.762,42.8485,23652.0
2016-02-12 12:40:00,54.46,54.51,54.35,54.37,26849.0,42.8564,42.8958,42.7698,42.7856,26849.0
2016-02-12 12:45:00,54.37,54.42,54.34,54.35,14117.0,42.7856,42.8249,42.762,42.7698,14117.0
2016-02-12 12:50:00,54.35,54.41,54.34,54.39,38183.0,42.7698,42.8171,42.762,42.8013,38183.0
2016-02-12 12:55:00,54.38,54.38,54.34,54.35,44537.0,42.7935,42.7935,42.762,42.7698,44537.0
2016-02-12 13:00:00,54.35,54.43,54.35,54.41,21683.0,42.7698,42.8328,42.7698,42.8171,21683.0
2016-02-12 13:05:00,54.4,54.41,54.31,54.33,28678.0,42.8092,42.8171,42.7384,42.7541,28678.0
2016-02-12 13:10:00,54.33,54.39,54.22,54.24,52658.0,42.7541,42.8013,42.6675,42.6833,52658.0
2016-02-12 13:15:00,54.22,54.23,54.08,54.09,17356.0,42.6675,42.6754,42.5574,42.5652,17356.0
2016-02-12 13:20:00,54.09,54.12,54.04,54.07,25784.0,42.5652,42.5889,42.5259,42.5495,25784.0
2016-02-12 13:25:00,54.07,54.12,54.03,54.05,26630.0,42.5495,42.5889,42.518,42.5338,26630.0
2016-02-12 13:30:00,54.06,54.12,54.01,54.05,32157.0,42.5416,42.5889,42.5023,42.5338,32157.0
2016-02-12 13:35:00,54.06,54.09,53.98,54.0,35354.0,42.5416,42.5652,42.4787,42.4944,35354.0
2016-02-12 13:40:00,54.01,54.01,53.92,53.92,23804.0,42.5023,42.5023,42.4315,42.4315,23804.0
2016-02-12 13:45:00,53.93,54.01,53.92,54.01,22034.0,42.4393,42.5023,42.4315,42.5023,22034.0
2016-02-12 13:50:00,54.01,54.02,53.94,53.96,25175.0,42.5023,42.5102,42.4472,42.4629,25175.0
2016-02-12 13:55:00,53.97,53.98,53.87,53.94,25978.0,42.4708,42.4787,42.3921,42.4472,25978.0
2016-02-12 14:00:00,53.94,54.02,53.93,53.98,24559.0,42.4472,42.5102,42.4393,42.4787,24559.0
2016-02-12 14:05:00,53.99,54.03,53.95,54.01,50299.0,42.4866,42.518,42.4551,42.5023,50299.0
2016-02-12 14:10:00,54.01,54.02,53.94,53.99,26916.0,42.5023,42.5102,42.4472,42.4866,26916.0
2016-02-12 14:15:00,53.99,54.06,53.95,53.97,27150.0,42.4866,42.5416,42.4551,42.4708,27150.0
2016-02-12 14:20:00,53.97,54.06,53.96,54.06,27600.0,42.4708,42.5416,42.4629,42.5416,27600.0
2016-02-12 14:25:00,54.05,54.16,54.03,54.11,26419.0,42.5338,42.6203,42.518,42.581,26419.0
2016-02-12 14:30:00,54.12,54.13,54.02,54.04,27924.0,42.5889,42.5967,42.5102,42.5259,27924.0
2016-02-12 14:35:00,54.04,54.04,53.99,54.0,22724.0,42.5259,42.5259,42.4866,42.4944,22724.0
2016-02-12 14:40:00,54.0,54.02,53.97,54.01,40560.0,42.4944,42.5102,42.4708,42.5023,40560.0
2016-02-12 14:45:00,54.02,54.04,53.99,54.0,53772.0,42.5102,42.5259,42.4866,42.4944,53772.0
2016-02-12 14:50:00,54.01,54.13,54.0,54.11,28247.0,42.5023,42.5967,42.4944,42.581,28247.0
2016-02-12 14:55:00,54.1,54.12,54.05,54.07,27985.0,42.5731,42.5889,42.5338,42.5495,27985.0
2016-02-12 15:00:00,54.07,54.12,54.03,54.12,36599.0,42.5495,42.5889,42.518,42.5889,36599.0
2016-02-12 15:05:00,54.11,54.17,54.09,54.11,48514.0,42.581,42.6282,42.5652,42.581,48514.0
2016-02-12 15:10:00,54.11,54.15,54.08,54.11,53423.0,42.581,42.6125,42.5574,42.581,53423.0
2016-02-12 15:15:00,54.11,54.18,54.09,54.16,32272.0,42.581,42.6361,42.5652,42.6203,32272.0
2016-02-12 15:20:00,54.17,54.22,54.15,54.15,44891.0,42.6282,42.6675,42.6125,42.6125,44891.0
2016-02-12 15:25:00,54.16,54.17,54.05,54.16,65856.0,42.6203,42.6282,42.5338,42.6203,65856.0
2016-02-12 15:30:00,54.16,54.16,54.02,54.03,48516.0,42.6203,42.6203,42.5102,42.518,48516.0
2016-02-12 15:35:00,54.03,54.05,54.01,54.02,43189.0,42.518,42.5338,42.5023,42.5102,43189.0
2016-02-12 15:40:00,54.03,54.13,54.02,54.11,70040.0,42.518,42.5967,42.5102,42.581,70040.0
2016-02-12 15:45:00,54.12,54.18,54.11,54.12,90768.0,42.5889,42.6361,42.581,42.5889,90768.0
2016-02-12 15:50:00,54.12,54.15,54.11,54.15,78274.0,42.5889,42.6125,42.581,42.6125,78274.0
2016-02-12 15:55:00,54.15,54.23,54.13,54.2,195957.0,42.6125,42.6754,42.5967,42.6518,195957.0
2016-02-16 09:30:00,54.18,54.79,54.18,54.71,83541.0,42.6361,43.1161,42.6361,43.0531,83541.0
2016-02-16 09:35:00,54.74,54.74,54.01,54.16,29299.0,43.0768,43.0768,42.5023,42.6203,29299.0
2016-02-16 09:40:00,54.09,54.25,54.0,54.02,31936.0,42.5652,42.6912,42.4944,42.5102,31936.0
2016-02-16 09:45:00,53.97,54.18,53.79,53.85,32074.0,42.4708,42.6361,42.3292,42.3764,32074.0
2016-02-16 09:50:00,53.88,53.89,53.61,53.65,55418.0,42.4,42.4079,42.1875,42.219,55418.0
2016-02-16 09:55:00,53.64,53.85,53.51,53.85,34739.0,42.2111,42.3764,42.1088,42.3764,34739.0
2016-02-16 10:00:00,53.85,54.01,53.77,53.79,68625.0,42.3764,42.5023,42.3134,42.3292,68625.0
2016-02-16 10:05:00,53.78,53.92,53.73,53.88,40936.0,42.3213,42.4315,42.282,42.4,40936.0
2016-02-16 10:10:00,53.88,53.99,53.76,53.94,38894.0,42.4,42.4866,42.3056,42.4472,38894.0
2016-02-16 10:15:00,53.92,54.09,53.9,53.92,34768.0,42.4315,42.5652,42.4157,42.4315,34768.0
2016-02-16 10:20:00,53.93,54.16,53.91,54.16,38837.0,42.4393,42.6203,42.4236,42.6203,38837.0
2016-02-16 10:25:00,54.15,54.2,54.01,54.1,33970.0,42.6125,42.6518,42.5023,42.5731,33970.0
2016-02-16 10:30:00,54.11,54.12,53.98,53.98,49515.0,42.581,42.5889,42.4787,42.4787,49515.0
2016-02-16 10:35:00,54.0,54.2,53.95,54.14,36190.0,42.4944,42.6518,42.4551,42.6046,36190.0
2016-02-16 10:40:00,54.13,54.2,54.05,54.08,56137.0,42.5967,42.6518,42.5338,42.5574,56137.0
2016-02-16 10:45:00,54.08,54.22,54.07,54.11,28938.0,42.5574,42.6675,42.5495,42.581,28938.0
2016-02-16 10:50:00,54.13,54.13,53.97,53.99,36349.0,42.5967,42.5967,42.4708,42.4866,36349.0
2016-02-16 10:55:00,54.0,54.0,53.9,53.99,62154.0,42.4944,42.4944,42.4157,42.4866,62154.0
2016-02-16 11:00:00,53.97,54.08,53.97,54.05,45038.0,42.4708,42.5574,42.4708,42.5338,45038.0
2016-02-16 11:05:00,54.05,54.06,53.9,54.0,35696.0,42.5338,42.5416,42.4157,42.4944,35696.0
2016-02-16 11:10:00,54.03,54.1,53.93,54.1,32793.0,42.518,42.5731,42.4393,42.5731,32793.0
2016-02-16 11:15:00,54.1,54.19,54.06,54.17,19147.0,42.5731,42.6439,42.5416,42.6282,19147.0
2016-02-16 11:20:00,54.19,54.27,54.15,54.17,35670.0,42.6439,42.7069,42.6125,42.6282,35670.0
2016-02-16 11:25:00,54.19,54.32,54.16,54.3,28111.0,42.6439,42.7462,42.6203,42.7305,28111.0
2016-02-16 11:30:00,54.29,54.35,54.24,54.33,30089.0,42.7226,42.7698,42.6833,42.7541,30089.0
2016-02-16 11:35:00,54.33,54.37,54.3,54.35,28636.0,42.7541,42.7856,42.7305,42.7698,28636.0
2016-02-16 11:40:00,54.35,54.37,54.23,54.26,31243.0,42.7698,42.7856,42.6754,42.699,31243.0
2016-02-16 11:45:00,54.28,54.34,54.25,54.33,12470.0,42.7148,42.762,42.6912,42.7541,12470.0
2016-02-16 11:50:00,54.34,54.48,54.32,54.42,27827.0,42.762,42.8722,42.7462,42.8249,27827.0
2016-02-16 11:55:00,54.4,54.63,54.4,54.6,25980.0,42.8092,42.9902,42.8092,42.9666,25980.0
2016-02-16 12:00:00,54.6,54.71,54.56,54.6,41895.0,42.9666,43.0531,42.9351,42.9666,41895.0
2016-02-16 12:05:00,54.62,54.63,54.54,54.58,16676.0,42.9823,42.9902,42.9194,42.9508,16676.0
2016-02-16 12:10:00,54.58,54.6,54.51,54.58,17322.0,42.9508,42.9666,42.8958,42.9508,17322.0
2016-02-16 12:15:00,54.6,54.71,54.6,54.67,19041.0,42.9666,43.0531,42.9666,43.0217,19041.0
2016-02-16 12:20:00,54.66,54.68,54.6,54.61,10998.0,43.0138,43.0295,42.9666,42.9745,10998.0
2016-02-16 12:25:00,54.6,54.65,54.58,54.61,15978.0,42.9666,43.0059,42.9508,42.9745,15978.0
2016-02-16 12:30:00,54.61,54.68,54.57,54.62,20031.0,42.9745,43.0295,42.943,42.9823,20031.0
2016-02-16 12:35:00,54.62,54.67,54.55,54.61,21172.0,42.9823,43.0217,42.9272,42.9745,21172.0
2016-02-16 12:40:00,54.6,54.62,54.52,54.54,20575.0,42.9666,42.9823,42.9036,42.9194,20575.0
2016-02-16 12:45:00,54.54,54.7,54.54,54.7,29905.0,42.9194,43.0453,42.9194,43.0453,29905.0
2016-02-16 12:50:00,54.69,54.79,54.66,54.78,20693.0,43.0374,43.1161,43.0138,43.1082,20693.0
2016-02-16 12:55:00,54.78,54.84,54.76,54.83,19947.0,43.1082,43.1554,43.0925,43.1476,19947.0
2016-02-16 13:00:00,54.84,54.91,54.76,54.79,18742.0,43.1554,43.2105,43.0925,43.1161,18742.0
2016-02-16 13:05:00,54.78,54.86,54.77,54.85,12244.0,43.1082,43.1712,43.1004,43.1633,12244.0
2016-02-16 13:10:00,54.85,54.89,54.78,54.83,18726.0,43.1633,43.1948,43.1082,43.1476,18726.0
2016-02-16 13:15:00,54.84,54.91,54.82,54.91,27389.0,43.1554,43.2105,43.1397,43.2105,27389.0
2016-02-16 13:20:00,54.9,54.9,54.78,54.78,23457.0,43.2027,43.2027,43.1082,43.1082,23457.0
2016-02-16 13:25:00,54.79,54.83,54.77,54.8,22206.0,43.1161,43.1476,43.1004,43.124,22206.0
2016-02-16 13:30:00,54.81,54.87,54.78,54.87,19353.0,43.1318,43.1791,43.1082,43.1791,19353.0
2016-02-16 13:35:00,54.88,54.89,54.81,54.81,24778.0,43.1869,43.1948,43.1318,43.1318,24778.0
2016-02-16 13:40:00,54.82,54.82,54.74,54.74,19417.0,43.1397,43.1397,43.0768,43.0768,19417.0
2016-02-16 13:45:00,54.73,54.73,54.66,54.68,25445.0,43.0689,43.0689,43.0138,43.0295,25445.0
2016-02-16 13:50:00,54.68,54.72,54.65,54.68,28342.0,43.0295,43.061,43.0059,43.0295,28342.0
2016-02-16 13:55:00,54.69,54.71,54.65,54.68,16383.0,43.0374,43.0531,43.0059,43.0295,16383.0
2016-02-16 14:00:00,54.68,54.71,54.65,54.67,25166.0,43.0295,43.0531,43.0059,43.0217,25166.0
2016-02-16 14:05:00,54.66,54.66,54.56,54.6,27419.0,43.0138,43.0138,42.9351,42.9666,27419.0
2016-02-16 14:10:00,54.6,54.64,54.54,54.57,67507.0,42.9666,42.9981,42.9194,42.943,67507.0
2016-02-16 14:15:00,54.57,54.65,54.57,54.63,24534.0,42.943,43.0059,42.943,42.9902,24534.0
2016-02-16 14:20:00,54.64,54.64,54.57,54.59,37428.0,42.9981,42.9981,42.943,42.9587,37428.0
2016-02-16 14:25:00,54.58,54.63,54.5,54.62,54142.0,42.9508,42.9902,42.8879,42.9823,54142.0
2016-02-16 14:30:00,54.62,54.71,54.62,54.67,23389.0,42.9823,43.0531,42.9823,43.0217,23389.0
2016-02-16 14:35:00,54.67,54.69,54.63,54.66,29728.0,43.0217,43.0374,42.9902,43.0138,29728.0
2016-02-16 14:40:00,54.67,54.77,54.67,54.75,31442.0,43.0217,43.1004,43.0217,43.0846,31442.0
2016-02-16 14:45:00,54.75,54.77,54.6,54.62,57027.0,43.0846,43.1004,42.9666,42.9823,57027.0
2016-02-16 14:50:00,54.62,54.62,54.56,54.6,26296.0,42.9823,42.9823,42.9351,42.9666,26296.0
2016-02-16 14:55:00,54.6,54.65,54.59,54.64,35662.0,42.9666,43.0059,42.9587,42.9981,35662.0
2016-02-16 15:00:00,54.64,54.68,54.62,54.66,50362.0,42.9981,43.0295,42.9823,43.0138,50362.0
2016-02-16 15:05:00,54.66,54.66,54.56,54.58,37605.0,43.0138,43.0138,42.9351,42.9508,37605.0
2016-02-16 15:10:00,54.58,54.69,54.54,54.68,77985.0,42.9508,43.0374,42.9194,43.0295,77985.0
2016-02-16 15:15:00,54.68,54.79,54.68,54.79,45453.0,43.0295,43.1161,43.0295,43.1161,45453.0
2016-02-16 15:20:00,54.79,54.8,54.75,54.77,50187.0,43.1161,43.124,43.0846,43.1004,50187.0
2016-02-16 15:25:00,54.78,54.88,54.78,54.87,49760.0,43.1082,43.1869,43.1082,43.1791,49760.0
2016-02-16 15:30:00,54.87,54.87,54.77,54.79,56294.0,43.1791,43.1791,43.1004,43.1161,56294.0
2016-02-16 15:35:00,54.79,54.81,54.75,54.76,62716.0,43.1161,43.1318,43.0846,43.0925,62716.0
2016-02-16 15:40:00,54.76,54.82,54.7,54.82,63059.0,43.0925,43.1397,43.0453,43.1397,63059.0
2016-02-16 15:45:00,54.82,54.84,54.73,54.74,95972.0,43.1397,43.1554,43.0689,43.0768,95972.0
2016-02-16 15:50:00,54.75,54.79,54.71,54.78,106119.0,43.0846,43.1161,43.0531,43.1082,106119.0
2016-02-16 15:55:00,54.78,54.84,54.76,54.81,189120.0,43.1082,43.1554,43.0925,43.1318,189120.0
2016-02-17 09:30:00,55.41,55.7,55.1,55.65,86985.0,43.604,43.8322,43.36,43.7929,86985.0
2016-02-17 09:35:00,55.68,56.12,55.64,56.12,90708.0,43.8165,44.1627,43.785,44.1627,90708.0
2016-02-17 09:40:00,56.11,56.33,56.03,56.14,64384.0,44.1549,44.328,44.0919,44.1785,64384.0
2016-02-17 09:45:00,56.12,56.25,56.01,56.19,65983.0,44.1627,44.265,44.0762,44.2178,65983.0
2016-02-17 09:50:00,56.21,56.49,56.17,56.38,40119.0,44.2335,44.4539,44.2021,44.3673,40119.0
2016-02-17 09:55:00,56.42,56.45,56.16,56.18,25683.0,44.3988,44.4224,44.1942,44.2099,25683.0
2016-02-17 10:00:00,56.2,56.34,56.15,56.17,37919.0,44.2257,44.3358,44.1863,44.2021,37919.0
2016-02-17 10:05:00,56.16,56.38,56.15,56.34,26864.0,44.1942,44.3673,44.1863,44.3358,26864.0
2016-02-17 10:10:00,56.32,56.44,56.31,56.39,33618.0,44.3201,44.4145,44.3122,44.3752,33618.0
2016-02-17 10:15:00,56.41,56.42,56.28,56.37,40906.0,44.3909,44.3988,44.2886,44.3595,40906.0
2016-02-17 10:20:00,56.39,56.44,56.32,56.36,38320.0,44.3752,44.4145,44.3201,44.3516,38320.0
2016-02-17 10:25:00,56.36,56.44,56.31,56.42,31749.0,44.3516,44.4145,44.3122,44.3988,31749.0
2016-02-17 10:30:00,56.42,56.42,56.28,56.37,62612.0,44.3988,44.3988,44.2886,44.3595,62612.0
2016-02-17 10:35:00,56.36,56.53,56.36,56.45,36774.0,44.3516,44.4854,44.3516,44.4224,36774.0
2016-02-17 10:40:00,56.44,56.62,56.43,56.61,54961.0,44.4145,44.5562,44.4067,44.5483,54961.0
2016-02-17 10:45:00,56.61,56.68,56.56,56.67,34216.0,44.5483,44.6034,44.509,44.5955,34216.0
2016-02-17 10:50:00,56.68,56.71,56.63,56.71,34423.0,44.6034,44.627,44.5641,44.627,34423.0
2016-02-17 10:55:00,56.72,56.76,56.68,56.69,44555.0,44.6349,44.6664,44.6034,44.6113,44555.0
2016-02-17 11:00:00,56.68,56.77,56.65,56.68,58868.0,44.6034,44.6742,44.5798,44.6034,58868.0
2016-02-17 11:05:00,56.67,56.7,56.55,56.55,43552.0,44.5955,44.6191,44.5011,44.5011,43552.0
2016-02-17 11:10:00,56.56,56.59,56.48,56.52,32849.0,44.509,44.5326,44.446,44.4775,32849.0
2016-02-17 11:15:00,56.5,56.59,56.49,56.56,38050.0,44.4618,44.5326,44.4539,44.509,38050.0
2016-02-17 11:20:00,56.54,56.62,56.48,56.61,54151.0,44.4932,44.5562,44.446,44.5483,54151.0
2016-02-17 11:25:00,56.62,56.66,56.54,56.56,33822.0,44.5562,44.5877,44.4932,44.509,33822.0
2016-02-17 11:30:00,56.55,56.66,56.53,56.65,21494.0,44.5011,44.5877,44.4854,44.5798,21494.0
2016-02-17 11:35:00,56.65,56.67,56.49,56.51,15782.0,44.5798,44.5955,44.4539,44.4696,15782.0
2016-02-17 11:40:00,56.52,56.55,56.4,56.4,35867.0,44.4775,44.5011,44.3831,44.3831,35867.0
2016-02-17 11:45:00,56.4,56.44,56.31,56.34,23414.0,44.3831,44.4145,44.3122,44.3358,23414.0
2016-02-17 11:50:00,56.34,56.53,56.33,56.53,36507.0,44.3358,44.4854,44.328,44.4854,36507.0
2016-02-17 11:55:00,56.54,56.57,56.46,56.53,28005.0,44.4932,44.5168,44.4303,44.4854,28005.0
2016-02-17 12:00:00,56.54,56.58,56.46,56.48,33151.0,44.4932,44.5247,44.4303,44.446,33151.0
2016-02-17 12:05:00,56.48,56.53,56.43,56.45,40475.0,44.446,44.4854,44.4067,44.4224,40475.0
2016-02-17 12:10:00,56.43,56.45,56.37,56.4,18412.0,44.4067,44.4224,44.3595,44.3831,18412.0
2016-02-17 12:15:00,56.41,56.49,56.38,56.49,16921.0,44.3909,44.4539,44.3673,44.4539,16921.0
2016-02-17 12:20:00,56.49,56.49,56.37,56.4,20771.0,44.4539,44.4539,44.3595,44.3831,20771.0
2016-02-17 12:25:00,56.4,56.45,56.37,56.38,23069.0,44.3831,44.4224,44.3595,44.3673,23069.0
2016-02-17 12:30:00,56.38,56.47,56.37,56.45,18197.0,44.3673,44.4381,44.3595,44.4224,18197.0
2016-02-17 12:35:00,56.46,56.51,56.38,56.42,20128.0,44.4303,44.4696,44.3673,44.3988,20128.0
2016-02-17 12:40:00,56.41,56.46,56.27,56.28,65967.0,44.3909,44.4303,44.2808,44.2886,65967.0
2016-02-17 12:45:00,56.29,56.34,56.24,56.27,44929.0,44.2965,44.3358,44.2572,44.2808,44929.0
2016-02-17 12:50:00,56.28,56.38,56.25,56.32,26401.0,44.2886,44.3673,44.265,44.3201,26401.0
2016-02-17 12:55:00,56.31,56.33,56.28,56.32,34944.0,44.3122,44.328,44.2886,44.3201,34944.0
2016-02-17 13:00:00,56.31,56.31,56.24,56.27,43602.0,44.3122,44.3122,44.2572,44.2808,43602.0
2016-02-17 13:05:00,56.27,56.38,56.25,56.25,54260.0,44.2808,44.3673,44.265,44.265,54260.0
2016-02-17 13:10:00,56.25,56.32,56.24,56.31,48271.0,44.265,44.3201,44.2572,44.3122,48271.0
2016-02-17 13:15:00,56.3,56.32,56.24,56.25,24002.0,44.3044,44.3201,44.2572,44.265,24002.0
2016-02-17 13:20:00,56.25,56.28,56.14,56.2,56970.0,44.265,44.2886,44.1785,44.2257,56970.0
2016-02-17 13:25:00,56.19,56.23,56.14,56.15,44802.0,44.2178,44.2493,44.1785,44.1863,44802.0
2016-02-17 13:30:00,56.13,56.14,56.04,56.07,16842.0,44.1706,44.1785,44.0998,44.1234,16842.0
2016-02-17 13:35:00,56.06,56.13,55.99,56.0,31427.0,44.1155,44.1706,44.0604,44.0683,31427.0
2016-02-17 13:40:00,56.0,56.14,55.99,56.14,23385.0,44.0683,44.1785,44.0604,44.1785,23385.0
2016-02-17 13:45:00,56.15,56.16,56.05,56.11,45843.0,44.1863,44.1942,44.1076,44.1549,45843.0
2016-02-17 13:50:00,56.12,56.12,56.02,56.02,27225.0,44.1627,44.1627,44.084,44.084,27225.0
2016-02-17 13:55:00,56.02,56.11,55.93,56.09,117598.0,44.084,44.1549,44.0132,44.1391,117598.0
2016-02-17 14:00:00,56.09,56.1,55.95,56.02,46353.0,44.1391,44.147,44.0289,44.084,46353.0
2016-02-17 14:05:00,56.02,56.15,56.0,56.11,45821.0,44.084,44.1863,44.0683,44.1549,45821.0
2016-02-17 14:10:00,56.11,56.13,56.02,56.04,24180.0,44.1549,44.1706,44.084,44.0998,24180.0
2016-02-17 14:15:00,56.04,56.13,56.03,56.05,37581.0,44.0998,44.1706,44.0919,44.1076,37581.0
2016-02-17 14:20:00,56.05,56.13,55.99,56.03,43248.0,44.1076,44.1706,44.0604,44.0919,43248.0
2016-02-17 14:25:00,56.03,56.15,56.0,56.09,27491.0,44.0919,44.1863,44.0683,44.1391,27491.0
2016-02-17 14:30:00,56.09,56.17,56.08,56.1,25571.0,44.1391,44.2021,44.1312,44.147,25571.0
2016-02-17 14:35:00,56.09,56.12,56.07,56.07,18208.0,44.1391,44.1627,44.1234,44.1234,18208.0
2016-02-17 14:40:00,56.07,56.1,56.02,56.06,28647.0,44.1234,44.147,44.084,44.1155,28647.0
2016-02-17 14:45:00,56.07,56.08,55.99,55.99,34003.0,44.1234,44.1312,44.0604,44.0604,34003.0
2016-02-17 14:50:00,55.99,56.01,55.92,55.98,68644.0,44.0604,44.0762,44.0053,44.0526,68644.0
2016-02-17 14:55:00,55.99,56.02,55.96,55.99,32663.0,44.0604,44.084,44.0368,44.0604,32663.0
2016-02-17 15:00:00,56.0,56.1,56.0,56.08,25505.0,44.0683,44.147,44.0683,44.1312,25505.0
2016-02-17 15:05:00,56.1,56.13,56.08,56.11,22553.0,44.147,44.1706,44.1312,44.1549,22553.0
2016-02-17 15:10:00,56.1,56.13,56.06,56.11,30690.0,44.147,44.1706,44.1155,44.1549,30690.0
2016-02-17 15:15:00,56.12,56.2,56.11,56.16,43688.0,44.1627,44.2257,44.1549,44.1942,43688.0
2016-02-17 15:20:00,56.16,56.18,56.02,56.03,29023.0,44.1942,44.2099,44.084,44.0919,29023.0
2016-02-17 15:25:00,56.02,56.09,56.01,56.08,57281.0,44.084,44.1391,44.0762,44.1312,57281.0
2016-02-17 15:30:00,56.08,56.08,55.98,55.98,58371.0,44.1312,44.1312,44.0526,44.0526,58371.0
2016-02-17 15:35:00,55.98,56.06,55.91,56.05,56149.0,44.0526,44.1155,43.9975,44.1076,56149.0
2016-02-17 15:40:00,56.05,56.08,56.01,56.04,51421.0,44.1076,44.1312,44.0762,44.0998,51421.0
2016-02-17 15:45:00,56.04,56.07,56.0,56.01,52141.0,44.0998,44.1234,44.0683,44.0762,52141.0
2016-02-17 15:50:00,56.01,56.04,56.0,56.03,59444.0,44.0762,44.0998,44.0683,44.0919,59444.0
2016-02-17 15:55:00,56.04,56.04,55.98,56.0,96796.0,44.0998,44.0998,44.0526,44.0683,96796.0
2016-02-18 09:30:00,56.16,56.25,55.92,55.93,31431.0,44.1942,44.265,44.0053,44.0132,31431.0
2016-02-18 09:35:00,55.95,56.1,55.95,56.06,15028.0,44.0289,44.147,44.0289,44.1155,15028.0
2016-02-18 09:40:00,56.09,56.15,55.94,55.98,28224.0,44.1391,44.1863,44.0211,44.0526,28224.0
2016-02-18 09:45:00,55.96,56.15,55.87,56.11,22637.0,44.0368,44.1863,43.966,44.1549,22637.0
2016-02-18 09:50:00,56.1,56.39,56.1,56.37,26754.0,44.147,44.3752,44.147,44.3595,26754.0
2016-02-18 09:55:00,56.4,56.48,56.31,56.48,19350.0,44.3831,44.446,44.3122,44.446,19350.0
2016-02-18 10:00:00,56.47,56.49,56.23,56.42,21930.0,44.4381,44.4539,44.2493,44.3988,21930.0
2016-02-18 10:05:00,56.39,56.41,56.05,56.06,24419.0,44.3752,44.3909,44.1076,44.1155,24419.0
2016-02-18 10:10:00,56.06,56.15,55.99,56.15,23184.0,44.1155,44.1863,44.0604,44.1863,23184.0
2016-02-18 10:15:00,56.17,56.21,56.0,56.18,54557.0,44.2021,44.2335,44.0683,44.2099,54557.0
2016-02-18 10:20:00,56.16,56.25,56.09,56.25,14483.0,44.1942,44.265,44.1391,44.265,14483.0
2016-02-18 10:25:00,56.24,56.31,56.22,56.29,13930.0,44.2572,44.3122,44.2414,44.2965,13930.0
2016-02-18 10:30:00,56.31,56.37,56.26,56.27,36506.0,44.3122,44.3595,44.2729,44.2808,36506.0
2016-02-18 10:35:00,56.27,56.34,56.2,56.31,27645.0,44.2808,44.3358,44.2257,44.3122,27645.0
2016-02-18 10:40:00,56.31,56.34,56.14,56.34,24172.0,44.3122,44.3358,44.1785,44.3358,24172.0
2016-02-18 10:45:00,56.34,56.39,56.22,56.23,14762.0,44.3358,44.3752,44.2414,44.2493,14762.0
2016-02-18 10:50:00,56.23,56.36,56.21,56.24,16007.0,44.2493,44.3516,44.2335,44.2572,16007.0
2016-02-18 10:55:00,56.24,56.32,56.22,56.31,20723.0,44.2572,44.3201,44.2414,44.3122,20723.0
2016-02-18 11:00:00,56.3,56.33,56.14,56.19,49628.0,44.3044,44.328,44.1785,44.2178,49628.0
2016-02-18 11:05:00,56.18,56.24,56.13,56.13,48033.0,44.2099,44.2572,44.1706,44.1706,48033.0
2016-02-18 11:10:00,56.14,56.19,56.02,56.17,35776.0,44.1785,44.2178,44.084,44.2021,35776.0
2016-02-18 11:15:00,56.19,56.27,56.16,56.18,31901.0,44.2178,44.2808,44.1942,44.2099,31901.0
2016-02-18 11:20:00,56.18,56.18,56.05,56.05,48476.0,44.2099,44.2099,44.1076,44.1076,48476.0
2016-02-18 11:25:00,56.05,56.17,56.05,56.17,37937.0,44.1076,44.2021,44.1076,44.2021,37937.0
2016-02-18 11:30:00,56.18,56.28,56.15,56.23,33560.0,44.2099,44.2886,44.1863,44.2493,33560.0
2016-02-18 11:35:00,56.22,56.25,56.13,56.24,50074.0,44.2414,44.265,44.1706,44.2572,50074.0
2016-02-18 11:40:00,56.24,56.33,56.19,56.27,14923.0,44.2572,44.328,44.2178,44.2808,14923.0
2016-02-18 11:45:00,56.27,56.27,56.14,56.18,16699.0,44.2808,44.2808,44.1785,44.2099,16699.0
2016-02-18 11:50:00,56.17,56.21,56.11,56.21,19951.0,44.2021,44.2335,44.1549,44.2335,19951.0
2016-02-18 11:55:00,56.23,56.42,56.19,56.4,14021.0,44.2493,44.3988,44.2178,44.3831,14021.0
2016-02-18 12:00:00,56.38,56.39,56.23,56.24,19296.0,44.3673,44.3752,44.2493,44.2572,19296.0
2016-02-18 12:05:00,56.24,56.33,56.22,56.28,11039.0,44.2572,44.328,44.2414,44.2886,11039.0
2016-02-18 12:10:00,56.3,56.35,56.27,56.28,9743.0,44.3044,44.3437,44.2808,44.2886,9743.0
2016-02-18 12:15:00,56.28,56.31,56.22,56.29,14166.0,44.2886,44.3122,44.2414,44.2965,14166.0
2016-02-18 12:20:00,56.29,56.33,56.27,56.33,9773.0,44.2965,44.328,44.2808,44.328,9773.0
2016-02-18 12:25:00,56.33,56.41,56.32,56.32,21031.0,44.328,44.3909,44.3201,44.3201,21031.0
2016-02-18 12:30:00,56.31,56.33,56.27,56.33,8979.0,44.3122,44.328,44.2808,44.328,8979.0
2016-02-18 12:35:00,56.31,56.33,56.23,56.23,9208.0,44.3122,44.328,44.2493,44.2493,9208.0
2016-02-18 12:40:00,56.25,56.25,56.17,56.19,9079.0,44.265,44.265,44.2021,44.2178,9079.0
2016-02-18 12:45:00,56.18,56.18,56.07,56.1,18701.0,44.2099,44.2099,44.1234,44.147,18701.0
2016-02-18 12:50:00,56.11,56.24,56.09,56.22,18880.0,44.1549,44.2572,44.1391,44.2414,18880.0
2016-02-18 12:55:00,56.2,56.21,56.08,56.1,13028.0,44.2257,44.2335,44.1312,44.147,13028.0
2016-02-18 13:00:00,56.09,56.21,56.09,56.18,17594.0,44.1391,44.2335,44.1391,44.2099,17594.0
2016-02-18 13:05:00,56.2,56.22,56.15,56.22,14426.0,44.2257,44.2414,44.1863,44.2414,14426.0
2016-02-18 13:10:00,56.21,56.23,56.11,56.12,16609.0,44.2335,44.2493,44.1549,44.1627,16609.0
2016-02-18 13:15:00,56.12,56.13,56.0,56.07,15096.0,44.1627,44.1706,44.0683,44.1234,15096.0
2016-02-18 13:20:00,56.08,56.09,56.05,56.06,17323.0,44.1312,44.1391,44.1076,44.1155,17323.0
2016-02-18 13:25:00,56.07,56.17,56.06,56.12,28926.0,44.1234,44.2021,44.1155,44.1627,28926.0
2016-02-18 13:30:00,56.12,56.19,56.11,56.16,14762.0,44.1627,44.2178,44.1549,44.1942,14762.0
2016-02-18 13:35:00,56.16,56.16,56.05,56.05,15989.0,44.1942,44.1942,44.1076,44.1076,15989.0
2016-02-18 13:40:00,56.04,56.05,55.96,55.98,12921.0,44.0998,44.1076,44.0368,44.0526,12921.0
2016-02-18 13:45:00,55.98,56.07,55.95,55.98,17114.0,44.0526,44.1234,44.0289,44.0526,17114.0
2016-02-18 13:50:00,55.98,56.06,55.96,56.05,54851.0,44.0526,44.1155,44.0368,44.1076,54851.0
2016-02-18 13:55:00,56.04,56.16,56.02,56.16,32188.0,44.0998,44.1942,44.084,44.1942,32188.0
2016-02-18 14:00:00,56.15,56.21,56.13,56.19,21124.0,44.1863,44.2335,44.1706,44.2178,21124.0
2016-02-18 14:05:00,56.2,56.25,56.17,56.21,22982.0,44.2257,44.265,44.2021,44.2335,22982.0
2016-02-18 14:10:00,56.21,56.33,56.21,56.29,15810.0,44.2335,44.328,44.2335,44.2965,15810.0
2016-02-18 14:15:00,56.3,56.35,56.27,56.34,17494.0,44.3044,44.3437,44.2808,44.3358,17494.0
2016-02-18 14:20:00,56.35,56.38,56.31,56.33,32661.0,44.3437,44.3673,44.3122,44.328,32661.0
2016-02-18 14:25:00,56.35,56.38,56.33,56.37,21926.0,44.3437,44.3673,44.328,44.3595,21926.0
2016-02-18 14:30:00,56.37,56.42,56.34,56.37,20131.0,44.3595,44.3988,44.3358,44.3595,20131.0
2016-02-18 14:35:00,56.38,56.42,56.34,56.36,34566.0,44.3673,44.3988,44.3358,44.3516,34566.0
2016-02-18 14:40:00,56.36,56.41,56.3,56.31,19218.0,44.3516,44.3909,44.3044,44.3122,19218.0
2016-02-18 14:45:00,56.32,56.32,56.26,56.28,18290.0,44.3201,44.3201,44.2729,44.2886,18290.0
2016-02-18 14:50:00,56.29,56.31,56.28,56.3,19599.0,44.2965,44.3122,44.2886,44.3044,19599.0
2016-02-18 14:55:00,56.3,56.33,56.28,56.29,44374.0,44.3044,44.328,44.2886,44.2965,44374.0
2016-02-18 15:00:00,56.3,56.35,56.28,56.29,32035.0,44.3044,44.3437,44.2886,44.2965,32035.0
2016-02-18 15:05:00,56.29,56.31,56.26,56.28,32984.0,44.2965,44.3122,44.2729,44.2886,32984.0
2016-02-18 15:10:00,56.29,56.34,56.22,56.23,66262.0,44.2965,44.3358,44.2414,44.2493,66262.0
2016-02-18 15:15:00,56.23,56.35,56.22,56.35,20579.0,44.2493,44.3437,44.2414,44.3437,20579.0
2016-02-18 15:20:00,56.35,56.36,56.27,56.33,21947.0,44.3437,44.3516,44.2808,44.328,21947.0
2016-02-18 15:25:00,56.33,56.34,56.22,56.31,33963.0,44.328,44.3358,44.2414,44.3122,33963.0
2016-02-18 15:30:00,56.3,56.31,56.25,56.26,38602.0,44.3044,44.3122,44.265,44.2729,38602.0
2016-02-18 15:35:00,56.26,56.29,56.23,56.26,36323.0,44.2729,44.2965,44.2493,44.2729,36323.0
2016-02-18 15:40:00,56.27,56.28,56.18,56.22,62131.0,44.2808,44.2886,44.2099,44.2414,62131.0
2016-02-18 15:45:00,56.23,56.23,56.12,56.14,72168.0,44.2493,44.2493,44.1627,44.1785,72168.0
2016-02-18 15:50:00,56.14,56.21,56.13,56.21,58509.0,44.1785,44.2335,44.1706,44.2335,58509.0
2016-02-18 15:55:00,56.2,56.22,56.16,56.2,143990.0,44.2257,44.2414,44.1942,44.2257,143990.0
2016-02-19 09:30:00,55.86,55.86,55.31,55.38,151510.0,43.9581,43.9581,43.5253,43.5804,151510.0
2016-02-19 09:35:00,55.26,55.3,54.92,55.1,39480.0,43.486,43.5174,43.2184,43.36,39480.0
2016-02-19 09:40:00,55.09,55.43,55.08,55.43,35470.0,43.3522,43.6197,43.3443,43.6197,35470.0
2016-02-19 09:45:00,55.45,55.56,55.34,55.34,38774.0,43.6355,43.722,43.5489,43.5489,38774.0
2016-02-19 09:50:00,55.33,55.45,55.27,55.33,19484.0,43.541,43.6355,43.4938,43.541,19484.0
2016-02-19 09:55:00,55.39,55.45,55.28,55.3,17423.0,43.5883,43.6355,43.5017,43.5174,17423.0
2016-02-19 10:00:00,55.31,55.32,55.14,55.17,31503.0,43.5253,43.5332,43.3915,43.4151,31503.0
2016-02-19 10:05:00,55.18,55.21,55.12,55.19,20225.0,43.423,43.4466,43.3758,43.4309,20225.0
2016-02-19 10:10:00,55.18,55.32,55.17,55.24,22019.0,43.423,43.5332,43.4151,43.4702,22019.0
2016-02-19 10:15:00,55.23,55.54,55.22,55.48,23501.0,43.4624,43.7063,43.4545,43.6591,23501.0
2016-02-19 10:20:00,55.49,55.63,55.47,55.49,21117.0,43.667,43.7771,43.6512,43.667,21117.0
2016-02-19 10:25:00,55.48,55.48,55.33,55.4,17740.0,43.6591,43.6591,43.541,43.5961,17740.0
2016-02-19 10:30:00,55.4,55.56,55.34,55.54,21265.0,43.5961,43.722,43.5489,43.7063,21265.0
2016-02-19 10:35:00,55.54,55.54,55.46,55.49,17896.0,43.7063,43.7063,43.6433,43.667,17896.0
2016-02-19 10:40:00,55.5,55.55,55.47,55.49,22603.0,43.6748,43.7142,43.6512,43.667,22603.0
2016-02-19 10:45:00,55.48,55.62,55.48,55.54,29148.0,43.6591,43.7693,43.6591,43.7063,29148.0
2016-02-19 10:50:00,55.54,55.58,55.47,55.51,18521.0,43.7063,43.7378,43.6512,43.6827,18521.0
2016-02-19 10:55:00,55.51,55.62,55.51,55.51,16392.0,43.6827,43.7693,43.6827,43.6827,16392.0
2016-02-19 11:00:00,55.48,55.53,55.42,55.5,35375.0,43.6591,43.6984,43.6119,43.6748,35375.0
2016-02-19 11:05:00,55.51,55.56,55.5,55.52,28988.0,43.6827,43.722,43.6748,43.6906,28988.0
2016-02-19 11:10:00,55.53,55.69,55.53,55.67,29025.0,43.6984,43.8243,43.6984,43.8086,29025.0
2016-02-19 11:15:00,55.67,55.8,55.64,55.76,24617.0,43.8086,43.9109,43.785,43.8794,24617.0
2016-02-19 11:20:00,55.79,55.9,55.78,55.86,18675.0,43.903,43.9896,43.8952,43.9581,18675.0
2016-02-19 11:25:00,55.87,56.1,55.84,56.1,56105.0,43.966,44.147,43.9424,44.147,56105.0
2016-02-19 11:30:00,56.1,56.13,56.0,56.1,48329.0,44.147,44.1706,44.0683,44.147,48329.0
2016-02-19 11:35:00,56.09,56.15,55.94,56.03,32128.0,44.1391,44.1863,44.0211,44.0919,32128.0
2016-02-19 11:40:00,56.02,56.1,55.99,56.08,15769.0,44.084,44.147,44.0604,44.1312,15769.0
2016-02-19 11:45:00,56.06,56.08,55.94,55.95,21439.0,44.1155,44.1312,44.0211,44.0289,21439.0
2016-02-19 11:50:00,55.93,55.98,55.9,55.97,8144.0,44.0132,44.0526,43.9896,44.0447,8144.0
2016-02-19 11:55:00,55.96,55.96,55.86,55.89,23189.0,44.0368,44.0368,43.9581,43.9817,23189.0
2016-02-19 12:00:00,55.89,55.92,55.85,55.85,22313.0,43.9817,44.0053,43.9502,43.9502,22313.0
2016-02-19 12:05:00,55.84,55.84,55.76,55.82,14490.0,43.9424,43.9424,43.8794,43.9266,14490.0
2016-02-19 12:10:00,55.82,55.86,55.79,55.8,16300.0,43.9266,43.9581,43.903,43.9109,16300.0
2016-02-19 12:15:00,55.8,55.8,55.7,55.71,10033.0,43.9109,43.9109,43.8322,43.8401,10033.0
2016-02-19 12:20:00,55.69,55.76,55.68,55.75,6666.0,43.8243,43.8794,43.8165,43.8716,6666.0
2016-02-19 12:25:00,55.76,55.79,55.76,55.78,4026.0,43.8794,43.903,43.8794,43.8952,4026.0
2016-02-19 12:30:00,55.78,55.82,55.76,55.78,10054.0,43.8952,43.9266,43.8794,43.8952,10054.0
2016-02-19 12:35:00,55.77,55.84,55.75,55.81,9351.0,43.8873,43.9424,43.8716,43.9188,9351.0
2016-02-19 12:40:00,55.8,55.86,55.79,55.84,16198.0,43.9109,43.9581,43.903,43.9424,16198.0
2016-02-19 12:45:00,55.82,55.82,55.73,55.8,7384.0,43.9266,43.9266,43.8558,43.9109,7384.0
2016-02-19 12:50:00,55.81,55.87,55.76,55.79,8472.0,43.9188,43.966,43.8794,43.903,8472.0
2016-02-19 12:55:00,55.78,55.8,55.72,55.77,7454.0,43.8952,43.9109,43.8479,43.8873,7454.0
2016-02-19 13:00:00,55.78,55.79,55.67,55.67,9715.0,43.8952,43.903,43.8086,43.8086,9715.0
2016-02-19 13:05:00,55.69,55.74,55.67,55.67,8707.0,43.8243,43.8637,43.8086,43.8086,8707.0
2016-02-19 13:10:00,55.66,55.75,55.66,55.71,9505.0,43.8007,43.8716,43.8007,43.8401,9505.0
2016-02-19 13:15:00,55.72,55.73,55.68,55.69,11427.0,43.8479,43.8558,43.8165,43.8243,11427.0
2016-02-19 13:20:00,55.69,55.73,55.68,55.68,9183.0,43.8243,43.8558,43.8165,43.8165,9183.0
2016-02-19 13:25:00,55.69,55.74,55.69,55.71,26070.0,43.8243,43.8637,43.8243,43.8401,26070.0
2016-02-19 13:30:00,55.72,55.78,55.71,55.74,9934.0,43.8479,43.8952,43.8401,43.8637,9934.0
2016-02-19 13:35:00,55.74,55.77,55.7,55.74,10816.0,43.8637,43.8873,43.8322,43.8637,10816.0
2016-02-19 13:40:00,55.74,55.75,55.69,55.69,9919.0,43.8637,43.8716,43.8243,43.8243,9919.0
2016-02-19 13:45:00,55.69,55.74,55.69,55.73,13443.0,43.8243,43.8637,43.8243,43.8558,13443.0
2016-02-19 13:50:00,55.73,55.76,55.68,55.69,10358.0,43.8558,43.8794,43.8165,43.8243,10358.0
2016-02-19 13:55:00,55.7,55.75,55.68,55.75,18002.0,43.8322,43.8716,43.8165,43.8716,18002.0
2016-02-19 14:00:00,55.75,55.76,55.71,55.76,46655.0,43.8716,43.8794,43.8401,43.8794,46655.0
2016-02-19 14:05:00,55.77,55.83,55.75,55.75,24904.0,43.8873,43.9345,43.8716,43.8716,24904.0
2016-02-19 14:10:00,55.76,55.81,55.75,55.77,10150.0,43.8794,43.9188,43.8716,43.8873,10150.0
2016-02-19 14:15:00,55.77,55.78,55.75,55.76,15810.0,43.8873,43.8952,43.8716,43.8794,15810.0
2016-02-19 14:20:00,55.76,55.78,55.75,55.76,20182.0,43.8794,43.8952,43.8716,43.8794,20182.0
2016-02-19 14:25:00,55.77,55.79,55.74,55.77,22170.0,43.8873,43.903,43.8637,43.8873,22170.0
2016-02-19 14:30:00,55.76,55.77,55.75,55.75,18077.0,43.8794,43.8873,43.8716,43.8716,18077.0
2016-02-19 14:35:00,55.75,55.76,55.75,55.76,47367.0,43.8716,43.8794,43.8716,43.8794,47367.0
2016-02-19 14:40:00,55.77,55.78,55.75,55.76,19000.0,43.8873,43.8952,43.8716,43.8794,19000.0
2016-02-19 14:45:00,55.77,55.78,55.72,55.73,25734.0,43.8873,43.8952,43.8479,43.8558,25734.0
2016-02-19 14:50:00,55.73,55.73,55.62,55.62,11181.0,43.8558,43.8558,43.7693,43.7693,11181.0
2016-02-19 14:55:00,55.63,55.68,55.62,55.66,9005.0,43.7771,43.8165,43.7693,43.8007,9005.0
2016-02-19 15:00:00,55.67,55.69,55.65,55.67,12001.0,43.8086,43.8243,43.7929,43.8086,12001.0
2016-02-19 15:05:00,55.67,55.69,55.65,55.65,20210.0,43.8086,43.8243,43.7929,43.7929,20210.0
2016-02-19 15:10:00,55.65,55.74,55.63,55.71,18198.0,43.7929,43.8637,43.7771,43.8401,18198.0
2016-02-19 15:15:00,55.71,55.71,55.67,55.69,8595.0,43.8401,43.8401,43.8086,43.8243,8595.0
2016-02-19 15:20:00,55.69,55.8,55.69,55.77,41999.0,43.8243,43.9109,43.8243,43.8873,41999.0
2016-02-19 15:25:00,55.77,55.84,55.75,55.8,31860.0,43.8873,43.9424,43.8716,43.9109,31860.0
2016-02-19 15:30:00,55.8,55.81,55.76,55.8,32443.0,43.9109,43.9188,43.8794,43.9109,32443.0
2016-02-19 15:35:00,55.8,55.91,55.79,55.9,34105.0,43.9109,43.9975,43.903,43.9896,34105.0
2016-02-19 15:40:00,55.9,55.93,55.87,55.89,34556.0,43.9896,44.0132,43.966,43.9817,34556.0
2016-02-19 15:45:00,55.89,55.93,55.84,55.85,30930.0,43.9817,44.0132,43.9424,43.9502,30930.0
2016-02-19 15:50:00,55.86,55.89,55.85,55.87,54128.0,43.9581,43.9817,43.9502,43.966,54128.0
2016-02-19 15:55:00,55.87,56.06,55.87,56.0,318217.0,43.966,44.1155,43.966,44.0683,318217.0
2016-02-22 09:30:00,56.68,57.0,56.58,57.0,56446.0,44.6034,44.8552,44.5247,44.8552,56446.0
2016-02-22 09:35:00,57.0,57.48,57.0,57.33,51118.0,44.8552,45.233,44.8552,45.1149,51118.0
2016-02-22 09:40:00,57.34,57.59,57.34,57.51,44723.0,45.1228,45.3195,45.1228,45.2566,44723.0
2016-02-22 09:45:00,57.53,57.57,57.39,57.48,57072.0,45.2723,45.3038,45.1621,45.233,57072.0
2016-02-22 09:50:00,57.48,57.58,57.04,57.06,110791.0,45.233,45.3116,44.8867,44.9024,110791.0
2016-02-22 09:55:00,57.09,57.28,57.09,57.26,51077.0,44.926,45.0756,44.926,45.0598,51077.0
2016-02-22 10:00:00,57.28,57.72,57.28,57.61,66441.0,45.0756,45.4218,45.0756,45.3353,66441.0
2016-02-22 10:05:00,57.61,57.61,57.4,57.41,45087.0,45.3353,45.3353,45.17,45.1779,45087.0
2016-02-22 10:10:00,57.41,57.46,57.36,57.39,116370.0,45.1779,45.2172,45.1385,45.1621,116370.0
2016-02-22 10:15:00,57.37,57.42,57.23,57.34,53988.0,45.1464,45.1857,45.0362,45.1228,53988.0
2016-02-22 10:20:00,57.35,57.42,57.28,57.35,32159.0,45.1307,45.1857,45.0756,45.1307,32159.0
2016-02-22 10:25:00,57.34,57.43,57.26,57.3,40626.0,45.1228,45.1936,45.0598,45.0913,40626.0
2016-02-22 10:30:00,57.31,57.46,57.27,57.42,46024.0,45.0992,45.2172,45.0677,45.1857,46024.0
2016-02-22 10:35:00,57.41,57.49,57.37,57.45,49933.0,45.1779,45.2408,45.1464,45.2093,49933.0
2016-02-22 10:40:00,57.46,57.52,57.39,57.5,49817.0,45.2172,45.2644,45.1621,45.2487,49817.0
2016-02-22 10:45:00,57.5,57.51,57.38,57.43,51625.0,45.2487,45.2566,45.1543,45.1936,51625.0
2016-02-22 10:50:00,57.43,57.47,57.39,57.42,41659.0,45.1936,45.2251,45.1621,45.1857,41659.0
2016-02-22 10:55:00,57.41,57.42,57.23,57.25,49012.0,45.1779,45.1857,45.0362,45.052,49012.0
2016-02-22 11:00:00,57.25,57.31,57.23,57.28,40796.0,45.052,45.0992,45.0362,45.0756,40796.0
2016-02-22 11:05:00,57.27,57.37,57.24,57.37,40809.0,45.0677,45.1464,45.0441,45.1464,40809.0
2016-02-22 11:10:00,57.37,57.39,57.27,57.37,45783.0,45.1464,45.1621,45.0677,45.1464,45783.0
2016-02-22 11:15:00,57.37,57.37,57.26,57.31,64206.0,45.1464,45.1464,45.0598,45.0992,64206.0
2016-02-22 11:20:00,57.29,57.32,57.27,57.3,37157.0,45.0834,45.107,45.0677,45.0913,37157.0
2016-02-22 11:25:00,57.3,57.43,57.28,57.37,43924.0,45.0913,45.1936,45.0756,45.1464,43924.0
2016-02-22 11:30:00,57.38,57.4,57.25,57.29,36529.0,45.1543,45.17,45.052,45.0834,36529.0
2016-02-22 11:35:00,57.29,57.31,57.2,57.31,67941.0,45.0834,45.0992,45.0126,45.0992,67941.0
2016-02-22 11:40:00,57.29,57.42,57.28,57.39,55735.0,45.0834,45.1857,45.0756,45.1621,55735.0
2016-02-22 11:45:00,57.4,57.41,57.28,57.39,60790.0,45.17,45.1779,45.0756,45.1621,60790.0
2016-02-22 11:50:00,57.37,57.48,57.34,57.43,32089.0,45.1464,45.233,45.1228,45.1936,32089.0
2016-02-22 11:55:00,57.43,57.53,57.43,57.51,50540.0,45.1936,45.2723,45.1936,45.2566,50540.0
2016-02-22 12:00:00,57.51,57.55,57.48,57.51,77076.0,45.2566,45.288,45.233,45.2566,77076.0
2016-02-22 12:05:00,57.51,57.51,57.46,57.49,30778.0,45.2566,45.2566,45.2172,45.2408,30778.0
2016-02-22 12:10:00,57.49,57.5,57.36,57.46,32016.0,45.2408,45.2487,45.1385,45.2172,32016.0
2016-02-22 12:15:00,57.48,57.56,57.46,57.55,26965.0,45.233,45.2959,45.2172,45.288,26965.0
2016-02-22 12:20:00,57.55,57.57,57.49,57.49,13844.0,45.288,45.3038,45.2408,45.2408,13844.0
2016-02-22 12:25:00,57.49,57.49,57.38,57.46,21059.0,45.2408,45.2408,45.1543,45.2172,21059.0
2016-02-22 12:30:00,57.47,57.59,57.46,57.57,32983.0,45.2251,45.3195,45.2172,45.3038,32983.0
2016-02-22 12:35:00,57.57,57.66,57.53,57.55,37526.0,45.3038,45.3746,45.2723,45.288,37526.0
2016-02-22 12:40:00,57.55,57.56,57.52,57.54,34649.0,45.288,45.2959,45.2644,45.2802,34649.0
2016-02-22 12:45:00,57.53,57.59,57.51,57.56,31094.0,45.2723,45.3195,45.2566,45.2959,31094.0
2016-02-22 12:50:00,57.56,57.62,57.53,57.61,20937.0,45.2959,45.3431,45.2723,45.3353,20937.0
2016-02-22 12:55:00,57.61,57.62,57.45,57.48,35417.0,45.3353,45.3431,45.2093,45.233,35417.0
2016-02-22 13:00:00,57.49,57.57,57.48,57.49,14657.0,45.2408,45.3038,45.233,45.2408,14657.0
2016-02-22 13:05:00,57.48,57.56,57.47,57.5,31177.0,45.233,45.2959,45.2251,45.2487,31177.0
2016-02-22 13:10:00,57.52,57.54,57.5,57.52,25355.0,45.2644,45.2802,45.2487,45.2644,25355.0
2016-02-22 13:15:00,57.53,57.64,57.5,57.63,28877.0,45.2723,45.3589,45.2487,45.351,28877.0
2016-02-22 13:20:00,57.64,57.74,57.62,57.7,33882.0,45.3589,45.4376,45.3431,45.4061,33882.0
2016-02-22 13:25:00,57.71,57.74,57.68,57.71,32080.0,45.4139,45.4376,45.3903,45.4139,32080.0
2016-02-22 13:30:00,57.71,57.79,57.68,57.75,40996.0,45.4139,45.4769,45.3903,45.4454,40996.0
2016-02-22 13:35:00,57.75,57.83,57.74,57.81,40224.0,45.4454,45.5084,45.4376,45.4926,40224.0
2016-02-22 13:40:00,57.81,57.85,57.77,57.78,32402.0,45.4926,45.5241,45.4612,45.469,32402.0
2016-02-22 13:45:00,57.78,57.8,57.73,57.8,33630.0,45.469,45.4848,45.4297,45.4848,33630.0
2016-02-22 13:50:00,57.8,57.89,57.78,57.89,22446.0,45.4848,45.5556,45.469,45.5556,22446.0
2016-02-22 13:55:00,57.9,57.91,57.8,57.8,71301.0,45.5635,45.5713,45.4848,45.4848,71301.0
2016-02-22 14:00:00,57.8,57.82,57.73,57.75,30860.0,45.4848,45.5005,45.4297,45.4454,30860.0
2016-02-22 14:05:00,57.75,57.78,57.7,57.77,40656.0,45.4454,45.469,45.4061,45.4612,40656.0
2016-02-22 14:10:00,57.77,57.81,57.74,57.8,29401.0,45.4612,45.4926,45.4376,45.4848,29401.0
2016-02-22 14:15:00,57.79,57.81,57.67,57.69,29646.0,45.4769,45.4926,45.3825,45.3982,29646.0
2016-02-22 14:20:00,57.68,57.77,57.68,57.75,22526.0,45.3903,45.4612,45.3903,45.4454,22526.0
2016-02-22 14:25:00,57.75,57.75,57.68,57.73,32343.0,45.4454,45.4454,45.3903,45.4297,32343.0
2016-02-22 14:30:00,57.73,57.74,57.69,57.71,45803.0,45.4297,45.4376,45.3982,45.4139,45803.0
2016-02-22 14:35:00,57.71,57.74,57.63,57.65,48983.0,45.4139,45.4376,45.351,45.3667,48983.0
2016-02-22 14:40:00,57.64,57.71,57.62,57.68,89613.0,45.3589,45.4139,45.3431,45.3903,89613.0
2016-02-22 14:45:00,57.69,57.72,57.62,57.62,56444.0,45.3982,45.4218,45.3431,45.3431,56444.0
2016-02-22 14:50:00,57.61,57.64,57.59,57.62,27304.0,45.3353,45.3589,45.3195,45.3431,27304.0
2016-02-22 14:55:00,57.62,57.66,57.54,57.61,43559.0,45.3431,45.3746,45.2802,45.3353,43559.0
2016-02-22 15:00:00,57.6,57.64,57.56,57.61,171286.0,45.3274,45.3589,45.2959,45.3353,171286.0
2016-02-22 15:05:00,57.61,57.67,57.58,57.59,37643.0,45.3353,45.3825,45.3116,45.3195,37643.0
2016-02-22 15:10:00,57.59,57.66,57.58,57.65,35915.0,45.3195,45.3746,45.3116,45.3667,35915.0
2016-02-22 15:15:00,57.66,57.66,57.58,57.61,33737.0,45.3746,45.3746,45.3116,45.3353,33737.0
2016-02-22 15:20:00,57.62,57.74,57.6,57.67,65321.0,45.3431,45.4376,45.3274,45.3825,65321.0
2016-02-22 15:25:00,57.67,57.69,57.6,57.61,38908.0,45.3825,45.3982,45.3274,45.3353,38908.0
2016-02-22 15:30:00,57.61,57.79,57.6,57.78,72815.0,45.3353,45.4769,45.3274,45.469,72815.0
2016-02-22 15:35:00,57.78,57.78,57.72,57.73,57408.0,45.469,45.469,45.4218,45.4297,57408.0
2016-02-22 15:40:00,57.73,57.78,57.73,57.75,55515.0,45.4297,45.469,45.4297,45.4454,55515.0
2016-02-22 15:45:00,57.75,57.75,57.63,57.66,85675.0,45.4454,45.4454,45.351,45.3746,85675.0
2016-02-22 15:50:00,57.66,57.69,57.63,57.66,109480.0,45.3746,45.3982,45.351,45.3746,109480.0
2016-02-22 15:55:00,57.66,57.69,57.61,57.67,247604.0,45.3746,45.3982,45.3353,45.3825,247604.0
2016-02-23 09:30:00,57.4,57.4,57.04,57.15,43270.0,45.17,45.17,44.8867,44.9733,43270.0
2016-02-23 09:35:00,57.15,57.5,57.15,57.5,37229.0,44.9733,45.2487,44.9733,45.2487,37229.0
2016-02-23 09:40:00,57.57,57.93,57.51,57.7,33316.0,45.3038,45.5871,45.2566,45.4061,33316.0
2016-02-23 09:45:00,57.71,57.82,57.47,57.6,14532.0,45.4139,45.5005,45.2251,45.3274,14532.0
2016-02-23 09:50:00,57.6,57.87,57.59,57.81,73813.0,45.3274,45.5399,45.3195,45.4926,73813.0
2016-02-23 09:55:00,57.81,57.81,57.53,57.65,57324.0,45.4926,45.4926,45.2723,45.3667,57324.0
2016-02-23 10:00:00,57.66,57.72,57.47,57.55,63060.0,45.3746,45.4218,45.2251,45.288,63060.0
2016-02-23 10:05:00,57.55,57.55,57.36,57.44,134548.0,45.288,45.288,45.1385,45.2015,134548.0
2016-02-23 10:10:00,57.46,57.51,57.25,57.25,60499.0,45.2172,45.2566,45.052,45.052,60499.0
2016-02-23 10:15:00,57.25,57.32,57.23,57.23,27936.0,45.052,45.107,45.0362,45.0362,27936.0
2016-02-23 10:20:00,57.22,57.32,57.08,57.2,34352.0,45.0283,45.107,44.9182,45.0126,34352.0
2016-02-23 10:25:00,57.21,57.39,57.17,57.36,35390.0,45.0205,45.1621,44.989,45.1385,35390.0
2016-02-23 10:30:00,57.39,57.47,57.28,57.46,20700.0,45.1621,45.2251,45.0756,45.2172,20700.0
2016-02-23 10:35:00,57.45,57.5,57.4,57.47,20299.0,45.2093,45.2487,45.17,45.2251,20299.0
2016-02-23 10:40:00,57.48,57.49,57.43,57.45,14974.0,45.233,45.2408,45.1936,45.2093,14974.0
2016-02-23 10:45:00,57.44,57.44,57.26,57.28,18768.0,45.2015,45.2015,45.0598,45.0756,18768.0
2016-02-23 10:50:00,57.28,57.28,57.16,57.16,15886.0,45.0756,45.0756,44.9811,44.9811,15886.0
2016-02-23 10:55:00,57.14,57.22,57.11,57.2,20354.0,44.9654,45.0283,44.9418,45.0126,20354.0
2016-02-23 11:00:00,57.19,57.2,57.07,57.11,29026.0,45.0047,45.0126,44.9103,44.9418,29026.0
2016-02-23 11:05:00,57.1,57.12,57.01,57.07,20995.0,44.9339,44.9497,44.8631,44.9103,20995.0
2016-02-23 11:10:00,57.07,57.07,56.95,56.97,19377.0,44.9103,44.9103,44.8159,44.8316,19377.0
2016-02-23 11:15:00,56.97,57.01,56.94,57.0,24838.0,44.8316,44.8631,44.808,44.8552,24838.0
2016-02-23 11:20:00,57.01,57.01,56.88,56.88,25700.0,44.8631,44.8631,44.7608,44.7608,25700.0
2016-02-23 11:25:00,56.87,56.9,56.73,56.78,14555.0,44.7529,44.7765,44.6428,44.6821,14555.0
2016-02-23 11:30:00,56.79,56.81,56.63,56.8,55347.0,44.69,44.7057,44.5641,44.6978,55347.0
2016-02-23 11:35:00,56.8,56.94,56.8,56.94,31630.0,44.6978,44.808,44.6978,44.808,31630.0
2016-02-23 11:40:00,56.92,57.1,56.91,57.05,24607.0,44.7923,44.9339,44.7844,44.8946,24607.0
2016-02-23 11:45:00,57.07,57.09,57.0,57.04,32304.0,44.9103,44.926,44.8552,44.8867,32304.0
2016-02-23 11:50:00,57.03,57.04,56.98,56.99,12472.0,44.8788,44.8867,44.8395,44.8474,12472.0
2016-02-23 11:55:00,56.99,56.99,56.94,56.95,19670.0,44.8474,44.8474,44.808,44.8159,19670.0
2016-02-23 12:00:00,56.95,56.98,56.85,56.86,25099.0,44.8159,44.8395,44.7372,44.7451,25099.0
2016-02-23 12:05:00,56.86,56.92,56.83,56.88,28843.0,44.7451,44.7923,44.7214,44.7608,28843.0
2016-02-23 12:10:00,56.88,56.9,56.79,56.79,15228.0,44.7608,44.7765,44.69,44.69,15228.0
2016-02-23 12:15:00,56.79,56.85,56.75,56.8,50197.0,44.69,44.7372,44.6585,44.6978,50197.0
2016-02-23 12:20:00,56.79,56.87,56.77,56.84,11446.0,44.69,44.7529,44.6742,44.7293,11446.0
2016-02-23 12:25:00,56.83,56.85,56.78,56.8,13623.0,44.7214,44.7372,44.6821,44.6978,13623.0
2016-02-23 12:30:00,56.8,56.84,56.77,56.81,6805.0,44.6978,44.7293,44.6742,44.7057,6805.0
2016-02-23 12:35:00,56.81,56.82,56.77,56.8,9964.0,44.7057,44.7136,44.6742,44.6978,9964.0
2016-02-23 12:40:00,56.8,56.85,56.79,56.83,9467.0,44.6978,44.7372,44.69,44.7214,9467.0
2016-02-23 12:45:00,56.82,56.82,56.78,56.8,7920.0,44.7136,44.7136,44.6821,44.6978,7920.0
2016-02-23 12:50:00,56.79,56.79,56.71,56.72,15263.0,44.69,44.69,44.627,44.6349,15263.0
2016-02-23 12:55:00,56.72,56.82,56.71,56.82,10099.0,44.6349,44.7136,44.627,44.7136,10099.0
2016-02-23 13:00:00,56.81,56.84,56.79,56.82,32322.0,44.7057,44.7293,44.69,44.7136,32322.0
2016-02-23 13:05:00,56.82,56.82,56.76,56.82,18081.0,44.7136,44.7136,44.6664,44.7136,18081.0
2016-02-23 13:10:00,56.82,56.85,56.79,56.82,18904.0,44.7136,44.7372,44.69,44.7136,18904.0
2016-02-23 13:15:00,56.81,56.82,56.71,56.71,14920.0,44.7057,44.7136,44.627,44.627,14920.0
2016-02-23 13:20:00,56.72,56.78,56.7,56.77,14295.0,44.6349,44.6821,44.6191,44.6742,14295.0
2016-02-23 13:25:00,56.77,56.84,56.73,56.83,12433.0,44.6742,44.7293,44.6428,44.7214,12433.0
2016-02-23 13:30:00,56.81,56.83,56.69,56.7,21238.0,44.7057,44.7214,44.6113,44.6191,21238.0
2016-02-23 13:35:00,56.71,56.77,56.71,56.73,38978.0,44.627,44.6742,44.627,44.6428,38978.0
2016-02-23 13:40:00,56.73,56.77,56.68,56.69,16369.0,44.6428,44.6742,44.6034,44.6113,16369.0
2016-02-23 13:45:00,56.68,56.69,56.63,56.68,10124.0,44.6034,44.6113,44.5641,44.6034,10124.0
2016-02-23 13:50:00,56.68,56.73,56.66,56.72,10586.0,44.6034,44.6428,44.5877,44.6349,10586.0
2016-02-23 13:55:00,56.71,56.74,56.66,56.74,14571.0,44.627,44.6506,44.5877,44.6506,14571.0
2016-02-23 14:00:00,56.73,56.73,56.67,56.73,15588.0,44.6428,44.6428,44.5955,44.6428,15588.0
2016-02-23 14:05:00,56.72,56.75,56.68,56.72,18640.0,44.6349,44.6585,44.6034,44.6349,18640.0
2016-02-23 14:10:00,56.72,56.72,56.69,56.72,15341.0,44.6349,44.6349,44.6113,44.6349,15341.0
2016-02-23 14:15:00,56.73,56.83,56.73,56.78,12484.0,44.6428,44.7214,44.6428,44.6821,12484.0
2016-02-23 14:20:00,56.78,56.83,56.78,56.8,18721.0,44.6821,44.7214,44.6821,44.6978,18721.0
2016-02-23 14:25:00,56.8,56.83,56.77,56.78,12468.0,44.6978,44.7214,44.6742,44.6821,12468.0
2016-02-23 14:30:00,56.76,56.77,56.71,56.74,13133.0,44.6664,44.6742,44.627,44.6506,13133.0
2016-02-23 14:35:00,56.74,56.74,56.68,56.69,18260.0,44.6506,44.6506,44.6034,44.6113,18260.0
2016-02-23 14:40:00,56.68,56.7,56.66,56.67,9488.0,44.6034,44.6191,44.5877,44.5955,9488.0
2016-02-23 14:45:00,56.67,56.77,56.65,56.75,32147.0,44.5955,44.6742,44.5798,44.6585,32147.0
2016-02-23 14:50:00,56.75,56.76,56.67,56.69,23852.0,44.6585,44.6664,44.5955,44.6113,23852.0
2016-02-23 14:55:00,56.68,56.71,56.66,56.66,14266.0,44.6034,44.627,44.5877,44.5877,14266.0
2016-02-23 15:00:00,56.66,56.69,56.55,56.55,37468.0,44.5877,44.6113,44.5011,44.5011,37468.0
2016-02-23 15:05:00,56.56,56.61,56.53,56.58,21444.0,44.509,44.5483,44.4854,44.5247,21444.0
2016-02-23 15:10:00,56.58,56.6,56.47,56.49,21522.0,44.5247,44.5404,44.4381,44.4539,21522.0
2016-02-23 15:15:00,56.48,56.52,56.47,56.51,19432.0,44.446,44.4775,44.4381,44.4696,19432.0
2016-02-23 15:20:00,56.51,56.54,56.47,56.48,26514.0,44.4696,44.4932,44.4381,44.446,26514.0
2016-02-23 15:25:00,56.48,56.5,56.41,56.42,30164.0,44.446,44.4618,44.3909,44.3988,30164.0
2016-02-23 15:30:00,56.42,56.53,56.41,56.52,35671.0,44.3988,44.4854,44.3909,44.4775,35671.0
2016-02-23 15:35:00,56.52,56.6,56.5,56.58,48062.0,44.4775,44.5404,44.4618,44.5247,48062.0
2016-02-23 15:40:00,56.59,56.65,56.56,56.56,35434.0,44.5326,44.5798,44.509,44.509,35434.0
2016-02-23 15:45:00,56.55,56.6,56.54,56.59,45532.0,44.5011,44.5404,44.4932,44.5326,45532.0
2016-02-23 15:50:00,56.59,56.61,56.57,56.57,61366.0,44.5326,44.5483,44.5168,44.5168,61366.0
2016-02-23 15:55:00,56.58,56.61,56.55,56.56,137140.0,44.5247,44.5483,44.5011,44.509,137140.0
2016-02-24 09:30:00,55.81,55.96,55.2,55.26,74408.0,43.9188,44.0368,43.4387,43.486,74408.0
2016-02-24 09:35:00,55.24,55.7,55.2,55.35,65633.0,43.4702,43.8322,43.4387,43.5568,65633.0
2016-02-24 09:40:00,55.34,55.43,55.22,55.41,53427.0,43.5489,43.6197,43.4545,43.604,53427.0
2016-02-24 09:45:00,55.42,55.52,55.25,55.27,47500.0,43.6119,43.6906,43.4781,43.4938,47500.0
2016-02-24 09:50:00,55.25,55.25,55.02,55.02,58383.0,43.4781,43.4781,43.2971,43.2971,58383.0
2016-02-24 09:55:00,55.05,55.18,54.91,55.07,49393.0,43.3207,43.423,43.2105,43.3364,49393.0
2016-02-24 10:00:00,55.07,55.42,54.96,55.4,38553.0,43.3364,43.6119,43.2499,43.5961,38553.0
2016-02-24 10:05:00,55.39,55.69,55.37,55.69,47128.0,43.5883,43.8243,43.5725,43.8243,47128.0
2016-02-24 10:10:00,55.68,55.68,55.46,55.46,50052.0,43.8165,43.8165,43.6433,43.6433,50052.0
2016-02-24 10:15:00,55.45,55.55,55.44,55.48,48997.0,43.6355,43.7142,43.6276,43.6591,48997.0
2016-02-24 10:20:00,55.46,55.48,55.26,55.36,31396.0,43.6433,43.6591,43.486,43.5647,31396.0
2016-02-24 10:25:00,55.36,55.61,55.32,55.61,23179.0,43.5647,43.7614,43.5332,43.7614,23179.0
2016-02-24 10:30:00,55.63,55.76,55.51,55.74,16753.0,43.7771,43.8794,43.6827,43.8637,16753.0
2016-02-24 10:35:00,55.74,55.87,55.67,55.75,21088.0,43.8637,43.966,43.8086,43.8716,21088.0
2016-02-24 10:40:00,55.76,55.8,55.67,55.71,32332.0,43.8794,43.9109,43.8086,43.8401,32332.0
2016-02-24 10:45:00,55.7,55.75,55.67,55.72,14916.0,43.8322,43.8716,43.8086,43.8479,14916.0
2016-02-24 10:50:00,55.76,55.77,55.56,55.6,12593.0,43.8794,43.8873,43.722,43.7535,12593.0
2016-02-24 10:55:00,55.62,55.78,55.61,55.74,23548.0,43.7693,43.8952,43.7614,43.8637,23548.0
2016-02-24 11:00:00,55.77,55.78,55.66,55.69,23439.0,43.8873,43.8952,43.8007,43.8243,23439.0
2016-02-24 11:05:00,55.68,55.7,55.51,55.53,23380.0,43.8165,43.8322,43.6827,43.6984,23380.0
2016-02-24 11:10:00,55.53,55.64,55.5,55.56,10884.0,43.6984,43.785,43.6748,43.722,10884.0
2016-02-24 11:15:00,55.55,55.57,55.49,55.52,8471.0,43.7142,43.7299,43.667,43.6906,8471.0
2016-02-24 11:20:00,55.52,55.65,55.49,55.57,17147.0,43.6906,43.7929,43.667,43.7299,17147.0
2016-02-24 11:25:00,55.56,55.56,55.47,55.51,22206.0,43.722,43.722,43.6512,43.6827,22206.0
2016-02-24 11:30:00,55.5,55.58,55.47,55.5,11808.0,43.6748,43.7378,43.6512,43.6748,11808.0
2016-02-24 11:35:00,55.52,55.64,55.49,55.64,14128.0,43.6906,43.785,43.667,43.785,14128.0
2016-02-24 11:40:00,55.63,55.8,55.6,55.8,6934.0,43.7771,43.9109,43.7535,43.9109,6934.0
2016-02-24 11:45:00,55.78,55.81,55.75,55.76,7890.0,43.8952,43.9188,43.8716,43.8794,7890.0
2016-02-24 11:50:00,55.77,55.89,55.77,55.8,7121.0,43.8873,43.9817,43.8873,43.9109,7121.0
2016-02-24 11:55:00,55.8,55.88,55.79,55.88,7040.0,43.9109,43.9739,43.903,43.9739,7040.0
2016-02-24 12:00:00,55.9,56.04,55.87,55.99,15861.0,43.9896,44.0998,43.966,44.0604,15861.0
2016-02-24 12:05:00,56.0,56.11,56.0,56.11,9579.0,44.0683,44.1549,44.0683,44.1549,9579.0
2016-02-24 12:10:00,56.1,56.1,55.99,55.99,6562.0,44.147,44.147,44.0604,44.0604,6562.0
2016-02-24 12:15:00,55.98,56.01,55.94,55.96,11589.0,44.0526,44.0762,44.0211,44.0368,11589.0
2016-02-24 12:20:00,55.97,56.01,55.92,55.95,9333.0,44.0447,44.0762,44.0053,44.0289,9333.0
2016-02-24 12:25:00,55.96,55.97,55.91,55.93,48816.0,44.0368,44.0447,43.9975,44.0132,48816.0
2016-02-24 12:30:00,55.93,56.02,55.9,55.9,8690.0,44.0132,44.084,43.9896,43.9896,8690.0
2016-02-24 12:35:00,55.91,55.94,55.89,55.94,9364.0,43.9975,44.0211,43.9817,44.0211,9364.0
2016-02-24 12:40:00,55.93,55.95,55.91,55.94,4428.0,44.0132,44.0289,43.9975,44.0211,4428.0
2016-02-24 12:45:00,55.94,56.08,55.94,56.05,7756.0,44.0211,44.1312,44.0211,44.1076,7756.0
2016-02-24 12:50:00,56.05,56.18,56.05,56.15,9873.0,44.1076,44.2099,44.1076,44.1863,9873.0
2016-02-24 12:55:00,56.14,56.14,56.06,56.06,6217.0,44.1785,44.1785,44.1155,44.1155,6217.0
2016-02-24 13:00:00,56.07,56.13,56.05,56.12,6484.0,44.1234,44.1706,44.1076,44.1627,6484.0
2016-02-24 13:05:00,56.12,56.26,56.12,56.21,14489.0,44.1627,44.2729,44.1627,44.2335,14489.0
2016-02-24 13:10:00,56.19,56.19,56.08,56.16,36386.0,44.2178,44.2178,44.1312,44.1942,36386.0
2016-02-24 13:15:00,56.16,56.19,56.07,56.1,14747.0,44.1942,44.2178,44.1234,44.147,14747.0
2016-02-24 13:20:00,56.12,56.14,56.08,56.13,10844.0,44.1627,44.1785,44.1312,44.1706,10844.0
2016-02-24 13:25:00,56.13,56.13,56.03,56.08,7748.0,44.1706,44.1706,44.0919,44.1312,7748.0
2016-02-24 13:30:00,56.1,56.12,56.07,56.07,4989.0,44.147,44.1627,44.1234,44.1234,4989.0
2016-02-24 13:35:00,56.07,56.09,56.03,56.05,7427.0,44.1234,44.1391,44.0919,44.1076,7427.0
2016-02-24 13:40:00,56.05,56.05,56.01,56.04,8475.0,44.1076,44.1076,44.0762,44.0998,8475.0
2016-02-24 13:45:00,56.05,56.05,55.95,55.97,11419.0,44.1076,44.1076,44.0289,44.0447,11419.0
2016-02-24 13:50:00,55.98,56.02,55.97,56.01,7303.0,44.0526,44.084,44.0447,44.0762,7303.0
2016-02-24 13:55:00,56.01,56.08,56.01,56.02,11402.0,44.0762,44.1312,44.0762,44.084,11402.0
2016-02-24 14:00:00,56.02,56.09,55.99,56.0,25516.0,44.084,44.1391,44.0604,44.0683,25516.0
2016-02-24 14:05:00,56.01,56.18,55.99,56.16,13205.0,44.0762,44.2099,44.0604,44.1942,13205.0
2016-02-24 14:10:00,56.19,56.23,56.13,56.23,15341.0,44.2178,44.2493,44.1706,44.2493,15341.0
2016-02-24 14:15:00,56.24,56.29,56.22,56.28,19323.0,44.2572,44.2965,44.2414,44.2886,19323.0
2016-02-24 14:20:00,56.28,56.39,56.28,56.39,17080.0,44.2886,44.3752,44.2886,44.3752,17080.0
2016-02-24 14:25:00,56.38,56.51,56.37,56.46,39161.0,44.3673,44.4696,44.3595,44.4303,39161.0
2016-02-24 14:30:00,56.45,56.52,56.43,56.45,11037.0,44.4224,44.4775,44.4067,44.4224,11037.0
2016-02-24 14:35:00,56.46,56.52,56.43,56.49,25016.0,44.4303,44.4775,44.4067,44.4539,25016.0
2016-02-24 14:40:00,56.48,56.6,56.48,56.59,21085.0,44.446,44.5404,44.446,44.5326,21085.0
2016-02-24 14:45:00,56.59,56.62,56.54,56.56,10128.0,44.5326,44.5562,44.4932,44.509,10128.0
2016-02-24 14:50:00,56.56,56.57,56.5,56.5,8847.0,44.509,44.5168,44.4618,44.4618,8847.0
2016-02-24 14:55:00,56.49,56.5,56.47,56.5,26264.0,44.4539,44.4618,44.4381,44.4618,26264.0
2016-02-24 15:00:00,56.5,56.55,56.49,56.49,14844.0,44.4618,44.5011,44.4539,44.4539,14844.0
2016-02-24 15:05:00,56.5,56.69,56.5,56.67,19295.0,44.4618,44.6113,44.4618,44.5955,19295.0
2016-02-24 15:10:00,56.68,56.73,56.63,56.7,22755.0,44.6034,44.6428,44.5641,44.6191,22755.0
2016-02-24 15:15:00,56.7,56.78,56.67,56.76,11313.0,44.6191,44.6821,44.5955,44.6664,11313.0
2016-02-24 15:20:00,56.76,56.77,56.67,56.69,13290.0,44.6664,44.6742,44.5955,44.6113,13290.0
2016-02-24 15:25:00,56.69,56.8,56.68,56.74,16390.0,44.6113,44.6978,44.6034,44.6506,16390.0
2016-02-24 15:30:00,56.75,56.82,56.71,56.78,49407.0,44.6585,44.7136,44.627,44.6821,49407.0
2016-02-24 15:35:00,56.78,56.91,56.78,56.88,88687.0,44.6821,44.7844,44.6821,44.7608,88687.0
2016-02-24 15:40:00,56.89,56.92,56.82,56.84,42072.0,44.7687,44.7923,44.7136,44.7293,42072.0
2016-02-24 15:45:00,56.84,56.86,56.81,56.83,67049.0,44.7293,44.7451,44.7057,44.7214,67049.0
2016-02-24 15:50:00,56.83,56.86,56.81,56.85,46263.0,44.7214,44.7451,44.7057,44.7372,46263.0
2016-02-24 15:55:00,56.85,56.85,56.77,56.8,88720.0,44.7372,44.7372,44.6742,44.6978,88720.0
2016-02-25 09:30:00,56.75,56.84,56.55,56.75,57328.0,44.6585,44.7293,44.5011,44.6585,57328.0
2016-02-25 09:35:00,56.75,56.86,56.67,56.72,25350.0,44.6585,44.7451,44.5955,44.6349,25350.0
2016-02-25 09:40:00,56.71,56.71,56.5,56.5,31848.0,44.627,44.627,44.4618,44.4618,31848.0
2016-02-25 09:45:00,56.5,56.51,56.23,56.41,20435.0,44.4618,44.4696,44.2493,44.3909,20435.0
2016-02-25 09:50:00,56.37,56.56,56.37,56.56,11125.0,44.3595,44.509,44.3595,44.509,11125.0
2016-02-25 09:55:00,56.59,56.6,56.43,56.49,18356.0,44.5326,44.5404,44.4067,44.4539,18356.0
2016-02-25 10:00:00,56.46,56.46,56.25,56.3,19354.0,44.4303,44.4303,44.265,44.3044,19354.0
2016-02-25 10:05:00,56.32,56.39,56.28,56.34,16736.0,44.3201,44.3752,44.2886,44.3358,16736.0
2016-02-25 10:10:00,56.31,56.43,56.26,56.43,74336.0,44.3122,44.4067,44.2729,44.4067,74336.0
2016-02-25 10:15:00,56.43,56.58,56.32,56.58,34862.0,44.4067,44.5247,44.3201,44.5247,34862.0
2016-02-25 10:20:00,56.58,56.58,56.38,56.42,9543.0,44.5247,44.5247,44.3673,44.3988,9543.0
2016-02-25 10:25:00,56.43,56.58,56.43,56.46,15794.0,44.4067,44.5247,44.4067,44.4303,15794.0
2016-02-25 10:30:00,56.48,56.48,56.36,56.4,18478.0,44.446,44.446,44.3516,44.3831,18478.0
2016-02-25 10:35:00,56.42,56.44,56.33,56.36,67486.0,44.3988,44.4145,44.328,44.3516,67486.0
2016-02-25 10:40:00,56.36,56.46,56.33,56.42,16605.0,44.3516,44.4303,44.328,44.3988,16605.0
2016-02-25 10:45:00,56.42,56.44,56.33,56.37,18111.0,44.3988,44.4145,44.328,44.3595,18111.0
2016-02-25 10:50:00,56.37,56.38,56.25,56.34,59326.0,44.3595,44.3673,44.265,44.3358,59326.0
2016-02-25 10:55:00,56.33,56.34,56.11,56.11,27916.0,44.328,44.3358,44.1549,44.1549,27916.0
2016-02-25 11:00:00,56.13,56.18,56.12,56.17,12321.0,44.1706,44.2099,44.1627,44.2021,12321.0
2016-02-25 11:05:00,56.14,56.2,56.09,56.2,9334.0,44.1785,44.2257,44.1391,44.2257,9334.0
2016-02-25 11:10:00,56.19,56.2,56.11,56.13,16318.0,44.2178,44.2257,44.1549,44.1706,16318.0
2016-02-25 11:15:00,56.13,56.19,56.12,56.15,49900.0,44.1706,44.2178,44.1627,44.1863,49900.0
2016-02-25 11:20:00,56.15,56.34,56.15,56.34,33893.0,44.1863,44.3358,44.1863,44.3358,33893.0
2016-02-25 11:25:00,56.33,56.46,56.33,56.45,17820.0,44.328,44.4303,44.328,44.4224,17820.0
2016-02-25 11:30:00,56.45,56.5,56.43,56.5,11012.0,44.4224,44.4618,44.4067,44.4618,11012.0
2016-02-25 11:35:00,56.52,56.56,56.49,56.53,10418.0,44.4775,44.509,44.4539,44.4854,10418.0
2016-02-25 11:40:00,56.53,56.59,56.41,56.41,14621.0,44.4854,44.5326,44.3909,44.3909,14621.0
2016-02-25 11:45:00,56.4,56.5,56.4,56.49,10533.0,44.3831,44.4618,44.3831,44.4539,10533.0
2016-02-25 11:50:00,56.48,56.6,56.48,56.57,12715.0,44.446,44.5404,44.446,44.5168,12715.0
2016-02-25 11:55:00,56.56,56.69,56.56,56.61,17190.0,44.509,44.6113,44.509,44.5483,17190.0
2016-02-25 12:00:00,56.62,56.66,56.58,56.6,14512.0,44.5562,44.5877,44.5247,44.5404,14512.0
2016-02-25 12:05:00,56.59,56.65,56.59,56.65,11104.0,44.5326,44.5798,44.5326,44.5798,11104.0
2016-02-25 12:10:00,56.64,56.66,56.57,56.64,15644.0,44.5719,44.5877,44.5168,44.5719,15644.0
2016-02-25 12:15:00,56.65,56.66,56.55,56.57,13867.0,44.5798,44.5877,44.5011,44.5168,13867.0
2016-02-25 12:20:00,56.58,56.63,56.57,56.62,16178.0,44.5247,44.5641,44.5168,44.5562,16178.0
2016-02-25 12:25:00,56.62,56.65,56.62,56.63,12955.0,44.5562,44.5798,44.5562,44.5641,12955.0
2016-02-25 12:30:00,56.63,56.66,56.61,56.64,12913.0,44.5641,44.5877,44.5483,44.5719,12913.0
2016-02-25 12:35:00,56.65,56.7,56.65,56.67,14022.0,44.5798,44.6191,44.5798,44.5955,14022.0
2016-02-25 12:40:00,56.67,56.68,56.63,56.64,12871.0,44.5955,44.6034,44.5641,44.5719,12871.0
2016-02-25 12:45:00,56.65,56.65,56.56,56.62,21424.0,44.5798,44.5798,44.509,44.5562,21424.0
2016-02-25 12:50:00,56.62,56.67,56.61,56.64,13085.0,44.5562,44.5955,44.5483,44.5719,13085.0
2016-02-25 12:55:00,56.64,56.65,56.59,56.62,12477.0,44.5719,44.5798,44.5326,44.5562,12477.0
2016-02-25 13:00:00,56.62,56.63,56.6,56.61,7616.0,44.5562,44.5641,44.5404,44.5483,7616.0
2016-02-25 13:05:00,56.62,56.69,56.61,56.68,11342.0,44.5562,44.6113,44.5483,44.6034,11342.0
2016-02-25 13:10:00,56.67,56.68,56.63,56.67,8611.0,44.5955,44.6034,44.5641,44.5955,8611.0
2016-02-25 13:15:00,56.67,56.74,56.67,56.7,18816.0,44.5955,44.6506,44.5955,44.6191,18816.0
2016-02-25 13:20:00,56.7,56.75,56.69,56.72,7549.0,44.6191,44.6585,44.6113,44.6349,7549.0
2016-02-25 13:25:00,56.74,56.8,56.73,56.79,9835.0,44.6506,44.6978,44.6428,44.69,9835.0
2016-02-25 13:30:00,56.81,56.87,56.81,56.82,11640.0,44.7057,44.7529,44.7057,44.7136,11640.0
2016-02-25 13:35:00,56.81,56.91,56.8,56.89,12467.0,44.7057,44.7844,44.6978,44.7687,12467.0
2016-02-25 13:40:00,56.9,56.96,56.89,56.95,8558.0,44.7765,44.8237,44.7687,44.8159,8558.0
2016-02-25 13:45:00,56.96,56.96,56.89,56.89,9055.0,44.8237,44.8237,44.7687,44.7687,9055.0
2016-02-25 13:50:00,56.9,56.94,56.89,56.91,10300.0,44.7765,44.808,44.7687,44.7844,10300.0
2016-02-25 13:55:00,56.91,56.93,56.86,56.91,13038.0,44.7844,44.8001,44.7451,44.7844,13038.0
2016-02-25 14:00:00,56.91,56.91,56.85,56.89,18848.0,44.7844,44.7844,44.7372,44.7687,18848.0
2016-02-25 14:05:00,56.89,56.92,56.87,56.9,11193.0,44.7687,44.7923,44.7529,44.7765,11193.0
2016-02-25 14:10:00,56.9,56.98,56.9,56.97,13259.0,44.7765,44.8395,44.7765,44.8316,13259.0
2016-02-25 14:15:00,56.98,57.05,56.96,57.05,27298.0,44.8395,44.8946,44.8237,44.8946,27298.0
2016-02-25 14:20:00,57.06,57.11,57.05,57.05,19647.0,44.9024,44.9418,44.8946,44.8946,19647.0
2016-02-25 14:25:00,57.05,57.08,56.98,57.02,31058.0,44.8946,44.9182,44.8395,44.871,31058.0
2016-02-25 14:30:00,57.02,57.09,57.01,57.06,55175.0,44.871,44.926,44.8631,44.9024,55175.0
2016-02-25 14:35:00,57.05,57.05,56.99,57.03,9538.0,44.8946,44.8946,44.8474,44.8788,9538.0
2016-02-25 14:40:00,57.05,57.09,57.04,57.09,18955.0,44.8946,44.926,44.8867,44.926,18955.0
2016-02-25 14:45:00,57.08,57.14,57.08,57.14,22064.0,44.9182,44.9654,44.9182,44.9654,22064.0
2016-02-25 14:50:00,57.14,57.16,57.08,57.09,31630.0,44.9654,44.9811,44.9182,44.926,31630.0
2016-02-25 14:55:00,57.09,57.14,57.08,57.14,46695.0,44.926,44.9654,44.9182,44.9654,46695.0
2016-02-25 15:00:00,57.14,57.26,57.12,57.25,44615.0,44.9654,45.0598,44.9497,45.052,44615.0
2016-02-25 15:05:00,57.24,57.27,57.23,57.26,13272.0,45.0441,45.0677,45.0362,45.0598,13272.0
2016-02-25 15:10:00,57.25,57.34,57.25,57.32,28716.0,45.052,45.1228,45.052,45.107,28716.0
2016-02-25 15:15:00,57.32,57.33,57.28,57.29,24565.0,45.107,45.1149,45.0756,45.0834,24565.0
2016-02-25 15:20:00,57.28,57.3,57.26,57.28,21646.0,45.0756,45.0913,45.0598,45.0756,21646.0
2016-02-25 15:25:00,57.27,57.28,57.17,57.22,34349.0,45.0677,45.0756,44.989,45.0283,34349.0
2016-02-25 15:30:00,57.22,57.25,57.18,57.21,30867.0,45.0283,45.052,44.9969,45.0205,30867.0
2016-02-25 15:35:00,57.2,57.23,57.19,57.22,37694.0,45.0126,45.0362,45.0047,45.0283,37694.0
2016-02-25 15:40:00,57.22,57.3,57.21,57.27,52369.0,45.0283,45.0913,45.0205,45.0677,52369.0
2016-02-25 15:45:00,57.27,57.31,57.24,57.29,64665.0,45.0677,45.0992,45.0441,45.0834,64665.0
2016-02-25 15:50:00,57.29,57.3,57.25,57.26,65111.0,45.0834,45.0913,45.052,45.0598,65111.0
2016-02-25 15:55:00,57.26,57.32,57.26,57.29,158674.0,45.0598,45.107,45.0598,45.0834,158674.0
2016-02-26 09:30:00,57.54,57.8,57.5,57.66,37765.0,45.2802,45.4848,45.2487,45.3746,37765.0
2016-02-26 09:35:00,57.66,57.93,57.62,57.88,33030.0,45.3746,45.5871,45.3431,45.5477,33030.0
2016-02-26 09:40:00,57.88,57.92,57.74,57.83,16260.0,45.5477,45.5792,45.4376,45.5084,16260.0
2016-02-26 09:45:00,57.83,57.83,57.46,57.56,21266.0,45.5084,45.5084,45.2172,45.2959,21266.0
2016-02-26 09:50:00,57.58,57.86,57.57,57.78,53345.0,45.3116,45.532,45.3038,45.469,53345.0
2016-02-26 09:55:00,57.77,57.83,57.57,57.6,19274.0,45.4612,45.5084,45.3038,45.3274,19274.0
2016-02-26 10:00:00,57.54,57.64,57.53,57.6,54390.0,45.2802,45.3589,45.2723,45.3274,54390.0
2016-02-26 10:05:00,57.59,57.64,57.46,57.49,26807.0,45.3195,45.3589,45.2172,45.2408,26807.0
2016-02-26 10:10:00,57.48,57.61,57.45,57.59,13751.0,45.233,45.3353,45.2093,45.3195,13751.0
2016-02-26 10:15:00,57.58,57.61,57.44,57.44,15450.0,45.3116,45.3353,45.2015,45.2015,15450.0
2016-02-26 10:20:00,57.48,57.5,57.4,57.45,24674.0,45.233,45.2487,45.17,45.2093,24674.0
2016-02-26 10:25:00,57.43,57.56,57.42,57.54,26267.0,45.1936,45.2959,45.1857,45.2802,26267.0
2016-02-26 10:30:00,57.54,57.64,57.52,57.6,44161.0,45.2802,45.3589,45.2644,45.3274,44161.0
2016-02-26 10:35:00,57.61,57.83,57.57,57.83,28640.0,45.3353,45.5084,45.3038,45.5084,28640.0
2016-02-26 10:40:00,57.81,57.9,57.77,57.89,20122.0,45.4926,45.5635,45.4612,45.5556,20122.0
2016-02-26 10:45:00,57.89,57.98,57.83,57.94,40531.0,45.5556,45.6264,45.5084,45.5949,40531.0
2016-02-26 10:50:00,57.93,57.93,57.82,57.88,40736.0,45.5871,45.5871,45.5005,45.5477,40736.0
2016-02-26 10:55:00,57.87,57.94,57.72,57.78,49779.0,45.5399,45.5949,45.4218,45.469,49779.0
2016-02-26 11:00:00,57.78,57.78,57.54,57.57,30773.0,45.469,45.469,45.2802,45.3038,30773.0
2016-02-26 11:05:00,57.55,57.61,57.5,57.6,19494.0,45.288,45.3353,45.2487,45.3274,19494.0
2016-02-26 11:10:00,57.59,57.72,57.55,57.55,35789.0,45.3195,45.4218,45.288,45.288,35789.0
2016-02-26 11:15:00,57.55,57.55,57.43,57.53,15719.0,45.288,45.288,45.1936,45.2723,15719.0
2016-02-26 11:20:00,57.5,57.53,57.35,57.52,27369.0,45.2487,45.2723,45.1307,45.2644,27369.0
2016-02-26 11:25:00,57.51,57.55,57.38,57.39,49540.0,45.2566,45.288,45.1543,45.1621,49540.0
2016-02-26 11:30:00,57.39,57.5,57.37,57.49,15021.0,45.1621,45.2487,45.1464,45.2408,15021.0
2016-02-26 11:35:00,57.47,57.5,57.41,57.46,13611.0,45.2251,45.2487,45.1779,45.2172,13611.0
2016-02-26 11:40:00,57.43,57.57,57.41,57.55,14814.0,45.1936,45.3038,45.1779,45.288,14814.0
2016-02-26 11:45:00,57.54,57.62,57.52,57.56,9884.0,45.2802,45.3431,45.2644,45.2959,9884.0
2016-02-26 11:50:00,57.57,57.6,57.53,57.57,20445.0,45.3038,45.3274,45.2723,45.3038,20445.0
2016-02-26 11:55:00,57.55,57.61,57.53,57.54,24514.0,45.288,45.3353,45.2723,45.2802,24514.0
2016-02-26 12:00:00,57.54,57.55,57.47,57.54,11334.0,45.2802,45.288,45.2251,45.2802,11334.0
2016-02-26 12:05:00,57.53,57.61,57.48,57.54,38046.0,45.2723,45.3353,45.233,45.2802,38046.0
2016-02-26 12:10:00,57.56,57.59,57.52,57.58,8054.0,45.2959,45.3195,45.2644,45.3116,8054.0
2016-02-26 12:15:00,57.57,57.72,57.56,57.69,16950.0,45.3038,45.4218,45.2959,45.3982,16950.0
2016-02-26 12:20:00,57.68,57.68,57.59,57.65,23447.0,45.3903,45.3903,45.3195,45.3667,23447.0
2016-02-26 12:25:00,57.66,57.73,57.65,57.71,5009.0,45.3746,45.4297,45.3667,45.4139,5009.0
2016-02-26 12:30:00,57.72,57.72,57.67,57.7,9058.0,45.4218,45.4218,45.3825,45.4061,9058.0
2016-02-26 12:35:00,57.71,57.72,57.58,57.59,36616.0,45.4139,45.4218,45.3116,45.3195,36616.0
2016-02-26 12:40:00,57.58,57.63,57.56,57.57,21241.0,45.3116,45.351,45.2959,45.3038,21241.0
2016-02-26 12:45:00,57.57,57.61,57.55,57.58,30323.0,45.3038,45.3353,45.288,45.3116,30323.0
2016-02-26 12:50:00,57.57,57.61,57.56,57.6,22034.0,45.3038,45.3353,45.2959,45.3274,22034.0
2016-02-26 12:55:00,57.6,57.62,57.57,57.6,24216.0,45.3274,45.3431,45.3038,45.3274,24216.0
2016-02-26 13:00:00,57.6,57.62,57.55,57.6,17878.0,45.3274,45.3431,45.288,45.3274,17878.0
2016-02-26 13:05:00,57.59,57.66,57.59,57.62,13990.0,45.3195,45.3746,45.3195,45.3431,13990.0
2016-02-26 13:10:00,57.62,57.62,57.54,57.54,8343.0,45.3431,45.3431,45.2802,45.2802,8343.0
2016-02-26 13:15:00,57.54,57.6,57.54,57.59,6864.0,45.2802,45.3274,45.2802,45.3195,6864.0
2016-02-26 13:20:00,57.58,57.6,57.55,57.55,7451.0,45.3116,45.3274,45.288,45.288,7451.0
2016-02-26 13:25:00,57.57,57.58,57.52,57.53,6700.0,45.3038,45.3116,45.2644,45.2723,6700.0
2016-02-26 13:30:00,57.52,57.53,57.49,57.49,14781.0,45.2644,45.2723,45.2408,45.2408,14781.0
2016-02-26 13:35:00,57.49,57.51,57.47,57.48,10722.0,45.2408,45.2566,45.2251,45.233,10722.0
2016-02-26 13:40:00,57.48,57.53,57.34,57.38,15874.0,45.233,45.2723,45.1228,45.1543,15874.0
2016-02-26 13:45:00,57.37,57.4,57.35,57.37,15875.0,45.1464,45.17,45.1307,45.1464,15875.0
2016-02-26 13:50:00,57.37,57.38,57.3,57.36,14453.0,45.1464,45.1543,45.0913,45.1385,14453.0
2016-02-26 13:55:00,57.35,57.35,57.28,57.33,9445.0,45.1307,45.1307,45.0756,45.1149,9445.0
2016-02-26 14:00:00,57.34,57.37,57.28,57.31,12573.0,45.1228,45.1464,45.0756,45.0992,12573.0
2016-02-26 14:05:00,57.32,57.39,57.3,57.37,17281.0,45.107,45.1621,45.0913,45.1464,17281.0
2016-02-26 14:10:00,57.37,57.37,57.28,57.29,12851.0,45.1464,45.1464,45.0756,45.0834,12851.0
2016-02-26 14:15:00,57.29,57.3,57.24,57.24,11172.0,45.0834,45.0913,45.0441,45.0441,11172.0
2016-02-26 14:20:00,57.23,57.28,57.19,57.24,16182.0,45.0362,45.0756,45.0047,45.0441,16182.0
2016-02-26 14:25:00,57.24,57.31,57.21,57.27,11341.0,45.0441,45.0992,45.0205,45.0677,11341.0
2016-02-26 14:30:00,57.26,57.28,57.17,57.17,22254.0,45.0598,45.0756,44.989,44.989,22254.0
2016-02-26 14:35:00,57.18,57.18,57.06,57.08,10183.0,44.9969,44.9969,44.9024,44.9182,10183.0
2016-02-26 14:40:00,57.06,57.2,57.06,57.19,28451.0,44.9024,45.0126,44.9024,45.0047,28451.0
2016-02-26 14:45:00,57.18,57.24,57.15,57.19,14161.0,44.9969,45.0441,44.9733,45.0047,14161.0
2016-02-26 14:50:00,57.19,57.22,57.13,57.15,17571.0,45.0047,45.0283,44.9575,44.9733,17571.0
2016-02-26 14:55:00,57.15,57.24,57.14,57.15,26360.0,44.9733,45.0441,44.9654,44.9733,26360.0
2016-02-26 15:00:00,57.15,57.28,57.15,57.26,19411.0,44.9733,45.0756,44.9733,45.0598,19411.0
2016-02-26 15:05:00,57.27,57.39,57.26,57.35,53393.0,45.0677,45.1621,45.0598,45.1307,53393.0
2016-02-26 15:10:00,57.35,57.36,57.29,57.32,28779.0,45.1307,45.1385,45.0834,45.107,28779.0
2016-02-26 15:15:00,57.33,57.44,57.3,57.43,46834.0,45.1149,45.2015,45.0913,45.1936,46834.0
2016-02-26 15:20:00,57.44,57.45,57.3,57.33,20822.0,45.2015,45.2093,45.0913,45.1149,20822.0
2016-02-26 15:25:00,57.32,57.33,57.27,57.29,27315.0,45.107,45.1149,45.0677,45.0834,27315.0
2016-02-26 15:30:00,57.29,57.39,57.27,57.35,28113.0,45.0834,45.1621,45.0677,45.1307,28113.0
2016-02-26 15:35:00,57.35,57.4,57.3,57.32,38183.0,45.1307,45.17,45.0913,45.107,38183.0
2016-02-26 15:40:00,57.31,57.39,57.31,57.36,37235.0,45.0992,45.1621,45.0992,45.1385,37235.0
2016-02-26 15:45:00,57.36,57.4,57.35,57.36,51491.0,45.1385,45.17,45.1307,45.1385,51491.0
2016-02-26 15:50:00,57.36,57.39,57.34,57.35,40118.0,45.1385,45.1621,45.1228,45.1307,40118.0
2016-02-26 15:55:00,57.35,57.35,57.27,57.27,106185.0,45.1307,45.1307,45.0677,45.0677,106185.0
2016-02-29 09:30:00,57.43,57.5,57.29,57.41,44896.0,45.1936,45.2487,45.0834,45.1779,44896.0
2016-02-29 09:35:00,57.43,57.44,57.25,57.33,51360.0,45.1936,45.2015,45.052,45.1149,51360.0
2016-02-29 09:40:00,57.33,57.36,57.16,57.21,68780.0,45.1149,45.1385,44.9811,45.0205,68780.0
2016-02-29 09:45:00,57.22,57.35,57.14,57.35,31030.0,45.0283,45.1307,44.9654,45.1307,31030.0
2016-02-29 09:50:00,57.36,57.49,57.36,57.44,19374.0,45.1385,45.2408,45.1385,45.2015,19374.0
2016-02-29 09:55:00,57.44,57.45,57.25,57.35,37607.0,45.2015,45.2093,45.052,45.1307,37607.0
2016-02-29 10:00:00,57.34,57.48,57.32,57.35,53236.0,45.1228,45.233,45.107,45.1307,53236.0
2016-02-29 10:05:00,57.36,57.53,57.36,57.41,28619.0,45.1385,45.2723,45.1385,45.1779,28619.0
2016-02-29 10:10:00,57.41,57.54,57.35,57.39,83739.0,45.1779,45.2802,45.1307,45.1621,83739.0
2016-02-29 10:15:00,57.4,57.46,57.27,57.28,58560.0,45.17,45.2172,45.0677,45.0756,58560.0
2016-02-29 10:20:00,57.3,57.48,57.28,57.4,38585.0,45.0913,45.233,45.0756,45.17,38585.0
2016-02-29 10:25:00,57.41,57.45,57.22,57.31,93473.0,45.1779,45.2093,45.0283,45.0992,93473.0
2016-02-29 10:30:00,57.32,57.4,57.23,57.23,24616.0,45.107,45.17,45.0362,45.0362,24616.0
2016-02-29 10:35:00,57.24,57.33,57.21,57.33,16620.0,45.0441,45.1149,45.0205,45.1149,16620.0
2016-02-29 10:40:00,57.31,57.4,57.29,57.39,20601.0,45.0992,45.17,45.0834,45.1621,20601.0
2016-02-29 10:45:00,57.39,57.4,57.31,57.4,21460.0,45.1621,45.17,45.0992,45.17,21460.0
2016-02-29 10:50:00,57.41,57.44,57.32,57.44,65432.0,45.1779,45.2015,45.107,45.2015,65432.0
2016-02-29 10:55:00,57.45,57.54,57.45,57.5,25172.0,45.2093,45.2802,45.2093,45.2487,25172.0
2016-02-29 11:00:00,57.51,57.54,57.47,57.47,30576.0,45.2566,45.2802,45.2251,45.2251,30576.0
2016-02-29 11:05:00,57.47,57.51,57.39,57.51,57386.0,45.2251,45.2566,45.1621,45.2566,57386.0
2016-02-29 11:10:00,57.52,57.54,57.49,57.51,23728.0,45.2644,45.2802,45.2408,45.2566,23728.0
2016-02-29 11:15:00,57.51,57.61,57.51,57.53,24130.0,45.2566,45.3353,45.2566,45.2723,24130.0
2016-02-29 11:20:00,57.54,57.58,57.53,57.54,21091.0,45.2802,45.3116,45.2723,45.2802,21091.0
2016-02-29 11:25:00,57.54,57.57,57.48,57.5,18596.0,45.2802,45.3038,45.233,45.2487,18596.0
2016-02-29 11:30:00,57.49,57.66,57.48,57.65,30415.0,45.2408,45.3746,45.233,45.3667,30415.0
2016-02-29 11:35:00,57.65,57.76,57.61,57.73,40636.0,45.3667,45.4533,45.3353,45.4297,40636.0
2016-02-29 11:40:00,57.71,57.73,57.58,57.61,37659.0,45.4139,45.4297,45.3116,45.3353,37659.0
2016-02-29 11:45:00,57.61,57.64,57.59,57.6,41223.0,45.3353,45.3589,45.3195,45.3274,41223.0
2016-02-29 11:50:00,57.6,57.63,57.52,57.55,41344.0,45.3274,45.351,45.2644,45.288,41344.0
2016-02-29 11:55:00,57.53,57.54,57.45,57.5,32182.0,45.2723,45.2802,45.2093,45.2487,32182.0
2016-02-29 12:00:00,57.5,57.52,57.42,57.46,21930.0,45.2487,45.2644,45.1857,45.2172,21930.0
2016-02-29 12:05:00,57.46,57.46,57.4,57.41,47565.0,45.2172,45.2172,45.17,45.1779,47565.0
2016-02-29 12:10:00,57.41,57.45,57.4,57.41,23421.0,45.1779,45.2093,45.17,45.1779,23421.0
2016-02-29 12:15:00,57.41,57.42,57.35,57.36,19039.0,45.1779,45.1857,45.1307,45.1385,19039.0
2016-02-29 12:20:00,57.36,57.37,57.35,57.36,22050.0,45.1385,45.1464,45.1307,45.1385,22050.0
2016-02-29 12:25:00,57.36,57.36,57.31,57.33,27102.0,45.1385,45.1385,45.0992,45.1149,27102.0
2016-02-29 12:30:00,57.33,57.33,57.25,57.28,32897.0,45.1149,45.1149,45.052,45.0756,32897.0
2016-02-29 12:35:00,57.28,57.3,57.2,57.23,36909.0,45.0756,45.0913,45.0126,45.0362,36909.0
2016-02-29 12:40:00,57.23,57.28,57.18,57.18,23156.0,45.0362,45.0756,44.9969,44.9969,23156.0
2016-02-29 12:45:00,57.18,57.2,57.13,57.17,58496.0,44.9969,45.0126,44.9575,44.989,58496.0
2016-02-29 12:50:00,57.18,57.24,57.13,57.22,44216.0,44.9969,45.0441,44.9575,45.0283,44216.0
2016-02-29 12:55:00,57.23,57.27,57.22,57.24,29518.0,45.0362,45.0677,45.0283,45.0441,29518.0
2016-02-29 13:00:00,57.23,57.29,57.2,57.29,29870.0,45.0362,45.0834,45.0126,45.0834,29870.0
2016-02-29 13:05:00,57.27,57.29,57.25,57.28,19632.0,45.0677,45.0834,45.052,45.0756,19632.0
2016-02-29 13:10:00,57.28,57.34,57.27,57.28,21669.0,45.0756,45.1228,45.0677,45.0756,21669.0
2016-02-29 13:15:00,57.28,57.35,57.28,57.31,86673.0,45.0756,45.1307,45.0756,45.0992,86673.0
2016-02-29 13:20:00,57.31,57.33,57.28,57.28,20867.0,45.0992,45.1149,45.0756,45.0756,20867.0
2016-02-29 13:25:00,57.28,57.3,57.23,57.23,29129.0,45.0756,45.0913,45.0362,45.0362,29129.0
2016-02-29 13:30:00,57.22,57.22,57.15,57.18,17524.0,45.0283,45.0283,44.9733,44.9969,17524.0
2016-02-29 13:35:00,57.18,57.24,57.17,57.22,30279.0,44.9969,45.0441,44.989,45.0283,30279.0
2016-02-29 13:40:00,57.21,57.22,57.11,57.18,34348.0,45.0205,45.0283,44.9418,44.9969,34348.0
2016-02-29 13:45:00,57.19,57.27,57.16,57.25,34127.0,45.0047,45.0677,44.9811,45.052,34127.0
2016-02-29 13:50:00,57.24,57.3,57.24,57.25,23848.0,45.0441,45.0913,45.0441,45.052,23848.0
2016-02-29 13:55:00,57.26,57.27,57.23,57.23,24365.0,45.0598,45.0677,45.0362,45.0362,24365.0
2016-02-29 14:00:00,57.23,57.26,57.2,57.25,21223.0,45.0362,45.0598,45.0126,45.052,21223.0
2016-02-29 14:05:00,57.25,57.26,57.09,57.11,52545.0,45.052,45.0598,44.926,44.9418,52545.0
2016-02-29 14:10:00,57.1,57.14,57.09,57.1,46110.0,44.9339,44.9654,44.926,44.9339,46110.0
2016-02-29 14:15:00,57.1,57.12,57.05,57.05,35727.0,44.9339,44.9497,44.8946,44.8946,35727.0
2016-02-29 14:20:00,57.05,57.05,56.95,56.96,21067.0,44.8946,44.8946,44.8159,44.8237,21067.0
2016-02-29 14:25:00,56.97,57.06,56.96,57.04,26923.0,44.8316,44.9024,44.8237,44.8867,26923.0
2016-02-29 14:30:00,57.04,57.05,56.93,56.93,36325.0,44.8867,44.8946,44.8001,44.8001,36325.0
2016-02-29 14:35:00,56.94,56.97,56.9,56.91,72978.0,44.808,44.8316,44.7765,44.7844,72978.0
2016-02-29 14:40:00,56.91,56.97,56.83,56.85,40238.0,44.7844,44.8316,44.7214,44.7372,40238.0
2016-02-29 14:45:00,56.85,56.96,56.85,56.89,30836.0,44.7372,44.8237,44.7372,44.7687,30836.0
2016-02-29 14:50:00,56.9,56.91,56.84,56.85,28711.0,44.7765,44.7844,44.7293,44.7372,28711.0
2016-02-29 14:55:00,56.84,56.88,56.81,56.84,32028.0,44.7293,44.7608,44.7057,44.7293,32028.0
2016-02-29 15:00:00,56.84,56.85,56.78,56.85,31366.0,44.7293,44.7372,44.6821,44.7372,31366.0
2016-02-29 15:05:00,56.84,56.88,56.77,56.85,41649.0,44.7293,44.7608,44.6742,44.7372,41649.0
2016-02-29 15:10:00,56.85,56.86,56.75,56.77,49612.0,44.7372,44.7451,44.6585,44.6742,49612.0
2016-02-29 15:15:00,56.77,56.82,56.7,56.7,49309.0,44.6742,44.7136,44.6191,44.6191,49309.0
2016-02-29 15:20:00,56.69,56.84,56.68,56.82,43845.0,44.6113,44.7293,44.6034,44.7136,43845.0
2016-02-29 15:25:00,56.82,56.92,56.78,56.91,36775.0,44.7136,44.7923,44.6821,44.7844,36775.0
2016-02-29 15:30:00,56.91,56.97,56.86,56.9,48078.0,44.7844,44.8316,44.7451,44.7765,48078.0
2016-02-29 15:35:00,56.91,56.98,56.89,56.98,46098.0,44.7844,44.8395,44.7687,44.8395,46098.0
2016-02-29 15:40:00,56.98,56.99,56.88,56.98,59783.0,44.8395,44.8474,44.7608,44.8395,59783.0
2016-02-29 15:45:00,56.98,57.02,56.96,57.0,76234.0,44.8395,44.871,44.8237,44.8552,76234.0
2016-02-29 15:50:00,56.99,57.01,56.88,56.93,57965.0,44.8474,44.8631,44.7608,44.8001,57965.0
2016-02-29 15:55:00,56.92,56.95,56.72,56.72,228676.0,44.7923,44.8159,44.6349,44.6349,228676.0
2016-03-01 09:30:00,57.69,57.75,57.32,57.57,67759.0,45.3982,45.4454,45.107,45.3038,67759.0
2016-03-01 09:35:00,57.55,57.7,57.22,57.23,54234.0,45.288,45.4061,45.0283,45.0362,54234.0
2016-03-01 09:40:00,57.23,57.32,57.04,57.27,54859.0,45.0362,45.107,44.8867,45.0677,54859.0
2016-03-01 09:45:00,57.31,57.31,57.06,57.1,23937.0,45.0992,45.0992,44.9024,44.9339,23937.0
2016-03-01 09:50:00,57.14,57.44,57.14,57.34,50909.0,44.9654,45.2015,44.9654,45.1228,50909.0
2016-03-01 09:55:00,57.31,57.31,57.13,57.25,35624.0,45.0992,45.0992,44.9575,45.052,35624.0
2016-03-01 10:00:00,57.24,57.42,57.24,57.33,25408.0,45.0441,45.1857,45.0441,45.1149,25408.0
2016-03-01 10:05:00,57.34,57.57,57.34,57.56,23583.0,45.1228,45.3038,45.1228,45.2959,23583.0
2016-03-01 10:10:00,57.56,57.68,57.56,57.64,39382.0,45.2959,45.3903,45.2959,45.3589,39382.0
2016-03-01 10:15:00,57.66,57.69,57.48,57.58,51790.0,45.3746,45.3982,45.233,45.3116,51790.0
2016-03-01 10:20:00,57.6,57.87,57.58,57.84,49312.0,45.3274,45.5399,45.3116,45.5162,49312.0
2016-03-01 10:25:00,57.82,57.95,57.77,57.94,26253.0,45.5005,45.6028,45.4612,45.5949,26253.0
2016-03-01 10:30:00,57.92,58.08,57.85,58.0,53802.0,45.5792,45.7051,45.5241,45.6422,53802.0
2016-03-01 10:35:00,58.0,58.09,57.97,58.01,25975.0,45.6422,45.713,45.6185,45.65,25975.0
2016-03-01 10:40:00,58.02,58.03,57.91,58.02,22453.0,45.6579,45.6658,45.5713,45.6579,22453.0
2016-03-01 10:45:00,58.01,58.01,57.84,57.91,41587.0,45.65,45.65,45.5162,45.5713,41587.0
2016-03-01 10:50:00,57.91,58.0,57.9,57.99,22757.0,45.5713,45.6422,45.5635,45.6343,22757.0
2016-03-01 10:55:00,57.99,58.02,57.92,57.98,32510.0,45.6343,45.6579,45.5792,45.6264,32510.0
2016-03-01 11:00:00,57.97,58.08,57.95,58.0,22724.0,45.6185,45.7051,45.6028,45.6422,22724.0
2016-03-01 11:05:00,57.98,58.07,57.95,58.05,27454.0,45.6264,45.6972,45.6028,45.6815,27454.0
2016-03-01 11:10:00,58.05,58.16,58.05,58.15,31368.0,45.6815,45.7681,45.6815,45.7602,31368.0
2016-03-01 11:15:00,58.15,58.23,58.12,58.21,26112.0,45.7602,45.8232,45.7366,45.8074,26112.0
2016-03-01 11:20:00,58.21,58.25,58.2,58.22,39979.0,45.8074,45.8389,45.7995,45.8153,39979.0
2016-03-01 11:25:00,58.22,58.26,58.18,58.24,32991.0,45.8153,45.8468,45.7838,45.831,32991.0
2016-03-01 11:30:00,58.23,58.3,58.16,58.3,53787.0,45.8232,45.8782,45.7681,45.8782,53787.0
2016-03-01 11:35:00,58.3,58.37,58.23,58.37,26815.0,45.8782,45.9333,45.8232,45.9333,26815.0
2016-03-01 11:40:00,58.37,58.42,58.31,58.37,51535.0,45.9333,45.9727,45.8861,45.9333,51535.0
2016-03-01 11:45:00,58.37,58.44,58.37,58.43,22524.0,45.9333,45.9884,45.9333,45.9805,22524.0
2016-03-01 11:50:00,58.43,58.49,58.42,58.46,31005.0,45.9805,46.0278,45.9727,46.0041,31005.0
2016-03-01 11:55:00,58.47,58.55,58.42,58.54,44822.0,46.012,46.075,45.9727,46.0671,44822.0
2016-03-01 12:00:00,58.54,58.54,58.46,58.5,30717.0,46.0671,46.0671,46.0041,46.0356,30717.0
2016-03-01 12:05:00,58.5,58.57,58.46,58.57,24790.0,46.0356,46.0907,46.0041,46.0907,24790.0
2016-03-01 12:10:00,58.55,58.58,58.41,58.41,23950.0,46.075,46.0986,45.9648,45.9648,23950.0
2016-03-01 12:15:00,58.41,58.41,58.32,58.4,34863.0,45.9648,45.9648,45.894,45.9569,34863.0
2016-03-01 12:20:00,58.4,58.42,58.31,58.32,26174.0,45.9569,45.9727,45.8861,45.894,26174.0
2016-03-01 12:25:00,58.33,58.34,58.3,58.34,42480.0,45.9018,45.9097,45.8782,45.9097,42480.0
2016-03-01 12:30:00,58.34,58.35,58.3,58.34,71766.0,45.9097,45.9176,45.8782,45.9097,71766.0
2016-03-01 12:35:00,58.34,58.34,58.24,58.25,39319.0,45.9097,45.9097,45.831,45.8389,39319.0
2016-03-01 12:40:00,58.25,58.26,58.18,58.19,25103.0,45.8389,45.8468,45.7838,45.7917,25103.0
2016-03-01 12:45:00,58.18,58.25,58.16,58.23,27571.0,45.7838,45.8389,45.7681,45.8232,27571.0
2016-03-01 12:50:00,58.23,58.3,58.22,58.27,23418.0,45.8232,45.8782,45.8153,45.8546,23418.0
2016-03-01 12:55:00,58.27,58.29,58.24,58.28,20890.0,45.8546,45.8704,45.831,45.8625,20890.0
2016-03-01 13:00:00,58.28,58.3,58.24,58.29,25945.0,45.8625,45.8782,45.831,45.8704,25945.0
2016-03-01 13:05:00,58.28,58.3,58.27,58.27,19932.0,45.8625,45.8782,45.8546,45.8546,19932.0
2016-03-01 13:10:00,58.28,58.28,58.26,58.28,19988.0,45.8625,45.8625,45.8468,45.8625,19988.0
2016-03-01 13:15:00,58.28,58.29,58.26,58.28,24998.0,45.8625,45.8704,45.8468,45.8625,24998.0
2016-03-01 13:20:00,58.28,58.32,58.27,58.31,46528.0,45.8625,45.894,45.8546,45.8861,46528.0
2016-03-01 13:25:00,58.32,58.35,58.27,58.27,19142.0,45.894,45.9176,45.8546,45.8546,19142.0
2016-03-01 13:30:00,58.28,58.31,58.27,58.3,33895.0,45.8625,45.8861,45.8546,45.8782,33895.0
2016-03-01 13:35:00,58.3,58.32,58.28,58.28,42503.0,45.8782,45.894,45.8625,45.8625,42503.0
2016-03-01 13:40:00,58.29,58.31,58.28,58.3,33251.0,45.8704,45.8861,45.8625,45.8782,33251.0
2016-03-01 13:45:00,58.3,58.3,58.2,58.2,79736.0,45.8782,45.8782,45.7995,45.7995,79736.0
2016-03-01 13:50:00,58.2,58.2,58.07,58.07,49668.0,45.7995,45.7995,45.6972,45.6972,49668.0
2016-03-01 13:55:00,58.08,58.09,57.95,57.99,38606.0,45.7051,45.713,45.6028,45.6343,38606.0
2016-03-01 14:00:00,58.0,58.11,57.98,58.1,25441.0,45.6422,45.7287,45.6264,45.7209,25441.0
2016-03-01 14:05:00,58.11,58.13,58.04,58.04,25550.0,45.7287,45.7445,45.6736,45.6736,25550.0
2016-03-01 14:10:00,58.04,58.06,57.98,57.99,20355.0,45.6736,45.6894,45.6264,45.6343,20355.0
2016-03-01 14:15:00,57.98,58.0,57.96,57.96,22887.0,45.6264,45.6422,45.6107,45.6107,22887.0
2016-03-01 14:20:00,57.96,57.98,57.92,57.93,24092.0,45.6107,45.6264,45.5792,45.5871,24092.0
2016-03-01 14:25:00,57.92,57.92,57.86,57.89,23983.0,45.5792,45.5792,45.532,45.5556,23983.0
2016-03-01 14:30:00,57.89,57.97,57.88,57.93,36082.0,45.5556,45.6185,45.5477,45.5871,36082.0
2016-03-01 14:35:00,57.93,57.97,57.92,57.97,19704.0,45.5871,45.6185,45.5792,45.6185,19704.0
2016-03-01 14:40:00,57.97,58.02,57.96,57.99,29500.0,45.6185,45.6579,45.6107,45.6343,29500.0
2016-03-01 14:45:00,58.0,58.01,57.97,57.99,19266.0,45.6422,45.65,45.6185,45.6343,19266.0
2016-03-01 14:50:00,57.99,58.02,57.97,57.98,22942.0,45.6343,45.6579,45.6185,45.6264,22942.0
2016-03-01 14:55:00,57.98,58.01,57.98,58.0,32975.0,45.6264,45.65,45.6264,45.6422,32975.0
2016-03-01 15:00:00,58.0,58.08,57.99,58.07,39166.0,45.6422,45.7051,45.6343,45.6972,39166.0
2016-03-01 15:05:00,58.06,58.1,58.06,58.09,28454.0,45.6894,45.7209,45.6894,45.713,28454.0
2016-03-01 15:10:00,58.09,58.09,57.98,57.99,27747.0,45.713,45.713,45.6264,45.6343,27747.0
2016-03-01 15:15:00,58.0,58.01,57.98,57.99,31077.0,45.6422,45.65,45.6264,45.6343,31077.0
2016-03-01 15:20:00,57.99,58.01,57.95,57.95,50366.0,45.6343,45.65,45.6028,45.6028,50366.0
2016-03-01 15:25:00,57.96,57.97,57.92,57.93,39143.0,45.6107,45.6185,45.5792,45.5871,39143.0
2016-03-01 15:30:00,57.93,57.93,57.86,57.9,60474.0,45.5871,45.5871,45.532,45.5635,60474.0
2016-03-01 15:35:00,57.9,57.91,57.84,57.84,51614.0,45.5635,45.5713,45.5162,45.5162,51614.0
2016-03-01 15:40:00,57.84,57.84,57.75,57.81,100045.0,45.5162,45.5162,45.4454,45.4926,100045.0
2016-03-01 15:45:00,57.81,57.87,57.81,57.84,75849.0,45.4926,45.5399,45.4926,45.5162,75849.0
2016-03-01 15:50:00,57.84,57.91,57.84,57.91,76472.0,45.5162,45.5713,45.5162,45.5713,76472.0
2016-03-01 15:55:00,57.9,58.06,57.9,58.04,278336.0,45.5635,45.6894,45.5635,45.6736,278336.0
2016-03-02 09:30:00,57.91,57.91,57.48,57.63,59330.0,45.5713,45.5713,45.233,45.351,59330.0
2016-03-02 09:35:00,57.67,57.93,57.62,57.76,63859.0,45.3825,45.5871,45.3431,45.4533,63859.0
2016-03-02 09:40:00,57.77,57.97,57.75,57.86,42339.0,45.4612,45.6185,45.4454,45.532,42339.0
2016-03-02 09:45:00,57.86,57.9,57.79,57.86,46193.0,45.532,45.5635,45.4769,45.532,46193.0
2016-03-02 09:50:00,57.86,57.89,57.68,57.69,29500.0,45.532,45.5556,45.3903,45.3982,29500.0
2016-03-02 09:55:00,57.7,57.7,57.52,57.55,20013.0,45.4061,45.4061,45.2644,45.288,20013.0
2016-03-02 10:00:00,57.55,57.59,57.48,57.54,37867.0,45.288,45.3195,45.233,45.2802,37867.0
2016-03-02 10:05:00,57.53,57.61,57.48,57.53,30613.0,45.2723,45.3353,45.233,45.2723,30613.0
2016-03-02 10:10:00,57.54,57.56,57.46,57.5,27648.0,45.2802,45.2959,45.2172,45.2487,27648.0
2016-03-02 10:15:00,57.51,57.55,57.46,57.46,37591.0,45.2566,45.288,45.2172,45.2172,37591.0
2016-03-02 10:20:00,57.47,57.5,57.41,57.41,29973.0,45.2251,45.2487,45.1779,45.1779,29973.0
2016-03-02 10:25:00,57.4,57.41,57.34,57.36,19680.0,45.17,45.1779,45.1228,45.1385,19680.0
2016-03-02 10:30:00,57.34,57.35,57.14,57.24,40955.0,45.1228,45.1307,44.9654,45.0441,40955.0
2016-03-02 10:35:00,57.26,57.35,57.19,57.19,38708.0,45.0598,45.1307,45.0047,45.0047,38708.0
2016-03-02 10:40:00,57.2,57.31,57.16,57.31,28246.0,45.0126,45.0992,44.9811,45.0992,28246.0
2016-03-02 10:45:00,57.29,57.42,57.29,57.33,21927.0,45.0834,45.1857,45.0834,45.1149,21927.0
2016-03-02 10:50:00,57.34,57.5,57.33,57.5,26191.0,45.1228,45.2487,45.1149,45.2487,26191.0
2016-03-02 10:55:00,57.5,57.54,57.48,57.51,27104.0,45.2487,45.2802,45.233,45.2566,27104.0
2016-03-02 11:00:00,57.5,57.54,57.45,57.5,66154.0,45.2487,45.2802,45.2093,45.2487,66154.0
2016-03-02 11:05:00,57.5,57.59,57.5,57.5,66602.0,45.2487,45.3195,45.2487,45.2487,66602.0
2016-03-02 11:10:00,57.5,57.68,57.5,57.68,33902.0,45.2487,45.3903,45.2487,45.3903,33902.0
2016-03-02 11:15:00,57.67,57.74,57.67,57.74,25753.0,45.3825,45.4376,45.3825,45.4376,25753.0
2016-03-02 11:20:00,57.74,57.82,57.73,57.8,26858.0,45.4376,45.5005,45.4297,45.4848,26858.0
2016-03-02 11:25:00,57.8,57.8,57.72,57.76,31329.0,45.4848,45.4848,45.4218,45.4533,31329.0
2016-03-02 11:30:00,57.77,57.79,57.6,57.67,20965.0,45.4612,45.4769,45.3274,45.3825,20965.0
2016-03-02 11:35:00,57.65,57.65,57.51,57.54,27757.0,45.3667,45.3667,45.2566,45.2802,27757.0
2016-03-02 11:40:00,57.54,57.67,57.52,57.67,13351.0,45.2802,45.3825,45.2644,45.3825,13351.0
2016-03-02 11:45:00,57.67,57.73,57.55,57.7,38875.0,45.3825,45.4297,45.288,45.4061,38875.0
2016-03-02 11:50:00,57.7,57.75,57.66,57.69,16157.0,45.4061,45.4454,45.3746,45.3982,16157.0
2016-03-02 11:55:00,57.69,57.75,57.53,57.55,68267.0,45.3982,45.4454,45.2723,45.288,68267.0
2016-03-02 12:00:00,57.54,57.6,57.5,57.51,15978.0,45.2802,45.3274,45.2487,45.2566,15978.0
2016-03-02 12:05:00,57.5,57.55,57.48,57.52,13467.0,45.2487,45.288,45.233,45.2644,13467.0
2016-03-02 12:10:00,57.51,57.55,57.48,57.48,17983.0,45.2566,45.288,45.233,45.233,17983.0
2016-03-02 12:15:00,57.51,57.54,57.45,57.46,23803.0,45.2566,45.2802,45.2093,45.2172,23803.0
2016-03-02 12:20:00,57.46,57.52,57.45,57.52,16515.0,45.2172,45.2644,45.2093,45.2644,16515.0
2016-03-02 12:25:00,57.51,57.57,57.45,57.46,23551.0,45.2566,45.3038,45.2093,45.2172,23551.0
2016-03-02 12:30:00,57.46,57.48,57.4,57.43,28593.0,45.2172,45.233,45.17,45.1936,28593.0
2016-03-02 12:35:00,57.42,57.53,57.42,57.44,22703.0,45.1857,45.2723,45.1857,45.2015,22703.0
2016-03-02 12:40:00,57.44,57.51,57.4,57.48,17587.0,45.2015,45.2566,45.17,45.233,17587.0
2016-03-02 12:45:00,57.48,57.5,57.41,57.43,49312.0,45.233,45.2487,45.1779,45.1936,49312.0
2016-03-02 12:50:00,57.43,57.49,57.39,57.46,20520.0,45.1936,45.2408,45.1621,45.2172,20520.0
2016-03-02 12:55:00,57.47,57.5,57.45,57.47,15822.0,45.2251,45.2487,45.2093,45.2251,15822.0
2016-03-02 13:00:00,57.47,57.49,57.4,57.42,13260.0,45.2251,45.2408,45.17,45.1857,13260.0
2016-03-02 13:05:00,57.42,57.46,57.41,57.42,12453.0,45.1857,45.2172,45.1779,45.1857,12453.0
2016-03-02 13:10:00,57.43,57.46,57.39,57.46,11972.0,45.1936,45.2172,45.1621,45.2172,11972.0
2016-03-02 13:15:00,57.46,57.47,57.44,57.45,12213.0,45.2172,45.2251,45.2015,45.2093,12213.0
2016-03-02 13:20:00,57.46,57.51,57.44,57.5,30279.0,45.2172,45.2566,45.2015,45.2487,30279.0
2016-03-02 13:25:00,57.5,57.57,57.5,57.54,15506.0,45.2487,45.3038,45.2487,45.2802,15506.0
2016-03-02 13:30:00,57.54,57.58,57.5,57.55,14187.0,45.2802,45.3116,45.2487,45.288,14187.0
2016-03-02 13:35:00,57.55,57.59,57.54,57.57,12525.0,45.288,45.3195,45.2802,45.3038,12525.0
2016-03-02 13:40:00,57.57,57.63,57.55,57.62,14099.0,45.3038,45.351,45.288,45.3431,14099.0
2016-03-02 13:45:00,57.63,57.65,57.62,57.62,19130.0,45.351,45.3667,45.3431,45.3431,19130.0
2016-03-02 13:50:00,57.63,57.63,57.53,57.59,26382.0,45.351,45.351,45.2723,45.3195,26382.0
2016-03-02 13:55:00,57.59,57.59,57.44,57.44,28366.0,45.3195,45.3195,45.2015,45.2015,28366.0
2016-03-02 14:00:00,57.45,57.47,57.44,57.46,20296.0,45.2093,45.2251,45.2015,45.2172,20296.0
2016-03-02 14:05:00,57.47,57.47,57.34,57.38,37090.0,45.2251,45.2251,45.1228,45.1543,37090.0
2016-03-02 14:10:00,57.38,57.4,57.33,57.33,24240.0,45.1543,45.17,45.1149,45.1149,24240.0
2016-03-02 14:15:00,57.34,57.4,57.33,57.35,17115.0,45.1228,45.17,45.1149,45.1307,17115.0
2016-03-02 14:20:00,57.34,57.44,57.34,57.39,18887.0,45.1228,45.2015,45.1228,45.1621,18887.0
2016-03-02 14:25:00,57.4,57.48,57.38,57.46,38352.0,45.17,45.233,45.1543,45.2172,38352.0
2016-03-02 14:30:00,57.47,57.58,57.46,57.54,23219.0,45.2251,45.3116,45.2172,45.2802,23219.0
2016-03-02 14:35:00,57.55,57.6,57.55,57.57,26564.0,45.288,45.3274,45.288,45.3038,26564.0
2016-03-02 14:40:00,57.57,57.64,57.56,57.59,25109.0,45.3038,45.3589,45.2959,45.3195,25109.0
2016-03-02 14:45:00,57.6,57.61,57.52,57.61,27539.0,45.3274,45.3353,45.2644,45.3353,27539.0
2016-03-02 14:50:00,57.62,57.65,57.6,57.63,34466.0,45.3431,45.3667,45.3274,45.351,34466.0
2016-03-02 14:55:00,57.63,57.68,57.62,57.68,36819.0,45.351,45.3903,45.3431,45.3903,36819.0
2016-03-02 15:00:00,57.66,57.71,57.62,57.71,31463.0,45.3746,45.4139,45.3431,45.4139,31463.0
2016-03-02 15:05:00,57.7,57.71,57.64,57.7,36464.0,45.4061,45.4139,45.3589,45.4061,36464.0
2016-03-02 15:10:00,57.69,57.8,57.69,57.79,43301.0,45.3982,45.4848,45.3982,45.4769,43301.0
2016-03-02 15:15:00,57.8,57.8,57.73,57.73,32559.0,45.4848,45.4848,45.4297,45.4297,32559.0
2016-03-02 15:20:00,57.74,57.8,57.71,57.79,56844.0,45.4376,45.4848,45.4139,45.4769,56844.0
2016-03-02 15:25:00,57.79,57.82,57.74,57.79,33508.0,45.4769,45.5005,45.4376,45.4769,33508.0
2016-03-02 15:30:00,57.79,57.87,57.74,57.86,49939.0,45.4769,45.5399,45.4376,45.532,49939.0
2016-03-02 15:35:00,57.87,57.87,57.81,57.81,45652.0,45.5399,45.5399,45.4926,45.4926,45652.0
2016-03-02 15:40:00,57.81,57.86,57.81,57.84,71827.0,45.4926,45.532,45.4926,45.5162,71827.0
2016-03-02 15:45:00,57.84,57.9,57.81,57.89,43195.0,45.5162,45.5635,45.4926,45.5556,43195.0
2016-03-02 15:50:00,57.89,57.91,57.82,57.9,56261.0,45.5556,45.5713,45.5005,45.5635,56261.0
2016-03-02 15:55:00,57.9,57.96,57.88,57.95,91080.0,45.5635,45.6107,45.5477,45.6028,91080.0
2016-03-03 09:30:00,57.39,57.44,57.14,57.19,44999.0,45.6073,45.647,45.4086,45.4483,44999.0
2016-03-03 09:35:00,57.19,57.57,57.19,57.55,53080.0,45.4483,45.7503,45.4483,45.7344,53080.0
2016-03-03 09:40:00,57.54,57.71,57.27,57.31,28624.0,45.7265,45.8616,45.5119,45.5437,28624.0
2016-03-03 09:45:00,57.28,57.58,57.26,57.44,21388.0,45.5199,45.7583,45.504,45.647,21388.0
2016-03-03 09:50:00,57.45,57.47,57.33,57.47,20062.0,45.6549,45.6708,45.5596,45.6708,20062.0
2016-03-03 09:55:00,57.46,57.46,57.25,57.25,12100.0,45.6629,45.6629,45.496,45.496,12100.0
2016-03-03 10:00:00,57.27,57.47,57.27,57.46,17432.0,45.5119,45.6708,45.5119,45.6629,17432.0
2016-03-03 10:05:00,57.49,57.66,57.46,57.62,15686.0,45.6867,45.8218,45.6629,45.79,15686.0
2016-03-03 10:10:00,57.64,57.69,57.47,57.47,13011.0,45.8059,45.8457,45.6708,45.6708,13011.0
2016-03-03 10:15:00,57.48,57.52,57.4,57.42,16809.0,45.6788,45.7106,45.6152,45.6311,16809.0
2016-03-03 10:20:00,57.43,57.61,57.43,57.56,17304.0,45.6391,45.7821,45.6391,45.7424,17304.0
2016-03-03 10:25:00,57.55,57.62,57.46,57.58,10866.0,45.7344,45.79,45.6629,45.7583,10866.0
2016-03-03 10:30:00,57.57,57.61,57.39,57.39,31787.0,45.7503,45.7821,45.6073,45.6073,31787.0
2016-03-03 10:35:00,57.38,57.39,57.22,57.27,27941.0,45.5993,45.6073,45.4722,45.5119,27941.0
2016-03-03 10:40:00,57.29,57.29,57.15,57.15,14050.0,45.5278,45.5278,45.4165,45.4165,14050.0
2016-03-03 10:45:00,57.18,57.33,57.17,57.32,14758.0,45.4404,45.5596,45.4324,45.5516,14758.0
2016-03-03 10:50:00,57.32,57.43,57.3,57.39,16528.0,45.5516,45.6391,45.5357,45.6073,16528.0
2016-03-03 10:55:00,57.39,57.45,57.38,57.4,13541.0,45.6073,45.6549,45.5993,45.6152,13541.0
2016-03-03 11:00:00,57.38,57.4,57.33,57.37,20811.0,45.5993,45.6152,45.5596,45.5914,20811.0
2016-03-03 11:05:00,57.36,57.53,57.36,57.51,21520.0,45.5834,45.7185,45.5834,45.7026,21520.0
2016-03-03 11:10:00,57.51,57.54,57.41,57.42,26790.0,45.7026,45.7265,45.6232,45.6311,26790.0
2016-03-03 11:15:00,57.41,57.41,57.29,57.31,20647.0,45.6232,45.6232,45.5278,45.5437,20647.0
2016-03-03 11:20:00,57.29,57.29,57.14,57.17,22514.0,45.5278,45.5278,45.4086,45.4324,22514.0
2016-03-03 11:25:00,57.16,57.2,56.97,56.99,40878.0,45.4245,45.4563,45.2735,45.2894,40878.0
2016-03-03 11:30:00,56.99,57.18,56.98,57.14,12743.0,45.2894,45.4404,45.2814,45.4086,12743.0
2016-03-03 11:35:00,57.14,57.17,57.09,57.17,18741.0,45.4086,45.4324,45.3689,45.4324,18741.0
2016-03-03 11:40:00,57.17,57.19,57.12,57.15,16974.0,45.4324,45.4483,45.3927,45.4165,16974.0
2016-03-03 11:45:00,57.14,57.19,57.13,57.18,17947.0,45.4086,45.4483,45.4006,45.4404,17947.0
2016-03-03 11:50:00,57.17,57.27,57.15,57.15,17093.0,45.4324,45.5119,45.4165,45.4165,17093.0
2016-03-03 11:55:00,57.16,57.19,57.13,57.18,16569.0,45.4245,45.4483,45.4006,45.4404,16569.0
2016-03-03 12:00:00,57.17,57.23,57.17,57.19,17361.0,45.4324,45.4801,45.4324,45.4483,17361.0
2016-03-03 12:05:00,57.2,57.25,57.16,57.24,11688.0,45.4563,45.496,45.4245,45.4881,11688.0
2016-03-03 12:10:00,57.25,57.28,57.2,57.22,10527.0,45.496,45.5199,45.4563,45.4722,10527.0
2016-03-03 12:15:00,57.23,57.23,57.1,57.12,9331.0,45.4801,45.4801,45.3768,45.3927,9331.0
2016-03-03 12:20:00,57.11,57.18,57.09,57.18,23233.0,45.3848,45.4404,45.3689,45.4404,23233.0
2016-03-03 12:25:00,57.16,57.24,57.16,57.22,7201.0,45.4245,45.4881,45.4245,45.4722,7201.0
2016-03-03 12:30:00,57.2,57.24,57.19,57.23,9911.0,45.4563,45.4881,45.4483,45.4801,9911.0
2016-03-03 12:35:00,57.24,57.33,57.23,57.33,11795.0,45.4881,45.5596,45.4801,45.5596,11795.0
2016-03-03 12:40:00,57.33,57.35,57.26,57.3,12839.0,45.5596,45.5755,45.504,45.5357,12839.0
2016-03-03 12:45:00,57.32,57.34,57.25,57.3,23348.0,45.5516,45.5675,45.496,45.5357,23348.0
2016-03-03 12:50:00,57.31,57.33,57.28,57.31,10050.0,45.5437,45.5596,45.5199,45.5437,10050.0
2016-03-03 12:55:00,57.32,57.36,57.29,57.36,14324.0,45.5516,45.5834,45.5278,45.5834,14324.0
2016-03-03 13:00:00,57.36,57.44,57.35,57.43,9891.0,45.5834,45.647,45.5755,45.6391,9891.0
2016-03-03 13:05:00,57.44,57.51,57.43,57.51,16388.0,45.647,45.7026,45.6391,45.7026,16388.0
2016-03-03 13:10:00,57.51,57.57,57.51,57.55,16323.0,45.7026,45.7503,45.7026,45.7344,16323.0
2016-03-03 13:15:00,57.55,57.56,57.5,57.52,18369.0,45.7344,45.7424,45.6947,45.7106,18369.0
2016-03-03 13:20:00,57.53,57.56,57.51,57.54,14759.0,45.7185,45.7424,45.7026,45.7265,14759.0
2016-03-03 13:25:00,57.53,57.56,57.5,57.56,17243.0,45.7185,45.7424,45.6947,45.7424,17243.0
2016-03-03 13:30:00,57.56,57.65,57.56,57.63,21793.0,45.7424,45.8139,45.7424,45.798,21793.0
2016-03-03 13:35:00,57.64,57.69,57.63,57.69,18552.0,45.8059,45.8457,45.798,45.8457,18552.0
2016-03-03 13:40:00,57.69,57.7,57.61,57.65,22411.0,45.8457,45.8536,45.7821,45.8139,22411.0
2016-03-03 13:45:00,57.65,57.73,57.65,57.69,17293.0,45.8139,45.8775,45.8139,45.8457,17293.0
2016-03-03 13:50:00,57.69,57.69,57.58,57.62,33874.0,45.8457,45.8457,45.7583,45.79,33874.0
2016-03-03 13:55:00,57.63,57.64,57.6,57.63,20850.0,45.798,45.8059,45.7742,45.798,20850.0
2016-03-03 14:00:00,57.63,57.67,57.62,57.66,56269.0,45.798,45.8298,45.79,45.8218,56269.0
2016-03-03 14:05:00,57.65,57.66,57.57,57.57,18303.0,45.8139,45.8218,45.7503,45.7503,18303.0
2016-03-03 14:10:00,57.56,57.6,57.55,57.57,37015.0,45.7424,45.7742,45.7344,45.7503,37015.0
2016-03-03 14:15:00,57.57,57.63,57.55,57.63,55746.0,45.7503,45.798,45.7344,45.798,55746.0
2016-03-03 14:20:00,57.63,57.64,57.61,57.64,16142.0,45.798,45.8059,45.7821,45.8059,16142.0
2016-03-03 14:25:00,57.64,57.68,57.59,57.59,26476.0,45.8059,45.8377,45.7662,45.7662,26476.0
2016-03-03 14:30:00,57.59,57.6,57.55,57.6,19562.0,45.7662,45.7742,45.7344,45.7742,19562.0
2016-03-03 14:35:00,57.6,57.68,57.6,57.68,18949.0,45.7742,45.8377,45.7742,45.8377,18949.0
2016-03-03 14:40:00,57.68,57.75,57.67,57.74,18680.0,45.8377,45.8934,45.8298,45.8854,18680.0
2016-03-03 14:45:00,57.75,57.75,57.68,57.68,19654.0,45.8934,45.8934,45.8377,45.8377,19654.0
2016-03-03 14:50:00,57.68,57.74,57.64,57.74,22395.0,45.8377,45.8854,45.8059,45.8854,22395.0
2016-03-03 14:55:00,57.74,57.74,57.68,57.69,23825.0,45.8854,45.8854,45.8377,45.8457,23825.0
2016-03-03 15:00:00,57.69,57.71,57.65,57.65,35658.0,45.8457,45.8616,45.8139,45.8139,35658.0
2016-03-03 15:05:00,57.66,57.66,57.61,57.64,22934.0,45.8218,45.8218,45.7821,45.8059,22934.0
2016-03-03 15:10:00,57.64,57.71,57.62,57.69,34989.0,45.8059,45.8616,45.79,45.8457,34989.0
2016-03-03 15:15:00,57.69,57.7,57.61,57.61,30375.0,45.8457,45.8536,45.7821,45.7821,30375.0
2016-03-03 15:20:00,57.62,57.64,57.6,57.62,32677.0,45.79,45.8059,45.7742,45.79,32677.0
2016-03-03 15:25:00,57.64,57.66,57.61,57.65,23202.0,45.8059,45.8218,45.7821,45.8139,23202.0
2016-03-03 15:30:00,57.66,57.7,57.61,57.7,42433.0,45.8218,45.8536,45.7821,45.8536,42433.0
2016-03-03 15:35:00,57.7,57.76,57.69,57.73,31175.0,45.8536,45.9013,45.8457,45.8775,31175.0
2016-03-03 15:40:00,57.73,57.79,57.73,57.74,35594.0,45.8775,45.9251,45.8775,45.8854,35594.0
2016-03-03 15:45:00,57.75,57.81,57.74,57.81,47087.0,45.8934,45.941,45.8854,45.941,47087.0
2016-03-03 15:50:00,57.81,57.82,57.78,57.82,51594.0,45.941,45.949,45.9172,45.949,51594.0
2016-03-03 15:55:00,57.82,57.85,57.81,57.83,115370.0,45.949,45.9728,45.941,45.9569,115370.0
2016-03-04 09:30:00,57.87,57.93,57.77,57.88,42801.0,45.9887,46.0364,45.9092,45.9967,42801.0
2016-03-04 09:35:00,57.84,57.98,57.75,57.86,43647.0,45.9649,46.0761,45.8934,45.9808,43647.0
2016-03-04 09:40:00,57.8,57.8,57.4,57.44,22892.0,45.9331,45.9331,45.6152,45.647,22892.0
2016-03-04 09:45:00,57.45,57.57,57.43,57.47,29871.0,45.6549,45.7503,45.6391,45.6708,29871.0
2016-03-04 09:50:00,57.46,57.62,57.3,57.33,42984.0,45.6629,45.79,45.5357,45.5596,42984.0
2016-03-04 09:55:00,57.33,57.41,57.26,57.37,30161.0,45.5596,45.6232,45.504,45.5914,30161.0
2016-03-04 10:00:00,57.35,57.6,57.32,57.55,45939.0,45.5755,45.7742,45.5516,45.7344,45939.0
2016-03-04 10:05:00,57.53,57.81,57.52,57.81,19873.0,45.7185,45.941,45.7106,45.941,19873.0
2016-03-04 10:10:00,57.79,57.98,57.76,57.98,20585.0,45.9251,46.0761,45.9013,46.0761,20585.0
2016-03-04 10:15:00,57.98,58.0,57.85,57.9,19513.0,46.0761,46.092,45.9728,46.0126,19513.0
2016-03-04 10:20:00,57.91,57.92,57.77,57.89,30465.0,46.0205,46.0285,45.9092,46.0046,30465.0
2016-03-04 10:25:00,57.89,57.99,57.85,57.9,21246.0,46.0046,46.0841,45.9728,46.0126,21246.0
2016-03-04 10:30:00,57.9,58.0,57.85,57.94,17688.0,46.0126,46.092,45.9728,46.0443,17688.0
2016-03-04 10:35:00,57.94,57.99,57.89,57.98,17173.0,46.0443,46.0841,46.0046,46.0761,17173.0
2016-03-04 10:40:00,57.98,58.05,57.96,58.03,17279.0,46.0761,46.1318,46.0602,46.1159,17279.0
2016-03-04 10:45:00,58.02,58.08,57.95,57.95,28286.0,46.1079,46.1556,46.0523,46.0523,28286.0
2016-03-04 10:50:00,57.94,58.07,57.94,58.06,20675.0,46.0443,46.1477,46.0443,46.1397,20675.0
2016-03-04 10:55:00,58.07,58.15,58.06,58.13,27196.0,46.1477,46.2112,46.1397,46.1953,27196.0
2016-03-04 11:00:00,58.14,58.19,58.09,58.11,24939.0,46.2033,46.243,46.1636,46.1794,24939.0
2016-03-04 11:05:00,58.13,58.25,58.13,58.21,20866.0,46.1953,46.2907,46.1953,46.2589,20866.0
2016-03-04 11:10:00,58.23,58.31,58.19,58.3,23530.0,46.2748,46.3384,46.243,46.3304,23530.0
2016-03-04 11:15:00,58.31,58.39,58.31,58.39,16819.0,46.3384,46.402,46.3384,46.402,16819.0
2016-03-04 11:20:00,58.39,58.39,58.24,58.27,18778.0,46.402,46.402,46.2828,46.3066,18778.0
2016-03-04 11:25:00,58.27,58.27,58.14,58.15,30685.0,46.3066,46.3066,46.2033,46.2112,30685.0
2016-03-04 11:30:00,58.14,58.25,58.12,58.24,21650.0,46.2033,46.2907,46.1874,46.2828,21650.0
2016-03-04 11:35:00,58.25,58.28,58.19,58.21,30339.0,46.2907,46.3145,46.243,46.2589,30339.0
2016-03-04 11:40:00,58.22,58.29,58.21,58.29,26938.0,46.2669,46.3225,46.2589,46.3225,26938.0
2016-03-04 11:45:00,58.29,58.36,58.27,58.28,19896.0,46.3225,46.3781,46.3066,46.3145,19896.0
2016-03-04 11:50:00,58.29,58.35,58.28,58.31,29759.0,46.3225,46.3702,46.3145,46.3384,29759.0
2016-03-04 11:55:00,58.31,58.35,58.23,58.26,44671.0,46.3384,46.3702,46.2748,46.2986,44671.0
2016-03-04 12:00:00,58.27,58.3,58.22,58.29,12458.0,46.3066,46.3304,46.2669,46.3225,12458.0
2016-03-04 12:05:00,58.28,58.29,58.23,58.26,25871.0,46.3145,46.3225,46.2748,46.2986,25871.0
2016-03-04 12:10:00,58.26,58.36,58.25,58.31,29366.0,46.2986,46.3781,46.2907,46.3384,29366.0
2016-03-04 12:15:00,58.31,58.33,58.24,58.31,28554.0,46.3384,46.3543,46.2828,46.3384,28554.0
2016-03-04 12:20:00,58.31,58.38,58.3,58.35,24021.0,46.3384,46.394,46.3304,46.3702,24021.0
2016-03-04 12:25:00,58.36,58.39,58.33,58.34,17508.0,46.3781,46.402,46.3543,46.3622,17508.0
2016-03-04 12:30:00,58.33,58.35,58.3,58.34,18038.0,46.3543,46.3702,46.3304,46.3622,18038.0
2016-03-04 12:35:00,58.34,58.39,58.33,58.36,15734.0,46.3622,46.402,46.3543,46.3781,15734.0
2016-03-04 12:40:00,58.35,58.38,58.33,58.38,30911.0,46.3702,46.394,46.3543,46.394,30911.0
2016-03-04 12:45:00,58.37,58.38,58.34,58.38,12640.0,46.3861,46.394,46.3622,46.394,12640.0
2016-03-04 12:50:00,58.38,58.5,58.35,58.5,24922.0,46.394,46.4894,46.3702,46.4894,24922.0
2016-03-04 12:55:00,58.49,58.54,58.46,58.5,21223.0,46.4814,46.5212,46.4576,46.4894,21223.0
2016-03-04 13:00:00,58.49,58.5,58.37,58.4,14727.0,46.4814,46.4894,46.3861,46.4099,14727.0
2016-03-04 13:05:00,58.4,58.4,58.29,58.3,29054.0,46.4099,46.4099,46.3225,46.3304,29054.0
2016-03-04 13:10:00,58.31,58.36,58.29,58.33,38804.0,46.3384,46.3781,46.3225,46.3543,38804.0
2016-03-04 13:15:00,58.34,58.37,58.29,58.31,31445.0,46.3622,46.3861,46.3225,46.3384,31445.0
2016-03-04 13:20:00,58.32,58.49,58.32,58.48,29678.0,46.3463,46.4814,46.3463,46.4735,29678.0
2016-03-04 13:25:00,58.48,58.49,58.38,58.44,14737.0,46.4735,46.4814,46.394,46.4417,14737.0
2016-03-04 13:30:00,58.44,58.44,58.37,58.42,11834.0,46.4417,46.4417,46.3861,46.4258,11834.0
2016-03-04 13:35:00,58.41,58.43,58.35,58.41,23111.0,46.4179,46.4337,46.3702,46.4179,23111.0
2016-03-04 13:40:00,58.41,58.49,58.41,58.43,12578.0,46.4179,46.4814,46.4179,46.4337,12578.0
2016-03-04 13:45:00,58.42,58.49,58.41,58.49,18977.0,46.4258,46.4814,46.4179,46.4814,18977.0
2016-03-04 13:50:00,58.48,58.5,58.44,58.44,26591.0,46.4735,46.4894,46.4417,46.4417,26591.0
2016-03-04 13:55:00,58.45,58.46,58.39,58.39,22076.0,46.4496,46.4576,46.402,46.402,22076.0
2016-03-04 14:00:00,58.39,58.4,58.29,58.34,20954.0,46.402,46.4099,46.3225,46.3622,20954.0
2016-03-04 14:05:00,58.34,58.39,58.28,58.29,45519.0,46.3622,46.402,46.3145,46.3225,45519.0
2016-03-04 14:10:00,58.28,58.29,58.07,58.07,34583.0,46.3145,46.3225,46.1477,46.1477,34583.0
2016-03-04 14:15:00,58.09,58.09,57.93,57.96,50459.0,46.1636,46.1636,46.0364,46.0602,50459.0
2016-03-04 14:20:00,57.95,57.99,57.89,57.9,20451.0,46.0523,46.0841,46.0046,46.0126,20451.0
2016-03-04 14:25:00,57.9,57.91,57.79,57.81,25962.0,46.0126,46.0205,45.9251,45.941,25962.0
2016-03-04 14:30:00,57.8,57.9,57.77,57.9,33703.0,45.9331,46.0126,45.9092,46.0126,33703.0
2016-03-04 14:35:00,57.91,57.92,57.77,57.78,17483.0,46.0205,46.0285,45.9092,45.9172,17483.0
2016-03-04 14:40:00,57.78,57.8,57.7,57.72,38440.0,45.9172,45.9331,45.8536,45.8695,38440.0
2016-03-04 14:45:00,57.72,57.72,57.63,57.66,24841.0,45.8695,45.8695,45.798,45.8218,24841.0
2016-03-04 14:50:00,57.65,57.67,57.55,57.55,30127.0,45.8139,45.8298,45.7344,45.7344,30127.0
2016-03-04 14:55:00,57.56,57.7,57.53,57.7,30421.0,45.7424,45.8536,45.7185,45.8536,30421.0
2016-03-04 15:00:00,57.7,57.73,57.59,57.6,28291.0,45.8536,45.8775,45.7662,45.7742,28291.0
2016-03-04 15:05:00,57.58,57.74,57.58,57.74,37419.0,45.7583,45.8854,45.7583,45.8854,37419.0
2016-03-04 15:10:00,57.75,57.76,57.65,57.67,22216.0,45.8934,45.9013,45.8139,45.8298,22216.0
2016-03-04 15:15:00,57.68,57.8,57.67,57.79,28616.0,45.8377,45.9331,45.8298,45.9251,28616.0
2016-03-04 15:20:00,57.81,57.81,57.69,57.72,44021.0,45.941,45.941,45.8457,45.8695,44021.0
2016-03-04 15:25:00,57.72,57.77,57.7,57.77,57946.0,45.8695,45.9092,45.8536,45.9092,57946.0
2016-03-04 15:30:00,57.76,57.87,57.75,57.82,32941.0,45.9013,45.9887,45.8934,45.949,32941.0
2016-03-04 15:35:00,57.82,57.83,57.75,57.8,34618.0,45.949,45.9569,45.8934,45.9331,34618.0
2016-03-04 15:40:00,57.8,57.91,57.8,57.88,58051.0,45.9331,46.0205,45.9331,45.9967,58051.0
2016-03-04 15:45:00,57.88,57.93,57.85,57.89,56197.0,45.9967,46.0364,45.9728,46.0046,56197.0
2016-03-04 15:50:00,57.9,57.9,57.85,57.88,53925.0,46.0126,46.0126,45.9728,45.9967,53925.0
2016-03-04 15:55:00,57.88,57.96,57.88,57.95,234477.0,45.9967,46.0602,45.9967,46.0523,234477.0
2016-03-07 09:30:00,57.77,58.2,57.75,58.09,39913.0,45.9092,46.251,45.8934,46.1636,39913.0
2016-03-07 09:35:00,58.15,58.56,58.15,58.4,46042.0,46.2112,46.5371,46.2112,46.4099,46042.0
2016-03-07 09:40:00,58.4,58.57,58.4,58.53,22089.0,46.4099,46.545,46.4099,46.5132,22089.0
2016-03-07 09:45:00,58.51,58.58,58.38,58.39,22670.0,46.4973,46.5529,46.394,46.402,22670.0
2016-03-07 09:50:00,58.42,58.44,58.17,58.24,16993.0,46.4258,46.4417,46.2271,46.2828,16993.0
2016-03-07 09:55:00,58.24,58.3,58.18,58.18,15047.0,46.2828,46.3304,46.2351,46.2351,15047.0
2016-03-07 10:00:00,58.18,58.29,58.17,58.27,18594.0,46.2351,46.3225,46.2271,46.3066,18594.0
2016-03-07 10:05:00,58.26,58.41,58.26,58.33,19244.0,46.2986,46.4179,46.2986,46.3543,19244.0
2016-03-07 10:10:00,58.29,58.4,58.23,58.33,44221.0,46.3225,46.4099,46.2748,46.3543,44221.0
2016-03-07 10:15:00,58.32,58.46,58.27,58.45,14983.0,46.3463,46.4576,46.3066,46.4496,14983.0
2016-03-07 10:20:00,58.44,58.44,58.31,58.42,20490.0,46.4417,46.4417,46.3384,46.4258,20490.0
2016-03-07 10:25:00,58.43,58.47,58.29,58.37,28889.0,46.4337,46.4655,46.3225,46.3861,28889.0
2016-03-07 10:30:00,58.38,58.54,58.38,58.5,16704.0,46.394,46.5212,46.394,46.4894,16704.0
2016-03-07 10:35:00,58.5,58.61,58.5,58.58,25333.0,46.4894,46.5768,46.4894,46.5529,25333.0
2016-03-07 10:40:00,58.59,58.59,58.45,58.5,30068.0,46.5609,46.5609,46.4496,46.4894,30068.0
2016-03-07 10:45:00,58.48,58.49,58.34,58.34,10612.0,46.4735,46.4814,46.3622,46.3622,10612.0
2016-03-07 10:50:00,58.34,58.4,58.28,58.39,46423.0,46.3622,46.4099,46.3145,46.402,46423.0
2016-03-07 10:55:00,58.41,58.47,58.34,58.47,42017.0,46.4179,46.4655,46.3622,46.4655,42017.0
2016-03-07 11:00:00,58.48,58.54,58.41,58.43,20069.0,46.4735,46.5212,46.4179,46.4337,20069.0
2016-03-07 11:05:00,58.46,58.6,58.44,58.58,57329.0,46.4576,46.5688,46.4417,46.5529,57329.0
2016-03-07 11:10:00,58.57,58.61,58.51,58.52,56823.0,46.545,46.5768,46.4973,46.5053,56823.0
2016-03-07 11:15:00,58.54,58.54,58.42,58.49,20177.0,46.5212,46.5212,46.4258,46.4814,20177.0
2016-03-07 11:20:00,58.48,58.65,58.48,58.62,14074.0,46.4735,46.6086,46.4735,46.5847,14074.0
2016-03-07 11:25:00,58.62,58.63,58.49,58.54,12005.0,46.5847,46.5927,46.4814,46.5212,12005.0
2016-03-07 11:30:00,58.54,58.6,58.5,58.59,15108.0,46.5212,46.5688,46.4894,46.5609,15108.0
2016-03-07 11:35:00,58.59,58.71,58.58,58.65,13338.0,46.5609,46.6563,46.5529,46.6086,13338.0
2016-03-07 11:40:00,58.65,58.73,58.65,58.69,17178.0,46.6086,46.6722,46.6086,46.6404,17178.0
2016-03-07 11:45:00,58.69,58.71,58.58,58.59,11261.0,46.6404,46.6563,46.5529,46.5609,11261.0
2016-03-07 11:50:00,58.58,58.62,58.55,58.62,9161.0,46.5529,46.5847,46.5291,46.5847,9161.0
2016-03-07 11:55:00,58.6,58.6,58.46,58.51,13500.0,46.5688,46.5688,46.4576,46.4973,13500.0
2016-03-07 12:00:00,58.5,58.58,58.5,58.56,24282.0,46.4894,46.5529,46.4894,46.5371,24282.0
2016-03-07 12:05:00,58.56,58.63,58.54,58.63,14388.0,46.5371,46.5927,46.5212,46.5927,14388.0
2016-03-07 12:10:00,58.63,58.65,58.54,58.58,37435.0,46.5927,46.6086,46.5212,46.5529,37435.0
2016-03-07 12:15:00,58.57,58.64,58.57,58.62,10474.0,46.545,46.6006,46.545,46.5847,10474.0
2016-03-07 12:20:00,58.63,58.65,58.57,58.58,13018.0,46.5927,46.6086,46.545,46.5529,13018.0
2016-03-07 12:25:00,58.59,58.63,58.59,58.6,9632.0,46.5609,46.5927,46.5609,46.5688,9632.0
2016-03-07 12:30:00,58.61,58.71,58.61,58.7,11540.0,46.5768,46.6563,46.5768,46.6483,11540.0
2016-03-07 12:35:00,58.7,58.71,58.63,58.65,10115.0,46.6483,46.6563,46.5927,46.6086,10115.0
2016-03-07 12:40:00,58.65,58.67,58.61,58.66,14781.0,46.6086,46.6245,46.5768,46.6165,14781.0
2016-03-07 12:45:00,58.67,58.68,58.56,58.58,12931.0,46.6245,46.6324,46.5371,46.5529,12931.0
2016-03-07 12:50:00,58.57,58.59,58.53,58.58,31391.0,46.545,46.5609,46.5132,46.5529,31391.0
2016-03-07 12:55:00,58.58,58.66,58.58,58.65,11044.0,46.5529,46.6165,46.5529,46.6086,11044.0
2016-03-07 13:00:00,58.65,58.67,58.61,58.62,11591.0,46.6086,46.6245,46.5768,46.5847,11591.0
2016-03-07 13:05:00,58.61,58.65,58.61,58.64,6765.0,46.5768,46.6086,46.5768,46.6006,6765.0
2016-03-07 13:10:00,58.65,58.69,58.63,58.66,15772.0,46.6086,46.6404,46.5927,46.6165,15772.0
2016-03-07 13:15:00,58.65,58.68,58.57,58.61,18100.0,46.6086,46.6324,46.545,46.5768,18100.0
2016-03-07 13:20:00,58.61,58.63,58.56,58.6,20641.0,46.5768,46.5927,46.5371,46.5688,20641.0
2016-03-07 13:25:00,58.6,58.66,58.56,58.58,36407.0,46.5688,46.6165,46.5371,46.5529,36407.0
2016-03-07 13:30:00,58.58,58.58,58.49,58.56,25076.0,46.5529,46.5529,46.4814,46.5371,25076.0
2016-03-07 13:35:00,58.57,58.58,58.53,58.58,17377.0,46.545,46.5529,46.5132,46.5529,17377.0
2016-03-07 13:40:00,58.59,58.63,58.57,58.62,20093.0,46.5609,46.5927,46.545,46.5847,20093.0
2016-03-07 13:45:00,58.63,58.68,58.62,58.66,12231.0,46.5927,46.6324,46.5847,46.6165,12231.0
2016-03-07 13:50:00,58.66,58.68,58.64,58.65,10919.0,46.6165,46.6324,46.6006,46.6086,10919.0
2016-03-07 13:55:00,58.65,58.71,58.64,58.67,29699.0,46.6086,46.6563,46.6006,46.6245,29699.0
2016-03-07 14:00:00,58.67,58.72,58.66,58.66,19474.0,46.6245,46.6642,46.6165,46.6165,19474.0
2016-03-07 14:05:00,58.65,58.69,58.64,58.68,22560.0,46.6086,46.6404,46.6006,46.6324,22560.0
2016-03-07 14:10:00,58.68,58.72,58.67,58.7,11039.0,46.6324,46.6642,46.6245,46.6483,11039.0
2016-03-07 14:15:00,58.69,58.69,58.61,58.61,23586.0,46.6404,46.6404,46.5768,46.5768,23586.0
2016-03-07 14:20:00,58.61,58.67,58.6,58.63,35738.0,46.5768,46.6245,46.5688,46.5927,35738.0
2016-03-07 14:25:00,58.64,58.65,58.58,58.61,19685.0,46.6006,46.6086,46.5529,46.5768,19685.0
2016-03-07 14:30:00,58.61,58.61,58.51,58.52,35491.0,46.5768,46.5768,46.4973,46.5053,35491.0
2016-03-07 14:35:00,58.52,58.57,58.51,58.57,35375.0,46.5053,46.545,46.4973,46.545,35375.0
2016-03-07 14:40:00,58.57,58.61,58.56,58.61,31701.0,46.545,46.5768,46.5371,46.5768,31701.0
2016-03-07 14:45:00,58.61,58.69,58.61,58.67,50094.0,46.5768,46.6404,46.5768,46.6245,50094.0
2016-03-07 14:50:00,58.67,58.69,58.63,58.68,33667.0,46.6245,46.6404,46.5927,46.6324,33667.0
2016-03-07 14:55:00,58.68,58.7,58.66,58.66,14866.0,46.6324,46.6483,46.6165,46.6165,14866.0
2016-03-07 15:00:00,58.65,58.72,58.64,58.69,33707.0,46.6086,46.6642,46.6006,46.6404,33707.0
2016-03-07 15:05:00,58.68,58.92,58.64,58.86,99898.0,46.6324,46.8231,46.6006,46.7755,99898.0
2016-03-07 15:10:00,58.86,58.86,58.74,58.83,26089.0,46.7755,46.7755,46.6801,46.7516,26089.0
2016-03-07 15:15:00,58.83,58.97,58.81,58.97,31350.0,46.7516,46.8629,46.7357,46.8629,31350.0
2016-03-07 15:20:00,58.97,59.01,58.92,59.0,42299.0,46.8629,46.8947,46.8231,46.8867,42299.0
2016-03-07 15:25:00,58.99,59.05,58.93,58.95,36420.0,46.8788,46.9265,46.8311,46.847,36420.0
2016-03-07 15:30:00,58.95,59.04,58.92,58.99,47164.0,46.847,46.9185,46.8231,46.8788,47164.0
2016-03-07 15:35:00,58.98,59.11,58.97,59.0,64743.0,46.8708,46.9741,46.8629,46.8867,64743.0
2016-03-07 15:40:00,59.0,59.04,58.92,58.92,61611.0,46.8867,46.9185,46.8231,46.8231,61611.0
2016-03-07 15:45:00,58.91,58.91,58.82,58.88,60045.0,46.8152,46.8152,46.7437,46.7914,60045.0
2016-03-07 15:50:00,58.88,58.93,58.88,58.92,68503.0,46.7914,46.8311,46.7914,46.8231,68503.0
2016-03-07 15:55:00,58.91,59.03,58.91,59.02,116196.0,46.8152,46.9106,46.8152,46.9026,116196.0
2016-03-08 09:30:00,58.54,58.54,58.22,58.41,56118.0,46.5212,46.5212,46.2669,46.4179,56118.0
2016-03-08 09:35:00,58.34,58.5,58.22,58.22,14236.0,46.3622,46.4894,46.2669,46.2669,14236.0
2016-03-08 09:40:00,58.22,58.23,57.98,58.01,20184.0,46.2669,46.2748,46.0761,46.1,20184.0
2016-03-08 09:45:00,57.97,58.23,57.96,58.15,18437.0,46.0682,46.2748,46.0602,46.2112,18437.0
2016-03-08 09:50:00,58.15,58.2,58.04,58.04,20750.0,46.2112,46.251,46.1238,46.1238,20750.0
2016-03-08 09:55:00,58.04,58.04,57.89,57.91,13855.0,46.1238,46.1238,46.0046,46.0205,13855.0
2016-03-08 10:00:00,57.93,57.93,57.75,57.87,18652.0,46.0364,46.0364,45.8934,45.9887,18652.0
2016-03-08 10:05:00,57.86,58.0,57.76,57.77,20073.0,45.9808,46.092,45.9013,45.9092,20073.0
2016-03-08 10:10:00,57.77,57.88,57.77,57.8,12907.0,45.9092,45.9967,45.9092,45.9331,12907.0
2016-03-08 10:15:00,57.81,57.86,57.76,57.78,14371.0,45.941,45.9808,45.9013,45.9172,14371.0
2016-03-08 10:20:00,57.8,57.91,57.79,57.82,12100.0,45.9331,46.0205,45.9251,45.949,12100.0
2016-03-08 10:25:00,57.81,57.87,57.78,57.81,25284.0,45.941,45.9887,45.9172,45.941,25284.0
2016-03-08 10:30:00,57.8,57.81,57.73,57.74,16335.0,45.9331,45.941,45.8775,45.8854,16335.0
2016-03-08 10:35:00,57.74,57.82,57.72,57.78,26092.0,45.8854,45.949,45.8695,45.9172,26092.0
2016-03-08 10:40:00,57.76,57.8,57.73,57.75,27538.0,45.9013,45.9331,45.8775,45.8934,27538.0
2016-03-08 10:45:00,57.75,57.8,57.72,57.8,19852.0,45.8934,45.9331,45.8695,45.9331,19852.0
2016-03-08 10:50:00,57.8,57.85,57.79,57.79,11050.0,45.9331,45.9728,45.9251,45.9251,11050.0
2016-03-08 10:55:00,57.8,57.81,57.71,57.75,29415.0,45.9331,45.941,45.8616,45.8934,29415.0
2016-03-08 11:00:00,57.76,57.89,57.75,57.89,14667.0,45.9013,46.0046,45.8934,46.0046,14667.0
2016-03-08 11:05:00,57.88,57.96,57.87,57.95,18892.0,45.9967,46.0602,45.9887,46.0523,18892.0
2016-03-08 11:10:00,57.95,57.96,57.83,57.86,14505.0,46.0523,46.0602,45.9569,45.9808,14505.0
2016-03-08 11:15:00,57.86,58.0,57.85,57.94,18577.0,45.9808,46.092,45.9728,46.0443,18577.0
2016-03-08 11:20:00,57.93,57.93,57.83,57.86,22028.0,46.0364,46.0364,45.9569,45.9808,22028.0
2016-03-08 11:25:00,57.85,57.99,57.85,57.92,12288.0,45.9728,46.0841,45.9728,46.0285,12288.0
2016-03-08 11:30:00,57.92,58.0,57.92,57.97,10217.0,46.0285,46.092,46.0285,46.0682,10217.0
2016-03-08 11:35:00,57.98,58.04,57.95,57.98,18123.0,46.0761,46.1238,46.0523,46.0761,18123.0
2016-03-08 11:40:00,57.97,58.05,57.94,57.97,13833.0,46.0682,46.1318,46.0443,46.0682,13833.0
2016-03-08 11:45:00,57.98,58.05,57.97,58.0,12265.0,46.0761,46.1318,46.0682,46.092,12265.0
2016-03-08 11:50:00,57.99,58.17,57.99,58.03,23495.0,46.0841,46.2271,46.0841,46.1159,23495.0
2016-03-08 11:55:00,58.04,58.09,58.0,58.02,17595.0,46.1238,46.1636,46.092,46.1079,17595.0
2016-03-08 12:00:00,58.02,58.04,57.99,58.03,8141.0,46.1079,46.1238,46.0841,46.1159,8141.0
2016-03-08 12:05:00,58.0,58.12,58.0,58.11,11341.0,46.092,46.1874,46.092,46.1794,11341.0
2016-03-08 12:10:00,58.11,58.19,58.11,58.15,20473.0,46.1794,46.243,46.1794,46.2112,20473.0
2016-03-08 12:15:00,58.13,58.2,58.11,58.19,14988.0,46.1953,46.251,46.1794,46.243,14988.0
2016-03-08 12:20:00,58.18,58.19,58.15,58.17,9221.0,46.2351,46.243,46.2112,46.2271,9221.0
2016-03-08 12:25:00,58.17,58.2,58.13,58.16,14931.0,46.2271,46.251,46.1953,46.2192,14931.0
2016-03-08 12:30:00,58.17,58.28,58.17,58.17,19362.0,46.2271,46.3145,46.2271,46.2271,19362.0
2016-03-08 12:35:00,58.16,58.19,58.14,58.18,15826.0,46.2192,46.243,46.2033,46.2351,15826.0
2016-03-08 12:40:00,58.19,58.27,58.16,58.24,44258.0,46.243,46.3066,46.2192,46.2828,44258.0
2016-03-08 12:45:00,58.23,58.23,58.15,58.17,18246.0,46.2748,46.2748,46.2112,46.2271,18246.0
2016-03-08 12:50:00,58.15,58.2,58.13,58.17,11375.0,46.2112,46.251,46.1953,46.2271,11375.0
2016-03-08 12:55:00,58.19,58.25,58.18,58.21,12311.0,46.243,46.2907,46.2351,46.2589,12311.0
2016-03-08 13:00:00,58.21,58.24,58.18,58.19,13944.0,46.2589,46.2828,46.2351,46.243,13944.0
2016-03-08 13:05:00,58.19,58.24,58.17,58.21,19680.0,46.243,46.2828,46.2271,46.2589,19680.0
2016-03-08 13:10:00,58.22,58.22,58.14,58.17,10241.0,46.2669,46.2669,46.2033,46.2271,10241.0
2016-03-08 13:15:00,58.16,58.21,58.11,58.12,16304.0,46.2192,46.2589,46.1794,46.1874,16304.0
2016-03-08 13:20:00,58.11,58.24,58.11,58.22,6668.0,46.1794,46.2828,46.1794,46.2669,6668.0
2016-03-08 13:25:00,58.22,58.23,58.17,58.2,18946.0,46.2669,46.2748,46.2271,46.251,18946.0
2016-03-08 13:30:00,58.2,58.21,58.18,58.2,10146.0,46.251,46.2589,46.2351,46.251,10146.0
2016-03-08 13:35:00,58.21,58.33,58.2,58.32,18241.0,46.2589,46.3543,46.251,46.3463,18241.0
2016-03-08 13:40:00,58.32,58.4,58.32,58.35,13337.0,46.3463,46.4099,46.3463,46.3702,13337.0
2016-03-08 13:45:00,58.35,58.38,58.3,58.31,12925.0,46.3702,46.394,46.3304,46.3384,12925.0
2016-03-08 13:50:00,58.31,58.33,58.28,58.29,7490.0,46.3384,46.3543,46.3145,46.3225,7490.0
2016-03-08 13:55:00,58.29,58.3,58.24,58.26,15081.0,46.3225,46.3304,46.2828,46.2986,15081.0
2016-03-08 14:00:00,58.25,58.34,58.23,58.34,18186.0,46.2907,46.3622,46.2748,46.3622,18186.0
2016-03-08 14:05:00,58.36,58.39,58.34,58.36,26974.0,46.3781,46.402,46.3622,46.3781,26974.0
2016-03-08 14:10:00,58.38,58.4,58.36,58.36,8879.0,46.394,46.4099,46.3781,46.3781,8879.0
2016-03-08 14:15:00,58.37,58.37,58.27,58.29,9489.0,46.3861,46.3861,46.3066,46.3225,9489.0
2016-03-08 14:20:00,58.29,58.4,58.28,58.31,28485.0,46.3225,46.4099,46.3145,46.3384,28485.0
2016-03-08 14:25:00,58.29,58.34,58.28,58.32,18077.0,46.3225,46.3622,46.3145,46.3463,18077.0
2016-03-08 14:30:00,58.31,58.31,58.21,58.23,40842.0,46.3384,46.3384,46.2589,46.2748,40842.0
2016-03-08 14:35:00,58.23,58.26,58.19,58.21,19781.0,46.2748,46.2986,46.243,46.2589,19781.0
2016-03-08 14:40:00,58.21,58.22,58.14,58.21,48260.0,46.2589,46.2669,46.2033,46.2589,48260.0
2016-03-08 14:45:00,58.21,58.33,58.21,58.26,30667.0,46.2589,46.3543,46.2589,46.2986,30667.0
2016-03-08 14:50:00,58.26,58.26,58.17,58.21,15953.0,46.2986,46.2986,46.2271,46.2589,15953.0
2016-03-08 14:55:00,58.21,58.27,58.2,58.23,28636.0,46.2589,46.3066,46.251,46.2748,28636.0
2016-03-08 15:00:00,58.22,58.26,58.15,58.16,29881.0,46.2669,46.2986,46.2112,46.2192,29881.0
2016-03-08 15:05:00,58.17,58.23,58.16,58.17,18937.0,46.2271,46.2748,46.2192,46.2271,18937.0
2016-03-08 15:10:00,58.18,58.25,58.14,58.18,52305.0,46.2351,46.2907,46.2033,46.2351,52305.0
2016-03-08 15:15:00,58.18,58.18,58.02,58.04,22288.0,46.2351,46.2351,46.1079,46.1238,22288.0
2016-03-08 15:20:00,58.05,58.1,57.94,58.1,47151.0,46.1318,46.1715,46.0443,46.1715,47151.0
2016-03-08 15:25:00,58.08,58.09,57.96,57.98,27591.0,46.1556,46.1636,46.0602,46.0761,27591.0
2016-03-08 15:30:00,57.97,58.02,57.92,57.97,21598.0,46.0682,46.1079,46.0285,46.0682,21598.0
2016-03-08 15:35:00,57.98,57.98,57.86,57.88,24945.0,46.0761,46.0761,45.9808,45.9967,24945.0
2016-03-08 15:40:00,57.87,57.94,57.85,57.88,34476.0,45.9887,46.0443,45.9728,45.9967,34476.0
2016-03-08 15:45:00,57.87,57.96,57.82,57.92,79676.0,45.9887,46.0602,45.949,46.0285,79676.0
2016-03-08 15:50:00,57.9,57.95,57.85,57.88,40000.0,46.0126,46.0523,45.9728,45.9967,40000.0
2016-03-08 15:55:00,57.88,57.92,57.82,57.84,139698.0,45.9967,46.0285,45.949,45.9649,139698.0
2016-03-09 09:30:00,58.23,58.55,58.05,58.42,59060.0,46.2748,46.5291,46.1318,46.4258,59060.0
2016-03-09 09:35:00,58.47,58.5,58.23,58.48,27223.0,46.4655,46.4894,46.2748,46.4735,27223.0
2016-03-09 09:40:00,58.48,58.67,58.35,58.39,45211.0,46.4735,46.6245,46.3702,46.402,45211.0
2016-03-09 09:45:00,58.41,58.41,58.23,58.33,38887.0,46.4179,46.4179,46.2748,46.3543,38887.0
2016-03-09 09:50:00,58.31,58.32,58.13,58.26,30642.0,46.3384,46.3463,46.1953,46.2986,30642.0
2016-03-09 09:55:00,58.24,58.38,58.16,58.24,13844.0,46.2828,46.394,46.2192,46.2828,13844.0
2016-03-09 10:00:00,58.23,58.27,58.07,58.18,30135.0,46.2748,46.3066,46.1477,46.2351,30135.0
2016-03-09 10:05:00,58.18,58.3,58.17,58.26,27112.0,46.2351,46.3304,46.2271,46.2986,27112.0
2016-03-09 10:10:00,58.25,58.26,58.12,58.18,28433.0,46.2907,46.2986,46.1874,46.2351,28433.0
2016-03-09 10:15:00,58.2,58.3,58.06,58.11,12315.0,46.251,46.3304,46.1397,46.1794,12315.0
2016-03-09 10:20:00,58.09,58.15,57.95,57.95,44830.0,46.1636,46.2112,46.0523,46.0523,44830.0
2016-03-09 10:25:00,57.96,58.08,57.92,58.04,51390.0,46.0602,46.1556,46.0285,46.1238,51390.0
2016-03-09 10:30:00,58.04,58.16,57.96,58.07,61887.0,46.1238,46.2192,46.0602,46.1477,61887.0
2016-03-09 10:35:00,58.07,58.24,58.07,58.11,29218.0,46.1477,46.2828,46.1477,46.1794,29218.0
2016-03-09 10:40:00,58.11,58.24,58.08,58.09,20827.0,46.1794,46.2828,46.1556,46.1636,20827.0
2016-03-09 10:45:00,58.11,58.22,58.09,58.22,11938.0,46.1794,46.2669,46.1636,46.2669,11938.0
2016-03-09 10:50:00,58.2,58.2,57.86,57.96,40858.0,46.251,46.251,45.9808,46.0602,40858.0
2016-03-09 10:55:00,57.97,58.08,57.93,58.06,22259.0,46.0682,46.1556,46.0364,46.1397,22259.0
2016-03-09 11:00:00,58.04,58.17,58.03,58.14,13203.0,46.1238,46.2271,46.1159,46.2033,13203.0
2016-03-09 11:05:00,58.15,58.17,58.06,58.14,17922.0,46.2112,46.2271,46.1397,46.2033,17922.0
2016-03-09 11:10:00,58.17,58.23,58.15,58.2,5623.0,46.2271,46.2748,46.2112,46.251,5623.0
2016-03-09 11:15:00,58.22,58.27,58.18,58.24,9613.0,46.2669,46.3066,46.2351,46.2828,9613.0
2016-03-09 11:20:00,58.25,58.34,58.2,58.33,12773.0,46.2907,46.3622,46.251,46.3543,12773.0
2016-03-09 11:25:00,58.33,58.42,58.33,58.37,17234.0,46.3543,46.4258,46.3543,46.3861,17234.0
2016-03-09 11:30:00,58.35,58.39,58.26,58.26,10013.0,46.3702,46.402,46.2986,46.2986,10013.0
2016-03-09 11:35:00,58.26,58.39,58.25,58.39,15502.0,46.2986,46.402,46.2907,46.402,15502.0
2016-03-09 11:40:00,58.39,58.39,58.29,58.36,12583.0,46.402,46.402,46.3225,46.3781,12583.0
2016-03-09 11:45:00,58.37,58.39,58.3,58.39,14880.0,46.3861,46.402,46.3304,46.402,14880.0
2016-03-09 11:50:00,58.41,58.49,58.38,58.49,13424.0,46.4179,46.4814,46.394,46.4814,13424.0
2016-03-09 11:55:00,58.49,58.54,58.45,58.52,14235.0,46.4814,46.5212,46.4496,46.5053,14235.0
2016-03-09 12:00:00,58.52,58.57,58.51,58.57,17851.0,46.5053,46.545,46.4973,46.545,17851.0
2016-03-09 12:05:00,58.54,58.56,58.53,58.55,60465.0,46.5212,46.5371,46.5132,46.5291,60465.0
2016-03-09 12:10:00,58.55,58.6,58.54,58.56,11347.0,46.5291,46.5688,46.5212,46.5371,11347.0
2016-03-09 12:15:00,58.58,58.6,58.53,58.57,16514.0,46.5529,46.5688,46.5132,46.545,16514.0
2016-03-09 12:20:00,58.56,58.64,58.5,58.62,15156.0,46.5371,46.6006,46.4894,46.5847,15156.0
2016-03-09 12:25:00,58.64,58.65,58.59,58.62,5481.0,46.6006,46.6086,46.5609,46.5847,5481.0
2016-03-09 12:30:00,58.62,58.65,58.61,58.62,8804.0,46.5847,46.6086,46.5768,46.5847,8804.0
2016-03-09 12:35:00,58.62,58.63,58.5,58.53,8591.0,46.5847,46.5927,46.4894,46.5132,8591.0
2016-03-09 12:40:00,58.54,58.54,58.49,58.49,13969.0,46.5212,46.5212,46.4814,46.4814,13969.0
2016-03-09 12:45:00,58.48,58.56,58.47,58.49,49575.0,46.4735,46.5371,46.4655,46.4814,49575.0
2016-03-09 12:50:00,58.49,58.52,58.48,58.48,24407.0,46.4814,46.5053,46.4735,46.4735,24407.0
2016-03-09 12:55:00,58.48,58.49,58.43,58.44,26138.0,46.4735,46.4814,46.4337,46.4417,26138.0
2016-03-09 13:00:00,58.43,58.55,58.41,58.55,28864.0,46.4337,46.5291,46.4179,46.5291,28864.0
2016-03-09 13:05:00,58.54,58.55,58.51,58.53,27795.0,46.5212,46.5291,46.4973,46.5132,27795.0
2016-03-09 13:10:00,58.53,58.58,58.52,58.58,22159.0,46.5132,46.5529,46.5053,46.5529,22159.0
2016-03-09 13:15:00,58.56,58.56,58.47,58.5,12995.0,46.5371,46.5371,46.4655,46.4894,12995.0
2016-03-09 13:20:00,58.5,58.51,58.42,58.45,58600.0,46.4894,46.4973,46.4258,46.4496,58600.0
2016-03-09 13:25:00,58.45,58.5,58.45,58.47,17196.0,46.4496,46.4894,46.4496,46.4655,17196.0
2016-03-09 13:30:00,58.48,58.52,58.46,58.46,33044.0,46.4735,46.5053,46.4576,46.4576,33044.0
2016-03-09 13:35:00,58.47,58.52,58.45,58.52,43488.0,46.4655,46.5053,46.4496,46.5053,43488.0
2016-03-09 13:40:00,58.52,58.57,58.5,58.54,31122.0,46.5053,46.545,46.4894,46.5212,31122.0
2016-03-09 13:45:00,58.53,58.73,58.52,58.71,22814.0,46.5132,46.6722,46.5053,46.6563,22814.0
2016-03-09 13:50:00,58.71,58.74,58.63,58.66,28881.0,46.6563,46.6801,46.5927,46.6165,28881.0
2016-03-09 13:55:00,58.65,58.72,58.64,58.7,17090.0,46.6086,46.6642,46.6006,46.6483,17090.0
2016-03-09 14:00:00,58.71,58.71,58.67,58.69,29694.0,46.6563,46.6563,46.6245,46.6404,29694.0
2016-03-09 14:05:00,58.71,58.72,58.69,58.69,27683.0,46.6563,46.6642,46.6404,46.6404,27683.0
2016-03-09 14:10:00,58.7,58.71,58.54,58.54,21443.0,46.6483,46.6563,46.5212,46.5212,21443.0
2016-03-09 14:15:00,58.56,58.58,58.5,58.5,28089.0,46.5371,46.5529,46.4894,46.4894,28089.0
2016-03-09 14:20:00,58.5,58.51,58.47,58.49,20880.0,46.4894,46.4973,46.4655,46.4814,20880.0
2016-03-09 14:25:00,58.48,58.56,58.48,58.52,22382.0,46.4735,46.5371,46.4735,46.5053,22382.0
2016-03-09 14:30:00,58.52,58.52,58.47,58.5,97371.0,46.5053,46.5053,46.4655,46.4894,97371.0
2016-03-09 14:35:00,58.5,58.5,58.4,58.42,21186.0,46.4894,46.4894,46.4099,46.4258,21186.0
2016-03-09 14:40:00,58.43,58.46,58.41,58.46,17882.0,46.4337,46.4576,46.4179,46.4576,17882.0
2016-03-09 14:45:00,58.45,58.47,58.41,58.43,29208.0,46.4496,46.4655,46.4179,46.4337,29208.0
2016-03-09 14:50:00,58.44,58.45,58.39,58.42,45656.0,46.4417,46.4496,46.402,46.4258,45656.0
2016-03-09 14:55:00,58.4,58.42,58.39,58.41,26574.0,46.4099,46.4258,46.402,46.4179,26574.0
2016-03-09 15:00:00,58.41,58.41,58.37,58.4,28265.0,46.4179,46.4179,46.3861,46.4099,28265.0
2016-03-09 15:05:00,58.4,58.4,58.28,58.31,34955.0,46.4099,46.4099,46.3145,46.3384,34955.0
2016-03-09 15:10:00,58.32,58.33,58.3,58.32,20819.0,46.3463,46.3543,46.3304,46.3463,20819.0
2016-03-09 15:15:00,58.31,58.37,58.29,58.33,30284.0,46.3384,46.3861,46.3225,46.3543,30284.0
2016-03-09 15:20:00,58.33,58.35,58.3,58.34,44693.0,46.3543,46.3702,46.3304,46.3622,44693.0
2016-03-09 15:25:00,58.34,58.41,58.31,58.4,47778.0,46.3622,46.4179,46.3384,46.4099,47778.0
2016-03-09 15:30:00,58.4,58.5,58.39,58.45,90620.0,46.4099,46.4894,46.402,46.4496,90620.0
2016-03-09 15:35:00,58.45,58.52,58.45,58.5,57092.0,46.4496,46.5053,46.4496,46.4894,57092.0
2016-03-09 15:40:00,58.5,58.56,58.48,58.52,73386.0,46.4894,46.5371,46.4735,46.5053,73386.0
2016-03-09 15:45:00,58.51,58.52,58.47,58.48,59013.0,46.4973,46.5053,46.4655,46.4735,59013.0
2016-03-09 15:50:00,58.47,58.52,58.46,58.52,100784.0,46.4655,46.5053,46.4576,46.5053,100784.0
2016-03-09 15:55:00,58.52,58.58,58.5,58.57,167522.0,46.5053,46.5529,46.4894,46.545,167522.0
2016-03-10 09:30:00,58.65,58.94,58.37,58.63,54185.0,46.6086,46.839,46.3861,46.5927,54185.0
2016-03-10 09:35:00,58.66,58.87,58.6,58.86,37108.0,46.6165,46.7834,46.5688,46.7755,37108.0
2016-03-10 09:40:00,58.81,58.87,58.73,58.81,25585.0,46.7357,46.7834,46.6722,46.7357,25585.0
2016-03-10 09:45:00,58.8,58.97,58.75,58.95,27644.0,46.7278,46.8629,46.688,46.847,27644.0
2016-03-10 09:50:00,58.94,59.01,58.87,58.95,29441.0,46.839,46.8947,46.7834,46.847,29441.0
2016-03-10 09:55:00,58.99,59.13,58.9,59.02,31991.0,46.8788,46.99,46.8072,46.9026,31991.0
2016-03-10 10:00:00,59.06,59.15,58.99,59.05,36804.0,46.9344,47.0059,46.8788,46.9265,36804.0
2016-03-10 10:05:00,59.06,59.12,59.02,59.1,41959.0,46.9344,46.9821,46.9026,46.9662,41959.0
2016-03-10 10:10:00,59.08,59.09,58.86,58.89,62187.0,46.9503,46.9582,46.7755,46.7993,62187.0
2016-03-10 10:15:00,58.88,58.99,58.83,58.89,23141.0,46.7914,46.8788,46.7516,46.7993,23141.0
2016-03-10 10:20:00,58.86,59.15,58.84,59.09,35751.0,46.7755,47.0059,46.7596,46.9582,35751.0
2016-03-10 10:25:00,59.09,59.1,58.99,59.0,24378.0,46.9582,46.9662,46.8788,46.8867,24378.0
2016-03-10 10:30:00,58.98,59.04,58.78,58.82,48608.0,46.8708,46.9185,46.7119,46.7437,48608.0
2016-03-10 10:35:00,58.81,58.82,58.68,58.77,45906.0,46.7357,46.7437,46.6324,46.7039,45906.0
2016-03-10 10:40:00,58.77,58.93,58.7,58.9,40656.0,46.7039,46.8311,46.6483,46.8072,40656.0
2016-03-10 10:45:00,58.91,59.04,58.89,58.95,42793.0,46.8152,46.9185,46.7993,46.847,42793.0
2016-03-10 10:50:00,58.92,59.07,58.89,59.05,47100.0,46.8231,46.9423,46.7993,46.9265,47100.0
2016-03-10 10:55:00,59.06,59.09,58.8,58.8,91721.0,46.9344,46.9582,46.7278,46.7278,91721.0
2016-03-10 11:00:00,58.8,58.84,58.57,58.63,50224.0,46.7278,46.7596,46.545,46.5927,50224.0
2016-03-10 11:05:00,58.62,58.81,58.6,58.79,49491.0,46.5847,46.7357,46.5688,46.7198,49491.0
2016-03-10 11:10:00,58.79,58.9,58.74,58.88,45234.0,46.7198,46.8072,46.6801,46.7914,45234.0
2016-03-10 11:15:00,58.88,58.9,58.78,58.78,45497.0,46.7914,46.8072,46.7119,46.7119,45497.0
2016-03-10 11:20:00,58.78,58.78,58.65,58.7,61444.0,46.7119,46.7119,46.6086,46.6483,61444.0
2016-03-10 11:25:00,58.7,58.7,58.54,58.7,66582.0,46.6483,46.6483,46.5212,46.6483,66582.0
2016-03-10 11:30:00,58.69,58.71,58.43,58.5,33521.0,46.6404,46.6563,46.4337,46.4894,33521.0
2016-03-10 11:35:00,58.5,58.61,58.48,58.53,93076.0,46.4894,46.5768,46.4735,46.5132,93076.0
2016-03-10 11:40:00,58.53,58.62,58.53,58.55,44927.0,46.5132,46.5847,46.5132,46.5291,44927.0
2016-03-10 11:45:00,58.54,58.7,58.51,58.69,151156.0,46.5212,46.6483,46.4973,46.6404,151156.0
2016-03-10 11:50:00,58.7,58.8,58.7,58.78,24218.0,46.6483,46.7278,46.6483,46.7119,24218.0
2016-03-10 11:55:00,58.79,58.98,58.79,58.92,46971.0,46.7198,46.8708,46.7198,46.8231,46971.0
2016-03-10 12:00:00,58.93,59.0,58.89,58.94,37376.0,46.8311,46.8867,46.7993,46.839,37376.0
2016-03-10 12:05:00,58.94,58.94,58.89,58.92,24066.0,46.839,46.839,46.7993,46.8231,24066.0
2016-03-10 12:10:00,58.91,58.95,58.86,58.94,27328.0,46.8152,46.847,46.7755,46.839,27328.0
2016-03-10 12:15:00,58.94,59.0,58.89,59.0,35405.0,46.839,46.8867,46.7993,46.8867,35405.0
2016-03-10 12:20:00,59.0,59.03,58.92,58.92,61717.0,46.8867,46.9106,46.8231,46.8231,61717.0
2016-03-10 12:25:00,58.93,59.01,58.91,58.93,42382.0,46.8311,46.8947,46.8152,46.8311,42382.0
2016-03-10 12:30:00,58.93,58.93,58.83,58.91,30024.0,46.8311,46.8311,46.7516,46.8152,30024.0
2016-03-10 12:35:00,58.9,58.91,58.78,58.79,43063.0,46.8072,46.8152,46.7119,46.7198,43063.0
2016-03-10 12:40:00,58.79,58.82,58.71,58.74,32135.0,46.7198,46.7437,46.6563,46.6801,32135.0
2016-03-10 12:45:00,58.74,58.81,58.68,58.77,36811.0,46.6801,46.7357,46.6324,46.7039,36811.0
2016-03-10 12:50:00,58.77,58.9,58.77,58.86,31653.0,46.7039,46.8072,46.7039,46.7755,31653.0
2016-03-10 12:55:00,58.86,58.9,58.83,58.85,43417.0,46.7755,46.8072,46.7516,46.7675,43417.0
2016-03-10 13:00:00,58.84,58.94,58.84,58.93,52490.0,46.7596,46.839,46.7596,46.8311,52490.0
2016-03-10 13:05:00,58.93,58.93,58.85,58.86,46243.0,46.8311,46.8311,46.7675,46.7755,46243.0
2016-03-10 13:10:00,58.87,58.91,58.83,58.89,62376.0,46.7834,46.8152,46.7516,46.7993,62376.0
2016-03-10 13:15:00,58.9,59.0,58.9,59.0,28146.0,46.8072,46.8867,46.8072,46.8867,28146.0
2016-03-10 13:20:00,59.0,59.0,58.94,58.98,26300.0,46.8867,46.8867,46.839,46.8708,26300.0
2016-03-10 13:25:00,58.98,59.05,58.97,59.04,30911.0,46.8708,46.9265,46.8629,46.9185,30911.0
2016-03-10 13:30:00,59.02,59.1,58.99,59.08,27420.0,46.9026,46.9662,46.8788,46.9503,27420.0
2016-03-10 13:35:00,59.08,59.17,59.06,59.16,30632.0,46.9503,47.0218,46.9344,47.0139,30632.0
2016-03-10 13:40:00,59.16,59.16,59.08,59.14,30023.0,47.0139,47.0139,46.9503,46.998,30023.0
2016-03-10 13:45:00,59.13,59.14,59.01,59.01,30630.0,46.99,46.998,46.8947,46.8947,30630.0
2016-03-10 13:50:00,59.02,59.1,59.01,59.1,28187.0,46.9026,46.9662,46.8947,46.9662,28187.0
2016-03-10 13:55:00,59.1,59.11,58.98,59.03,28329.0,46.9662,46.9741,46.8708,46.9106,28329.0
2016-03-10 14:00:00,59.03,59.06,59.0,59.01,37822.0,46.9106,46.9344,46.8867,46.8947,37822.0
2016-03-10 14:05:00,59.01,59.01,58.9,58.9,50250.0,46.8947,46.8947,46.8072,46.8072,50250.0
2016-03-10 14:10:00,58.9,58.95,58.84,58.95,63165.0,46.8072,46.847,46.7596,46.847,63165.0
2016-03-10 14:15:00,58.95,59.06,58.92,59.05,68646.0,46.847,46.9344,46.8231,46.9265,68646.0
2016-03-10 14:20:00,59.05,59.18,59.02,59.16,37338.0,46.9265,47.0298,46.9026,47.0139,37338.0
2016-03-10 14:25:00,59.16,59.28,59.08,59.28,40495.0,47.0139,47.1092,46.9503,47.1092,40495.0
2016-03-10 14:30:00,59.26,59.27,59.13,59.22,31067.0,47.0933,47.1013,46.99,47.0616,31067.0
2016-03-10 14:35:00,59.22,59.27,59.13,59.26,36145.0,47.0616,47.1013,46.99,47.0933,36145.0
2016-03-10 14:40:00,59.26,59.38,59.24,59.37,74125.0,47.0933,47.1887,47.0774,47.1808,74125.0
2016-03-10 14:45:00,59.37,59.43,59.3,59.41,42331.0,47.1808,47.2284,47.1251,47.2125,42331.0
2016-03-10 14:50:00,59.41,59.44,59.31,59.31,42606.0,47.2125,47.2364,47.1331,47.1331,42606.0
2016-03-10 14:55:00,59.32,59.33,59.23,59.24,43110.0,47.141,47.149,47.0695,47.0774,43110.0
2016-03-10 15:00:00,59.25,59.31,59.2,59.25,46821.0,47.0854,47.1331,47.0457,47.0854,46821.0
2016-03-10 15:05:00,59.25,59.3,59.21,59.21,37371.0,47.0854,47.1251,47.0536,47.0536,37371.0
2016-03-10 15:10:00,59.22,59.36,59.19,59.32,68458.0,47.0616,47.1728,47.0377,47.141,68458.0
2016-03-10 15:15:00,59.33,59.44,59.31,59.37,55155.0,47.149,47.2364,47.1331,47.1808,55155.0
2016-03-10 15:20:00,59.36,59.37,59.24,59.26,56572.0,47.1728,47.1808,47.0774,47.0933,56572.0
2016-03-10 15:25:00,59.26,59.41,59.24,59.37,63689.0,47.0933,47.2125,47.0774,47.1808,63689.0
2016-03-10 15:30:00,59.38,59.44,59.33,59.36,59060.0,47.1887,47.2364,47.149,47.1728,59060.0
2016-03-10 15:35:00,59.35,59.45,59.29,59.36,153047.0,47.1649,47.2443,47.1172,47.1728,153047.0
2016-03-10 15:40:00,59.36,59.4,59.31,59.36,81265.0,47.1728,47.2046,47.1331,47.1728,81265.0
2016-03-10 15:45:00,59.36,59.39,59.31,59.32,82572.0,47.1728,47.1966,47.1331,47.141,82572.0
2016-03-10 15:50:00,59.32,59.41,59.31,59.41,100210.0,47.141,47.2125,47.1331,47.2125,100210.0
2016-03-10 15:55:00,59.41,59.43,59.36,59.41,171292.0,47.2125,47.2284,47.1728,47.2125,171292.0
2016-03-11 09:30:00,59.65,60.06,59.65,59.97,63458.0,47.4033,47.7291,47.4033,47.6576,63458.0
2016-03-11 09:35:00,59.97,60.23,59.96,60.13,45011.0,47.6576,47.8642,47.6496,47.7847,45011.0
2016-03-11 09:40:00,60.11,60.16,59.85,59.94,37133.0,47.7688,47.8086,47.5622,47.6337,37133.0
2016-03-11 09:45:00,59.94,60.0,59.84,59.89,19413.0,47.6337,47.6814,47.5543,47.594,19413.0
2016-03-11 09:50:00,59.92,60.08,59.9,60.01,24672.0,47.6178,47.745,47.6019,47.6894,24672.0
2016-03-11 09:55:00,59.98,60.01,59.85,59.89,22630.0,47.6655,47.6894,47.5622,47.594,22630.0
2016-03-11 10:00:00,59.89,60.03,59.89,59.93,20559.0,47.594,47.7052,47.594,47.6258,20559.0
2016-03-11 10:05:00,59.94,59.95,59.78,59.78,39666.0,47.6337,47.6417,47.5066,47.5066,39666.0
2016-03-11 10:10:00,59.79,59.96,59.79,59.96,30848.0,47.5145,47.6496,47.5145,47.6496,30848.0
2016-03-11 10:15:00,59.96,60.09,59.91,60.06,60023.0,47.6496,47.7529,47.6099,47.7291,60023.0
2016-03-11 10:20:00,60.06,60.06,59.9,59.99,27621.0,47.7291,47.7291,47.6019,47.6735,27621.0
2016-03-11 10:25:00,59.98,60.02,59.94,59.95,18708.0,47.6655,47.6973,47.6337,47.6417,18708.0
2016-03-11 10:30:00,59.96,60.1,59.96,60.08,26031.0,47.6496,47.7609,47.6496,47.745,26031.0
2016-03-11 10:35:00,60.08,60.11,60.03,60.06,23687.0,47.745,47.7688,47.7052,47.7291,23687.0
2016-03-11 10:40:00,60.06,60.15,60.06,60.09,29399.0,47.7291,47.8006,47.7291,47.7529,29399.0
2016-03-11 10:45:00,60.09,60.18,60.04,60.08,50756.0,47.7529,47.8245,47.7132,47.745,50756.0
2016-03-11 10:50:00,60.07,60.08,59.99,60.08,20460.0,47.737,47.745,47.6735,47.745,20460.0
2016-03-11 10:55:00,60.09,60.1,59.99,60.05,22674.0,47.7529,47.7609,47.6735,47.7211,22674.0
2016-03-11 11:00:00,60.04,60.13,60.03,60.13,27454.0,47.7132,47.7847,47.7052,47.7847,27454.0
2016-03-11 11:05:00,60.12,60.2,60.08,60.18,37350.0,47.7768,47.8403,47.745,47.8245,37350.0
2016-03-11 11:10:00,60.18,60.31,60.18,60.28,25801.0,47.8245,47.9278,47.8245,47.9039,25801.0
2016-03-11 11:15:00,60.3,60.4,60.26,60.38,23462.0,47.9198,47.9993,47.888,47.9834,23462.0
2016-03-11 11:20:00,60.39,60.45,60.31,60.41,35109.0,47.9913,48.039,47.9278,48.0072,35109.0
2016-03-11 11:25:00,60.41,60.46,60.38,60.44,24824.0,48.0072,48.047,47.9834,48.0311,24824.0
2016-03-11 11:30:00,60.45,60.52,60.41,60.51,23541.0,48.039,48.0946,48.0072,48.0867,23541.0
2016-03-11 11:35:00,60.51,60.52,60.44,60.46,23311.0,48.0867,48.0946,48.0311,48.047,23311.0
2016-03-11 11:40:00,60.45,60.49,60.41,60.46,56422.0,48.039,48.0708,48.0072,48.047,56422.0
2016-03-11 11:45:00,60.47,60.47,60.37,60.4,37864.0,48.0549,48.0549,47.9754,47.9993,37864.0
2016-03-11 11:50:00,60.39,60.51,60.38,60.48,14749.0,47.9913,48.0867,47.9834,48.0629,14749.0
2016-03-11 11:55:00,60.48,60.54,60.42,60.53,30622.0,48.0629,48.1105,48.0152,48.1026,30622.0
2016-03-11 12:00:00,60.52,60.54,60.45,60.51,25719.0,48.0946,48.1105,48.039,48.0867,25719.0
2016-03-11 12:05:00,60.51,60.61,60.51,60.57,62953.0,48.0867,48.1662,48.0867,48.1344,62953.0
2016-03-11 12:10:00,60.57,60.63,60.55,60.59,11509.0,48.1344,48.1821,48.1185,48.1503,11509.0
2016-03-11 12:15:00,60.59,60.59,60.45,60.53,32024.0,48.1503,48.1503,48.039,48.1026,32024.0
2016-03-11 12:20:00,60.54,60.62,60.51,60.62,15427.0,48.1105,48.1741,48.0867,48.1741,15427.0
2016-03-11 12:25:00,60.61,60.62,60.56,60.57,23689.0,48.1662,48.1741,48.1264,48.1344,23689.0
2016-03-11 12:30:00,60.56,60.59,60.46,60.46,16058.0,48.1264,48.1503,48.047,48.047,16058.0
2016-03-11 12:35:00,60.46,60.47,60.37,60.38,12651.0,48.047,48.0549,47.9754,47.9834,12651.0
2016-03-11 12:40:00,60.38,60.39,60.3,60.32,11805.0,47.9834,47.9913,47.9198,47.9357,11805.0
2016-03-11 12:45:00,60.32,60.46,60.31,60.45,229114.0,47.9357,48.047,47.9278,48.039,229114.0
2016-03-11 12:50:00,60.46,60.46,60.39,60.41,29649.0,48.047,48.047,47.9913,48.0072,29649.0
2016-03-11 12:55:00,60.42,60.42,60.26,60.27,89898.0,48.0152,48.0152,47.888,47.896,89898.0
2016-03-11 13:00:00,60.28,60.28,60.11,60.14,18465.0,47.9039,47.9039,47.7688,47.7927,18465.0
2016-03-11 13:05:00,60.12,60.12,60.02,60.1,20695.0,47.7768,47.7768,47.6973,47.7609,20695.0
2016-03-11 13:10:00,60.1,60.22,60.09,60.12,47845.0,47.7609,47.8562,47.7529,47.7768,47845.0
2016-03-11 13:15:00,60.1,60.2,60.1,60.14,108414.0,47.7609,47.8403,47.7609,47.7927,108414.0
2016-03-11 13:20:00,60.13,60.17,60.09,60.15,31520.0,47.7847,47.8165,47.7529,47.8006,31520.0
2016-03-11 13:25:00,60.16,60.24,60.16,60.17,35156.0,47.8086,47.8721,47.8086,47.8165,35156.0
2016-03-11 13:30:00,60.17,60.17,60.05,60.07,9546.0,47.8165,47.8165,47.7211,47.737,9546.0
2016-03-11 13:35:00,60.06,60.11,60.05,60.06,50232.0,47.7291,47.7688,47.7211,47.7291,50232.0
2016-03-11 13:40:00,60.06,60.06,59.98,60.03,21125.0,47.7291,47.7291,47.6655,47.7052,21125.0
2016-03-11 13:45:00,60.02,60.07,59.99,60.07,22142.0,47.6973,47.737,47.6735,47.737,22142.0
2016-03-11 13:50:00,60.06,60.12,60.04,60.05,25653.0,47.7291,47.7768,47.7132,47.7211,25653.0
2016-03-11 13:55:00,60.05,60.16,60.05,60.12,20845.0,47.7211,47.8086,47.7211,47.7768,20845.0
2016-03-11 14:00:00,60.13,60.17,60.1,60.15,20576.0,47.7847,47.8165,47.7609,47.8006,20576.0
2016-03-11 14:05:00,60.15,60.24,60.15,60.2,29859.0,47.8006,47.8721,47.8006,47.8403,29859.0
2016-03-11 14:10:00,60.21,60.22,60.11,60.11,17482.0,47.8483,47.8562,47.7688,47.7688,17482.0
2016-03-11 14:15:00,60.11,60.21,60.1,60.19,34213.0,47.7688,47.8483,47.7609,47.8324,34213.0
2016-03-11 14:20:00,60.2,60.24,60.2,60.22,25434.0,47.8403,47.8721,47.8403,47.8562,25434.0
2016-03-11 14:25:00,60.22,60.22,60.11,60.14,15805.0,47.8562,47.8562,47.7688,47.7927,15805.0
2016-03-11 14:30:00,60.15,60.16,60.04,60.04,22603.0,47.8006,47.8086,47.7132,47.7132,22603.0
2016-03-11 14:35:00,60.04,60.07,59.99,60.0,22177.0,47.7132,47.737,47.6735,47.6814,22177.0
2016-03-11 14:40:00,60.01,60.04,59.98,60.0,22158.0,47.6894,47.7132,47.6655,47.6814,22158.0
2016-03-11 14:45:00,60.0,60.06,60.0,60.04,40032.0,47.6814,47.7291,47.6814,47.7132,40032.0
2016-03-11 14:50:00,60.04,60.09,60.03,60.09,31002.0,47.7132,47.7529,47.7052,47.7529,31002.0
2016-03-11 14:55:00,60.08,60.08,60.06,60.07,35729.0,47.745,47.745,47.7291,47.737,35729.0
2016-03-11 15:00:00,60.07,60.09,60.05,60.05,36523.0,47.737,47.7529,47.7211,47.7211,36523.0
2016-03-11 15:05:00,60.05,60.13,60.02,60.11,102663.0,47.7211,47.7847,47.6973,47.7688,102663.0
2016-03-11 15:10:00,60.12,60.19,60.12,60.15,52746.0,47.7768,47.8324,47.7768,47.8006,52746.0
2016-03-11 15:15:00,60.14,60.16,60.09,60.12,30981.0,47.7927,47.8086,47.7529,47.7768,30981.0
2016-03-11 15:20:00,60.11,60.14,60.09,60.13,61311.0,47.7688,47.7927,47.7529,47.7847,61311.0
2016-03-11 15:25:00,60.13,60.15,60.06,60.07,74060.0,47.7847,47.8006,47.7291,47.737,74060.0
2016-03-11 15:30:00,60.07,60.09,59.99,60.03,70237.0,47.737,47.7529,47.6735,47.7052,70237.0
2016-03-11 15:35:00,60.02,60.06,59.99,60.06,52286.0,47.6973,47.7291,47.6735,47.7291,52286.0
2016-03-11 15:40:00,60.05,60.15,60.04,60.15,44149.0,47.7211,47.8006,47.7132,47.8006,44149.0
2016-03-11 15:45:00,60.15,60.2,60.09,60.1,80408.0,47.8006,47.8403,47.7529,47.7609,80408.0
2016-03-11 15:50:00,60.1,60.14,60.07,60.1,73088.0,47.7609,47.7927,47.737,47.7609,73088.0
2016-03-11 15:55:00,60.09,60.18,60.08,60.15,143098.0,47.7529,47.8245,47.745,47.8006,143098.0
2016-03-14 09:30:00,59.69,60.09,59.5,60.05,36549.0,47.4351,47.7529,47.2841,47.7211,36549.0
2016-03-14 09:35:00,60.01,60.12,59.77,60.12,19339.0,47.6894,47.7768,47.4986,47.7768,19339.0
2016-03-14 09:40:00,60.11,60.27,59.99,60.06,16020.0,47.7688,47.896,47.6735,47.7291,16020.0
2016-03-14 09:45:00,60.06,60.15,59.86,59.86,15568.0,47.7291,47.8006,47.5702,47.5702,15568.0
2016-03-14 09:50:00,59.81,59.95,59.81,59.86,13457.0,47.5304,47.6417,47.5304,47.5702,13457.0
2016-03-14 09:55:00,59.85,60.01,59.82,60.0,9223.0,47.5622,47.6894,47.5384,47.6814,9223.0
2016-03-14 10:00:00,60.01,60.12,59.92,60.12,9991.0,47.6894,47.7768,47.6178,47.7768,9991.0
2016-03-14 10:05:00,60.12,60.31,60.06,60.26,18377.0,47.7768,47.9278,47.7291,47.888,18377.0
2016-03-14 10:10:00,60.25,60.38,60.23,60.36,11864.0,47.8801,47.9834,47.8642,47.9675,11864.0
2016-03-14 10:15:00,60.33,60.33,60.19,60.22,9566.0,47.9437,47.9437,47.8324,47.8562,9566.0
2016-03-14 10:20:00,60.25,60.31,60.21,60.28,13956.0,47.8801,47.9278,47.8483,47.9039,13956.0
2016-03-14 10:25:00,60.27,60.38,60.25,60.33,22521.0,47.896,47.9834,47.8801,47.9437,22521.0
2016-03-14 10:30:00,60.33,60.46,60.32,60.44,45893.0,47.9437,48.047,47.9357,48.0311,45893.0
2016-03-14 10:35:00,60.44,60.48,60.43,60.45,21693.0,48.0311,48.0629,48.0231,48.039,21693.0
2016-03-14 10:40:00,60.44,60.62,60.43,60.61,24988.0,48.0311,48.1741,48.0231,48.1662,24988.0
2016-03-14 10:45:00,60.61,60.66,60.59,60.6,21914.0,48.1662,48.2059,48.1503,48.1582,21914.0
2016-03-14 10:50:00,60.6,60.61,60.51,60.58,16729.0,48.1582,48.1662,48.0867,48.1423,16729.0
2016-03-14 10:55:00,60.56,60.57,60.41,60.42,25293.0,48.1264,48.1344,48.0072,48.0152,25293.0
2016-03-14 11:00:00,60.42,60.54,60.41,60.47,15603.0,48.0152,48.1105,48.0072,48.0549,15603.0
2016-03-14 11:05:00,60.47,60.47,60.38,60.44,21260.0,48.0549,48.0549,47.9834,48.0311,21260.0
2016-03-14 11:10:00,60.42,60.52,60.41,60.43,22423.0,48.0152,48.0946,48.0072,48.0231,22423.0
2016-03-14 11:15:00,60.44,60.47,60.38,60.4,28084.0,48.0311,48.0549,47.9834,47.9993,28084.0
2016-03-14 11:20:00,60.41,60.42,60.35,60.35,21488.0,48.0072,48.0152,47.9595,47.9595,21488.0
2016-03-14 11:25:00,60.34,60.45,60.33,60.38,27226.0,47.9516,48.039,47.9437,47.9834,27226.0
2016-03-14 11:30:00,60.37,60.42,60.34,60.38,18835.0,47.9754,48.0152,47.9516,47.9834,18835.0
2016-03-14 11:35:00,60.38,60.41,60.33,60.39,40951.0,47.9834,48.0072,47.9437,47.9913,40951.0
2016-03-14 11:40:00,60.39,60.39,60.33,60.33,16251.0,47.9913,47.9913,47.9437,47.9437,16251.0
2016-03-14 11:45:00,60.32,60.39,60.28,60.36,16074.0,47.9357,47.9913,47.9039,47.9675,16074.0
2016-03-14 11:50:00,60.35,60.41,60.35,60.39,16657.0,47.9595,48.0072,47.9595,47.9913,16657.0
2016-03-14 11:55:00,60.39,60.4,60.31,60.32,18539.0,47.9913,47.9993,47.9278,47.9357,18539.0
2016-03-14 12:00:00,60.31,60.33,60.22,60.26,24004.0,47.9278,47.9437,47.8562,47.888,24004.0
2016-03-14 12:05:00,60.27,60.36,60.25,60.35,18209.0,47.896,47.9675,47.8801,47.9595,18209.0
2016-03-14 12:10:00,60.34,60.39,60.32,60.35,12227.0,47.9516,47.9913,47.9357,47.9595,12227.0
2016-03-14 12:15:00,60.34,60.43,60.34,60.42,20865.0,47.9516,48.0231,47.9516,48.0152,20865.0
2016-03-14 12:20:00,60.42,60.48,60.39,60.45,12039.0,48.0152,48.0629,47.9913,48.039,12039.0
2016-03-14 12:25:00,60.44,60.46,60.4,60.43,48124.0,48.0311,48.047,47.9993,48.0231,48124.0
2016-03-14 12:30:00,60.43,60.44,60.34,60.38,57512.0,48.0231,48.0311,47.9516,47.9834,57512.0
2016-03-14 12:35:00,60.38,60.4,60.34,60.34,25719.0,47.9834,47.9993,47.9516,47.9516,25719.0
2016-03-14 12:40:00,60.34,60.36,60.32,60.32,24432.0,47.9516,47.9675,47.9357,47.9357,24432.0
2016-03-14 12:45:00,60.3,60.3,60.25,60.29,18917.0,47.9198,47.9198,47.8801,47.9119,18917.0
2016-03-14 12:50:00,60.3,60.32,60.26,60.3,23300.0,47.9198,47.9357,47.888,47.9198,23300.0
2016-03-14 12:55:00,60.31,60.35,60.29,60.33,9648.0,47.9278,47.9595,47.9119,47.9437,9648.0
2016-03-14 13:00:00,60.33,60.37,60.28,60.37,21223.0,47.9437,47.9754,47.9039,47.9754,21223.0
2016-03-14 13:05:00,60.37,60.46,60.37,60.4,36445.0,47.9754,48.047,47.9754,47.9993,36445.0
2016-03-14 13:10:00,60.4,60.41,60.35,60.36,15354.0,47.9993,48.0072,47.9595,47.9675,15354.0
2016-03-14 13:15:00,60.37,60.39,60.34,60.38,17480.0,47.9754,47.9913,47.9516,47.9834,17480.0
2016-03-14 13:20:00,60.38,60.42,60.35,60.41,20961.0,47.9834,48.0152,47.9595,48.0072,20961.0
2016-03-14 13:25:00,60.41,60.45,60.4,60.41,14706.0,48.0072,48.039,47.9993,48.0072,14706.0
2016-03-14 13:30:00,60.4,60.42,60.37,60.39,25403.0,47.9993,48.0152,47.9754,47.9913,25403.0
2016-03-14 13:35:00,60.39,60.4,60.34,60.36,15017.0,47.9913,47.9993,47.9516,47.9675,15017.0
2016-03-14 13:40:00,60.36,60.39,60.34,60.36,20548.0,47.9675,47.9913,47.9516,47.9675,20548.0
2016-03-14 13:45:00,60.36,60.36,60.29,60.35,21794.0,47.9675,47.9675,47.9119,47.9595,21794.0
2016-03-14 13:50:00,60.35,60.4,60.34,60.39,14600.0,47.9595,47.9993,47.9516,47.9913,14600.0
2016-03-14 13:55:00,60.4,60.4,60.36,60.36,11062.0,47.9993,47.9993,47.9675,47.9675,11062.0
2016-03-14 14:00:00,60.37,60.37,60.34,60.36,21148.0,47.9754,47.9754,47.9516,47.9675,21148.0
2016-03-14 14:05:00,60.36,60.38,60.32,60.37,22731.0,47.9675,47.9834,47.9357,47.9754,22731.0
2016-03-14 14:10:00,60.37,60.38,60.35,60.37,47552.0,47.9754,47.9834,47.9595,47.9754,47552.0
2016-03-14 14:15:00,60.37,60.37,60.3,60.32,26155.0,47.9754,47.9754,47.9198,47.9357,26155.0
2016-03-14 14:20:00,60.31,60.36,60.31,60.36,23142.0,47.9278,47.9675,47.9278,47.9675,23142.0
2016-03-14 14:25:00,60.36,60.39,60.34,60.38,27311.0,47.9675,47.9913,47.9516,47.9834,27311.0
2016-03-14 14:30:00,60.38,60.42,60.37,60.41,27658.0,47.9834,48.0152,47.9754,48.0072,27658.0
2016-03-14 14:35:00,60.41,60.49,60.41,60.48,24392.0,48.0072,48.0708,48.0072,48.0629,24392.0
2016-03-14 14:40:00,60.48,60.5,60.41,60.42,68054.0,48.0629,48.0788,48.0072,48.0152,68054.0
2016-03-14 14:45:00,60.41,60.43,60.38,60.42,38727.0,48.0072,48.0231,47.9834,48.0152,38727.0
2016-03-14 14:50:00,60.42,60.42,60.37,60.38,27707.0,48.0152,48.0152,47.9754,47.9834,27707.0
2016-03-14 14:55:00,60.38,60.45,60.37,60.43,32296.0,47.9834,48.039,47.9754,48.0231,32296.0
2016-03-14 15:00:00,60.44,60.44,60.39,60.42,23957.0,48.0311,48.0311,47.9913,48.0152,23957.0
2016-03-14 15:05:00,60.42,60.43,60.4,60.42,25990.0,48.0152,48.0231,47.9993,48.0152,25990.0
2016-03-14 15:10:00,60.42,60.47,60.41,60.43,34575.0,48.0152,48.0549,48.0072,48.0231,34575.0
2016-03-14 15:15:00,60.43,60.46,60.4,60.43,20412.0,48.0231,48.047,47.9993,48.0231,20412.0
2016-03-14 15:20:00,60.43,60.47,60.41,60.46,34817.0,48.0231,48.0549,48.0072,48.047,34817.0
2016-03-14 15:25:00,60.46,60.56,60.45,60.55,32760.0,48.047,48.1264,48.039,48.1185,32760.0
2016-03-14 15:30:00,60.55,60.56,60.49,60.5,31275.0,48.1185,48.1264,48.0708,48.0788,31275.0
2016-03-14 15:35:00,60.5,60.57,60.49,60.56,34570.0,48.0788,48.1344,48.0708,48.1264,34570.0
2016-03-14 15:40:00,60.56,60.58,60.51,60.51,30679.0,48.1264,48.1423,48.0867,48.0867,30679.0
2016-03-14 15:45:00,60.51,60.59,60.51,60.58,34159.0,48.0867,48.1503,48.0867,48.1423,34159.0
2016-03-14 15:50:00,60.58,60.58,60.54,60.55,52001.0,48.1423,48.1423,48.1105,48.1185,52001.0
2016-03-14 15:55:00,60.56,60.58,60.48,60.48,180091.0,48.1264,48.1423,48.0629,48.0629,180091.0
2016-03-15 09:30:00,60.03,60.06,59.42,59.47,69097.0,47.7052,47.7291,47.2205,47.2602,69097.0
2016-03-15 09:35:00,59.49,59.79,59.36,59.63,26622.0,47.2761,47.5145,47.1728,47.3874,26622.0
2016-03-15 09:40:00,59.65,59.74,59.61,59.73,17136.0,47.4033,47.4748,47.3715,47.4668,17136.0
2016-03-15 09:45:00,59.75,59.95,59.75,59.9,28381.0,47.4827,47.6417,47.4827,47.6019,28381.0
2016-03-15 09:50:00,59.88,59.91,59.8,59.86,21208.0,47.586,47.6099,47.5225,47.5702,21208.0
2016-03-15 09:55:00,59.86,59.89,59.8,59.85,15810.0,47.5702,47.594,47.5225,47.5622,15810.0
2016-03-15 10:00:00,59.87,59.88,59.77,59.8,15574.0,47.5781,47.586,47.4986,47.5225,15574.0
2016-03-15 10:05:00,59.82,60.05,59.8,59.96,18494.0,47.5384,47.7211,47.5225,47.6496,18494.0
2016-03-15 10:10:00,59.94,60.12,59.92,60.06,11638.0,47.6337,47.7768,47.6178,47.7291,11638.0
2016-03-15 10:15:00,60.08,60.14,59.89,59.96,70778.0,47.745,47.7927,47.594,47.6496,70778.0
2016-03-15 10:20:00,59.93,60.09,59.85,59.99,24589.0,47.6258,47.7529,47.5622,47.6735,24589.0
2016-03-15 10:25:00,59.97,60.12,59.96,60.07,11223.0,47.6576,47.7768,47.6496,47.737,11223.0
2016-03-15 10:30:00,60.08,60.13,60.05,60.05,25476.0,47.745,47.7847,47.7211,47.7211,25476.0
2016-03-15 10:35:00,60.02,60.04,59.93,59.98,11522.0,47.6973,47.7132,47.6258,47.6655,11522.0
2016-03-15 10:40:00,59.99,60.11,59.99,60.11,24002.0,47.6735,47.7688,47.6735,47.7688,24002.0
2016-03-15 10:45:00,60.09,60.11,60.02,60.09,19838.0,47.7529,47.7688,47.6973,47.7529,19838.0
2016-03-15 10:50:00,60.09,60.12,60.02,60.03,35510.0,47.7529,47.7768,47.6973,47.7052,35510.0
2016-03-15 10:55:00,60.03,60.18,60.01,60.14,56434.0,47.7052,47.8245,47.6894,47.7927,56434.0
2016-03-15 11:00:00,60.14,60.14,60.09,60.11,50842.0,47.7927,47.7927,47.7529,47.7688,50842.0
2016-03-15 11:05:00,60.1,60.23,60.08,60.23,20644.0,47.7609,47.8642,47.745,47.8642,20644.0
2016-03-15 11:10:00,60.23,60.26,60.21,60.22,22416.0,47.8642,47.888,47.8483,47.8562,22416.0
2016-03-15 11:15:00,60.22,60.24,60.06,60.07,36405.0,47.8562,47.8721,47.7291,47.737,36405.0
2016-03-15 11:20:00,60.08,60.11,59.98,60.03,27275.0,47.745,47.7688,47.6655,47.7052,27275.0
2016-03-15 11:25:00,60.03,60.07,60.03,60.05,22176.0,47.7052,47.737,47.7052,47.7211,22176.0
2016-03-15 11:30:00,60.05,60.11,60.04,60.06,15911.0,47.7211,47.7688,47.7132,47.7291,15911.0
2016-03-15 11:35:00,60.07,60.1,60.0,60.0,16101.0,47.737,47.7609,47.6814,47.6814,16101.0
2016-03-15 11:40:00,60.01,60.02,59.98,60.01,12121.0,47.6894,47.6973,47.6655,47.6894,12121.0
2016-03-15 11:45:00,60.02,60.05,59.99,59.99,15606.0,47.6973,47.7211,47.6735,47.6735,15606.0
2016-03-15 11:50:00,59.98,60.0,59.93,59.99,24019.0,47.6655,47.6814,47.6258,47.6735,24019.0
2016-03-15 11:55:00,59.99,60.0,59.93,59.93,17016.0,47.6735,47.6814,47.6258,47.6258,17016.0
2016-03-15 12:00:00,59.94,59.95,59.91,59.93,10618.0,47.6337,47.6417,47.6099,47.6258,10618.0
2016-03-15 12:05:00,59.93,59.98,59.92,59.94,6309.0,47.6258,47.6655,47.6178,47.6337,6309.0
2016-03-15 12:10:00,59.95,59.99,59.93,59.94,10486.0,47.6417,47.6735,47.6258,47.6337,10486.0
2016-03-15 12:15:00,59.93,59.94,59.87,59.88,10142.0,47.6258,47.6337,47.5781,47.586,10142.0
2016-03-15 12:20:00,59.89,59.95,59.88,59.94,9793.0,47.594,47.6417,47.586,47.6337,9793.0
2016-03-15 12:25:00,59.94,60.0,59.93,59.98,8338.0,47.6337,47.6814,47.6258,47.6655,8338.0
2016-03-15 12:30:00,59.96,59.97,59.9,59.91,11393.0,47.6496,47.6576,47.6019,47.6099,11393.0
2016-03-15 12:35:00,59.91,59.96,59.89,59.93,10919.0,47.6099,47.6496,47.594,47.6258,10919.0
2016-03-15 12:40:00,59.93,59.94,59.91,59.94,7654.0,47.6258,47.6337,47.6099,47.6337,7654.0
2016-03-15 12:45:00,59.94,59.96,59.89,59.93,14046.0,47.6337,47.6496,47.594,47.6258,14046.0
2016-03-15 12:50:00,59.92,59.95,59.87,59.94,12925.0,47.6178,47.6417,47.5781,47.6337,12925.0
2016-03-15 12:55:00,59.93,60.0,59.91,59.96,11717.0,47.6258,47.6814,47.6099,47.6496,11717.0
2016-03-15 13:00:00,59.96,59.98,59.92,59.94,88449.0,47.6496,47.6655,47.6178,47.6337,88449.0
2016-03-15 13:05:00,59.95,60.01,59.94,59.99,17211.0,47.6417,47.6894,47.6337,47.6735,17211.0
2016-03-15 13:10:00,59.99,60.0,59.96,59.98,11901.0,47.6735,47.6814,47.6496,47.6655,11901.0
2016-03-15 13:15:00,59.99,60.0,59.98,60.0,11652.0,47.6735,47.6814,47.6655,47.6814,11652.0
2016-03-15 13:20:00,59.99,60.01,59.97,59.98,14936.0,47.6735,47.6894,47.6576,47.6655,14936.0
2016-03-15 13:25:00,59.98,60.0,59.98,59.98,26535.0,47.6655,47.6814,47.6655,47.6655,26535.0
2016-03-15 13:30:00,59.99,60.03,59.99,60.01,43656.0,47.6735,47.7052,47.6735,47.6894,43656.0
2016-03-15 13:35:00,60.01,60.1,60.0,60.1,30285.0,47.6894,47.7609,47.6814,47.7609,30285.0
2016-03-15 13:40:00,60.1,60.13,60.06,60.12,27496.0,47.7609,47.7847,47.7291,47.7768,27496.0
2016-03-15 13:45:00,60.13,60.16,60.1,60.1,9255.0,47.7847,47.8086,47.7609,47.7609,9255.0
2016-03-15 13:50:00,60.11,60.13,60.04,60.11,26170.0,47.7688,47.7847,47.7132,47.7688,26170.0
2016-03-15 13:55:00,60.11,60.2,60.11,60.19,11750.0,47.7688,47.8403,47.7688,47.8324,11750.0
2016-03-15 14:00:00,60.19,60.23,60.19,60.22,10627.0,47.8324,47.8642,47.8324,47.8562,10627.0
2016-03-15 14:05:00,60.21,60.22,60.18,60.22,12273.0,47.8483,47.8562,47.8245,47.8562,12273.0
2016-03-15 14:10:00,60.22,60.29,60.22,60.28,11559.0,47.8562,47.9119,47.8562,47.9039,11559.0
2016-03-15 14:15:00,60.29,60.33,60.29,60.3,22898.0,47.9119,47.9437,47.9119,47.9198,22898.0
2016-03-15 14:20:00,60.31,60.31,60.25,60.27,12995.0,47.9278,47.9278,47.8801,47.896,12995.0
2016-03-15 14:25:00,60.27,60.32,60.26,60.3,11240.0,47.896,47.9357,47.888,47.9198,11240.0
2016-03-15 14:30:00,60.29,60.3,60.22,60.28,16126.0,47.9119,47.9198,47.8562,47.9039,16126.0
2016-03-15 14:35:00,60.29,60.29,60.2,60.21,43094.0,47.9119,47.9119,47.8403,47.8483,43094.0
2016-03-15 14:40:00,60.21,60.25,60.18,60.21,75809.0,47.8483,47.8801,47.8245,47.8483,75809.0
2016-03-15 14:45:00,60.2,60.21,60.19,60.2,26159.0,47.8403,47.8483,47.8324,47.8403,26159.0
2016-03-15 14:50:00,60.19,60.22,60.17,60.18,33421.0,47.8324,47.8562,47.8165,47.8245,33421.0
2016-03-15 14:55:00,60.19,60.21,60.18,60.2,22014.0,47.8324,47.8483,47.8245,47.8403,22014.0
2016-03-15 15:00:00,60.2,60.26,60.19,60.23,32239.0,47.8403,47.888,47.8324,47.8642,32239.0
2016-03-15 15:05:00,60.23,60.25,60.2,60.25,30381.0,47.8642,47.8801,47.8403,47.8801,30381.0
2016-03-15 15:10:00,60.25,60.38,60.24,60.37,24405.0,47.8801,47.9834,47.8721,47.9754,24405.0
2016-03-15 15:15:00,60.38,60.45,60.37,60.45,26688.0,47.9834,48.039,47.9754,48.039,26688.0
2016-03-15 15:20:00,60.44,60.46,60.41,60.43,27742.0,48.0311,48.047,48.0072,48.0231,27742.0
2016-03-15 15:25:00,60.44,60.49,60.43,60.48,19704.0,48.0311,48.0708,48.0231,48.0629,19704.0
2016-03-15 15:30:00,60.47,60.49,60.4,60.42,31388.0,48.0549,48.0708,47.9993,48.0152,31388.0
2016-03-15 15:35:00,60.42,60.45,60.41,60.43,27383.0,48.0152,48.039,48.0072,48.0231,27383.0
2016-03-15 15:40:00,60.43,60.48,60.42,60.46,55393.0,48.0231,48.0629,48.0152,48.047,55393.0
2016-03-15 15:45:00,60.46,60.47,60.39,60.43,45169.0,48.047,48.0549,47.9913,48.0231,45169.0
2016-03-15 15:50:00,60.43,60.44,60.39,60.44,88467.0,48.0231,48.0311,47.9913,48.0311,88467.0
2016-03-15 15:55:00,60.44,60.49,60.42,60.45,114114.0,48.0311,48.0708,48.0152,48.039,114114.0
2016-03-16 09:30:00,60.43,60.43,60.05,60.29,35377.0,48.0231,48.0231,47.7211,47.9119,35377.0
2016-03-16 09:35:00,60.23,60.69,60.22,60.58,16577.0,47.8642,48.2297,47.8562,48.1423,16577.0
2016-03-16 09:40:00,60.53,60.67,60.44,60.67,6583.0,48.1026,48.2139,48.0311,48.2139,6583.0
2016-03-16 09:45:00,60.7,60.8,60.63,60.78,17726.0,48.2377,48.3172,48.1821,48.3013,17726.0
2016-03-16 09:50:00,60.76,60.77,60.61,60.62,10125.0,48.2854,48.2933,48.1662,48.1741,10125.0
2016-03-16 09:55:00,60.64,60.7,60.56,60.65,7279.0,48.19,48.2377,48.1264,48.198,7279.0
2016-03-16 10:00:00,60.69,60.76,60.65,60.67,12256.0,48.2297,48.2854,48.198,48.2139,12256.0
2016-03-16 10:05:00,60.69,60.82,60.68,60.8,9969.0,48.2297,48.3331,48.2218,48.3172,9969.0
2016-03-16 10:10:00,60.8,60.89,60.73,60.83,20430.0,48.3172,48.3887,48.2615,48.341,20430.0
2016-03-16 10:15:00,60.82,60.83,60.72,60.79,11706.0,48.3331,48.341,48.2536,48.3092,11706.0
2016-03-16 10:20:00,60.78,60.79,60.69,60.74,17588.0,48.3013,48.3092,48.2297,48.2695,17588.0
2016-03-16 10:25:00,60.71,60.75,60.65,60.72,6571.0,48.2456,48.2774,48.198,48.2536,6571.0
2016-03-16 10:30:00,60.75,60.75,60.51,60.52,24202.0,48.2774,48.2774,48.0867,48.0946,24202.0
2016-03-16 10:35:00,60.52,60.62,60.51,60.59,15263.0,48.0946,48.1741,48.0867,48.1503,15263.0
2016-03-16 10:40:00,60.6,60.63,60.57,60.61,52432.0,48.1582,48.1821,48.1344,48.1662,52432.0
2016-03-16 10:45:00,60.63,60.65,60.53,60.6,17562.0,48.1821,48.198,48.1026,48.1582,17562.0
2016-03-16 10:50:00,60.6,60.63,60.54,60.54,15610.0,48.1582,48.1821,48.1105,48.1105,15610.0
2016-03-16 10:55:00,60.57,60.62,60.57,60.58,12959.0,48.1344,48.1741,48.1344,48.1423,12959.0
2016-03-16 11:00:00,60.58,60.66,60.58,60.62,54290.0,48.1423,48.2059,48.1423,48.1741,54290.0
2016-03-16 11:05:00,60.61,60.62,60.56,60.59,10217.0,48.1662,48.1741,48.1264,48.1503,10217.0
2016-03-16 11:10:00,60.59,60.62,60.56,60.61,14885.0,48.1503,48.1741,48.1264,48.1662,14885.0
2016-03-16 11:15:00,60.61,60.68,60.57,60.68,18554.0,48.1662,48.2218,48.1344,48.2218,18554.0
2016-03-16 11:20:00,60.68,60.7,60.6,60.6,19989.0,48.2218,48.2377,48.1582,48.1582,19989.0
2016-03-16 11:25:00,60.59,60.6,60.52,60.52,18234.0,48.1503,48.1582,48.0946,48.0946,18234.0
2016-03-16 11:30:00,60.51,60.66,60.51,60.64,23658.0,48.0867,48.2059,48.0867,48.19,23658.0
2016-03-16 11:35:00,60.65,60.65,60.56,60.58,6738.0,48.198,48.198,48.1264,48.1423,6738.0
2016-03-16 11:40:00,60.57,60.57,60.43,60.43,7812.0,48.1344,48.1344,48.0231,48.0231,7812.0
2016-03-16 11:45:00,60.42,60.47,60.36,60.36,8897.0,48.0152,48.0549,47.9675,47.9675,8897.0
2016-03-16 11:50:00,60.34,60.35,60.25,60.28,10550.0,47.9516,47.9595,47.8801,47.9039,10550.0
2016-03-16 11:55:00,60.27,60.35,60.27,60.27,12869.0,47.896,47.9595,47.896,47.896,12869.0
2016-03-16 12:00:00,60.28,60.3,60.23,60.23,11703.0,47.9039,47.9198,47.8642,47.8642,11703.0
2016-03-16 12:05:00,60.23,60.27,60.2,60.21,49798.0,47.8642,47.896,47.8403,47.8483,49798.0
2016-03-16 12:10:00,60.21,60.23,60.11,60.23,47778.0,47.8483,47.8642,47.7688,47.8642,47778.0
2016-03-16 12:15:00,60.24,60.27,60.23,60.25,14814.0,47.8721,47.896,47.8642,47.8801,14814.0
2016-03-16 12:20:00,60.25,60.29,60.22,60.22,10174.0,47.8801,47.9119,47.8562,47.8562,10174.0
2016-03-16 12:25:00,60.21,60.23,60.17,60.18,19881.0,47.8483,47.8642,47.8165,47.8245,19881.0
2016-03-16 12:30:00,60.19,60.21,60.12,60.15,10587.0,47.8324,47.8483,47.7768,47.8006,10587.0
2016-03-16 12:35:00,60.15,60.17,60.13,60.14,17947.0,47.8006,47.8165,47.7847,47.7927,17947.0
2016-03-16 12:40:00,60.15,60.16,60.08,60.11,17410.0,47.8006,47.8086,47.745,47.7688,17410.0
2016-03-16 12:45:00,60.12,60.12,60.06,60.09,19144.0,47.7768,47.7768,47.7291,47.7529,19144.0
2016-03-16 12:50:00,60.09,60.1,60.07,60.09,12178.0,47.7529,47.7609,47.737,47.7529,12178.0
2016-03-16 12:55:00,60.09,60.09,60.06,60.08,11192.0,47.7529,47.7529,47.7291,47.745,11192.0
2016-03-16 13:00:00,60.08,60.13,60.0,60.02,30835.0,47.745,47.7847,47.6814,47.6973,30835.0
2016-03-16 13:05:00,60.02,60.06,60.0,60.03,15524.0,47.6973,47.7291,47.6814,47.7052,15524.0
2016-03-16 13:10:00,60.03,60.06,59.97,59.99,13725.0,47.7052,47.7291,47.6576,47.6735,13725.0
2016-03-16 13:15:00,60.0,60.04,59.97,60.01,18428.0,47.6814,47.7132,47.6576,47.6894,18428.0
2016-03-16 13:20:00,60.01,60.04,59.99,60.0,12933.0,47.6894,47.7132,47.6735,47.6814,12933.0
2016-03-16 13:25:00,60.0,60.07,59.99,60.0,32548.0,47.6814,47.737,47.6735,47.6814,32548.0
2016-03-16 13:30:00,59.99,60.01,59.95,59.97,21163.0,47.6735,47.6894,47.6417,47.6576,21163.0
2016-03-16 13:35:00,59.96,60.06,59.93,60.06,26178.0,47.6496,47.7291,47.6258,47.7291,26178.0
2016-03-16 13:40:00,60.06,60.1,60.03,60.04,18326.0,47.7291,47.7609,47.7052,47.7132,18326.0
2016-03-16 13:45:00,60.05,60.1,60.02,60.1,20223.0,47.7211,47.7609,47.6973,47.7609,20223.0
2016-03-16 13:50:00,60.09,60.1,60.05,60.07,15442.0,47.7529,47.7609,47.7211,47.737,15442.0
2016-03-16 13:55:00,60.06,60.06,59.96,59.99,13649.0,47.7291,47.7291,47.6496,47.6735,13649.0
2016-03-16 14:00:00,59.99,60.53,59.99,60.4,73154.0,47.6735,48.1026,47.6735,47.9993,73154.0
2016-03-16 14:05:00,60.4,60.54,60.4,60.45,68883.0,47.9993,48.1105,47.9993,48.039,68883.0
2016-03-16 14:10:00,60.45,60.47,60.27,60.3,52027.0,48.039,48.0549,47.896,47.9198,52027.0
2016-03-16 14:15:00,60.32,60.51,60.32,60.45,36053.0,47.9357,48.0867,47.9357,48.039,36053.0
2016-03-16 14:20:00,60.43,60.64,60.43,60.6,24084.0,48.0231,48.19,48.0231,48.1582,24084.0
2016-03-16 14:25:00,60.61,60.77,60.57,60.75,44496.0,48.1662,48.2933,48.1344,48.2774,44496.0
2016-03-16 14:30:00,60.76,60.77,60.68,60.7,47054.0,48.2854,48.2933,48.2218,48.2377,47054.0
2016-03-16 14:35:00,60.7,60.73,60.57,60.63,29612.0,48.2377,48.2615,48.1344,48.1821,29612.0
2016-03-16 14:40:00,60.64,60.91,60.64,60.91,62429.0,48.19,48.4046,48.19,48.4046,62429.0
2016-03-16 14:45:00,60.91,60.98,60.9,60.91,35843.0,48.4046,48.4602,48.3966,48.4046,35843.0
2016-03-16 14:50:00,60.91,60.91,60.73,60.78,60906.0,48.4046,48.4046,48.2615,48.3013,60906.0
2016-03-16 14:55:00,60.78,60.78,60.57,60.57,37638.0,48.3013,48.3013,48.1344,48.1344,37638.0
2016-03-16 15:00:00,60.56,60.73,60.56,60.72,33935.0,48.1264,48.2615,48.1264,48.2536,33935.0
2016-03-16 15:05:00,60.72,60.79,60.69,60.75,39203.0,48.2536,48.3092,48.2297,48.2774,39203.0
2016-03-16 15:10:00,60.74,60.84,60.71,60.84,47215.0,48.2695,48.3489,48.2456,48.3489,47215.0
2016-03-16 15:15:00,60.85,60.91,60.81,60.91,48210.0,48.3569,48.4046,48.3251,48.4046,48210.0
2016-03-16 15:20:00,60.91,60.92,60.8,60.88,86973.0,48.4046,48.4125,48.3172,48.3807,86973.0
2016-03-16 15:25:00,60.88,61.05,60.86,61.04,68008.0,48.3807,48.5158,48.3648,48.5079,68008.0
2016-03-16 15:30:00,61.04,61.04,60.92,60.99,75735.0,48.5079,48.5079,48.4125,48.4682,75735.0
2016-03-16 15:35:00,61.0,61.07,60.98,61.04,110756.0,48.4761,48.5317,48.4602,48.5079,110756.0
2016-03-16 15:40:00,61.05,61.05,60.87,60.89,80647.0,48.5158,48.5158,48.3728,48.3887,80647.0
2016-03-16 15:45:00,60.89,60.89,60.83,60.84,79061.0,48.3887,48.3887,48.341,48.3489,79061.0
2016-03-16 15:50:00,60.85,60.86,60.8,60.81,74483.0,48.3569,48.3648,48.3172,48.3251,74483.0
2016-03-16 15:55:00,60.81,60.81,60.73,60.78,182104.0,48.3251,48.3251,48.2615,48.3013,182104.0
2016-03-17 09:30:00,60.78,61.5,60.78,61.47,76249.0,48.3013,48.8734,48.3013,48.8496,76249.0
2016-03-17 09:35:00,61.48,61.7,61.47,61.66,52584.0,48.8575,49.0324,48.8496,49.0006,52584.0
2016-03-17 09:40:00,61.67,61.83,61.5,61.6,52322.0,49.0085,49.1357,48.8734,48.9529,52322.0
2016-03-17 09:45:00,61.57,61.73,61.57,61.73,32993.0,48.9291,49.0562,48.9291,49.0562,32993.0
2016-03-17 09:50:00,61.72,61.76,61.67,61.76,12987.0,49.0483,49.0801,49.0085,49.0801,12987.0
2016-03-17 09:55:00,61.76,61.97,61.73,61.97,38617.0,49.0801,49.2469,49.0562,49.2469,38617.0
2016-03-17 10:00:00,61.98,62.16,61.9,62.09,48732.0,49.2549,49.3979,49.1913,49.3423,48732.0
2016-03-17 10:05:00,62.06,62.15,62.06,62.11,40980.0,49.3185,49.39,49.3185,49.3582,40980.0
2016-03-17 10:10:00,62.1,62.16,62.03,62.16,41472.0,49.3503,49.3979,49.2946,49.3979,41472.0
2016-03-17 10:15:00,62.16,62.2,61.99,62.13,39675.0,49.3979,49.4297,49.2628,49.3741,39675.0
2016-03-17 10:20:00,62.14,62.15,62.08,62.11,74877.0,49.382,49.39,49.3344,49.3582,74877.0
2016-03-17 10:25:00,62.11,62.25,62.1,62.24,40829.0,49.3582,49.4695,49.3503,49.4615,40829.0
2016-03-17 10:30:00,62.23,62.28,62.08,62.15,43869.0,49.4536,49.4933,49.3344,49.39,43869.0
2016-03-17 10:35:00,62.14,62.36,62.14,62.33,31951.0,49.382,49.5569,49.382,49.533,31951.0
2016-03-17 10:40:00,62.34,62.39,62.32,62.33,34134.0,49.541,49.5807,49.5251,49.533,34134.0
2016-03-17 10:45:00,62.33,62.43,62.32,62.43,61323.0,49.533,49.6125,49.5251,49.6125,61323.0
2016-03-17 10:50:00,62.43,62.59,62.4,62.52,37853.0,49.6125,49.7397,49.5887,49.684,37853.0
2016-03-17 10:55:00,62.53,62.6,62.48,62.57,36959.0,49.692,49.7476,49.6522,49.7238,36959.0
2016-03-17 11:00:00,62.57,62.64,62.56,62.62,47414.0,49.7238,49.7794,49.7158,49.7635,47414.0
2016-03-17 11:05:00,62.62,62.73,62.62,62.72,45485.0,49.7635,49.8509,49.7635,49.843,45485.0
2016-03-17 11:10:00,62.73,62.83,62.71,62.8,52375.0,49.8509,49.9304,49.835,49.9065,52375.0
2016-03-17 11:15:00,62.8,62.84,62.74,62.74,47049.0,49.9065,49.9383,49.8589,49.8589,47049.0
2016-03-17 11:20:00,62.74,62.86,62.73,62.86,50807.0,49.8589,49.9542,49.8509,49.9542,50807.0
2016-03-17 11:25:00,62.85,63.04,62.84,63.01,77183.0,49.9463,50.0973,49.9383,50.0734,77183.0
2016-03-17 11:30:00,63.02,63.1,62.95,63.09,66688.0,50.0814,50.1449,50.0257,50.137,66688.0
2016-03-17 11:35:00,63.09,63.12,63.02,63.06,38890.0,50.137,50.1608,50.0814,50.1132,38890.0
2016-03-17 11:40:00,63.05,63.11,63.04,63.1,28408.0,50.1052,50.1529,50.0973,50.1449,28408.0
2016-03-17 11:45:00,63.09,63.22,63.08,63.18,82247.0,50.137,50.2403,50.1291,50.2085,82247.0
2016-03-17 11:50:00,63.18,63.25,63.13,63.24,31232.0,50.2085,50.2642,50.1688,50.2562,31232.0
2016-03-17 11:55:00,63.23,63.26,63.05,63.1,65104.0,50.2483,50.2721,50.1052,50.1449,65104.0
2016-03-17 12:00:00,63.12,63.12,62.95,63.02,36332.0,50.1608,50.1608,50.0257,50.0814,36332.0
2016-03-17 12:05:00,63.02,63.09,62.97,63.08,39788.0,50.0814,50.137,50.0416,50.1291,39788.0
2016-03-17 12:10:00,63.08,63.15,63.06,63.06,39253.0,50.1291,50.1847,50.1132,50.1132,39253.0
2016-03-17 12:15:00,63.05,63.05,62.9,62.94,31849.0,50.1052,50.1052,49.986,50.0178,31849.0
2016-03-17 12:20:00,62.95,62.99,62.93,62.96,24144.0,50.0257,50.0575,50.0099,50.0337,24144.0
2016-03-17 12:25:00,62.96,63.12,62.96,63.1,54232.0,50.0337,50.1608,50.0337,50.1449,54232.0
2016-03-17 12:30:00,63.11,63.21,63.1,63.19,35943.0,50.1529,50.2324,50.1449,50.2165,35943.0
2016-03-17 12:35:00,63.19,63.24,63.18,63.19,44969.0,50.2165,50.2562,50.2085,50.2165,44969.0
2016-03-17 12:40:00,63.19,63.2,63.14,63.15,35088.0,50.2165,50.2244,50.1767,50.1847,35088.0
2016-03-17 12:45:00,63.17,63.26,63.13,63.17,76315.0,50.2006,50.2721,50.1688,50.2006,76315.0
2016-03-17 12:50:00,63.16,63.21,63.15,63.18,34784.0,50.1926,50.2324,50.1847,50.2085,34784.0
2016-03-17 12:55:00,63.18,63.24,63.16,63.22,23629.0,50.2085,50.2562,50.1926,50.2403,23629.0
2016-03-17 13:00:00,63.22,63.28,63.22,63.24,20562.0,50.2403,50.288,50.2403,50.2562,20562.0
2016-03-17 13:05:00,63.24,63.26,63.09,63.13,32123.0,50.2562,50.2721,50.137,50.1688,32123.0
2016-03-17 13:10:00,63.12,63.13,63.03,63.04,26059.0,50.1608,50.1688,50.0893,50.0973,26059.0
2016-03-17 13:15:00,63.05,63.13,63.04,63.04,31408.0,50.1052,50.1688,50.0973,50.0973,31408.0
2016-03-17 13:20:00,63.03,63.12,63.01,63.05,19510.0,50.0893,50.1608,50.0734,50.1052,19510.0
2016-03-17 13:25:00,63.04,63.07,63.0,63.0,22057.0,50.0973,50.1211,50.0655,50.0655,22057.0
2016-03-17 13:30:00,63.0,63.02,62.95,63.02,39461.0,50.0655,50.0814,50.0257,50.0814,39461.0
2016-03-17 13:35:00,63.02,63.04,62.97,63.01,30562.0,50.0814,50.0973,50.0416,50.0734,30562.0
2016-03-17 13:40:00,63.01,63.03,62.94,62.98,25037.0,50.0734,50.0893,50.0178,50.0496,25037.0
2016-03-17 13:45:00,62.97,63.06,62.95,63.01,24146.0,50.0416,50.1132,50.0257,50.0734,24146.0
2016-03-17 13:50:00,63.02,63.07,63.02,63.07,21652.0,50.0814,50.1211,50.0814,50.1211,21652.0
2016-03-17 13:55:00,63.06,63.18,63.06,63.18,25336.0,50.1132,50.2085,50.1132,50.2085,25336.0
2016-03-17 14:00:00,63.18,63.18,63.06,63.08,27136.0,50.2085,50.2085,50.1132,50.1291,27136.0
2016-03-17 14:05:00,63.08,63.11,63.07,63.1,22447.0,50.1291,50.1529,50.1211,50.1449,22447.0
2016-03-17 14:10:00,63.1,63.13,63.04,63.08,37774.0,50.1449,50.1688,50.0973,50.1291,37774.0
2016-03-17 14:15:00,63.09,63.13,63.06,63.07,31226.0,50.137,50.1688,50.1132,50.1211,31226.0
2016-03-17 14:20:00,63.07,63.16,63.07,63.13,40995.0,50.1211,50.1926,50.1211,50.1688,40995.0
2016-03-17 14:25:00,63.14,63.17,63.07,63.09,26050.0,50.1767,50.2006,50.1211,50.137,26050.0
2016-03-17 14:30:00,63.07,63.07,62.85,62.86,37527.0,50.1211,50.1211,49.9463,49.9542,37527.0
2016-03-17 14:35:00,62.86,63.0,62.86,62.94,59863.0,49.9542,50.0655,49.9542,50.0178,59863.0
2016-03-17 14:40:00,62.94,63.0,62.94,62.98,52684.0,50.0178,50.0655,50.0178,50.0496,52684.0
2016-03-17 14:45:00,62.97,62.97,62.88,62.89,26299.0,50.0416,50.0416,49.9701,49.9781,26299.0
2016-03-17 14:50:00,62.9,62.99,62.89,62.98,22418.0,49.986,50.0575,49.9781,50.0496,22418.0
2016-03-17 14:55:00,62.97,63.01,62.95,63.0,27290.0,50.0416,50.0734,50.0257,50.0655,27290.0
2016-03-17 15:00:00,63.01,63.11,63.01,63.11,56356.0,50.0734,50.1529,50.0734,50.1529,56356.0
2016-03-17 15:05:00,63.12,63.17,63.11,63.13,68914.0,50.1608,50.2006,50.1529,50.1688,68914.0
2016-03-17 15:10:00,63.13,63.15,63.09,63.14,61002.0,50.1688,50.1847,50.137,50.1767,61002.0
2016-03-17 15:15:00,63.14,63.19,63.1,63.13,68939.0,50.1767,50.2165,50.1449,50.1688,68939.0
2016-03-17 15:20:00,63.13,63.25,63.12,63.23,51373.0,50.1688,50.2642,50.1608,50.2483,51373.0
2016-03-17 15:25:00,63.23,63.3,63.18,63.18,34953.0,50.2483,50.3039,50.2085,50.2085,34953.0
2016-03-17 15:30:00,63.19,63.19,63.1,63.11,44489.0,50.2165,50.2165,50.1449,50.1529,44489.0
2016-03-17 15:35:00,63.12,63.25,63.09,63.23,89559.0,50.1608,50.2642,50.137,50.2483,89559.0
2016-03-17 15:40:00,63.23,63.24,63.18,63.2,41594.0,50.2483,50.2562,50.2085,50.2244,41594.0
2016-03-17 15:45:00,63.2,63.21,63.11,63.12,85437.0,50.2244,50.2324,50.1529,50.1608,85437.0
2016-03-17 15:50:00,63.12,63.13,63.1,63.1,167748.0,50.1608,50.1688,50.1449,50.1449,167748.0
2016-03-17 15:55:00,63.1,63.15,63.09,63.1,183385.0,50.1449,50.1847,50.137,50.1449,183385.0
2016-03-18 09:30:00,63.31,63.49,63.22,63.43,408263.0,50.3118,50.4549,50.2403,50.4072,408263.0
2016-03-18 09:35:00,63.43,63.99,63.37,63.77,116587.0,50.4072,50.8522,50.3595,50.6774,116587.0
2016-03-18 09:40:00,63.78,63.84,63.59,63.63,51459.0,50.6853,50.733,50.5343,50.5661,51459.0
2016-03-18 09:45:00,63.64,63.65,63.39,63.44,134382.0,50.5741,50.582,50.3754,50.4151,134382.0
2016-03-18 09:50:00,63.42,63.68,63.38,63.5,80224.0,50.3992,50.6059,50.3675,50.4628,80224.0
2016-03-18 09:55:00,63.5,63.74,63.5,63.6,27431.0,50.4628,50.6535,50.4628,50.5423,27431.0
2016-03-18 10:00:00,63.61,63.69,63.54,63.64,33943.0,50.5502,50.6138,50.4946,50.5741,33943.0
2016-03-18 10:05:00,63.62,63.75,63.49,63.59,25049.0,50.5582,50.6615,50.4549,50.5343,25049.0
2016-03-18 10:10:00,63.61,63.79,63.57,63.67,31253.0,50.5502,50.6933,50.5185,50.5979,31253.0
2016-03-18 10:15:00,63.65,63.67,63.46,63.46,9162.0,50.582,50.5979,50.431,50.431,9162.0
2016-03-18 10:20:00,63.47,63.49,63.41,63.47,28131.0,50.439,50.4549,50.3913,50.439,28131.0
2016-03-18 10:25:00,63.47,63.5,63.31,63.31,30009.0,50.439,50.4628,50.3118,50.3118,30009.0
2016-03-18 10:30:00,63.32,63.45,63.32,63.45,21329.0,50.3198,50.4231,50.3198,50.4231,21329.0
2016-03-18 10:35:00,63.45,63.46,63.23,63.25,29574.0,50.4231,50.431,50.2483,50.2642,29574.0
2016-03-18 10:40:00,63.25,63.31,63.22,63.27,26394.0,50.2642,50.3118,50.2403,50.28,26394.0
2016-03-18 10:45:00,63.26,63.27,63.07,63.08,24477.0,50.2721,50.28,50.1211,50.1291,24477.0
2016-03-18 10:50:00,63.08,63.15,63.03,63.06,47117.0,50.1291,50.1847,50.0893,50.1132,47117.0
2016-03-18 10:55:00,63.07,63.18,63.03,63.17,57607.0,50.1211,50.2085,50.0893,50.2006,57607.0
2016-03-18 11:00:00,63.17,63.32,63.17,63.29,47092.0,50.2006,50.3198,50.2006,50.2959,47092.0
2016-03-18 11:05:00,63.29,63.37,63.23,63.33,53791.0,50.2959,50.3595,50.2483,50.3277,53791.0
2016-03-18 11:10:00,63.34,63.35,63.17,63.17,13869.0,50.3357,50.3436,50.2006,50.2006,13869.0
2016-03-18 11:15:00,63.17,63.29,63.15,63.2,26046.0,50.2006,50.2959,50.1847,50.2244,26046.0
2016-03-18 11:20:00,63.21,63.34,63.2,63.31,31876.0,50.2324,50.3357,50.2244,50.3118,31876.0
2016-03-18 11:25:00,63.3,63.31,63.23,63.25,29985.0,50.3039,50.3118,50.2483,50.2642,29985.0
2016-03-18 11:30:00,63.24,63.28,63.19,63.22,29597.0,50.2562,50.288,50.2165,50.2403,29597.0
2016-03-18 11:35:00,63.22,63.28,63.15,63.16,41671.0,50.2403,50.288,50.1847,50.1926,41671.0
2016-03-18 11:40:00,63.15,63.21,63.03,63.11,49591.0,50.1847,50.2324,50.0893,50.1529,49591.0
2016-03-18 11:45:00,63.11,63.14,62.98,62.98,27284.0,50.1529,50.1767,50.0496,50.0496,27284.0
2016-03-18 11:50:00,62.98,63.02,62.91,62.97,21758.0,50.0496,50.0814,49.994,50.0416,21758.0
2016-03-18 11:55:00,62.97,62.99,62.88,62.96,55016.0,50.0416,50.0575,49.9701,50.0337,55016.0
2016-03-18 12:00:00,62.96,62.96,62.86,62.91,31062.0,50.0337,50.0337,49.9542,49.994,31062.0
2016-03-18 12:05:00,62.91,62.92,62.8,62.8,20735.0,49.994,50.0019,49.9065,49.9065,20735.0
2016-03-18 12:10:00,62.81,62.88,62.8,62.84,62600.0,49.9145,49.9701,49.9065,49.9383,62600.0
2016-03-18 12:15:00,62.84,62.88,62.78,62.86,29489.0,49.9383,49.9701,49.8906,49.9542,29489.0
2016-03-18 12:20:00,62.85,62.87,62.8,62.81,25842.0,49.9463,49.9622,49.9065,49.9145,25842.0
2016-03-18 12:25:00,62.82,62.9,62.75,62.76,36163.0,49.9224,49.986,49.8668,49.8748,36163.0
2016-03-18 12:30:00,62.76,62.84,62.72,62.82,41920.0,49.8748,49.9383,49.843,49.9224,41920.0
2016-03-18 12:35:00,62.82,62.83,62.75,62.79,29945.0,49.9224,49.9304,49.8668,49.8986,29945.0
2016-03-18 12:40:00,62.8,62.81,62.72,62.73,31951.0,49.9065,49.9145,49.843,49.8509,31951.0
2016-03-18 12:45:00,62.72,62.74,62.65,62.66,24548.0,49.843,49.8589,49.7873,49.7953,24548.0
2016-03-18 12:50:00,62.67,62.67,62.56,62.57,50451.0,49.8032,49.8032,49.7158,49.7238,50451.0
2016-03-18 12:55:00,62.57,62.65,62.53,62.64,48528.0,49.7238,49.7873,49.692,49.7794,48528.0
2016-03-18 13:00:00,62.64,62.75,62.64,62.66,47915.0,49.7794,49.8668,49.7794,49.7953,47915.0
2016-03-18 13:05:00,62.66,62.87,62.66,62.83,46137.0,49.7953,49.9622,49.7953,49.9304,46137.0
2016-03-18 13:10:00,62.83,62.85,62.74,62.75,46752.0,49.9304,49.9463,49.8589,49.8668,46752.0
2016-03-18 13:15:00,62.75,62.79,62.72,62.73,41208.0,49.8668,49.8986,49.843,49.8509,41208.0
2016-03-18 13:20:00,62.74,62.85,62.68,62.85,43842.0,49.8589,49.9463,49.8112,49.9463,43842.0
2016-03-18 13:25:00,62.84,62.9,62.79,62.9,42108.0,49.9383,49.986,49.8986,49.986,42108.0
2016-03-18 13:30:00,62.9,62.91,62.73,62.74,24425.0,49.986,49.994,49.8509,49.8589,24425.0
2016-03-18 13:35:00,62.74,62.84,62.73,62.83,39038.0,49.8589,49.9383,49.8509,49.9304,39038.0
2016-03-18 13:40:00,62.83,62.9,62.82,62.87,39274.0,49.9304,49.986,49.9224,49.9622,39274.0
2016-03-18 13:45:00,62.88,63.06,62.88,63.05,55124.0,49.9701,50.1132,49.9701,50.1052,55124.0
2016-03-18 13:50:00,63.05,63.16,63.05,63.15,57052.0,50.1052,50.1926,50.1052,50.1847,57052.0
2016-03-18 13:55:00,63.17,63.2,63.13,63.16,56223.0,50.2006,50.2244,50.1688,50.1926,56223.0
2016-03-18 14:00:00,63.16,63.16,63.03,63.03,18851.0,50.1926,50.1926,50.0893,50.0893,18851.0
2016-03-18 14:05:00,63.03,63.04,62.96,62.97,59737.0,50.0893,50.0973,50.0337,50.0416,59737.0
2016-03-18 14:10:00,62.97,63.04,62.96,63.03,65469.0,50.0416,50.0973,50.0337,50.0893,65469.0
2016-03-18 14:15:00,63.04,63.04,62.93,62.96,29287.0,50.0973,50.0973,50.0099,50.0337,29287.0
2016-03-18 14:20:00,62.96,63.05,62.95,63.05,36681.0,50.0337,50.1052,50.0257,50.1052,36681.0
2016-03-18 14:25:00,63.04,63.07,62.96,62.98,36516.0,50.0973,50.1211,50.0337,50.0496,36516.0
2016-03-18 14:30:00,62.99,63.01,62.94,62.96,49799.0,50.0575,50.0734,50.0178,50.0337,49799.0
2016-03-18 14:35:00,62.96,63.05,62.96,62.98,36285.0,50.0337,50.1052,50.0337,50.0496,36285.0
2016-03-18 14:40:00,62.98,63.04,62.97,63.0,60892.0,50.0496,50.0973,50.0416,50.0655,60892.0
2016-03-18 14:45:00,63.0,63.09,62.97,63.02,49382.0,50.0655,50.137,50.0416,50.0814,49382.0
2016-03-18 14:50:00,63.02,63.03,62.99,63.01,44870.0,50.0814,50.0893,50.0575,50.0734,44870.0
2016-03-18 14:55:00,63.0,63.03,62.96,63.02,62547.0,50.0655,50.0893,50.0337,50.0814,62547.0
2016-03-18 15:00:00,63.02,63.11,63.01,63.08,60269.0,50.0814,50.1529,50.0734,50.1291,60269.0
2016-03-18 15:05:00,63.08,63.11,63.06,63.09,48998.0,50.1291,50.1529,50.1132,50.137,48998.0
2016-03-18 15:10:00,63.09,63.14,63.08,63.1,45772.0,50.137,50.1767,50.1291,50.1449,45772.0
2016-03-18 15:15:00,63.1,63.18,63.1,63.18,75871.0,50.1449,50.2085,50.1449,50.2085,75871.0
2016-03-18 15:20:00,63.18,63.22,63.18,63.21,78213.0,50.2085,50.2403,50.2085,50.2324,78213.0
2016-03-18 15:25:00,63.21,63.23,63.19,63.22,83976.0,50.2324,50.2483,50.2165,50.2403,83976.0
2016-03-18 15:30:00,63.22,63.29,63.21,63.27,91929.0,50.2403,50.2959,50.2324,50.28,91929.0
2016-03-18 15:35:00,63.27,63.27,63.21,63.25,84562.0,50.28,50.28,50.2324,50.2642,84562.0
2016-03-18 15:40:00,63.25,63.3,63.23,63.3,118366.0,50.2642,50.3039,50.2483,50.3039,118366.0
2016-03-18 15:45:00,63.3,63.41,63.29,63.3,225522.0,50.3039,50.3913,50.2959,50.3039,225522.0
2016-03-18 15:50:00,63.3,63.31,63.3,63.3,134484.0,50.3039,50.3118,50.3039,50.3039,134484.0
2016-03-18 15:55:00,63.31,63.48,63.26,63.44,918933.0,50.3118,50.4469,50.2721,50.4151,918933.0
2016-03-21 09:30:00,63.46,63.62,63.31,63.52,161759.0,50.431,50.5582,50.3118,50.4787,161759.0
2016-03-21 09:35:00,63.51,63.51,63.28,63.42,76753.0,50.4708,50.4708,50.288,50.3992,76753.0
2016-03-21 09:40:00,63.42,63.58,63.41,63.56,55925.0,50.3992,50.5264,50.3913,50.5105,55925.0
2016-03-21 09:45:00,63.56,63.6,63.4,63.42,40025.0,50.5105,50.5423,50.3834,50.3992,40025.0
2016-03-21 09:50:00,63.42,63.43,63.35,63.41,57005.0,50.3992,50.4072,50.3436,50.3913,57005.0
2016-03-21 09:55:00,63.43,63.47,63.41,63.44,30236.0,50.4072,50.439,50.3913,50.4151,30236.0
2016-03-21 10:00:00,63.44,63.45,63.35,63.38,41255.0,50.4151,50.4231,50.3436,50.3675,41255.0
2016-03-21 10:05:00,63.37,63.43,63.34,63.38,52874.0,50.3595,50.4072,50.3357,50.3675,52874.0
2016-03-21 10:10:00,63.37,63.39,63.31,63.38,64938.0,50.3595,50.3754,50.3118,50.3675,64938.0
2016-03-21 10:15:00,63.37,63.39,63.32,63.38,59013.0,50.3595,50.3754,50.3198,50.3675,59013.0
2016-03-21 10:20:00,63.37,63.5,63.33,63.5,61143.0,50.3595,50.4628,50.3277,50.4628,61143.0
2016-03-21 10:25:00,63.5,63.54,63.41,63.42,28705.0,50.4628,50.4946,50.3913,50.3992,28705.0
2016-03-21 10:30:00,63.41,63.45,63.32,63.35,62454.0,50.3913,50.4231,50.3198,50.3436,62454.0
2016-03-21 10:35:00,63.36,63.5,63.34,63.46,38683.0,50.3516,50.4628,50.3357,50.431,38683.0
2016-03-21 10:40:00,63.46,63.49,63.38,63.38,28525.0,50.431,50.4549,50.3675,50.3675,28525.0
2016-03-21 10:45:00,63.37,63.4,63.31,63.31,42888.0,50.3595,50.3834,50.3118,50.3118,42888.0
2016-03-21 10:50:00,63.31,63.36,63.24,63.24,43064.0,50.3118,50.3516,50.2562,50.2562,43064.0
2016-03-21 10:55:00,63.23,63.29,63.21,63.23,40573.0,50.2483,50.2959,50.2324,50.2483,40573.0
2016-03-21 11:00:00,63.23,63.26,63.14,63.2,32072.0,50.2483,50.2721,50.1767,50.2244,32072.0
2016-03-21 11:05:00,63.21,63.31,63.17,63.27,40368.0,50.2324,50.3118,50.2006,50.28,40368.0
2016-03-21 11:10:00,63.27,63.27,63.19,63.23,33392.0,50.28,50.28,50.2165,50.2483,33392.0
2016-03-21 11:15:00,63.23,63.35,63.23,63.33,32415.0,50.2483,50.3436,50.2483,50.3277,32415.0
2016-03-21 11:20:00,63.32,63.36,63.26,63.34,32565.0,50.3198,50.3516,50.2721,50.3357,32565.0
2016-03-21 11:25:00,63.34,63.36,63.23,63.24,32714.0,50.3357,50.3516,50.2483,50.2562,32714.0
2016-03-21 11:30:00,63.26,63.34,63.24,63.33,40005.0,50.2721,50.3357,50.2562,50.3277,40005.0
2016-03-21 11:35:00,63.34,63.38,63.3,63.34,24824.0,50.3357,50.3675,50.3039,50.3357,24824.0
2016-03-21 11:40:00,63.36,63.41,63.33,63.37,33240.0,50.3516,50.3913,50.3277,50.3595,33240.0
2016-03-21 11:45:00,63.36,63.45,63.36,63.43,61180.0,50.3516,50.4231,50.3516,50.4072,61180.0
2016-03-21 11:50:00,63.44,63.48,63.43,63.46,39491.0,50.4151,50.4469,50.4072,50.431,39491.0
2016-03-21 11:55:00,63.47,63.47,63.33,63.35,29936.0,50.439,50.439,50.3277,50.3436,29936.0
2016-03-21 12:00:00,63.34,63.38,63.32,63.38,17033.0,50.3357,50.3675,50.3198,50.3675,17033.0
2016-03-21 12:05:00,63.37,63.39,63.35,63.38,11683.0,50.3595,50.3754,50.3436,50.3675,11683.0
2016-03-21 12:10:00,63.39,63.39,63.35,63.35,13998.0,50.3754,50.3754,50.3436,50.3436,13998.0
2016-03-21 12:15:00,63.34,63.36,63.28,63.31,22560.0,50.3357,50.3516,50.288,50.3118,22560.0
2016-03-21 12:20:00,63.32,63.36,63.3,63.35,29675.0,50.3198,50.3516,50.3039,50.3436,29675.0
2016-03-21 12:25:00,63.35,63.46,63.35,63.42,30247.0,50.3436,50.431,50.3436,50.3992,30247.0
2016-03-21 12:30:00,63.42,63.49,63.41,63.48,28351.0,50.3992,50.4549,50.3913,50.4469,28351.0
2016-03-21 12:35:00,63.49,63.6,63.48,63.55,31470.0,50.4549,50.5423,50.4469,50.5026,31470.0
2016-03-21 12:40:00,63.56,63.59,63.48,63.56,26510.0,50.5105,50.5343,50.4469,50.5105,26510.0
2016-03-21 12:45:00,63.55,63.57,63.54,63.56,29964.0,50.5026,50.5185,50.4946,50.5105,29964.0
2016-03-21 12:50:00,63.55,63.64,63.53,63.62,39806.0,50.5026,50.5741,50.4867,50.5582,39806.0
2016-03-21 12:55:00,63.63,63.7,63.62,63.68,33527.0,50.5661,50.6218,50.5582,50.6059,33527.0
2016-03-21 13:00:00,63.67,63.67,63.6,63.67,26863.0,50.5979,50.5979,50.5423,50.5979,26863.0
2016-03-21 13:05:00,63.66,63.66,63.55,63.59,39490.0,50.59,50.59,50.5026,50.5343,39490.0
2016-03-21 13:10:00,63.6,63.62,63.55,63.58,40477.0,50.5423,50.5582,50.5026,50.5264,40477.0
2016-03-21 13:15:00,63.59,63.66,63.55,63.66,21647.0,50.5343,50.59,50.5026,50.59,21647.0
2016-03-21 13:20:00,63.66,63.73,63.62,63.71,23551.0,50.59,50.6456,50.5582,50.6297,23551.0
2016-03-21 13:25:00,63.71,63.75,63.67,63.74,33796.0,50.6297,50.6615,50.5979,50.6535,33796.0
2016-03-21 13:30:00,63.74,63.76,63.72,63.76,21744.0,50.6535,50.6694,50.6377,50.6694,21744.0
2016-03-21 13:35:00,63.75,63.75,63.67,63.71,32108.0,50.6615,50.6615,50.5979,50.6297,32108.0
2016-03-21 13:40:00,63.7,63.7,63.64,63.66,67170.0,50.6218,50.6218,50.5741,50.59,67170.0
2016-03-21 13:45:00,63.66,63.66,63.54,63.6,42737.0,50.59,50.59,50.4946,50.5423,42737.0
2016-03-21 13:50:00,63.6,63.72,63.58,63.66,28427.0,50.5423,50.6377,50.5264,50.59,28427.0
2016-03-21 13:55:00,63.66,63.66,63.56,63.57,31312.0,50.59,50.59,50.5105,50.5185,31312.0
2016-03-21 14:00:00,63.56,63.6,63.54,63.59,26864.0,50.5105,50.5423,50.4946,50.5343,26864.0
2016-03-21 14:05:00,63.59,63.61,63.55,63.58,22154.0,50.5343,50.5502,50.5026,50.5264,22154.0
2016-03-21 14:10:00,63.58,63.64,63.55,63.56,33971.0,50.5264,50.5741,50.5026,50.5105,33971.0
2016-03-21 14:15:00,63.55,63.6,63.54,63.56,24838.0,50.5026,50.5423,50.4946,50.5105,24838.0
2016-03-21 14:20:00,63.57,63.61,63.52,63.61,27848.0,50.5185,50.5502,50.4787,50.5502,27848.0
2016-03-21 14:25:00,63.61,63.61,63.51,63.57,24690.0,50.5502,50.5502,50.4708,50.5185,24690.0
2016-03-21 14:30:00,63.57,63.62,63.54,63.59,22246.0,50.5185,50.5582,50.4946,50.5343,22246.0
2016-03-21 14:35:00,63.6,63.66,63.58,63.65,26483.0,50.5423,50.59,50.5264,50.582,26483.0
2016-03-21 14:40:00,63.65,63.68,63.65,63.67,22620.0,50.582,50.6059,50.582,50.5979,22620.0
2016-03-21 14:45:00,63.66,63.67,63.57,63.63,29529.0,50.59,50.5979,50.5185,50.5661,29529.0
2016-03-21 14:50:00,63.63,63.7,63.62,63.68,38463.0,50.5661,50.6218,50.5582,50.6059,38463.0
2016-03-21 14:55:00,63.69,63.7,63.66,63.66,16618.0,50.6138,50.6218,50.59,50.59,16618.0
2016-03-21 15:00:00,63.67,63.68,63.62,63.65,46197.0,50.5979,50.6059,50.5582,50.582,46197.0
2016-03-21 15:05:00,63.64,63.7,63.61,63.66,33743.0,50.5741,50.6218,50.5502,50.59,33743.0
2016-03-21 15:10:00,63.66,63.68,63.64,63.68,27527.0,50.59,50.6059,50.5741,50.6059,27527.0
2016-03-21 15:15:00,63.66,63.66,63.61,63.63,25345.0,50.59,50.59,50.5502,50.5661,25345.0
2016-03-21 15:20:00,63.64,63.65,63.59,63.65,27166.0,50.5741,50.582,50.5343,50.582,27166.0
2016-03-21 15:25:00,63.64,63.68,63.62,63.63,28821.0,50.5741,50.6059,50.5582,50.5661,28821.0
2016-03-21 15:30:00,63.64,63.65,63.59,63.64,36435.0,50.5741,50.582,50.5343,50.5741,36435.0
2016-03-21 15:35:00,63.64,63.65,63.61,63.62,38869.0,50.5741,50.582,50.5502,50.5582,38869.0
2016-03-21 15:40:00,63.62,63.64,63.6,63.62,43784.0,50.5582,50.5741,50.5423,50.5582,43784.0
2016-03-21 15:45:00,63.62,63.64,63.61,63.63,43091.0,50.5582,50.5741,50.5502,50.5661,43091.0
2016-03-21 15:50:00,63.63,63.67,63.62,63.66,55841.0,50.5661,50.5979,50.5582,50.59,55841.0
2016-03-21 15:55:00,63.65,63.68,63.64,63.66,105722.0,50.582,50.6059,50.5741,50.59,105722.0
2016-03-22 09:30:00,63.2,63.38,62.9,62.9,50871.0,50.2244,50.3675,49.986,49.986,50871.0
2016-03-22 09:35:00,62.92,63.18,62.88,62.97,83885.0,50.0019,50.2085,49.9701,50.0416,83885.0
2016-03-22 09:40:00,62.96,63.11,62.95,63.07,40558.0,50.0337,50.1529,50.0257,50.1211,40558.0
2016-03-22 09:45:00,63.11,63.13,62.89,62.89,53905.0,50.1529,50.1688,49.9781,49.9781,53905.0
2016-03-22 09:50:00,62.88,63.06,62.84,63.01,48378.0,49.9701,50.1132,49.9383,50.0734,48378.0
2016-03-22 09:55:00,63.0,63.14,62.94,63.14,31134.0,50.0655,50.1767,50.0178,50.1767,31134.0
2016-03-22 10:00:00,63.15,63.23,63.1,63.18,52135.0,50.1847,50.2483,50.1449,50.2085,52135.0
2016-03-22 10:05:00,63.17,63.23,63.06,63.06,34223.0,50.2006,50.2483,50.1132,50.1132,34223.0
2016-03-22 10:10:00,63.06,63.07,62.96,63.0,30690.0,50.1132,50.1211,50.0337,50.0655,30690.0
2016-03-22 10:15:00,63.01,63.02,62.91,63.0,83872.0,50.0734,50.0814,49.994,50.0655,83872.0
2016-03-22 10:20:00,63.0,63.13,62.99,63.12,37090.0,50.0655,50.1688,50.0575,50.1608,37090.0
2016-03-22 10:25:00,63.13,63.21,63.12,63.15,27961.0,50.1688,50.2324,50.1608,50.1847,27961.0
2016-03-22 10:30:00,63.16,63.26,63.14,63.2,43872.0,50.1926,50.2721,50.1767,50.2244,43872.0
2016-03-22 10:35:00,63.22,63.4,63.21,63.35,41038.0,50.2403,50.3834,50.2324,50.3436,41038.0
2016-03-22 10:40:00,63.35,63.35,63.23,63.27,12749.0,50.3436,50.3436,50.2483,50.28,12749.0
2016-03-22 10:45:00,63.27,63.31,63.22,63.22,19061.0,50.28,50.3118,50.2403,50.2403,19061.0
2016-03-22 10:50:00,63.24,63.4,63.23,63.39,20211.0,50.2562,50.3834,50.2483,50.3754,20211.0
2016-03-22 10:55:00,63.39,63.43,63.33,63.37,16398.0,50.3754,50.4072,50.3277,50.3595,16398.0
2016-03-22 11:00:00,63.36,63.43,63.34,63.42,14203.0,50.3516,50.4072,50.3357,50.3992,14203.0
2016-03-22 11:05:00,63.42,63.51,63.39,63.5,22877.0,50.3992,50.4708,50.3754,50.4628,22877.0
2016-03-22 11:10:00,63.51,63.65,63.51,63.64,27913.0,50.4708,50.582,50.4708,50.5741,27913.0
2016-03-22 11:15:00,63.65,63.76,63.64,63.75,33312.0,50.582,50.6694,50.5741,50.6615,33312.0
2016-03-22 11:20:00,63.75,63.79,63.65,63.71,44591.0,50.6615,50.6933,50.582,50.6297,44591.0
2016-03-22 11:25:00,63.7,63.78,63.68,63.76,29814.0,50.6218,50.6853,50.6059,50.6694,29814.0
2016-03-22 11:30:00,63.76,63.8,63.69,63.69,45730.0,50.6694,50.7012,50.6138,50.6138,45730.0
2016-03-22 11:35:00,63.69,63.77,63.69,63.77,56527.0,50.6138,50.6774,50.6138,50.6774,56527.0
2016-03-22 11:40:00,63.76,63.79,63.75,63.79,35834.0,50.6694,50.6933,50.6615,50.6933,35834.0
2016-03-22 11:45:00,63.78,63.78,63.64,63.66,34164.0,50.6853,50.6853,50.5741,50.59,34164.0
2016-03-22 11:50:00,63.65,63.7,63.62,63.65,70192.0,50.582,50.6218,50.5582,50.582,70192.0
2016-03-22 11:55:00,63.63,63.73,63.63,63.7,25254.0,50.5661,50.6456,50.5661,50.6218,25254.0
2016-03-22 12:00:00,63.69,63.71,63.65,63.65,23436.0,50.6138,50.6297,50.582,50.582,23436.0
2016-03-22 12:05:00,63.65,63.72,63.63,63.65,27784.0,50.582,50.6377,50.5661,50.582,27784.0
2016-03-22 12:10:00,63.65,63.77,63.64,63.77,42757.0,50.582,50.6774,50.5741,50.6774,42757.0
2016-03-22 12:15:00,63.78,63.86,63.78,63.84,30311.0,50.6853,50.7489,50.6853,50.733,30311.0
2016-03-22 12:20:00,63.85,63.89,63.83,63.85,27259.0,50.741,50.7728,50.7251,50.741,27259.0
2016-03-22 12:25:00,63.85,63.96,63.84,63.94,33043.0,50.741,50.8284,50.733,50.8125,33043.0
2016-03-22 12:30:00,63.94,63.96,63.91,63.94,29182.0,50.8125,50.8284,50.7886,50.8125,29182.0
2016-03-22 12:35:00,63.95,63.96,63.89,63.9,32563.0,50.8204,50.8284,50.7728,50.7807,32563.0
2016-03-22 12:40:00,63.89,63.96,63.88,63.9,30646.0,50.7728,50.8284,50.7648,50.7807,30646.0
2016-03-22 12:45:00,63.9,63.94,63.9,63.9,21720.0,50.7807,50.8125,50.7807,50.7807,21720.0
2016-03-22 12:50:00,63.89,63.93,63.86,63.86,16801.0,50.7728,50.8045,50.7489,50.7489,16801.0
2016-03-22 12:55:00,63.86,63.91,63.82,63.83,32502.0,50.7489,50.7886,50.7171,50.7251,32502.0
2016-03-22 13:00:00,63.84,63.86,63.77,63.78,41807.0,50.733,50.7489,50.6774,50.6853,41807.0
2016-03-22 13:05:00,63.77,63.81,63.73,63.78,34185.0,50.6774,50.7092,50.6456,50.6853,34185.0
2016-03-22 13:10:00,63.78,63.8,63.69,63.71,16418.0,50.6853,50.7012,50.6138,50.6297,16418.0
2016-03-22 13:15:00,63.7,63.74,63.69,63.7,19635.0,50.6218,50.6535,50.6138,50.6218,19635.0
2016-03-22 13:20:00,63.69,63.7,63.63,63.63,23268.0,50.6138,50.6218,50.5661,50.5661,23268.0
2016-03-22 13:25:00,63.63,63.64,63.57,63.63,24199.0,50.5661,50.5741,50.5185,50.5661,24199.0
2016-03-22 13:30:00,63.62,63.63,63.59,63.62,17603.0,50.5582,50.5661,50.5343,50.5582,17603.0
2016-03-22 13:35:00,63.62,63.63,63.54,63.55,20353.0,50.5582,50.5661,50.4946,50.5026,20353.0
2016-03-22 13:40:00,63.55,63.55,63.49,63.54,24585.0,50.5026,50.5026,50.4549,50.4946,24585.0
2016-03-22 13:45:00,63.53,63.62,63.49,63.62,20801.0,50.4867,50.5582,50.4549,50.5582,20801.0
2016-03-22 13:50:00,63.61,63.61,63.55,63.61,20988.0,50.5502,50.5502,50.5026,50.5502,20988.0
2016-03-22 13:55:00,63.61,63.64,63.51,63.54,24297.0,50.5502,50.5741,50.4708,50.4946,24297.0
2016-03-22 14:00:00,63.55,63.63,63.55,63.62,16942.0,50.5026,50.5661,50.5026,50.5582,16942.0
2016-03-22 14:05:00,63.62,63.63,63.56,63.56,18979.0,50.5582,50.5661,50.5105,50.5105,18979.0
2016-03-22 14:10:00,63.55,63.58,63.53,63.58,20592.0,50.5026,50.5264,50.4867,50.5264,20592.0
2016-03-22 14:15:00,63.57,63.58,63.51,63.57,46539.0,50.5185,50.5264,50.4708,50.5185,46539.0
2016-03-22 14:20:00,63.58,63.6,63.55,63.6,13525.0,50.5264,50.5423,50.5026,50.5423,13525.0
2016-03-22 14:25:00,63.6,63.74,63.59,63.74,25715.0,50.5423,50.6535,50.5343,50.6535,25715.0
2016-03-22 14:30:00,63.72,63.72,63.64,63.65,25661.0,50.6377,50.6377,50.5741,50.582,25661.0
2016-03-22 14:35:00,63.66,63.67,63.6,63.63,19170.0,50.59,50.5979,50.5423,50.5661,19170.0
2016-03-22 14:40:00,63.62,63.68,63.61,63.62,17984.0,50.5582,50.6059,50.5502,50.5582,17984.0
2016-03-22 14:45:00,63.62,63.65,63.58,63.65,19894.0,50.5582,50.582,50.5264,50.582,19894.0
2016-03-22 14:50:00,63.66,63.68,63.58,63.61,20813.0,50.59,50.6059,50.5264,50.5502,20813.0
2016-03-22 14:55:00,63.6,63.62,63.49,63.52,21415.0,50.5423,50.5582,50.4549,50.4787,21415.0
2016-03-22 15:00:00,63.51,63.51,63.43,63.44,29988.0,50.4708,50.4708,50.4072,50.4151,29988.0
2016-03-22 15:05:00,63.43,63.55,63.43,63.53,53008.0,50.4072,50.5026,50.4072,50.4867,53008.0
2016-03-22 15:10:00,63.52,63.54,63.45,63.45,43449.0,50.4787,50.4946,50.4231,50.4231,43449.0
2016-03-22 15:15:00,63.46,63.46,63.37,63.38,43005.0,50.431,50.431,50.3595,50.3675,43005.0
2016-03-22 15:20:00,63.38,63.45,63.38,63.43,36602.0,50.3675,50.4231,50.3675,50.4072,36602.0
2016-03-22 15:25:00,63.42,63.47,63.41,63.44,39304.0,50.3992,50.439,50.3913,50.4151,39304.0
2016-03-22 15:30:00,63.45,63.48,63.41,63.47,50139.0,50.4231,50.4469,50.3913,50.439,50139.0
2016-03-22 15:35:00,63.47,63.51,63.44,63.45,77071.0,50.439,50.4708,50.4151,50.4231,77071.0
2016-03-22 15:40:00,63.45,63.46,63.38,63.43,60058.0,50.4231,50.431,50.3675,50.4072,60058.0
2016-03-22 15:45:00,63.43,63.46,63.36,63.41,66102.0,50.4072,50.431,50.3516,50.3913,66102.0
2016-03-22 15:50:00,63.41,63.44,63.36,63.4,75127.0,50.3913,50.4151,50.3516,50.3834,75127.0
2016-03-22 15:55:00,63.4,63.48,63.39,63.43,146997.0,50.3834,50.4469,50.3754,50.4072,146997.0
2016-03-23 09:30:00,63.26,63.26,63.08,63.09,43564.0,50.2721,50.2721,50.1291,50.137,43564.0
2016-03-23 09:35:00,63.07,63.22,62.74,62.75,16107.0,50.1211,50.2403,49.8589,49.8668,16107.0
2016-03-23 09:40:00,62.77,62.85,62.64,62.82,19088.0,49.8827,49.9463,49.7794,49.9224,19088.0
2016-03-23 09:45:00,62.83,63.09,62.8,63.05,27008.0,49.9304,50.137,49.9065,50.1052,27008.0
2016-03-23 09:50:00,63.02,63.19,62.99,63.15,25249.0,50.0814,50.2165,50.0575,50.1847,25249.0
2016-03-23 09:55:00,63.17,63.17,63.04,63.04,21000.0,50.2006,50.2006,50.0973,50.0973,21000.0
2016-03-23 10:00:00,63.05,63.09,62.89,62.92,25460.0,50.1052,50.137,49.9781,50.0019,25460.0
2016-03-23 10:05:00,62.89,62.92,62.8,62.85,24300.0,49.9781,50.0019,49.9065,49.9463,24300.0
2016-03-23 10:10:00,62.85,63.06,62.83,62.98,36989.0,49.9463,50.1132,49.9304,50.0496,36989.0
2016-03-23 10:15:00,62.98,62.98,62.82,62.85,22338.0,50.0496,50.0496,49.9224,49.9463,22338.0
2016-03-23 10:20:00,62.85,62.94,62.83,62.86,16859.0,49.9463,50.0178,49.9304,49.9542,16859.0
2016-03-23 10:25:00,62.86,62.92,62.83,62.83,13313.0,49.9542,50.0019,49.9304,49.9304,13313.0
2016-03-23 10:30:00,62.82,62.88,62.64,62.65,44790.0,49.9224,49.9701,49.7794,49.7873,44790.0
2016-03-23 10:35:00,62.64,62.67,62.58,62.63,27893.0,49.7794,49.8032,49.7317,49.7714,27893.0
2016-03-23 10:40:00,62.64,62.7,62.58,62.7,16548.0,49.7794,49.8271,49.7317,49.8271,16548.0
2016-03-23 10:45:00,62.69,62.84,62.66,62.8,19302.0,49.8191,49.9383,49.7953,49.9065,19302.0
2016-03-23 10:50:00,62.8,62.83,62.75,62.8,22605.0,49.9065,49.9304,49.8668,49.9065,22605.0
2016-03-23 10:55:00,62.79,62.87,62.76,62.8,23845.0,49.8986,49.9622,49.8748,49.9065,23845.0
2016-03-23 11:00:00,62.79,62.79,62.72,62.74,22316.0,49.8986,49.8986,49.843,49.8589,22316.0
2016-03-23 11:05:00,62.75,62.86,62.68,62.84,49136.0,49.8668,49.9542,49.8112,49.9383,49136.0
2016-03-23 11:10:00,62.84,62.84,62.7,62.7,27919.0,49.9383,49.9383,49.8271,49.8271,27919.0
2016-03-23 11:15:00,62.69,62.75,62.65,62.65,30817.0,49.8191,49.8668,49.7873,49.7873,30817.0
2016-03-23 11:20:00,62.65,62.76,62.64,62.7,59374.0,49.7873,49.8748,49.7794,49.8271,59374.0
2016-03-23 11:25:00,62.7,62.83,62.69,62.73,28211.0,49.8271,49.9304,49.8191,49.8509,28211.0
2016-03-23 11:30:00,62.72,62.77,62.64,62.74,22441.0,49.843,49.8827,49.7794,49.8589,22441.0
2016-03-23 11:35:00,62.73,62.8,62.71,62.74,16879.0,49.8509,49.9065,49.835,49.8589,16879.0
2016-03-23 11:40:00,62.74,62.74,62.67,62.72,18378.0,49.8589,49.8589,49.8032,49.843,18378.0
2016-03-23 11:45:00,62.71,62.73,62.69,62.69,18566.0,49.835,49.8509,49.8191,49.8191,18566.0
2016-03-23 11:50:00,62.69,62.76,62.64,62.76,14142.0,49.8191,49.8748,49.7794,49.8748,14142.0
2016-03-23 11:55:00,62.76,62.81,62.72,62.77,17539.0,49.8748,49.9145,49.843,49.8827,17539.0
2016-03-23 12:00:00,62.77,62.86,62.77,62.85,17776.0,49.8827,49.9542,49.8827,49.9463,17776.0
2016-03-23 12:05:00,62.86,62.86,62.72,62.77,34038.0,49.9542,49.9542,49.843,49.8827,34038.0
2016-03-23 12:10:00,62.76,62.76,62.7,62.73,13687.0,49.8748,49.8748,49.8271,49.8509,13687.0
2016-03-23 12:15:00,62.73,62.76,62.69,62.75,24835.0,49.8509,49.8748,49.8191,49.8668,24835.0
2016-03-23 12:20:00,62.76,62.82,62.74,62.79,15876.0,49.8748,49.9224,49.8589,49.8986,15876.0
2016-03-23 12:25:00,62.81,62.87,62.76,62.81,15930.0,49.9145,49.9622,49.8748,49.9145,15930.0
2016-03-23 12:30:00,62.82,62.84,62.78,62.82,17755.0,49.9224,49.9383,49.8906,49.9224,17755.0
2016-03-23 12:35:00,62.81,62.9,62.8,62.87,15244.0,49.9145,49.986,49.9065,49.9622,15244.0
2016-03-23 12:40:00,62.88,62.98,62.87,62.98,12860.0,49.9701,50.0496,49.9622,50.0496,12860.0
2016-03-23 12:45:00,62.98,62.98,62.87,62.89,18154.0,50.0496,50.0496,49.9622,49.9781,18154.0
2016-03-23 12:50:00,62.89,62.9,62.82,62.9,14517.0,49.9781,49.986,49.9224,49.986,14517.0
2016-03-23 12:55:00,62.9,62.92,62.86,62.91,15880.0,49.986,50.0019,49.9542,49.994,15880.0
2016-03-23 13:00:00,62.91,62.91,62.81,62.82,14557.0,49.994,49.994,49.9145,49.9224,14557.0
2016-03-23 13:05:00,62.83,62.84,62.76,62.84,13658.0,49.9304,49.9383,49.8748,49.9383,13658.0
2016-03-23 13:10:00,62.84,62.87,62.81,62.84,20674.0,49.9383,49.9622,49.9145,49.9383,20674.0
2016-03-23 13:15:00,62.84,62.91,62.83,62.88,18516.0,49.9383,49.994,49.9304,49.9701,18516.0
2016-03-23 13:20:00,62.88,62.92,62.85,62.86,27916.0,49.9701,50.0019,49.9463,49.9542,27916.0
2016-03-23 13:25:00,62.87,62.9,62.82,62.9,27637.0,49.9622,49.986,49.9224,49.986,27637.0
2016-03-23 13:30:00,62.9,62.9,62.79,62.8,14782.0,49.986,49.986,49.8986,49.9065,14782.0
2016-03-23 13:35:00,62.79,62.85,62.75,62.85,59163.0,49.8986,49.9463,49.8668,49.9463,59163.0
2016-03-23 13:40:00,62.85,62.85,62.79,62.8,17907.0,49.9463,49.9463,49.8986,49.9065,17907.0
2016-03-23 13:45:00,62.81,62.89,62.78,62.87,21478.0,49.9145,49.9781,49.8906,49.9622,21478.0
2016-03-23 13:50:00,62.88,62.92,62.87,62.89,14644.0,49.9701,50.0019,49.9622,49.9781,14644.0
2016-03-23 13:55:00,62.88,62.89,62.84,62.86,31728.0,49.9701,49.9781,49.9383,49.9542,31728.0
2016-03-23 14:00:00,62.86,62.94,62.84,62.9,31024.0,49.9542,50.0178,49.9383,49.986,31024.0
2016-03-23 14:05:00,62.9,62.92,62.85,62.89,44870.0,49.986,50.0019,49.9463,49.9781,44870.0
2016-03-23 14:10:00,62.88,62.93,62.85,62.87,36806.0,49.9701,50.0099,49.9463,49.9622,36806.0
2016-03-23 14:15:00,62.88,62.95,62.87,62.88,29558.0,49.9701,50.0257,49.9622,49.9701,29558.0
2016-03-23 14:20:00,62.88,62.92,62.85,62.88,18260.0,49.9701,50.0019,49.9463,49.9701,18260.0
2016-03-23 14:25:00,62.88,62.88,62.8,62.83,31830.0,49.9701,49.9701,49.9065,49.9304,31830.0
2016-03-23 14:30:00,62.83,62.87,62.82,62.85,17677.0,49.9304,49.9622,49.9224,49.9463,17677.0
2016-03-23 14:35:00,62.85,62.85,62.79,62.8,37689.0,49.9463,49.9463,49.8986,49.9065,37689.0
2016-03-23 14:40:00,62.81,62.84,62.79,62.82,31061.0,49.9145,49.9383,49.8986,49.9224,31061.0
2016-03-23 14:45:00,62.82,62.84,62.72,62.75,49287.0,49.9224,49.9383,49.843,49.8668,49287.0
2016-03-23 14:50:00,62.75,62.75,62.6,62.6,47787.0,49.8668,49.8668,49.7476,49.7476,47787.0
2016-03-23 14:55:00,62.6,62.62,62.58,62.58,22662.0,49.7476,49.7635,49.7317,49.7317,22662.0
2016-03-23 15:00:00,62.59,62.64,62.56,62.56,28714.0,49.7397,49.7794,49.7158,49.7158,28714.0
2016-03-23 15:05:00,62.57,62.62,62.54,62.61,24449.0,49.7238,49.7635,49.6999,49.7555,24449.0
2016-03-23 15:10:00,62.62,62.62,62.54,62.55,28852.0,49.7635,49.7635,49.6999,49.7079,28852.0
2016-03-23 15:15:00,62.55,62.57,62.51,62.55,27187.0,49.7079,49.7238,49.6761,49.7079,27187.0
2016-03-23 15:20:00,62.54,62.58,62.46,62.48,41797.0,49.6999,49.7317,49.6363,49.6522,41797.0
2016-03-23 15:25:00,62.47,62.52,62.47,62.51,53809.0,49.6443,49.684,49.6443,49.6761,53809.0
2016-03-23 15:30:00,62.51,62.52,62.43,62.44,51592.0,49.6761,49.684,49.6125,49.6205,51592.0
2016-03-23 15:35:00,62.45,62.49,62.4,62.4,77732.0,49.6284,49.6602,49.5887,49.5887,77732.0
2016-03-23 15:40:00,62.41,62.49,62.39,62.42,57136.0,49.5966,49.6602,49.5807,49.6046,57136.0
2016-03-23 15:45:00,62.42,62.5,62.4,62.5,62208.0,49.6046,49.6681,49.5887,49.6681,62208.0
2016-03-23 15:50:00,62.49,62.53,62.47,62.51,62312.0,49.6602,49.692,49.6443,49.6761,62312.0
2016-03-23 15:55:00,62.5,62.55,62.47,62.47,157698.0,49.6681,49.7079,49.6443,49.6443,157698.0
2016-03-24 09:30:00,61.93,61.93,61.31,61.38,64502.0,49.2152,49.2152,48.7225,48.7781,64502.0
2016-03-24 09:35:00,61.36,61.66,61.32,61.64,18699.0,48.7622,49.0006,48.7304,48.9847,18699.0
2016-03-24 09:40:00,61.64,61.79,61.5,61.52,16990.0,48.9847,49.1039,48.8734,48.8893,16990.0
2016-03-24 09:45:00,61.52,61.59,61.44,61.59,17392.0,48.8893,48.945,48.8258,48.945,17392.0
2016-03-24 09:50:00,61.58,61.73,61.53,61.55,24291.0,48.937,49.0562,48.8973,48.9132,24291.0
2016-03-24 09:55:00,61.55,61.66,61.49,61.58,59735.0,48.9132,49.0006,48.8655,48.937,59735.0
2016-03-24 10:00:00,61.6,61.78,61.6,61.71,68811.0,48.9529,49.096,48.9529,49.0403,68811.0
2016-03-24 10:05:00,61.72,61.78,61.65,61.69,15235.0,49.0483,49.096,48.9926,49.0244,15235.0
2016-03-24 10:10:00,61.67,61.67,61.55,61.57,9683.0,49.0085,49.0085,48.9132,48.9291,9683.0
2016-03-24 10:15:00,61.56,61.68,61.54,61.63,7649.0,48.9211,49.0165,48.9052,48.9768,7649.0
2016-03-24 10:20:00,61.63,61.77,61.62,61.66,8323.0,48.9768,49.088,48.9688,49.0006,8323.0
2016-03-24 10:25:00,61.64,61.7,61.62,61.62,8514.0,48.9847,49.0324,48.9688,48.9688,8514.0
2016-03-24 10:30:00,61.6,61.78,61.6,61.67,14222.0,48.9529,49.096,48.9529,49.0085,14222.0
2016-03-24 10:35:00,61.7,61.84,61.69,61.83,16743.0,49.0324,49.1436,49.0244,49.1357,16743.0
2016-03-24 10:40:00,61.83,61.97,61.81,61.85,27099.0,49.1357,49.2469,49.1198,49.1516,27099.0
2016-03-24 10:45:00,61.85,61.86,61.77,61.77,14834.0,49.1516,49.1595,49.088,49.088,14834.0
2016-03-24 10:50:00,61.77,61.8,61.73,61.73,26540.0,49.088,49.1119,49.0562,49.0562,26540.0
2016-03-24 10:55:00,61.73,61.81,61.73,61.8,14119.0,49.0562,49.1198,49.0562,49.1119,14119.0
2016-03-24 11:00:00,61.8,61.87,61.76,61.81,16596.0,49.1119,49.1675,49.0801,49.1198,16596.0
2016-03-24 11:05:00,61.82,61.89,61.81,61.86,15106.0,49.1277,49.1834,49.1198,49.1595,15106.0
2016-03-24 11:10:00,61.86,61.95,61.8,61.82,14894.0,49.1595,49.2311,49.1119,49.1277,14894.0
2016-03-24 11:15:00,61.83,61.85,61.79,61.79,10445.0,49.1357,49.1516,49.1039,49.1039,10445.0
2016-03-24 11:20:00,61.8,61.8,61.66,61.69,23247.0,49.1119,49.1119,49.0006,49.0244,23247.0
2016-03-24 11:25:00,61.68,61.73,61.66,61.73,17249.0,49.0165,49.0562,49.0006,49.0562,17249.0
2016-03-24 11:30:00,61.73,61.8,61.73,61.75,11901.0,49.0562,49.1119,49.0562,49.0721,11901.0
2016-03-24 11:35:00,61.74,61.79,61.68,61.68,26284.0,49.0642,49.1039,49.0165,49.0165,26284.0
2016-03-24 11:40:00,61.69,61.71,61.63,61.67,31020.0,49.0244,49.0403,48.9768,49.0085,31020.0
2016-03-24 11:45:00,61.67,61.67,61.6,61.66,22972.0,49.0085,49.0085,48.9529,49.0006,22972.0
2016-03-24 11:50:00,61.66,61.76,61.66,61.75,24483.0,49.0006,49.0801,49.0006,49.0721,24483.0
2016-03-24 11:55:00,61.75,61.81,61.71,61.81,19672.0,49.0721,49.1198,49.0403,49.1198,19672.0
2016-03-24 12:00:00,61.79,61.9,61.79,61.88,12532.0,49.1039,49.1913,49.1039,49.1754,12532.0
2016-03-24 12:05:00,61.89,61.99,61.88,61.94,28220.0,49.1834,49.2628,49.1754,49.2231,28220.0
2016-03-24 12:10:00,61.93,61.96,61.89,61.9,22827.0,49.2152,49.239,49.1834,49.1913,22827.0
2016-03-24 12:15:00,61.9,61.93,61.78,61.78,21680.0,49.1913,49.2152,49.096,49.096,21680.0
2016-03-24 12:20:00,61.79,61.87,61.77,61.84,11887.0,49.1039,49.1675,49.088,49.1436,11887.0
2016-03-24 12:25:00,61.86,61.95,61.83,61.93,16842.0,49.1595,49.2311,49.1357,49.2152,16842.0
2016-03-24 12:30:00,61.93,61.93,61.85,61.85,8853.0,49.2152,49.2152,49.1516,49.1516,8853.0
2016-03-24 12:35:00,61.85,61.87,61.82,61.83,10329.0,49.1516,49.1675,49.1277,49.1357,10329.0
2016-03-24 12:40:00,61.83,61.88,61.83,61.88,10578.0,49.1357,49.1754,49.1357,49.1754,10578.0
2016-03-24 12:45:00,61.88,61.94,61.87,61.94,15194.0,49.1754,49.2231,49.1675,49.2231,15194.0
2016-03-24 12:50:00,61.93,61.99,61.93,61.98,10814.0,49.2152,49.2628,49.2152,49.2549,10814.0
2016-03-24 12:55:00,61.98,61.98,61.93,61.98,17930.0,49.2549,49.2549,49.2152,49.2549,17930.0
2016-03-24 13:00:00,61.99,61.99,61.95,61.98,27407.0,49.2628,49.2628,49.2311,49.2549,27407.0
2016-03-24 13:05:00,61.99,62.05,61.98,62.01,13307.0,49.2628,49.3105,49.2549,49.2787,13307.0
2016-03-24 13:10:00,62.01,62.04,61.96,61.96,15244.0,49.2787,49.3026,49.239,49.239,15244.0
2016-03-24 13:15:00,61.97,62.1,61.97,62.1,11376.0,49.2469,49.3503,49.2469,49.3503,11376.0
2016-03-24 13:20:00,62.11,62.11,62.07,62.07,8939.0,49.3582,49.3582,49.3264,49.3264,8939.0
2016-03-24 13:25:00,62.07,62.15,62.06,62.11,24867.0,49.3264,49.39,49.3185,49.3582,24867.0
2016-03-24 13:30:00,62.1,62.1,62.04,62.05,10610.0,49.3503,49.3503,49.3026,49.3105,10610.0
2016-03-24 13:35:00,62.04,62.08,62.03,62.08,8413.0,49.3026,49.3344,49.2946,49.3344,8413.0
2016-03-24 13:40:00,62.08,62.13,62.07,62.11,18936.0,49.3344,49.3741,49.3264,49.3582,18936.0
2016-03-24 13:45:00,62.11,62.16,62.1,62.14,5896.0,49.3582,49.3979,49.3503,49.382,5896.0
2016-03-24 13:50:00,62.13,62.17,62.12,62.16,12121.0,49.3741,49.4059,49.3662,49.3979,12121.0
2016-03-24 13:55:00,62.16,62.17,62.14,62.17,20750.0,49.3979,49.4059,49.382,49.4059,20750.0
2016-03-24 14:00:00,62.17,62.18,62.13,62.15,19780.0,49.4059,49.4138,49.3741,49.39,19780.0
2016-03-24 14:05:00,62.14,62.15,62.07,62.07,13349.0,49.382,49.39,49.3264,49.3264,13349.0
2016-03-24 14:10:00,62.07,62.11,62.06,62.07,11138.0,49.3264,49.3582,49.3185,49.3264,11138.0
2016-03-24 14:15:00,62.07,62.12,62.04,62.05,54315.0,49.3264,49.3662,49.3026,49.3105,54315.0
2016-03-24 14:20:00,62.04,62.14,62.03,62.11,10795.0,49.3026,49.382,49.2946,49.3582,10795.0
2016-03-24 14:25:00,62.11,62.17,62.07,62.13,15035.0,49.3582,49.4059,49.3264,49.3741,15035.0
2016-03-24 14:30:00,62.12,62.13,62.11,62.12,10923.0,49.3662,49.3741,49.3582,49.3662,10923.0
2016-03-24 14:35:00,62.12,62.17,62.08,62.14,14046.0,49.3662,49.4059,49.3344,49.382,14046.0
2016-03-24 14:40:00,62.14,62.2,62.14,62.16,13293.0,49.382,49.4297,49.382,49.3979,13293.0
2016-03-24 14:45:00,62.16,62.24,62.16,62.24,15916.0,49.3979,49.4615,49.3979,49.4615,15916.0
2016-03-24 14:50:00,62.25,62.25,62.19,62.19,26287.0,49.4695,49.4695,49.4218,49.4218,26287.0
2016-03-24 14:55:00,62.19,62.19,62.15,62.18,11455.0,49.4218,49.4218,49.39,49.4138,11455.0
2016-03-24 15:00:00,62.19,62.22,62.16,62.21,11809.0,49.4218,49.4456,49.3979,49.4377,11809.0
2016-03-24 15:05:00,62.21,62.24,62.15,62.15,19122.0,49.4377,49.4615,49.39,49.39,19122.0
2016-03-24 15:10:00,62.15,62.27,62.15,62.26,13358.0,49.39,49.4854,49.39,49.4774,13358.0
2016-03-24 15:15:00,62.26,62.33,62.24,62.31,49338.0,49.4774,49.533,49.4615,49.5171,49338.0
2016-03-24 15:20:00,62.31,62.33,62.25,62.28,14353.0,49.5171,49.533,49.4695,49.4933,14353.0
2016-03-24 15:25:00,62.27,62.33,62.25,62.31,17312.0,49.4854,49.533,49.4695,49.5171,17312.0
2016-03-24 15:30:00,62.3,62.32,62.27,62.3,27585.0,49.5092,49.5251,49.4854,49.5092,27585.0
2016-03-24 15:35:00,62.31,62.31,62.25,62.27,25756.0,49.5171,49.5171,49.4695,49.4854,25756.0
2016-03-24 15:40:00,62.26,62.3,62.25,62.28,26091.0,49.4774,49.5092,49.4695,49.4933,26091.0
2016-03-24 15:45:00,62.28,62.32,62.26,62.29,48191.0,49.4933,49.5251,49.4774,49.5012,48191.0
2016-03-24 15:50:00,62.3,62.31,62.26,62.28,27001.0,49.5092,49.5171,49.4774,49.4933,27001.0
2016-03-24 15:55:00,62.28,62.4,62.26,62.39,214624.0,49.4933,49.5887,49.4774,49.5807,214624.0
2016-03-28 09:30:00,62.52,62.54,62.33,62.36,35136.0,49.684,49.6999,49.533,49.5569,35136.0
2016-03-28 09:35:00,62.36,62.41,62.21,62.31,18384.0,49.5569,49.5966,49.4377,49.5171,18384.0
2016-03-28 09:40:00,62.34,62.49,62.31,62.48,22649.0,49.541,49.6602,49.5171,49.6522,22649.0
2016-03-28 09:45:00,62.51,62.53,62.34,62.34,7720.0,49.6761,49.692,49.541,49.541,7720.0
2016-03-28 09:50:00,62.35,62.42,62.33,62.37,4505.0,49.5489,49.6046,49.533,49.5648,4505.0
2016-03-28 09:55:00,62.38,62.42,62.36,62.41,8405.0,49.5728,49.6046,49.5569,49.5966,8405.0
2016-03-28 10:00:00,62.43,62.43,62.27,62.28,4705.0,49.6125,49.6125,49.4854,49.4933,4705.0
2016-03-28 10:05:00,62.29,62.41,62.28,62.37,34279.0,49.5012,49.5966,49.4933,49.5648,34279.0
2016-03-28 10:10:00,62.37,62.51,62.35,62.49,10334.0,49.5648,49.6761,49.5489,49.6602,10334.0
2016-03-28 10:15:00,62.48,62.48,62.35,62.42,17619.0,49.6522,49.6522,49.5489,49.6046,17619.0
2016-03-28 10:20:00,62.41,62.44,62.38,62.42,7783.0,49.5966,49.6205,49.5728,49.6046,7783.0
2016-03-28 10:25:00,62.4,62.42,62.34,62.36,11870.0,49.5887,49.6046,49.541,49.5569,11870.0
2016-03-28 10:30:00,62.36,62.36,62.24,62.28,10963.0,49.5569,49.5569,49.4615,49.4933,10963.0
2016-03-28 10:35:00,62.29,62.29,62.15,62.16,7882.0,49.5012,49.5012,49.39,49.3979,7882.0
2016-03-28 10:40:00,62.15,62.2,62.13,62.19,7505.0,49.39,49.4297,49.3741,49.4218,7505.0
2016-03-28 10:45:00,62.19,62.22,62.11,62.22,9297.0,49.4218,49.4456,49.3582,49.4456,9297.0
2016-03-28 10:50:00,62.21,62.25,62.21,62.22,6648.0,49.4377,49.4695,49.4377,49.4456,6648.0
2016-03-28 10:55:00,62.22,62.23,62.16,62.2,12032.0,49.4456,49.4536,49.3979,49.4297,12032.0
2016-03-28 11:00:00,62.2,62.24,62.18,62.19,12737.0,49.4297,49.4615,49.4138,49.4218,12737.0
2016-03-28 11:05:00,62.19,62.22,62.17,62.18,22878.0,49.4218,49.4456,49.4059,49.4138,22878.0
2016-03-28 11:10:00,62.18,62.23,62.17,62.21,15494.0,49.4138,49.4536,49.4059,49.4377,15494.0
2016-03-28 11:15:00,62.22,62.22,62.16,62.17,16689.0,49.4456,49.4456,49.3979,49.4059,16689.0
2016-03-28 11:20:00,62.16,62.18,62.15,62.17,14362.0,49.3979,49.4138,49.39,49.4059,14362.0
2016-03-28 11:25:00,62.17,62.21,62.14,62.17,13882.0,49.4059,49.4377,49.382,49.4059,13882.0
2016-03-28 11:30:00,62.17,62.19,62.15,62.19,18105.0,49.4059,49.4218,49.39,49.4218,18105.0
2016-03-28 11:35:00,62.2,62.21,62.16,62.17,9011.0,49.4297,49.4377,49.3979,49.4059,9011.0
2016-03-28 11:40:00,62.17,62.18,62.13,62.16,8115.0,49.4059,49.4138,49.3741,49.3979,8115.0
2016-03-28 11:45:00,62.16,62.19,62.14,62.15,23071.0,49.3979,49.4218,49.382,49.39,23071.0
2016-03-28 11:50:00,62.15,62.17,62.08,62.08,12113.0,49.39,49.4059,49.3344,49.3344,12113.0
2016-03-28 11:55:00,62.07,62.1,62.05,62.07,15299.0,49.3264,49.3503,49.3105,49.3264,15299.0
2016-03-28 12:00:00,62.06,62.07,62.01,62.02,13472.0,49.3185,49.3264,49.2787,49.2867,13472.0
2016-03-28 12:05:00,62.03,62.11,62.03,62.09,17709.0,49.2946,49.3582,49.2946,49.3423,17709.0
2016-03-28 12:10:00,62.07,62.14,62.07,62.14,32298.0,49.3264,49.382,49.3264,49.382,32298.0
2016-03-28 12:15:00,62.14,62.23,62.14,62.23,10678.0,49.382,49.4536,49.382,49.4536,10678.0
2016-03-28 12:20:00,62.23,62.3,62.21,62.28,10742.0,49.4536,49.5092,49.4377,49.4933,10742.0
2016-03-28 12:25:00,62.29,62.36,62.25,62.34,18274.0,49.5012,49.5569,49.4695,49.541,18274.0
2016-03-28 12:30:00,62.34,62.35,62.29,62.3,10578.0,49.541,49.5489,49.5012,49.5092,10578.0
2016-03-28 12:35:00,62.31,62.42,62.3,62.39,13719.0,49.5171,49.6046,49.5092,49.5807,13719.0
2016-03-28 12:40:00,62.39,62.43,62.37,62.37,33656.0,49.5807,49.6125,49.5648,49.5648,33656.0
2016-03-28 12:45:00,62.36,62.42,62.36,62.41,6959.0,49.5569,49.6046,49.5569,49.5966,6959.0
2016-03-28 12:50:00,62.42,62.47,62.38,62.46,11217.0,49.6046,49.6443,49.5728,49.6363,11217.0
2016-03-28 12:55:00,62.47,62.56,62.47,62.55,10286.0,49.6443,49.7158,49.6443,49.7079,10286.0
2016-03-28 13:00:00,62.54,62.55,62.5,62.5,10673.0,49.6999,49.7079,49.6681,49.6681,10673.0
2016-03-28 13:05:00,62.49,62.5,62.43,62.46,19216.0,49.6602,49.6681,49.6125,49.6363,19216.0
2016-03-28 13:10:00,62.46,62.47,62.41,62.44,5410.0,49.6363,49.6443,49.5966,49.6205,5410.0
2016-03-28 13:15:00,62.45,62.47,62.43,62.44,8549.0,49.6284,49.6443,49.6125,49.6205,8549.0
2016-03-28 13:20:00,62.43,62.48,62.42,62.47,5106.0,49.6125,49.6522,49.6046,49.6443,5106.0
2016-03-28 13:25:00,62.47,62.47,62.43,62.45,7851.0,49.6443,49.6443,49.6125,49.6284,7851.0
2016-03-28 13:30:00,62.45,62.48,62.45,62.45,15108.0,49.6284,49.6522,49.6284,49.6284,15108.0
2016-03-28 13:35:00,62.44,62.47,62.4,62.42,35434.0,49.6205,49.6443,49.5887,49.6046,35434.0
2016-03-28 13:40:00,62.42,62.46,62.41,62.44,30519.0,49.6046,49.6363,49.5966,49.6205,30519.0
2016-03-28 13:45:00,62.45,62.6,62.45,62.59,9495.0,49.6284,49.7476,49.6284,49.7397,9495.0
2016-03-28 13:50:00,62.61,62.63,62.55,62.57,8040.0,49.7555,49.7714,49.7079,49.7238,8040.0
2016-03-28 13:55:00,62.57,62.57,62.47,62.5,13054.0,49.7238,49.7238,49.6443,49.6681,13054.0
2016-03-28 14:00:00,62.52,62.58,62.52,62.56,7281.0,49.684,49.7317,49.684,49.7158,7281.0
2016-03-28 14:05:00,62.57,62.59,62.53,62.53,9571.0,49.7238,49.7397,49.692,49.692,9571.0
2016-03-28 14:10:00,62.53,62.58,62.49,62.55,19579.0,49.692,49.7317,49.6602,49.7079,19579.0
2016-03-28 14:15:00,62.54,62.59,62.5,62.58,10313.0,49.6999,49.7397,49.6681,49.7317,10313.0
2016-03-28 14:20:00,62.58,62.6,62.53,62.6,20087.0,49.7317,49.7476,49.692,49.7476,20087.0
2016-03-28 14:25:00,62.59,62.59,62.46,62.46,16511.0,49.7397,49.7397,49.6363,49.6363,16511.0
2016-03-28 14:30:00,62.47,62.53,62.47,62.49,9191.0,49.6443,49.692,49.6443,49.6602,9191.0
2016-03-28 14:35:00,62.48,62.5,62.45,62.5,8762.0,49.6522,49.6681,49.6284,49.6681,8762.0
2016-03-28 14:40:00,62.49,62.49,62.4,62.44,7334.0,49.6602,49.6602,49.5887,49.6205,7334.0
2016-03-28 14:45:00,62.42,62.42,62.34,62.39,37902.0,49.6046,49.6046,49.541,49.5807,37902.0
2016-03-28 14:50:00,62.42,62.44,62.39,62.42,9650.0,49.6046,49.6205,49.5807,49.6046,9650.0
2016-03-28 14:55:00,62.42,62.42,62.35,62.38,15990.0,49.6046,49.6046,49.5489,49.5728,15990.0
2016-03-28 15:00:00,62.38,62.41,62.36,62.4,16001.0,49.5728,49.5966,49.5569,49.5887,16001.0
2016-03-28 15:05:00,62.4,62.47,62.39,62.46,7621.0,49.5887,49.6443,49.5807,49.6363,7621.0
2016-03-28 15:10:00,62.47,62.49,62.45,62.47,11448.0,49.6443,49.6602,49.6284,49.6443,11448.0
2016-03-28 15:15:00,62.47,62.48,62.42,62.45,7701.0,49.6443,49.6522,49.6046,49.6284,7701.0
2016-03-28 15:20:00,62.45,62.5,62.44,62.46,11663.0,49.6284,49.6681,49.6205,49.6363,11663.0
2016-03-28 15:25:00,62.45,62.45,62.37,62.42,15614.0,49.6284,49.6284,49.5648,49.6046,15614.0
2016-03-28 15:30:00,62.42,62.47,62.4,62.45,27546.0,49.6046,49.6443,49.5887,49.6284,27546.0
2016-03-28 15:35:00,62.44,62.47,62.39,62.39,19443.0,49.6205,49.6443,49.5807,49.5807,19443.0
2016-03-28 15:40:00,62.39,62.45,62.39,62.45,23228.0,49.5807,49.6284,49.5807,49.6284,23228.0
2016-03-28 15:45:00,62.44,62.47,62.39,62.43,36292.0,49.6205,49.6443,49.5807,49.6125,36292.0
2016-03-28 15:50:00,62.43,62.44,62.38,62.39,32160.0,49.6125,49.6205,49.5728,49.5807,32160.0
2016-03-28 15:55:00,62.4,62.48,62.38,62.46,101267.0,49.5887,49.6522,49.5728,49.6363,101267.0
2016-03-29 09:30:00,62.0,62.0,61.68,61.75,29608.0,49.2708,49.2708,49.0165,49.0721,29608.0
2016-03-29 09:35:00,61.74,61.82,61.62,61.78,31579.0,49.0642,49.1277,48.9688,49.096,31579.0
2016-03-29 09:40:00,61.8,61.86,61.62,61.86,34846.0,49.1119,49.1595,48.9688,49.1595,34846.0
2016-03-29 09:45:00,61.87,61.88,61.73,61.73,14778.0,49.1675,49.1754,49.0562,49.0562,14778.0
2016-03-29 09:50:00,61.73,61.77,61.62,61.65,19341.0,49.0562,49.088,48.9688,48.9926,19341.0
2016-03-29 09:55:00,61.66,61.74,61.63,61.72,15209.0,49.0006,49.0642,48.9768,49.0483,15209.0
2016-03-29 10:00:00,61.75,61.96,61.75,61.9,24906.0,49.0721,49.239,49.0721,49.1913,24906.0
2016-03-29 10:05:00,61.91,61.93,61.82,61.85,17914.0,49.1993,49.2152,49.1277,49.1516,17914.0
2016-03-29 10:10:00,61.87,61.87,61.78,61.8,21594.0,49.1675,49.1675,49.096,49.1119,21594.0
2016-03-29 10:15:00,61.81,61.84,61.74,61.74,30231.0,49.1198,49.1436,49.0642,49.0642,30231.0
2016-03-29 10:20:00,61.75,61.85,61.72,61.85,29425.0,49.0721,49.1516,49.0483,49.1516,29425.0
2016-03-29 10:25:00,61.86,61.92,61.81,61.83,10060.0,49.1595,49.2072,49.1198,49.1357,10060.0
2016-03-29 10:30:00,61.82,61.9,61.75,61.77,10061.0,49.1277,49.1913,49.0721,49.088,10061.0
2016-03-29 10:35:00,61.77,61.85,61.73,61.82,32147.0,49.088,49.1516,49.0562,49.1277,32147.0
2016-03-29 10:40:00,61.8,61.8,61.71,61.71,15944.0,49.1119,49.1119,49.0403,49.0403,15944.0
2016-03-29 10:45:00,61.72,61.73,61.69,61.69,17863.0,49.0483,49.0562,49.0244,49.0244,17863.0
2016-03-29 10:50:00,61.69,61.81,61.69,61.78,11585.0,49.0244,49.1198,49.0244,49.096,11585.0
2016-03-29 10:55:00,61.77,61.88,61.76,61.86,11887.0,49.088,49.1754,49.0801,49.1595,11887.0
2016-03-29 11:00:00,61.87,61.95,61.84,61.87,18072.0,49.1675,49.2311,49.1436,49.1675,18072.0
2016-03-29 11:05:00,61.86,61.86,61.81,61.83,12663.0,49.1595,49.1595,49.1198,49.1357,12663.0
2016-03-29 11:10:00,61.84,61.86,61.79,61.85,19465.0,49.1436,49.1595,49.1039,49.1516,19465.0
2016-03-29 11:15:00,61.85,61.88,61.79,61.82,16142.0,49.1516,49.1754,49.1039,49.1277,16142.0
2016-03-29 11:20:00,61.83,61.94,61.82,61.89,37803.0,49.1357,49.2231,49.1277,49.1834,37803.0
2016-03-29 11:25:00,61.9,61.94,61.89,61.9,12512.0,49.1913,49.2231,49.1834,49.1913,12512.0
2016-03-29 11:30:00,61.9,61.92,61.83,61.88,19616.0,49.1913,49.2072,49.1357,49.1754,19616.0
2016-03-29 11:35:00,61.88,61.94,61.86,61.93,24912.0,49.1754,49.2231,49.1595,49.2152,24912.0
2016-03-29 11:40:00,61.91,61.92,61.87,61.91,14221.0,49.1993,49.2072,49.1675,49.1993,14221.0
2016-03-29 11:45:00,61.91,61.93,61.86,61.93,14164.0,49.1993,49.2152,49.1595,49.2152,14164.0
2016-03-29 11:50:00,61.93,61.98,61.84,61.84,19822.0,49.2152,49.2549,49.1436,49.1436,19822.0
2016-03-29 11:55:00,61.86,61.86,61.81,61.81,19652.0,49.1595,49.1595,49.1198,49.1198,19652.0
2016-03-29 12:00:00,61.82,61.87,61.81,61.85,126237.0,49.1277,49.1675,49.1198,49.1516,126237.0
2016-03-29 12:05:00,61.86,61.92,61.86,61.89,21684.0,49.1595,49.2072,49.1595,49.1834,21684.0
2016-03-29 12:10:00,61.89,61.94,61.88,61.93,13461.0,49.1834,49.2231,49.1754,49.2152,13461.0
2016-03-29 12:15:00,61.93,61.94,61.84,61.86,26886.0,49.2152,49.2231,49.1436,49.1595,26886.0
2016-03-29 12:20:00,61.86,62.2,61.86,62.16,20431.0,49.1595,49.4297,49.1595,49.3979,20431.0
2016-03-29 12:25:00,62.16,62.38,62.15,62.35,20326.0,49.3979,49.5728,49.39,49.5489,20326.0
2016-03-29 12:30:00,62.35,62.43,62.3,62.33,18698.0,49.5489,49.6125,49.5092,49.533,18698.0
2016-03-29 12:35:00,62.33,62.38,62.3,62.38,21579.0,49.533,49.5728,49.5092,49.5728,21579.0
2016-03-29 12:40:00,62.38,62.49,62.38,62.45,20865.0,49.5728,49.6602,49.5728,49.6284,20865.0
2016-03-29 12:45:00,62.45,62.5,62.43,62.46,16228.0,49.6284,49.6681,49.6125,49.6363,16228.0
2016-03-29 12:50:00,62.46,62.49,62.36,62.36,9046.0,49.6363,49.6602,49.5569,49.5569,9046.0
2016-03-29 12:55:00,62.37,62.38,62.25,62.26,17880.0,49.5648,49.5728,49.4695,49.4774,17880.0
2016-03-29 13:00:00,62.27,62.29,62.21,62.22,15863.0,49.4854,49.5012,49.4377,49.4456,15863.0
2016-03-29 13:05:00,62.22,62.24,62.13,62.19,14988.0,49.4456,49.4615,49.3741,49.4218,14988.0
2016-03-29 13:10:00,62.19,62.19,62.12,62.15,11802.0,49.4218,49.4218,49.3662,49.39,11802.0
2016-03-29 13:15:00,62.14,62.17,62.13,62.16,19390.0,49.382,49.4059,49.3741,49.3979,19390.0
2016-03-29 13:20:00,62.15,62.18,62.1,62.11,18103.0,49.39,49.4138,49.3503,49.3582,18103.0
2016-03-29 13:25:00,62.11,62.14,62.08,62.12,48032.0,49.3582,49.382,49.3344,49.3662,48032.0
2016-03-29 13:30:00,62.12,62.15,62.11,62.13,11253.0,49.3662,49.39,49.3582,49.3741,11253.0
2016-03-29 13:35:00,62.14,62.2,62.13,62.17,23060.0,49.382,49.4297,49.3741,49.4059,23060.0
2016-03-29 13:40:00,62.18,62.25,62.18,62.23,33133.0,49.4138,49.4695,49.4138,49.4536,33133.0
2016-03-29 13:45:00,62.23,62.26,62.2,62.22,19747.0,49.4536,49.4774,49.4297,49.4456,19747.0
2016-03-29 13:50:00,62.22,62.24,62.19,62.2,17528.0,49.4456,49.4615,49.4218,49.4297,17528.0
2016-03-29 13:55:00,62.2,62.23,62.19,62.22,12501.0,49.4297,49.4536,49.4218,49.4456,12501.0
2016-03-29 14:00:00,62.22,62.32,62.21,62.29,34707.0,49.4456,49.5251,49.4377,49.5012,34707.0
2016-03-29 14:05:00,62.28,62.34,62.27,62.31,17082.0,49.4933,49.541,49.4854,49.5171,17082.0
2016-03-29 14:10:00,62.31,62.38,62.31,62.38,29115.0,49.5171,49.5728,49.5171,49.5728,29115.0
2016-03-29 14:15:00,62.38,62.42,62.38,62.4,69493.0,49.5728,49.6046,49.5728,49.5887,69493.0
2016-03-29 14:20:00,62.4,62.45,62.38,62.41,48799.0,49.5887,49.6284,49.5728,49.5966,48799.0
2016-03-29 14:25:00,62.41,62.49,62.38,62.46,28945.0,49.5966,49.6602,49.5728,49.6363,28945.0
2016-03-29 14:30:00,62.46,62.49,62.4,62.41,35960.0,49.6363,49.6602,49.5887,49.5966,35960.0
2016-03-29 14:35:00,62.41,62.41,62.32,62.36,23066.0,49.5966,49.5966,49.5251,49.5569,23066.0
2016-03-29 14:40:00,62.36,62.37,62.32,62.36,17797.0,49.5569,49.5648,49.5251,49.5569,17797.0
2016-03-29 14:45:00,62.36,62.4,62.36,62.4,17458.0,49.5569,49.5887,49.5569,49.5887,17458.0
2016-03-29 14:50:00,62.41,62.42,62.39,62.4,19725.0,49.5966,49.6046,49.5807,49.5887,19725.0
2016-03-29 14:55:00,62.4,62.4,62.32,62.35,33065.0,49.5887,49.5887,49.5251,49.5489,33065.0
2016-03-29 15:00:00,62.35,62.39,62.34,62.38,27243.0,49.5489,49.5807,49.541,49.5728,27243.0
2016-03-29 15:05:00,62.38,62.38,62.31,62.33,26150.0,49.5728,49.5728,49.5171,49.533,26150.0
2016-03-29 15:10:00,62.32,62.35,62.29,62.32,46762.0,49.5251,49.5489,49.5012,49.5251,46762.0
2016-03-29 15:15:00,62.32,62.36,62.29,62.35,35626.0,49.5251,49.5569,49.5012,49.5489,35626.0
2016-03-29 15:20:00,62.36,62.4,62.34,62.38,24103.0,49.5569,49.5887,49.541,49.5728,24103.0
2016-03-29 15:25:00,62.38,62.39,62.36,62.38,38155.0,49.5728,49.5807,49.5569,49.5728,38155.0
2016-03-29 15:30:00,62.38,62.38,62.34,62.34,17677.0,49.5728,49.5728,49.541,49.541,17677.0
2016-03-29 15:35:00,62.33,62.36,62.3,62.36,50169.0,49.533,49.5569,49.5092,49.5569,50169.0
2016-03-29 15:40:00,62.36,62.36,62.28,62.28,35508.0,49.5569,49.5569,49.4933,49.4933,35508.0
2016-03-29 15:45:00,62.27,62.28,62.24,62.27,50562.0,49.4854,49.4933,49.4615,49.4854,50562.0
2016-03-29 15:50:00,62.26,62.39,62.25,62.37,67451.0,49.4774,49.5807,49.4695,49.5648,67451.0
2016-03-29 15:55:00,62.37,62.42,62.35,62.38,123577.0,49.5648,49.6046,49.5489,49.5728,123577.0
2016-03-30 09:30:00,62.88,63.0,62.78,62.93,38263.0,49.9701,50.0655,49.8906,50.0099,38263.0
2016-03-30 09:35:00,62.83,63.06,62.82,63.02,30720.0,49.9304,50.1132,49.9224,50.0814,30720.0
2016-03-30 09:40:00,63.0,63.09,62.92,63.02,10313.0,50.0655,50.137,50.0019,50.0814,10313.0
2016-03-30 09:45:00,63.02,63.17,62.99,63.04,83620.0,50.0814,50.2006,50.0575,50.0973,83620.0
2016-03-30 09:50:00,63.05,63.09,62.91,62.91,13134.0,50.1052,50.137,49.994,49.994,13134.0
2016-03-30 09:55:00,62.92,62.94,62.85,62.93,8763.0,50.0019,50.0178,49.9463,50.0099,8763.0
2016-03-30 10:00:00,62.89,63.0,62.88,62.91,14282.0,49.9781,50.0655,49.9701,49.994,14282.0
2016-03-30 10:05:00,62.93,63.01,62.9,62.97,27924.0,50.0099,50.0734,49.986,50.0416,27924.0
2016-03-30 10:10:00,62.97,62.99,62.92,62.94,22078.0,50.0416,50.0575,50.0019,50.0178,22078.0
2016-03-30 10:15:00,62.95,63.03,62.95,62.98,23034.0,50.0257,50.0893,50.0257,50.0496,23034.0
2016-03-30 10:20:00,62.98,63.01,62.87,62.92,38889.0,50.0496,50.0734,49.9622,50.0019,38889.0
2016-03-30 10:25:00,62.94,62.98,62.89,62.98,11653.0,50.0178,50.0496,49.9781,50.0496,11653.0
2016-03-30 10:30:00,62.97,63.05,62.96,63.02,22089.0,50.0416,50.1052,50.0337,50.0814,22089.0
2016-03-30 10:35:00,63.04,63.14,63.03,63.04,15030.0,50.0973,50.1767,50.0893,50.0973,15030.0
2016-03-30 10:40:00,63.04,63.08,63.0,63.02,16796.0,50.0973,50.1291,50.0655,50.0814,16796.0
2016-03-30 10:45:00,63.03,63.04,62.92,62.99,10906.0,50.0893,50.0973,50.0019,50.0575,10906.0
2016-03-30 10:50:00,63.0,63.01,62.93,62.99,10344.0,50.0655,50.0734,50.0099,50.0575,10344.0
2016-03-30 10:55:00,62.97,63.0,62.91,62.96,14410.0,50.0416,50.0655,49.994,50.0337,14410.0
2016-03-30 11:00:00,62.95,62.97,62.91,62.96,19778.0,50.0257,50.0416,49.994,50.0337,19778.0
2016-03-30 11:05:00,62.97,62.98,62.93,62.95,35330.0,50.0416,50.0496,50.0099,50.0257,35330.0
2016-03-30 11:10:00,62.94,62.96,62.91,62.91,22802.0,50.0178,50.0337,49.994,49.994,22802.0
2016-03-30 11:15:00,62.92,62.94,62.8,62.81,26439.0,50.0019,50.0178,49.9065,49.9145,26439.0
2016-03-30 11:20:00,62.84,62.92,62.83,62.84,68024.0,49.9383,50.0019,49.9304,49.9383,68024.0
2016-03-30 11:25:00,62.84,62.85,62.67,62.7,41065.0,49.9383,49.9463,49.8032,49.8271,41065.0
2016-03-30 11:30:00,62.69,62.69,62.53,62.53,21956.0,49.8191,49.8191,49.692,49.692,21956.0
2016-03-30 11:35:00,62.55,62.63,62.5,62.55,13111.0,49.7079,49.7714,49.6681,49.7079,13111.0
2016-03-30 11:40:00,62.55,62.64,62.53,62.62,13796.0,49.7079,49.7794,49.692,49.7635,13796.0
2016-03-30 11:45:00,62.6,62.71,62.59,62.71,10953.0,49.7476,49.835,49.7397,49.835,10953.0
2016-03-30 11:50:00,62.69,62.72,62.65,62.66,10459.0,49.8191,49.843,49.7873,49.7953,10459.0
2016-03-30 11:55:00,62.67,62.71,62.67,62.7,6752.0,49.8032,49.835,49.8032,49.8271,6752.0
2016-03-30 12:00:00,62.71,62.71,62.64,62.65,9290.0,49.835,49.835,49.7794,49.7873,9290.0
2016-03-30 12:05:00,62.64,62.69,62.6,62.66,7209.0,49.7794,49.8191,49.7476,49.7953,7209.0
2016-03-30 12:10:00,62.67,62.68,62.63,62.65,14863.0,49.8032,49.8112,49.7714,49.7873,14863.0
2016-03-30 12:15:00,62.65,62.71,62.64,62.66,4256.0,49.7873,49.835,49.7794,49.7953,4256.0
2016-03-30 12:20:00,62.67,62.67,62.58,62.58,11713.0,49.8032,49.8032,49.7317,49.7317,11713.0
2016-03-30 12:25:00,62.57,62.6,62.46,62.51,78593.0,49.7238,49.7476,49.6363,49.6761,78593.0
2016-03-30 12:30:00,62.49,62.59,62.49,62.59,9353.0,49.6602,49.7397,49.6602,49.7397,9353.0
2016-03-30 12:35:00,62.6,62.6,62.51,62.53,8213.0,49.7476,49.7476,49.6761,49.692,8213.0
2016-03-30 12:40:00,62.52,62.57,62.5,62.53,9156.0,49.684,49.7238,49.6681,49.692,9156.0
2016-03-30 12:45:00,62.54,62.57,62.52,62.55,4369.0,49.6999,49.7238,49.684,49.7079,4369.0
2016-03-30 12:50:00,62.56,62.57,62.51,62.52,4068.0,49.7158,49.7238,49.6761,49.684,4068.0
2016-03-30 12:55:00,62.51,62.55,62.51,62.55,6365.0,49.6761,49.7079,49.6761,49.7079,6365.0
2016-03-30 13:00:00,62.55,62.57,62.53,62.55,10675.0,49.7079,49.7238,49.692,49.7079,10675.0
2016-03-30 13:05:00,62.55,62.59,62.53,62.58,12830.0,49.7079,49.7397,49.692,49.7317,12830.0
2016-03-30 13:10:00,62.58,62.59,62.53,62.53,5319.0,49.7317,49.7397,49.692,49.692,5319.0
2016-03-30 13:15:00,62.53,62.54,62.5,62.5,5745.0,49.692,49.6999,49.6681,49.6681,5745.0
2016-03-30 13:20:00,62.51,62.55,62.49,62.55,14901.0,49.6761,49.7079,49.6602,49.7079,14901.0
2016-03-30 13:25:00,62.54,62.61,62.54,62.56,19375.0,49.6999,49.7555,49.6999,49.7158,19375.0
2016-03-30 13:30:00,62.57,62.58,62.45,62.47,15175.0,49.7238,49.7317,49.6284,49.6443,15175.0
2016-03-30 13:35:00,62.48,62.51,62.47,62.49,3753.0,49.6522,49.6761,49.6443,49.6602,3753.0
2016-03-30 13:40:00,62.49,62.58,62.49,62.55,6746.0,49.6602,49.7317,49.6602,49.7079,6746.0
2016-03-30 13:45:00,62.56,62.6,62.56,62.6,7915.0,49.7158,49.7476,49.7158,49.7476,7915.0
2016-03-30 13:50:00,62.6,62.62,62.57,62.59,14205.0,49.7476,49.7635,49.7238,49.7397,14205.0
2016-03-30 13:55:00,62.6,62.66,62.59,62.64,13334.0,49.7476,49.7953,49.7397,49.7794,13334.0
2016-03-30 14:00:00,62.63,62.69,62.63,62.68,11186.0,49.7714,49.8191,49.7714,49.8112,11186.0
2016-03-30 14:05:00,62.68,62.74,62.66,62.71,15888.0,49.8112,49.8589,49.7953,49.835,15888.0
2016-03-30 14:10:00,62.7,62.76,62.68,62.72,15961.0,49.8271,49.8748,49.8112,49.843,15961.0
2016-03-30 14:15:00,62.72,62.72,62.67,62.71,4681.0,49.843,49.843,49.8032,49.835,4681.0
2016-03-30 14:20:00,62.71,62.72,62.66,62.69,7350.0,49.835,49.843,49.7953,49.8191,7350.0
2016-03-30 14:25:00,62.68,62.75,62.66,62.75,10291.0,49.8112,49.8668,49.7953,49.8668,10291.0
2016-03-30 14:30:00,62.75,62.8,62.73,62.78,12716.0,49.8668,49.9065,49.8509,49.8906,12716.0
2016-03-30 14:35:00,62.77,62.85,62.76,62.82,12931.0,49.8827,49.9463,49.8748,49.9224,12931.0
2016-03-30 14:40:00,62.82,62.83,62.77,62.77,21332.0,49.9224,49.9304,49.8827,49.8827,21332.0
2016-03-30 14:45:00,62.77,62.77,62.73,62.77,8250.0,49.8827,49.8827,49.8509,49.8827,8250.0
2016-03-30 14:50:00,62.77,62.81,62.76,62.77,8290.0,49.8827,49.9145,49.8748,49.8827,8290.0
2016-03-30 14:55:00,62.77,62.77,62.72,62.73,4084.0,49.8827,49.8827,49.843,49.8509,4084.0
2016-03-30 15:00:00,62.73,62.81,62.72,62.76,9350.0,49.8509,49.9145,49.843,49.8748,9350.0
2016-03-30 15:05:00,62.76,62.83,62.74,62.79,9108.0,49.8748,49.9304,49.8589,49.8986,9108.0
2016-03-30 15:10:00,62.77,62.78,62.74,62.77,7065.0,49.8827,49.8906,49.8589,49.8827,7065.0
2016-03-30 15:15:00,62.78,62.82,62.76,62.79,10726.0,49.8906,49.9224,49.8748,49.8986,10726.0
2016-03-30 15:20:00,62.79,62.83,62.78,62.79,18713.0,49.8986,49.9304,49.8906,49.8986,18713.0
2016-03-30 15:25:00,62.78,62.81,62.77,62.8,17645.0,49.8906,49.9145,49.8827,49.9065,17645.0
2016-03-30 15:30:00,62.8,62.81,62.76,62.76,16521.0,49.9065,49.9145,49.8748,49.8748,16521.0
2016-03-30 15:35:00,62.76,62.77,62.69,62.72,22266.0,49.8748,49.8827,49.8191,49.843,22266.0
2016-03-30 15:40:00,62.72,62.74,62.69,62.74,18566.0,49.843,49.8589,49.8191,49.8589,18566.0
2016-03-30 15:45:00,62.74,62.74,62.69,62.74,17115.0,49.8589,49.8589,49.8191,49.8589,17115.0
2016-03-30 15:50:00,62.73,62.8,62.73,62.79,57019.0,49.8509,49.9065,49.8509,49.8986,57019.0
2016-03-30 15:55:00,62.79,62.79,62.72,62.76,105135.0,49.8986,49.8986,49.843,49.8748,105135.0
2016-03-31 09:30:00,62.75,62.92,62.56,62.91,22678.0,49.8668,50.0019,49.7158,49.994,22678.0
2016-03-31 09:35:00,62.88,62.98,62.82,62.84,11931.0,49.9701,50.0496,49.9224,49.9383,11931.0
2016-03-31 09:40:00,62.81,62.88,62.75,62.79,8113.0,49.9145,49.9701,49.8668,49.8986,8113.0
2016-03-31 09:45:00,62.81,62.84,62.71,62.82,8095.0,49.9145,49.9383,49.835,49.9224,8095.0
2016-03-31 09:50:00,62.82,62.82,62.62,62.62,10448.0,49.9224,49.9224,49.7635,49.7635,10448.0
2016-03-31 09:55:00,62.59,62.59,62.5,62.5,12501.0,49.7397,49.7397,49.6681,49.6681,12501.0
2016-03-31 10:00:00,62.53,62.53,62.46,62.48,15626.0,49.692,49.692,49.6363,49.6522,15626.0
2016-03-31 10:05:00,62.46,62.49,62.33,62.33,19952.0,49.6363,49.6602,49.533,49.533,19952.0
2016-03-31 10:10:00,62.35,62.44,62.34,62.42,12458.0,49.5489,49.6205,49.541,49.6046,12458.0
2016-03-31 10:15:00,62.41,62.49,62.38,62.39,11187.0,49.5966,49.6602,49.5728,49.5807,11187.0
2016-03-31 10:20:00,62.41,62.46,62.38,62.4,9694.0,49.5966,49.6363,49.5728,49.5887,9694.0
2016-03-31 10:25:00,62.42,62.43,62.32,62.33,18396.0,49.6046,49.6125,49.5251,49.533,18396.0
2016-03-31 10:30:00,62.31,62.39,62.26,62.39,14048.0,49.5171,49.5807,49.4774,49.5807,14048.0
2016-03-31 10:35:00,62.39,62.4,62.33,62.35,8108.0,49.5807,49.5887,49.533,49.5489,8108.0
2016-03-31 10:40:00,62.36,62.44,62.33,62.43,13389.0,49.5569,49.6205,49.533,49.6125,13389.0
2016-03-31 10:45:00,62.43,62.49,62.4,62.48,13326.0,49.6125,49.6602,49.5887,49.6522,13326.0
2016-03-31 10:50:00,62.47,62.52,62.47,62.48,37385.0,49.6443,49.684,49.6443,49.6522,37385.0
2016-03-31 10:55:00,62.47,62.55,62.47,62.53,15610.0,49.6443,49.7079,49.6443,49.692,15610.0
2016-03-31 11:00:00,62.53,62.58,62.53,62.55,24121.0,49.692,49.7317,49.692,49.7079,24121.0
2016-03-31 11:05:00,62.54,62.56,62.52,62.52,14056.0,49.6999,49.7158,49.684,49.684,14056.0
2016-03-31 11:10:00,62.53,62.55,62.5,62.54,11401.0,49.692,49.7079,49.6681,49.6999,11401.0
2016-03-31 11:15:00,62.54,62.63,62.53,62.63,15768.0,49.6999,49.7714,49.692,49.7714,15768.0
2016-03-31 11:20:00,62.63,62.65,62.5,62.6,60612.0,49.7714,49.7873,49.6681,49.7476,60612.0
2016-03-31 11:25:00,62.58,62.6,62.53,62.56,11997.0,49.7317,49.7476,49.692,49.7158,11997.0
2016-03-31 11:30:00,62.56,62.57,62.41,62.42,38943.0,49.7158,49.7238,49.5966,49.6046,38943.0
2016-03-31 11:35:00,62.44,62.48,62.4,62.45,67092.0,49.6205,49.6522,49.5887,49.6284,67092.0
2016-03-31 11:40:00,62.46,62.55,62.46,62.52,11530.0,49.6363,49.7079,49.6363,49.684,11530.0
2016-03-31 11:45:00,62.53,62.54,62.44,62.48,28861.0,49.692,49.6999,49.6205,49.6522,28861.0
2016-03-31 11:50:00,62.47,62.5,62.45,62.49,18257.0,49.6443,49.6681,49.6284,49.6602,18257.0
2016-03-31 11:55:00,62.49,62.57,62.49,62.55,13125.0,49.6602,49.7238,49.6602,49.7079,13125.0
2016-03-31 12:00:00,62.55,62.57,62.5,62.53,15259.0,49.7079,49.7238,49.6681,49.692,15259.0
2016-03-31 12:05:00,62.51,62.53,62.47,62.47,22144.0,49.6761,49.692,49.6443,49.6443,22144.0
2016-03-31 12:10:00,62.47,62.5,62.45,62.46,12230.0,49.6443,49.6681,49.6284,49.6363,12230.0
2016-03-31 12:15:00,62.47,62.62,62.47,62.59,10579.0,49.6443,49.7635,49.6443,49.7397,10579.0
2016-03-31 12:20:00,62.6,62.64,62.58,62.61,12269.0,49.7476,49.7794,49.7317,49.7555,12269.0
2016-03-31 12:25:00,62.61,62.64,62.58,62.6,18549.0,49.7555,49.7794,49.7317,49.7476,18549.0
2016-03-31 12:30:00,62.59,62.6,62.48,62.49,9106.0,49.7397,49.7476,49.6522,49.6602,9106.0
2016-03-31 12:35:00,62.48,62.48,62.44,62.48,9756.0,49.6522,49.6522,49.6205,49.6522,9756.0
2016-03-31 12:40:00,62.47,62.5,62.44,62.5,28891.0,49.6443,49.6681,49.6205,49.6681,28891.0
2016-03-31 12:45:00,62.49,62.49,62.45,62.46,8753.0,49.6602,49.6602,49.6284,49.6363,8753.0
2016-03-31 12:50:00,62.46,62.51,62.45,62.48,7252.0,49.6363,49.6761,49.6284,49.6522,7252.0
2016-03-31 12:55:00,62.48,62.5,62.46,62.48,10218.0,49.6522,49.6681,49.6363,49.6522,10218.0
2016-03-31 13:00:00,62.49,62.53,62.47,62.49,12378.0,49.6602,49.692,49.6443,49.6602,12378.0
2016-03-31 13:05:00,62.49,62.56,62.48,62.52,8023.0,49.6602,49.7158,49.6522,49.684,8023.0
2016-03-31 13:10:00,62.52,62.57,62.51,62.54,9321.0,49.684,49.7238,49.6761,49.6999,9321.0
2016-03-31 13:15:00,62.55,62.56,62.51,62.52,10166.0,49.7079,49.7158,49.6761,49.684,10166.0
2016-03-31 13:20:00,62.52,62.57,62.5,62.57,7639.0,49.684,49.7238,49.6681,49.7238,7639.0
2016-03-31 13:25:00,62.57,62.57,62.52,62.54,9723.0,49.7238,49.7238,49.684,49.6999,9723.0
2016-03-31 13:30:00,62.54,62.56,62.5,62.5,10982.0,49.6999,49.7158,49.6681,49.6681,10982.0
2016-03-31 13:35:00,62.5,62.53,62.47,62.48,10560.0,49.6681,49.692,49.6443,49.6522,10560.0
2016-03-31 13:40:00,62.48,62.48,62.45,62.48,27276.0,49.6522,49.6522,49.6284,49.6522,27276.0
2016-03-31 13:45:00,62.48,62.48,62.45,62.46,14434.0,49.6522,49.6522,49.6284,49.6363,14434.0
2016-03-31 13:50:00,62.47,62.51,62.46,62.48,13727.0,49.6443,49.6761,49.6363,49.6522,13727.0
2016-03-31 13:55:00,62.48,62.57,62.46,62.57,16776.0,49.6522,49.7238,49.6363,49.7238,16776.0
2016-03-31 14:00:00,62.56,62.58,62.54,62.54,7379.0,49.7158,49.7317,49.6999,49.6999,7379.0
2016-03-31 14:05:00,62.54,62.61,62.54,62.57,11611.0,49.6999,49.7555,49.6999,49.7238,11611.0
2016-03-31 14:10:00,62.57,62.6,62.57,62.6,10461.0,49.7238,49.7476,49.7238,49.7476,10461.0
2016-03-31 14:15:00,62.59,62.6,62.5,62.51,25046.0,49.7397,49.7476,49.6681,49.6761,25046.0
2016-03-31 14:20:00,62.49,62.52,62.48,62.49,35254.0,49.6602,49.684,49.6522,49.6602,35254.0
2016-03-31 14:25:00,62.49,62.49,62.44,62.45,15409.0,49.6602,49.6602,49.6205,49.6284,15409.0
2016-03-31 14:30:00,62.46,62.53,62.45,62.5,13827.0,49.6363,49.692,49.6284,49.6681,13827.0
2016-03-31 14:35:00,62.51,62.54,62.49,62.49,27547.0,49.6761,49.6999,49.6602,49.6602,27547.0
2016-03-31 14:40:00,62.49,62.49,62.45,62.46,11711.0,49.6602,49.6602,49.6284,49.6363,11711.0
2016-03-31 14:45:00,62.46,62.48,62.44,62.46,19960.0,49.6363,49.6522,49.6205,49.6363,19960.0
2016-03-31 14:50:00,62.47,62.54,62.45,62.53,36877.0,49.6443,49.6999,49.6284,49.692,36877.0
2016-03-31 14:55:00,62.53,62.53,62.46,62.5,19208.0,49.692,49.692,49.6363,49.6681,19208.0
2016-03-31 15:00:00,62.5,62.58,62.49,62.57,21433.0,49.6681,49.7317,49.6602,49.7238,21433.0
2016-03-31 15:05:00,62.56,62.57,62.52,62.55,19334.0,49.7158,49.7238,49.684,49.7079,19334.0
2016-03-31 15:10:00,62.54,62.56,62.49,62.53,31469.0,49.6999,49.7158,49.6602,49.692,31469.0
2016-03-31 15:15:00,62.54,62.57,62.52,62.54,32849.0,49.6999,49.7238,49.684,49.6999,32849.0
2016-03-31 15:20:00,62.55,62.59,62.55,62.58,25281.0,49.7079,49.7397,49.7079,49.7317,25281.0
2016-03-31 15:25:00,62.57,62.65,62.57,62.63,26084.0,49.7238,49.7873,49.7238,49.7714,26084.0
2016-03-31 15:30:00,62.64,62.67,62.61,62.63,18935.0,49.7794,49.8032,49.7555,49.7714,18935.0
2016-03-31 15:35:00,62.63,62.64,62.59,62.61,22017.0,49.7714,49.7794,49.7397,49.7555,22017.0
2016-03-31 15:40:00,62.61,62.65,62.6,62.64,36074.0,49.7555,49.7873,49.7476,49.7794,36074.0
2016-03-31 15:45:00,62.65,62.74,62.65,62.68,60496.0,49.7873,49.8589,49.7873,49.8112,60496.0
2016-03-31 15:50:00,62.68,62.68,62.6,62.61,78434.0,49.8112,49.8112,49.7476,49.7555,78434.0
2016-03-31 15:55:00,62.62,62.62,62.48,62.56,97758.0,49.7635,49.7635,49.6522,49.7158,97758.0
2016-04-01 09:30:00,61.89,62.4,61.73,61.99,41620.0,49.1834,49.5887,49.0562,49.2628,41620.0
2016-04-01 09:35:00,62.02,62.02,61.71,61.75,9989.0,49.2867,49.2867,49.0403,49.0721,9989.0
2016-04-01 09:40:00,61.71,61.72,61.44,61.72,19036.0,49.0403,49.0483,48.8258,49.0483,19036.0
2016-04-01 09:45:00,61.68,61.94,61.66,61.93,14070.0,49.0165,49.2231,49.0006,49.2152,14070.0
2016-04-01 09:50:00,61.94,61.98,61.71,61.71,20121.0,49.2231,49.2549,49.0403,49.0403,20121.0
2016-04-01 09:55:00,61.72,61.76,61.6,61.71,42405.0,49.0483,49.0801,48.9529,49.0403,42405.0
2016-04-01 10:00:00,61.72,61.74,61.6,61.66,24240.0,49.0483,49.0642,48.9529,49.0006,24240.0
2016-04-01 10:05:00,61.67,62.1,61.66,62.03,28795.0,49.0085,49.3503,49.0006,49.2946,28795.0
2016-04-01 10:10:00,62.05,62.2,62.04,62.17,9766.0,49.3105,49.4297,49.3026,49.4059,9766.0
2016-04-01 10:15:00,62.18,62.23,62.12,62.18,13737.0,49.4138,49.4536,49.3662,49.4138,13737.0
2016-04-01 10:20:00,62.19,62.34,62.19,62.34,13409.0,49.4218,49.541,49.4218,49.541,13409.0
2016-04-01 10:25:00,62.35,62.36,62.26,62.3,15837.0,49.5489,49.5569,49.4774,49.5092,15837.0
2016-04-01 10:30:00,62.28,62.39,62.27,62.38,24404.0,49.4933,49.5807,49.4854,49.5728,24404.0
2016-04-01 10:35:00,62.39,62.55,62.39,62.55,19039.0,49.5807,49.7079,49.5807,49.7079,19039.0
2016-04-01 10:40:00,62.58,62.59,62.55,62.56,9309.0,49.7317,49.7397,49.7079,49.7158,9309.0
2016-04-01 10:45:00,62.53,62.6,62.48,62.6,14024.0,49.692,49.7476,49.6522,49.7476,14024.0
2016-04-01 10:50:00,62.59,62.72,62.56,62.65,57507.0,49.7397,49.843,49.7158,49.7873,57507.0
2016-04-01 10:55:00,62.65,62.73,62.56,62.73,29788.0,49.7873,49.8509,49.7158,49.8509,29788.0
2016-04-01 11:00:00,62.72,62.81,62.67,62.8,22071.0,49.843,49.9145,49.8032,49.9065,22071.0
2016-04-01 11:05:00,62.8,62.84,62.79,62.83,23389.0,49.9065,49.9383,49.8986,49.9304,23389.0
2016-04-01 11:10:00,62.83,62.83,62.74,62.77,27932.0,49.9304,49.9304,49.8589,49.8827,27932.0
2016-04-01 11:15:00,62.77,62.79,62.71,62.75,27274.0,49.8827,49.8986,49.835,49.8668,27274.0
2016-04-01 11:20:00,62.76,62.86,62.72,62.82,17235.0,49.8748,49.9542,49.843,49.9224,17235.0
2016-04-01 11:25:00,62.81,62.89,62.79,62.84,18171.0,49.9145,49.9781,49.8986,49.9383,18171.0
2016-04-01 11:30:00,62.83,62.9,62.82,62.88,24082.0,49.9304,49.986,49.9224,49.9701,24082.0
2016-04-01 11:35:00,62.86,62.94,62.85,62.87,16159.0,49.9542,50.0178,49.9463,49.9622,16159.0
2016-04-01 11:40:00,62.87,62.95,62.85,62.87,12702.0,49.9622,50.0257,49.9463,49.9622,12702.0
2016-04-01 11:45:00,62.87,62.98,62.86,62.94,58272.0,49.9622,50.0496,49.9542,50.0178,58272.0
2016-04-01 11:50:00,62.94,62.96,62.89,62.93,41800.0,50.0178,50.0337,49.9781,50.0099,41800.0
2016-04-01 11:55:00,62.93,63.01,62.91,63.0,28894.0,50.0099,50.0734,49.994,50.0655,28894.0
2016-04-01 12:00:00,63.01,63.06,62.98,63.04,24879.0,50.0734,50.1132,50.0496,50.0973,24879.0
2016-04-01 12:05:00,63.04,63.07,63.02,63.05,18356.0,50.0973,50.1211,50.0814,50.1052,18356.0
2016-04-01 12:10:00,63.06,63.06,62.99,63.0,20475.0,50.1132,50.1132,50.0575,50.0655,20475.0
2016-04-01 12:15:00,63.01,63.05,62.98,63.04,25444.0,50.0734,50.1052,50.0496,50.0973,25444.0
2016-04-01 12:20:00,63.03,63.03,62.98,63.01,27470.0,50.0893,50.0893,50.0496,50.0734,27470.0
2016-04-01 12:25:00,63.01,63.1,63.01,63.09,33624.0,50.0734,50.1449,50.0734,50.137,33624.0
2016-04-01 12:30:00,63.08,63.08,62.99,63.03,25688.0,50.1291,50.1291,50.0575,50.0893,25688.0
2016-04-01 12:35:00,63.02,63.12,63.01,63.12,42184.0,50.0814,50.1608,50.0734,50.1608,42184.0
2016-04-01 12:40:00,63.12,63.2,63.12,63.18,26362.0,50.1608,50.2244,50.1608,50.2085,26362.0
2016-04-01 12:45:00,63.18,63.23,63.17,63.22,30573.0,50.2085,50.2483,50.2006,50.2403,30573.0
2016-04-01 12:50:00,63.21,63.21,63.13,63.14,20419.0,50.2324,50.2324,50.1688,50.1767,20419.0
2016-04-01 12:55:00,63.13,63.23,63.12,63.23,23334.0,50.1688,50.2483,50.1608,50.2483,23334.0
2016-04-01 13:00:00,63.23,63.27,63.2,63.25,38170.0,50.2483,50.28,50.2244,50.2642,38170.0
2016-04-01 13:05:00,63.25,63.27,63.19,63.22,37979.0,50.2642,50.28,50.2165,50.2403,37979.0
2016-04-01 13:10:00,63.21,63.25,63.17,63.23,19123.0,50.2324,50.2642,50.2006,50.2483,19123.0
2016-04-01 13:15:00,63.24,63.29,63.23,63.29,16777.0,50.2562,50.2959,50.2483,50.2959,16777.0
2016-04-01 13:20:00,63.29,63.37,63.29,63.36,21991.0,50.2959,50.3595,50.2959,50.3516,21991.0
2016-04-01 13:25:00,63.35,63.38,63.32,63.37,26219.0,50.3436,50.3675,50.3198,50.3595,26219.0
2016-04-01 13:30:00,63.36,63.36,63.29,63.34,26582.0,50.3516,50.3516,50.2959,50.3357,26582.0
2016-04-01 13:35:00,63.34,63.38,63.3,63.37,26226.0,50.3357,50.3675,50.3039,50.3595,26226.0
2016-04-01 13:40:00,63.38,63.38,63.31,63.37,23540.0,50.3675,50.3675,50.3118,50.3595,23540.0
2016-04-01 13:45:00,63.37,63.41,63.36,63.41,25348.0,50.3595,50.3913,50.3516,50.3913,25348.0
2016-04-01 13:50:00,63.41,63.44,63.39,63.42,35872.0,50.3913,50.4151,50.3754,50.3992,35872.0
2016-04-01 13:55:00,63.43,63.47,63.42,63.46,22242.0,50.4072,50.439,50.3992,50.431,22242.0
2016-04-01 14:00:00,63.46,63.48,63.44,63.46,29726.0,50.431,50.4469,50.4151,50.431,29726.0
2016-04-01 14:05:00,63.45,63.52,63.45,63.52,25422.0,50.4231,50.4787,50.4231,50.4787,25422.0
2016-04-01 14:10:00,63.52,63.59,63.52,63.59,29989.0,50.4787,50.5343,50.4787,50.5343,29989.0
2016-04-01 14:15:00,63.59,63.67,63.59,63.64,46001.0,50.5343,50.5979,50.5343,50.5741,46001.0
2016-04-01 14:20:00,63.63,63.63,63.52,63.59,32573.0,50.5661,50.5661,50.4787,50.5343,32573.0
2016-04-01 14:25:00,63.58,63.59,63.45,63.48,38247.0,50.5264,50.5343,50.4231,50.4469,38247.0
2016-04-01 14:30:00,63.48,63.65,63.47,63.63,57992.0,50.4469,50.582,50.439,50.5661,57992.0
2016-04-01 14:35:00,63.62,63.63,63.52,63.52,30381.0,50.5582,50.5661,50.4787,50.4787,30381.0
2016-04-01 14:40:00,63.53,63.61,63.52,63.61,20498.0,50.4867,50.5502,50.4787,50.5502,20498.0
2016-04-01 14:45:00,63.6,63.68,63.6,63.65,27152.0,50.5423,50.6059,50.5423,50.582,27152.0
2016-04-01 14:50:00,63.66,63.66,63.58,63.61,34512.0,50.59,50.59,50.5264,50.5502,34512.0
2016-04-01 14:55:00,63.61,63.67,63.59,63.66,47573.0,50.5502,50.5979,50.5343,50.59,47573.0
2016-04-01 15:00:00,63.66,63.69,63.65,63.66,23720.0,50.59,50.6138,50.582,50.59,23720.0
2016-04-01 15:05:00,63.66,63.7,63.64,63.7,26127.0,50.59,50.6218,50.5741,50.6218,26127.0
2016-04-01 15:10:00,63.69,63.73,63.67,63.67,42666.0,50.6138,50.6456,50.5979,50.5979,42666.0
2016-04-01 15:15:00,63.66,63.67,63.6,63.63,28616.0,50.59,50.5979,50.5423,50.5661,28616.0
2016-04-01 15:20:00,63.62,63.63,63.61,63.61,36680.0,50.5582,50.5661,50.5502,50.5502,36680.0
2016-04-01 15:25:00,63.62,63.65,63.61,63.65,35967.0,50.5582,50.582,50.5502,50.582,35967.0
2016-04-01 15:30:00,63.65,63.72,63.64,63.71,61627.0,50.582,50.6377,50.5741,50.6297,61627.0
2016-04-01 15:35:00,63.71,63.77,63.68,63.74,42319.0,50.6297,50.6774,50.6059,50.6535,42319.0
2016-04-01 15:40:00,63.73,63.76,63.7,63.76,63723.0,50.6456,50.6694,50.6218,50.6694,63723.0
2016-04-01 15:45:00,63.75,63.8,63.74,63.74,64164.0,50.6615,50.7012,50.6535,50.6535,64164.0
2016-04-01 15:50:00,63.75,63.76,63.67,63.68,64724.0,50.6615,50.6694,50.5979,50.6059,64724.0
2016-04-01 15:55:00,63.69,63.74,63.65,63.67,160231.0,50.6138,50.6535,50.582,50.5979,160231.0
2016-04-04 09:30:00,62.89,62.96,62.56,62.78,88543.0,49.9781,50.0337,49.7158,49.8906,88543.0
2016-04-04 09:35:00,62.79,62.81,62.52,62.62,38839.0,49.8986,49.9145,49.684,49.7635,38839.0
2016-04-04 09:40:00,62.64,62.71,62.56,62.65,38833.0,49.7794,49.835,49.7158,49.7873,38833.0
2016-04-04 09:45:00,62.69,63.0,62.69,63.0,51202.0,49.8191,50.0655,49.8191,50.0655,51202.0
2016-04-04 09:50:00,62.98,63.17,62.98,63.17,27124.0,50.0496,50.2006,50.0496,50.2006,27124.0
2016-04-04 09:55:00,63.17,63.26,63.14,63.16,26465.0,50.2006,50.2721,50.1767,50.1926,26465.0
2016-04-04 10:00:00,63.14,63.33,63.11,63.3,37283.0,50.1767,50.3277,50.1529,50.3039,37283.0
2016-04-04 10:05:00,63.31,63.31,63.18,63.27,19615.0,50.3118,50.3118,50.2085,50.28,19615.0
2016-04-04 10:10:00,63.26,63.29,63.06,63.06,27546.0,50.2721,50.2959,50.1132,50.1132,27546.0
2016-04-04 10:15:00,63.05,63.11,62.97,62.98,18810.0,50.1052,50.1529,50.0416,50.0496,18810.0
2016-04-04 10:20:00,62.98,63.12,62.94,63.07,18736.0,50.0496,50.1608,50.0178,50.1211,18736.0
2016-04-04 10:25:00,63.09,63.2,63.03,63.07,27170.0,50.137,50.2244,50.0893,50.1211,27170.0
2016-04-04 10:30:00,63.07,63.24,63.06,63.24,46841.0,50.1211,50.2562,50.1132,50.2562,46841.0
2016-04-04 10:35:00,63.23,63.23,63.06,63.08,12192.0,50.2483,50.2483,50.1132,50.1291,12192.0
2016-04-04 10:40:00,63.07,63.17,63.07,63.16,16424.0,50.1211,50.2006,50.1211,50.1926,16424.0
2016-04-04 10:45:00,63.14,63.17,63.04,63.12,102566.0,50.1767,50.2006,50.0973,50.1608,102566.0
2016-04-04 10:50:00,63.1,63.13,62.95,63.0,39326.0,50.1449,50.1688,50.0257,50.0655,39326.0
2016-04-04 10:55:00,63.0,63.08,62.95,62.96,33631.0,50.0655,50.1291,50.0257,50.0337,33631.0
2016-04-04 11:00:00,62.98,62.99,62.93,62.96,18469.0,50.0496,50.0575,50.0099,50.0337,18469.0
2016-04-04 11:05:00,62.95,62.98,62.84,62.86,30390.0,50.0257,50.0496,49.9383,49.9542,30390.0
2016-04-04 11:10:00,62.85,62.85,62.76,62.79,22067.0,49.9463,49.9463,49.8748,49.8986,22067.0
2016-04-04 11:15:00,62.76,62.93,62.74,62.82,88111.0,49.8748,50.0099,49.8589,49.9224,88111.0
2016-04-04 11:20:00,62.82,62.93,62.81,62.93,29047.0,49.9224,50.0099,49.9145,50.0099,29047.0
2016-04-04 11:25:00,62.91,62.93,62.86,62.86,27165.0,49.994,50.0099,49.9542,49.9542,27165.0
2016-04-04 11:30:00,62.87,62.91,62.86,62.87,11154.0,49.9622,49.994,49.9542,49.9622,11154.0
2016-04-04 11:35:00,62.87,62.88,62.83,62.85,21052.0,49.9622,49.9701,49.9304,49.9463,21052.0
2016-04-04 11:40:00,62.84,62.84,62.75,62.75,12199.0,49.9383,49.9383,49.8668,49.8668,12199.0
2016-04-04 11:45:00,62.75,62.81,62.74,62.8,13467.0,49.8668,49.9145,49.8589,49.9065,13467.0
2016-04-04 11:50:00,62.8,62.83,62.77,62.78,15674.0,49.9065,49.9304,49.8827,49.8906,15674.0
2016-04-04 11:55:00,62.79,62.91,62.79,62.88,20982.0,49.8986,49.994,49.8986,49.9701,20982.0
2016-04-04 12:00:00,62.89,63.01,62.88,62.97,16249.0,49.9781,50.0734,49.9701,50.0416,16249.0
2016-04-04 12:05:00,62.97,63.05,62.95,63.05,22129.0,50.0416,50.1052,50.0257,50.1052,22129.0
2016-04-04 12:10:00,63.03,63.1,63.01,63.09,8021.0,50.0893,50.1449,50.0734,50.137,8021.0
2016-04-04 12:15:00,63.09,63.1,62.98,63.01,12100.0,50.137,50.1449,50.0496,50.0734,12100.0
2016-04-04 12:20:00,63.02,63.03,62.97,62.98,8825.0,50.0814,50.0893,50.0416,50.0496,8825.0
2016-04-04 12:25:00,62.97,63.04,62.92,62.92,12152.0,50.0416,50.0973,50.0019,50.0019,12152.0
2016-04-04 12:30:00,62.92,62.99,62.92,62.97,12049.0,50.0019,50.0575,50.0019,50.0416,12049.0
2016-04-04 12:35:00,62.97,63.0,62.9,62.9,8229.0,50.0416,50.0655,49.986,49.986,8229.0
2016-04-04 12:40:00,62.89,62.96,62.89,62.94,9940.0,49.9781,50.0337,49.9781,50.0178,9940.0
2016-04-04 12:45:00,62.94,62.94,62.9,62.91,9671.0,50.0178,50.0178,49.986,49.994,9671.0
2016-04-04 12:50:00,62.91,62.93,62.88,62.93,13199.0,49.994,50.0099,49.9701,50.0099,13199.0
2016-04-04 12:55:00,62.94,62.99,62.94,62.96,5371.0,50.0178,50.0575,50.0178,50.0337,5371.0
2016-04-04 13:00:00,62.95,62.96,62.87,62.87,7486.0,50.0257,50.0337,49.9622,49.9622,7486.0
2016-04-04 13:05:00,62.86,62.89,62.85,62.87,10922.0,49.9542,49.9781,49.9463,49.9622,10922.0
2016-04-04 13:10:00,62.87,62.91,62.86,62.88,10650.0,49.9622,49.994,49.9542,49.9701,10650.0
2016-04-04 13:15:00,62.88,62.88,62.82,62.84,8038.0,49.9701,49.9701,49.9224,49.9383,8038.0
2016-04-04 13:20:00,62.84,62.87,62.83,62.83,8239.0,49.9383,49.9622,49.9304,49.9304,8239.0
2016-04-04 13:25:00,62.83,62.84,62.79,62.82,15894.0,49.9304,49.9383,49.8986,49.9224,15894.0
2016-04-04 13:30:00,62.81,62.85,62.81,62.83,10494.0,49.9145,49.9463,49.9145,49.9304,10494.0
2016-04-04 13:35:00,62.83,62.84,62.78,62.8,11481.0,49.9304,49.9383,49.8906,49.9065,11481.0
2016-04-04 13:40:00,62.8,62.81,62.79,62.81,5858.0,49.9065,49.9145,49.8986,49.9145,5858.0
2016-04-04 13:45:00,62.82,62.82,62.8,62.81,8861.0,49.9224,49.9224,49.9065,49.9145,8861.0
2016-04-04 13:50:00,62.8,62.84,62.8,62.84,10575.0,49.9065,49.9383,49.9065,49.9383,10575.0
2016-04-04 13:55:00,62.84,62.84,62.72,62.75,12371.0,49.9383,49.9383,49.843,49.8668,12371.0
2016-04-04 14:00:00,62.74,62.79,62.73,62.76,17415.0,49.8589,49.8986,49.8509,49.8748,17415.0
2016-04-04 14:05:00,62.76,62.77,62.68,62.68,10652.0,49.8748,49.8827,49.8112,49.8112,10652.0
2016-04-04 14:10:00,62.67,62.67,62.57,62.6,19362.0,49.8032,49.8032,49.7238,49.7476,19362.0
2016-04-04 14:15:00,62.61,62.7,62.61,62.68,34401.0,49.7555,49.8271,49.7555,49.8112,34401.0
2016-04-04 14:20:00,62.68,62.7,62.66,62.69,19640.0,49.8112,49.8271,49.7953,49.8191,19640.0
2016-04-04 14:25:00,62.69,62.69,62.63,62.66,19745.0,49.8191,49.8191,49.7714,49.7953,19745.0
2016-04-04 14:30:00,62.65,62.71,62.64,62.68,11493.0,49.7873,49.835,49.7794,49.8112,11493.0
2016-04-04 14:35:00,62.68,62.71,62.67,62.7,10122.0,49.8112,49.835,49.8032,49.8271,10122.0
2016-04-04 14:40:00,62.7,62.73,62.69,62.71,9063.0,49.8271,49.8509,49.8191,49.835,9063.0
2016-04-04 14:45:00,62.7,62.7,62.67,62.68,15405.0,49.8271,49.8271,49.8032,49.8112,15405.0
2016-04-04 14:50:00,62.67,62.7,62.65,62.66,15238.0,49.8032,49.8271,49.7873,49.7953,15238.0
2016-04-04 14:55:00,62.65,62.69,62.65,62.69,16922.0,49.7873,49.8191,49.7873,49.8191,16922.0
2016-04-04 15:00:00,62.68,62.75,62.67,62.72,16537.0,49.8112,49.8668,49.8032,49.843,16537.0
2016-04-04 15:05:00,62.73,62.77,62.66,62.66,16371.0,49.8509,49.8827,49.7953,49.7953,16371.0
2016-04-04 15:10:00,62.65,62.85,62.63,62.79,82471.0,49.7873,49.9463,49.7714,49.8986,82471.0
2016-04-04 15:15:00,62.8,62.81,62.72,62.72,16529.0,49.9065,49.9145,49.843,49.843,16529.0
2016-04-04 15:20:00,62.73,62.73,62.59,62.6,33978.0,49.8509,49.8509,49.7397,49.7476,33978.0
2016-04-04 15:25:00,62.6,62.61,62.56,62.56,22543.0,49.7476,49.7555,49.7158,49.7158,22543.0
2016-04-04 15:30:00,62.56,62.63,62.56,62.61,38288.0,49.7158,49.7714,49.7158,49.7555,38288.0
2016-04-04 15:35:00,62.61,62.62,62.54,62.55,25746.0,49.7555,49.7635,49.6999,49.7079,25746.0
2016-04-04 15:40:00,62.56,62.59,62.51,62.54,38255.0,49.7158,49.7397,49.6761,49.6999,38255.0
2016-04-04 15:45:00,62.53,62.55,62.48,62.53,53061.0,49.692,49.7079,49.6522,49.692,53061.0
2016-04-04 15:50:00,62.53,62.58,62.52,62.56,44548.0,49.692,49.7317,49.684,49.7158,44548.0
2016-04-04 15:55:00,62.56,62.65,62.56,62.64,80023.0,49.7158,49.7873,49.7158,49.7794,80023.0
2016-04-05 09:30:00,61.68,61.71,60.9,61.21,201082.0,49.0165,49.0403,48.3966,48.643,201082.0
2016-04-05 09:35:00,61.24,61.51,61.13,61.24,85338.0,48.6668,48.8814,48.5794,48.6668,85338.0
2016-04-05 09:40:00,61.24,61.38,61.04,61.12,66438.0,48.6668,48.7781,48.5079,48.5715,66438.0
2016-04-05 09:45:00,61.09,61.13,60.88,60.96,93013.0,48.5476,48.5794,48.3807,48.4443,93013.0
2016-04-05 09:50:00,60.98,61.36,60.97,61.36,53755.0,48.4602,48.7622,48.4523,48.7622,53755.0
2016-04-05 09:55:00,61.34,61.54,61.24,61.53,42655.0,48.7463,48.9052,48.6668,48.8973,42655.0
2016-04-05 10:00:00,61.57,61.67,61.49,61.51,62884.0,48.9291,49.0085,48.8655,48.8814,62884.0
2016-04-05 10:05:00,61.5,61.59,61.41,61.46,46716.0,48.8734,48.945,48.8019,48.8417,46716.0
2016-04-05 10:10:00,61.45,61.45,61.18,61.22,70985.0,48.8337,48.8337,48.6191,48.6509,70985.0
2016-04-05 10:15:00,61.22,61.28,61.02,61.15,104857.0,48.6509,48.6986,48.492,48.5953,104857.0
2016-04-05 10:20:00,61.14,61.16,60.98,61.0,108204.0,48.5874,48.6032,48.4602,48.4761,108204.0
2016-04-05 10:25:00,61.01,61.03,60.95,60.97,135380.0,48.484,48.4999,48.4364,48.4523,135380.0
2016-04-05 10:30:00,60.98,61.02,60.86,61.0,106285.0,48.4602,48.492,48.3648,48.4761,106285.0
2016-04-05 10:35:00,61.0,61.0,60.85,60.89,70380.0,48.4761,48.4761,48.3569,48.3887,70380.0
2016-04-05 10:40:00,60.89,61.0,60.85,60.95,86477.0,48.3887,48.4761,48.3569,48.4364,86477.0
2016-04-05 10:45:00,60.95,61.03,60.87,61.0,44076.0,48.4364,48.4999,48.3728,48.4761,44076.0
2016-04-05 10:50:00,61.0,61.08,60.93,61.07,52758.0,48.4761,48.5397,48.4205,48.5317,52758.0
2016-04-05 10:55:00,61.07,61.07,60.93,61.05,67861.0,48.5317,48.5317,48.4205,48.5158,67861.0
2016-04-05 11:00:00,61.05,61.12,61.04,61.1,38603.0,48.5158,48.5715,48.5079,48.5556,38603.0
2016-04-05 11:05:00,61.1,61.22,61.02,61.21,58673.0,48.5556,48.6509,48.492,48.643,58673.0
2016-04-05 11:10:00,61.21,61.24,61.06,61.07,38003.0,48.643,48.6668,48.5238,48.5317,38003.0
2016-04-05 11:15:00,61.08,61.28,61.05,61.28,59256.0,48.5397,48.6986,48.5158,48.6986,59256.0
2016-04-05 11:20:00,61.29,61.31,61.14,61.15,45858.0,48.7066,48.7225,48.5874,48.5953,45858.0
2016-04-05 11:25:00,61.15,61.18,61.11,61.13,31823.0,48.5953,48.6191,48.5635,48.5794,31823.0
2016-04-05 11:30:00,61.14,61.17,61.11,61.15,44667.0,48.5874,48.6112,48.5635,48.5953,44667.0
2016-04-05 11:35:00,61.15,61.2,61.08,61.09,68814.0,48.5953,48.635,48.5397,48.5476,68814.0
2016-04-05 11:40:00,61.08,61.14,61.07,61.13,44004.0,48.5397,48.5874,48.5317,48.5794,44004.0
2016-04-05 11:45:00,61.13,61.15,61.05,61.06,32197.0,48.5794,48.5953,48.5158,48.5238,32197.0
2016-04-05 11:50:00,61.07,61.18,61.06,61.16,37830.0,48.5317,48.6191,48.5238,48.6032,37830.0
2016-04-05 11:55:00,61.17,61.2,61.1,61.16,29385.0,48.6112,48.635,48.5556,48.6032,29385.0
2016-04-05 12:00:00,61.15,61.17,61.06,61.09,88207.0,48.5953,48.6112,48.5238,48.5476,88207.0
2016-04-05 12:05:00,61.09,61.11,61.04,61.07,81975.0,48.5476,48.5635,48.5079,48.5317,81975.0
2016-04-05 12:10:00,61.06,61.08,61.0,61.0,45603.0,48.5238,48.5397,48.4761,48.4761,45603.0
2016-04-05 12:15:00,60.99,61.01,60.85,60.87,40851.0,48.4682,48.484,48.3569,48.3728,40851.0
2016-04-05 12:20:00,60.86,60.93,60.84,60.89,40427.0,48.3648,48.4205,48.3489,48.3887,40427.0
2016-04-05 12:25:00,60.89,60.92,60.85,60.92,22661.0,48.3887,48.4125,48.3569,48.4125,22661.0
2016-04-05 12:30:00,60.93,61.04,60.92,61.03,37389.0,48.4205,48.5079,48.4125,48.4999,37389.0
2016-04-05 12:35:00,61.03,61.05,61.02,61.02,43356.0,48.4999,48.5158,48.492,48.492,43356.0
2016-04-05 12:40:00,61.02,61.03,60.99,60.99,28051.0,48.492,48.4999,48.4682,48.4682,28051.0
2016-04-05 12:45:00,60.99,61.0,60.92,60.93,44919.0,48.4682,48.4761,48.4125,48.4205,44919.0
2016-04-05 12:50:00,60.92,60.92,60.85,60.88,44254.0,48.4125,48.4125,48.3569,48.3807,44254.0
2016-04-05 12:55:00,60.87,60.92,60.82,60.9,16605.0,48.3728,48.4125,48.3331,48.3966,16605.0
2016-04-05 13:00:00,60.9,60.94,60.86,60.91,32510.0,48.3966,48.4284,48.3648,48.4046,32510.0
2016-04-05 13:05:00,60.92,60.92,60.84,60.85,16135.0,48.4125,48.4125,48.3489,48.3569,16135.0
2016-04-05 13:10:00,60.85,60.9,60.85,60.89,19434.0,48.3569,48.3966,48.3569,48.3887,19434.0
2016-04-05 13:15:00,60.9,60.99,60.9,60.96,14047.0,48.3966,48.4682,48.3966,48.4443,14047.0
2016-04-05 13:20:00,60.96,61.05,60.96,61.02,19253.0,48.4443,48.5158,48.4443,48.492,19253.0
2016-04-05 13:25:00,61.03,61.04,60.92,60.93,58271.0,48.4999,48.5079,48.4125,48.4205,58271.0
2016-04-05 13:30:00,60.95,60.95,60.9,60.94,42732.0,48.4364,48.4364,48.3966,48.4284,42732.0
2016-04-05 13:35:00,60.94,60.94,60.87,60.88,48758.0,48.4284,48.4284,48.3728,48.3807,48758.0
2016-04-05 13:40:00,60.89,60.92,60.88,60.91,36684.0,48.3887,48.4125,48.3807,48.4046,36684.0
2016-04-05 13:45:00,60.91,60.91,60.86,60.88,42934.0,48.4046,48.4046,48.3648,48.3807,42934.0
2016-04-05 13:50:00,60.88,61.01,60.87,60.97,43737.0,48.3807,48.484,48.3728,48.4523,43737.0
2016-04-05 13:55:00,60.97,60.98,60.93,60.94,38577.0,48.4523,48.4602,48.4205,48.4284,38577.0
2016-04-05 14:00:00,60.94,60.97,60.93,60.95,63439.0,48.4284,48.4523,48.4205,48.4364,63439.0
2016-04-05 14:05:00,60.97,60.98,60.94,60.98,74602.0,48.4523,48.4602,48.4284,48.4602,74602.0
2016-04-05 14:10:00,60.98,60.99,60.95,60.95,52151.0,48.4602,48.4682,48.4364,48.4364,52151.0
2016-04-05 14:15:00,60.96,60.96,60.94,60.94,49099.0,48.4443,48.4443,48.4284,48.4284,49099.0
2016-04-05 14:20:00,60.94,60.95,60.89,60.92,59898.0,48.4284,48.4364,48.3887,48.4125,59898.0
2016-04-05 14:25:00,60.92,60.96,60.89,60.95,40743.0,48.4125,48.4443,48.3887,48.4364,40743.0
2016-04-05 14:30:00,60.95,60.95,60.93,60.94,46913.0,48.4364,48.4364,48.4205,48.4284,46913.0
2016-04-05 14:35:00,60.94,60.95,60.9,60.91,45203.0,48.4284,48.4364,48.3966,48.4046,45203.0
2016-04-05 14:40:00,60.91,60.91,60.86,60.88,41737.0,48.4046,48.4046,48.3648,48.3807,41737.0
2016-04-05 14:45:00,60.88,60.89,60.85,60.88,36467.0,48.3807,48.3887,48.3569,48.3807,36467.0
2016-04-05 14:50:00,60.88,60.92,60.87,60.88,43456.0,48.3807,48.4125,48.3728,48.3807,43456.0
2016-04-05 14:55:00,60.88,60.88,60.75,60.77,88441.0,48.3807,48.3807,48.2774,48.2933,88441.0
2016-04-05 15:00:00,60.76,60.84,60.76,60.83,49369.0,48.2854,48.3489,48.2854,48.341,49369.0
2016-04-05 15:05:00,60.83,60.84,60.71,60.71,49039.0,48.341,48.3489,48.2456,48.2456,49039.0
2016-04-05 15:10:00,60.71,60.73,60.65,60.67,56159.0,48.2456,48.2615,48.198,48.2139,56159.0
2016-04-05 15:15:00,60.68,60.7,60.62,60.63,70171.0,48.2218,48.2377,48.1741,48.1821,70171.0
2016-04-05 15:20:00,60.62,60.66,60.54,60.55,90023.0,48.1741,48.2059,48.1105,48.1185,90023.0
2016-04-05 15:25:00,60.55,60.63,60.54,60.57,50174.0,48.1185,48.1821,48.1105,48.1344,50174.0
2016-04-05 15:30:00,60.57,60.58,60.5,60.53,128524.0,48.1344,48.1423,48.0788,48.1026,128524.0
2016-04-05 15:35:00,60.53,60.53,60.45,60.48,123977.0,48.1026,48.1026,48.039,48.0629,123977.0
2016-04-05 15:40:00,60.48,60.49,60.4,60.42,106397.0,48.0629,48.0708,47.9993,48.0152,106397.0
2016-04-05 15:45:00,60.42,60.51,60.41,60.44,119353.0,48.0152,48.0867,48.0072,48.0311,119353.0
2016-04-05 15:50:00,60.45,60.46,60.33,60.35,246474.0,48.039,48.047,47.9437,47.9595,246474.0
2016-04-05 15:55:00,60.35,60.4,60.22,60.39,418923.0,47.9595,47.9993,47.8562,47.9913,418923.0
2016-04-06 09:30:00,60.27,60.42,59.86,59.86,146425.0,47.896,48.0152,47.5702,47.5702,146425.0
2016-04-06 09:35:00,59.86,59.94,59.43,59.48,168364.0,47.5702,47.6337,47.2284,47.2682,168364.0
2016-04-06 09:40:00,59.47,59.47,58.95,59.07,226118.0,47.2602,47.2602,46.847,46.9423,226118.0
2016-04-06 09:45:00,59.06,59.28,58.78,58.78,146376.0,46.9344,47.1092,46.7119,46.7119,146376.0
2016-04-06 09:50:00,58.8,58.89,58.47,58.49,123520.0,46.7278,46.7993,46.4655,46.4814,123520.0
2016-04-06 09:55:00,58.48,58.62,58.47,58.61,113374.0,46.4735,46.5847,46.4655,46.5768,113374.0
2016-04-06 10:00:00,58.6,58.83,58.58,58.65,174072.0,46.5688,46.7516,46.5529,46.6086,174072.0
2016-04-06 10:05:00,58.64,58.75,58.38,58.47,157658.0,46.6006,46.688,46.394,46.4655,157658.0
2016-04-06 10:10:00,58.48,58.52,58.25,58.25,81117.0,46.4735,46.5053,46.2907,46.2907,81117.0
2016-04-06 10:15:00,58.25,58.31,58.13,58.29,138096.0,46.2907,46.3384,46.1953,46.3225,138096.0
2016-04-06 10:20:00,58.29,58.46,58.29,58.35,83305.0,46.3225,46.4576,46.3225,46.3702,83305.0
2016-04-06 10:25:00,58.36,58.46,58.26,58.38,84050.0,46.3781,46.4576,46.2986,46.394,84050.0
2016-04-06 10:30:00,58.41,58.64,58.25,58.61,85270.0,46.4179,46.6006,46.2907,46.5768,85270.0
2016-04-06 10:35:00,58.63,58.71,58.55,58.59,56275.0,46.5927,46.6563,46.5291,46.5609,56275.0
2016-04-06 10:40:00,58.59,58.8,58.58,58.75,90076.0,46.5609,46.7278,46.5529,46.688,90076.0
2016-04-06 10:45:00,58.75,58.75,58.66,58.75,50905.0,46.688,46.688,46.6165,46.688,50905.0
2016-04-06 10:50:00,58.75,58.76,58.69,58.74,58315.0,46.688,46.696,46.6404,46.6801,58315.0
2016-04-06 10:55:00,58.75,58.93,58.71,58.93,96776.0,46.688,46.8311,46.6563,46.8311,96776.0
2016-04-06 11:00:00,58.94,59.08,58.87,58.87,68685.0,46.839,46.9503,46.7834,46.7834,68685.0
2016-04-06 11:05:00,58.89,58.96,58.88,58.91,47374.0,46.7993,46.8549,46.7914,46.8152,47374.0
2016-04-06 11:10:00,58.92,58.95,58.86,58.91,47112.0,46.8231,46.847,46.7755,46.8152,47112.0
2016-04-06 11:15:00,58.92,58.93,58.76,58.83,49783.0,46.8231,46.8311,46.696,46.7516,49783.0
2016-04-06 11:20:00,58.83,58.98,58.83,58.94,82131.0,46.7516,46.8708,46.7516,46.839,82131.0
2016-04-06 11:25:00,58.93,59.05,58.92,58.97,147282.0,46.8311,46.9265,46.8231,46.8629,147282.0
2016-04-06 11:30:00,58.98,59.08,58.98,59.07,36918.0,46.8708,46.9503,46.8708,46.9423,36918.0
2016-04-06 11:35:00,59.07,59.11,59.02,59.06,46048.0,46.9423,46.9741,46.9026,46.9344,46048.0
2016-04-06 11:40:00,59.06,59.15,59.06,59.09,73843.0,46.9344,47.0059,46.9344,46.9582,73843.0
2016-04-06 11:45:00,59.09,59.22,59.08,59.16,105348.0,46.9582,47.0616,46.9503,47.0139,105348.0
2016-04-06 11:50:00,59.16,59.17,59.08,59.08,49708.0,47.0139,47.0218,46.9503,46.9503,49708.0
2016-04-06 11:55:00,59.08,59.1,59.02,59.04,48906.0,46.9503,46.9662,46.9026,46.9185,48906.0
2016-04-06 12:00:00,59.04,59.05,58.97,59.0,50947.0,46.9185,46.9265,46.8629,46.8867,50947.0
2016-04-06 12:05:00,59.0,59.01,58.98,59.0,53167.0,46.8867,46.8947,46.8708,46.8867,53167.0
2016-04-06 12:10:00,58.99,59.0,58.92,59.0,50126.0,46.8788,46.8867,46.8231,46.8867,50126.0
2016-04-06 12:15:00,58.99,59.01,58.97,59.01,34460.0,46.8788,46.8947,46.8629,46.8947,34460.0
2016-04-06 12:20:00,59.01,59.01,58.94,58.97,36811.0,46.8947,46.8947,46.839,46.8629,36811.0
2016-04-06 12:25:00,58.97,59.14,58.96,59.12,46208.0,46.8629,46.998,46.8549,46.9821,46208.0
2016-04-06 12:30:00,59.11,59.12,59.06,59.08,33196.0,46.9741,46.9821,46.9344,46.9503,33196.0
2016-04-06 12:35:00,59.07,59.15,59.07,59.08,44888.0,46.9423,47.0059,46.9423,46.9503,44888.0
2016-04-06 12:40:00,59.07,59.11,59.05,59.09,46094.0,46.9423,46.9741,46.9265,46.9582,46094.0
2016-04-06 12:45:00,59.1,59.16,59.08,59.15,43296.0,46.9662,47.0139,46.9503,47.0059,43296.0
2016-04-06 12:50:00,59.15,59.17,59.13,59.15,24363.0,47.0059,47.0218,46.99,47.0059,24363.0
2016-04-06 12:55:00,59.16,59.18,59.13,59.13,21720.0,47.0139,47.0298,46.99,46.99,21720.0
2016-04-06 13:00:00,59.14,59.26,59.13,59.25,35803.0,46.998,47.0933,46.99,47.0854,35803.0
2016-04-06 13:05:00,59.26,59.26,59.23,59.23,36665.0,47.0933,47.0933,47.0695,47.0695,36665.0
2016-04-06 13:10:00,59.23,59.24,59.19,59.22,47546.0,47.0695,47.0774,47.0377,47.0616,47546.0
2016-04-06 13:15:00,59.21,59.23,59.19,59.21,18669.0,47.0536,47.0695,47.0377,47.0536,18669.0
2016-04-06 13:20:00,59.21,59.22,59.18,59.21,26113.0,47.0536,47.0616,47.0298,47.0536,26113.0
2016-04-06 13:25:00,59.2,59.21,59.14,59.15,43748.0,47.0457,47.0536,46.998,47.0059,43748.0
2016-04-06 13:30:00,59.15,59.15,59.09,59.1,50504.0,47.0059,47.0059,46.9582,46.9662,50504.0
2016-04-06 13:35:00,59.11,59.11,59.07,59.09,47349.0,46.9741,46.9741,46.9423,46.9582,47349.0
2016-04-06 13:40:00,59.09,59.13,59.07,59.13,47518.0,46.9582,46.99,46.9423,46.99,47518.0
2016-04-06 13:45:00,59.12,59.15,59.07,59.08,59671.0,46.9821,47.0059,46.9423,46.9503,59671.0
2016-04-06 13:50:00,59.07,59.09,59.06,59.07,30437.0,46.9423,46.9582,46.9344,46.9423,30437.0
2016-04-06 13:55:00,59.07,59.07,58.97,58.97,44131.0,46.9423,46.9423,46.8629,46.8629,44131.0
2016-04-06 14:00:00,58.98,58.98,58.84,58.93,64880.0,46.8708,46.8708,46.7596,46.8311,64880.0
2016-04-06 14:05:00,58.94,59.01,58.84,58.86,57132.0,46.839,46.8947,46.7596,46.7755,57132.0
2016-04-06 14:10:00,58.86,58.86,58.73,58.75,57354.0,46.7755,46.7755,46.6722,46.688,57354.0
2016-04-06 14:15:00,58.74,58.87,58.73,58.83,45874.0,46.6801,46.7834,46.6722,46.7516,45874.0
2016-04-06 14:20:00,58.83,58.87,58.77,58.78,42606.0,46.7516,46.7834,46.7039,46.7119,42606.0
2016-04-06 14:25:00,58.78,58.8,58.74,58.76,42098.0,46.7119,46.7278,46.6801,46.696,42098.0
2016-04-06 14:30:00,58.76,58.96,58.74,58.89,45118.0,46.696,46.8549,46.6801,46.7993,45118.0
2016-04-06 14:35:00,58.88,58.88,58.76,58.8,52968.0,46.7914,46.7914,46.696,46.7278,52968.0
2016-04-06 14:40:00,58.79,58.85,58.76,58.77,44630.0,46.7198,46.7675,46.696,46.7039,44630.0
2016-04-06 14:45:00,58.77,58.77,58.72,58.72,94450.0,46.7039,46.7039,46.6642,46.6642,94450.0
2016-04-06 14:50:00,58.71,58.73,58.67,58.69,61617.0,46.6563,46.6722,46.6245,46.6404,61617.0
2016-04-06 14:55:00,58.69,58.77,58.68,58.75,91212.0,46.6404,46.7039,46.6324,46.688,91212.0
2016-04-06 15:00:00,58.74,58.98,58.73,58.97,66644.0,46.6801,46.8708,46.6722,46.8629,66644.0
2016-04-06 15:05:00,58.97,59.03,58.95,59.01,50954.0,46.8629,46.9106,46.847,46.8947,50954.0
2016-04-06 15:10:00,59.01,59.02,58.98,58.98,48991.0,46.8947,46.9026,46.8708,46.8708,48991.0
2016-04-06 15:15:00,58.98,59.06,58.97,59.05,84511.0,46.8708,46.9344,46.8629,46.9265,84511.0
2016-04-06 15:20:00,59.05,59.08,59.0,59.08,67470.0,46.9265,46.9503,46.8867,46.9503,67470.0
2016-04-06 15:25:00,59.08,59.16,59.07,59.15,63166.0,46.9503,47.0139,46.9423,47.0059,63166.0
2016-04-06 15:30:00,59.15,59.22,59.14,59.19,68327.0,47.0059,47.0616,46.998,47.0377,68327.0
2016-04-06 15:35:00,59.19,59.25,59.18,59.25,67906.0,47.0377,47.0854,47.0298,47.0854,67906.0
2016-04-06 15:40:00,59.24,59.35,59.24,59.35,102792.0,47.0774,47.1649,47.0774,47.1649,102792.0
2016-04-06 15:45:00,59.35,59.43,59.33,59.43,155956.0,47.1649,47.2284,47.149,47.2284,155956.0
2016-04-06 15:50:00,59.42,59.46,59.41,59.46,175350.0,47.2205,47.2523,47.2125,47.2523,175350.0
2016-04-06 15:55:00,59.45,59.58,59.45,59.55,420471.0,47.2443,47.3476,47.2443,47.3238,420471.0
2016-04-07 09:30:00,59.07,59.3,58.97,58.97,49909.0,46.9423,47.1251,46.8629,46.8629,49909.0
2016-04-07 09:35:00,58.99,59.21,58.99,59.03,34414.0,46.8788,47.0536,46.8788,46.9106,34414.0
2016-04-07 09:40:00,59.04,59.15,58.94,59.08,48037.0,46.9185,47.0059,46.839,46.9503,48037.0
2016-04-07 09:45:00,59.09,59.11,58.97,59.01,39162.0,46.9582,46.9741,46.8629,46.8947,39162.0
2016-04-07 09:50:00,59.02,59.31,59.0,59.25,63940.0,46.9026,47.1331,46.8867,47.0854,63940.0
2016-04-07 09:55:00,59.25,59.34,59.2,59.24,81390.0,47.0854,47.1569,47.0457,47.0774,81390.0
2016-04-07 10:00:00,59.24,59.52,59.21,59.48,38767.0,47.0774,47.3,47.0536,47.2682,38767.0
2016-04-07 10:05:00,59.48,59.72,59.48,59.69,42640.0,47.2682,47.4589,47.2682,47.4351,42640.0
2016-04-07 10:10:00,59.7,59.83,59.64,59.74,44784.0,47.443,47.5463,47.3953,47.4748,44784.0
2016-04-07 10:15:00,59.72,59.72,59.55,59.6,27610.0,47.4589,47.4589,47.3238,47.3635,27610.0
2016-04-07 10:20:00,59.62,59.62,59.5,59.52,20461.0,47.3794,47.3794,47.2841,47.3,20461.0
2016-04-07 10:25:00,59.51,59.58,59.36,59.36,26180.0,47.292,47.3476,47.1728,47.1728,26180.0
2016-04-07 10:30:00,59.36,59.56,59.33,59.54,27711.0,47.1728,47.3317,47.149,47.3159,27711.0
2016-04-07 10:35:00,59.56,59.58,59.43,59.49,26804.0,47.3317,47.3476,47.2284,47.2761,26804.0
2016-04-07 10:40:00,59.5,59.5,59.43,59.45,20837.0,47.2841,47.2841,47.2284,47.2443,20837.0
2016-04-07 10:45:00,59.46,59.55,59.41,59.42,30547.0,47.2523,47.3238,47.2125,47.2205,30547.0
2016-04-07 10:50:00,59.43,59.55,59.38,59.55,41733.0,47.2284,47.3238,47.1887,47.3238,41733.0
2016-04-07 10:55:00,59.54,59.55,59.48,59.51,86404.0,47.3159,47.3238,47.2682,47.292,86404.0
2016-04-07 11:00:00,59.51,59.52,59.32,59.33,26018.0,47.292,47.3,47.141,47.149,26018.0
2016-04-07 11:05:00,59.33,59.45,59.32,59.45,17551.0,47.149,47.2443,47.141,47.2443,17551.0
2016-04-07 11:10:00,59.46,59.47,59.33,59.38,34351.0,47.2523,47.2602,47.149,47.1887,34351.0
2016-04-07 11:15:00,59.38,59.46,59.38,59.42,25510.0,47.1887,47.2523,47.1887,47.2205,25510.0
2016-04-07 11:20:00,59.43,59.43,59.31,59.32,28672.0,47.2284,47.2284,47.1331,47.141,28672.0
2016-04-07 11:25:00,59.32,59.32,59.22,59.26,22420.0,47.141,47.141,47.0616,47.0933,22420.0
2016-04-07 11:30:00,59.27,59.38,59.26,59.38,14433.0,47.1013,47.1887,47.0933,47.1887,14433.0
2016-04-07 11:35:00,59.38,59.53,59.37,59.48,28474.0,47.1887,47.3079,47.1808,47.2682,28474.0
2016-04-07 11:40:00,59.47,59.52,59.36,59.51,29702.0,47.2602,47.3,47.1728,47.292,29702.0
2016-04-07 11:45:00,59.5,59.56,59.48,59.56,19415.0,47.2841,47.3317,47.2682,47.3317,19415.0
2016-04-07 11:50:00,59.55,59.69,59.53,59.66,27903.0,47.3238,47.4351,47.3079,47.4112,27903.0
2016-04-07 11:55:00,59.66,59.67,59.59,59.66,20813.0,47.4112,47.4192,47.3556,47.4112,20813.0
2016-04-07 12:00:00,59.66,59.71,59.65,59.68,24185.0,47.4112,47.4509,47.4033,47.4271,24185.0
2016-04-07 12:05:00,59.7,59.8,59.68,59.79,24908.0,47.443,47.5225,47.4271,47.5145,24908.0
2016-04-07 12:10:00,59.78,59.86,59.77,59.86,27625.0,47.5066,47.5702,47.4986,47.5702,27625.0
2016-04-07 12:15:00,59.85,59.86,59.66,59.69,44031.0,47.5622,47.5702,47.4112,47.4351,44031.0
2016-04-07 12:20:00,59.7,59.77,59.62,59.64,38246.0,47.443,47.4986,47.3794,47.3953,38246.0
2016-04-07 12:25:00,59.63,59.63,59.45,59.5,106538.0,47.3874,47.3874,47.2443,47.2841,106538.0
2016-04-07 12:30:00,59.5,59.73,59.47,59.7,54994.0,47.2841,47.4668,47.2602,47.443,54994.0
2016-04-07 12:35:00,59.71,59.75,59.54,59.61,62769.0,47.4509,47.4827,47.3159,47.3715,62769.0
2016-04-07 12:40:00,59.6,59.64,59.51,59.53,57454.0,47.3635,47.3953,47.292,47.3079,57454.0
2016-04-07 12:45:00,59.53,59.6,59.52,59.59,71736.0,47.3079,47.3635,47.3,47.3556,71736.0
2016-04-07 12:50:00,59.6,59.61,59.57,59.57,26898.0,47.3635,47.3715,47.3397,47.3397,26898.0
2016-04-07 12:55:00,59.57,59.81,59.56,59.79,38153.0,47.3397,47.5304,47.3317,47.5145,38153.0
2016-04-07 13:00:00,59.78,59.91,59.75,59.91,43623.0,47.5066,47.6099,47.4827,47.6099,43623.0
2016-04-07 13:05:00,59.9,60.06,59.9,60.06,66306.0,47.6019,47.7291,47.6019,47.7291,66306.0
2016-04-07 13:10:00,60.05,60.19,59.96,60.14,71147.0,47.7211,47.8324,47.6496,47.7927,71147.0
2016-04-07 13:15:00,60.15,60.2,60.02,60.02,41670.0,47.8006,47.8403,47.6973,47.6973,41670.0
2016-04-07 13:20:00,60.01,60.05,60.0,60.02,52932.0,47.6894,47.7211,47.6814,47.6973,52932.0
2016-04-07 13:25:00,60.01,60.02,59.91,60.01,28474.0,47.6894,47.6973,47.6099,47.6894,28474.0
2016-04-07 13:30:00,60.01,60.03,59.93,59.98,29148.0,47.6894,47.7052,47.6258,47.6655,29148.0
2016-04-07 13:35:00,59.98,60.03,59.98,60.01,25954.0,47.6655,47.7052,47.6655,47.6894,25954.0
2016-04-07 13:40:00,60.01,60.02,59.96,59.99,30146.0,47.6894,47.6973,47.6496,47.6735,30146.0
2016-04-07 13:45:00,60.0,60.01,59.85,59.87,45768.0,47.6814,47.6894,47.5622,47.5781,45768.0
2016-04-07 13:50:00,59.86,59.86,59.73,59.75,47322.0,47.5702,47.5702,47.4668,47.4827,47322.0
2016-04-07 13:55:00,59.73,59.8,59.7,59.78,36614.0,47.4668,47.5225,47.443,47.5066,36614.0
2016-04-07 14:00:00,59.76,59.76,59.63,59.66,37974.0,47.4907,47.4907,47.3874,47.4112,37974.0
2016-04-07 14:05:00,59.65,59.67,59.54,59.56,53419.0,47.4033,47.4192,47.3159,47.3317,53419.0
2016-04-07 14:10:00,59.55,59.55,59.38,59.4,44470.0,47.3238,47.3238,47.1887,47.2046,44470.0
2016-04-07 14:15:00,59.39,59.39,59.25,59.26,64492.0,47.1966,47.1966,47.0854,47.0933,64492.0
2016-04-07 14:20:00,59.26,59.41,59.25,59.36,39977.0,47.0933,47.2125,47.0854,47.1728,39977.0
2016-04-07 14:25:00,59.36,59.44,59.3,59.42,39291.0,47.1728,47.2364,47.1251,47.2205,39291.0
2016-04-07 14:30:00,59.42,59.49,59.4,59.48,47524.0,47.2205,47.2761,47.2046,47.2682,47524.0
2016-04-07 14:35:00,59.48,59.53,59.4,59.49,57827.0,47.2682,47.3079,47.2046,47.2761,57827.0
2016-04-07 14:40:00,59.49,59.51,59.38,59.4,35506.0,47.2761,47.292,47.1887,47.2046,35506.0
2016-04-07 14:45:00,59.39,59.39,59.3,59.34,21664.0,47.1966,47.1966,47.1251,47.1569,21664.0
2016-04-07 14:50:00,59.34,59.35,59.24,59.29,33412.0,47.1569,47.1649,47.0774,47.1172,33412.0
2016-04-07 14:55:00,59.29,59.32,59.23,59.25,36275.0,47.1172,47.141,47.0695,47.0854,36275.0
2016-04-07 15:00:00,59.24,59.24,59.2,59.23,38305.0,47.0774,47.0774,47.0457,47.0695,38305.0
2016-04-07 15:05:00,59.24,59.34,59.23,59.32,40929.0,47.0774,47.1569,47.0695,47.141,40929.0
2016-04-07 15:10:00,59.32,59.39,59.32,59.38,34577.0,47.141,47.1966,47.141,47.1887,34577.0
2016-04-07 15:15:00,59.37,59.37,59.31,59.32,31815.0,47.1808,47.1808,47.1331,47.141,31815.0
2016-04-07 15:20:00,59.32,59.37,59.3,59.37,36169.0,47.141,47.1808,47.1251,47.1808,36169.0
2016-04-07 15:25:00,59.37,59.4,59.34,59.39,34099.0,47.1808,47.2046,47.1569,47.1966,34099.0
2016-04-07 15:30:00,59.39,59.48,59.38,59.43,83184.0,47.1966,47.2682,47.1887,47.2284,83184.0
2016-04-07 15:35:00,59.44,59.45,59.37,59.41,97975.0,47.2364,47.2443,47.1808,47.2125,97975.0
2016-04-07 15:40:00,59.41,59.56,59.41,59.55,98125.0,47.2125,47.3317,47.2125,47.3238,98125.0
2016-04-07 15:45:00,59.55,59.63,59.55,59.58,78097.0,47.3238,47.3874,47.3238,47.3476,78097.0
2016-04-07 15:50:00,59.58,59.58,59.45,59.48,86365.0,47.3476,47.3476,47.2443,47.2682,86365.0
2016-04-07 15:55:00,59.48,59.53,59.42,59.49,235370.0,47.2682,47.3079,47.2205,47.2761,235370.0
2016-04-08 09:30:00,60.11,60.36,59.99,60.3,27478.0,47.7688,47.9675,47.6735,47.9198,27478.0
2016-04-08 09:35:00,60.3,60.59,60.29,60.53,98684.0,47.9198,48.1503,47.9119,48.1026,98684.0
2016-04-08 09:40:00,60.54,60.54,60.41,60.52,42729.0,48.1105,48.1105,48.0072,48.0946,42729.0
2016-04-08 09:45:00,60.53,60.75,60.49,60.59,37198.0,48.1026,48.2774,48.0708,48.1503,37198.0
2016-04-08 09:50:00,60.61,60.69,60.48,60.48,24476.0,48.1662,48.2297,48.0629,48.0629,24476.0
2016-04-08 09:55:00,60.5,60.62,60.48,60.56,29221.0,48.0788,48.1741,48.0629,48.1264,29221.0
2016-04-08 10:00:00,60.54,60.62,60.46,60.51,44905.0,48.1105,48.1741,48.047,48.0867,44905.0
2016-04-08 10:05:00,60.51,60.64,60.5,60.5,23699.0,48.0867,48.19,48.0788,48.0788,23699.0
2016-04-08 10:10:00,60.51,60.52,60.39,60.45,61662.0,48.0867,48.0946,47.9913,48.039,61662.0
2016-04-08 10:15:00,60.44,60.58,60.44,60.55,20119.0,48.0311,48.1423,48.0311,48.1185,20119.0
2016-04-08 10:20:00,60.57,60.57,60.49,60.49,39277.0,48.1344,48.1344,48.0708,48.0708,39277.0
2016-04-08 10:25:00,60.49,60.58,60.46,60.58,52169.0,48.0708,48.1423,48.047,48.1423,52169.0
2016-04-08 10:30:00,60.58,60.64,60.52,60.53,33224.0,48.1423,48.19,48.0946,48.1026,33224.0
2016-04-08 10:35:00,60.53,60.57,60.5,60.52,32358.0,48.1026,48.1344,48.0788,48.0946,32358.0
2016-04-08 10:40:00,60.52,60.53,60.48,60.51,49736.0,48.0946,48.1026,48.0629,48.0867,49736.0
2016-04-08 10:45:00,60.52,60.76,60.52,60.73,23888.0,48.0946,48.2854,48.0946,48.2615,23888.0
2016-04-08 10:50:00,60.74,60.75,60.58,60.6,29361.0,48.2695,48.2774,48.1423,48.1582,29361.0
2016-04-08 10:55:00,60.6,60.64,60.5,60.5,25205.0,48.1582,48.19,48.0788,48.0788,25205.0
2016-04-08 11:00:00,60.49,60.52,60.47,60.51,61284.0,48.0708,48.0946,48.0549,48.0867,61284.0
2016-04-08 11:05:00,60.53,60.53,60.47,60.48,26994.0,48.1026,48.1026,48.0549,48.0629,26994.0
2016-04-08 11:10:00,60.47,60.55,60.38,60.39,22284.0,48.0549,48.1185,47.9834,47.9913,22284.0
2016-04-08 11:15:00,60.39,60.43,60.34,60.42,60461.0,47.9913,48.0231,47.9516,48.0152,60461.0
2016-04-08 11:20:00,60.42,60.46,60.35,60.36,133335.0,48.0152,48.047,47.9595,47.9675,133335.0
2016-04-08 11:25:00,60.37,60.43,60.36,60.43,23655.0,47.9754,48.0231,47.9675,48.0231,23655.0
2016-04-08 11:30:00,60.42,60.51,60.41,60.42,47708.0,48.0152,48.0867,48.0072,48.0152,47708.0
2016-04-08 11:35:00,60.43,60.43,60.33,60.39,57055.0,48.0231,48.0231,47.9437,47.9913,57055.0
2016-04-08 11:40:00,60.38,60.4,60.35,60.37,13188.0,47.9834,47.9993,47.9595,47.9754,13188.0
2016-04-08 11:45:00,60.36,60.39,60.35,60.39,11042.0,47.9675,47.9913,47.9595,47.9913,11042.0
2016-04-08 11:50:00,60.39,60.41,60.35,60.39,25933.0,47.9913,48.0072,47.9595,47.9913,25933.0
2016-04-08 11:55:00,60.38,60.4,60.35,60.39,26985.0,47.9834,47.9993,47.9595,47.9913,26985.0
2016-04-08 12:00:00,60.38,60.43,60.37,60.38,39679.0,47.9834,48.0231,47.9754,47.9834,39679.0
2016-04-08 12:05:00,60.37,60.39,60.34,60.39,16192.0,47.9754,47.9913,47.9516,47.9913,16192.0
2016-04-08 12:10:00,60.39,60.42,60.38,60.4,20883.0,47.9913,48.0152,47.9834,47.9993,20883.0
2016-04-08 12:15:00,60.41,60.41,60.27,60.29,38306.0,48.0072,48.0072,47.896,47.9119,38306.0
2016-04-08 12:20:00,60.3,60.33,60.29,60.3,8169.0,47.9198,47.9437,47.9119,47.9198,8169.0
2016-04-08 12:25:00,60.3,60.32,60.26,60.27,10071.0,47.9198,47.9357,47.888,47.896,10071.0
2016-04-08 12:30:00,60.26,60.31,60.22,60.29,12880.0,47.888,47.9278,47.8562,47.9119,12880.0
2016-04-08 12:35:00,60.29,60.31,60.26,60.3,12925.0,47.9119,47.9278,47.888,47.9198,12925.0
2016-04-08 12:40:00,60.29,60.29,60.24,60.24,15418.0,47.9119,47.9119,47.8721,47.8721,15418.0
2016-04-08 12:45:00,60.25,60.26,60.23,60.25,18168.0,47.8801,47.888,47.8642,47.8801,18168.0
2016-04-08 12:50:00,60.24,60.31,60.23,60.3,23811.0,47.8721,47.9278,47.8642,47.9198,23811.0
2016-04-08 12:55:00,60.31,60.33,60.29,60.33,7575.0,47.9278,47.9437,47.9119,47.9437,7575.0
2016-04-08 13:00:00,60.32,60.32,60.27,60.3,6868.0,47.9357,47.9357,47.896,47.9198,6868.0
2016-04-08 13:05:00,60.29,60.34,60.28,60.29,6561.0,47.9119,47.9516,47.9039,47.9119,6561.0
2016-04-08 13:10:00,60.29,60.32,60.27,60.32,5969.0,47.9119,47.9357,47.896,47.9357,5969.0
2016-04-08 13:15:00,60.32,60.32,60.15,60.16,12292.0,47.9357,47.9357,47.8006,47.8086,12292.0
2016-04-08 13:20:00,60.15,60.2,60.15,60.17,7527.0,47.8006,47.8403,47.8006,47.8165,7527.0
2016-04-08 13:25:00,60.17,60.17,60.09,60.13,6312.0,47.8165,47.8165,47.7529,47.7847,6312.0
2016-04-08 13:30:00,60.12,60.16,60.1,60.14,19961.0,47.7768,47.8086,47.7609,47.7927,19961.0
2016-04-08 13:35:00,60.14,60.18,60.13,60.13,13933.0,47.7927,47.8245,47.7847,47.7847,13933.0
2016-04-08 13:40:00,60.12,60.16,60.11,60.13,7576.0,47.7768,47.8086,47.7688,47.7847,7576.0
2016-04-08 13:45:00,60.14,60.15,60.11,60.12,11077.0,47.7927,47.8006,47.7688,47.7768,11077.0
2016-04-08 13:50:00,60.11,60.16,60.11,60.14,17690.0,47.7688,47.8086,47.7688,47.7927,17690.0
2016-04-08 13:55:00,60.13,60.16,60.11,60.16,14995.0,47.7847,47.8086,47.7688,47.8086,14995.0
2016-04-08 14:00:00,60.15,60.16,60.07,60.08,13182.0,47.8006,47.8086,47.737,47.745,13182.0
2016-04-08 14:05:00,60.08,60.14,60.07,60.13,20041.0,47.745,47.7927,47.737,47.7847,20041.0
2016-04-08 14:10:00,60.14,60.16,60.13,60.13,15466.0,47.7927,47.8086,47.7847,47.7847,15466.0
2016-04-08 14:15:00,60.14,60.17,60.12,60.16,10152.0,47.7927,47.8165,47.7768,47.8086,10152.0
2016-04-08 14:20:00,60.16,60.17,60.13,60.15,10421.0,47.8086,47.8165,47.7847,47.8006,10421.0
2016-04-08 14:25:00,60.15,60.18,60.13,60.16,15162.0,47.8006,47.8245,47.7847,47.8086,15162.0
2016-04-08 14:30:00,60.16,60.16,60.07,60.08,6251.0,47.8086,47.8086,47.737,47.745,6251.0
2016-04-08 14:35:00,60.08,60.1,60.05,60.07,16372.0,47.745,47.7609,47.7211,47.737,16372.0
2016-04-08 14:40:00,60.08,60.12,60.06,60.07,30102.0,47.745,47.7768,47.7291,47.737,30102.0
2016-04-08 14:45:00,60.06,60.09,60.06,60.06,17107.0,47.7291,47.7529,47.7291,47.7291,17107.0
2016-04-08 14:50:00,60.06,60.06,59.93,59.93,31937.0,47.7291,47.7291,47.6258,47.6258,31937.0
2016-04-08 14:55:00,59.93,59.95,59.9,59.95,11255.0,47.6258,47.6417,47.6019,47.6417,11255.0
2016-04-08 15:00:00,59.96,60.0,59.95,59.96,10073.0,47.6496,47.6814,47.6417,47.6496,10073.0
2016-04-08 15:05:00,59.96,59.96,59.81,59.82,14869.0,47.6496,47.6496,47.5304,47.5384,14869.0
2016-04-08 15:10:00,59.81,59.89,59.81,59.89,12182.0,47.5304,47.594,47.5304,47.594,12182.0
2016-04-08 15:15:00,59.89,59.92,59.85,59.87,17480.0,47.594,47.6178,47.5622,47.5781,17480.0
2016-04-08 15:20:00,59.88,59.91,59.84,59.9,18115.0,47.586,47.6099,47.5543,47.6019,18115.0
2016-04-08 15:25:00,59.9,59.9,59.85,59.87,20629.0,47.6019,47.6019,47.5622,47.5781,20629.0
2016-04-08 15:30:00,59.86,59.88,59.78,59.81,25857.0,47.5702,47.586,47.5066,47.5304,25857.0
2016-04-08 15:35:00,59.8,59.86,59.78,59.85,43034.0,47.5225,47.5702,47.5066,47.5622,43034.0
2016-04-08 15:40:00,59.85,59.86,59.8,59.85,44817.0,47.5622,47.5702,47.5225,47.5622,44817.0
2016-04-08 15:45:00,59.86,59.91,59.86,59.88,34877.0,47.5702,47.6099,47.5702,47.586,34877.0
2016-04-08 15:50:00,59.88,59.9,59.83,59.87,52573.0,47.586,47.6019,47.5463,47.5781,52573.0
2016-04-08 15:55:00,59.87,59.95,59.86,59.9,241780.0,47.5781,47.6417,47.5702,47.6019,241780.0
2016-04-11 09:30:00,60.16,60.5,60.09,60.5,31880.0,47.8086,48.0788,47.7529,48.0788,31880.0
2016-04-11 09:35:00,60.49,60.73,60.49,60.61,29436.0,48.0708,48.2615,48.0708,48.1662,29436.0
2016-04-11 09:40:00,60.68,60.72,60.52,60.52,19948.0,48.2218,48.2536,48.0946,48.0946,19948.0
2016-04-11 09:45:00,60.57,60.67,60.52,60.63,14346.0,48.1344,48.2139,48.0946,48.1821,14346.0
2016-04-11 09:50:00,60.61,60.7,60.51,60.56,13898.0,48.1662,48.2377,48.0867,48.1264,13898.0
2016-04-11 09:55:00,60.56,60.66,60.49,60.55,35791.0,48.1264,48.2059,48.0708,48.1185,35791.0
2016-04-11 10:00:00,60.58,60.68,60.53,60.62,17914.0,48.1423,48.2218,48.1026,48.1741,17914.0
2016-04-11 10:05:00,60.64,60.76,60.63,60.76,20798.0,48.19,48.2854,48.1821,48.2854,20798.0
2016-04-11 10:10:00,60.75,60.92,60.75,60.88,26561.0,48.2774,48.4125,48.2774,48.3807,26561.0
2016-04-11 10:15:00,60.9,61.01,60.9,60.98,77442.0,48.3966,48.484,48.3966,48.4602,77442.0
2016-04-11 10:20:00,60.98,61.11,60.96,61.03,53697.0,48.4602,48.5635,48.4443,48.4999,53697.0
2016-04-11 10:25:00,61.05,61.09,60.96,61.01,31783.0,48.5158,48.5476,48.4443,48.484,31783.0
2016-04-11 10:30:00,61.02,61.06,60.96,61.05,28639.0,48.492,48.5238,48.4443,48.5158,28639.0
2016-04-11 10:35:00,61.04,61.19,60.98,61.17,77526.0,48.5079,48.6271,48.4602,48.6112,77526.0
2016-04-11 10:40:00,61.16,61.16,60.98,61.07,30908.0,48.6032,48.6032,48.4602,48.5317,30908.0
2016-04-11 10:45:00,61.06,61.13,60.99,61.13,23283.0,48.5238,48.5794,48.4682,48.5794,23283.0
2016-04-11 10:50:00,61.13,61.17,61.09,61.17,29083.0,48.5794,48.6112,48.5476,48.6112,29083.0
2016-04-11 10:55:00,61.17,61.2,60.96,60.96,31482.0,48.6112,48.635,48.4443,48.4443,31482.0
2016-04-11 11:00:00,60.95,60.96,60.91,60.96,23160.0,48.4364,48.4443,48.4046,48.4443,23160.0
2016-04-11 11:05:00,60.96,61.0,60.93,61.0,14428.0,48.4443,48.4761,48.4205,48.4761,14428.0
2016-04-11 11:10:00,60.99,61.0,60.83,60.86,24723.0,48.4682,48.4761,48.341,48.3648,24723.0
2016-04-11 11:15:00,60.86,60.86,60.77,60.77,28524.0,48.3648,48.3648,48.2933,48.2933,28524.0
2016-04-11 11:20:00,60.77,60.79,60.7,60.73,32473.0,48.2933,48.3092,48.2377,48.2615,32473.0
2016-04-11 11:25:00,60.72,60.88,60.72,60.84,14370.0,48.2536,48.3807,48.2536,48.3489,14370.0
2016-04-11 11:30:00,60.84,60.84,60.66,60.68,12248.0,48.3489,48.3489,48.2059,48.2218,12248.0
2016-04-11 11:35:00,60.66,60.71,60.65,60.68,13373.0,48.2059,48.2456,48.198,48.2218,13373.0
2016-04-11 11:40:00,60.67,60.7,60.59,60.63,13474.0,48.2139,48.2377,48.1503,48.1821,13474.0
2016-04-11 11:45:00,60.62,60.78,60.61,60.78,11417.0,48.1741,48.3013,48.1662,48.3013,11417.0
2016-04-11 11:50:00,60.77,60.77,60.69,60.76,14251.0,48.2933,48.2933,48.2297,48.2854,14251.0
2016-04-11 11:55:00,60.76,60.89,60.75,60.89,14976.0,48.2854,48.3887,48.2774,48.3887,14976.0
2016-04-11 12:00:00,60.88,60.88,60.79,60.85,11356.0,48.3807,48.3807,48.3092,48.3569,11356.0
2016-04-11 12:05:00,60.85,60.86,60.78,60.78,11477.0,48.3569,48.3648,48.3013,48.3013,11477.0
2016-04-11 12:10:00,60.78,60.85,60.76,60.85,10660.0,48.3013,48.3569,48.2854,48.3569,10660.0
2016-04-11 12:15:00,60.86,60.93,60.86,60.92,12091.0,48.3648,48.4205,48.3648,48.4125,12091.0
2016-04-11 12:20:00,60.9,60.95,60.86,60.93,12208.0,48.3966,48.4364,48.3648,48.4205,12208.0
2016-04-11 12:25:00,60.92,60.98,60.88,60.89,11097.0,48.4125,48.4602,48.3807,48.3887,11097.0
2016-04-11 12:30:00,60.87,60.95,60.87,60.91,9893.0,48.3728,48.4364,48.3728,48.4046,9893.0
2016-04-11 12:35:00,60.9,60.91,60.83,60.86,11120.0,48.3966,48.4046,48.341,48.3648,11120.0
2016-04-11 12:40:00,60.85,60.92,60.82,60.91,7103.0,48.3569,48.4125,48.3331,48.4046,7103.0
2016-04-11 12:45:00,60.89,61.0,60.88,60.98,11714.0,48.3887,48.4761,48.3807,48.4602,11714.0
2016-04-11 12:50:00,60.97,61.02,60.95,60.99,10892.0,48.4523,48.492,48.4364,48.4682,10892.0
2016-04-11 12:55:00,60.99,61.02,60.99,60.99,13644.0,48.4682,48.492,48.4682,48.4682,13644.0
2016-04-11 13:00:00,60.99,61.05,60.98,61.04,23454.0,48.4682,48.5158,48.4602,48.5079,23454.0
2016-04-11 13:05:00,61.03,61.12,61.03,61.12,17300.0,48.4999,48.5715,48.4999,48.5715,17300.0
2016-04-11 13:10:00,61.12,61.15,61.1,61.14,20650.0,48.5715,48.5953,48.5556,48.5874,20650.0
2016-04-11 13:15:00,61.13,61.15,61.11,61.12,11690.0,48.5794,48.5953,48.5635,48.5715,11690.0
2016-04-11 13:20:00,61.11,61.12,61.02,61.03,17125.0,48.5635,48.5715,48.492,48.4999,17125.0
2016-04-11 13:25:00,61.03,61.04,60.96,60.99,14213.0,48.4999,48.5079,48.4443,48.4682,14213.0
2016-04-11 13:30:00,60.99,61.01,60.96,60.98,15699.0,48.4682,48.484,48.4443,48.4602,15699.0
2016-04-11 13:35:00,60.98,61.06,60.94,60.96,20135.0,48.4602,48.5238,48.4284,48.4443,20135.0
2016-04-11 13:40:00,60.96,61.0,60.93,60.99,14348.0,48.4443,48.4761,48.4205,48.4682,14348.0
2016-04-11 13:45:00,60.99,61.0,60.93,60.98,9709.0,48.4682,48.4761,48.4205,48.4602,9709.0
2016-04-11 13:50:00,60.98,60.98,60.89,60.91,10815.0,48.4602,48.4602,48.3887,48.4046,10815.0
2016-04-11 13:55:00,60.91,60.97,60.91,60.92,9899.0,48.4046,48.4523,48.4046,48.4125,9899.0
2016-04-11 14:00:00,60.92,60.98,60.89,60.89,14084.0,48.4125,48.4602,48.3887,48.3887,14084.0
2016-04-11 14:05:00,60.89,60.92,60.83,60.86,15918.0,48.3887,48.4125,48.341,48.3648,15918.0
2016-04-11 14:10:00,60.86,60.89,60.84,60.85,11771.0,48.3648,48.3887,48.3489,48.3569,11771.0
2016-04-11 14:15:00,60.84,60.99,60.82,60.97,22177.0,48.3489,48.4682,48.3331,48.4523,22177.0
2016-04-11 14:20:00,60.96,61.03,60.92,60.94,12633.0,48.4443,48.4999,48.4125,48.4284,12633.0
2016-04-11 14:25:00,60.93,60.98,60.88,60.89,21026.0,48.4205,48.4602,48.3807,48.3887,21026.0
2016-04-11 14:30:00,60.89,60.94,60.83,60.85,19996.0,48.3887,48.4284,48.341,48.3569,19996.0
2016-04-11 14:35:00,60.85,60.99,60.82,60.99,18211.0,48.3569,48.4682,48.3331,48.4682,18211.0
2016-04-11 14:40:00,60.98,60.98,60.91,60.92,13913.0,48.4602,48.4602,48.4046,48.4125,13913.0
2016-04-11 14:45:00,60.9,60.99,60.87,60.95,17869.0,48.3966,48.4682,48.3728,48.4364,17869.0
2016-04-11 14:50:00,60.96,61.0,60.87,60.98,22530.0,48.4443,48.4761,48.3728,48.4602,22530.0
2016-04-11 14:55:00,60.98,60.99,60.94,60.97,12156.0,48.4602,48.4682,48.4284,48.4523,12156.0
2016-04-11 15:00:00,60.96,60.98,60.94,60.97,43314.0,48.4443,48.4602,48.4284,48.4523,43314.0
2016-04-11 15:05:00,60.96,60.96,60.85,60.87,24351.0,48.4443,48.4443,48.3569,48.3728,24351.0
2016-04-11 15:10:00,60.88,60.93,60.84,60.9,18422.0,48.3807,48.4205,48.3489,48.3966,18422.0
2016-04-11 15:15:00,60.9,60.91,60.86,60.88,26828.0,48.3966,48.4046,48.3648,48.3807,26828.0
2016-04-11 15:20:00,60.88,60.89,60.84,60.86,18100.0,48.3807,48.3887,48.3489,48.3648,18100.0
2016-04-11 15:25:00,60.86,60.91,60.78,60.79,33682.0,48.3648,48.4046,48.3013,48.3092,33682.0
2016-04-11 15:30:00,60.79,60.84,60.77,60.84,27138.0,48.3092,48.3489,48.2933,48.3489,27138.0
2016-04-11 15:35:00,60.83,60.84,60.77,60.77,27933.0,48.341,48.3489,48.2933,48.2933,27933.0
2016-04-11 15:40:00,60.78,60.8,60.7,60.74,33825.0,48.3013,48.3172,48.2377,48.2695,33825.0
2016-04-11 15:45:00,60.75,60.81,60.73,60.79,62854.0,48.2774,48.3251,48.2615,48.3092,62854.0
2016-04-11 15:50:00,60.8,60.81,60.72,60.76,98655.0,48.3172,48.3251,48.2536,48.2854,98655.0
2016-04-11 15:55:00,60.75,60.75,60.6,60.61,197692.0,48.2774,48.2774,48.1582,48.1662,197692.0
2016-04-12 09:30:00,60.78,61.22,60.74,61.13,86151.0,48.3013,48.6509,48.2695,48.5794,86151.0
2016-04-12 09:35:00,61.13,61.36,61.04,61.3,51105.0,48.5794,48.7622,48.5079,48.7145,51105.0
2016-04-12 09:40:00,61.26,61.27,61.03,61.18,14256.0,48.6827,48.6907,48.4999,48.6191,14256.0
2016-04-12 09:45:00,61.2,61.38,61.18,61.29,29978.0,48.635,48.7781,48.6191,48.7066,29978.0
2016-04-12 09:50:00,61.31,61.36,61.23,61.24,24180.0,48.7225,48.7622,48.6589,48.6668,24180.0
2016-04-12 09:55:00,61.24,61.34,61.22,61.34,9799.0,48.6668,48.7463,48.6509,48.7463,9799.0
2016-04-12 10:00:00,61.36,61.36,61.23,61.29,17915.0,48.7622,48.7622,48.6589,48.7066,17915.0
2016-04-12 10:05:00,61.3,61.3,61.13,61.16,18732.0,48.7145,48.7145,48.5794,48.6032,18732.0
2016-04-12 10:10:00,61.13,61.14,61.03,61.11,20825.0,48.5794,48.5874,48.4999,48.5635,20825.0
2016-04-12 10:15:00,61.08,61.12,60.93,61.0,31981.0,48.5397,48.5715,48.4205,48.4761,31981.0
2016-04-12 10:20:00,60.99,61.03,60.9,60.91,18028.0,48.4682,48.4999,48.3966,48.4046,18028.0
2016-04-12 10:25:00,60.9,60.94,60.89,60.91,6959.0,48.3966,48.4284,48.3887,48.4046,6959.0
2016-04-12 10:30:00,60.92,61.17,60.92,60.98,23645.0,48.4125,48.6112,48.4125,48.4602,23645.0
2016-04-12 10:35:00,60.99,61.04,60.86,60.92,11256.0,48.4682,48.5079,48.3648,48.4125,11256.0
2016-04-12 10:40:00,60.93,61.01,60.85,60.91,43599.0,48.4205,48.484,48.3569,48.4046,43599.0
2016-04-12 10:45:00,60.93,60.99,60.9,60.91,20590.0,48.4205,48.4682,48.3966,48.4046,20590.0
2016-04-12 10:50:00,60.91,61.12,60.9,61.1,40794.0,48.4046,48.5715,48.3966,48.5556,40794.0
2016-04-12 10:55:00,61.11,61.2,61.1,61.14,38548.0,48.5635,48.635,48.5556,48.5874,38548.0
2016-04-12 11:00:00,61.17,61.2,61.11,61.12,25477.0,48.6112,48.635,48.5635,48.5715,25477.0
2016-04-12 11:05:00,61.13,61.3,61.12,61.25,41612.0,48.5794,48.7145,48.5715,48.6748,41612.0
2016-04-12 11:10:00,61.25,61.29,61.22,61.25,46425.0,48.6748,48.7066,48.6509,48.6748,46425.0
2016-04-12 11:15:00,61.25,61.36,61.2,61.35,73038.0,48.6748,48.7622,48.635,48.7542,73038.0
2016-04-12 11:20:00,61.36,61.37,61.31,61.31,28641.0,48.7622,48.7701,48.7225,48.7225,28641.0
2016-04-12 11:25:00,61.3,61.45,61.3,61.41,13962.0,48.7145,48.8337,48.7145,48.8019,13962.0
2016-04-12 11:30:00,61.42,61.46,61.4,61.44,5490.0,48.8099,48.8417,48.794,48.8258,5490.0
2016-04-12 11:35:00,61.46,61.54,61.45,61.48,19911.0,48.8417,48.9052,48.8337,48.8575,19911.0
2016-04-12 11:40:00,61.48,61.5,61.41,61.48,15992.0,48.8575,48.8734,48.8019,48.8575,15992.0
2016-04-12 11:45:00,61.49,61.51,61.47,61.47,15980.0,48.8655,48.8814,48.8496,48.8496,15980.0
2016-04-12 11:50:00,61.47,61.47,61.4,61.41,22652.0,48.8496,48.8496,48.794,48.8019,22652.0
2016-04-12 11:55:00,61.43,61.43,61.34,61.36,16972.0,48.8178,48.8178,48.7463,48.7622,16972.0
2016-04-12 12:00:00,61.37,61.37,61.31,61.33,6474.0,48.7701,48.7701,48.7225,48.7383,6474.0
2016-04-12 12:05:00,61.33,61.36,61.31,61.31,6156.0,48.7383,48.7622,48.7225,48.7225,6156.0
2016-04-12 12:10:00,61.32,61.37,61.31,61.32,6792.0,48.7304,48.7701,48.7225,48.7304,6792.0
2016-04-12 12:15:00,61.32,61.42,61.32,61.42,20014.0,48.7304,48.8099,48.7304,48.8099,20014.0
2016-04-12 12:20:00,61.42,61.43,61.4,61.42,6730.0,48.8099,48.8178,48.794,48.8099,6730.0
2016-04-12 12:25:00,61.41,61.41,61.37,61.37,11280.0,48.8019,48.8019,48.7701,48.7701,11280.0
2016-04-12 12:30:00,61.36,61.42,61.35,61.38,6247.0,48.7622,48.8099,48.7542,48.7781,6247.0
2016-04-12 12:35:00,61.38,61.43,61.37,61.4,27771.0,48.7781,48.8178,48.7701,48.794,27771.0
2016-04-12 12:40:00,61.42,61.47,61.41,61.45,14951.0,48.8099,48.8496,48.8019,48.8337,14951.0
2016-04-12 12:45:00,61.44,61.44,61.4,61.41,20250.0,48.8258,48.8258,48.794,48.8019,20250.0
2016-04-12 12:50:00,61.41,61.44,61.41,61.42,21344.0,48.8019,48.8258,48.8019,48.8099,21344.0
2016-04-12 12:55:00,61.41,61.44,61.4,61.41,11315.0,48.8019,48.8258,48.794,48.8019,11315.0
2016-04-12 13:00:00,61.41,61.44,61.38,61.42,30718.0,48.8019,48.8258,48.7781,48.8099,30718.0
2016-04-12 13:05:00,61.42,61.45,61.39,61.44,24890.0,48.8099,48.8337,48.786,48.8258,24890.0
2016-04-12 13:10:00,61.45,61.47,61.41,61.43,16812.0,48.8337,48.8496,48.8019,48.8178,16812.0
2016-04-12 13:15:00,61.43,61.43,61.38,61.39,58283.0,48.8178,48.8178,48.7781,48.786,58283.0
2016-04-12 13:20:00,61.39,61.4,61.35,61.37,25354.0,48.786,48.794,48.7542,48.7701,25354.0
2016-04-12 13:25:00,61.37,61.38,61.3,61.33,20042.0,48.7701,48.7781,48.7145,48.7383,20042.0
2016-04-12 13:30:00,61.34,61.42,61.34,61.37,18567.0,48.7463,48.8099,48.7463,48.7701,18567.0
2016-04-12 13:35:00,61.36,61.36,61.3,61.32,11968.0,48.7622,48.7622,48.7145,48.7304,11968.0
2016-04-12 13:40:00,61.32,61.36,61.3,61.35,10334.0,48.7304,48.7622,48.7145,48.7542,10334.0
2016-04-12 13:45:00,61.35,61.39,61.34,61.36,28028.0,48.7542,48.786,48.7463,48.7622,28028.0
2016-04-12 13:50:00,61.35,61.35,61.32,61.33,28296.0,48.7542,48.7542,48.7304,48.7383,28296.0
2016-04-12 13:55:00,61.33,61.4,61.32,61.38,10350.0,48.7383,48.794,48.7304,48.7781,10350.0
2016-04-12 14:00:00,61.37,61.46,61.35,61.46,17831.0,48.7701,48.8417,48.7542,48.8417,17831.0
2016-04-12 14:05:00,61.46,61.47,61.4,61.41,18289.0,48.8417,48.8496,48.794,48.8019,18289.0
2016-04-12 14:10:00,61.41,61.48,61.4,61.47,25201.0,48.8019,48.8575,48.794,48.8496,25201.0
2016-04-12 14:15:00,61.47,61.54,61.46,61.51,18086.0,48.8496,48.9052,48.8417,48.8814,18086.0
2016-04-12 14:20:00,61.51,61.51,61.46,61.51,24575.0,48.8814,48.8814,48.8417,48.8814,24575.0
2016-04-12 14:25:00,61.5,61.55,61.48,61.54,40791.0,48.8734,48.9132,48.8575,48.9052,40791.0
2016-04-12 14:30:00,61.54,61.59,61.53,61.59,39623.0,48.9052,48.945,48.8973,48.945,39623.0
2016-04-12 14:35:00,61.6,61.68,61.58,61.67,31206.0,48.9529,49.0165,48.937,49.0085,31206.0
2016-04-12 14:40:00,61.67,61.72,61.64,61.66,31334.0,49.0085,49.0483,48.9847,49.0006,31334.0
2016-04-12 14:45:00,61.66,61.74,61.65,61.72,29821.0,49.0006,49.0642,48.9926,49.0483,29821.0
2016-04-12 14:50:00,61.72,61.73,61.67,61.72,25964.0,49.0483,49.0562,49.0085,49.0483,25964.0
2016-04-12 14:55:00,61.72,61.75,61.7,61.74,42358.0,49.0483,49.0721,49.0324,49.0642,42358.0
2016-04-12 15:00:00,61.73,61.75,61.68,61.7,46727.0,49.0562,49.0721,49.0165,49.0324,46727.0
2016-04-12 15:05:00,61.7,61.74,61.69,61.71,47560.0,49.0324,49.0642,49.0244,49.0403,47560.0
2016-04-12 15:10:00,61.71,61.77,61.71,61.77,25660.0,49.0403,49.088,49.0403,49.088,25660.0
2016-04-12 15:15:00,61.77,61.77,61.74,61.77,14736.0,49.088,49.088,49.0642,49.088,14736.0
2016-04-12 15:20:00,61.77,61.79,61.63,61.66,35317.0,49.088,49.1039,48.9768,49.0006,35317.0
2016-04-12 15:25:00,61.67,61.69,61.65,61.68,16043.0,49.0085,49.0244,48.9926,49.0165,16043.0
2016-04-12 15:30:00,61.68,61.74,61.66,61.74,27738.0,49.0165,49.0642,49.0006,49.0642,27738.0
2016-04-12 15:35:00,61.74,61.74,61.58,61.6,42040.0,49.0642,49.0642,48.937,48.9529,42040.0
2016-04-12 15:40:00,61.59,61.63,61.55,61.56,57983.0,48.945,48.9768,48.9132,48.9211,57983.0
2016-04-12 15:45:00,61.55,61.56,61.5,61.5,55221.0,48.9132,48.9211,48.8734,48.8734,55221.0
2016-04-12 15:50:00,61.5,61.56,61.49,61.52,57792.0,48.8734,48.9211,48.8655,48.8893,57792.0
2016-04-12 15:55:00,61.51,61.61,61.48,61.55,121012.0,48.8814,48.9609,48.8575,48.9132,121012.0
2016-04-13 09:30:00,61.95,62.02,61.73,61.9,50564.0,49.2311,49.2867,49.0562,49.1913,50564.0
2016-04-13 09:35:00,61.89,62.22,61.89,62.21,13442.0,49.1834,49.4456,49.1834,49.4377,13442.0
2016-04-13 09:40:00,62.22,62.46,62.18,62.46,44614.0,49.4456,49.6363,49.4138,49.6363,44614.0
2016-04-13 09:45:00,62.45,62.45,62.3,62.43,22013.0,49.6284,49.6284,49.5092,49.6125,22013.0
2016-04-13 09:50:00,62.43,62.43,62.27,62.4,19245.0,49.6125,49.6125,49.4854,49.5887,19245.0
2016-04-13 09:55:00,62.41,62.5,62.4,62.5,22786.0,49.5966,49.6681,49.5887,49.6681,22786.0
2016-04-13 10:00:00,62.5,62.52,62.42,62.44,33987.0,49.6681,49.684,49.6046,49.6205,33987.0
2016-04-13 10:05:00,62.42,62.47,62.35,62.4,59211.0,49.6046,49.6443,49.5489,49.5887,59211.0
2016-04-13 10:10:00,62.4,62.43,62.34,62.42,27435.0,49.5887,49.6125,49.541,49.6046,27435.0
2016-04-13 10:15:00,62.41,62.47,62.38,62.46,29504.0,49.5966,49.6443,49.5728,49.6363,29504.0
2016-04-13 10:20:00,62.45,62.5,62.41,62.5,14799.0,49.6284,49.6681,49.5966,49.6681,14799.0
2016-04-13 10:25:00,62.51,62.53,62.47,62.52,23420.0,49.6761,49.692,49.6443,49.684,23420.0
2016-04-13 10:30:00,62.52,62.53,62.42,62.44,31924.0,49.684,49.692,49.6046,49.6205,31924.0
2016-04-13 10:35:00,62.42,62.44,62.3,62.35,17872.0,49.6046,49.6205,49.5092,49.5489,17872.0
2016-04-13 10:40:00,62.34,62.38,62.32,62.36,9904.0,49.541,49.5728,49.5251,49.5569,9904.0
2016-04-13 10:45:00,62.36,62.37,62.22,62.24,26769.0,49.5569,49.5648,49.4456,49.4615,26769.0
2016-04-13 10:50:00,62.26,62.4,62.26,62.37,17571.0,49.4774,49.5887,49.4774,49.5648,17571.0
2016-04-13 10:55:00,62.38,62.42,62.33,62.34,18748.0,49.5728,49.6046,49.533,49.541,18748.0
2016-04-13 11:00:00,62.33,62.42,62.32,62.41,20446.0,49.533,49.6046,49.5251,49.5966,20446.0
2016-04-13 11:05:00,62.41,62.57,62.39,62.57,17379.0,49.5966,49.7238,49.5807,49.7238,17379.0
2016-04-13 11:10:00,62.56,62.61,62.53,62.59,23635.0,49.7158,49.7555,49.692,49.7397,23635.0
2016-04-13 11:15:00,62.6,62.64,62.57,62.64,11784.0,49.7476,49.7794,49.7238,49.7794,11784.0
2016-04-13 11:20:00,62.65,62.68,62.59,62.62,9526.0,49.7873,49.8112,49.7397,49.7635,9526.0
2016-04-13 11:25:00,62.63,62.72,62.62,62.71,14458.0,49.7714,49.843,49.7635,49.835,14458.0
2016-04-13 11:30:00,62.73,62.81,62.73,62.74,18073.0,49.8509,49.9145,49.8509,49.8589,18073.0
2016-04-13 11:35:00,62.73,62.85,62.71,62.83,14274.0,49.8509,49.9463,49.835,49.9304,14274.0
2016-04-13 11:40:00,62.83,62.85,62.77,62.77,21016.0,49.9304,49.9463,49.8827,49.8827,21016.0
2016-04-13 11:45:00,62.78,62.83,62.77,62.8,9254.0,49.8906,49.9304,49.8827,49.9065,9254.0
2016-04-13 11:50:00,62.8,62.89,62.8,62.83,29563.0,49.9065,49.9781,49.9065,49.9304,29563.0
2016-04-13 11:55:00,62.83,62.88,62.82,62.82,22241.0,49.9304,49.9701,49.9224,49.9224,22241.0
2016-04-13 12:00:00,62.82,62.84,62.79,62.79,24596.0,49.9224,49.9383,49.8986,49.8986,24596.0
2016-04-13 12:05:00,62.79,62.84,62.79,62.83,20647.0,49.8986,49.9383,49.8986,49.9304,20647.0
2016-04-13 12:10:00,62.84,62.88,62.82,62.84,16336.0,49.9383,49.9701,49.9224,49.9383,16336.0
2016-04-13 12:15:00,62.83,62.84,62.76,62.8,23863.0,49.9304,49.9383,49.8748,49.9065,23863.0
2016-04-13 12:20:00,62.8,62.81,62.75,62.76,12876.0,49.9065,49.9145,49.8668,49.8748,12876.0
2016-04-13 12:25:00,62.77,62.84,62.77,62.82,21244.0,49.8827,49.9383,49.8827,49.9224,21244.0
2016-04-13 12:30:00,62.82,62.84,62.76,62.77,14393.0,49.9224,49.9383,49.8748,49.8827,14393.0
2016-04-13 12:35:00,62.77,62.79,62.73,62.75,16260.0,49.8827,49.8986,49.8509,49.8668,16260.0
2016-04-13 12:40:00,62.74,62.76,62.71,62.72,8562.0,49.8589,49.8748,49.835,49.843,8562.0
2016-04-13 12:45:00,62.72,62.8,62.72,62.76,8152.0,49.843,49.9065,49.843,49.8748,8152.0
2016-04-13 12:50:00,62.75,62.77,62.68,62.69,29927.0,49.8668,49.8827,49.8112,49.8191,29927.0
2016-04-13 12:55:00,62.68,62.69,62.67,62.69,10285.0,49.8112,49.8191,49.8032,49.8191,10285.0
2016-04-13 13:00:00,62.69,62.7,62.65,62.65,20587.0,49.8191,49.8271,49.7873,49.7873,20587.0
2016-04-13 13:05:00,62.66,62.68,62.64,62.66,13104.0,49.7953,49.8112,49.7794,49.7953,13104.0
2016-04-13 13:10:00,62.66,62.67,62.63,62.65,11895.0,49.7953,49.8032,49.7714,49.7873,11895.0
2016-04-13 13:15:00,62.66,62.7,62.6,62.65,31672.0,49.7953,49.8271,49.7476,49.7873,31672.0
2016-04-13 13:20:00,62.65,62.69,62.64,62.68,11237.0,49.7873,49.8191,49.7794,49.8112,11237.0
2016-04-13 13:25:00,62.68,62.77,62.65,62.76,33374.0,49.8112,49.8827,49.7873,49.8748,33374.0
2016-04-13 13:30:00,62.78,62.78,62.7,62.7,12906.0,49.8906,49.8906,49.8271,49.8271,12906.0
2016-04-13 13:35:00,62.7,62.76,62.7,62.75,11952.0,49.8271,49.8748,49.8271,49.8668,11952.0
2016-04-13 13:40:00,62.76,62.77,62.69,62.73,13711.0,49.8748,49.8827,49.8191,49.8509,13711.0
2016-04-13 13:45:00,62.73,62.75,62.71,62.73,11709.0,49.8509,49.8668,49.835,49.8509,11709.0
2016-04-13 13:50:00,62.74,62.78,62.73,62.78,12618.0,49.8589,49.8906,49.8509,49.8906,12618.0
2016-04-13 13:55:00,62.78,62.83,62.77,62.8,17897.0,49.8906,49.9304,49.8827,49.9065,17897.0
2016-04-13 14:00:00,62.8,62.84,62.79,62.83,15078.0,49.9065,49.9383,49.8986,49.9304,15078.0
2016-04-13 14:05:00,62.83,62.88,62.82,62.87,15313.0,49.9304,49.9701,49.9224,49.9622,15313.0
2016-04-13 14:10:00,62.86,62.91,62.84,62.85,32103.0,49.9542,49.994,49.9383,49.9463,32103.0
2016-04-13 14:15:00,62.85,62.89,62.84,62.85,14955.0,49.9463,49.9781,49.9383,49.9463,14955.0
2016-04-13 14:20:00,62.84,62.85,62.82,62.83,18629.0,49.9383,49.9463,49.9224,49.9304,18629.0
2016-04-13 14:25:00,62.83,62.83,62.81,62.82,11657.0,49.9304,49.9304,49.9145,49.9224,11657.0
2016-04-13 14:30:00,62.82,62.87,62.82,62.86,18783.0,49.9224,49.9622,49.9224,49.9542,18783.0
2016-04-13 14:35:00,62.86,62.89,62.86,62.88,14561.0,49.9542,49.9781,49.9542,49.9701,14561.0
2016-04-13 14:40:00,62.88,62.92,62.88,62.9,15575.0,49.9701,50.0019,49.9701,49.986,15575.0
2016-04-13 14:45:00,62.9,62.93,62.89,62.91,12049.0,49.986,50.0099,49.9781,49.994,12049.0
2016-04-13 14:50:00,62.91,62.92,62.85,62.88,16905.0,49.994,50.0019,49.9463,49.9701,16905.0
2016-04-13 14:55:00,62.87,62.93,62.86,62.87,17045.0,49.9622,50.0099,49.9542,49.9622,17045.0
2016-04-13 15:00:00,62.86,62.92,62.85,62.91,15196.0,49.9542,50.0019,49.9463,49.994,15196.0
2016-04-13 15:05:00,62.92,62.96,62.9,62.94,19136.0,50.0019,50.0337,49.986,50.0178,19136.0
2016-04-13 15:10:00,62.95,62.99,62.94,62.95,30213.0,50.0257,50.0575,50.0178,50.0257,30213.0
2016-04-13 15:15:00,62.95,62.98,62.95,62.97,12791.0,50.0257,50.0496,50.0257,50.0416,12791.0
2016-04-13 15:20:00,62.98,62.99,62.96,62.98,17264.0,50.0496,50.0575,50.0337,50.0496,17264.0
2016-04-13 15:25:00,62.97,62.99,62.97,62.99,21569.0,50.0416,50.0575,50.0416,50.0575,21569.0
2016-04-13 15:30:00,62.99,63.03,62.98,63.01,36038.0,50.0575,50.0893,50.0496,50.0734,36038.0
2016-04-13 15:35:00,63.02,63.02,62.98,63.02,32316.0,50.0814,50.0814,50.0496,50.0814,32316.0
2016-04-13 15:40:00,63.02,63.02,62.97,62.99,48170.0,50.0814,50.0814,50.0416,50.0575,48170.0
2016-04-13 15:45:00,62.99,63.03,62.94,62.95,56273.0,50.0575,50.0893,50.0178,50.0257,56273.0
2016-04-13 15:50:00,62.96,63.05,62.95,63.03,83345.0,50.0337,50.1052,50.0257,50.0893,83345.0
2016-04-13 15:55:00,63.03,63.14,63.03,63.05,221637.0,50.0893,50.1767,50.0893,50.1052,221637.0
2016-04-14 09:30:00,63.31,63.36,62.99,63.36,38843.0,50.3118,50.3516,50.0575,50.3516,38843.0
2016-04-14 09:35:00,63.36,63.39,63.04,63.16,26689.0,50.3516,50.3754,50.0973,50.1926,26689.0
2016-04-14 09:40:00,63.2,63.2,62.98,63.1,9685.0,50.2244,50.2244,50.0496,50.1449,9685.0
2016-04-14 09:45:00,63.1,63.13,62.93,62.93,14019.0,50.1449,50.1688,50.0099,50.0099,14019.0
2016-04-14 09:50:00,62.93,62.93,62.7,62.7,12166.0,50.0099,50.0099,49.8271,49.8271,12166.0
2016-04-14 09:55:00,62.68,62.81,62.68,62.81,11306.0,49.8112,49.9145,49.8112,49.9145,11306.0
2016-04-14 10:00:00,62.79,62.93,62.77,62.92,10383.0,49.8986,50.0099,49.8827,50.0019,10383.0
2016-04-14 10:05:00,62.91,62.93,62.86,62.89,19616.0,49.994,50.0099,49.9542,49.9781,19616.0
2016-04-14 10:10:00,62.88,62.89,62.77,62.79,11492.0,49.9701,49.9781,49.8827,49.8986,11492.0
2016-04-14 10:15:00,62.8,62.81,62.74,62.74,6614.0,49.9065,49.9145,49.8589,49.8589,6614.0
2016-04-14 10:20:00,62.75,62.84,62.74,62.84,8870.0,49.8668,49.9383,49.8589,49.9383,8870.0
2016-04-14 10:25:00,62.84,62.93,62.79,62.92,10799.0,49.9383,50.0099,49.8986,50.0019,10799.0
2016-04-14 10:30:00,62.94,62.95,62.8,62.82,13787.0,50.0178,50.0257,49.9065,49.9224,13787.0
2016-04-14 10:35:00,62.82,62.84,62.75,62.76,18075.0,49.9224,49.9383,49.8668,49.8748,18075.0
2016-04-14 10:40:00,62.76,62.81,62.74,62.79,9453.0,49.8748,49.9145,49.8589,49.8986,9453.0
2016-04-14 10:45:00,62.79,62.79,62.58,62.6,27278.0,49.8986,49.8986,49.7317,49.7476,27278.0
2016-04-14 10:50:00,62.61,62.62,62.55,62.57,37444.0,49.7555,49.7635,49.7079,49.7238,37444.0
2016-04-14 10:55:00,62.57,62.57,62.47,62.48,31274.0,49.7238,49.7238,49.6443,49.6522,31274.0
2016-04-14 11:00:00,62.47,62.54,62.43,62.47,33249.0,49.6443,49.6999,49.6125,49.6443,33249.0
2016-04-14 11:05:00,62.48,62.56,62.48,62.56,23981.0,49.6522,49.7158,49.6522,49.7158,23981.0
2016-04-14 11:10:00,62.57,62.64,62.52,62.52,68179.0,49.7238,49.7794,49.684,49.684,68179.0
2016-04-14 11:15:00,62.52,62.55,62.49,62.52,25349.0,49.684,49.7079,49.6602,49.684,25349.0
2016-04-14 11:20:00,62.51,62.6,62.5,62.6,11513.0,49.6761,49.7476,49.6681,49.7476,11513.0
2016-04-14 11:25:00,62.61,62.62,62.58,62.58,18641.0,49.7555,49.7635,49.7317,49.7317,18641.0
2016-04-14 11:30:00,62.59,62.65,62.59,62.65,16999.0,49.7397,49.7873,49.7397,49.7873,16999.0
2016-04-14 11:35:00,62.67,62.67,62.6,62.61,3913.0,49.8032,49.8032,49.7476,49.7555,3913.0
2016-04-14 11:40:00,62.6,62.62,62.53,62.61,9100.0,49.7476,49.7635,49.692,49.7555,9100.0
2016-04-14 11:45:00,62.61,62.61,62.58,62.58,4114.0,49.7555,49.7555,49.7317,49.7317,4114.0
2016-04-14 11:50:00,62.6,62.6,62.49,62.53,11035.0,49.7476,49.7476,49.6602,49.692,11035.0
2016-04-14 11:55:00,62.52,62.59,62.51,62.58,6962.0,49.684,49.7397,49.6761,49.7317,6962.0
2016-04-14 12:00:00,62.6,62.62,62.56,62.6,5465.0,49.7476,49.7635,49.7158,49.7476,5465.0
2016-04-14 12:05:00,62.59,62.59,62.56,62.58,6138.0,49.7397,49.7397,49.7158,49.7317,6138.0
2016-04-14 12:10:00,62.58,62.6,62.57,62.57,7268.0,49.7317,49.7476,49.7238,49.7238,7268.0
2016-04-14 12:15:00,62.57,62.63,62.56,62.61,12748.0,49.7238,49.7714,49.7158,49.7555,12748.0
2016-04-14 12:20:00,62.6,62.6,62.56,62.6,10667.0,49.7476,49.7476,49.7158,49.7476,10667.0
2016-04-14 12:25:00,62.6,62.62,62.57,62.6,11483.0,49.7476,49.7635,49.7238,49.7476,11483.0
2016-04-14 12:30:00,62.6,62.6,62.54,62.56,5001.0,49.7476,49.7476,49.6999,49.7158,5001.0
2016-04-14 12:35:00,62.56,62.61,62.56,62.59,7063.0,49.7158,49.7555,49.7158,49.7397,7063.0
2016-04-14 12:40:00,62.59,62.67,62.58,62.67,22867.0,49.7397,49.8032,49.7317,49.8032,22867.0
2016-04-14 12:45:00,62.69,62.73,62.69,62.73,3284.0,49.8191,49.8509,49.8191,49.8509,3284.0
2016-04-14 12:50:00,62.73,62.78,62.73,62.75,7406.0,49.8509,49.8906,49.8509,49.8668,7406.0
2016-04-14 12:55:00,62.74,62.79,62.73,62.78,8978.0,49.8589,49.8986,49.8509,49.8906,8978.0
2016-04-14 13:00:00,62.77,62.82,62.77,62.81,8396.0,49.8827,49.9224,49.8827,49.9145,8396.0
2016-04-14 13:05:00,62.82,62.93,62.82,62.93,13550.0,49.9224,50.0099,49.9224,50.0099,13550.0
2016-04-14 13:10:00,62.94,62.95,62.83,62.84,13857.0,50.0178,50.0257,49.9304,49.9383,13857.0
2016-04-14 13:15:00,62.85,62.86,62.8,62.8,9285.0,49.9463,49.9542,49.9065,49.9065,9285.0
2016-04-14 13:20:00,62.81,62.81,62.76,62.77,10228.0,49.9145,49.9145,49.8748,49.8827,10228.0
2016-04-14 13:25:00,62.76,62.77,62.72,62.73,14538.0,49.8748,49.8827,49.843,49.8509,14538.0
2016-04-14 13:30:00,62.72,62.8,62.72,62.8,19253.0,49.843,49.9065,49.843,49.9065,19253.0
2016-04-14 13:35:00,62.8,62.81,62.75,62.76,14780.0,49.9065,49.9145,49.8668,49.8748,14780.0
2016-04-14 13:40:00,62.75,62.87,62.75,62.87,10620.0,49.8668,49.9622,49.8668,49.9622,10620.0
2016-04-14 13:45:00,62.87,62.9,62.86,62.87,9048.0,49.9622,49.986,49.9542,49.9622,9048.0
2016-04-14 13:50:00,62.88,62.88,62.78,62.8,8932.0,49.9701,49.9701,49.8906,49.9065,8932.0
2016-04-14 13:55:00,62.81,62.83,62.8,62.81,14608.0,49.9145,49.9304,49.9065,49.9145,14608.0
2016-04-14 14:00:00,62.82,62.83,62.79,62.79,4789.0,49.9224,49.9304,49.8986,49.8986,4789.0
2016-04-14 14:05:00,62.8,62.82,62.79,62.82,9193.0,49.9065,49.9224,49.8986,49.9224,9193.0
2016-04-14 14:10:00,62.82,62.85,62.81,62.84,9625.0,49.9224,49.9463,49.9145,49.9383,9625.0
2016-04-14 14:15:00,62.84,62.88,62.82,62.86,20058.0,49.9383,49.9701,49.9224,49.9542,20058.0
2016-04-14 14:20:00,62.86,62.94,62.86,62.91,17917.0,49.9542,50.0178,49.9542,49.994,17917.0
2016-04-14 14:25:00,62.91,62.93,62.86,62.86,10663.0,49.994,50.0099,49.9542,49.9542,10663.0
2016-04-14 14:30:00,62.86,62.86,62.78,62.78,9831.0,49.9542,49.9542,49.8906,49.8906,9831.0
2016-04-14 14:35:00,62.78,62.78,62.71,62.72,17360.0,49.8906,49.8906,49.835,49.843,17360.0
2016-04-14 14:40:00,62.72,62.73,62.67,62.68,20988.0,49.843,49.8509,49.8032,49.8112,20988.0
2016-04-14 14:45:00,62.67,62.68,62.64,62.66,11146.0,49.8032,49.8112,49.7794,49.7953,11146.0
2016-04-14 14:50:00,62.65,62.71,62.64,62.68,27675.0,49.7873,49.835,49.7794,49.8112,27675.0
2016-04-14 14:55:00,62.68,62.68,62.59,62.59,26901.0,49.8112,49.8112,49.7397,49.7397,26901.0
2016-04-14 15:00:00,62.6,62.67,62.6,62.61,34858.0,49.7476,49.8032,49.7476,49.7555,34858.0
2016-04-14 15:05:00,62.62,62.62,62.56,62.58,33033.0,49.7635,49.7635,49.7158,49.7317,33033.0
2016-04-14 15:10:00,62.57,62.58,62.51,62.51,22688.0,49.7238,49.7317,49.6761,49.6761,22688.0
2016-04-14 15:15:00,62.51,62.54,62.49,62.5,41509.0,49.6761,49.6999,49.6602,49.6681,41509.0
2016-04-14 15:20:00,62.5,62.55,62.49,62.49,24556.0,49.6681,49.7079,49.6602,49.6602,24556.0
2016-04-14 15:25:00,62.49,62.51,62.46,62.46,33121.0,49.6602,49.6761,49.6363,49.6363,33121.0
2016-04-14 15:30:00,62.46,62.53,62.45,62.52,28563.0,49.6363,49.692,49.6284,49.684,28563.0
2016-04-14 15:35:00,62.51,62.52,62.47,62.5,42874.0,49.6761,49.684,49.6443,49.6681,42874.0
2016-04-14 15:40:00,62.5,62.51,62.48,62.5,29469.0,49.6681,49.6761,49.6522,49.6681,29469.0
2016-04-14 15:45:00,62.5,62.51,62.47,62.51,57965.0,49.6681,49.6761,49.6443,49.6761,57965.0
2016-04-14 15:50:00,62.5,62.52,62.5,62.52,53335.0,49.6681,49.684,49.6681,49.684,53335.0
2016-04-14 15:55:00,62.52,62.63,62.51,62.58,174151.0,49.684,49.7714,49.6761,49.7317,174151.0
2016-04-15 09:30:00,62.65,63.11,62.58,62.77,213608.0,49.7873,50.1529,49.7317,49.8827,213608.0
2016-04-15 09:35:00,62.83,62.98,62.82,62.93,13273.0,49.9304,50.0496,49.9224,50.0099,13273.0
2016-04-15 09:40:00,62.93,63.16,62.93,63.13,39016.0,50.0099,50.1926,50.0099,50.1688,39016.0
2016-04-15 09:45:00,63.12,63.13,62.94,62.96,28879.0,50.1608,50.1688,50.0178,50.0337,28879.0
2016-04-15 09:50:00,62.93,62.99,62.81,62.84,16734.0,50.0099,50.0575,49.9145,49.9383,16734.0
2016-04-15 09:55:00,62.84,62.93,62.84,62.86,62381.0,49.9383,50.0099,49.9383,49.9542,62381.0
2016-04-15 10:00:00,62.87,63.0,62.87,62.92,20979.0,49.9622,50.0655,49.9622,50.0019,20979.0
2016-04-15 10:05:00,62.92,62.94,62.88,62.89,14185.0,50.0019,50.0178,49.9701,49.9781,14185.0
2016-04-15 10:10:00,62.88,62.93,62.81,62.92,30225.0,49.9701,50.0099,49.9145,50.0019,30225.0
2016-04-15 10:15:00,62.94,62.97,62.89,62.96,24691.0,50.0178,50.0416,49.9781,50.0337,24691.0
2016-04-15 10:20:00,62.96,63.02,62.91,63.0,12686.0,50.0337,50.0814,49.994,50.0655,12686.0
2016-04-15 10:25:00,63.0,63.11,62.97,63.09,22106.0,50.0655,50.1529,50.0416,50.137,22106.0
2016-04-15 10:30:00,63.1,63.14,63.07,63.11,30142.0,50.1449,50.1767,50.1211,50.1529,30142.0
2016-04-15 10:35:00,63.12,63.18,63.08,63.17,38498.0,50.1608,50.2085,50.1291,50.2006,38498.0
2016-04-15 10:40:00,63.17,63.17,63.02,63.11,20889.0,50.2006,50.2006,50.0814,50.1529,20889.0
2016-04-15 10:45:00,63.12,63.19,63.12,63.18,27492.0,50.1608,50.2165,50.1608,50.2085,27492.0
2016-04-15 10:50:00,63.18,63.26,63.18,63.25,29935.0,50.2085,50.2721,50.2085,50.2642,29935.0
2016-04-15 10:55:00,63.25,63.25,63.09,63.11,39551.0,50.2642,50.2642,50.137,50.1529,39551.0
2016-04-15 11:00:00,63.1,63.18,63.1,63.18,7558.0,50.1449,50.2085,50.1449,50.2085,7558.0
2016-04-15 11:05:00,63.18,63.22,63.14,63.17,25867.0,50.2085,50.2403,50.1767,50.2006,25867.0
2016-04-15 11:10:00,63.15,63.16,63.1,63.16,9124.0,50.1847,50.1926,50.1449,50.1926,9124.0
2016-04-15 11:15:00,63.14,63.19,63.12,63.15,19075.0,50.1767,50.2165,50.1608,50.1847,19075.0
2016-04-15 11:20:00,63.15,63.19,63.15,63.17,11944.0,50.1847,50.2165,50.1847,50.2006,11944.0
2016-04-15 11:25:00,63.17,63.21,63.15,63.19,30277.0,50.2006,50.2324,50.1847,50.2165,30277.0
2016-04-15 11:30:00,63.19,63.19,63.12,63.18,20911.0,50.2165,50.2165,50.1608,50.2085,20911.0
2016-04-15 11:35:00,63.18,63.21,63.14,63.15,29265.0,50.2085,50.2324,50.1767,50.1847,29265.0
2016-04-15 11:40:00,63.16,63.16,63.11,63.12,6020.0,50.1926,50.1926,50.1529,50.1608,6020.0
2016-04-15 11:45:00,63.13,63.16,63.07,63.09,24010.0,50.1688,50.1926,50.1211,50.137,24010.0
2016-04-15 11:50:00,63.09,63.11,63.06,63.07,24912.0,50.137,50.1529,50.1132,50.1211,24912.0
2016-04-15 11:55:00,63.07,63.09,63.04,63.08,8163.0,50.1211,50.137,50.0973,50.1291,8163.0
2016-04-15 12:00:00,63.09,63.09,63.05,63.07,13201.0,50.137,50.137,50.1052,50.1211,13201.0
2016-04-15 12:05:00,63.07,63.14,63.06,63.13,19607.0,50.1211,50.1767,50.1132,50.1688,19607.0
2016-04-15 12:10:00,63.14,63.16,63.11,63.15,13217.0,50.1767,50.1926,50.1529,50.1847,13217.0
2016-04-15 12:15:00,63.15,63.15,63.11,63.12,8493.0,50.1847,50.1847,50.1529,50.1608,8493.0
2016-04-15 12:20:00,63.12,63.13,63.11,63.12,7849.0,50.1608,50.1688,50.1529,50.1608,7849.0
2016-04-15 12:25:00,63.11,63.11,63.09,63.1,9263.0,50.1529,50.1529,50.137,50.1449,9263.0
2016-04-15 12:30:00,63.09,63.09,63.02,63.02,9416.0,50.137,50.137,50.0814,50.0814,9416.0
2016-04-15 12:35:00,63.02,63.03,63.0,63.02,12103.0,50.0814,50.0893,50.0655,50.0814,12103.0
2016-04-15 12:40:00,63.02,63.03,62.99,63.02,16321.0,50.0814,50.0893,50.0575,50.0814,16321.0
2016-04-15 12:45:00,63.02,63.03,63.0,63.01,10605.0,50.0814,50.0893,50.0655,50.0734,10605.0
2016-04-15 12:50:00,63.01,63.02,62.97,63.02,16189.0,50.0734,50.0814,50.0416,50.0814,16189.0
2016-04-15 12:55:00,63.01,63.02,62.95,62.99,19137.0,50.0734,50.0814,50.0257,50.0575,19137.0
2016-04-15 13:00:00,62.98,63.0,62.97,62.98,8456.0,50.0496,50.0655,50.0416,50.0496,8456.0
2016-04-15 13:05:00,62.98,62.99,62.92,62.92,18816.0,50.0496,50.0575,50.0019,50.0019,18816.0
2016-04-15 13:10:00,62.91,62.92,62.86,62.9,16396.0,49.994,50.0019,49.9542,49.986,16396.0
2016-04-15 13:15:00,62.9,62.9,62.85,62.88,19942.0,49.986,49.986,49.9463,49.9701,19942.0
2016-04-15 13:20:00,62.89,62.93,62.88,62.91,11605.0,49.9781,50.0099,49.9701,49.994,11605.0
2016-04-15 13:25:00,62.91,62.92,62.89,62.89,9858.0,49.994,50.0019,49.9781,49.9781,9858.0
2016-04-15 13:30:00,62.87,62.87,62.83,62.86,10614.0,49.9622,49.9622,49.9304,49.9542,10614.0
2016-04-15 13:35:00,62.86,62.86,62.72,62.78,33696.0,49.9542,49.9542,49.843,49.8906,33696.0
2016-04-15 13:40:00,62.78,62.81,62.76,62.8,8047.0,49.8906,49.9145,49.8748,49.9065,8047.0
2016-04-15 13:45:00,62.8,62.81,62.68,62.7,64052.0,49.9065,49.9145,49.8112,49.8271,64052.0
2016-04-15 13:50:00,62.7,62.78,62.7,62.72,65203.0,49.8271,49.8906,49.8271,49.843,65203.0
2016-04-15 13:55:00,62.73,62.76,62.72,62.73,5153.0,49.8509,49.8748,49.843,49.8509,5153.0
2016-04-15 14:00:00,62.73,62.76,62.71,62.75,32731.0,49.8509,49.8748,49.835,49.8668,32731.0
2016-04-15 14:05:00,62.75,62.76,62.7,62.72,6340.0,49.8668,49.8748,49.8271,49.843,6340.0
2016-04-15 14:10:00,62.73,62.75,62.69,62.7,15135.0,49.8509,49.8668,49.8191,49.8271,15135.0
2016-04-15 14:15:00,62.69,62.76,62.69,62.73,8351.0,49.8191,49.8748,49.8191,49.8509,8351.0
2016-04-15 14:20:00,62.73,62.76,62.71,62.74,6319.0,49.8509,49.8748,49.835,49.8589,6319.0
2016-04-15 14:25:00,62.75,62.76,62.72,62.76,10986.0,49.8668,49.8748,49.843,49.8748,10986.0
2016-04-15 14:30:00,62.76,62.77,62.73,62.77,5988.0,49.8748,49.8827,49.8509,49.8827,5988.0
2016-04-15 14:35:00,62.77,62.78,62.75,62.76,10220.0,49.8827,49.8906,49.8668,49.8748,10220.0
2016-04-15 14:40:00,62.76,62.76,62.71,62.71,6228.0,49.8748,49.8748,49.835,49.835,6228.0
2016-04-15 14:45:00,62.71,62.76,62.69,62.76,8041.0,49.835,49.8748,49.8191,49.8748,8041.0
2016-04-15 14:50:00,62.76,62.78,62.75,62.77,18154.0,49.8748,49.8906,49.8668,49.8827,18154.0
2016-04-15 14:55:00,62.77,62.81,62.76,62.8,8923.0,49.8827,49.9145,49.8748,49.9065,8923.0
2016-04-15 15:00:00,62.8,62.86,62.79,62.84,17192.0,49.9065,49.9542,49.8986,49.9383,17192.0
2016-04-15 15:05:00,62.84,62.86,62.82,62.85,12516.0,49.9383,49.9542,49.9224,49.9463,12516.0
2016-04-15 15:10:00,62.84,62.89,62.84,62.84,18713.0,49.9383,49.9781,49.9383,49.9383,18713.0
2016-04-15 15:15:00,62.85,62.88,62.84,62.85,12788.0,49.9463,49.9701,49.9383,49.9463,12788.0
2016-04-15 15:20:00,62.84,62.9,62.84,62.88,14933.0,49.9383,49.986,49.9383,49.9701,14933.0
2016-04-15 15:25:00,62.89,62.89,62.86,62.88,10507.0,49.9781,49.9781,49.9542,49.9701,10507.0
2016-04-15 15:30:00,62.89,62.91,62.87,62.91,22039.0,49.9781,49.994,49.9622,49.994,22039.0
2016-04-15 15:35:00,62.92,62.94,62.9,62.92,30318.0,50.0019,50.0178,49.986,50.0019,30318.0
2016-04-15 15:40:00,62.92,62.92,62.86,62.89,28314.0,50.0019,50.0019,49.9542,49.9781,28314.0
2016-04-15 15:45:00,62.9,62.9,62.82,62.83,41283.0,49.986,49.986,49.9224,49.9304,41283.0
2016-04-15 15:50:00,62.82,62.84,62.8,62.8,39837.0,49.9224,49.9383,49.9065,49.9065,39837.0
2016-04-15 15:55:00,62.8,62.87,62.78,62.84,102795.0,49.9065,49.9622,49.8906,49.9383,102795.0
2016-04-18 09:30:00,62.59,62.6,62.2,62.3,24534.0,49.7397,49.7476,49.4297,49.5092,24534.0
2016-04-18 09:35:00,62.32,62.5,62.27,62.46,20055.0,49.5251,49.6681,49.4854,49.6363,20055.0
2016-04-18 09:40:00,62.49,62.59,62.49,62.58,14138.0,49.6602,49.7397,49.6602,49.7317,14138.0
2016-04-18 09:45:00,62.59,62.72,62.58,62.72,14858.0,49.7397,49.843,49.7317,49.843,14858.0
2016-04-18 09:50:00,62.68,62.68,62.49,62.53,16654.0,49.8112,49.8112,49.6602,49.692,16654.0
2016-04-18 09:55:00,62.54,62.59,62.53,62.56,11201.0,49.6999,49.7397,49.692,49.7158,11201.0
2016-04-18 10:00:00,62.54,62.75,62.53,62.7,30294.0,49.6999,49.8668,49.692,49.8271,30294.0
2016-04-18 10:05:00,62.7,62.76,62.67,62.68,17382.0,49.8271,49.8748,49.8032,49.8112,17382.0
2016-04-18 10:10:00,62.68,62.73,62.64,62.68,19764.0,49.8112,49.8509,49.7794,49.8112,19764.0
2016-04-18 10:15:00,62.67,62.7,62.62,62.64,28127.0,49.8032,49.8271,49.7635,49.7794,28127.0
2016-04-18 10:20:00,62.64,62.76,62.6,62.73,17570.0,49.7794,49.8748,49.7476,49.8509,17570.0
2016-04-18 10:25:00,62.73,62.77,62.69,62.75,30136.0,49.8509,49.8827,49.8191,49.8668,30136.0
2016-04-18 10:30:00,62.75,62.9,62.71,62.86,22989.0,49.8668,49.986,49.835,49.9542,22989.0
2016-04-18 10:35:00,62.85,62.88,62.74,62.74,10107.0,49.9463,49.9701,49.8589,49.8589,10107.0
2016-04-18 10:40:00,62.74,62.76,62.66,62.66,14604.0,49.8589,49.8748,49.7953,49.7953,14604.0
2016-04-18 10:45:00,62.67,62.67,62.63,62.67,11137.0,49.8032,49.8032,49.7714,49.8032,11137.0
2016-04-18 10:50:00,62.67,62.84,62.66,62.82,7970.0,49.8032,49.9383,49.7953,49.9224,7970.0
2016-04-18 10:55:00,62.83,62.83,62.68,62.69,7502.0,49.9304,49.9304,49.8112,49.8191,7502.0
2016-04-18 11:00:00,62.68,62.72,62.64,62.67,11283.0,49.8112,49.843,49.7794,49.8032,11283.0
2016-04-18 11:05:00,62.66,62.68,62.64,62.66,8862.0,49.7953,49.8112,49.7794,49.7953,8862.0
2016-04-18 11:10:00,62.65,62.65,62.6,62.63,12555.0,49.7873,49.7873,49.7476,49.7714,12555.0
2016-04-18 11:15:00,62.62,62.72,62.62,62.7,6951.0,49.7635,49.843,49.7635,49.8271,6951.0
2016-04-18 11:20:00,62.72,62.75,62.72,62.73,15475.0,49.843,49.8668,49.843,49.8509,15475.0
2016-04-18 11:25:00,62.73,62.74,62.66,62.7,18591.0,49.8509,49.8589,49.7953,49.8271,18591.0
2016-04-18 11:30:00,62.71,62.79,62.71,62.75,14109.0,49.835,49.8986,49.835,49.8668,14109.0
2016-04-18 11:35:00,62.76,62.81,62.74,62.8,9697.0,49.8748,49.9145,49.8589,49.9065,9697.0
2016-04-18 11:40:00,62.8,62.81,62.76,62.77,15622.0,49.9065,49.9145,49.8748,49.8827,15622.0
2016-04-18 11:45:00,62.77,62.78,62.73,62.74,19881.0,49.8827,49.8906,49.8509,49.8589,19881.0
2016-04-18 11:50:00,62.73,62.82,62.73,62.81,15045.0,49.8509,49.9224,49.8509,49.9145,15045.0
2016-04-18 11:55:00,62.8,62.83,62.78,62.79,22979.0,49.9065,49.9304,49.8906,49.8986,22979.0
2016-04-18 12:00:00,62.79,62.81,62.73,62.73,14631.0,49.8986,49.9145,49.8509,49.8509,14631.0
2016-04-18 12:05:00,62.73,62.74,62.68,62.68,6505.0,49.8509,49.8589,49.8112,49.8112,6505.0
2016-04-18 12:10:00,62.68,62.72,62.67,62.68,9955.0,49.8112,49.843,49.8032,49.8112,9955.0
2016-04-18 12:15:00,62.68,62.73,62.67,62.71,12828.0,49.8112,49.8509,49.8032,49.835,12828.0
2016-04-18 12:20:00,62.71,62.81,62.71,62.81,20982.0,49.835,49.9145,49.835,49.9145,20982.0
2016-04-18 12:25:00,62.81,62.81,62.77,62.77,8166.0,49.9145,49.9145,49.8827,49.8827,8166.0
2016-04-18 12:30:00,62.78,62.85,62.78,62.83,15460.0,49.8906,49.9463,49.8906,49.9304,15460.0
2016-04-18 12:35:00,62.83,62.83,62.77,62.8,7426.0,49.9304,49.9304,49.8827,49.9065,7426.0
2016-04-18 12:40:00,62.79,62.81,62.76,62.76,8090.0,49.8986,49.9145,49.8748,49.8748,8090.0
2016-04-18 12:45:00,62.77,62.8,62.76,62.77,6153.0,49.8827,49.9065,49.8748,49.8827,6153.0
2016-04-18 12:50:00,62.77,62.78,62.75,62.78,6657.0,49.8827,49.8906,49.8668,49.8906,6657.0
2016-04-18 12:55:00,62.78,62.82,62.75,62.75,6355.0,49.8906,49.9224,49.8668,49.8668,6355.0
2016-04-18 13:00:00,62.76,62.78,62.73,62.73,13915.0,49.8748,49.8906,49.8509,49.8509,13915.0
2016-04-18 13:05:00,62.72,62.78,62.72,62.74,12756.0,49.843,49.8906,49.843,49.8589,12756.0
2016-04-18 13:10:00,62.74,62.77,62.69,62.69,5035.0,49.8589,49.8827,49.8191,49.8191,5035.0
2016-04-18 13:15:00,62.68,62.7,62.66,62.68,30463.0,49.8112,49.8271,49.7953,49.8112,30463.0
2016-04-18 13:20:00,62.68,62.69,62.65,62.69,17798.0,49.8112,49.8191,49.7873,49.8191,17798.0
2016-04-18 13:25:00,62.7,62.7,62.66,62.66,8054.0,49.8271,49.8271,49.7953,49.7953,8054.0
2016-04-18 13:30:00,62.66,62.69,62.65,62.66,21898.0,49.7953,49.8191,49.7873,49.7953,21898.0
2016-04-18 13:35:00,62.66,62.66,62.59,62.61,11301.0,49.7953,49.7953,49.7397,49.7555,11301.0
2016-04-18 13:40:00,62.62,62.68,62.6,62.66,9089.0,49.7635,49.8112,49.7476,49.7953,9089.0
2016-04-18 13:45:00,62.65,62.65,62.6,62.61,9618.0,49.7873,49.7873,49.7476,49.7555,9618.0
2016-04-18 13:50:00,62.6,62.6,62.57,62.59,12262.0,49.7476,49.7476,49.7238,49.7397,12262.0
2016-04-18 13:55:00,62.58,62.59,62.56,62.59,11246.0,49.7317,49.7397,49.7158,49.7397,11246.0
2016-04-18 14:00:00,62.59,62.6,62.51,62.53,22299.0,49.7397,49.7476,49.6761,49.692,22299.0
2016-04-18 14:05:00,62.53,62.56,62.51,62.56,16394.0,49.692,49.7158,49.6761,49.7158,16394.0
2016-04-18 14:10:00,62.55,62.55,62.48,62.5,25697.0,49.7079,49.7079,49.6522,49.6681,25697.0
2016-04-18 14:15:00,62.5,62.52,62.48,62.49,22798.0,49.6681,49.684,49.6522,49.6602,22798.0
2016-04-18 14:20:00,62.49,62.55,62.47,62.52,18043.0,49.6602,49.7079,49.6443,49.684,18043.0
2016-04-18 14:25:00,62.51,62.55,62.5,62.51,7730.0,49.6761,49.7079,49.6681,49.6761,7730.0
2016-04-18 14:30:00,62.51,62.62,62.51,62.62,10856.0,49.6761,49.7635,49.6761,49.7635,10856.0
2016-04-18 14:35:00,62.62,62.71,62.61,62.69,11360.0,49.7635,49.835,49.7555,49.8191,11360.0
2016-04-18 14:40:00,62.69,62.71,62.67,62.71,6710.0,49.8191,49.835,49.8032,49.835,6710.0
2016-04-18 14:45:00,62.71,62.71,62.64,62.67,10527.0,49.835,49.835,49.7794,49.8032,10527.0
2016-04-18 14:50:00,62.68,62.71,62.66,62.7,11487.0,49.8112,49.835,49.7953,49.8271,11487.0
2016-04-18 14:55:00,62.71,62.74,62.66,62.69,18805.0,49.835,49.8589,49.7953,49.8191,18805.0
2016-04-18 15:00:00,62.68,62.7,62.64,62.64,20608.0,49.8112,49.8271,49.7794,49.7794,20608.0
2016-04-18 15:05:00,62.64,62.65,62.58,62.59,20851.0,49.7794,49.7873,49.7317,49.7397,20851.0
2016-04-18 15:10:00,62.58,62.6,62.55,62.55,18478.0,49.7317,49.7476,49.7079,49.7079,18478.0
2016-04-18 15:15:00,62.55,62.62,62.55,62.61,16045.0,49.7079,49.7635,49.7079,49.7555,16045.0
2016-04-18 15:20:00,62.61,62.65,62.59,62.59,9445.0,49.7555,49.7873,49.7397,49.7397,9445.0
2016-04-18 15:25:00,62.6,62.62,62.58,62.59,15386.0,49.7476,49.7635,49.7317,49.7397,15386.0
2016-04-18 15:30:00,62.6,62.65,62.59,62.63,13481.0,49.7476,49.7873,49.7397,49.7714,13481.0
2016-04-18 15:35:00,62.63,62.68,62.62,62.63,19986.0,49.7714,49.8112,49.7635,49.7714,19986.0
2016-04-18 15:40:00,62.63,62.7,62.62,62.69,24609.0,49.7714,49.8271,49.7635,49.8191,24609.0
2016-04-18 15:45:00,62.69,62.69,62.64,62.64,23746.0,49.8191,49.8191,49.7794,49.7794,23746.0
2016-04-18 15:50:00,62.64,62.66,62.62,62.63,26431.0,49.7794,49.7953,49.7635,49.7714,26431.0
2016-04-18 15:55:00,62.63,62.68,62.63,62.68,64079.0,49.7714,49.8112,49.7714,49.8112,64079.0
2016-04-19 09:30:00,63.44,63.44,62.76,63.21,59602.0,50.4151,50.4151,49.8748,50.2324,59602.0
2016-04-19 09:35:00,63.21,63.44,63.1,63.32,21085.0,50.2324,50.4151,50.1449,50.3198,21085.0
2016-04-19 09:40:00,63.27,63.3,63.16,63.24,23511.0,50.28,50.3039,50.1926,50.2562,23511.0
2016-04-19 09:45:00,63.28,63.39,63.17,63.36,59517.0,50.288,50.3754,50.2006,50.3516,59517.0
2016-04-19 09:50:00,63.35,63.38,63.11,63.19,38026.0,50.3436,50.3675,50.1529,50.2165,38026.0
2016-04-19 09:55:00,63.21,63.32,63.08,63.3,23924.0,50.2324,50.3198,50.1291,50.3039,23924.0
2016-04-19 10:00:00,63.29,63.35,63.19,63.33,55617.0,50.2959,50.3436,50.2165,50.3277,55617.0
2016-04-19 10:05:00,63.32,63.32,63.21,63.24,29736.0,50.3198,50.3198,50.2324,50.2562,29736.0
2016-04-19 10:10:00,63.25,63.29,63.21,63.22,17373.0,50.2642,50.2959,50.2324,50.2403,17373.0
2016-04-19 10:15:00,63.22,63.24,63.15,63.16,10581.0,50.2403,50.2562,50.1847,50.1926,10581.0
2016-04-19 10:20:00,63.17,63.21,63.08,63.14,14584.0,50.2006,50.2324,50.1291,50.1767,14584.0
2016-04-19 10:25:00,63.14,63.17,62.97,62.97,43630.0,50.1767,50.2006,50.0416,50.0416,43630.0
2016-04-19 10:30:00,62.97,63.02,62.91,62.93,40541.0,50.0416,50.0814,49.994,50.0099,40541.0
2016-04-19 10:35:00,62.93,62.98,62.88,62.97,19709.0,50.0099,50.0496,49.9701,50.0416,19709.0
2016-04-19 10:40:00,62.96,62.98,62.84,62.84,14359.0,50.0337,50.0496,49.9383,49.9383,14359.0
2016-04-19 10:45:00,62.83,62.86,62.8,62.84,11571.0,49.9304,49.9542,49.9065,49.9383,11571.0
2016-04-19 10:50:00,62.82,62.91,62.82,62.89,11339.0,49.9224,49.994,49.9224,49.9781,11339.0
2016-04-19 10:55:00,62.89,62.89,62.83,62.89,11577.0,49.9781,49.9781,49.9304,49.9781,11577.0
2016-04-19 11:00:00,62.89,62.97,62.89,62.96,11085.0,49.9781,50.0416,49.9781,50.0337,11085.0
2016-04-19 11:05:00,62.96,63.06,62.96,63.05,8617.0,50.0337,50.1132,50.0337,50.1052,8617.0
2016-04-19 11:10:00,63.06,63.09,63.01,63.01,15674.0,50.1132,50.137,50.0734,50.0734,15674.0
2016-04-19 11:15:00,63.01,63.01,62.85,62.85,35536.0,50.0734,50.0734,49.9463,49.9463,35536.0
2016-04-19 11:20:00,62.85,62.86,62.7,62.73,11810.0,49.9463,49.9542,49.8271,49.8509,11810.0
2016-04-19 11:25:00,62.74,62.78,62.73,62.74,7901.0,49.8589,49.8906,49.8509,49.8589,7901.0
2016-04-19 11:30:00,62.73,62.75,62.66,62.75,40868.0,49.8509,49.8668,49.7953,49.8668,40868.0
2016-04-19 11:35:00,62.75,62.77,62.69,62.7,39773.0,49.8668,49.8827,49.8191,49.8271,39773.0
2016-04-19 11:40:00,62.71,62.8,62.68,62.76,12952.0,49.835,49.9065,49.8112,49.8748,12952.0
2016-04-19 11:45:00,62.76,62.86,62.76,62.85,11265.0,49.8748,49.9542,49.8748,49.9463,11265.0
2016-04-19 11:50:00,62.83,62.83,62.65,62.67,14498.0,49.9304,49.9304,49.7873,49.8032,14498.0
2016-04-19 11:55:00,62.67,62.78,62.66,62.74,12628.0,49.8032,49.8906,49.7953,49.8589,12628.0
2016-04-19 12:00:00,62.75,62.83,62.75,62.82,8967.0,49.8668,49.9304,49.8668,49.9224,8967.0
2016-04-19 12:05:00,62.83,62.86,62.81,62.82,7089.0,49.9304,49.9542,49.9145,49.9224,7089.0
2016-04-19 12:10:00,62.82,62.82,62.76,62.78,5673.0,49.9224,49.9224,49.8748,49.8906,5673.0
2016-04-19 12:15:00,62.78,62.83,62.77,62.8,6475.0,49.8906,49.9304,49.8827,49.9065,6475.0
2016-04-19 12:20:00,62.79,62.82,62.75,62.8,6678.0,49.8986,49.9224,49.8668,49.9065,6678.0
2016-04-19 12:25:00,62.8,62.89,62.8,62.87,7647.0,49.9065,49.9781,49.9065,49.9622,7647.0
2016-04-19 12:30:00,62.85,62.85,62.8,62.81,9940.0,49.9463,49.9463,49.9065,49.9145,9940.0
2016-04-19 12:35:00,62.8,62.81,62.75,62.77,5890.0,49.9065,49.9145,49.8668,49.8827,5890.0
2016-04-19 12:40:00,62.76,62.78,62.72,62.73,9117.0,49.8748,49.8906,49.843,49.8509,9117.0
2016-04-19 12:45:00,62.73,62.74,62.63,62.63,5785.0,49.8509,49.8589,49.7714,49.7714,5785.0
2016-04-19 12:50:00,62.63,62.74,62.61,62.71,6185.0,49.7714,49.8589,49.7555,49.835,6185.0
2016-04-19 12:55:00,62.71,62.72,62.66,62.66,5473.0,49.835,49.843,49.7953,49.7953,5473.0
2016-04-19 13:00:00,62.66,62.74,62.64,62.72,7540.0,49.7953,49.8589,49.7794,49.843,7540.0
2016-04-19 13:05:00,62.72,62.73,62.7,62.73,6018.0,49.843,49.8509,49.8271,49.8509,6018.0
2016-04-19 13:10:00,62.72,62.8,62.68,62.78,7219.0,49.843,49.9065,49.8112,49.8906,7219.0
2016-04-19 13:15:00,62.78,62.78,62.73,62.73,4772.0,49.8906,49.8906,49.8509,49.8509,4772.0
2016-04-19 13:20:00,62.73,62.82,62.73,62.82,11297.0,49.8509,49.9224,49.8509,49.9224,11297.0
2016-04-19 13:25:00,62.82,62.87,62.81,62.81,15575.0,49.9224,49.9622,49.9145,49.9145,15575.0
2016-04-19 13:30:00,62.82,62.84,62.78,62.84,5639.0,49.9224,49.9383,49.8906,49.9383,5639.0
2016-04-19 13:35:00,62.84,62.86,62.81,62.84,12345.0,49.9383,49.9542,49.9145,49.9383,12345.0
2016-04-19 13:40:00,62.85,62.93,62.84,62.92,7105.0,49.9463,50.0099,49.9383,50.0019,7105.0
2016-04-19 13:45:00,62.92,63.0,62.92,62.98,14380.0,50.0019,50.0655,50.0019,50.0496,14380.0
2016-04-19 13:50:00,62.97,63.02,62.95,63.01,23801.0,50.0416,50.0814,50.0257,50.0734,23801.0
2016-04-19 13:55:00,63.0,63.05,62.96,63.03,11526.0,50.0655,50.1052,50.0337,50.0893,11526.0
2016-04-19 14:00:00,63.04,63.06,63.02,63.02,11114.0,50.0973,50.1132,50.0814,50.0814,11114.0
2016-04-19 14:05:00,63.02,63.03,62.97,63.0,9942.0,50.0814,50.0893,50.0416,50.0655,9942.0
2016-04-19 14:10:00,62.99,63.01,62.95,62.97,8412.0,50.0575,50.0734,50.0257,50.0416,8412.0
2016-04-19 14:15:00,62.98,62.98,62.93,62.94,6279.0,50.0496,50.0496,50.0099,50.0178,6279.0
2016-04-19 14:20:00,62.94,62.97,62.93,62.97,7870.0,50.0178,50.0416,50.0099,50.0416,7870.0
2016-04-19 14:25:00,62.97,62.99,62.95,62.95,10813.0,50.0416,50.0575,50.0257,50.0257,10813.0
2016-04-19 14:30:00,62.94,63.0,62.93,62.93,15865.0,50.0178,50.0655,50.0099,50.0099,15865.0
2016-04-19 14:35:00,62.94,62.95,62.89,62.9,12080.0,50.0178,50.0257,49.9781,49.986,12080.0
2016-04-19 14:40:00,62.9,62.94,62.9,62.93,12454.0,49.986,50.0178,49.986,50.0099,12454.0
2016-04-19 14:45:00,62.93,62.96,62.9,62.94,11619.0,50.0099,50.0337,49.986,50.0178,11619.0
2016-04-19 14:50:00,62.94,62.96,62.89,62.94,12302.0,50.0178,50.0337,49.9781,50.0178,12302.0
2016-04-19 14:55:00,62.94,62.96,62.89,62.92,26292.0,50.0178,50.0337,49.9781,50.0019,26292.0
2016-04-19 15:00:00,62.91,62.91,62.85,62.85,18922.0,49.994,49.994,49.9463,49.9463,18922.0
2016-04-19 15:05:00,62.85,62.94,62.84,62.94,20071.0,49.9463,50.0178,49.9383,50.0178,20071.0
2016-04-19 15:10:00,62.94,63.02,62.94,62.97,14959.0,50.0178,50.0814,50.0178,50.0416,14959.0
2016-04-19 15:15:00,62.98,63.0,62.89,62.9,46550.0,50.0496,50.0655,49.9781,49.986,46550.0
2016-04-19 15:20:00,62.9,62.93,62.88,62.92,20906.0,49.986,50.0099,49.9701,50.0019,20906.0
2016-04-19 15:25:00,62.93,62.93,62.85,62.88,26122.0,50.0099,50.0099,49.9463,49.9701,26122.0
2016-04-19 15:30:00,62.88,62.92,62.84,62.87,14511.0,49.9701,50.0019,49.9383,49.9622,14511.0
2016-04-19 15:35:00,62.87,62.9,62.85,62.86,25697.0,49.9622,49.986,49.9463,49.9542,25697.0
2016-04-19 15:40:00,62.85,62.86,62.78,62.78,52189.0,49.9463,49.9542,49.8906,49.8906,52189.0
2016-04-19 15:45:00,62.78,62.84,62.75,62.83,44805.0,49.8906,49.9383,49.8668,49.9304,44805.0
2016-04-19 15:50:00,62.83,62.83,62.78,62.8,79855.0,49.9304,49.9304,49.8906,49.9065,79855.0
2016-04-19 15:55:00,62.8,62.8,62.7,62.76,304969.0,49.9065,49.9065,49.8271,49.8748,304969.0
2016-04-20 09:30:00,62.86,62.94,62.76,62.87,38091.0,49.9542,50.0178,49.8748,49.9622,38091.0
2016-04-20 09:35:00,62.79,62.95,62.78,62.86,12716.0,49.8986,50.0257,49.8906,49.9542,12716.0
2016-04-20 09:40:00,62.85,62.85,62.58,62.66,10012.0,49.9463,49.9463,49.7317,49.7953,10012.0
2016-04-20 09:45:00,62.68,62.77,62.68,62.71,15210.0,49.8112,49.8827,49.8112,49.835,15210.0
2016-04-20 09:50:00,62.71,62.71,62.51,62.51,16009.0,49.835,49.835,49.6761,49.6761,16009.0
2016-04-20 09:55:00,62.48,62.7,62.48,62.69,16355.0,49.6522,49.8271,49.6522,49.8191,16355.0
2016-04-20 10:00:00,62.76,62.79,62.65,62.74,13548.0,49.8748,49.8986,49.7873,49.8589,13548.0
2016-04-20 10:05:00,62.76,62.76,62.58,62.61,88847.0,49.8748,49.8748,49.7317,49.7555,88847.0
2016-04-20 10:10:00,62.62,62.67,62.6,62.64,28427.0,49.7635,49.8032,49.7476,49.7794,28427.0
2016-04-20 10:15:00,62.63,62.65,62.51,62.53,28505.0,49.7714,49.7873,49.6761,49.692,28505.0
2016-04-20 10:20:00,62.53,62.55,62.35,62.35,37508.0,49.692,49.7079,49.5489,49.5489,37508.0
2016-04-20 10:25:00,62.36,62.41,62.34,62.35,13778.0,49.5569,49.5966,49.541,49.5489,13778.0
2016-04-20 10:30:00,62.35,62.39,62.22,62.26,43809.0,49.5489,49.5807,49.4456,49.4774,43809.0
2016-04-20 10:35:00,62.24,62.27,62.09,62.12,22027.0,49.4615,49.4854,49.3423,49.3662,22027.0
2016-04-20 10:40:00,62.1,62.2,62.07,62.19,15681.0,49.3503,49.4297,49.3264,49.4218,15681.0
2016-04-20 10:45:00,62.17,62.18,62.12,62.14,35735.0,49.4059,49.4138,49.3662,49.382,35735.0
2016-04-20 10:50:00,62.13,62.24,62.13,62.17,34303.0,49.3741,49.4615,49.3741,49.4059,34303.0
2016-04-20 10:55:00,62.16,62.24,62.13,62.14,39907.0,49.3979,49.4615,49.3741,49.382,39907.0
2016-04-20 11:00:00,62.14,62.18,62.1,62.12,33117.0,49.382,49.4138,49.3503,49.3662,33117.0
2016-04-20 11:05:00,62.13,62.17,62.08,62.17,29422.0,49.3741,49.4059,49.3344,49.4059,29422.0
2016-04-20 11:10:00,62.18,62.22,62.16,62.22,23870.0,49.4138,49.4456,49.3979,49.4456,23870.0
2016-04-20 11:15:00,62.23,62.3,62.22,62.28,36209.0,49.4536,49.5092,49.4456,49.4933,36209.0
2016-04-20 11:20:00,62.28,62.4,62.27,62.4,19754.0,49.4933,49.5887,49.4854,49.5887,19754.0
2016-04-20 11:25:00,62.4,62.43,62.38,62.43,13592.0,49.5887,49.6125,49.5728,49.6125,13592.0
2016-04-20 11:30:00,62.43,62.43,62.34,62.38,27621.0,49.6125,49.6125,49.541,49.5728,27621.0
2016-04-20 11:35:00,62.37,62.39,62.32,62.34,29857.0,49.5648,49.5807,49.5251,49.541,29857.0
2016-04-20 11:40:00,62.34,62.47,62.33,62.44,20442.0,49.541,49.6443,49.533,49.6205,20442.0
2016-04-20 11:45:00,62.44,62.47,62.41,62.42,14449.0,49.6205,49.6443,49.5966,49.6046,14449.0
2016-04-20 11:50:00,62.41,62.42,62.37,62.38,14623.0,49.5966,49.6046,49.5648,49.5728,14623.0
2016-04-20 11:55:00,62.39,62.44,62.38,62.4,21962.0,49.5807,49.6205,49.5728,49.5887,21962.0
2016-04-20 12:00:00,62.42,62.46,62.41,62.44,15582.0,49.6046,49.6363,49.5966,49.6205,15582.0
2016-04-20 12:05:00,62.44,62.46,62.38,62.38,18147.0,49.6205,49.6363,49.5728,49.5728,18147.0
2016-04-20 12:10:00,62.39,62.4,62.32,62.34,10660.0,49.5807,49.5887,49.5251,49.541,10660.0
2016-04-20 12:15:00,62.34,62.37,62.31,62.34,13984.0,49.541,49.5648,49.5171,49.541,13984.0
2016-04-20 12:20:00,62.33,62.33,62.28,62.3,17812.0,49.533,49.533,49.4933,49.5092,17812.0
2016-04-20 12:25:00,62.3,62.32,62.29,62.31,11321.0,49.5092,49.5251,49.5012,49.5171,11321.0
2016-04-20 12:30:00,62.32,62.34,62.29,62.33,18087.0,49.5251,49.541,49.5012,49.533,18087.0
2016-04-20 12:35:00,62.33,62.35,62.31,62.32,22572.0,49.533,49.5489,49.5171,49.5251,22572.0
2016-04-20 12:40:00,62.34,62.37,62.33,62.37,28122.0,49.541,49.5648,49.533,49.5648,28122.0
2016-04-20 12:45:00,62.36,62.37,62.31,62.35,22816.0,49.5569,49.5648,49.5171,49.5489,22816.0
2016-04-20 12:50:00,62.35,62.35,62.3,62.34,10446.0,49.5489,49.5489,49.5092,49.541,10446.0
2016-04-20 12:55:00,62.35,62.46,62.34,62.42,123340.0,49.5489,49.6363,49.541,49.6046,123340.0
2016-04-20 13:00:00,62.41,62.53,62.38,62.52,45395.0,49.5966,49.692,49.5728,49.684,45395.0
2016-04-20 13:05:00,62.53,62.54,62.48,62.51,38803.0,49.692,49.6999,49.6522,49.6761,38803.0
2016-04-20 13:10:00,62.52,62.52,62.47,62.49,16013.0,49.684,49.684,49.6443,49.6602,16013.0
2016-04-20 13:15:00,62.5,62.53,62.5,62.52,7272.0,49.6681,49.692,49.6681,49.684,7272.0
2016-04-20 13:20:00,62.52,62.52,62.48,62.49,13436.0,49.684,49.684,49.6522,49.6602,13436.0
2016-04-20 13:25:00,62.48,62.5,62.44,62.45,20499.0,49.6522,49.6681,49.6205,49.6284,20499.0
2016-04-20 13:30:00,62.44,62.48,62.43,62.45,18448.0,49.6205,49.6522,49.6125,49.6284,18448.0
2016-04-20 13:35:00,62.46,62.46,62.42,62.42,19665.0,49.6363,49.6363,49.6046,49.6046,19665.0
2016-04-20 13:40:00,62.42,62.43,62.4,62.4,18446.0,49.6046,49.6125,49.5887,49.5887,18446.0
2016-04-20 13:45:00,62.4,62.45,62.39,62.41,24257.0,49.5887,49.6284,49.5807,49.5966,24257.0
2016-04-20 13:50:00,62.41,62.45,62.4,62.44,17933.0,49.5966,49.6284,49.5887,49.6205,17933.0
2016-04-20 13:55:00,62.45,62.46,62.43,62.45,28955.0,49.6284,49.6363,49.6125,49.6284,28955.0
2016-04-20 14:00:00,62.44,62.44,62.39,62.4,39116.0,49.6205,49.6205,49.5807,49.5887,39116.0
2016-04-20 14:05:00,62.4,62.4,62.36,62.38,33880.0,49.5887,49.5887,49.5569,49.5728,33880.0
2016-04-20 14:10:00,62.38,62.41,62.33,62.34,37424.0,49.5728,49.5966,49.533,49.541,37424.0
2016-04-20 14:15:00,62.34,62.4,62.33,62.37,25119.0,49.541,49.5887,49.533,49.5648,25119.0
2016-04-20 14:20:00,62.37,62.39,62.31,62.32,80799.0,49.5648,49.5807,49.5171,49.5251,80799.0
2016-04-20 14:25:00,62.33,62.38,62.32,62.38,11948.0,49.533,49.5728,49.5251,49.5728,11948.0
2016-04-20 14:30:00,62.38,62.42,62.37,62.37,22470.0,49.5728,49.6046,49.5648,49.5648,22470.0
2016-04-20 14:35:00,62.38,62.41,62.37,62.4,25427.0,49.5728,49.5966,49.5648,49.5887,25427.0
2016-04-20 14:40:00,62.41,62.41,62.37,62.4,29599.0,49.5966,49.5966,49.5648,49.5887,29599.0
2016-04-20 14:45:00,62.4,62.43,62.39,62.41,20144.0,49.5887,49.6125,49.5807,49.5966,20144.0
2016-04-20 14:50:00,62.41,62.42,62.39,62.41,30021.0,49.5966,49.6046,49.5807,49.5966,30021.0
2016-04-20 14:55:00,62.41,62.41,62.39,62.4,20408.0,49.5966,49.5966,49.5807,49.5887,20408.0
2016-04-20 15:00:00,62.41,62.44,62.37,62.43,33062.0,49.5966,49.6205,49.5648,49.6125,33062.0
2016-04-20 15:05:00,62.43,62.47,62.42,62.47,33715.0,49.6125,49.6443,49.6046,49.6443,33715.0
2016-04-20 15:10:00,62.47,62.48,62.42,62.42,16319.0,49.6443,49.6522,49.6046,49.6046,16319.0
2016-04-20 15:15:00,62.43,62.43,62.41,62.43,19345.0,49.6125,49.6125,49.5966,49.6125,19345.0
2016-04-20 15:20:00,62.43,62.45,62.4,62.41,33042.0,49.6125,49.6284,49.5887,49.5966,33042.0
2016-04-20 15:25:00,62.41,62.42,62.37,62.38,31787.0,49.5966,49.6046,49.5648,49.5728,31787.0
2016-04-20 15:30:00,62.37,62.39,62.29,62.31,33443.0,49.5648,49.5807,49.5012,49.5171,33443.0
2016-04-20 15:35:00,62.32,62.34,62.26,62.28,29702.0,49.5251,49.541,49.4774,49.4933,29702.0
2016-04-20 15:40:00,62.28,62.31,62.24,62.24,44399.0,49.4933,49.5171,49.4615,49.4615,44399.0
2016-04-20 15:45:00,62.24,62.26,62.21,62.21,72860.0,49.4615,49.4774,49.4377,49.4377,72860.0
2016-04-20 15:50:00,62.21,62.27,62.21,62.22,42042.0,49.4377,49.4854,49.4377,49.4456,42042.0
2016-04-20 15:55:00,62.22,62.22,62.14,62.16,112444.0,49.4456,49.4456,49.382,49.3979,112444.0
2016-04-21 09:30:00,62.08,62.36,61.91,61.92,32127.0,49.3344,49.5569,49.1993,49.2072,32127.0
2016-04-21 09:35:00,61.91,62.05,61.83,61.96,24645.0,49.1993,49.3105,49.1357,49.239,24645.0
2016-04-21 09:40:00,61.96,62.04,61.83,62.04,15749.0,49.239,49.3026,49.1357,49.3026,15749.0
2016-04-21 09:45:00,62.03,62.19,62.0,62.19,7714.0,49.2946,49.4218,49.2708,49.4218,7714.0
2016-04-21 09:50:00,62.21,62.33,62.21,62.29,32566.0,49.4377,49.533,49.4377,49.5012,32566.0
2016-04-21 09:55:00,62.29,62.54,62.24,62.4,48281.0,49.5012,49.6999,49.4615,49.5887,48281.0
2016-04-21 10:00:00,62.34,62.47,62.32,62.4,23381.0,49.541,49.6443,49.5251,49.5887,23381.0
2016-04-21 10:05:00,62.41,62.44,62.3,62.41,32666.0,49.5966,49.6205,49.5092,49.5966,32666.0
2016-04-21 10:10:00,62.41,62.5,62.22,62.44,219470.0,49.5966,49.6681,49.4456,49.6205,219470.0
2016-04-21 10:15:00,62.43,62.45,62.22,62.45,175020.0,49.6125,49.6284,49.4456,49.6284,175020.0
2016-04-21 10:20:00,62.44,62.47,62.36,62.44,16681.0,49.6205,49.6443,49.5569,49.6205,16681.0
2016-04-21 10:25:00,62.43,62.48,62.37,62.4,25664.0,49.6125,49.6522,49.5648,49.5887,25664.0
2016-04-21 10:30:00,62.41,62.47,62.34,62.41,19032.0,49.5966,49.6443,49.541,49.5966,19032.0
2016-04-21 10:35:00,62.4,62.54,62.4,62.5,36574.0,49.5887,49.6999,49.5887,49.6681,36574.0
2016-04-21 10:40:00,62.51,62.56,62.45,62.46,15485.0,49.6761,49.7158,49.6284,49.6363,15485.0
2016-04-21 10:45:00,62.46,62.53,62.43,62.46,14683.0,49.6363,49.692,49.6125,49.6363,14683.0
2016-04-21 10:50:00,62.45,62.61,62.44,62.56,13622.0,49.6284,49.7555,49.6205,49.7158,13622.0
2016-04-21 10:55:00,62.57,62.62,62.56,62.56,37814.0,49.7238,49.7635,49.7158,49.7158,37814.0
2016-04-21 11:00:00,62.56,62.6,62.54,62.55,15946.0,49.7158,49.7476,49.6999,49.7079,15946.0
2016-04-21 11:05:00,62.57,62.6,62.53,62.6,17345.0,49.7238,49.7476,49.692,49.7476,17345.0
2016-04-21 11:10:00,62.59,62.64,62.56,62.61,17508.0,49.7397,49.7794,49.7158,49.7555,17508.0
2016-04-21 11:15:00,62.61,62.66,62.6,62.63,19139.0,49.7555,49.7953,49.7476,49.7714,19139.0
2016-04-21 11:20:00,62.64,62.65,62.54,62.57,16220.0,49.7794,49.7873,49.6999,49.7238,16220.0
2016-04-21 11:25:00,62.56,62.57,62.51,62.53,15900.0,49.7158,49.7238,49.6761,49.692,15900.0
2016-04-21 11:30:00,62.54,62.54,62.47,62.51,27098.0,49.6999,49.6999,49.6443,49.6761,27098.0
2016-04-21 11:35:00,62.51,62.52,62.46,62.47,10577.0,49.6761,49.684,49.6363,49.6443,10577.0
2016-04-21 11:40:00,62.47,62.47,62.41,62.43,9211.0,49.6443,49.6443,49.5966,49.6125,9211.0
2016-04-21 11:45:00,62.43,62.45,62.39,62.44,36343.0,49.6125,49.6284,49.5807,49.6205,36343.0
2016-04-21 11:50:00,62.45,62.52,62.42,62.5,9830.0,49.6284,49.684,49.6046,49.6681,9830.0
2016-04-21 11:55:00,62.51,62.51,62.45,62.46,8943.0,49.6761,49.6761,49.6284,49.6363,8943.0
2016-04-21 12:00:00,62.45,62.47,62.4,62.42,11590.0,49.6284,49.6443,49.5887,49.6046,11590.0
2016-04-21 12:05:00,62.43,62.47,62.41,62.46,11598.0,49.6125,49.6443,49.5966,49.6363,11598.0
2016-04-21 12:10:00,62.46,62.49,62.44,62.48,8146.0,49.6363,49.6602,49.6205,49.6522,8146.0
2016-04-21 12:15:00,62.47,62.5,62.43,62.49,9000.0,49.6443,49.6681,49.6125,49.6602,9000.0
2016-04-21 12:20:00,62.5,62.5,62.47,62.49,7876.0,49.6681,49.6681,49.6443,49.6602,7876.0
2016-04-21 12:25:00,62.48,62.56,62.47,62.53,12529.0,49.6522,49.7158,49.6443,49.692,12529.0
2016-04-21 12:30:00,62.53,62.58,62.5,62.58,16486.0,49.692,49.7317,49.6681,49.7317,16486.0
2016-04-21 12:35:00,62.57,62.6,62.56,62.59,13965.0,49.7238,49.7476,49.7158,49.7397,13965.0
2016-04-21 12:40:00,62.6,62.65,62.59,62.63,10240.0,49.7476,49.7873,49.7397,49.7714,10240.0
2016-04-21 12:45:00,62.63,62.64,62.61,62.61,16163.0,49.7714,49.7794,49.7555,49.7555,16163.0
2016-04-21 12:50:00,62.62,62.62,62.58,62.61,13871.0,49.7635,49.7635,49.7317,49.7555,13871.0
2016-04-21 12:55:00,62.59,62.64,62.59,62.63,11873.0,49.7397,49.7794,49.7397,49.7714,11873.0
2016-04-21 13:00:00,62.62,62.64,62.57,62.57,9220.0,49.7635,49.7794,49.7238,49.7238,9220.0
2016-04-21 13:05:00,62.54,62.55,62.5,62.5,7938.0,49.6999,49.7079,49.6681,49.6681,7938.0
2016-04-21 13:10:00,62.5,62.53,62.49,62.52,9006.0,49.6681,49.692,49.6602,49.684,9006.0
2016-04-21 13:15:00,62.51,62.52,62.47,62.5,10577.0,49.6761,49.684,49.6443,49.6681,10577.0
2016-04-21 13:20:00,62.5,62.54,62.5,62.53,18764.0,49.6681,49.6999,49.6681,49.692,18764.0
2016-04-21 13:25:00,62.53,62.54,62.47,62.48,8372.0,49.692,49.6999,49.6443,49.6522,8372.0
2016-04-21 13:30:00,62.47,62.47,62.37,62.39,16963.0,49.6443,49.6443,49.5648,49.5807,16963.0
2016-04-21 13:35:00,62.38,62.46,62.38,62.43,10672.0,49.5728,49.6363,49.5728,49.6125,10672.0
2016-04-21 13:40:00,62.43,62.46,62.4,62.45,6584.0,49.6125,49.6363,49.5887,49.6284,6584.0
2016-04-21 13:45:00,62.45,62.46,62.43,62.44,5468.0,49.6284,49.6363,49.6125,49.6205,5468.0
2016-04-21 13:50:00,62.43,62.44,62.42,62.42,6406.0,49.6125,49.6205,49.6046,49.6046,6406.0
2016-04-21 13:55:00,62.42,62.45,62.41,62.44,9983.0,49.6046,49.6284,49.5966,49.6205,9983.0
2016-04-21 14:00:00,62.44,62.44,62.35,62.36,13177.0,49.6205,49.6205,49.5489,49.5569,13177.0
2016-04-21 14:05:00,62.36,62.36,62.28,62.28,10493.0,49.5569,49.5569,49.4933,49.4933,10493.0
2016-04-21 14:10:00,62.3,62.32,62.25,62.32,24354.0,49.5092,49.5251,49.4695,49.5251,24354.0
2016-04-21 14:15:00,62.33,62.34,62.31,62.31,5396.0,49.533,49.541,49.5171,49.5171,5396.0
2016-04-21 14:20:00,62.32,62.35,62.29,62.29,11024.0,49.5251,49.5489,49.5012,49.5012,11024.0
2016-04-21 14:25:00,62.28,62.3,62.25,62.26,14015.0,49.4933,49.5092,49.4695,49.4774,14015.0
2016-04-21 14:30:00,62.26,62.26,62.2,62.21,5741.0,49.4774,49.4774,49.4297,49.4377,5741.0
2016-04-21 14:35:00,62.22,62.23,62.19,62.19,9655.0,49.4456,49.4536,49.4218,49.4218,9655.0
2016-04-21 14:40:00,62.18,62.19,62.15,62.15,17397.0,49.4138,49.4218,49.39,49.39,17397.0
2016-04-21 14:45:00,62.16,62.18,62.1,62.14,66443.0,49.3979,49.4138,49.3503,49.382,66443.0
2016-04-21 14:50:00,62.15,62.2,62.15,62.17,8785.0,49.39,49.4297,49.39,49.4059,8785.0
2016-04-21 14:55:00,62.19,62.23,62.19,62.23,5017.0,49.4218,49.4536,49.4218,49.4536,5017.0
2016-04-21 15:00:00,62.24,62.33,62.24,62.29,10169.0,49.4615,49.533,49.4615,49.5012,10169.0
2016-04-21 15:05:00,62.29,62.3,62.22,62.23,22803.0,49.5012,49.5092,49.4456,49.4536,22803.0
2016-04-21 15:10:00,62.22,62.27,62.22,62.23,17284.0,49.4456,49.4854,49.4456,49.4536,17284.0
2016-04-21 15:15:00,62.24,62.26,62.18,62.19,21634.0,49.4615,49.4774,49.4138,49.4218,21634.0
2016-04-21 15:20:00,62.2,62.22,62.19,62.2,10208.0,49.4297,49.4456,49.4218,49.4297,10208.0
2016-04-21 15:25:00,62.21,62.21,62.13,62.13,17716.0,49.4377,49.4377,49.3741,49.3741,17716.0
2016-04-21 15:30:00,62.14,62.2,62.14,62.19,16315.0,49.382,49.4297,49.382,49.4218,16315.0
2016-04-21 15:35:00,62.19,62.2,62.16,62.18,20662.0,49.4218,49.4297,49.3979,49.4138,20662.0
2016-04-21 15:40:00,62.18,62.26,62.17,62.23,40036.0,49.4138,49.4774,49.4059,49.4536,40036.0
2016-04-21 15:45:00,62.22,62.26,62.21,62.23,37773.0,49.4456,49.4774,49.4377,49.4536,37773.0
2016-04-21 15:50:00,62.23,62.24,62.17,62.19,29217.0,49.4536,49.4615,49.4059,49.4218,29217.0
2016-04-21 15:55:00,62.2,62.22,62.1,62.14,187281.0,49.4297,49.4456,49.3503,49.382,187281.0
2016-04-22 09:30:00,61.9,62.44,61.9,62.4,43716.0,49.1913,49.6205,49.1913,49.5887,43716.0
2016-04-22 09:35:00,62.4,62.53,62.37,62.52,13720.0,49.5887,49.692,49.5648,49.684,13720.0
2016-04-22 09:40:00,62.56,62.63,62.5,62.57,21707.0,49.7158,49.7714,49.6681,49.7238,21707.0
2016-04-22 09:45:00,62.57,62.67,62.56,62.6,46171.0,49.7238,49.8032,49.7158,49.7476,46171.0
2016-04-22 09:50:00,62.61,62.8,62.59,62.66,29873.0,49.7555,49.9065,49.7397,49.7953,29873.0
2016-04-22 09:55:00,62.65,62.72,62.63,62.7,26217.0,49.7873,49.843,49.7714,49.8271,26217.0
2016-04-22 10:00:00,62.71,62.76,62.68,62.72,12311.0,49.835,49.8748,49.8112,49.843,12311.0
2016-04-22 10:05:00,62.74,62.78,62.68,62.74,18506.0,49.8589,49.8906,49.8112,49.8589,18506.0
2016-04-22 10:10:00,62.72,62.83,62.71,62.82,16705.0,49.843,49.9304,49.835,49.9224,16705.0
2016-04-22 10:15:00,62.83,62.85,62.78,62.8,12205.0,49.9304,49.9463,49.8906,49.9065,12205.0
2016-04-22 10:20:00,62.8,62.83,62.71,62.79,17746.0,49.9065,49.9304,49.835,49.8986,17746.0
2016-04-22 10:25:00,62.8,62.85,62.76,62.77,15112.0,49.9065,49.9463,49.8748,49.8827,15112.0
2016-04-22 10:30:00,62.79,62.86,62.79,62.85,16526.0,49.8986,49.9542,49.8986,49.9463,16526.0
2016-04-22 10:35:00,62.85,62.89,62.75,62.75,12578.0,49.9463,49.9781,49.8668,49.8668,12578.0
2016-04-22 10:40:00,62.75,62.79,62.59,62.6,25984.0,49.8668,49.8986,49.7397,49.7476,25984.0
2016-04-22 10:45:00,62.61,62.61,62.42,62.42,22484.0,49.7555,49.7555,49.6046,49.6046,22484.0
2016-04-22 10:50:00,62.42,62.47,62.39,62.42,33254.0,49.6046,49.6443,49.5807,49.6046,33254.0
2016-04-22 10:55:00,62.43,62.45,62.26,62.28,18809.0,49.6125,49.6284,49.4774,49.4933,18809.0
2016-04-22 11:00:00,62.3,62.38,62.28,62.29,10297.0,49.5092,49.5728,49.4933,49.5012,10297.0
2016-04-22 11:05:00,62.3,62.37,62.29,62.31,9291.0,49.5092,49.5648,49.5012,49.5171,9291.0
2016-04-22 11:10:00,62.31,62.4,62.29,62.4,19324.0,49.5171,49.5887,49.5012,49.5887,19324.0
2016-04-22 11:15:00,62.4,62.41,62.3,62.32,7529.0,49.5887,49.5966,49.5092,49.5251,7529.0
2016-04-22 11:20:00,62.33,62.41,62.31,62.39,12021.0,49.533,49.5966,49.5171,49.5807,12021.0
2016-04-22 11:25:00,62.4,62.41,62.31,62.35,23375.0,49.5887,49.5966,49.5171,49.5489,23375.0
2016-04-22 11:30:00,62.35,62.45,62.35,62.42,17949.0,49.5489,49.6284,49.5489,49.6046,17949.0
2016-04-22 11:35:00,62.43,62.46,62.39,62.41,8058.0,49.6125,49.6363,49.5807,49.5966,8058.0
2016-04-22 11:40:00,62.41,62.49,62.41,62.47,19782.0,49.5966,49.6602,49.5966,49.6443,19782.0
2016-04-22 11:45:00,62.45,62.51,62.43,62.51,9754.0,49.6284,49.6761,49.6125,49.6761,9754.0
2016-04-22 11:50:00,62.52,62.52,62.47,62.51,7616.0,49.684,49.684,49.6443,49.6761,7616.0
2016-04-22 11:55:00,62.5,62.57,62.49,62.57,7774.0,49.6681,49.7238,49.6602,49.7238,7774.0
2016-04-22 12:00:00,62.57,62.61,62.56,62.58,7049.0,49.7238,49.7555,49.7158,49.7317,7049.0
2016-04-22 12:05:00,62.58,62.63,62.56,62.57,15456.0,49.7317,49.7714,49.7158,49.7238,15456.0
2016-04-22 12:10:00,62.57,62.59,62.53,62.54,9332.0,49.7238,49.7397,49.692,49.6999,9332.0
2016-04-22 12:15:00,62.54,62.56,62.51,62.51,8065.0,49.6999,49.7158,49.6761,49.6761,8065.0
2016-04-22 12:20:00,62.51,62.51,62.44,62.48,6790.0,49.6761,49.6761,49.6205,49.6522,6790.0
2016-04-22 12:25:00,62.49,62.51,62.41,62.41,5050.0,49.6602,49.6761,49.5966,49.5966,5050.0
2016-04-22 12:30:00,62.41,62.5,62.41,62.48,5402.0,49.5966,49.6681,49.5966,49.6522,5402.0
2016-04-22 12:35:00,62.47,62.55,62.47,62.55,4430.0,49.6443,49.7079,49.6443,49.7079,4430.0
2016-04-22 12:40:00,62.54,62.59,62.52,62.58,34059.0,49.6999,49.7397,49.684,49.7317,34059.0
2016-04-22 12:45:00,62.59,62.63,62.57,62.63,26093.0,49.7397,49.7714,49.7238,49.7714,26093.0
2016-04-22 12:50:00,62.64,62.64,62.59,62.59,6914.0,49.7794,49.7794,49.7397,49.7397,6914.0
2016-04-22 12:55:00,62.59,62.62,62.59,62.62,7897.0,49.7397,49.7635,49.7397,49.7635,7897.0
2016-04-22 13:00:00,62.62,62.63,62.6,62.63,8942.0,49.7635,49.7714,49.7476,49.7714,8942.0
2016-04-22 13:05:00,62.63,62.69,62.62,62.67,11222.0,49.7714,49.8191,49.7635,49.8032,11222.0
2016-04-22 13:10:00,62.67,62.69,62.66,62.66,8145.0,49.8032,49.8191,49.7953,49.7953,8145.0
2016-04-22 13:15:00,62.65,62.68,62.63,62.67,13904.0,49.7873,49.8112,49.7714,49.8032,13904.0
2016-04-22 13:20:00,62.68,62.72,62.67,62.71,36912.0,49.8112,49.843,49.8032,49.835,36912.0
2016-04-22 13:25:00,62.7,62.72,62.65,62.66,20583.0,49.8271,49.843,49.7873,49.7953,20583.0
2016-04-22 13:30:00,62.66,62.67,62.64,62.65,9349.0,49.7953,49.8032,49.7794,49.7873,9349.0
2016-04-22 13:35:00,62.65,62.7,62.64,62.67,14361.0,49.7873,49.8271,49.7794,49.8032,14361.0
2016-04-22 13:40:00,62.68,62.83,62.68,62.83,13092.0,49.8112,49.9304,49.8112,49.9304,13092.0
2016-04-22 13:45:00,62.83,62.86,62.76,62.78,7324.0,49.9304,49.9542,49.8748,49.8906,7324.0
2016-04-22 13:50:00,62.78,62.81,62.75,62.8,10833.0,49.8906,49.9145,49.8668,49.9065,10833.0
2016-04-22 13:55:00,62.79,62.81,62.76,62.81,6482.0,49.8986,49.9145,49.8748,49.9145,6482.0
2016-04-22 14:00:00,62.8,62.84,62.77,62.84,15091.0,49.9065,49.9383,49.8827,49.9383,15091.0
2016-04-22 14:05:00,62.84,62.84,62.79,62.81,15888.0,49.9383,49.9383,49.8986,49.9145,15888.0
2016-04-22 14:10:00,62.82,62.86,62.79,62.8,13839.0,49.9224,49.9542,49.8986,49.9065,13839.0
2016-04-22 14:15:00,62.78,62.83,62.77,62.81,11578.0,49.8906,49.9304,49.8827,49.9145,11578.0
2016-04-22 14:20:00,62.8,62.93,62.8,62.91,47869.0,49.9065,50.0099,49.9065,49.994,47869.0
2016-04-22 14:25:00,62.9,62.92,62.88,62.92,13301.0,49.986,50.0019,49.9701,50.0019,13301.0
2016-04-22 14:30:00,62.91,62.93,62.89,62.91,12917.0,49.994,50.0099,49.9781,49.994,12917.0
2016-04-22 14:35:00,62.9,62.96,62.9,62.94,13178.0,49.986,50.0337,49.986,50.0178,13178.0
2016-04-22 14:40:00,62.94,62.96,62.89,62.91,22598.0,50.0178,50.0337,49.9781,49.994,22598.0
2016-04-22 14:45:00,62.91,62.98,62.9,62.95,34121.0,49.994,50.0496,49.986,50.0257,34121.0
2016-04-22 14:50:00,62.95,62.96,62.92,62.92,18945.0,50.0257,50.0337,50.0019,50.0019,18945.0
2016-04-22 14:55:00,62.92,63.01,62.92,63.0,24932.0,50.0019,50.0734,50.0019,50.0655,24932.0
2016-04-22 15:00:00,63.0,63.0,62.9,62.92,22008.0,50.0655,50.0655,49.986,50.0019,22008.0
2016-04-22 15:05:00,62.91,62.95,62.9,62.94,14075.0,49.994,50.0257,49.986,50.0178,14075.0
2016-04-22 15:10:00,62.94,62.99,62.93,62.96,16620.0,50.0178,50.0575,50.0099,50.0337,16620.0
2016-04-22 15:15:00,62.96,62.99,62.9,62.93,19426.0,50.0337,50.0575,49.986,50.0099,19426.0
2016-04-22 15:20:00,62.92,62.93,62.88,62.92,17324.0,50.0019,50.0099,49.9701,50.0019,17324.0
2016-04-22 15:25:00,62.92,62.95,62.91,62.91,16773.0,50.0019,50.0257,49.994,49.994,16773.0
2016-04-22 15:30:00,62.91,62.96,62.89,62.93,28075.0,49.994,50.0337,49.9781,50.0099,28075.0
2016-04-22 15:35:00,62.93,62.99,62.93,62.97,25493.0,50.0099,50.0575,50.0099,50.0416,25493.0
2016-04-22 15:40:00,62.97,63.05,62.96,63.0,63100.0,50.0416,50.1052,50.0337,50.0655,63100.0
2016-04-22 15:45:00,62.99,63.06,62.99,63.03,39092.0,50.0575,50.1132,50.0575,50.0893,39092.0
2016-04-22 15:50:00,63.04,63.04,62.98,63.01,42982.0,50.0973,50.0973,50.0496,50.0734,42982.0
2016-04-22 15:55:00,63.01,63.04,62.97,63.01,90163.0,50.0734,50.0973,50.0416,50.0734,90163.0
2016-04-25 09:30:00,62.55,62.8,62.35,62.6,44658.0,49.7079,49.9065,49.5489,49.7476,44658.0
2016-04-25 09:35:00,62.71,62.88,62.6,62.81,16477.0,49.835,49.9701,49.7476,49.9145,16477.0
2016-04-25 09:40:00,62.78,62.78,62.59,62.67,38404.0,49.8906,49.8906,49.7397,49.8032,38404.0
2016-04-25 09:45:00,62.67,62.76,62.63,62.64,34412.0,49.8032,49.8748,49.7714,49.7794,34412.0
2016-04-25 09:50:00,62.66,62.66,62.53,62.61,8177.0,49.7953,49.7953,49.692,49.7555,8177.0
2016-04-25 09:55:00,62.61,62.61,62.51,62.56,15986.0,49.7555,49.7555,49.6761,49.7158,15986.0
2016-04-25 10:00:00,62.53,62.61,62.43,62.48,37727.0,49.692,49.7555,49.6125,49.6522,37727.0
2016-04-25 10:05:00,62.48,62.48,62.25,62.29,28924.0,49.6522,49.6522,49.4695,49.5012,28924.0
2016-04-25 10:10:00,62.26,62.26,62.12,62.16,17436.0,49.4774,49.4774,49.3662,49.3979,17436.0
2016-04-25 10:15:00,62.15,62.15,62.05,62.09,18195.0,49.39,49.39,49.3105,49.3423,18195.0
2016-04-25 10:20:00,62.07,62.17,62.07,62.15,13876.0,49.3264,49.4059,49.3264,49.39,13876.0
2016-04-25 10:25:00,62.13,62.25,62.09,62.19,25630.0,49.3741,49.4695,49.3423,49.4218,25630.0
2016-04-25 10:30:00,62.18,62.22,62.13,62.13,19561.0,49.4138,49.4456,49.3741,49.3741,19561.0
2016-04-25 10:35:00,62.13,62.17,62.1,62.15,15683.0,49.3741,49.4059,49.3503,49.39,15683.0
2016-04-25 10:40:00,62.15,62.15,61.97,62.0,54195.0,49.39,49.39,49.2469,49.2708,54195.0
2016-04-25 10:45:00,62.0,62.03,61.89,61.91,57201.0,49.2708,49.2946,49.1834,49.1993,57201.0
2016-04-25 10:50:00,61.91,61.93,61.85,61.9,11420.0,49.1993,49.2152,49.1516,49.1913,11420.0
2016-04-25 10:55:00,61.92,62.05,61.88,62.05,8337.0,49.2072,49.3105,49.1754,49.3105,8337.0
2016-04-25 11:00:00,62.07,62.07,61.99,62.0,10450.0,49.3264,49.3264,49.2628,49.2708,10450.0
2016-04-25 11:05:00,61.98,62.06,61.97,62.04,6291.0,49.2549,49.3185,49.2469,49.3026,6291.0
2016-04-25 11:10:00,62.03,62.09,62.02,62.07,8039.0,49.2946,49.3423,49.2867,49.3264,8039.0
2016-04-25 11:15:00,62.08,62.1,62.03,62.06,8795.0,49.3344,49.3503,49.2946,49.3185,8795.0
2016-04-25 11:20:00,62.07,62.21,62.07,62.21,6723.0,49.3264,49.4377,49.3264,49.4377,6723.0
2016-04-25 11:25:00,62.22,62.23,62.18,62.2,9137.0,49.4456,49.4536,49.4138,49.4297,9137.0
2016-04-25 11:30:00,62.2,62.2,62.09,62.13,8171.0,49.4297,49.4297,49.3423,49.3741,8171.0
2016-04-25 11:35:00,62.14,62.14,62.07,62.08,4982.0,49.382,49.382,49.3264,49.3344,4982.0
2016-04-25 11:40:00,62.08,62.22,62.08,62.17,13377.0,49.3344,49.4456,49.3344,49.4059,13377.0
2016-04-25 11:45:00,62.17,62.2,62.14,62.15,11085.0,49.4059,49.4297,49.382,49.39,11085.0
2016-04-25 11:50:00,62.15,62.17,62.11,62.16,23725.0,49.39,49.4059,49.3582,49.3979,23725.0
2016-04-25 11:55:00,62.16,62.19,62.15,62.18,20526.0,49.3979,49.4218,49.39,49.4138,20526.0
2016-04-25 12:00:00,62.17,62.19,62.15,62.18,8719.0,49.4059,49.4218,49.39,49.4138,8719.0
2016-04-25 12:05:00,62.16,62.21,62.15,62.17,9651.0,49.3979,49.4377,49.39,49.4059,9651.0
2016-04-25 12:10:00,62.17,62.26,62.15,62.25,32372.0,49.4059,49.4774,49.39,49.4695,32372.0
2016-04-25 12:15:00,62.23,62.24,62.17,62.23,10012.0,49.4536,49.4615,49.4059,49.4536,10012.0
2016-04-25 12:20:00,62.23,62.24,62.21,62.22,6192.0,49.4536,49.4615,49.4377,49.4456,6192.0
2016-04-25 12:25:00,62.22,62.26,62.21,62.26,13767.0,49.4456,49.4774,49.4377,49.4774,13767.0
2016-04-25 12:30:00,62.25,62.26,62.19,62.22,13591.0,49.4695,49.4774,49.4218,49.4456,13591.0
2016-04-25 12:35:00,62.22,62.24,62.18,62.24,31169.0,49.4456,49.4615,49.4138,49.4615,31169.0
2016-04-25 12:40:00,62.23,62.23,62.2,62.21,11824.0,49.4536,49.4536,49.4297,49.4377,11824.0
2016-04-25 12:45:00,62.21,62.24,62.2,62.23,17879.0,49.4377,49.4615,49.4297,49.4536,17879.0
2016-04-25 12:50:00,62.24,62.43,62.22,62.42,17854.0,49.4615,49.6125,49.4456,49.6046,17854.0
2016-04-25 12:55:00,62.42,62.42,62.37,62.4,6907.0,49.6046,49.6046,49.5648,49.5887,6907.0
2016-04-25 13:00:00,62.4,62.41,62.36,62.4,18257.0,49.5887,49.5966,49.5569,49.5887,18257.0
2016-04-25 13:05:00,62.39,62.39,62.33,62.33,6681.0,49.5807,49.5807,49.533,49.533,6681.0
2016-04-25 13:10:00,62.34,62.41,62.33,62.4,19387.0,49.541,49.5966,49.533,49.5887,19387.0
2016-04-25 13:15:00,62.41,62.43,62.4,62.4,5187.0,49.5966,49.6125,49.5887,49.5887,5187.0
2016-04-25 13:20:00,62.38,62.41,62.36,62.37,8189.0,49.5728,49.5966,49.5569,49.5648,8189.0
2016-04-25 13:25:00,62.35,62.4,62.35,62.38,6883.0,49.5489,49.5887,49.5489,49.5728,6883.0
2016-04-25 13:30:00,62.37,62.37,62.29,62.3,9947.0,49.5648,49.5648,49.5012,49.5092,9947.0
2016-04-25 13:35:00,62.29,62.36,62.29,62.36,42926.0,49.5012,49.5569,49.5012,49.5569,42926.0
2016-04-25 13:40:00,62.36,62.43,62.35,62.43,48148.0,49.5569,49.6125,49.5489,49.6125,48148.0
2016-04-25 13:45:00,62.43,62.47,62.36,62.38,80671.0,49.6125,49.6443,49.5569,49.5728,80671.0
2016-04-25 13:50:00,62.38,62.47,62.37,62.45,51817.0,49.5728,49.6443,49.5648,49.6284,51817.0
2016-04-25 13:55:00,62.46,62.48,62.33,62.33,20527.0,49.6363,49.6522,49.533,49.533,20527.0
2016-04-25 14:00:00,62.34,62.35,62.3,62.31,5264.0,49.541,49.5489,49.5092,49.5171,5264.0
2016-04-25 14:05:00,62.3,62.3,62.18,62.2,14049.0,49.5092,49.5092,49.4138,49.4297,14049.0
2016-04-25 14:10:00,62.2,62.2,62.17,62.18,7203.0,49.4297,49.4297,49.4059,49.4138,7203.0
2016-04-25 14:15:00,62.18,62.19,62.13,62.14,10337.0,49.4138,49.4218,49.3741,49.382,10337.0
2016-04-25 14:20:00,62.13,62.13,62.05,62.05,18753.0,49.3741,49.3741,49.3105,49.3105,18753.0
2016-04-25 14:25:00,62.04,62.1,62.04,62.08,12814.0,49.3026,49.3503,49.3026,49.3344,12814.0
2016-04-25 14:30:00,62.08,62.09,62.06,62.08,6644.0,49.3344,49.3423,49.3185,49.3344,6644.0
2016-04-25 14:35:00,62.09,62.11,62.07,62.07,12050.0,49.3423,49.3582,49.3264,49.3264,12050.0
2016-04-25 14:40:00,62.07,62.09,62.05,62.08,10962.0,49.3264,49.3423,49.3105,49.3344,10962.0
2016-04-25 14:45:00,62.08,62.08,62.05,62.05,13877.0,49.3344,49.3344,49.3105,49.3105,13877.0
2016-04-25 14:50:00,62.05,62.07,62.05,62.06,7524.0,49.3105,49.3264,49.3105,49.3185,7524.0
2016-04-25 14:55:00,62.06,62.14,62.06,62.13,14084.0,49.3185,49.382,49.3185,49.3741,14084.0
2016-04-25 15:00:00,62.13,62.16,62.11,62.13,13495.0,49.3741,49.3979,49.3582,49.3741,13495.0
2016-04-25 15:05:00,62.13,62.16,62.12,62.15,18384.0,49.3741,49.3979,49.3662,49.39,18384.0
2016-04-25 15:10:00,62.14,62.16,62.1,62.11,10046.0,49.382,49.3979,49.3503,49.3582,10046.0
2016-04-25 15:15:00,62.12,62.13,62.08,62.1,8748.0,49.3662,49.3741,49.3344,49.3503,8748.0
2016-04-25 15:20:00,62.1,62.13,62.09,62.12,13987.0,49.3503,49.3741,49.3423,49.3662,13987.0
2016-04-25 15:25:00,62.11,62.14,62.09,62.14,12990.0,49.3582,49.382,49.3423,49.382,12990.0
2016-04-25 15:30:00,62.13,62.14,62.1,62.13,17508.0,49.3741,49.382,49.3503,49.3741,17508.0
2016-04-25 15:35:00,62.13,62.2,62.12,62.2,13549.0,49.3741,49.4297,49.3662,49.4297,13549.0
2016-04-25 15:40:00,62.2,62.2,62.17,62.18,18246.0,49.4297,49.4297,49.4059,49.4138,18246.0
2016-04-25 15:45:00,62.18,62.24,62.18,62.21,19470.0,49.4138,49.4615,49.4138,49.4377,19470.0
2016-04-25 15:50:00,62.21,62.22,62.17,62.18,22975.0,49.4377,49.4456,49.4059,49.4138,22975.0
2016-04-25 15:55:00,62.19,62.28,62.18,62.27,65511.0,49.4218,49.4933,49.4138,49.4854,65511.0
2016-04-26 09:30:00,62.7,63.21,62.65,63.09,56088.0,49.8271,50.2324,49.7873,50.137,56088.0
2016-04-26 09:35:00,63.09,63.21,62.99,63.06,24259.0,50.137,50.2324,50.0575,50.1132,24259.0
2016-04-26 09:40:00,63.06,63.14,63.0,63.03,16539.0,50.1132,50.1767,50.0655,50.0893,16539.0
2016-04-26 09:45:00,63.04,63.14,62.91,63.12,26842.0,50.0973,50.1767,49.994,50.1608,26842.0
2016-04-26 09:50:00,63.14,63.15,62.98,63.03,15188.0,50.1767,50.1847,50.0496,50.0893,15188.0
2016-04-26 09:55:00,63.03,63.37,63.03,63.34,27429.0,50.0893,50.3595,50.0893,50.3357,27429.0
2016-04-26 10:00:00,63.33,63.34,63.23,63.33,23331.0,50.3277,50.3357,50.2483,50.3277,23331.0
2016-04-26 10:05:00,63.33,63.33,63.21,63.23,22500.0,50.3277,50.3277,50.2324,50.2483,22500.0
2016-04-26 10:10:00,63.21,63.25,62.97,63.01,21341.0,50.2324,50.2642,50.0416,50.0734,21341.0
2016-04-26 10:15:00,63.0,63.08,62.94,62.96,23862.0,50.0655,50.1291,50.0178,50.0337,23862.0
2016-04-26 10:20:00,62.97,62.97,62.8,62.8,19455.0,50.0416,50.0416,49.9065,49.9065,19455.0
2016-04-26 10:25:00,62.8,62.8,62.7,62.78,22187.0,49.9065,49.9065,49.8271,49.8906,22187.0
2016-04-26 10:30:00,62.77,62.86,62.74,62.85,14519.0,49.8827,49.9542,49.8589,49.9463,14519.0
2016-04-26 10:35:00,62.86,62.96,62.86,62.89,21959.0,49.9542,50.0337,49.9542,49.9781,21959.0
2016-04-26 10:40:00,62.88,62.96,62.88,62.93,21156.0,49.9701,50.0337,49.9701,50.0099,21156.0
2016-04-26 10:45:00,62.92,62.95,62.92,62.94,27235.0,50.0019,50.0257,50.0019,50.0178,27235.0
2016-04-26 10:50:00,62.93,62.93,62.81,62.83,15351.0,50.0099,50.0099,49.9145,49.9304,15351.0
2016-04-26 10:55:00,62.82,62.89,62.82,62.84,7434.0,49.9224,49.9781,49.9224,49.9383,7434.0
2016-04-26 11:00:00,62.85,62.89,62.79,62.88,10151.0,49.9463,49.9781,49.8986,49.9701,10151.0
2016-04-26 11:05:00,62.88,62.98,62.87,62.97,8998.0,49.9701,50.0496,49.9622,50.0416,8998.0
2016-04-26 11:10:00,62.97,63.04,62.94,62.98,29324.0,50.0416,50.0973,50.0178,50.0496,29324.0
2016-04-26 11:15:00,62.98,63.06,62.98,63.05,8768.0,50.0496,50.1132,50.0496,50.1052,8768.0
2016-04-26 11:20:00,63.07,63.14,63.04,63.14,8299.0,50.1211,50.1767,50.0973,50.1767,8299.0
2016-04-26 11:25:00,63.12,63.18,63.1,63.16,28126.0,50.1608,50.2085,50.1449,50.1926,28126.0
2016-04-26 11:30:00,63.16,63.17,63.06,63.06,9556.0,50.1926,50.2006,50.1132,50.1132,9556.0
2016-04-26 11:35:00,63.06,63.1,63.04,63.04,9069.0,50.1132,50.1449,50.0973,50.0973,9069.0
2016-04-26 11:40:00,63.05,63.09,63.03,63.05,12196.0,50.1052,50.137,50.0893,50.1052,12196.0
2016-04-26 11:45:00,63.05,63.19,63.02,63.19,7078.0,50.1052,50.2165,50.0814,50.2165,7078.0
2016-04-26 11:50:00,63.2,63.31,63.2,63.28,29501.0,50.2244,50.3118,50.2244,50.288,29501.0
2016-04-26 11:55:00,63.3,63.31,63.22,63.29,4974.0,50.3039,50.3118,50.2403,50.2959,4974.0
2016-04-26 12:00:00,63.28,63.31,63.26,63.28,7872.0,50.288,50.3118,50.2721,50.288,7872.0
2016-04-26 12:05:00,63.27,63.3,63.25,63.25,6192.0,50.28,50.3039,50.2642,50.2642,6192.0
2016-04-26 12:10:00,63.25,63.28,63.23,63.25,8682.0,50.2642,50.288,50.2483,50.2642,8682.0
2016-04-26 12:15:00,63.25,63.3,63.24,63.25,9082.0,50.2642,50.3039,50.2562,50.2642,9082.0
2016-04-26 12:20:00,63.25,63.25,63.19,63.2,5640.0,50.2642,50.2642,50.2165,50.2244,5640.0
2016-04-26 12:25:00,63.2,63.22,63.19,63.21,18933.0,50.2244,50.2403,50.2165,50.2324,18933.0
2016-04-26 12:30:00,63.22,63.23,63.17,63.17,11130.0,50.2403,50.2483,50.2006,50.2006,11130.0
2016-04-26 12:35:00,63.18,63.19,63.12,63.12,10131.0,50.2085,50.2165,50.1608,50.1608,10131.0
2016-04-26 12:40:00,63.13,63.15,63.13,63.14,3889.0,50.1688,50.1847,50.1688,50.1767,3889.0
2016-04-26 12:45:00,63.14,63.21,63.14,63.21,4640.0,50.1767,50.2324,50.1767,50.2324,4640.0
2016-04-26 12:50:00,63.22,63.24,63.16,63.19,8639.0,50.2403,50.2562,50.1926,50.2165,8639.0
2016-04-26 12:55:00,63.18,63.22,63.13,63.15,5810.0,50.2085,50.2403,50.1688,50.1847,5810.0
2016-04-26 13:00:00,63.15,63.19,63.14,63.17,8927.0,50.1847,50.2165,50.1767,50.2006,8927.0
2016-04-26 13:05:00,63.16,63.25,63.16,63.23,9843.0,50.1926,50.2642,50.1926,50.2483,9843.0
2016-04-26 13:10:00,63.24,63.26,63.22,63.25,9653.0,50.2562,50.2721,50.2403,50.2642,9653.0
2016-04-26 13:15:00,63.25,63.29,63.24,63.28,4866.0,50.2642,50.2959,50.2562,50.288,4866.0
2016-04-26 13:20:00,63.28,63.28,63.24,63.27,11869.0,50.288,50.288,50.2562,50.28,11869.0
2016-04-26 13:25:00,63.27,63.29,63.26,63.27,19499.0,50.28,50.2959,50.2721,50.28,19499.0
2016-04-26 13:30:00,63.27,63.37,63.27,63.34,25390.0,50.28,50.3595,50.28,50.3357,25390.0
2016-04-26 13:35:00,63.33,63.33,63.27,63.3,8712.0,50.3277,50.3277,50.28,50.3039,8712.0
2016-04-26 13:40:00,63.3,63.3,63.21,63.28,125803.0,50.3039,50.3039,50.2324,50.288,125803.0
2016-04-26 13:45:00,63.28,63.28,63.23,63.23,115250.0,50.288,50.288,50.2483,50.2483,115250.0
2016-04-26 13:50:00,63.22,63.23,63.17,63.19,16038.0,50.2403,50.2483,50.2006,50.2165,16038.0
2016-04-26 13:55:00,63.18,63.19,63.17,63.19,9063.0,50.2085,50.2165,50.2006,50.2165,9063.0
2016-04-26 14:00:00,63.2,63.2,63.17,63.19,7686.0,50.2244,50.2244,50.2006,50.2165,7686.0
2016-04-26 14:05:00,63.18,63.2,63.18,63.2,5614.0,50.2085,50.2244,50.2085,50.2244,5614.0
2016-04-26 14:10:00,63.21,63.24,63.19,63.24,5764.0,50.2324,50.2562,50.2165,50.2562,5764.0
2016-04-26 14:15:00,63.24,63.31,63.24,63.31,10255.0,50.2562,50.3118,50.2562,50.3118,10255.0
2016-04-26 14:20:00,63.31,63.35,63.3,63.32,18751.0,50.3118,50.3436,50.3039,50.3198,18751.0
2016-04-26 14:25:00,63.32,63.34,63.27,63.27,33405.0,50.3198,50.3357,50.28,50.28,33405.0
2016-04-26 14:30:00,63.26,63.26,63.23,63.26,7195.0,50.2721,50.2721,50.2483,50.2721,7195.0
2016-04-26 14:35:00,63.27,63.33,63.25,63.32,26322.0,50.28,50.3277,50.2642,50.3198,26322.0
2016-04-26 14:40:00,63.32,63.36,63.31,63.32,11889.0,50.3198,50.3516,50.3118,50.3198,11889.0
2016-04-26 14:45:00,63.32,63.38,63.31,63.35,28552.0,50.3198,50.3675,50.3118,50.3436,28552.0
2016-04-26 14:50:00,63.35,63.35,63.29,63.31,20734.0,50.3436,50.3436,50.2959,50.3118,20734.0
2016-04-26 14:55:00,63.31,63.38,63.3,63.37,7091.0,50.3118,50.3675,50.3039,50.3595,7091.0
2016-04-26 15:00:00,63.36,63.37,63.3,63.36,26350.0,50.3516,50.3595,50.3039,50.3516,26350.0
2016-04-26 15:05:00,63.35,63.37,63.29,63.29,19398.0,50.3436,50.3595,50.2959,50.2959,19398.0
2016-04-26 15:10:00,63.29,63.31,63.27,63.3,15932.0,50.2959,50.3118,50.28,50.3039,15932.0
2016-04-26 15:15:00,63.3,63.31,63.27,63.28,24728.0,50.3039,50.3118,50.28,50.288,24728.0
2016-04-26 15:20:00,63.28,63.31,63.21,63.24,14938.0,50.288,50.3118,50.2324,50.2562,14938.0
2016-04-26 15:25:00,63.24,63.28,63.24,63.28,13688.0,50.2562,50.288,50.2562,50.288,13688.0
2016-04-26 15:30:00,63.28,63.3,63.24,63.27,28280.0,50.288,50.3039,50.2562,50.28,28280.0
2016-04-26 15:35:00,63.28,63.31,63.27,63.3,31176.0,50.288,50.3118,50.28,50.3039,31176.0
2016-04-26 15:40:00,63.3,63.33,63.29,63.3,42938.0,50.3039,50.3277,50.2959,50.3039,42938.0
2016-04-26 15:45:00,63.29,63.3,63.24,63.24,47808.0,50.2959,50.3039,50.2562,50.2562,47808.0
2016-04-26 15:50:00,63.25,63.26,63.24,63.24,53104.0,50.2642,50.2721,50.2562,50.2562,53104.0
2016-04-26 15:55:00,63.25,63.26,63.2,63.24,112949.0,50.2642,50.2721,50.2244,50.2562,112949.0
2016-04-27 09:30:00,63.33,63.75,63.06,63.58,37612.0,50.3277,50.6615,50.1132,50.5264,37612.0
2016-04-27 09:35:00,63.54,63.72,63.43,63.45,18378.0,50.4946,50.6377,50.4072,50.4231,18378.0
2016-04-27 09:40:00,63.46,63.6,63.45,63.45,11619.0,50.431,50.5423,50.4231,50.4231,11619.0
2016-04-27 09:45:00,63.46,63.49,63.33,63.34,22499.0,50.431,50.4549,50.3277,50.3357,22499.0
2016-04-27 09:50:00,63.34,63.46,63.34,63.41,15630.0,50.3357,50.431,50.3357,50.3913,15630.0
2016-04-27 09:55:00,63.39,63.55,63.38,63.55,14081.0,50.3754,50.5026,50.3675,50.5026,14081.0
2016-04-27 10:00:00,63.54,63.61,63.45,63.5,11798.0,50.4946,50.5502,50.4231,50.4628,11798.0
2016-04-27 10:05:00,63.49,63.52,63.29,63.35,44105.0,50.4549,50.4787,50.2959,50.3436,44105.0
2016-04-27 10:10:00,63.35,63.41,63.31,63.36,9716.0,50.3436,50.3913,50.3118,50.3516,9716.0
2016-04-27 10:15:00,63.35,63.42,63.3,63.3,10541.0,50.3436,50.3992,50.3039,50.3039,10541.0
2016-04-27 10:20:00,63.33,63.46,63.33,63.46,9256.0,50.3277,50.431,50.3277,50.431,9256.0
2016-04-27 10:25:00,63.45,63.51,63.36,63.36,6338.0,50.4231,50.4708,50.3516,50.3516,6338.0
2016-04-27 10:30:00,63.33,63.4,63.24,63.38,19172.0,50.3277,50.3834,50.2562,50.3675,19172.0
2016-04-27 10:35:00,63.38,63.38,63.15,63.15,6864.0,50.3675,50.3675,50.1847,50.1847,6864.0
2016-04-27 10:40:00,63.16,63.19,63.13,63.15,30903.0,50.1926,50.2165,50.1688,50.1847,30903.0
2016-04-27 10:45:00,63.15,63.19,63.1,63.19,12051.0,50.1847,50.2165,50.1449,50.2165,12051.0
2016-04-27 10:50:00,63.18,63.26,63.13,63.22,12611.0,50.2085,50.2721,50.1688,50.2403,12611.0
2016-04-27 10:55:00,63.21,63.27,63.17,63.27,10139.0,50.2324,50.28,50.2006,50.28,10139.0
2016-04-27 11:00:00,63.28,63.4,63.25,63.4,12017.0,50.288,50.3834,50.2642,50.3834,12017.0
2016-04-27 11:05:00,63.38,63.44,63.36,63.44,9867.0,50.3675,50.4151,50.3516,50.4151,9867.0
2016-04-27 11:10:00,63.43,63.45,63.39,63.41,10823.0,50.4072,50.4231,50.3754,50.3913,10823.0
2016-04-27 11:15:00,63.41,63.48,63.39,63.44,10293.0,50.3913,50.4469,50.3754,50.4151,10293.0
2016-04-27 11:20:00,63.44,63.45,63.39,63.44,8765.0,50.4151,50.4231,50.3754,50.4151,8765.0
2016-04-27 11:25:00,63.45,63.52,63.44,63.48,14180.0,50.4231,50.4787,50.4151,50.4469,14180.0
2016-04-27 11:30:00,63.49,63.52,63.46,63.49,10913.0,50.4549,50.4787,50.431,50.4549,10913.0
2016-04-27 11:35:00,63.5,63.63,63.47,63.62,24743.0,50.4628,50.5661,50.439,50.5582,24743.0
2016-04-27 11:40:00,63.62,63.62,63.51,63.51,20677.0,50.5582,50.5582,50.4708,50.4708,20677.0
2016-04-27 11:45:00,63.51,63.53,63.44,63.48,12144.0,50.4708,50.4867,50.4151,50.4469,12144.0
2016-04-27 11:50:00,63.47,63.48,63.4,63.42,26283.0,50.439,50.4469,50.3834,50.3992,26283.0
2016-04-27 11:55:00,63.43,63.49,63.43,63.46,11901.0,50.4072,50.4549,50.4072,50.431,11901.0
2016-04-27 12:00:00,63.49,63.49,63.41,63.42,12658.0,50.4549,50.4549,50.3913,50.3992,12658.0
2016-04-27 12:05:00,63.42,63.44,63.4,63.41,7566.0,50.3992,50.4151,50.3834,50.3913,7566.0
2016-04-27 12:10:00,63.4,63.41,63.35,63.35,14264.0,50.3834,50.3913,50.3436,50.3436,14264.0
2016-04-27 12:15:00,63.36,63.41,63.33,63.41,9478.0,50.3516,50.3913,50.3277,50.3913,9478.0
2016-04-27 12:20:00,63.4,63.5,63.4,63.5,7647.0,50.3834,50.4628,50.3834,50.4628,7647.0
2016-04-27 12:25:00,63.51,63.6,63.5,63.55,8306.0,50.4708,50.5423,50.4628,50.5026,8306.0
2016-04-27 12:30:00,63.53,63.54,63.5,63.52,6764.0,50.4867,50.4946,50.4628,50.4787,6764.0
2016-04-27 12:35:00,63.52,63.53,63.46,63.47,12894.0,50.4787,50.4867,50.431,50.439,12894.0
2016-04-27 12:40:00,63.47,63.5,63.44,63.46,7334.0,50.439,50.4628,50.4151,50.431,7334.0
2016-04-27 12:45:00,63.45,63.5,63.44,63.46,9364.0,50.4231,50.4628,50.4151,50.431,9364.0
2016-04-27 12:50:00,63.45,63.48,63.44,63.46,18106.0,50.4231,50.4469,50.4151,50.431,18106.0
2016-04-27 12:55:00,63.46,63.46,63.39,63.44,13910.0,50.431,50.431,50.3754,50.4151,13910.0
2016-04-27 13:00:00,63.44,63.51,63.44,63.5,14839.0,50.4151,50.4708,50.4151,50.4628,14839.0
2016-04-27 13:05:00,63.5,63.51,63.47,63.48,10693.0,50.4628,50.4708,50.439,50.4469,10693.0
2016-04-27 13:10:00,63.48,63.5,63.45,63.47,11906.0,50.4469,50.4628,50.4231,50.439,11906.0
2016-04-27 13:15:00,63.47,63.48,63.39,63.4,6926.0,50.439,50.4469,50.3754,50.3834,6926.0
2016-04-27 13:20:00,63.39,63.39,63.35,63.36,6102.0,50.3754,50.3754,50.3436,50.3516,6102.0
2016-04-27 13:25:00,63.36,63.39,63.36,63.38,5717.0,50.3516,50.3754,50.3516,50.3675,5717.0
2016-04-27 13:30:00,63.39,63.46,63.37,63.46,12926.0,50.3754,50.431,50.3595,50.431,12926.0
2016-04-27 13:35:00,63.46,63.5,63.45,63.49,15176.0,50.431,50.4628,50.4231,50.4549,15176.0
2016-04-27 13:40:00,63.49,63.53,63.48,63.53,23397.0,50.4549,50.4867,50.4469,50.4867,23397.0
2016-04-27 13:45:00,63.53,63.58,63.52,63.54,15344.0,50.4867,50.5264,50.4787,50.4946,15344.0
2016-04-27 13:50:00,63.54,63.55,63.49,63.49,15612.0,50.4946,50.5026,50.4549,50.4549,15612.0
2016-04-27 13:55:00,63.49,63.49,63.38,63.39,9555.0,50.4549,50.4549,50.3675,50.3754,9555.0
2016-04-27 14:00:00,63.37,63.42,63.25,63.37,20425.0,50.3595,50.3992,50.2642,50.3595,20425.0
2016-04-27 14:05:00,63.37,63.59,63.36,63.59,34456.0,50.3595,50.5343,50.3516,50.5343,34456.0
2016-04-27 14:10:00,63.57,63.63,63.53,63.61,17949.0,50.5185,50.5661,50.4867,50.5502,17949.0
2016-04-27 14:15:00,63.62,63.63,63.55,63.59,26983.0,50.5582,50.5661,50.5026,50.5343,26983.0
2016-04-27 14:20:00,63.59,63.61,63.54,63.55,20111.0,50.5343,50.5502,50.4946,50.5026,20111.0
2016-04-27 14:25:00,63.54,63.58,63.51,63.53,13565.0,50.4946,50.5264,50.4708,50.4867,13565.0
2016-04-27 14:30:00,63.52,63.56,63.44,63.47,18870.0,50.4787,50.5105,50.4151,50.439,18870.0
2016-04-27 14:35:00,63.48,63.53,63.48,63.53,10767.0,50.4469,50.4867,50.4469,50.4867,10767.0
2016-04-27 14:40:00,63.53,63.62,63.5,63.61,33974.0,50.4867,50.5582,50.4628,50.5502,33974.0
2016-04-27 14:45:00,63.6,63.66,63.59,63.63,12562.0,50.5423,50.59,50.5343,50.5661,12562.0
2016-04-27 14:50:00,63.63,63.69,63.6,63.66,10101.0,50.5661,50.6138,50.5423,50.59,10101.0
2016-04-27 14:55:00,63.66,63.7,63.63,63.69,11821.0,50.59,50.6218,50.5661,50.6138,11821.0
2016-04-27 15:00:00,63.68,63.8,63.67,63.77,15443.0,50.6059,50.7012,50.5979,50.6774,15443.0
2016-04-27 15:05:00,63.78,63.84,63.76,63.81,48093.0,50.6853,50.733,50.6694,50.7092,48093.0
2016-04-27 15:10:00,63.82,63.86,63.74,63.77,20238.0,50.7171,50.7489,50.6535,50.6774,20238.0
2016-04-27 15:15:00,63.77,63.82,63.76,63.8,15979.0,50.6774,50.7171,50.6694,50.7012,15979.0
2016-04-27 15:20:00,63.8,63.81,63.74,63.77,12726.0,50.7012,50.7092,50.6535,50.6774,12726.0
2016-04-27 15:25:00,63.77,63.77,63.71,63.76,19020.0,50.6774,50.6774,50.6297,50.6694,19020.0
2016-04-27 15:30:00,63.76,63.81,63.74,63.79,20459.0,50.6694,50.7092,50.6535,50.6933,20459.0
2016-04-27 15:35:00,63.79,63.85,63.77,63.84,25210.0,50.6933,50.741,50.6774,50.733,25210.0
2016-04-27 15:40:00,63.84,63.86,63.8,63.86,25534.0,50.733,50.7489,50.7012,50.7489,25534.0
2016-04-27 15:45:00,63.86,63.89,63.83,63.89,54744.0,50.7489,50.7728,50.7251,50.7728,54744.0
2016-04-27 15:50:00,63.88,63.91,63.84,63.88,126263.0,50.7648,50.7886,50.733,50.7648,126263.0
2016-04-27 15:55:00,63.88,63.88,63.82,63.84,101707.0,50.7648,50.7648,50.7171,50.733,101707.0
2016-04-28 09:30:00,63.51,63.51,63.13,63.15,31177.0,50.4708,50.4708,50.1688,50.1847,31177.0
2016-04-28 09:35:00,63.08,63.46,63.07,63.46,19769.0,50.1291,50.431,50.1211,50.431,19769.0
2016-04-28 09:40:00,63.43,63.61,63.42,63.59,20739.0,50.4072,50.5502,50.3992,50.5343,20739.0
2016-04-28 09:45:00,63.57,63.61,63.48,63.51,36620.0,50.5185,50.5502,50.4469,50.4708,36620.0
2016-04-28 09:50:00,63.5,63.53,63.33,63.37,18263.0,50.4628,50.4867,50.3277,50.3595,18263.0
2016-04-28 09:55:00,63.36,63.53,63.3,63.5,54882.0,50.3516,50.4867,50.3039,50.4628,54882.0
2016-04-28 10:00:00,63.48,63.52,63.43,63.45,21539.0,50.4469,50.4787,50.4072,50.4231,21539.0
2016-04-28 10:05:00,63.46,63.51,63.41,63.44,24829.0,50.431,50.4708,50.3913,50.4151,24829.0
2016-04-28 10:10:00,63.43,63.49,63.41,63.43,13364.0,50.4072,50.4549,50.3913,50.4072,13364.0
2016-04-28 10:15:00,63.44,63.48,63.4,63.48,35218.0,50.4151,50.4469,50.3834,50.4469,35218.0
2016-04-28 10:20:00,63.47,63.48,63.41,63.44,15392.0,50.439,50.4469,50.3913,50.4151,15392.0
2016-04-28 10:25:00,63.46,63.65,63.43,63.61,16227.0,50.431,50.582,50.4072,50.5502,16227.0
2016-04-28 10:30:00,63.6,63.7,63.51,63.7,21603.0,50.5423,50.6218,50.4708,50.6218,21603.0
2016-04-28 10:35:00,63.71,63.81,63.69,63.79,18803.0,50.6297,50.7092,50.6138,50.6933,18803.0
2016-04-28 10:40:00,63.79,63.81,63.62,63.62,26235.0,50.6933,50.7092,50.5582,50.5582,26235.0
2016-04-28 10:45:00,63.64,63.8,63.62,63.77,9329.0,50.5741,50.7012,50.5582,50.6774,9329.0
2016-04-28 10:50:00,63.76,63.83,63.75,63.8,16887.0,50.6694,50.7251,50.6615,50.7012,16887.0
2016-04-28 10:55:00,63.8,63.84,63.75,63.79,19169.0,50.7012,50.733,50.6615,50.6933,19169.0
2016-04-28 11:00:00,63.79,63.95,63.77,63.95,38876.0,50.6933,50.8204,50.6774,50.8204,38876.0
2016-04-28 11:05:00,63.95,63.98,63.82,63.86,51372.0,50.8204,50.8443,50.7171,50.7489,51372.0
2016-04-28 11:10:00,63.85,63.87,63.76,63.79,24338.0,50.741,50.7569,50.6694,50.6933,24338.0
2016-04-28 11:15:00,63.78,63.78,63.67,63.69,13968.0,50.6853,50.6853,50.5979,50.6138,13968.0
2016-04-28 11:20:00,63.68,63.8,63.67,63.69,38146.0,50.6059,50.7012,50.5979,50.6138,38146.0
2016-04-28 11:25:00,63.72,63.73,63.68,63.7,17036.0,50.6377,50.6456,50.6059,50.6218,17036.0
2016-04-28 11:30:00,63.71,63.82,63.71,63.82,34050.0,50.6297,50.7171,50.6297,50.7171,34050.0
2016-04-28 11:35:00,63.82,63.89,63.8,63.85,24077.0,50.7171,50.7728,50.7012,50.741,24077.0
2016-04-28 11:40:00,63.87,63.89,63.79,63.81,13684.0,50.7569,50.7728,50.6933,50.7092,13684.0
2016-04-28 11:45:00,63.81,63.81,63.76,63.76,4213.0,50.7092,50.7092,50.6694,50.6694,4213.0
2016-04-28 11:50:00,63.75,63.8,63.69,63.69,9480.0,50.6615,50.7012,50.6138,50.6138,9480.0
2016-04-28 11:55:00,63.69,63.75,63.67,63.73,12419.0,50.6138,50.6615,50.5979,50.6456,12419.0
2016-04-28 12:00:00,63.71,63.79,63.71,63.77,9082.0,50.6297,50.6933,50.6297,50.6774,9082.0
2016-04-28 12:05:00,63.78,63.82,63.76,63.79,16603.0,50.6853,50.7171,50.6694,50.6933,16603.0
2016-04-28 12:10:00,63.79,63.79,63.68,63.68,12170.0,50.6933,50.6933,50.6059,50.6059,12170.0
2016-04-28 12:15:00,63.66,63.66,63.53,63.54,13822.0,50.59,50.59,50.4867,50.4946,13822.0
2016-04-28 12:20:00,63.54,63.56,63.5,63.51,30853.0,50.4946,50.5105,50.4628,50.4708,30853.0
2016-04-28 12:25:00,63.52,63.59,63.51,63.55,9690.0,50.4787,50.5343,50.4708,50.5026,9690.0
2016-04-28 12:30:00,63.55,63.61,63.51,63.6,16891.0,50.5026,50.5502,50.4708,50.5423,16891.0
2016-04-28 12:35:00,63.6,63.66,63.6,63.65,23536.0,50.5423,50.59,50.5423,50.582,23536.0
2016-04-28 12:40:00,63.64,63.69,63.64,63.64,19458.0,50.5741,50.6138,50.5741,50.5741,19458.0
2016-04-28 12:45:00,63.62,63.7,63.62,63.66,15146.0,50.5582,50.6218,50.5582,50.59,15146.0
2016-04-28 12:50:00,63.66,63.79,63.64,63.78,8872.0,50.59,50.6933,50.5741,50.6853,8872.0
2016-04-28 12:55:00,63.78,63.8,63.71,63.71,9000.0,50.6853,50.7012,50.6297,50.6297,9000.0
2016-04-28 13:00:00,63.72,63.78,63.71,63.72,14763.0,50.6377,50.6853,50.6297,50.6377,14763.0
2016-04-28 13:05:00,63.72,63.72,63.66,63.67,13655.0,50.6377,50.6377,50.59,50.5979,13655.0
2016-04-28 13:10:00,63.66,63.67,63.62,63.67,11219.0,50.59,50.5979,50.5582,50.5979,11219.0
2016-04-28 13:15:00,63.66,63.67,63.6,63.61,9935.0,50.59,50.5979,50.5423,50.5502,9935.0
2016-04-28 13:20:00,63.6,63.64,63.6,63.61,10786.0,50.5423,50.5741,50.5423,50.5502,10786.0
2016-04-28 13:25:00,63.6,63.65,63.6,63.64,9212.0,50.5423,50.582,50.5423,50.5741,9212.0
2016-04-28 13:30:00,63.64,63.68,63.63,63.65,20265.0,50.5741,50.6059,50.5661,50.582,20265.0
2016-04-28 13:35:00,63.65,63.67,63.62,63.63,14323.0,50.582,50.5979,50.5582,50.5661,14323.0
2016-04-28 13:40:00,63.63,63.64,63.61,63.64,14702.0,50.5661,50.5741,50.5502,50.5741,14702.0
2016-04-28 13:45:00,63.63,63.64,63.61,63.62,20542.0,50.5661,50.5741,50.5502,50.5582,20542.0
2016-04-28 13:50:00,63.62,63.63,63.59,63.61,15175.0,50.5582,50.5661,50.5343,50.5502,15175.0
2016-04-28 13:55:00,63.61,63.65,63.55,63.62,46093.0,50.5502,50.582,50.5026,50.5582,46093.0
2016-04-28 14:00:00,63.63,63.65,63.59,63.62,12918.0,50.5661,50.582,50.5343,50.5582,12918.0
2016-04-28 14:05:00,63.63,63.66,63.58,63.6,11809.0,50.5661,50.59,50.5264,50.5423,11809.0
2016-04-28 14:10:00,63.6,63.6,63.48,63.51,16436.0,50.5423,50.5423,50.4469,50.4708,16436.0
2016-04-28 14:15:00,63.52,63.53,63.5,63.53,11810.0,50.4787,50.4867,50.4628,50.4867,11810.0
2016-04-28 14:20:00,63.52,63.52,63.48,63.5,12456.0,50.4787,50.4787,50.4469,50.4628,12456.0
2016-04-28 14:25:00,63.5,63.5,63.47,63.49,13919.0,50.4628,50.4628,50.439,50.4549,13919.0
2016-04-28 14:30:00,63.5,63.58,63.49,63.58,43003.0,50.4628,50.5264,50.4549,50.5264,43003.0
2016-04-28 14:35:00,63.58,63.62,63.48,63.48,41001.0,50.5264,50.5582,50.4469,50.4469,41001.0
2016-04-28 14:40:00,63.49,63.62,63.48,63.57,13269.0,50.4549,50.5582,50.4469,50.5185,13269.0
2016-04-28 14:45:00,63.55,63.55,63.47,63.48,12589.0,50.5026,50.5026,50.439,50.4469,12589.0
2016-04-28 14:50:00,63.47,63.5,63.46,63.47,16572.0,50.439,50.4628,50.431,50.439,16572.0
2016-04-28 14:55:00,63.47,63.6,63.46,63.55,61423.0,50.439,50.5423,50.431,50.5026,61423.0
2016-04-28 15:00:00,63.55,63.6,63.53,63.57,44496.0,50.5026,50.5423,50.4867,50.5185,44496.0
2016-04-28 15:05:00,63.57,63.57,63.37,63.38,22113.0,50.5185,50.5185,50.3595,50.3675,22113.0
2016-04-28 15:10:00,63.37,63.38,63.29,63.29,51266.0,50.3595,50.3675,50.2959,50.2959,51266.0
2016-04-28 15:15:00,63.28,63.33,63.23,63.26,29833.0,50.288,50.3277,50.2483,50.2721,29833.0
2016-04-28 15:20:00,63.26,63.3,63.11,63.12,32080.0,50.2721,50.3039,50.1529,50.1608,32080.0
2016-04-28 15:25:00,63.12,63.12,62.9,62.91,40362.0,50.1608,50.1608,49.986,49.994,40362.0
2016-04-28 15:30:00,62.92,63.03,62.92,62.96,32277.0,50.0019,50.0893,50.0019,50.0337,32277.0
2016-04-28 15:35:00,62.96,63.08,62.95,63.05,43760.0,50.0337,50.1291,50.0257,50.1052,43760.0
2016-04-28 15:40:00,63.06,63.08,62.98,63.07,65696.0,50.1132,50.1291,50.0496,50.1211,65696.0
2016-04-28 15:45:00,63.06,63.21,63.06,63.06,70096.0,50.1132,50.2324,50.1132,50.1132,70096.0
2016-04-28 15:50:00,63.06,63.09,62.97,63.0,78786.0,50.1132,50.137,50.0416,50.0655,78786.0
2016-04-28 15:55:00,63.0,63.22,62.98,63.19,139193.0,50.0655,50.2403,50.0496,50.2165,139193.0
2016-04-29 09:30:00,62.5,63.29,62.5,63.28,35505.0,49.6681,50.2959,49.6681,50.288,35505.0
2016-04-29 09:35:00,63.22,63.43,62.92,63.3,50931.0,50.2403,50.4072,50.0019,50.3039,50931.0
2016-04-29 09:40:00,63.3,63.62,63.3,63.5,38832.0,50.3039,50.5582,50.3039,50.4628,38832.0
2016-04-29 09:45:00,63.56,63.73,63.37,63.62,66727.0,50.5105,50.6456,50.3595,50.5582,66727.0
2016-04-29 09:50:00,63.61,63.75,63.51,63.51,46621.0,50.5502,50.6615,50.4708,50.4708,46621.0
2016-04-29 09:55:00,63.49,63.55,62.95,62.95,49629.0,50.4549,50.5026,50.0257,50.0257,49629.0
2016-04-29 10:00:00,62.89,62.89,62.46,62.63,62768.0,49.9781,49.9781,49.6363,49.7714,62768.0
2016-04-29 10:05:00,62.63,62.66,62.37,62.41,54834.0,49.7714,49.7953,49.5648,49.5966,54834.0
2016-04-29 10:10:00,62.41,62.65,62.41,62.63,37857.0,49.5966,49.7873,49.5966,49.7714,37857.0
2016-04-29 10:15:00,62.62,62.8,62.6,62.79,87833.0,49.7635,49.9065,49.7476,49.8986,87833.0
2016-04-29 10:20:00,62.79,62.9,62.47,62.5,80670.0,49.8986,49.986,49.6443,49.6681,80670.0
2016-04-29 10:25:00,62.51,62.57,62.32,62.53,47716.0,49.6761,49.7238,49.5251,49.692,47716.0
2016-04-29 10:30:00,62.52,62.81,62.52,62.8,53007.0,49.684,49.9145,49.684,49.9065,53007.0
2016-04-29 10:35:00,62.78,62.88,62.72,62.83,30171.0,49.8906,49.9701,49.843,49.9304,30171.0
2016-04-29 10:40:00,62.85,62.9,62.76,62.8,22896.0,49.9463,49.986,49.8748,49.9065,22896.0
2016-04-29 10:45:00,62.8,62.8,62.63,62.63,34907.0,49.9065,49.9065,49.7714,49.7714,34907.0
2016-04-29 10:50:00,62.62,62.63,62.44,62.52,17775.0,49.7635,49.7714,49.6205,49.684,17775.0
2016-04-29 10:55:00,62.49,62.63,62.49,62.57,22113.0,49.6602,49.7714,49.6602,49.7238,22113.0
2016-04-29 11:00:00,62.58,62.78,62.57,62.7,35773.0,49.7317,49.8906,49.7238,49.8271,35773.0
2016-04-29 11:05:00,62.69,62.88,62.68,62.81,16144.0,49.8191,49.9701,49.8112,49.9145,16144.0
2016-04-29 11:10:00,62.81,62.86,62.74,62.84,29878.0,49.9145,49.9542,49.8589,49.9383,29878.0
2016-04-29 11:15:00,62.84,62.9,62.75,62.75,36487.0,49.9383,49.986,49.8668,49.8668,36487.0
2016-04-29 11:20:00,62.75,62.9,62.7,62.88,28076.0,49.8668,49.986,49.8271,49.9701,28076.0
2016-04-29 11:25:00,62.87,63.01,62.85,62.97,43361.0,49.9622,50.0734,49.9463,50.0416,43361.0
2016-04-29 11:30:00,62.97,63.06,62.86,62.88,33696.0,50.0416,50.1132,49.9542,49.9701,33696.0
2016-04-29 11:35:00,62.87,62.87,62.71,62.75,25730.0,49.9622,49.9622,49.835,49.8668,25730.0
2016-04-29 11:40:00,62.75,62.79,62.68,62.76,19718.0,49.8668,49.8986,49.8112,49.8748,19718.0
2016-04-29 11:45:00,62.78,62.93,62.77,62.93,26624.0,49.8906,50.0099,49.8827,50.0099,26624.0
2016-04-29 11:50:00,62.94,63.22,62.88,63.19,31996.0,50.0178,50.2403,49.9701,50.2165,31996.0
2016-04-29 11:55:00,63.18,63.19,63.06,63.1,15340.0,50.2085,50.2165,50.1132,50.1449,15340.0
2016-04-29 12:00:00,63.09,63.09,62.8,62.8,27964.0,50.137,50.137,49.9065,49.9065,27964.0
2016-04-29 12:05:00,62.81,62.82,62.77,62.8,16211.0,49.9145,49.9224,49.8827,49.9065,16211.0
2016-04-29 12:10:00,62.81,62.82,62.74,62.75,18019.0,49.9145,49.9224,49.8589,49.8668,18019.0
2016-04-29 12:15:00,62.74,62.92,62.74,62.84,29401.0,49.8589,50.0019,49.8589,49.9383,29401.0
2016-04-29 12:20:00,62.83,62.95,62.83,62.9,21322.0,49.9304,50.0257,49.9304,49.986,21322.0
2016-04-29 12:25:00,62.9,62.98,62.88,62.88,25114.0,49.986,50.0496,49.9701,49.9701,25114.0
2016-04-29 12:30:00,62.88,62.95,62.84,62.94,23720.0,49.9701,50.0257,49.9383,50.0178,23720.0
2016-04-29 12:35:00,62.95,63.04,62.91,63.01,18053.0,50.0257,50.0973,49.994,50.0734,18053.0
2016-04-29 12:40:00,63.01,63.02,62.91,62.94,21489.0,50.0734,50.0814,49.994,50.0178,21489.0
2016-04-29 12:45:00,62.93,62.99,62.88,62.98,12240.0,50.0099,50.0575,49.9701,50.0496,12240.0
2016-04-29 12:50:00,62.98,63.1,62.98,63.09,30130.0,50.0496,50.1449,50.0496,50.137,30130.0
2016-04-29 12:55:00,63.1,63.14,63.05,63.05,40889.0,50.1449,50.1767,50.1052,50.1052,40889.0
2016-04-29 13:00:00,63.06,63.08,63.03,63.07,37601.0,50.1132,50.1291,50.0893,50.1211,37601.0
2016-04-29 13:05:00,63.07,63.11,63.02,63.06,30808.0,50.1211,50.1529,50.0814,50.1132,30808.0
2016-04-29 13:10:00,63.07,63.07,62.98,63.05,20947.0,50.1211,50.1211,50.0496,50.1052,20947.0
2016-04-29 13:15:00,63.05,63.07,62.99,63.06,15936.0,50.1052,50.1211,50.0575,50.1132,15936.0
2016-04-29 13:20:00,63.05,63.1,63.01,63.1,12280.0,50.1052,50.1449,50.0734,50.1449,12280.0
2016-04-29 13:25:00,63.11,63.15,63.09,63.12,12946.0,50.1529,50.1847,50.137,50.1608,12946.0
2016-04-29 13:30:00,63.13,63.13,62.97,62.97,17240.0,50.1688,50.1688,50.0416,50.0416,17240.0
2016-04-29 13:35:00,62.97,62.98,62.9,62.9,16715.0,50.0416,50.0496,49.986,49.986,16715.0
2016-04-29 13:40:00,62.91,62.98,62.9,62.96,35606.0,49.994,50.0496,49.986,50.0337,35606.0
2016-04-29 13:45:00,62.96,63.01,62.95,63.01,25215.0,50.0337,50.0734,50.0257,50.0734,25215.0
2016-04-29 13:50:00,63.02,63.02,62.98,62.99,13631.0,50.0814,50.0814,50.0496,50.0575,13631.0
2016-04-29 13:55:00,62.98,62.98,62.87,62.9,28159.0,50.0496,50.0496,49.9622,49.986,28159.0
2016-04-29 14:00:00,62.91,62.97,62.9,62.97,22595.0,49.994,50.0416,49.986,50.0416,22595.0
2016-04-29 14:05:00,62.98,62.98,62.9,62.9,58123.0,50.0496,50.0496,49.986,49.986,58123.0
2016-04-29 14:10:00,62.9,62.91,62.9,62.9,18499.0,49.986,49.994,49.986,49.986,18499.0
2016-04-29 14:15:00,62.9,62.9,62.75,62.8,33351.0,49.986,49.986,49.8668,49.9065,33351.0
2016-04-29 14:20:00,62.8,62.98,62.77,62.98,26927.0,49.9065,50.0496,49.8827,50.0496,26927.0
2016-04-29 14:25:00,62.98,63.09,62.98,63.07,23214.0,50.0496,50.137,50.0496,50.1211,23214.0
2016-04-29 14:30:00,63.07,63.07,62.93,62.95,24369.0,50.1211,50.1211,50.0099,50.0257,24369.0
2016-04-29 14:35:00,62.94,62.95,62.85,62.86,18980.0,50.0178,50.0257,49.9463,49.9542,18980.0
2016-04-29 14:40:00,62.88,62.91,62.85,62.9,24577.0,49.9701,49.994,49.9463,49.986,24577.0
2016-04-29 14:45:00,62.9,63.02,62.89,63.0,29104.0,49.986,50.0814,49.9781,50.0655,29104.0
2016-04-29 14:50:00,63.0,63.03,62.94,63.03,33878.0,50.0655,50.0893,50.0178,50.0893,33878.0
2016-04-29 14:55:00,63.02,63.04,62.96,62.98,29071.0,50.0814,50.0973,50.0337,50.0496,29071.0
2016-04-29 15:00:00,62.98,63.04,62.98,62.99,28069.0,50.0496,50.0973,50.0496,50.0575,28069.0
2016-04-29 15:05:00,62.99,63.06,62.99,63.03,26440.0,50.0575,50.1132,50.0575,50.0893,26440.0
2016-04-29 15:10:00,63.04,63.14,63.03,63.1,34318.0,50.0973,50.1767,50.0893,50.1449,34318.0
2016-04-29 15:15:00,63.09,63.12,63.03,63.08,30443.0,50.137,50.1608,50.0893,50.1291,30443.0
2016-04-29 15:20:00,63.08,63.27,63.05,63.25,97734.0,50.1291,50.28,50.1052,50.2642,97734.0
2016-04-29 15:25:00,63.26,63.26,63.05,63.05,58493.0,50.2721,50.2721,50.1052,50.1052,58493.0
2016-04-29 15:30:00,63.06,63.24,63.05,63.23,55154.0,50.1132,50.2562,50.1052,50.2483,55154.0
2016-04-29 15:35:00,63.24,63.31,63.23,63.3,40359.0,50.2562,50.3118,50.2483,50.3039,40359.0
2016-04-29 15:40:00,63.3,63.4,63.3,63.38,56050.0,50.3039,50.3834,50.3039,50.3675,56050.0
2016-04-29 15:45:00,63.38,63.51,63.3,63.3,66337.0,50.3675,50.4708,50.3039,50.3039,66337.0
2016-04-29 15:50:00,63.3,63.36,63.26,63.33,63154.0,50.3039,50.3516,50.2721,50.3277,63154.0
2016-04-29 15:55:00,63.33,63.37,63.23,63.29,130337.0,50.3277,50.3595,50.2483,50.2959,130337.0
2016-05-02 09:30:00,63.48,63.62,63.15,63.26,35701.0,50.4469,50.5582,50.1847,50.2721,35701.0
2016-05-02 09:35:00,63.21,63.25,62.65,62.9,22738.0,50.2324,50.2642,49.7873,49.986,22738.0
2016-05-02 09:40:00,62.86,62.96,62.35,62.36,35830.0,49.9542,50.0337,49.5489,49.5569,35830.0
2016-05-02 09:45:00,62.36,62.36,62.18,62.24,19776.0,49.5569,49.5569,49.4138,49.4615,19776.0
2016-05-02 09:50:00,62.27,62.62,62.17,62.62,11636.0,49.4854,49.7635,49.4059,49.7635,11636.0
2016-05-02 09:55:00,62.6,62.64,62.49,62.55,8557.0,49.7476,49.7794,49.6602,49.7079,8557.0
2016-05-02 10:00:00,62.55,62.72,62.48,62.72,35784.0,49.7079,49.843,49.6522,49.843,35784.0
2016-05-02 10:05:00,62.69,62.75,62.63,62.75,34343.0,49.8191,49.8668,49.7714,49.8668,34343.0
2016-05-02 10:10:00,62.75,62.79,62.68,62.75,58214.0,49.8668,49.8986,49.8112,49.8668,58214.0
2016-05-02 10:15:00,62.74,62.85,62.72,62.8,25923.0,49.8589,49.9463,49.843,49.9065,25923.0
2016-05-02 10:20:00,62.8,62.88,62.76,62.8,20077.0,49.9065,49.9701,49.8748,49.9065,20077.0
2016-05-02 10:25:00,62.82,62.98,62.82,62.96,22258.0,49.9224,50.0496,49.9224,50.0337,22258.0
2016-05-02 10:30:00,62.96,63.09,62.96,63.03,52749.0,50.0337,50.137,50.0337,50.0893,52749.0
2016-05-02 10:35:00,63.02,63.07,62.92,62.94,17757.0,50.0814,50.1211,50.0019,50.0178,17757.0
2016-05-02 10:40:00,62.93,63.13,62.93,63.1,19845.0,50.0099,50.1688,50.0099,50.1449,19845.0
2016-05-02 10:45:00,63.1,63.24,63.08,63.2,12969.0,50.1449,50.2562,50.1291,50.2244,12969.0
2016-05-02 10:50:00,63.19,63.19,63.05,63.09,32763.0,50.2165,50.2165,50.1052,50.137,32763.0
2016-05-02 10:55:00,63.09,63.09,62.91,62.91,38264.0,50.137,50.137,49.994,49.994,38264.0
2016-05-02 11:00:00,62.93,63.12,62.9,63.12,26130.0,50.0099,50.1608,49.986,50.1608,26130.0
2016-05-02 11:05:00,63.12,63.23,63.09,63.22,16298.0,50.1608,50.2483,50.137,50.2403,16298.0
2016-05-02 11:10:00,63.26,63.29,63.14,63.15,14558.0,50.2721,50.2959,50.1767,50.1847,14558.0
2016-05-02 11:15:00,63.17,63.19,63.09,63.1,15055.0,50.2006,50.2165,50.137,50.1449,15055.0
2016-05-02 11:20:00,63.11,63.15,63.08,63.08,16908.0,50.1529,50.1847,50.1291,50.1291,16908.0
2016-05-02 11:25:00,63.08,63.12,63.06,63.11,22549.0,50.1291,50.1608,50.1132,50.1529,22549.0
2016-05-02 11:30:00,63.1,63.17,63.1,63.15,16677.0,50.1449,50.2006,50.1449,50.1847,16677.0
2016-05-02 11:35:00,63.15,63.32,63.13,63.3,16950.0,50.1847,50.3198,50.1688,50.3039,16950.0
2016-05-02 11:40:00,63.3,63.34,63.25,63.3,46278.0,50.3039,50.3357,50.2642,50.3039,46278.0
2016-05-02 11:45:00,63.3,63.32,63.22,63.22,42078.0,50.3039,50.3198,50.2403,50.2403,42078.0
2016-05-02 11:50:00,63.22,63.22,63.13,63.18,23541.0,50.2403,50.2403,50.1688,50.2085,23541.0
2016-05-02 11:55:00,63.17,63.22,63.15,63.17,60091.0,50.2006,50.2403,50.1847,50.2006,60091.0
2016-05-02 12:00:00,63.17,63.24,63.15,63.23,76626.0,50.2006,50.2562,50.1847,50.2483,76626.0
2016-05-02 12:05:00,63.24,63.26,63.17,63.19,24028.0,50.2562,50.2721,50.2006,50.2165,24028.0
2016-05-02 12:10:00,63.19,63.2,63.0,63.0,24339.0,50.2165,50.2244,50.0655,50.0655,24339.0
2016-05-02 12:15:00,63.0,63.02,62.95,62.98,12999.0,50.0655,50.0814,50.0257,50.0496,12999.0
2016-05-02 12:20:00,62.99,63.11,62.99,63.11,15137.0,50.0575,50.1529,50.0575,50.1529,15137.0
2016-05-02 12:25:00,63.11,63.18,63.11,63.16,18104.0,50.1529,50.2085,50.1529,50.1926,18104.0
2016-05-02 12:30:00,63.17,63.2,63.16,63.17,29193.0,50.2006,50.2244,50.1926,50.2006,29193.0
2016-05-02 12:35:00,63.17,63.22,63.17,63.2,28986.0,50.2006,50.2403,50.2006,50.2244,28986.0
2016-05-02 12:40:00,63.21,63.25,63.19,63.21,18321.0,50.2324,50.2642,50.2165,50.2324,18321.0
2016-05-02 12:45:00,63.22,63.26,63.21,63.25,21173.0,50.2403,50.2721,50.2324,50.2642,21173.0
2016-05-02 12:50:00,63.26,63.29,63.25,63.28,23371.0,50.2721,50.2959,50.2642,50.288,23371.0
2016-05-02 12:55:00,63.28,63.32,63.25,63.31,28305.0,50.288,50.3198,50.2642,50.3118,28305.0
2016-05-02 13:00:00,63.31,63.37,63.29,63.33,22566.0,50.3118,50.3595,50.2959,50.3277,22566.0
2016-05-02 13:05:00,63.34,63.39,63.33,63.35,8592.0,50.3357,50.3754,50.3277,50.3436,8592.0
2016-05-02 13:10:00,63.34,63.39,63.31,63.37,10696.0,50.3357,50.3754,50.3118,50.3595,10696.0
2016-05-02 13:15:00,63.37,63.38,63.34,63.34,8860.0,50.3595,50.3675,50.3357,50.3357,8860.0
2016-05-02 13:20:00,63.35,63.39,63.31,63.33,16898.0,50.3436,50.3754,50.3118,50.3277,16898.0
2016-05-02 13:25:00,63.33,63.37,63.31,63.34,14490.0,50.3277,50.3595,50.3118,50.3357,14490.0
2016-05-02 13:30:00,63.33,63.35,63.31,63.31,12565.0,50.3277,50.3436,50.3118,50.3118,12565.0
2016-05-02 13:35:00,63.31,63.33,63.3,63.32,14682.0,50.3118,50.3277,50.3039,50.3198,14682.0
2016-05-02 13:40:00,63.31,63.36,63.31,63.36,7540.0,50.3118,50.3516,50.3118,50.3516,7540.0
2016-05-02 13:45:00,63.35,63.38,63.34,63.36,17403.0,50.3436,50.3675,50.3357,50.3516,17403.0
2016-05-02 13:50:00,63.36,63.36,63.31,63.32,17333.0,50.3516,50.3516,50.3118,50.3198,17333.0
2016-05-02 13:55:00,63.32,63.32,63.29,63.29,22669.0,50.3198,50.3198,50.2959,50.2959,22669.0
2016-05-02 14:00:00,63.3,63.34,63.29,63.32,13903.0,50.3039,50.3357,50.2959,50.3198,13903.0
2016-05-02 14:05:00,63.31,63.32,63.26,63.27,26230.0,50.3118,50.3198,50.2721,50.28,26230.0
2016-05-02 14:10:00,63.27,63.28,63.25,63.27,48898.0,50.28,50.288,50.2642,50.28,48898.0
2016-05-02 14:15:00,63.27,63.35,63.27,63.34,48596.0,50.28,50.3436,50.28,50.3357,48596.0
2016-05-02 14:20:00,63.35,63.43,63.35,63.42,19793.0,50.3436,50.4072,50.3436,50.3992,19793.0
2016-05-02 14:25:00,63.43,63.43,63.4,63.4,21711.0,50.4072,50.4072,50.3834,50.3834,21711.0
2016-05-02 14:30:00,63.4,63.41,63.4,63.4,37957.0,50.3834,50.3913,50.3834,50.3834,37957.0
2016-05-02 14:35:00,63.4,63.41,63.36,63.37,40150.0,50.3834,50.3913,50.3516,50.3595,40150.0
2016-05-02 14:40:00,63.37,63.38,63.26,63.26,27135.0,50.3595,50.3675,50.2721,50.2721,27135.0
2016-05-02 14:45:00,63.27,63.29,63.23,63.27,32922.0,50.28,50.2959,50.2483,50.28,32922.0
2016-05-02 14:50:00,63.27,63.36,63.27,63.33,36661.0,50.28,50.3516,50.28,50.3277,36661.0
2016-05-02 14:55:00,63.33,63.38,63.33,63.38,11893.0,50.3277,50.3675,50.3277,50.3675,11893.0
2016-05-02 15:00:00,63.37,63.43,63.37,63.42,25767.0,50.3595,50.4072,50.3595,50.3992,25767.0
2016-05-02 15:05:00,63.41,63.42,63.37,63.4,31699.0,50.3913,50.3992,50.3595,50.3834,31699.0
2016-05-02 15:10:00,63.41,63.43,63.33,63.33,51196.0,50.3913,50.4072,50.3277,50.3277,51196.0
2016-05-02 15:15:00,63.33,63.34,63.3,63.32,51199.0,50.3277,50.3357,50.3039,50.3198,51199.0
2016-05-02 15:20:00,63.32,63.35,63.31,63.33,46877.0,50.3198,50.3436,50.3118,50.3277,46877.0
2016-05-02 15:25:00,63.33,63.34,63.3,63.3,36979.0,50.3277,50.3357,50.3039,50.3039,36979.0
2016-05-02 15:30:00,63.3,63.35,63.27,63.34,59335.0,50.3039,50.3436,50.28,50.3357,59335.0
2016-05-02 15:35:00,63.34,63.43,63.34,63.42,55256.0,50.3357,50.4072,50.3357,50.3992,55256.0
2016-05-02 15:40:00,63.41,63.45,63.4,63.42,37361.0,50.3913,50.4231,50.3834,50.3992,37361.0
2016-05-02 15:45:00,63.43,63.49,63.42,63.45,45088.0,50.4072,50.4549,50.3992,50.4231,45088.0
2016-05-02 15:50:00,63.45,63.45,63.36,63.36,68425.0,50.4231,50.4231,50.3516,50.3516,68425.0
2016-05-02 15:55:00,63.37,63.45,63.34,63.45,126338.0,50.3595,50.4231,50.3357,50.4231,126338.0
2016-05-03 09:30:00,63.16,63.32,63.0,63.06,65812.0,50.1926,50.3198,50.0655,50.1132,65812.0
2016-05-03 09:35:00,63.05,63.05,62.53,62.79,35461.0,50.1052,50.1052,49.692,49.8986,35461.0
2016-05-03 09:40:00,62.74,63.07,62.69,63.07,39717.0,49.8589,50.1211,49.8191,50.1211,39717.0
2016-05-03 09:45:00,63.02,63.04,62.83,62.84,46828.0,50.0814,50.0973,49.9304,49.9383,46828.0
2016-05-03 09:50:00,62.82,63.02,62.78,62.98,58863.0,49.9224,50.0814,49.8906,50.0496,58863.0
2016-05-03 09:55:00,63.01,63.15,62.97,63.0,73063.0,50.0734,50.1847,50.0416,50.0655,73063.0
2016-05-03 10:00:00,63.0,63.07,62.94,62.98,62962.0,50.0655,50.1211,50.0178,50.0496,62962.0
2016-05-03 10:05:00,62.98,63.0,62.73,62.75,112509.0,50.0496,50.0655,49.8509,49.8668,112509.0
2016-05-03 10:10:00,62.76,62.94,62.6,62.91,92118.0,49.8748,50.0178,49.7476,49.994,92118.0
2016-05-03 10:15:00,62.92,62.94,62.84,62.91,35461.0,50.0019,50.0178,49.9383,49.994,35461.0
2016-05-03 10:20:00,62.93,63.07,62.89,62.93,72700.0,50.0099,50.1211,49.9781,50.0099,72700.0
2016-05-03 10:25:00,62.94,63.1,62.84,62.9,67778.0,50.0178,50.1449,49.9383,49.986,67778.0
2016-05-03 10:30:00,62.91,63.0,62.88,62.97,51782.0,49.994,50.0655,49.9701,50.0416,51782.0
2016-05-03 10:35:00,62.97,62.98,62.71,62.86,76855.0,50.0416,50.0496,49.835,49.9542,76855.0
2016-05-03 10:40:00,62.86,63.09,62.78,63.06,56311.0,49.9542,50.137,49.8906,50.1132,56311.0
2016-05-03 10:45:00,63.07,63.17,63.0,63.14,45037.0,50.1211,50.2006,50.0655,50.1767,45037.0
2016-05-03 10:50:00,63.1,63.28,63.0,63.02,51179.0,50.1449,50.288,50.0655,50.0814,51179.0
2016-05-03 10:55:00,63.04,63.14,63.0,63.0,42843.0,50.0973,50.1767,50.0655,50.0655,42843.0
2016-05-03 11:00:00,63.01,63.17,63.0,63.16,80548.0,50.0734,50.2006,50.0655,50.1926,80548.0
2016-05-03 11:05:00,63.17,63.17,63.03,63.14,45897.0,50.2006,50.2006,50.0893,50.1767,45897.0
2016-05-03 11:10:00,63.16,63.16,63.05,63.05,35699.0,50.1926,50.1926,50.1052,50.1052,35699.0
2016-05-03 11:15:00,63.05,63.11,62.98,62.98,44067.0,50.1052,50.1529,50.0496,50.0496,44067.0
2016-05-03 11:20:00,62.96,63.5,62.89,63.08,136554.0,50.0337,50.4628,49.9781,50.1291,136554.0
2016-05-03 11:25:00,63.08,63.15,62.98,62.98,36740.0,50.1291,50.1847,50.0496,50.0496,36740.0
2016-05-03 11:30:00,63.0,63.06,62.88,62.91,45451.0,50.0655,50.1132,49.9701,49.994,45451.0
2016-05-03 11:35:00,62.9,62.98,62.85,62.97,51123.0,49.986,50.0496,49.9463,50.0416,51123.0
2016-05-03 11:40:00,62.97,62.98,62.91,62.95,30080.0,50.0416,50.0496,49.994,50.0257,30080.0
2016-05-03 11:45:00,62.93,63.06,62.93,62.96,39640.0,50.0099,50.1132,50.0099,50.0337,39640.0
2016-05-03 11:50:00,62.97,63.03,62.93,62.98,21972.0,50.0416,50.0893,50.0099,50.0496,21972.0
2016-05-03 11:55:00,62.97,63.0,62.9,62.93,34599.0,50.0416,50.0655,49.986,50.0099,34599.0
2016-05-03 12:00:00,62.93,62.93,62.82,62.88,39189.0,50.0099,50.0099,49.9224,49.9701,39189.0
2016-05-03 12:05:00,62.86,62.94,62.84,62.9,50609.0,49.9542,50.0178,49.9383,49.986,50609.0
2016-05-03 12:10:00,62.89,62.91,62.86,62.87,27482.0,49.9781,49.994,49.9542,49.9622,27482.0
2016-05-03 12:15:00,62.87,62.94,62.86,62.88,24819.0,49.9622,50.0178,49.9542,49.9701,24819.0
2016-05-03 12:20:00,62.89,62.93,62.86,62.9,28232.0,49.9781,50.0099,49.9542,49.986,28232.0
2016-05-03 12:25:00,62.9,62.96,62.89,62.93,23031.0,49.986,50.0337,49.9781,50.0099,23031.0
2016-05-03 12:30:00,62.94,62.95,62.89,62.91,32389.0,50.0178,50.0257,49.9781,49.994,32389.0
2016-05-03 12:35:00,62.91,62.94,62.86,62.92,18972.0,49.994,50.0178,49.9542,50.0019,18972.0
2016-05-03 12:40:00,62.92,63.02,62.92,62.98,24151.0,50.0019,50.0814,50.0019,50.0496,24151.0
2016-05-03 12:45:00,62.98,62.99,62.9,62.99,16192.0,50.0496,50.0575,49.986,50.0575,16192.0
2016-05-03 12:50:00,63.0,63.06,62.99,63.0,16087.0,50.0655,50.1132,50.0575,50.0655,16087.0
2016-05-03 12:55:00,63.0,63.06,62.99,63.04,13027.0,50.0655,50.1132,50.0575,50.0973,13027.0
2016-05-03 13:00:00,63.04,63.12,63.02,63.08,37775.0,50.0973,50.1608,50.0814,50.1291,37775.0
2016-05-03 13:05:00,63.08,63.15,63.02,63.15,24439.0,50.1291,50.1847,50.0814,50.1847,24439.0
2016-05-03 13:10:00,63.16,63.18,63.09,63.14,24124.0,50.1926,50.2085,50.137,50.1767,24124.0
2016-05-03 13:15:00,63.13,63.16,63.09,63.15,14844.0,50.1688,50.1926,50.137,50.1847,14844.0
2016-05-03 13:20:00,63.15,63.15,63.08,63.11,13198.0,50.1847,50.1847,50.1291,50.1529,13198.0
2016-05-03 13:25:00,63.1,63.17,63.1,63.15,15281.0,50.1449,50.2006,50.1449,50.1847,15281.0
2016-05-03 13:30:00,63.15,63.18,63.1,63.12,19022.0,50.1847,50.2085,50.1449,50.1608,19022.0
2016-05-03 13:35:00,63.11,63.17,63.08,63.17,15786.0,50.1529,50.2006,50.1291,50.2006,15786.0
2016-05-03 13:40:00,63.16,63.22,63.14,63.21,15911.0,50.1926,50.2403,50.1767,50.2324,15911.0
2016-05-03 13:45:00,63.21,63.21,63.09,63.09,8306.0,50.2324,50.2324,50.137,50.137,8306.0
2016-05-03 13:50:00,63.1,63.16,63.1,63.13,19291.0,50.1449,50.1926,50.1449,50.1688,19291.0
2016-05-03 13:55:00,63.12,63.23,63.1,63.11,37331.0,50.1608,50.2483,50.1449,50.1529,37331.0
2016-05-03 14:00:00,63.11,63.13,63.07,63.11,33121.0,50.1529,50.1688,50.1211,50.1529,33121.0
2016-05-03 14:05:00,63.11,63.22,63.09,63.21,27639.0,50.1529,50.2403,50.137,50.2324,27639.0
2016-05-03 14:10:00,63.2,63.24,63.01,63.05,50554.0,50.2244,50.2562,50.0734,50.1052,50554.0
2016-05-03 14:15:00,63.05,63.08,62.94,62.94,51359.0,50.1052,50.1291,50.0178,50.0178,51359.0
2016-05-03 14:20:00,62.93,62.96,62.89,62.96,24323.0,50.0099,50.0337,49.9781,50.0337,24323.0
2016-05-03 14:25:00,62.95,62.99,62.95,62.98,50622.0,50.0257,50.0575,50.0257,50.0496,50622.0
2016-05-03 14:30:00,62.99,63.02,62.96,63.01,28942.0,50.0575,50.0814,50.0337,50.0734,28942.0
2016-05-03 14:35:00,63.02,63.1,63.02,63.07,27745.0,50.0814,50.1449,50.0814,50.1211,27745.0
2016-05-03 14:40:00,63.08,63.11,63.06,63.11,37948.0,50.1291,50.1529,50.1132,50.1529,37948.0
2016-05-03 14:45:00,63.11,63.13,63.04,63.05,53535.0,50.1529,50.1688,50.0973,50.1052,53535.0
2016-05-03 14:50:00,63.05,63.11,63.01,63.11,27832.0,50.1052,50.1529,50.0734,50.1529,27832.0
2016-05-03 14:55:00,63.11,63.2,63.1,63.2,34113.0,50.1529,50.2244,50.1449,50.2244,34113.0
2016-05-03 15:00:00,63.2,63.23,63.14,63.17,36893.0,50.2244,50.2483,50.1767,50.2006,36893.0
2016-05-03 15:05:00,63.18,63.28,63.18,63.28,33179.0,50.2085,50.288,50.2085,50.288,33179.0
2016-05-03 15:10:00,63.28,63.29,63.15,63.17,35409.0,50.288,50.2959,50.1847,50.2006,35409.0
2016-05-03 15:15:00,63.17,63.21,63.14,63.21,40685.0,50.2006,50.2324,50.1767,50.2324,40685.0
2016-05-03 15:20:00,63.21,63.23,63.15,63.2,35789.0,50.2324,50.2483,50.1847,50.2244,35789.0
2016-05-03 15:25:00,63.21,63.31,63.2,63.31,52553.0,50.2324,50.3118,50.2244,50.3118,52553.0
2016-05-03 15:30:00,63.3,63.31,63.16,63.18,52848.0,50.3039,50.3118,50.1926,50.2085,52848.0
2016-05-03 15:35:00,63.18,63.24,63.13,63.2,43306.0,50.2085,50.2562,50.1688,50.2244,43306.0
2016-05-03 15:40:00,63.21,63.3,63.19,63.28,92239.0,50.2324,50.3039,50.2165,50.288,92239.0
2016-05-03 15:45:00,63.29,63.37,63.25,63.36,63793.0,50.2959,50.3595,50.2642,50.3516,63793.0
2016-05-03 15:50:00,63.35,63.43,63.33,63.41,83877.0,50.3436,50.4072,50.3277,50.3913,83877.0
2016-05-03 15:55:00,63.41,63.41,63.26,63.31,100283.0,50.3913,50.3913,50.2721,50.3118,100283.0
2016-05-04 09:30:00,62.4,62.59,62.26,62.36,74409.0,50.0523,50.2047,49.94,50.0202,74409.0
2016-05-04 09:35:00,62.36,62.36,61.79,61.8,49459.0,50.0202,50.0202,49.563,49.571,49459.0
2016-05-04 09:40:00,61.83,61.94,61.66,61.75,51122.0,49.5951,49.6833,49.4587,49.5309,51122.0
2016-05-04 09:45:00,61.74,62.17,61.74,62.17,26891.0,49.5229,49.8678,49.5229,49.8678,26891.0
2016-05-04 09:50:00,62.17,62.19,62.05,62.19,25015.0,49.8678,49.8838,49.7715,49.8838,25015.0
2016-05-04 09:55:00,62.24,62.28,62.07,62.07,14032.0,49.9239,49.956,49.7876,49.7876,14032.0
2016-05-04 10:00:00,62.04,62.17,62.03,62.07,21422.0,49.7635,49.8678,49.7555,49.7876,21422.0
2016-05-04 10:05:00,62.05,62.06,61.79,61.87,21976.0,49.7715,49.7795,49.563,49.6271,21976.0
2016-05-04 10:10:00,61.87,62.13,61.87,62.04,29679.0,49.6271,49.8357,49.6271,49.7635,29679.0
2016-05-04 10:15:00,62.06,62.18,62.02,62.18,13220.0,49.7795,49.8758,49.7475,49.8758,13220.0
2016-05-04 10:20:00,62.21,62.22,62.0,62.02,8499.0,49.8999,49.9079,49.7314,49.7475,8499.0
2016-05-04 10:25:00,62.0,62.15,62.0,62.06,13936.0,49.7314,49.8517,49.7314,49.7795,13936.0
2016-05-04 10:30:00,62.05,62.06,61.91,61.93,27991.0,49.7715,49.7795,49.6592,49.6753,27991.0
2016-05-04 10:35:00,61.92,61.93,61.8,61.85,24069.0,49.6672,49.6753,49.571,49.6111,24069.0
2016-05-04 10:40:00,61.85,61.89,61.69,61.71,13850.0,49.6111,49.6432,49.4828,49.4988,13850.0
2016-05-04 10:45:00,61.71,61.72,61.58,61.64,53953.0,49.4988,49.5068,49.3945,49.4427,53953.0
2016-05-04 10:50:00,61.65,61.74,61.62,61.73,21820.0,49.4507,49.5229,49.4266,49.5148,21820.0
2016-05-04 10:55:00,61.73,61.79,61.68,61.7,19297.0,49.5148,49.563,49.4747,49.4908,19297.0
2016-05-04 11:00:00,61.7,61.82,61.69,61.79,22891.0,49.4908,49.587,49.4828,49.563,22891.0
2016-05-04 11:05:00,61.78,61.78,61.64,61.64,22974.0,49.5549,49.5549,49.4427,49.4427,22974.0
2016-05-04 11:10:00,61.64,61.64,61.52,61.52,18883.0,49.4427,49.4427,49.3464,49.3464,18883.0
2016-05-04 11:15:00,61.51,61.51,61.43,61.48,13240.0,49.3384,49.3384,49.2742,49.3143,13240.0
2016-05-04 11:20:00,61.47,61.48,61.27,61.35,48457.0,49.3063,49.3143,49.1459,49.21,48457.0
2016-05-04 11:25:00,61.34,61.36,61.2,61.22,22042.0,49.202,49.2181,49.0897,49.1058,22042.0
2016-05-04 11:30:00,61.24,61.41,61.24,61.4,26632.0,49.1218,49.2582,49.1218,49.2501,26632.0
2016-05-04 11:35:00,61.41,61.44,61.28,61.28,18998.0,49.2582,49.2822,49.1539,49.1539,18998.0
2016-05-04 11:40:00,61.29,61.34,61.23,61.23,17385.0,49.1619,49.202,49.1138,49.1138,17385.0
2016-05-04 11:45:00,61.22,61.35,61.21,61.27,20119.0,49.1058,49.21,49.0977,49.1459,20119.0
2016-05-04 11:50:00,61.26,61.26,61.12,61.13,114838.0,49.1378,49.1378,49.0255,49.0336,114838.0
2016-05-04 11:55:00,61.12,61.15,61.09,61.12,18921.0,49.0255,49.0496,49.0015,49.0255,18921.0
2016-05-04 12:00:00,61.1,61.19,61.1,61.18,11746.0,49.0095,49.0817,49.0095,49.0737,11746.0
2016-05-04 12:05:00,61.17,61.18,61.05,61.06,14319.0,49.0657,49.0737,48.9694,48.9774,14319.0
2016-05-04 12:10:00,61.06,61.19,61.05,61.19,12794.0,48.9774,49.0817,48.9694,49.0817,12794.0
2016-05-04 12:15:00,61.19,61.24,61.18,61.23,8796.0,49.0817,49.1218,49.0737,49.1138,8796.0
2016-05-04 12:20:00,61.21,61.32,61.21,61.3,12220.0,49.0977,49.186,49.0977,49.1699,12220.0
2016-05-04 12:25:00,61.31,61.32,61.2,61.21,13804.0,49.178,49.186,49.0897,49.0977,13804.0
2016-05-04 12:30:00,61.22,61.3,61.21,61.3,15685.0,49.1058,49.1699,49.0977,49.1699,15685.0
2016-05-04 12:35:00,61.3,61.32,61.21,61.21,11660.0,49.1699,49.186,49.0977,49.0977,11660.0
2016-05-04 12:40:00,61.21,61.21,61.12,61.15,15314.0,49.0977,49.0977,49.0255,49.0496,15314.0
2016-05-04 12:45:00,61.15,61.21,61.12,61.15,13218.0,49.0496,49.0977,49.0255,49.0496,13218.0
2016-05-04 12:50:00,61.15,61.17,61.1,61.12,15319.0,49.0496,49.0657,49.0095,49.0255,15319.0
2016-05-04 12:55:00,61.11,61.12,61.03,61.08,27786.0,49.0175,49.0255,48.9534,48.9935,27786.0
2016-05-04 13:00:00,61.09,61.19,61.08,61.15,19208.0,49.0015,49.0817,48.9935,49.0496,19208.0
2016-05-04 13:05:00,61.15,61.15,61.02,61.02,18939.0,49.0496,49.0496,48.9453,48.9453,18939.0
2016-05-04 13:10:00,61.02,61.03,60.98,61.03,22984.0,48.9453,48.9534,48.9133,48.9534,22984.0
2016-05-04 13:15:00,61.03,61.1,61.02,61.09,14720.0,48.9534,49.0095,48.9453,49.0015,14720.0
2016-05-04 13:20:00,61.1,61.1,61.02,61.03,12631.0,49.0095,49.0095,48.9453,48.9534,12631.0
2016-05-04 13:25:00,61.02,61.02,60.99,61.01,21332.0,48.9453,48.9453,48.9213,48.9373,21332.0
2016-05-04 13:30:00,61.02,61.07,60.99,60.99,25767.0,48.9453,48.9854,48.9213,48.9213,25767.0
2016-05-04 13:35:00,61.0,61.0,60.93,60.93,21021.0,48.9293,48.9293,48.8731,48.8731,21021.0
2016-05-04 13:40:00,60.94,60.94,60.88,60.88,16104.0,48.8812,48.8812,48.833,48.833,16104.0
2016-05-04 13:45:00,60.88,60.88,60.82,60.82,23818.0,48.833,48.833,48.7849,48.7849,23818.0
2016-05-04 13:50:00,60.82,60.87,60.72,60.72,37888.0,48.7849,48.825,48.7047,48.7047,37888.0
2016-05-04 13:55:00,60.72,60.72,60.65,60.65,24055.0,48.7047,48.7047,48.6486,48.6486,24055.0
2016-05-04 14:00:00,60.65,60.67,60.59,60.64,40698.0,48.6486,48.6646,48.6004,48.6405,40698.0
2016-05-04 14:05:00,60.64,60.66,60.56,60.61,31340.0,48.6405,48.6566,48.5764,48.6165,31340.0
2016-05-04 14:10:00,60.61,60.62,60.51,60.52,20820.0,48.6165,48.6245,48.5363,48.5443,20820.0
2016-05-04 14:15:00,60.51,60.52,60.45,60.51,29135.0,48.5363,48.5443,48.4881,48.5363,29135.0
2016-05-04 14:20:00,60.51,60.62,60.51,60.59,26468.0,48.5363,48.6245,48.5363,48.6004,26468.0
2016-05-04 14:25:00,60.6,60.79,60.59,60.79,59072.0,48.6084,48.7608,48.6004,48.7608,59072.0
2016-05-04 14:30:00,60.78,60.81,60.75,60.76,42395.0,48.7528,48.7769,48.7288,48.7368,42395.0
2016-05-04 14:35:00,60.75,60.78,60.68,60.68,64670.0,48.7288,48.7528,48.6726,48.6726,64670.0
2016-05-04 14:40:00,60.69,60.82,60.68,60.8,42917.0,48.6806,48.7849,48.6726,48.7689,42917.0
2016-05-04 14:45:00,60.8,60.86,60.77,60.82,53190.0,48.7689,48.817,48.7448,48.7849,53190.0
2016-05-04 14:50:00,60.83,60.85,60.79,60.84,33888.0,48.7929,48.809,48.7608,48.801,33888.0
2016-05-04 14:55:00,60.84,60.85,60.79,60.79,28032.0,48.801,48.809,48.7608,48.7608,28032.0
2016-05-04 15:00:00,60.79,60.87,60.79,60.79,39725.0,48.7608,48.825,48.7608,48.7608,39725.0
2016-05-04 15:05:00,60.8,60.84,60.79,60.84,40494.0,48.7689,48.801,48.7608,48.801,40494.0
2016-05-04 15:10:00,60.83,60.92,60.82,60.92,35193.0,48.7929,48.8651,48.7849,48.8651,35193.0
2016-05-04 15:15:00,60.93,60.96,60.9,60.94,31541.0,48.8731,48.8972,48.8491,48.8812,31541.0
2016-05-04 15:20:00,60.94,60.99,60.92,60.99,30956.0,48.8812,48.9213,48.8651,48.9213,30956.0
2016-05-04 15:25:00,60.99,61.0,60.96,60.97,64237.0,48.9213,48.9293,48.8972,48.9052,64237.0
2016-05-04 15:30:00,60.97,61.07,60.96,61.06,71439.0,48.9052,48.9854,48.8972,48.9774,71439.0
2016-05-04 15:35:00,61.07,61.12,61.06,61.08,62963.0,48.9854,49.0255,48.9774,48.9935,62963.0
2016-05-04 15:40:00,61.08,61.18,61.08,61.15,80651.0,48.9935,49.0737,48.9935,49.0496,80651.0
2016-05-04 15:45:00,61.14,61.15,61.04,61.04,76447.0,49.0416,49.0496,48.9614,48.9614,76447.0
2016-05-04 15:50:00,61.05,61.07,60.97,60.98,82284.0,48.9694,48.9854,48.9052,48.9133,82284.0
2016-05-04 15:55:00,60.98,60.98,60.91,60.97,146745.0,48.9133,48.9133,48.8571,48.9052,146745.0
2016-05-05 09:30:00,61.13,61.53,61.13,61.29,25119.0,49.0336,49.3544,49.0336,49.1619,25119.0
2016-05-05 09:35:00,61.28,61.41,61.15,61.35,19139.0,49.1539,49.2582,49.0496,49.21,19139.0
2016-05-05 09:40:00,61.37,61.43,61.05,61.05,7424.0,49.2261,49.2742,48.9694,48.9694,7424.0
2016-05-05 09:45:00,61.12,61.19,61.0,61.15,12473.0,49.0255,49.0817,48.9293,49.0496,12473.0
2016-05-05 09:50:00,61.16,61.37,61.14,61.28,12492.0,49.0576,49.2261,49.0416,49.1539,12492.0
2016-05-05 09:55:00,61.28,61.42,61.27,61.29,25257.0,49.1539,49.2662,49.1459,49.1619,25257.0
2016-05-05 10:00:00,61.31,61.43,61.2,61.43,16123.0,49.178,49.2742,49.0897,49.2742,16123.0
2016-05-05 10:05:00,61.45,61.52,61.39,61.52,14485.0,49.2902,49.3464,49.2421,49.3464,14485.0
2016-05-05 10:10:00,61.49,61.61,61.49,61.6,40102.0,49.3223,49.4186,49.3223,49.4106,40102.0
2016-05-05 10:15:00,61.61,61.61,61.36,61.45,20209.0,49.4186,49.4186,49.2181,49.2902,20209.0
2016-05-05 10:20:00,61.47,61.48,61.26,61.34,14785.0,49.3063,49.3143,49.1378,49.202,14785.0
2016-05-05 10:25:00,61.33,61.36,61.21,61.3,14555.0,49.194,49.2181,49.0977,49.1699,14555.0
2016-05-05 10:30:00,61.29,61.46,61.29,61.45,27623.0,49.1619,49.2983,49.1619,49.2902,27623.0
2016-05-05 10:35:00,61.44,61.47,61.37,61.37,37793.0,49.2822,49.3063,49.2261,49.2261,37793.0
2016-05-05 10:40:00,61.37,61.37,61.26,61.35,9050.0,49.2261,49.2261,49.1378,49.21,9050.0
2016-05-05 10:45:00,61.36,61.37,61.25,61.29,16943.0,49.2181,49.2261,49.1298,49.1619,16943.0
2016-05-05 10:50:00,61.28,61.37,61.27,61.34,7731.0,49.1539,49.2261,49.1459,49.202,7731.0
2016-05-05 10:55:00,61.34,61.37,61.28,61.31,8865.0,49.202,49.2261,49.1539,49.178,8865.0
2016-05-05 11:00:00,61.34,61.38,61.27,61.36,20056.0,49.202,49.2341,49.1459,49.2181,20056.0
2016-05-05 11:05:00,61.39,61.42,61.36,61.37,5834.0,49.2421,49.2662,49.2181,49.2261,5834.0
2016-05-05 11:10:00,61.37,61.38,61.26,61.26,5732.0,49.2261,49.2341,49.1378,49.1378,5732.0
2016-05-05 11:15:00,61.24,61.35,61.24,61.32,8728.0,49.1218,49.21,49.1218,49.186,8728.0
2016-05-05 11:20:00,61.32,61.32,61.1,61.14,14597.0,49.186,49.186,49.0095,49.0416,14597.0
2016-05-05 11:25:00,61.15,61.18,61.14,61.15,5076.0,49.0496,49.0737,49.0416,49.0496,5076.0
2016-05-05 11:30:00,61.18,61.23,61.12,61.16,8077.0,49.0737,49.1138,49.0255,49.0576,8077.0
2016-05-05 11:35:00,61.17,61.3,61.17,61.22,5862.0,49.0657,49.1699,49.0657,49.1058,5862.0
2016-05-05 11:40:00,61.24,61.28,61.22,61.27,12870.0,49.1218,49.1539,49.1058,49.1459,12870.0
2016-05-05 11:45:00,61.26,61.26,61.19,61.2,7642.0,49.1378,49.1378,49.0817,49.0897,7642.0
2016-05-05 11:50:00,61.21,61.25,61.2,61.22,7381.0,49.0977,49.1298,49.0897,49.1058,7381.0
2016-05-05 11:55:00,61.22,61.22,61.17,61.19,10731.0,49.1058,49.1058,49.0657,49.0817,10731.0
2016-05-05 12:00:00,61.18,61.3,61.18,61.22,16451.0,49.0737,49.1699,49.0737,49.1058,16451.0
2016-05-05 12:05:00,61.2,61.24,61.08,61.08,11424.0,49.0897,49.1218,48.9935,48.9935,11424.0
2016-05-05 12:10:00,61.07,61.11,61.06,61.11,10854.0,48.9854,49.0175,48.9774,49.0175,10854.0
2016-05-05 12:15:00,61.1,61.11,61.02,61.02,12068.0,49.0095,49.0175,48.9453,48.9453,12068.0
2016-05-05 12:20:00,61.03,61.04,60.98,61.0,9329.0,48.9534,48.9614,48.9133,48.9293,9329.0
2016-05-05 12:25:00,61.01,61.01,60.96,60.98,7908.0,48.9373,48.9373,48.8972,48.9133,7908.0
2016-05-05 12:30:00,60.99,61.05,60.97,61.04,13564.0,48.9213,48.9694,48.9052,48.9614,13564.0
2016-05-05 12:35:00,61.03,61.05,60.97,60.97,9161.0,48.9534,48.9694,48.9052,48.9052,9161.0
2016-05-05 12:40:00,60.98,61.03,60.98,61.02,9960.0,48.9133,48.9534,48.9133,48.9453,9960.0
2016-05-05 12:45:00,61.01,61.02,60.96,61.02,5346.0,48.9373,48.9453,48.8972,48.9453,5346.0
2016-05-05 12:50:00,61.02,61.07,61.02,61.04,7805.0,48.9453,48.9854,48.9453,48.9614,7805.0
2016-05-05 12:55:00,61.04,61.05,61.02,61.03,6901.0,48.9614,48.9694,48.9453,48.9534,6901.0
2016-05-05 13:00:00,61.02,61.03,60.98,60.98,9056.0,48.9453,48.9534,48.9133,48.9133,9056.0
2016-05-05 13:05:00,60.99,60.99,60.91,60.91,7545.0,48.9213,48.9213,48.8571,48.8571,7545.0
2016-05-05 13:10:00,60.9,60.91,60.78,60.78,10066.0,48.8491,48.8571,48.7528,48.7528,10066.0
2016-05-05 13:15:00,60.77,60.83,60.77,60.82,10438.0,48.7448,48.7929,48.7448,48.7849,10438.0
2016-05-05 13:20:00,60.83,60.83,60.73,60.73,21200.0,48.7929,48.7929,48.7127,48.7127,21200.0
2016-05-05 13:25:00,60.74,60.74,60.64,60.65,11063.0,48.7207,48.7207,48.6405,48.6486,11063.0
2016-05-05 13:30:00,60.65,60.74,60.64,60.71,24521.0,48.6486,48.7207,48.6405,48.6967,24521.0
2016-05-05 13:35:00,60.69,60.69,60.62,60.67,13963.0,48.6806,48.6806,48.6245,48.6646,13963.0
2016-05-05 13:40:00,60.67,60.81,60.66,60.78,14341.0,48.6646,48.7769,48.6566,48.7528,14341.0
2016-05-05 13:45:00,60.78,60.78,60.68,60.68,12414.0,48.7528,48.7528,48.6726,48.6726,12414.0
2016-05-05 13:50:00,60.69,60.72,60.65,60.66,22203.0,48.6806,48.7047,48.6486,48.6566,22203.0
2016-05-05 13:55:00,60.67,60.72,60.63,60.72,26717.0,48.6646,48.7047,48.6325,48.7047,26717.0
2016-05-05 14:00:00,60.72,60.83,60.69,60.83,26559.0,48.7047,48.7929,48.6806,48.7929,26559.0
2016-05-05 14:05:00,60.82,60.97,60.82,60.97,86373.0,48.7849,48.9052,48.7849,48.9052,86373.0
2016-05-05 14:10:00,60.97,60.97,60.91,60.95,12173.0,48.9052,48.9052,48.8571,48.8892,12173.0
2016-05-05 14:15:00,60.95,60.97,60.91,60.94,21245.0,48.8892,48.9052,48.8571,48.8812,21245.0
2016-05-05 14:20:00,60.94,61.13,60.93,61.12,15425.0,48.8812,49.0336,48.8731,49.0255,15425.0
2016-05-05 14:25:00,61.11,61.11,61.05,61.11,8330.0,49.0175,49.0175,48.9694,49.0175,8330.0
2016-05-05 14:30:00,61.1,61.1,60.93,60.97,20206.0,49.0095,49.0095,48.8731,48.9052,20206.0
2016-05-05 14:35:00,60.98,61.07,60.98,61.06,8250.0,48.9133,48.9854,48.9133,48.9774,8250.0
2016-05-05 14:40:00,61.05,61.12,61.04,61.12,8114.0,48.9694,49.0255,48.9614,49.0255,8114.0
2016-05-05 14:45:00,61.11,61.14,61.09,61.12,10522.0,49.0175,49.0416,49.0015,49.0255,10522.0
2016-05-05 14:50:00,61.13,61.16,61.06,61.06,9316.0,49.0336,49.0576,48.9774,48.9774,9316.0
2016-05-05 14:55:00,61.05,61.05,60.94,60.94,12804.0,48.9694,48.9694,48.8812,48.8812,12804.0
2016-05-05 15:00:00,60.92,60.95,60.86,60.9,16103.0,48.8651,48.8892,48.817,48.8491,16103.0
2016-05-05 15:05:00,60.89,60.93,60.88,60.89,16726.0,48.8411,48.8731,48.833,48.8411,16726.0
2016-05-05 15:10:00,60.88,60.97,60.87,60.96,23057.0,48.833,48.9052,48.825,48.8972,23057.0
2016-05-05 15:15:00,60.96,60.96,60.86,60.92,19479.0,48.8972,48.8972,48.817,48.8651,19479.0
2016-05-05 15:20:00,60.92,60.96,60.9,60.96,21632.0,48.8651,48.8972,48.8491,48.8972,21632.0
2016-05-05 15:25:00,60.96,60.99,60.89,60.93,22911.0,48.8972,48.9213,48.8411,48.8731,22911.0
2016-05-05 15:30:00,60.93,60.94,60.88,60.88,23714.0,48.8731,48.8812,48.833,48.833,23714.0
2016-05-05 15:35:00,60.89,60.89,60.78,60.81,29968.0,48.8411,48.8411,48.7528,48.7769,29968.0
2016-05-05 15:40:00,60.82,60.86,60.78,60.86,42722.0,48.7849,48.817,48.7528,48.817,42722.0
2016-05-05 15:45:00,60.85,60.9,60.82,60.84,50507.0,48.809,48.8491,48.7849,48.801,50507.0
2016-05-05 15:50:00,60.83,60.95,60.83,60.95,96603.0,48.7929,48.8892,48.7929,48.8892,96603.0
2016-05-05 15:55:00,60.94,60.99,60.89,60.98,162482.0,48.8812,48.9213,48.8411,48.9133,162482.0
2016-05-06 09:30:00,60.83,60.86,60.52,60.58,30738.0,48.7929,48.817,48.5443,48.5924,30738.0
2016-05-06 09:35:00,60.55,61.04,60.5,60.92,36078.0,48.5683,48.9614,48.5282,48.8651,36078.0
2016-05-06 09:40:00,60.98,61.09,60.98,61.08,5960.0,48.9133,49.0015,48.9133,48.9935,5960.0
2016-05-06 09:45:00,61.0,61.09,60.83,60.86,37354.0,48.9293,49.0015,48.7929,48.817,37354.0
2016-05-06 09:50:00,60.85,60.94,60.73,60.75,28208.0,48.809,48.8812,48.7127,48.7288,28208.0
2016-05-06 09:55:00,60.77,60.78,60.55,60.55,19909.0,48.7448,48.7528,48.5683,48.5683,19909.0
2016-05-06 10:00:00,60.58,60.67,60.5,60.67,42481.0,48.5924,48.6646,48.5282,48.6646,42481.0
2016-05-06 10:05:00,60.71,60.88,60.69,60.88,33308.0,48.6967,48.833,48.6806,48.833,33308.0
2016-05-06 10:10:00,60.9,60.95,60.82,60.82,16177.0,48.8491,48.8892,48.7849,48.7849,16177.0
2016-05-06 10:15:00,60.82,60.83,60.73,60.77,21941.0,48.7849,48.7929,48.7127,48.7448,21941.0
2016-05-06 10:20:00,60.76,60.79,60.49,60.53,21819.0,48.7368,48.7608,48.5202,48.5523,21819.0
2016-05-06 10:25:00,60.5,60.69,60.39,60.68,15586.0,48.5282,48.6806,48.44,48.6726,15586.0
2016-05-06 10:30:00,60.64,60.65,60.45,60.5,40748.0,48.6405,48.6486,48.4881,48.5282,40748.0
2016-05-06 10:35:00,60.51,60.55,60.32,60.46,23939.0,48.5363,48.5683,48.3839,48.4962,23939.0
2016-05-06 10:40:00,60.46,60.53,60.35,60.43,18637.0,48.4962,48.5523,48.4079,48.4721,18637.0
2016-05-06 10:45:00,60.41,60.48,60.34,60.44,33185.0,48.456,48.5122,48.3999,48.4801,33185.0
2016-05-06 10:50:00,60.48,60.53,60.44,60.5,10786.0,48.5122,48.5523,48.4801,48.5282,10786.0
2016-05-06 10:55:00,60.51,60.51,60.38,60.45,7746.0,48.5363,48.5363,48.432,48.4881,7746.0
2016-05-06 11:00:00,60.49,60.65,60.46,60.62,7002.0,48.5202,48.6486,48.4962,48.6245,7002.0
2016-05-06 11:05:00,60.63,60.73,60.63,60.66,5236.0,48.6325,48.7127,48.6325,48.6566,5236.0
2016-05-06 11:10:00,60.67,60.73,60.65,60.7,6589.0,48.6646,48.7127,48.6486,48.6887,6589.0
2016-05-06 11:15:00,60.71,60.82,60.7,60.78,9088.0,48.6967,48.7849,48.6887,48.7528,9088.0
2016-05-06 11:20:00,60.8,60.83,60.78,60.79,7761.0,48.7689,48.7929,48.7528,48.7608,7761.0
2016-05-06 11:25:00,60.78,60.82,60.77,60.77,12983.0,48.7528,48.7849,48.7448,48.7448,12983.0
2016-05-06 11:30:00,60.76,60.81,60.75,60.76,7476.0,48.7368,48.7769,48.7288,48.7368,7476.0
2016-05-06 11:35:00,60.74,60.78,60.73,60.78,6321.0,48.7207,48.7528,48.7127,48.7528,6321.0
2016-05-06 11:40:00,60.78,60.78,60.62,60.63,10613.0,48.7528,48.7528,48.6245,48.6325,10613.0
2016-05-06 11:45:00,60.62,60.63,60.55,60.57,10082.0,48.6245,48.6325,48.5683,48.5844,10082.0
2016-05-06 11:50:00,60.55,60.62,60.54,60.55,6737.0,48.5683,48.6245,48.5603,48.5683,6737.0
2016-05-06 11:55:00,60.55,60.59,60.55,60.56,5642.0,48.5683,48.6004,48.5683,48.5764,5642.0
2016-05-06 12:00:00,60.56,60.67,60.55,60.64,7672.0,48.5764,48.6646,48.5683,48.6405,7672.0
2016-05-06 12:05:00,60.64,60.64,60.56,60.63,23491.0,48.6405,48.6405,48.5764,48.6325,23491.0
2016-05-06 12:10:00,60.63,60.73,60.63,60.73,6136.0,48.6325,48.7127,48.6325,48.7127,6136.0
2016-05-06 12:15:00,60.72,60.74,60.66,60.69,8742.0,48.7047,48.7207,48.6566,48.6806,8742.0
2016-05-06 12:20:00,60.69,60.75,60.69,60.75,4082.0,48.6806,48.7288,48.6806,48.7288,4082.0
2016-05-06 12:25:00,60.76,60.77,60.72,60.77,15413.0,48.7368,48.7448,48.7047,48.7448,15413.0
2016-05-06 12:30:00,60.76,60.79,60.75,60.77,19607.0,48.7368,48.7608,48.7288,48.7448,19607.0
2016-05-06 12:35:00,60.77,60.81,60.76,60.8,10642.0,48.7448,48.7769,48.7368,48.7689,10642.0
2016-05-06 12:40:00,60.79,60.8,60.76,60.78,5881.0,48.7608,48.7689,48.7368,48.7528,5881.0
2016-05-06 12:45:00,60.78,60.79,60.75,60.79,5674.0,48.7528,48.7608,48.7288,48.7608,5674.0
2016-05-06 12:50:00,60.8,60.8,60.75,60.79,8847.0,48.7689,48.7689,48.7288,48.7608,8847.0
2016-05-06 12:55:00,60.78,60.81,60.77,60.79,14448.0,48.7528,48.7769,48.7448,48.7608,14448.0
2016-05-06 13:00:00,60.8,60.8,60.75,60.77,14681.0,48.7689,48.7689,48.7288,48.7448,14681.0
2016-05-06 13:05:00,60.77,60.83,60.77,60.79,13132.0,48.7448,48.7929,48.7448,48.7608,13132.0
2016-05-06 13:10:00,60.8,60.83,60.78,60.8,15655.0,48.7689,48.7929,48.7528,48.7689,15655.0
2016-05-06 13:15:00,60.79,60.82,60.78,60.81,6452.0,48.7608,48.7849,48.7528,48.7769,6452.0
2016-05-06 13:20:00,60.81,60.82,60.74,60.81,11329.0,48.7769,48.7849,48.7207,48.7769,11329.0
2016-05-06 13:25:00,60.79,60.81,60.75,60.76,10946.0,48.7608,48.7769,48.7288,48.7368,10946.0
2016-05-06 13:30:00,60.76,60.81,60.76,60.8,7031.0,48.7368,48.7769,48.7368,48.7689,7031.0
2016-05-06 13:35:00,60.8,60.81,60.72,60.72,11772.0,48.7689,48.7769,48.7047,48.7047,11772.0
2016-05-06 13:40:00,60.71,60.72,60.65,60.67,8795.0,48.6967,48.7047,48.6486,48.6646,8795.0
2016-05-06 13:45:00,60.67,60.77,60.66,60.77,17097.0,48.6646,48.7448,48.6566,48.7448,17097.0
2016-05-06 13:50:00,60.75,60.82,60.75,60.8,12670.0,48.7288,48.7849,48.7288,48.7689,12670.0
2016-05-06 13:55:00,60.8,60.86,60.77,60.86,14073.0,48.7689,48.817,48.7448,48.817,14073.0
2016-05-06 14:00:00,60.88,61.0,60.87,61.0,22838.0,48.833,48.9293,48.825,48.9293,22838.0
2016-05-06 14:05:00,61.0,61.08,60.97,61.07,14824.0,48.9293,48.9935,48.9052,48.9854,14824.0
2016-05-06 14:10:00,61.08,61.08,60.96,61.02,20448.0,48.9935,48.9935,48.8972,48.9453,20448.0
2016-05-06 14:15:00,61.02,61.12,61.02,61.12,14550.0,48.9453,49.0255,48.9453,49.0255,14550.0
2016-05-06 14:20:00,61.12,61.15,61.07,61.07,11092.0,49.0255,49.0496,48.9854,48.9854,11092.0
2016-05-06 14:25:00,61.08,61.1,61.05,61.08,10796.0,48.9935,49.0095,48.9694,48.9935,10796.0
2016-05-06 14:30:00,61.1,61.1,61.02,61.07,9879.0,49.0095,49.0095,48.9453,48.9854,9879.0
2016-05-06 14:35:00,61.07,61.17,61.04,61.16,18678.0,48.9854,49.0657,48.9614,49.0576,18678.0
2016-05-06 14:40:00,61.15,61.24,61.13,61.22,17138.0,49.0496,49.1218,49.0336,49.1058,17138.0
2016-05-06 14:45:00,61.23,61.24,61.21,61.22,17050.0,49.1138,49.1218,49.0977,49.1058,17050.0
2016-05-06 14:50:00,61.22,61.27,61.22,61.27,14379.0,49.1058,49.1459,49.1058,49.1459,14379.0
2016-05-06 14:55:00,61.28,61.28,61.21,61.22,11178.0,49.1539,49.1539,49.0977,49.1058,11178.0
2016-05-06 15:00:00,61.23,61.31,61.22,61.3,20773.0,49.1138,49.178,49.1058,49.1699,20773.0
2016-05-06 15:05:00,61.28,61.32,61.25,61.25,19986.0,49.1539,49.186,49.1298,49.1298,19986.0
2016-05-06 15:10:00,61.25,61.29,61.25,61.27,22823.0,49.1298,49.1619,49.1298,49.1459,22823.0
2016-05-06 15:15:00,61.27,61.34,61.22,61.3,41096.0,49.1459,49.202,49.1058,49.1699,41096.0
2016-05-06 15:20:00,61.31,61.37,61.3,61.36,21665.0,49.178,49.2261,49.1699,49.2181,21665.0
2016-05-06 15:25:00,61.37,61.38,61.31,61.32,17433.0,49.2261,49.2341,49.178,49.186,17433.0
2016-05-06 15:30:00,61.32,61.33,61.23,61.24,27771.0,49.186,49.194,49.1138,49.1218,27771.0
2016-05-06 15:35:00,61.24,61.3,61.23,61.27,28514.0,49.1218,49.1699,49.1138,49.1459,28514.0
2016-05-06 15:40:00,61.27,61.3,61.18,61.19,42008.0,49.1459,49.1699,49.0737,49.0817,42008.0
2016-05-06 15:45:00,61.19,61.22,61.16,61.17,44781.0,49.0817,49.1058,49.0576,49.0657,44781.0
2016-05-06 15:50:00,61.17,61.26,61.17,61.26,53918.0,49.0657,49.1378,49.0657,49.1378,53918.0
2016-05-06 15:55:00,61.26,61.31,61.25,61.31,123336.0,49.1378,49.178,49.1298,49.178,123336.0
2016-05-09 09:30:00,61.11,61.19,61.0,61.13,32699.0,49.0175,49.0817,48.9293,49.0336,32699.0
2016-05-09 09:35:00,61.12,61.12,60.82,60.93,20321.0,49.0255,49.0255,48.7849,48.8731,20321.0
2016-05-09 09:40:00,60.94,60.98,60.75,60.96,6539.0,48.8812,48.9133,48.7288,48.8972,6539.0
2016-05-09 09:45:00,60.96,60.99,60.75,60.82,9097.0,48.8972,48.9213,48.7288,48.7849,9097.0
2016-05-09 09:50:00,60.79,60.87,60.76,60.78,9063.0,48.7608,48.825,48.7368,48.7528,9063.0
2016-05-09 09:55:00,60.81,61.02,60.81,61.02,11726.0,48.7769,48.9453,48.7769,48.9453,11726.0
2016-05-09 10:00:00,60.98,61.02,60.86,60.87,15903.0,48.9133,48.9453,48.817,48.825,15903.0
2016-05-09 10:05:00,60.86,61.09,60.86,60.89,15280.0,48.817,49.0015,48.817,48.8411,15280.0
2016-05-09 10:10:00,60.84,60.95,60.81,60.87,8167.0,48.801,48.8892,48.7769,48.825,8167.0
2016-05-09 10:15:00,60.84,60.84,60.68,60.71,7556.0,48.801,48.801,48.6726,48.6967,7556.0
2016-05-09 10:20:00,60.75,60.76,60.57,60.6,12875.0,48.7288,48.7368,48.5844,48.6084,12875.0
2016-05-09 10:25:00,60.6,60.77,60.54,60.74,12030.0,48.6084,48.7448,48.5603,48.7207,12030.0
2016-05-09 10:30:00,60.74,60.74,60.6,60.7,19156.0,48.7207,48.7207,48.6084,48.6887,19156.0
2016-05-09 10:35:00,60.69,60.71,60.57,60.59,9712.0,48.6806,48.6967,48.5844,48.6004,9712.0
2016-05-09 10:40:00,60.59,60.7,60.59,60.69,8893.0,48.6004,48.6887,48.6004,48.6806,8893.0
2016-05-09 10:45:00,60.7,60.74,60.66,60.72,10056.0,48.6887,48.7207,48.6566,48.7047,10056.0
2016-05-09 10:50:00,60.73,60.75,60.68,60.71,9565.0,48.7127,48.7288,48.6726,48.6967,9565.0
2016-05-09 10:55:00,60.73,60.75,60.65,60.72,15048.0,48.7127,48.7288,48.6486,48.7047,15048.0
2016-05-09 11:00:00,60.72,60.92,60.72,60.84,24460.0,48.7047,48.8651,48.7047,48.801,24460.0
2016-05-09 11:05:00,60.83,60.85,60.74,60.78,11208.0,48.7929,48.809,48.7207,48.7528,11208.0
2016-05-09 11:10:00,60.77,60.78,60.53,60.54,15810.0,48.7448,48.7528,48.5523,48.5603,15810.0
2016-05-09 11:15:00,60.54,60.59,60.49,60.5,13182.0,48.5603,48.6004,48.5202,48.5282,13182.0
2016-05-09 11:20:00,60.49,60.54,60.49,60.53,11419.0,48.5202,48.5603,48.5202,48.5523,11419.0
2016-05-09 11:25:00,60.53,60.59,60.5,60.58,10200.0,48.5523,48.6004,48.5282,48.5924,10200.0
2016-05-09 11:30:00,60.57,60.58,60.45,60.46,9603.0,48.5844,48.5924,48.4881,48.4962,9603.0
2016-05-09 11:35:00,60.44,60.5,60.43,60.5,7396.0,48.4801,48.5282,48.4721,48.5282,7396.0
2016-05-09 11:40:00,60.49,60.52,60.45,60.47,12419.0,48.5202,48.5443,48.4881,48.5042,12419.0
2016-05-09 11:45:00,60.46,60.55,60.43,60.46,8962.0,48.4962,48.5683,48.4721,48.4962,8962.0
2016-05-09 11:50:00,60.46,60.51,60.42,60.42,15963.0,48.4962,48.5363,48.4641,48.4641,15963.0
2016-05-09 11:55:00,60.41,60.45,60.4,60.4,11384.0,48.456,48.4881,48.448,48.448,11384.0
2016-05-09 12:00:00,60.39,60.5,60.39,60.5,10687.0,48.44,48.5282,48.44,48.5282,10687.0
2016-05-09 12:05:00,60.5,60.51,60.35,60.38,20803.0,48.5282,48.5363,48.4079,48.432,20803.0
2016-05-09 12:10:00,60.38,60.43,60.33,60.42,10503.0,48.432,48.4721,48.3919,48.4641,10503.0
2016-05-09 12:15:00,60.44,60.44,60.31,60.39,33284.0,48.4801,48.4801,48.3758,48.44,33284.0
2016-05-09 12:20:00,60.38,60.54,60.38,60.51,7887.0,48.432,48.5603,48.432,48.5363,7887.0
2016-05-09 12:25:00,60.53,60.55,60.51,60.54,31680.0,48.5523,48.5683,48.5363,48.5603,31680.0
2016-05-09 12:30:00,60.52,60.54,60.44,60.44,6243.0,48.5443,48.5603,48.4801,48.4801,6243.0
2016-05-09 12:35:00,60.43,60.51,60.42,60.47,5406.0,48.4721,48.5363,48.4641,48.5042,5406.0
2016-05-09 12:40:00,60.47,60.5,60.46,60.48,13757.0,48.5042,48.5282,48.4962,48.5122,13757.0
2016-05-09 12:45:00,60.49,60.57,60.47,60.48,12254.0,48.5202,48.5844,48.5042,48.5122,12254.0
2016-05-09 12:50:00,60.47,60.53,60.42,60.53,11183.0,48.5042,48.5523,48.4641,48.5523,11183.0
2016-05-09 12:55:00,60.52,60.62,60.52,60.61,10536.0,48.5443,48.6245,48.5443,48.6165,10536.0
2016-05-09 13:00:00,60.62,60.67,60.62,60.66,9685.0,48.6245,48.6646,48.6245,48.6566,9685.0
2016-05-09 13:05:00,60.67,60.74,60.67,60.73,24355.0,48.6646,48.7207,48.6646,48.7127,24355.0
2016-05-09 13:10:00,60.74,60.79,60.72,60.78,15544.0,48.7207,48.7608,48.7047,48.7528,15544.0
2016-05-09 13:15:00,60.78,60.79,60.68,60.69,17616.0,48.7528,48.7608,48.6726,48.6806,17616.0
2016-05-09 13:20:00,60.69,60.73,60.68,60.72,8281.0,48.6806,48.7127,48.6726,48.7047,8281.0
2016-05-09 13:25:00,60.71,60.74,60.71,60.73,5084.0,48.6967,48.7207,48.6967,48.7127,5084.0
2016-05-09 13:30:00,60.73,60.77,60.73,60.77,7909.0,48.7127,48.7448,48.7127,48.7448,7909.0
2016-05-09 13:35:00,60.77,60.79,60.72,60.72,10870.0,48.7448,48.7608,48.7047,48.7047,10870.0
2016-05-09 13:40:00,60.71,60.79,60.71,60.78,11384.0,48.6967,48.7608,48.6967,48.7528,11384.0
2016-05-09 13:45:00,60.79,60.79,60.74,60.76,5027.0,48.7608,48.7608,48.7207,48.7368,5027.0
2016-05-09 13:50:00,60.76,60.79,60.72,60.72,5852.0,48.7368,48.7608,48.7047,48.7047,5852.0
2016-05-09 13:55:00,60.71,60.72,60.69,60.71,11196.0,48.6967,48.7047,48.6806,48.6967,11196.0
2016-05-09 14:00:00,60.72,60.75,60.7,60.71,11122.0,48.7047,48.7288,48.6887,48.6967,11122.0
2016-05-09 14:05:00,60.71,60.72,60.65,60.65,16716.0,48.6967,48.7047,48.6486,48.6486,16716.0
2016-05-09 14:10:00,60.64,60.68,60.62,60.67,12903.0,48.6405,48.6726,48.6245,48.6646,12903.0
2016-05-09 14:15:00,60.68,60.69,60.65,60.67,12075.0,48.6726,48.6806,48.6486,48.6646,12075.0
2016-05-09 14:20:00,60.67,60.68,60.66,60.66,12813.0,48.6646,48.6726,48.6566,48.6566,12813.0
2016-05-09 14:25:00,60.66,60.75,60.66,60.73,10996.0,48.6566,48.7288,48.6566,48.7127,10996.0
2016-05-09 14:30:00,60.73,60.77,60.73,60.75,20978.0,48.7127,48.7448,48.7127,48.7288,20978.0
2016-05-09 14:35:00,60.74,60.77,60.72,60.76,11106.0,48.7207,48.7448,48.7047,48.7368,11106.0
2016-05-09 14:40:00,60.76,60.78,60.75,60.77,8716.0,48.7368,48.7528,48.7288,48.7448,8716.0
2016-05-09 14:45:00,60.77,60.81,60.76,60.81,19541.0,48.7448,48.7769,48.7368,48.7769,19541.0
2016-05-09 14:50:00,60.81,60.89,60.8,60.86,17732.0,48.7769,48.8411,48.7689,48.817,17732.0
2016-05-09 14:55:00,60.86,60.89,60.83,60.84,9718.0,48.817,48.8411,48.7929,48.801,9718.0
2016-05-09 15:00:00,60.83,60.84,60.81,60.82,10449.0,48.7929,48.801,48.7769,48.7849,10449.0
2016-05-09 15:05:00,60.82,60.83,60.74,60.78,17292.0,48.7849,48.7929,48.7207,48.7528,17292.0
2016-05-09 15:10:00,60.77,60.8,60.77,60.8,9763.0,48.7448,48.7689,48.7448,48.7689,9763.0
2016-05-09 15:15:00,60.8,60.82,60.77,60.82,23892.0,48.7689,48.7849,48.7448,48.7849,23892.0
2016-05-09 15:20:00,60.82,60.85,60.81,60.84,14656.0,48.7849,48.809,48.7769,48.801,14656.0
2016-05-09 15:25:00,60.85,60.9,60.85,60.89,31531.0,48.809,48.8491,48.809,48.8411,31531.0
2016-05-09 15:30:00,60.88,60.89,60.83,60.84,27014.0,48.833,48.8411,48.7929,48.801,27014.0
2016-05-09 15:35:00,60.84,60.88,60.8,60.8,44146.0,48.801,48.833,48.7689,48.7689,44146.0
2016-05-09 15:40:00,60.79,60.79,60.7,60.7,27624.0,48.7608,48.7608,48.6887,48.6887,27624.0
2016-05-09 15:45:00,60.7,60.74,60.65,60.67,41651.0,48.6887,48.7207,48.6486,48.6646,41651.0
2016-05-09 15:50:00,60.68,60.68,60.65,60.66,52085.0,48.6726,48.6726,48.6486,48.6566,52085.0
2016-05-09 15:55:00,60.66,60.69,60.63,60.68,119215.0,48.6566,48.6806,48.6325,48.6726,119215.0
2016-05-10 09:30:00,60.78,60.84,60.59,60.64,33445.0,48.7528,48.801,48.6004,48.6405,33445.0
2016-05-10 09:35:00,60.66,61.12,60.61,61.09,23336.0,48.6566,49.0255,48.6165,49.0015,23336.0
2016-05-10 09:40:00,61.09,61.19,60.84,61.03,23790.0,49.0015,49.0817,48.801,48.9534,23790.0
2016-05-10 09:45:00,61.09,61.29,61.07,61.26,9582.0,49.0015,49.1619,48.9854,49.1378,9582.0
2016-05-10 09:50:00,61.23,61.25,61.11,61.16,7614.0,49.1138,49.1298,49.0175,49.0576,7614.0
2016-05-10 09:55:00,61.08,61.13,61.02,61.13,12635.0,48.9935,49.0336,48.9453,49.0336,12635.0
2016-05-10 10:00:00,61.14,61.17,61.05,61.16,20644.0,49.0416,49.0657,48.9694,49.0576,20644.0
2016-05-10 10:05:00,61.16,61.17,61.01,61.01,8641.0,49.0576,49.0657,48.9373,48.9373,8641.0
2016-05-10 10:10:00,60.97,61.2,60.97,61.15,8008.0,48.9052,49.0897,48.9052,49.0496,8008.0
2016-05-10 10:15:00,61.14,61.37,61.14,61.3,16487.0,49.0416,49.2261,49.0416,49.1699,16487.0
2016-05-10 10:20:00,61.26,61.39,61.15,61.17,14475.0,49.1378,49.2421,49.0496,49.0657,14475.0
2016-05-10 10:25:00,61.2,61.38,61.17,61.32,11762.0,49.0897,49.2341,49.0657,49.186,11762.0
2016-05-10 10:30:00,61.33,61.42,61.3,61.39,20735.0,49.194,49.2662,49.1699,49.2421,20735.0
2016-05-10 10:35:00,61.41,61.44,61.33,61.4,9325.0,49.2582,49.2822,49.194,49.2501,9325.0
2016-05-10 10:40:00,61.37,61.46,61.37,61.44,6879.0,49.2261,49.2983,49.2261,49.2822,6879.0
2016-05-10 10:45:00,61.45,61.51,61.44,61.5,7929.0,49.2902,49.3384,49.2822,49.3304,7929.0
2016-05-10 10:50:00,61.49,61.52,61.4,61.4,8361.0,49.3223,49.3464,49.2501,49.2501,8361.0
2016-05-10 10:55:00,61.41,61.43,61.37,61.38,8610.0,49.2582,49.2742,49.2261,49.2341,8610.0
2016-05-10 11:00:00,61.38,61.43,61.34,61.43,10434.0,49.2341,49.2742,49.202,49.2742,10434.0
2016-05-10 11:05:00,61.44,61.48,61.43,61.48,5685.0,49.2822,49.3143,49.2742,49.3143,5685.0
2016-05-10 11:10:00,61.47,61.51,61.45,61.47,10588.0,49.3063,49.3384,49.2902,49.3063,10588.0
2016-05-10 11:15:00,61.47,61.49,61.42,61.47,31196.0,49.3063,49.3223,49.2662,49.3063,31196.0
2016-05-10 11:20:00,61.46,61.46,61.4,61.44,20273.0,49.2983,49.2983,49.2501,49.2822,20273.0
2016-05-10 11:25:00,61.45,61.49,61.43,61.48,7037.0,49.2902,49.3223,49.2742,49.3143,7037.0
2016-05-10 11:30:00,61.49,61.49,61.42,61.45,11919.0,49.3223,49.3223,49.2662,49.2902,11919.0
2016-05-10 11:35:00,61.45,61.5,61.45,61.48,4362.0,49.2902,49.3304,49.2902,49.3143,4362.0
2016-05-10 11:40:00,61.48,61.49,61.39,61.47,9733.0,49.3143,49.3223,49.2421,49.3063,9733.0
2016-05-10 11:45:00,61.47,61.53,61.47,61.51,3925.0,49.3063,49.3544,49.3063,49.3384,3925.0
2016-05-10 11:50:00,61.53,61.59,61.53,61.56,5894.0,49.3544,49.4025,49.3544,49.3785,5894.0
2016-05-10 11:55:00,61.57,61.6,61.5,61.57,8752.0,49.3865,49.4106,49.3304,49.3865,8752.0
2016-05-10 12:00:00,61.57,61.61,61.56,61.57,5349.0,49.3865,49.4186,49.3785,49.3865,5349.0
2016-05-10 12:05:00,61.58,61.66,61.57,61.63,13813.0,49.3945,49.4587,49.3865,49.4346,13813.0
2016-05-10 12:10:00,61.62,61.7,61.62,61.68,8314.0,49.4266,49.4908,49.4266,49.4747,8314.0
2016-05-10 12:15:00,61.68,61.77,61.66,61.71,10915.0,49.4747,49.5469,49.4587,49.4988,10915.0
2016-05-10 12:20:00,61.71,61.72,61.68,61.71,8929.0,49.4988,49.5068,49.4747,49.4988,8929.0
2016-05-10 12:25:00,61.71,61.76,61.71,61.73,12679.0,49.4988,49.5389,49.4988,49.5148,12679.0
2016-05-10 12:30:00,61.74,61.74,61.66,61.7,18235.0,49.5229,49.5229,49.4587,49.4908,18235.0
2016-05-10 12:35:00,61.7,61.71,61.66,61.67,4471.0,49.4908,49.4988,49.4587,49.4667,4471.0
2016-05-10 12:40:00,61.66,61.71,61.66,61.69,8931.0,49.4587,49.4988,49.4587,49.4828,8931.0
2016-05-10 12:45:00,61.69,61.69,61.61,61.61,10812.0,49.4828,49.4828,49.4186,49.4186,10812.0
2016-05-10 12:50:00,61.62,61.67,61.61,61.66,6359.0,49.4266,49.4667,49.4186,49.4587,6359.0
2016-05-10 12:55:00,61.67,61.74,61.67,61.71,10992.0,49.4667,49.5229,49.4667,49.4988,10992.0
2016-05-10 13:00:00,61.71,61.75,61.7,61.73,10973.0,49.4988,49.5309,49.4908,49.5148,10973.0
2016-05-10 13:05:00,61.74,61.76,61.72,61.74,8507.0,49.5229,49.5389,49.5068,49.5229,8507.0
2016-05-10 13:10:00,61.75,61.75,61.67,61.68,10984.0,49.5309,49.5309,49.4667,49.4747,10984.0
2016-05-10 13:15:00,61.67,61.71,61.67,61.68,12096.0,49.4667,49.4988,49.4667,49.4747,12096.0
2016-05-10 13:20:00,61.68,61.7,61.66,61.67,8999.0,49.4747,49.4908,49.4587,49.4667,8999.0
2016-05-10 13:25:00,61.67,61.69,61.63,61.68,7253.0,49.4667,49.4828,49.4346,49.4747,7253.0
2016-05-10 13:30:00,61.69,61.69,61.65,61.68,7750.0,49.4828,49.4828,49.4507,49.4747,7750.0
2016-05-10 13:35:00,61.67,61.7,61.66,61.7,8011.0,49.4667,49.4908,49.4587,49.4908,8011.0
2016-05-10 13:40:00,61.7,61.74,61.69,61.73,11407.0,49.4908,49.5229,49.4828,49.5148,11407.0
2016-05-10 13:45:00,61.73,61.75,61.72,61.73,9132.0,49.5148,49.5309,49.5068,49.5148,9132.0
2016-05-10 13:50:00,61.73,61.8,61.73,61.79,13951.0,49.5148,49.571,49.5148,49.563,13951.0
2016-05-10 13:55:00,61.79,61.82,61.79,61.81,12749.0,49.563,49.587,49.563,49.579,12749.0
2016-05-10 14:00:00,61.82,61.82,61.71,61.73,9084.0,49.587,49.587,49.4988,49.5148,9084.0
2016-05-10 14:05:00,61.73,61.73,61.69,61.71,7848.0,49.5148,49.5148,49.4828,49.4988,7848.0
2016-05-10 14:10:00,61.7,61.73,61.67,61.67,14288.0,49.4908,49.5148,49.4667,49.4667,14288.0
2016-05-10 14:15:00,61.67,61.69,61.66,61.68,13042.0,49.4667,49.4828,49.4587,49.4747,13042.0
2016-05-10 14:20:00,61.67,61.7,61.67,61.69,11272.0,49.4667,49.4908,49.4667,49.4828,11272.0
2016-05-10 14:25:00,61.68,61.76,61.68,61.75,14216.0,49.4747,49.5389,49.4747,49.5309,14216.0
2016-05-10 14:30:00,61.75,61.78,61.74,61.77,26123.0,49.5309,49.5549,49.5229,49.5469,26123.0
2016-05-10 14:35:00,61.76,61.87,61.76,61.87,15326.0,49.5389,49.6271,49.5389,49.6271,15326.0
2016-05-10 14:40:00,61.87,61.92,61.86,61.92,21969.0,49.6271,49.6672,49.6191,49.6672,21969.0
2016-05-10 14:45:00,61.92,61.95,61.91,61.91,8401.0,49.6672,49.6913,49.6592,49.6592,8401.0
2016-05-10 14:50:00,61.9,61.91,61.86,61.89,10432.0,49.6512,49.6592,49.6191,49.6432,10432.0
2016-05-10 14:55:00,61.89,61.9,61.87,61.88,19761.0,49.6432,49.6512,49.6271,49.6352,19761.0
2016-05-10 15:00:00,61.88,61.89,61.85,61.86,24087.0,49.6352,49.6432,49.6111,49.6191,24087.0
2016-05-10 15:05:00,61.86,61.91,61.85,61.91,21292.0,49.6191,49.6592,49.6111,49.6592,21292.0
2016-05-10 15:10:00,61.91,61.99,61.9,61.93,27201.0,49.6592,49.7234,49.6512,49.6753,27201.0
2016-05-10 15:15:00,61.94,62.01,61.94,62.0,22839.0,49.6833,49.7394,49.6833,49.7314,22839.0
2016-05-10 15:20:00,62.0,62.09,61.99,62.07,33132.0,49.7314,49.8036,49.7234,49.7876,33132.0
2016-05-10 15:25:00,62.06,62.13,62.06,62.1,25968.0,49.7795,49.8357,49.7795,49.8116,25968.0
2016-05-10 15:30:00,62.1,62.11,62.01,62.01,28164.0,49.8116,49.8196,49.7394,49.7394,28164.0
2016-05-10 15:35:00,62.02,62.04,62.0,62.01,21754.0,49.7475,49.7635,49.7314,49.7394,21754.0
2016-05-10 15:40:00,62.0,62.12,62.0,62.12,34194.0,49.7314,49.8277,49.7314,49.8277,34194.0
2016-05-10 15:45:00,62.11,62.13,62.06,62.07,45860.0,49.8196,49.8357,49.7795,49.7876,45860.0
2016-05-10 15:50:00,62.07,62.11,62.06,62.1,40393.0,49.7876,49.8196,49.7795,49.8116,40393.0
2016-05-10 15:55:00,62.1,62.13,62.08,62.1,106100.0,49.8116,49.8357,49.7956,49.8116,106100.0
2016-05-11 09:30:00,62.05,62.19,61.79,62.1,34101.0,49.7715,49.8838,49.563,49.8116,34101.0
2016-05-11 09:35:00,62.12,62.43,62.11,62.4,34492.0,49.8277,50.0763,49.8196,50.0523,34492.0
2016-05-11 09:40:00,62.41,62.52,62.33,62.47,46875.0,50.0603,50.1485,49.9961,50.1084,46875.0
2016-05-11 09:45:00,62.48,62.48,62.19,62.24,32499.0,50.1164,50.1164,49.8838,49.9239,32499.0
2016-05-11 09:50:00,62.22,62.22,62.1,62.15,12449.0,49.9079,49.9079,49.8116,49.8517,12449.0
2016-05-11 09:55:00,62.15,62.18,62.03,62.06,21151.0,49.8517,49.8758,49.7555,49.7795,21151.0
2016-05-11 10:00:00,62.08,62.12,61.97,62.01,23444.0,49.7956,49.8277,49.7074,49.7394,23444.0
2016-05-11 10:05:00,62.02,62.11,61.99,62.1,25224.0,49.7475,49.8196,49.7234,49.8116,25224.0
2016-05-11 10:10:00,62.11,62.11,61.99,62.06,23659.0,49.8196,49.8196,49.7234,49.7795,23659.0
2016-05-11 10:15:00,62.04,62.07,61.97,62.0,21258.0,49.7635,49.7876,49.7074,49.7314,21258.0
2016-05-11 10:20:00,62.0,62.1,61.98,62.08,15772.0,49.7314,49.8116,49.7154,49.7956,15772.0
2016-05-11 10:25:00,62.08,62.17,62.06,62.17,16128.0,49.7956,49.8678,49.7795,49.8678,16128.0
2016-05-11 10:30:00,62.19,62.47,62.19,62.44,25123.0,49.8838,50.1084,49.8838,50.0843,25123.0
2016-05-11 10:35:00,62.43,62.52,62.43,62.49,12219.0,50.0763,50.1485,50.0763,50.1245,12219.0
2016-05-11 10:40:00,62.48,62.53,62.41,62.51,28215.0,50.1164,50.1565,50.0603,50.1405,28215.0
2016-05-11 10:45:00,62.51,62.59,62.51,62.58,21307.0,50.1405,50.2047,50.1405,50.1966,21307.0
2016-05-11 10:50:00,62.58,62.62,62.58,62.62,18819.0,50.1966,50.2287,50.1966,50.2287,18819.0
2016-05-11 10:55:00,62.62,62.64,62.58,62.6,17477.0,50.2287,50.2448,50.1966,50.2127,17477.0
2016-05-11 11:00:00,62.6,62.61,62.32,62.34,27295.0,50.2127,50.2207,49.9881,50.0041,27295.0
2016-05-11 11:05:00,62.34,62.35,62.29,62.34,14139.0,50.0041,50.0122,49.964,50.0041,14139.0
2016-05-11 11:10:00,62.33,62.47,62.32,62.45,29005.0,49.9961,50.1084,49.9881,50.0924,29005.0
2016-05-11 11:15:00,62.45,62.49,62.42,62.44,14871.0,50.0924,50.1245,50.0683,50.0843,14871.0
2016-05-11 11:20:00,62.44,62.5,62.43,62.46,21264.0,50.0843,50.1325,50.0763,50.1004,21264.0
2016-05-11 11:25:00,62.47,62.49,62.38,62.42,9284.0,50.1084,50.1245,50.0362,50.0683,9284.0
2016-05-11 11:30:00,62.43,62.43,62.31,62.39,9157.0,50.0763,50.0763,49.9801,50.0442,9157.0
2016-05-11 11:35:00,62.41,62.47,62.38,62.39,15678.0,50.0603,50.1084,50.0362,50.0442,15678.0
2016-05-11 11:40:00,62.38,62.43,62.3,62.41,15193.0,50.0362,50.0763,49.9721,50.0603,15193.0
2016-05-11 11:45:00,62.42,62.42,62.28,62.3,6750.0,50.0683,50.0683,49.956,49.9721,6750.0
2016-05-11 11:50:00,62.29,62.29,62.21,62.22,5541.0,49.964,49.964,49.8999,49.9079,5541.0
2016-05-11 11:55:00,62.21,62.32,62.21,62.32,7095.0,49.8999,49.9881,49.8999,49.9881,7095.0
2016-05-11 12:00:00,62.31,62.33,62.27,62.27,9945.0,49.9801,49.9961,49.948,49.948,9945.0
2016-05-11 12:05:00,62.27,62.29,62.23,62.27,12145.0,49.948,49.964,49.9159,49.948,12145.0
2016-05-11 12:10:00,62.27,62.35,62.27,62.3,11103.0,49.948,50.0122,49.948,49.9721,11103.0
2016-05-11 12:15:00,62.29,62.3,62.27,62.27,6125.0,49.964,49.9721,49.948,49.948,6125.0
2016-05-11 12:20:00,62.27,62.3,62.27,62.28,14190.0,49.948,49.9721,49.948,49.956,14190.0
2016-05-11 12:25:00,62.28,62.31,62.25,62.29,6750.0,49.956,49.9801,49.9319,49.964,6750.0
2016-05-11 12:30:00,62.28,62.31,62.27,62.3,9606.0,49.956,49.9801,49.948,49.9721,9606.0
2016-05-11 12:35:00,62.31,62.33,62.27,62.32,7828.0,49.9801,49.9961,49.948,49.9881,7828.0
2016-05-11 12:40:00,62.31,62.32,62.27,62.27,9162.0,49.9801,49.9881,49.948,49.948,9162.0
2016-05-11 12:45:00,62.27,62.32,62.27,62.3,9770.0,49.948,49.9881,49.948,49.9721,9770.0
2016-05-11 12:50:00,62.3,62.3,62.27,62.27,11452.0,49.9721,49.9721,49.948,49.948,11452.0
2016-05-11 12:55:00,62.27,62.29,62.26,62.27,15669.0,49.948,49.964,49.94,49.948,15669.0
2016-05-11 13:00:00,62.27,62.28,62.21,62.22,8793.0,49.948,49.956,49.8999,49.9079,8793.0
2016-05-11 13:05:00,62.22,62.26,62.21,62.25,12523.0,49.9079,49.94,49.8999,49.9319,12523.0
2016-05-11 13:10:00,62.26,62.29,62.25,62.26,15041.0,49.94,49.964,49.9319,49.94,15041.0
2016-05-11 13:15:00,62.26,62.27,62.25,62.26,6222.0,49.94,49.948,49.9319,49.94,6222.0
2016-05-11 13:20:00,62.26,62.28,62.25,62.25,14931.0,49.94,49.956,49.9319,49.9319,14931.0
2016-05-11 13:25:00,62.25,62.26,62.19,62.19,15148.0,49.9319,49.94,49.8838,49.8838,15148.0
2016-05-11 13:30:00,62.19,62.21,62.17,62.2,7862.0,49.8838,49.8999,49.8678,49.8918,7862.0
2016-05-11 13:35:00,62.2,62.21,62.15,62.15,11248.0,49.8918,49.8999,49.8517,49.8517,11248.0
2016-05-11 13:40:00,62.15,62.16,62.12,62.12,27214.0,49.8517,49.8598,49.8277,49.8277,27214.0
2016-05-11 13:45:00,62.11,62.16,62.1,62.14,5833.0,49.8196,49.8598,49.8116,49.8437,5833.0
2016-05-11 13:50:00,62.14,62.15,62.09,62.09,4895.0,49.8437,49.8517,49.8036,49.8036,4895.0
2016-05-11 13:55:00,62.1,62.12,62.09,62.1,8130.0,49.8116,49.8277,49.8036,49.8116,8130.0
2016-05-11 14:00:00,62.1,62.11,62.08,62.09,11345.0,49.8116,49.8196,49.7956,49.8036,11345.0
2016-05-11 14:05:00,62.09,62.1,61.98,61.98,9943.0,49.8036,49.8116,49.7154,49.7154,9943.0
2016-05-11 14:10:00,61.97,61.99,61.95,61.99,14124.0,49.7074,49.7234,49.6913,49.7234,14124.0
2016-05-11 14:15:00,61.99,62.02,61.96,61.99,33335.0,49.7234,49.7475,49.6993,49.7234,33335.0
2016-05-11 14:20:00,61.99,62.01,61.96,62.01,18125.0,49.7234,49.7394,49.6993,49.7394,18125.0
2016-05-11 14:25:00,62.01,62.03,62.0,62.03,8835.0,49.7394,49.7555,49.7314,49.7555,8835.0
2016-05-11 14:30:00,62.02,62.11,62.01,62.04,18960.0,49.7475,49.8196,49.7394,49.7635,18960.0
2016-05-11 14:35:00,62.04,62.05,61.99,62.04,9324.0,49.7635,49.7715,49.7234,49.7635,9324.0
2016-05-11 14:40:00,62.04,62.04,61.99,61.99,6112.0,49.7635,49.7635,49.7234,49.7234,6112.0
2016-05-11 14:45:00,61.97,62.0,61.96,61.97,27107.0,49.7074,49.7314,49.6993,49.7074,27107.0
2016-05-11 14:50:00,61.98,62.0,61.96,61.97,17897.0,49.7154,49.7314,49.6993,49.7074,17897.0
2016-05-11 14:55:00,61.96,61.97,61.86,61.88,9025.0,49.6993,49.7074,49.6191,49.6352,9025.0
2016-05-11 15:00:00,61.88,61.91,61.87,61.89,19187.0,49.6352,49.6592,49.6271,49.6432,19187.0
2016-05-11 15:05:00,61.89,61.98,61.88,61.98,23198.0,49.6432,49.7154,49.6352,49.7154,23198.0
2016-05-11 15:10:00,61.98,62.06,61.97,62.0,33807.0,49.7154,49.7795,49.7074,49.7314,33807.0
2016-05-11 15:15:00,62.0,62.01,61.94,61.94,6379.0,49.7314,49.7394,49.6833,49.6833,6379.0
2016-05-11 15:20:00,61.94,62.0,61.93,61.99,17155.0,49.6833,49.7314,49.6753,49.7234,17155.0
2016-05-11 15:25:00,62.0,62.1,62.0,62.07,31809.0,49.7314,49.8116,49.7314,49.7876,31809.0
2016-05-11 15:30:00,62.07,62.12,62.05,62.08,21073.0,49.7876,49.8277,49.7715,49.7956,21073.0
2016-05-11 15:35:00,62.08,62.08,61.99,62.01,23355.0,49.7956,49.7956,49.7234,49.7394,23355.0
2016-05-11 15:40:00,62.02,62.08,62.01,62.04,51169.0,49.7475,49.7956,49.7394,49.7635,51169.0
2016-05-11 15:45:00,62.03,62.08,61.99,62.02,75216.0,49.7555,49.7956,49.7234,49.7475,75216.0
2016-05-11 15:50:00,62.01,62.04,62.0,62.02,32737.0,49.7394,49.7635,49.7314,49.7475,32737.0
2016-05-11 15:55:00,62.02,62.05,61.98,62.0,71662.0,49.7475,49.7715,49.7154,49.7314,71662.0
2016-05-12 09:30:00,62.27,62.34,62.05,62.14,20155.0,49.948,50.0041,49.7715,49.8437,20155.0
2016-05-12 09:35:00,62.17,62.49,62.14,62.33,28606.0,49.8678,50.1245,49.8437,49.9961,28606.0
2016-05-12 09:40:00,62.32,62.33,62.18,62.26,18276.0,49.9881,49.9961,49.8758,49.94,18276.0
2016-05-12 09:45:00,62.24,62.32,62.1,62.22,19759.0,49.9239,49.9881,49.8116,49.9079,19759.0
2016-05-12 09:50:00,62.22,62.37,62.12,62.16,12191.0,49.9079,50.0282,49.8277,49.8598,12191.0
2016-05-12 09:55:00,62.13,62.15,61.93,61.93,12101.0,49.8357,49.8517,49.6753,49.6753,12101.0
2016-05-12 10:00:00,61.94,62.12,61.93,62.07,9501.0,49.6833,49.8277,49.6753,49.7876,9501.0
2016-05-12 10:05:00,62.03,62.07,61.94,62.0,11396.0,49.7555,49.7876,49.6833,49.7314,11396.0
2016-05-12 10:10:00,62.01,62.19,62.01,62.18,9072.0,49.7394,49.8838,49.7394,49.8758,9072.0
2016-05-12 10:15:00,62.13,62.28,62.08,62.08,15088.0,49.8357,49.956,49.7956,49.7956,15088.0
2016-05-12 10:20:00,62.05,62.2,62.02,62.17,15940.0,49.7715,49.8918,49.7475,49.8678,15940.0
2016-05-12 10:25:00,62.17,62.28,62.15,62.18,8315.0,49.8678,49.956,49.8517,49.8758,8315.0
2016-05-12 10:30:00,62.16,62.16,61.98,62.05,24497.0,49.8598,49.8598,49.7154,49.7715,24497.0
2016-05-12 10:35:00,62.03,62.12,61.96,62.09,14098.0,49.7555,49.8277,49.6993,49.8036,14098.0
2016-05-12 10:40:00,62.07,62.07,61.88,61.89,11076.0,49.7876,49.7876,49.6352,49.6432,11076.0
2016-05-12 10:45:00,61.87,62.04,61.85,61.98,18368.0,49.6271,49.7635,49.6111,49.7154,18368.0
2016-05-12 10:50:00,61.98,62.09,61.98,62.08,21048.0,49.7154,49.8036,49.7154,49.7956,21048.0
2016-05-12 10:55:00,62.06,62.12,62.01,62.11,28584.0,49.7795,49.8277,49.7394,49.8196,28584.0
2016-05-12 11:00:00,62.11,62.11,61.95,61.96,34609.0,49.8196,49.8196,49.6913,49.6993,34609.0
2016-05-12 11:05:00,61.95,61.97,61.82,61.83,18037.0,49.6913,49.7074,49.587,49.5951,18037.0
2016-05-12 11:10:00,61.83,61.91,61.81,61.9,30035.0,49.5951,49.6592,49.579,49.6512,30035.0
2016-05-12 11:15:00,61.9,61.91,61.82,61.88,26043.0,49.6512,49.6592,49.587,49.6352,26043.0
2016-05-12 11:20:00,61.89,61.91,61.83,61.91,20009.0,49.6432,49.6592,49.5951,49.6592,20009.0
2016-05-12 11:25:00,61.9,61.96,61.9,61.96,17847.0,49.6512,49.6993,49.6512,49.6993,17847.0
2016-05-12 11:30:00,61.94,62.01,61.94,61.96,14508.0,49.6833,49.7394,49.6833,49.6993,14508.0
2016-05-12 11:35:00,61.96,62.08,61.96,62.03,10744.0,49.6993,49.7956,49.6993,49.7555,10744.0
2016-05-12 11:40:00,62.03,62.08,61.98,61.98,15860.0,49.7555,49.7956,49.7154,49.7154,15860.0
2016-05-12 11:45:00,62.0,62.03,61.96,61.99,18875.0,49.7314,49.7555,49.6993,49.7234,18875.0
2016-05-12 11:50:00,62.0,62.0,61.89,61.91,27946.0,49.7314,49.7314,49.6432,49.6592,27946.0
2016-05-12 11:55:00,61.89,61.9,61.72,61.75,19364.0,49.6432,49.6512,49.5068,49.5309,19364.0
2016-05-12 12:00:00,61.74,61.83,61.67,61.83,18178.0,49.5229,49.5951,49.4667,49.5951,18178.0
2016-05-12 12:05:00,61.83,61.98,61.83,61.96,25915.0,49.5951,49.7154,49.5951,49.6993,25915.0
2016-05-12 12:10:00,61.98,62.01,61.93,61.97,10000.0,49.7154,49.7394,49.6753,49.7074,10000.0
2016-05-12 12:15:00,61.95,62.0,61.91,61.95,6899.0,49.6913,49.7314,49.6592,49.6913,6899.0
2016-05-12 12:20:00,61.95,61.95,61.91,61.92,5765.0,49.6913,49.6913,49.6592,49.6672,5765.0
2016-05-12 12:25:00,61.91,61.95,61.9,61.95,4923.0,49.6592,49.6913,49.6512,49.6913,4923.0
2016-05-12 12:30:00,61.94,61.95,61.89,61.91,11148.0,49.6833,49.6913,49.6432,49.6592,11148.0
2016-05-12 12:35:00,61.9,61.9,61.78,61.79,15229.0,49.6512,49.6512,49.5549,49.563,15229.0
2016-05-12 12:40:00,61.77,61.85,61.74,61.84,9252.0,49.5469,49.6111,49.5229,49.6031,9252.0
2016-05-12 12:45:00,61.85,61.94,61.84,61.94,9512.0,49.6111,49.6833,49.6031,49.6833,9512.0
2016-05-12 12:50:00,61.93,61.94,61.89,61.9,7468.0,49.6753,49.6833,49.6432,49.6512,7468.0
2016-05-12 12:55:00,61.92,61.99,61.91,61.99,7130.0,49.6672,49.7234,49.6592,49.7234,7130.0
2016-05-12 13:00:00,61.99,62.05,61.95,61.96,9552.0,49.7234,49.7715,49.6913,49.6993,9552.0
2016-05-12 13:05:00,61.96,61.96,61.89,61.95,6330.0,49.6993,49.6993,49.6432,49.6913,6330.0
2016-05-12 13:10:00,61.95,61.95,61.87,61.88,11691.0,49.6913,49.6913,49.6271,49.6352,11691.0
2016-05-12 13:15:00,61.89,61.91,61.86,61.88,6323.0,49.6432,49.6592,49.6191,49.6352,6323.0
2016-05-12 13:20:00,61.88,61.92,61.86,61.92,10210.0,49.6352,49.6672,49.6191,49.6672,10210.0
2016-05-12 13:25:00,61.92,62.03,61.92,62.0,10315.0,49.6672,49.7555,49.6672,49.7314,10315.0
2016-05-12 13:30:00,61.98,61.98,61.88,61.91,5975.0,49.7154,49.7154,49.6352,49.6592,5975.0
2016-05-12 13:35:00,61.9,61.9,61.78,61.82,3031.0,49.6512,49.6512,49.5549,49.587,3031.0
2016-05-12 13:40:00,61.8,61.93,61.8,61.92,6600.0,49.571,49.6753,49.571,49.6672,6600.0
2016-05-12 13:45:00,61.92,61.97,61.91,61.94,9262.0,49.6672,49.7074,49.6592,49.6833,9262.0
2016-05-12 13:50:00,61.93,61.98,61.91,61.98,6100.0,49.6753,49.7154,49.6592,49.7154,6100.0
2016-05-12 13:55:00,61.97,62.03,61.96,62.02,13683.0,49.7074,49.7555,49.6993,49.7475,13683.0
2016-05-12 14:00:00,62.01,62.04,61.98,61.99,11907.0,49.7394,49.7635,49.7154,49.7234,11907.0
2016-05-12 14:05:00,61.99,62.07,61.98,62.05,11069.0,49.7234,49.7876,49.7154,49.7715,11069.0
2016-05-12 14:10:00,62.05,62.21,62.04,62.2,8614.0,49.7715,49.8999,49.7635,49.8918,8614.0
2016-05-12 14:15:00,62.19,62.19,62.1,62.11,9657.0,49.8838,49.8838,49.8116,49.8196,9657.0
2016-05-12 14:20:00,62.1,62.18,62.07,62.08,29949.0,49.8116,49.8758,49.7876,49.7956,29949.0
2016-05-12 14:25:00,62.08,62.12,62.06,62.11,7830.0,49.7956,49.8277,49.7795,49.8196,7830.0
2016-05-12 14:30:00,62.1,62.12,62.07,62.08,12834.0,49.8116,49.8277,49.7876,49.7956,12834.0
2016-05-12 14:35:00,62.08,62.12,62.05,62.09,9608.0,49.7956,49.8277,49.7715,49.8036,9608.0
2016-05-12 14:40:00,62.08,62.13,62.08,62.13,9877.0,49.7956,49.8357,49.7956,49.8357,9877.0
2016-05-12 14:45:00,62.14,62.27,62.12,62.24,11031.0,49.8437,49.948,49.8277,49.9239,11031.0
2016-05-12 14:50:00,62.22,62.26,62.19,62.22,9397.0,49.9079,49.94,49.8838,49.9079,9397.0
2016-05-12 14:55:00,62.21,62.21,62.14,62.16,10920.0,49.8999,49.8999,49.8437,49.8598,10920.0
2016-05-12 15:00:00,62.16,62.19,62.12,62.18,14474.0,49.8598,49.8838,49.8277,49.8758,14474.0
2016-05-12 15:05:00,62.18,62.24,62.15,62.23,35881.0,49.8758,49.9239,49.8517,49.9159,35881.0
2016-05-12 15:10:00,62.24,62.32,62.23,62.29,9424.0,49.9239,49.9881,49.9159,49.964,9424.0
2016-05-12 15:15:00,62.29,62.34,62.2,62.2,14659.0,49.964,50.0041,49.8918,49.8918,14659.0
2016-05-12 15:20:00,62.21,62.26,62.2,62.2,12614.0,49.8999,49.94,49.8918,49.8918,12614.0
2016-05-12 15:25:00,62.22,62.23,62.19,62.2,16376.0,49.9079,49.9159,49.8838,49.8918,16376.0
2016-05-12 15:30:00,62.2,62.22,62.17,62.18,24715.0,49.8918,49.9079,49.8678,49.8758,24715.0
2016-05-12 15:35:00,62.18,62.21,62.14,62.2,24137.0,49.8758,49.8999,49.8437,49.8918,24137.0
2016-05-12 15:40:00,62.19,62.21,62.1,62.12,24988.0,49.8838,49.8999,49.8116,49.8277,24988.0
2016-05-12 15:45:00,62.11,62.14,62.08,62.14,44768.0,49.8196,49.8437,49.7956,49.8437,44768.0
2016-05-12 15:50:00,62.13,62.14,62.05,62.06,53285.0,49.8357,49.8437,49.7715,49.7795,53285.0
2016-05-12 15:55:00,62.06,62.1,62.02,62.09,68995.0,49.7795,49.8116,49.7475,49.8036,68995.0
2016-05-13 09:30:00,61.92,61.97,61.75,61.82,27495.0,49.6672,49.7074,49.5309,49.587,27495.0
2016-05-13 09:35:00,61.82,62.31,61.82,62.27,12806.0,49.587,49.9801,49.587,49.948,12806.0
2016-05-13 09:40:00,62.26,62.39,62.16,62.2,7276.0,49.94,50.0442,49.8598,49.8918,7276.0
2016-05-13 09:45:00,62.24,62.34,62.21,62.3,12869.0,49.9239,50.0041,49.8999,49.9721,12869.0
2016-05-13 09:50:00,62.36,62.37,62.0,62.06,9018.0,50.0202,50.0282,49.7314,49.7795,9018.0
2016-05-13 09:55:00,62.11,62.13,62.02,62.09,7978.0,49.8196,49.8357,49.7475,49.8036,7978.0
2016-05-13 10:00:00,62.14,62.14,61.93,62.05,18248.0,49.8437,49.8437,49.6753,49.7715,18248.0
2016-05-13 10:05:00,62.05,62.07,61.88,61.88,10169.0,49.7715,49.7876,49.6352,49.6352,10169.0
2016-05-13 10:10:00,61.87,61.98,61.78,61.98,24860.0,49.6271,49.7154,49.5549,49.7154,24860.0
2016-05-13 10:15:00,61.98,62.08,61.96,62.02,8150.0,49.7154,49.7956,49.6993,49.7475,8150.0
2016-05-13 10:20:00,62.08,62.08,61.76,61.77,17307.0,49.7956,49.7956,49.5389,49.5469,17307.0
2016-05-13 10:25:00,61.77,61.89,61.77,61.82,55413.0,49.5469,49.6432,49.5469,49.587,55413.0
2016-05-13 10:30:00,61.78,61.79,61.65,61.67,16010.0,49.5549,49.563,49.4507,49.4667,16010.0
2016-05-13 10:35:00,61.65,61.69,61.59,61.59,8555.0,49.4507,49.4828,49.4025,49.4025,8555.0
2016-05-13 10:40:00,61.62,61.63,61.51,61.53,19306.0,49.4266,49.4346,49.3384,49.3544,19306.0
2016-05-13 10:45:00,61.52,61.61,61.52,61.57,10966.0,49.3464,49.4186,49.3464,49.3865,10966.0
2016-05-13 10:50:00,61.59,61.63,61.55,61.61,19760.0,49.4025,49.4346,49.3705,49.4186,19760.0
2016-05-13 10:55:00,61.6,61.67,61.6,61.66,10693.0,49.4106,49.4667,49.4106,49.4587,10693.0
2016-05-13 11:00:00,61.68,61.77,61.67,61.77,14651.0,49.4747,49.5469,49.4667,49.5469,14651.0
2016-05-13 11:05:00,61.79,61.85,61.75,61.75,11253.0,49.563,49.6111,49.5309,49.5309,11253.0
2016-05-13 11:10:00,61.75,61.76,61.66,61.66,6117.0,49.5309,49.5389,49.4587,49.4587,6117.0
2016-05-13 11:15:00,61.63,61.78,61.63,61.78,10694.0,49.4346,49.5549,49.4346,49.5549,10694.0
2016-05-13 11:20:00,61.79,61.95,61.79,61.9,8547.0,49.563,49.6913,49.563,49.6512,8547.0
2016-05-13 11:25:00,61.88,61.97,61.85,61.95,15740.0,49.6352,49.7074,49.6111,49.6913,15740.0
2016-05-13 11:30:00,61.94,62.0,61.94,61.96,8254.0,49.6833,49.7314,49.6833,49.6993,8254.0
2016-05-13 11:35:00,61.97,61.98,61.87,61.89,8596.0,49.7074,49.7154,49.6271,49.6432,8596.0
2016-05-13 11:40:00,61.9,61.91,61.83,61.9,7905.0,49.6512,49.6592,49.5951,49.6512,7905.0
2016-05-13 11:45:00,61.89,61.91,61.84,61.84,10715.0,49.6432,49.6592,49.6031,49.6031,10715.0
2016-05-13 11:50:00,61.85,61.86,61.78,61.79,9863.0,49.6111,49.6191,49.5549,49.563,9863.0
2016-05-13 11:55:00,61.8,61.8,61.71,61.71,7410.0,49.571,49.571,49.4988,49.4988,7410.0
2016-05-13 12:00:00,61.7,61.7,61.64,61.65,6401.0,49.4908,49.4908,49.4427,49.4507,6401.0
2016-05-13 12:05:00,61.65,61.67,61.62,61.62,18723.0,49.4507,49.4667,49.4266,49.4266,18723.0
2016-05-13 12:10:00,61.63,61.65,61.6,61.63,5630.0,49.4346,49.4507,49.4106,49.4346,5630.0
2016-05-13 12:15:00,61.64,61.66,61.61,61.66,4702.0,49.4427,49.4587,49.4186,49.4587,4702.0
2016-05-13 12:20:00,61.65,61.8,61.65,61.78,4184.0,49.4507,49.571,49.4507,49.5549,4184.0
2016-05-13 12:25:00,61.79,61.81,61.76,61.77,2372.0,49.563,49.579,49.5389,49.5469,2372.0
2016-05-13 12:30:00,61.75,61.79,61.72,61.77,5085.0,49.5309,49.563,49.5068,49.5469,5085.0
2016-05-13 12:35:00,61.75,61.76,61.69,61.69,13231.0,49.5309,49.5389,49.4828,49.4828,13231.0
2016-05-13 12:40:00,61.69,61.69,61.55,61.55,2996.0,49.4828,49.4828,49.3705,49.3705,2996.0
2016-05-13 12:45:00,61.55,61.58,61.54,61.56,3833.0,49.3705,49.3945,49.3624,49.3785,3833.0
2016-05-13 12:50:00,61.57,61.58,61.54,61.55,2847.0,49.3865,49.3945,49.3624,49.3705,2847.0
2016-05-13 12:55:00,61.55,61.57,61.44,61.45,8077.0,49.3705,49.3865,49.2822,49.2902,8077.0
2016-05-13 13:00:00,61.46,61.5,61.46,61.48,5211.0,49.2983,49.3304,49.2983,49.3143,5211.0
2016-05-13 13:05:00,61.49,61.5,61.4,61.42,7289.0,49.3223,49.3304,49.2501,49.2662,7289.0
2016-05-13 13:10:00,61.43,61.48,61.41,61.46,5978.0,49.2742,49.3143,49.2582,49.2983,5978.0
2016-05-13 13:15:00,61.46,61.47,61.36,61.38,24832.0,49.2983,49.3063,49.2181,49.2341,24832.0
2016-05-13 13:20:00,61.37,61.37,61.27,61.28,8987.0,49.2261,49.2261,49.1459,49.1539,8987.0
2016-05-13 13:25:00,61.28,61.29,61.22,61.22,8572.0,49.1539,49.1619,49.1058,49.1058,8572.0
2016-05-13 13:30:00,61.21,61.26,61.21,61.23,9843.0,49.0977,49.1378,49.0977,49.1138,9843.0
2016-05-13 13:35:00,61.24,61.24,61.19,61.19,14799.0,49.1218,49.1218,49.0817,49.0817,14799.0
2016-05-13 13:40:00,61.17,61.19,61.14,61.19,12109.0,49.0657,49.0817,49.0416,49.0817,12109.0
2016-05-13 13:45:00,61.19,61.19,61.05,61.05,13400.0,49.0817,49.0817,48.9694,48.9694,13400.0
2016-05-13 13:50:00,61.04,61.05,60.92,60.97,8863.0,48.9614,48.9694,48.8651,48.9052,8863.0
2016-05-13 13:55:00,60.99,61.09,60.99,61.06,9590.0,48.9213,49.0015,48.9213,48.9774,9590.0
2016-05-13 14:00:00,61.05,61.11,61.03,61.09,11008.0,48.9694,49.0175,48.9534,49.0015,11008.0
2016-05-13 14:05:00,61.07,61.07,60.99,61.04,8690.0,48.9854,48.9854,48.9213,48.9614,8690.0
2016-05-13 14:10:00,61.03,61.06,60.98,60.98,10432.0,48.9534,48.9774,48.9133,48.9133,10432.0
2016-05-13 14:15:00,60.99,61.04,60.98,61.0,19849.0,48.9213,48.9614,48.9133,48.9293,19849.0
2016-05-13 14:20:00,60.99,60.99,60.76,60.77,12152.0,48.9213,48.9213,48.7368,48.7448,12152.0
2016-05-13 14:25:00,60.78,60.83,60.75,60.83,8304.0,48.7528,48.7929,48.7288,48.7929,8304.0
2016-05-13 14:30:00,60.84,60.89,60.77,60.87,25586.0,48.801,48.8411,48.7448,48.825,25586.0
2016-05-13 14:35:00,60.86,60.9,60.75,60.79,27072.0,48.817,48.8491,48.7288,48.7608,27072.0
2016-05-13 14:40:00,60.78,60.78,60.62,60.69,18879.0,48.7528,48.7528,48.6245,48.6806,18879.0
2016-05-13 14:45:00,60.7,60.8,60.69,60.77,15866.0,48.6887,48.7689,48.6806,48.7448,15866.0
2016-05-13 14:50:00,60.78,60.8,60.74,60.75,10721.0,48.7528,48.7689,48.7207,48.7288,10721.0
2016-05-13 14:55:00,60.74,60.92,60.7,60.87,35448.0,48.7207,48.8651,48.6887,48.825,35448.0
2016-05-13 15:00:00,60.88,60.89,60.8,60.89,27008.0,48.833,48.8411,48.7689,48.8411,27008.0
2016-05-13 15:05:00,60.89,60.92,60.78,60.82,19985.0,48.8411,48.8651,48.7528,48.7849,19985.0
2016-05-13 15:10:00,60.83,60.86,60.8,60.85,13324.0,48.7929,48.817,48.7689,48.809,13324.0
2016-05-13 15:15:00,60.86,60.93,60.84,60.89,22016.0,48.817,48.8731,48.801,48.8411,22016.0
2016-05-13 15:20:00,60.88,60.94,60.87,60.9,13648.0,48.833,48.8812,48.825,48.8491,13648.0
2016-05-13 15:25:00,60.9,60.9,60.81,60.81,17493.0,48.8491,48.8491,48.7769,48.7769,17493.0
2016-05-13 15:30:00,60.82,60.91,60.81,60.9,40050.0,48.7849,48.8571,48.7769,48.8491,40050.0
2016-05-13 15:35:00,60.9,60.96,60.89,60.91,26861.0,48.8491,48.8972,48.8411,48.8571,26861.0
2016-05-13 15:40:00,60.91,60.99,60.91,60.92,34792.0,48.8571,48.9213,48.8571,48.8651,34792.0
2016-05-13 15:45:00,60.93,60.93,60.87,60.92,46493.0,48.8731,48.8731,48.825,48.8651,46493.0
2016-05-13 15:50:00,60.93,60.94,60.88,60.89,53518.0,48.8731,48.8812,48.833,48.8411,53518.0
2016-05-13 15:55:00,60.89,60.93,60.86,60.87,99210.0,48.8411,48.8731,48.817,48.825,99210.0
2016-05-16 09:30:00,61.05,61.45,61.02,61.26,26556.0,48.9694,49.2902,48.9453,49.1378,26556.0
2016-05-16 09:35:00,61.25,61.64,61.25,61.46,18493.0,49.1298,49.4427,49.1298,49.2983,18493.0
2016-05-16 09:40:00,61.53,61.68,61.43,61.65,9014.0,49.3544,49.4747,49.2742,49.4507,9014.0
2016-05-16 09:45:00,61.65,61.8,61.55,61.55,12802.0,49.4507,49.571,49.3705,49.3705,12802.0
2016-05-16 09:50:00,61.57,61.75,61.55,61.55,5849.0,49.3865,49.5309,49.3705,49.3705,5849.0
2016-05-16 09:55:00,61.51,61.58,61.39,61.39,7245.0,49.3384,49.3945,49.2421,49.2421,7245.0
2016-05-16 10:00:00,61.43,61.54,61.37,61.45,11397.0,49.2742,49.3624,49.2261,49.2902,11397.0
2016-05-16 10:05:00,61.5,61.69,61.44,61.66,23522.0,49.3304,49.4828,49.2822,49.4587,23522.0
2016-05-16 10:10:00,61.64,61.78,61.63,61.7,9623.0,49.4427,49.5549,49.4346,49.4908,9623.0
2016-05-16 10:15:00,61.72,61.84,61.63,61.63,8546.0,49.5068,49.6031,49.4346,49.4346,8546.0
2016-05-16 10:20:00,61.59,61.66,61.45,61.48,8899.0,49.4025,49.4587,49.2902,49.3143,8899.0
2016-05-16 10:25:00,61.48,61.59,61.42,61.46,10617.0,49.3143,49.4025,49.2662,49.2983,10617.0
2016-05-16 10:30:00,61.44,61.47,61.37,61.43,10629.0,49.2822,49.3063,49.2261,49.2742,10629.0
2016-05-16 10:35:00,61.42,61.46,61.38,61.41,8821.0,49.2662,49.2983,49.2341,49.2582,8821.0
2016-05-16 10:40:00,61.39,61.41,61.3,61.32,10356.0,49.2421,49.2582,49.1699,49.186,10356.0
2016-05-16 10:45:00,61.32,61.52,61.32,61.51,12484.0,49.186,49.3464,49.186,49.3384,12484.0
2016-05-16 10:50:00,61.53,61.55,61.44,61.48,11500.0,49.3544,49.3705,49.2822,49.3143,11500.0
2016-05-16 10:55:00,61.5,61.55,61.46,61.55,8980.0,49.3304,49.3705,49.2983,49.3705,8980.0
2016-05-16 11:00:00,61.55,61.63,61.54,61.59,36707.0,49.3705,49.4346,49.3624,49.4025,36707.0
2016-05-16 11:05:00,61.61,61.67,61.56,61.58,15802.0,49.4186,49.4667,49.3785,49.3945,15802.0
2016-05-16 11:10:00,61.58,61.68,61.58,61.59,11951.0,49.3945,49.4747,49.3945,49.4025,11951.0
2016-05-16 11:15:00,61.59,61.69,61.58,61.63,7816.0,49.4025,49.4828,49.3945,49.4346,7816.0
2016-05-16 11:20:00,61.64,61.66,61.52,61.54,8401.0,49.4427,49.4587,49.3464,49.3624,8401.0
2016-05-16 11:25:00,61.53,61.69,61.52,61.66,8616.0,49.3544,49.4828,49.3464,49.4587,8616.0
2016-05-16 11:30:00,61.66,61.67,61.64,61.67,5337.0,49.4587,49.4667,49.4427,49.4667,5337.0
2016-05-16 11:35:00,61.68,61.73,61.65,61.7,35760.0,49.4747,49.5148,49.4507,49.4908,35760.0
2016-05-16 11:40:00,61.71,61.78,61.69,61.77,7832.0,49.4988,49.5549,49.4828,49.5469,7832.0
2016-05-16 11:45:00,61.77,61.82,61.74,61.74,6979.0,49.5469,49.587,49.5229,49.5229,6979.0
2016-05-16 11:50:00,61.74,61.79,61.73,61.79,12408.0,49.5229,49.563,49.5148,49.563,12408.0
2016-05-16 11:55:00,61.8,61.84,61.78,61.84,6391.0,49.571,49.6031,49.5549,49.6031,6391.0
2016-05-16 12:00:00,61.84,61.84,61.72,61.72,9533.0,49.6031,49.6031,49.5068,49.5068,9533.0
2016-05-16 12:05:00,61.73,61.8,61.69,61.8,7833.0,49.5148,49.571,49.4828,49.571,7833.0
2016-05-16 12:10:00,61.8,61.81,61.73,61.77,13302.0,49.571,49.579,49.5148,49.5469,13302.0
2016-05-16 12:15:00,61.77,61.82,61.76,61.81,12051.0,49.5469,49.587,49.5389,49.579,12051.0
2016-05-16 12:20:00,61.81,61.82,61.75,61.76,9110.0,49.579,49.587,49.5309,49.5389,9110.0
2016-05-16 12:25:00,61.76,61.8,61.71,61.71,11603.0,49.5389,49.571,49.4988,49.4988,11603.0
2016-05-16 12:30:00,61.71,61.75,61.68,61.74,8139.0,49.4988,49.5309,49.4747,49.5229,8139.0
2016-05-16 12:35:00,61.75,61.77,61.69,61.69,6823.0,49.5309,49.5469,49.4828,49.4828,6823.0
2016-05-16 12:40:00,61.7,61.72,61.6,61.6,18011.0,49.4908,49.5068,49.4106,49.4106,18011.0
2016-05-16 12:45:00,61.61,61.71,61.61,61.65,10224.0,49.4186,49.4988,49.4186,49.4507,10224.0
2016-05-16 12:50:00,61.62,61.65,61.6,61.65,6200.0,49.4266,49.4507,49.4106,49.4507,6200.0
2016-05-16 12:55:00,61.65,61.69,61.63,61.67,12634.0,49.4507,49.4828,49.4346,49.4667,12634.0
2016-05-16 13:00:00,61.68,61.73,61.66,61.71,10053.0,49.4747,49.5148,49.4587,49.4988,10053.0
2016-05-16 13:05:00,61.7,61.7,61.61,61.62,7410.0,49.4908,49.4908,49.4186,49.4266,7410.0
2016-05-16 13:10:00,61.61,61.69,61.61,61.65,7546.0,49.4186,49.4828,49.4186,49.4507,7546.0
2016-05-16 13:15:00,61.64,61.69,61.64,61.64,7434.0,49.4427,49.4828,49.4427,49.4427,7434.0
2016-05-16 13:20:00,61.63,61.66,61.6,61.61,6013.0,49.4346,49.4587,49.4106,49.4186,6013.0
2016-05-16 13:25:00,61.62,61.65,61.6,61.65,7457.0,49.4266,49.4507,49.4106,49.4507,7457.0
2016-05-16 13:30:00,61.68,61.75,61.68,61.69,15816.0,49.4747,49.5309,49.4747,49.4828,15816.0
2016-05-16 13:35:00,61.69,61.75,61.68,61.73,6944.0,49.4828,49.5309,49.4747,49.5148,6944.0
2016-05-16 13:40:00,61.73,61.76,61.69,61.72,22824.0,49.5148,49.5389,49.4828,49.5068,22824.0
2016-05-16 13:45:00,61.72,61.75,61.64,61.75,16330.0,49.5068,49.5309,49.4427,49.5309,16330.0
2016-05-16 13:50:00,61.73,61.76,61.7,61.72,8093.0,49.5148,49.5389,49.4908,49.5068,8093.0
2016-05-16 13:55:00,61.72,61.77,61.68,61.69,15833.0,49.5068,49.5469,49.4747,49.4828,15833.0
2016-05-16 14:00:00,61.7,61.81,61.67,61.8,13777.0,49.4908,49.579,49.4667,49.571,13777.0
2016-05-16 14:05:00,61.8,61.87,61.8,61.85,12451.0,49.571,49.6271,49.571,49.6111,12451.0
2016-05-16 14:10:00,61.86,61.92,61.86,61.87,14200.0,49.6191,49.6672,49.6191,49.6271,14200.0
2016-05-16 14:15:00,61.87,61.91,61.85,61.87,12925.0,49.6271,49.6592,49.6111,49.6271,12925.0
2016-05-16 14:20:00,61.87,61.91,61.81,61.83,20536.0,49.6271,49.6592,49.579,49.5951,20536.0
2016-05-16 14:25:00,61.82,61.91,61.81,61.84,12072.0,49.587,49.6592,49.579,49.6031,12072.0
2016-05-16 14:30:00,61.84,61.87,61.84,61.85,11986.0,49.6031,49.6271,49.6031,49.6111,11986.0
2016-05-16 14:35:00,61.86,61.86,61.81,61.83,9554.0,49.6191,49.6191,49.579,49.5951,9554.0
2016-05-16 14:40:00,61.83,61.96,61.83,61.94,28633.0,49.5951,49.6993,49.5951,49.6833,28633.0
2016-05-16 14:45:00,61.95,61.96,61.92,61.96,25879.0,49.6913,49.6993,49.6672,49.6993,25879.0
2016-05-16 14:50:00,61.96,61.97,61.91,61.94,19784.0,49.6993,49.7074,49.6592,49.6833,19784.0
2016-05-16 14:55:00,61.94,61.97,61.93,61.97,16800.0,49.6833,49.7074,49.6753,49.7074,16800.0
2016-05-16 15:00:00,61.98,62.06,61.97,62.05,23498.0,49.7154,49.7795,49.7074,49.7715,23498.0
2016-05-16 15:05:00,62.05,62.11,62.01,62.11,57328.0,49.7715,49.8196,49.7394,49.8196,57328.0
2016-05-16 15:10:00,62.11,62.12,62.04,62.07,36835.0,49.8196,49.8277,49.7635,49.7876,36835.0
2016-05-16 15:15:00,62.07,62.07,61.99,62.06,24957.0,49.7876,49.7876,49.7234,49.7795,24957.0
2016-05-16 15:20:00,62.05,62.09,62.03,62.06,22763.0,49.7715,49.8036,49.7555,49.7795,22763.0
2016-05-16 15:25:00,62.07,62.09,62.04,62.07,25327.0,49.7876,49.8036,49.7635,49.7876,25327.0
2016-05-16 15:30:00,62.07,62.09,61.93,61.95,57813.0,49.7876,49.8036,49.6753,49.6913,57813.0
2016-05-16 15:35:00,61.95,62.06,61.94,62.04,53260.0,49.6913,49.7795,49.6833,49.7635,53260.0
2016-05-16 15:40:00,62.03,62.06,61.98,62.02,38703.0,49.7555,49.7795,49.7154,49.7475,38703.0
2016-05-16 15:45:00,62.03,62.03,61.98,62.02,55168.0,49.7555,49.7555,49.7154,49.7475,55168.0
2016-05-16 15:50:00,62.02,62.03,61.97,62.01,69373.0,49.7475,49.7555,49.7074,49.7394,69373.0
2016-05-16 15:55:00,62.01,62.04,61.95,61.97,163142.0,49.7394,49.7635,49.6913,49.7074,163142.0
2016-05-17 09:30:00,61.84,61.88,61.61,61.76,34223.0,49.6031,49.6352,49.4186,49.5389,34223.0
2016-05-17 09:35:00,61.76,61.9,61.62,61.89,32568.0,49.5389,49.6512,49.4266,49.6432,32568.0
2016-05-17 09:40:00,61.83,61.83,61.6,61.69,12215.0,49.5951,49.5951,49.4106,49.4828,12215.0
2016-05-17 09:45:00,61.72,61.93,61.56,61.88,21901.0,49.5068,49.6753,49.3785,49.6352,21901.0
2016-05-17 09:50:00,61.86,62.0,61.74,61.8,11254.0,49.6191,49.7314,49.5229,49.571,11254.0
2016-05-17 09:55:00,61.79,62.09,61.77,62.04,21054.0,49.563,49.8036,49.5469,49.7635,21054.0
2016-05-17 10:00:00,61.98,61.98,61.71,61.79,13091.0,49.7154,49.7154,49.4988,49.563,13091.0
2016-05-17 10:05:00,61.8,61.8,61.55,61.58,18061.0,49.571,49.571,49.3705,49.3945,18061.0
2016-05-17 10:10:00,61.55,61.7,61.52,61.69,13182.0,49.3705,49.4908,49.3464,49.4828,13182.0
2016-05-17 10:15:00,61.72,61.85,61.64,61.85,8238.0,49.5068,49.6111,49.4427,49.6111,8238.0
2016-05-17 10:20:00,61.9,61.97,61.87,61.92,51539.0,49.6512,49.7074,49.6271,49.6672,51539.0
2016-05-17 10:25:00,61.91,62.05,61.91,62.03,4099.0,49.6592,49.7715,49.6592,49.7555,4099.0
2016-05-17 10:30:00,61.99,61.99,61.85,61.92,12162.0,49.7234,49.7234,49.6111,49.6672,12162.0
2016-05-17 10:35:00,61.94,61.98,61.86,61.98,10699.0,49.6833,49.7154,49.6191,49.7154,10699.0
2016-05-17 10:40:00,61.99,62.12,61.97,62.12,11426.0,49.7234,49.8277,49.7074,49.8277,11426.0
2016-05-17 10:45:00,62.13,62.22,62.13,62.19,10603.0,49.8357,49.9079,49.8357,49.8838,10603.0
2016-05-17 10:50:00,62.19,62.23,62.11,62.19,40706.0,49.8838,49.9159,49.8196,49.8838,40706.0
2016-05-17 10:55:00,62.22,62.3,62.21,62.3,13489.0,49.9079,49.9721,49.8999,49.9721,13489.0
2016-05-17 11:00:00,62.3,62.32,62.24,62.31,9523.0,49.9721,49.9881,49.9239,49.9801,9523.0
2016-05-17 11:05:00,62.32,62.34,62.3,62.32,14561.0,49.9881,50.0041,49.9721,49.9881,14561.0
2016-05-17 11:10:00,62.32,62.38,62.3,62.3,25164.0,49.9881,50.0362,49.9721,49.9721,25164.0
2016-05-17 11:15:00,62.3,62.32,62.21,62.22,32080.0,49.9721,49.9881,49.8999,49.9079,32080.0
2016-05-17 11:20:00,62.21,62.26,62.21,62.22,17120.0,49.8999,49.94,49.8999,49.9079,17120.0
2016-05-17 11:25:00,62.22,62.22,62.1,62.11,11139.0,49.9079,49.9079,49.8116,49.8196,11139.0
2016-05-17 11:30:00,62.12,62.15,62.1,62.13,12463.0,49.8277,49.8517,49.8116,49.8357,12463.0
2016-05-17 11:35:00,62.13,62.25,62.1,62.22,37496.0,49.8357,49.9319,49.8116,49.9079,37496.0
2016-05-17 11:40:00,62.22,62.24,62.15,62.19,14626.0,49.9079,49.9239,49.8517,49.8838,14626.0
2016-05-17 11:45:00,62.2,62.25,62.17,62.18,22289.0,49.8918,49.9319,49.8678,49.8758,22289.0
2016-05-17 11:50:00,62.18,62.27,62.11,62.11,26795.0,49.8758,49.948,49.8196,49.8196,26795.0
2016-05-17 11:55:00,62.1,62.11,62.06,62.11,14237.0,49.8116,49.8196,49.7795,49.8196,14237.0
2016-05-17 12:00:00,62.09,62.15,62.09,62.13,7746.0,49.8036,49.8517,49.8036,49.8357,7746.0
2016-05-17 12:05:00,62.13,62.13,62.03,62.08,13646.0,49.8357,49.8357,49.7555,49.7956,13646.0
2016-05-17 12:10:00,62.08,62.08,62.03,62.06,7859.0,49.7956,49.7956,49.7555,49.7795,7859.0
2016-05-17 12:15:00,62.06,62.06,61.94,61.94,11855.0,49.7795,49.7795,49.6833,49.6833,11855.0
2016-05-17 12:20:00,61.96,62.0,61.94,61.95,7726.0,49.6993,49.7314,49.6833,49.6913,7726.0
2016-05-17 12:25:00,61.96,61.99,61.94,61.98,7270.0,49.6993,49.7234,49.6833,49.7154,7270.0
2016-05-17 12:30:00,61.98,61.98,61.88,61.94,10599.0,49.7154,49.7154,49.6352,49.6833,10599.0
2016-05-17 12:35:00,61.95,62.07,61.95,62.05,8593.0,49.6913,49.7876,49.6913,49.7715,8593.0
2016-05-17 12:40:00,62.04,62.09,62.01,62.02,8636.0,49.7635,49.8036,49.7394,49.7475,8636.0
2016-05-17 12:45:00,62.02,62.02,61.94,61.98,16449.0,49.7475,49.7475,49.6833,49.7154,16449.0
2016-05-17 12:50:00,61.97,61.97,61.88,61.88,6867.0,49.7074,49.7074,49.6352,49.6352,6867.0
2016-05-17 12:55:00,61.86,61.98,61.82,61.96,16786.0,49.6191,49.7154,49.587,49.6993,16786.0
2016-05-17 13:00:00,61.96,61.96,61.87,61.87,9413.0,49.6993,49.6993,49.6271,49.6271,9413.0
2016-05-17 13:05:00,61.86,61.88,61.84,61.86,8776.0,49.6191,49.6352,49.6031,49.6191,8776.0
2016-05-17 13:10:00,61.85,61.87,61.85,61.87,17833.0,49.6111,49.6271,49.6111,49.6271,17833.0
2016-05-17 13:15:00,61.87,61.89,61.85,61.88,6478.0,49.6271,49.6432,49.6111,49.6352,6478.0
2016-05-17 13:20:00,61.88,61.9,61.85,61.87,9552.0,49.6352,49.6512,49.6111,49.6271,9552.0
2016-05-17 13:25:00,61.87,61.9,61.86,61.86,6906.0,49.6271,49.6512,49.6191,49.6191,6906.0
2016-05-17 13:30:00,61.85,61.9,61.85,61.88,12849.0,49.6111,49.6512,49.6111,49.6352,12849.0
2016-05-17 13:35:00,61.87,61.89,61.83,61.84,41374.0,49.6271,49.6432,49.5951,49.6031,41374.0
2016-05-17 13:40:00,61.85,61.86,61.76,61.77,17927.0,49.6111,49.6191,49.5389,49.5469,17927.0
2016-05-17 13:45:00,61.77,61.8,61.75,61.76,9231.0,49.5469,49.571,49.5309,49.5389,9231.0
2016-05-17 13:50:00,61.77,61.77,61.68,61.71,11470.0,49.5469,49.5469,49.4747,49.4988,11470.0
2016-05-17 13:55:00,61.71,61.71,61.56,61.56,11349.0,49.4988,49.4988,49.3785,49.3785,11349.0
2016-05-17 14:00:00,61.54,61.56,61.52,61.56,10818.0,49.3624,49.3785,49.3464,49.3785,10818.0
2016-05-17 14:05:00,61.57,61.59,61.49,61.5,11849.0,49.3865,49.4025,49.3223,49.3304,11849.0
2016-05-17 14:10:00,61.5,61.51,61.44,61.51,9377.0,49.3304,49.3384,49.2822,49.3384,9377.0
2016-05-17 14:15:00,61.51,61.52,61.39,61.39,8138.0,49.3384,49.3464,49.2421,49.2421,8138.0
2016-05-17 14:20:00,61.4,61.41,61.28,61.3,14664.0,49.2501,49.2582,49.1539,49.1699,14664.0
2016-05-17 14:25:00,61.3,61.37,61.19,61.35,15163.0,49.1699,49.2261,49.0817,49.21,15163.0
2016-05-17 14:30:00,61.35,61.35,61.23,61.25,11180.0,49.21,49.21,49.1138,49.1298,11180.0
2016-05-17 14:35:00,61.25,61.38,61.25,61.33,13119.0,49.1298,49.2341,49.1298,49.194,13119.0
2016-05-17 14:40:00,61.33,61.34,61.26,61.29,13285.0,49.194,49.202,49.1378,49.1619,13285.0
2016-05-17 14:45:00,61.28,61.38,61.27,61.33,18356.0,49.1539,49.2341,49.1459,49.194,18356.0
2016-05-17 14:50:00,61.33,61.34,61.25,61.28,15189.0,49.194,49.202,49.1298,49.1539,15189.0
2016-05-17 14:55:00,61.29,61.36,61.2,61.36,15102.0,49.1619,49.2181,49.0897,49.2181,15102.0
2016-05-17 15:00:00,61.37,61.37,61.29,61.3,18539.0,49.2261,49.2261,49.1619,49.1699,18539.0
2016-05-17 15:05:00,61.3,61.46,61.29,61.42,19248.0,49.1699,49.2983,49.1619,49.2662,19248.0
2016-05-17 15:10:00,61.41,61.41,61.29,61.3,19613.0,49.2582,49.2582,49.1619,49.1699,19613.0
2016-05-17 15:15:00,61.31,61.31,61.22,61.22,19846.0,49.178,49.178,49.1058,49.1058,19846.0
2016-05-17 15:20:00,61.21,61.24,61.16,61.18,22757.0,49.0977,49.1218,49.0576,49.0737,22757.0
2016-05-17 15:25:00,61.18,61.19,61.09,61.15,21869.0,49.0737,49.0817,49.0015,49.0496,21869.0
2016-05-17 15:30:00,61.15,61.19,61.13,61.18,24030.0,49.0496,49.0817,49.0336,49.0737,24030.0
2016-05-17 15:35:00,61.18,61.29,61.18,61.28,30803.0,49.0737,49.1619,49.0737,49.1539,30803.0
2016-05-17 15:40:00,61.29,61.31,61.18,61.24,36683.0,49.1619,49.178,49.0737,49.1218,36683.0
2016-05-17 15:45:00,61.25,61.31,61.22,61.26,44138.0,49.1298,49.178,49.1058,49.1378,44138.0
2016-05-17 15:50:00,61.27,61.31,61.24,61.3,42148.0,49.1459,49.178,49.1218,49.1699,42148.0
2016-05-17 15:55:00,61.3,61.38,61.27,61.31,83859.0,49.1699,49.2341,49.1459,49.178,83859.0
2016-05-18 09:30:00,61.08,61.11,60.54,60.77,32483.0,48.9935,49.0175,48.5603,48.7448,32483.0
2016-05-18 09:35:00,60.59,60.78,60.51,60.77,18337.0,48.6004,48.7528,48.5363,48.7448,18337.0
2016-05-18 09:40:00,60.86,60.98,60.73,60.79,28233.0,48.817,48.9133,48.7127,48.7608,28233.0
2016-05-18 09:45:00,60.78,60.8,60.57,60.59,12486.0,48.7528,48.7689,48.5844,48.6004,12486.0
2016-05-18 09:50:00,60.61,60.72,60.51,60.72,10769.0,48.6165,48.7047,48.5363,48.7047,10769.0
2016-05-18 09:55:00,60.74,60.84,60.66,60.77,10003.0,48.7207,48.801,48.6566,48.7448,10003.0
2016-05-18 10:00:00,60.74,60.91,60.67,60.84,15895.0,48.7207,48.8571,48.6646,48.801,15895.0
2016-05-18 10:05:00,60.85,61.05,60.81,61.01,28887.0,48.809,48.9694,48.7769,48.9373,28887.0
2016-05-18 10:10:00,61.01,61.35,61.01,61.34,12407.0,48.9373,49.21,48.9373,49.202,12407.0
2016-05-18 10:15:00,61.3,61.3,61.1,61.1,4979.0,49.1699,49.1699,49.0095,49.0095,4979.0
2016-05-18 10:20:00,61.13,61.34,61.02,61.27,43784.0,49.0336,49.202,48.9453,49.1459,43784.0
2016-05-18 10:25:00,61.22,61.28,61.12,61.13,6565.0,49.1058,49.1539,49.0255,49.0336,6565.0
2016-05-18 10:30:00,61.12,61.16,61.01,61.16,11907.0,49.0255,49.0576,48.9373,49.0576,11907.0
2016-05-18 10:35:00,61.11,61.12,60.98,61.0,12276.0,49.0175,49.0255,48.9133,48.9293,12276.0
2016-05-18 10:40:00,61.0,61.09,60.97,61.09,26249.0,48.9293,49.0015,48.9052,49.0015,26249.0
2016-05-18 10:45:00,61.1,61.14,61.05,61.11,9560.0,49.0095,49.0416,48.9694,49.0175,9560.0
2016-05-18 10:50:00,61.11,61.11,60.87,60.9,12478.0,49.0175,49.0175,48.825,48.8491,12478.0
2016-05-18 10:55:00,60.93,60.97,60.75,60.76,5676.0,48.8731,48.9052,48.7288,48.7368,5676.0
2016-05-18 11:00:00,60.76,60.93,60.76,60.92,9042.0,48.7368,48.8731,48.7368,48.8651,9042.0
2016-05-18 11:05:00,60.92,60.92,60.79,60.85,10705.0,48.8651,48.8651,48.7608,48.809,10705.0
2016-05-18 11:10:00,60.83,60.86,60.74,60.75,9101.0,48.7929,48.817,48.7207,48.7288,9101.0
2016-05-18 11:15:00,60.76,60.84,60.69,60.75,7891.0,48.7368,48.801,48.6806,48.7288,7891.0
2016-05-18 11:20:00,60.77,60.83,60.68,60.69,19572.0,48.7448,48.7929,48.6726,48.6806,19572.0
2016-05-18 11:25:00,60.68,60.85,60.68,60.84,13772.0,48.6726,48.809,48.6726,48.801,13772.0
2016-05-18 11:30:00,60.82,60.91,60.81,60.83,14708.0,48.7849,48.8571,48.7769,48.7929,14708.0
2016-05-18 11:35:00,60.83,60.95,60.82,60.87,10605.0,48.7929,48.8892,48.7849,48.825,10605.0
2016-05-18 11:40:00,60.88,60.92,60.83,60.88,18254.0,48.833,48.8651,48.7929,48.833,18254.0
2016-05-18 11:45:00,60.87,60.92,60.85,60.87,19150.0,48.825,48.8651,48.809,48.825,19150.0
2016-05-18 11:50:00,60.87,60.92,60.74,60.74,13048.0,48.825,48.8651,48.7207,48.7207,13048.0
2016-05-18 11:55:00,60.73,60.73,60.55,60.56,18163.0,48.7127,48.7127,48.5683,48.5764,18163.0
2016-05-18 12:00:00,60.54,60.57,60.51,60.54,21451.0,48.5603,48.5844,48.5363,48.5603,21451.0
2016-05-18 12:05:00,60.56,60.58,60.48,60.51,34601.0,48.5764,48.5924,48.5122,48.5363,34601.0
2016-05-18 12:10:00,60.51,60.59,60.5,60.58,7221.0,48.5363,48.6004,48.5282,48.5924,7221.0
2016-05-18 12:15:00,60.57,60.61,60.51,60.52,9842.0,48.5844,48.6165,48.5363,48.5443,9842.0
2016-05-18 12:20:00,60.5,60.65,60.5,60.65,6729.0,48.5282,48.6486,48.5282,48.6486,6729.0
2016-05-18 12:25:00,60.64,60.64,60.48,60.51,8245.0,48.6405,48.6405,48.5122,48.5363,8245.0
2016-05-18 12:30:00,60.51,60.57,60.5,60.57,10249.0,48.5363,48.5844,48.5282,48.5844,10249.0
2016-05-18 12:35:00,60.58,60.62,60.51,60.51,25102.0,48.5924,48.6245,48.5363,48.5363,25102.0
2016-05-18 12:40:00,60.52,60.56,60.51,60.53,13426.0,48.5443,48.5764,48.5363,48.5523,13426.0
2016-05-18 12:45:00,60.54,60.55,60.47,60.49,12324.0,48.5603,48.5683,48.5042,48.5202,12324.0
2016-05-18 12:50:00,60.49,60.52,60.43,60.52,13937.0,48.5202,48.5443,48.4721,48.5443,13937.0
2016-05-18 12:55:00,60.52,60.61,60.5,60.61,18312.0,48.5443,48.6165,48.5282,48.6165,18312.0
2016-05-18 13:00:00,60.62,60.74,60.62,60.68,9714.0,48.6245,48.7207,48.6245,48.6726,9714.0
2016-05-18 13:05:00,60.68,60.69,60.58,60.59,7372.0,48.6726,48.6806,48.5924,48.6004,7372.0
2016-05-18 13:10:00,60.59,60.62,60.58,60.61,18812.0,48.6004,48.6245,48.5924,48.6165,18812.0
2016-05-18 13:15:00,60.61,60.64,60.59,60.6,22858.0,48.6165,48.6405,48.6004,48.6084,22858.0
2016-05-18 13:20:00,60.6,60.84,60.59,60.79,23683.0,48.6084,48.801,48.6004,48.7608,23683.0
2016-05-18 13:25:00,60.79,60.8,60.7,60.71,18094.0,48.7608,48.7689,48.6887,48.6967,18094.0
2016-05-18 13:30:00,60.71,60.86,60.71,60.82,31107.0,48.6967,48.817,48.6967,48.7849,31107.0
2016-05-18 13:35:00,60.83,60.85,60.82,60.82,24164.0,48.7929,48.809,48.7849,48.7849,24164.0
2016-05-18 13:40:00,60.83,60.86,60.78,60.82,18007.0,48.7929,48.817,48.7528,48.7849,18007.0
2016-05-18 13:45:00,60.83,60.89,60.82,60.85,16067.0,48.7929,48.8411,48.7849,48.809,16067.0
2016-05-18 13:50:00,60.86,60.89,60.79,60.8,11293.0,48.817,48.8411,48.7608,48.7689,11293.0
2016-05-18 13:55:00,60.8,60.88,60.8,60.8,9424.0,48.7689,48.833,48.7689,48.7689,9424.0
2016-05-18 14:00:00,60.8,60.8,60.42,60.45,24191.0,48.7689,48.7689,48.4641,48.4881,24191.0
2016-05-18 14:05:00,60.45,60.5,60.18,60.5,18985.0,48.4881,48.5282,48.2716,48.5282,18985.0
2016-05-18 14:10:00,60.49,60.51,60.27,60.32,17880.0,48.5202,48.5363,48.3437,48.3839,17880.0
2016-05-18 14:15:00,60.31,60.36,60.15,60.36,13765.0,48.3758,48.4159,48.2475,48.4159,13765.0
2016-05-18 14:20:00,60.39,60.39,60.18,60.26,13117.0,48.44,48.44,48.2716,48.3357,13117.0
2016-05-18 14:25:00,60.25,60.25,59.9,59.97,76901.0,48.3277,48.3277,48.047,48.1031,76901.0
2016-05-18 14:30:00,59.95,59.96,59.84,59.96,27046.0,48.0871,48.0951,47.9988,48.0951,27046.0
2016-05-18 14:35:00,59.95,60.04,59.91,59.99,63568.0,48.0871,48.1593,48.055,48.1192,63568.0
2016-05-18 14:40:00,59.97,60.14,59.93,60.05,28740.0,48.1031,48.2395,48.071,48.1673,28740.0
2016-05-18 14:45:00,60.04,60.07,59.99,60.06,18147.0,48.1593,48.1833,48.1192,48.1753,18147.0
2016-05-18 14:50:00,60.08,60.23,60.07,60.12,26709.0,48.1913,48.3117,48.1833,48.2234,26709.0
2016-05-18 14:55:00,60.13,60.19,60.09,60.13,18612.0,48.2315,48.2796,48.1994,48.2315,18612.0
2016-05-18 15:00:00,60.16,60.33,60.16,60.28,22031.0,48.2555,48.3919,48.2555,48.3518,22031.0
2016-05-18 15:05:00,60.29,60.29,60.2,60.2,20623.0,48.3598,48.3598,48.2876,48.2876,20623.0
2016-05-18 15:10:00,60.2,60.21,60.04,60.1,30639.0,48.2876,48.2956,48.1593,48.2074,30639.0
2016-05-18 15:15:00,60.09,60.09,59.99,60.07,34462.0,48.1994,48.1994,48.1192,48.1833,34462.0
2016-05-18 15:20:00,60.08,60.09,59.93,59.96,22385.0,48.1913,48.1994,48.071,48.0951,22385.0
2016-05-18 15:25:00,59.94,59.96,59.84,59.85,35059.0,48.079,48.0951,47.9988,48.0069,35059.0
2016-05-18 15:30:00,59.86,59.97,59.85,59.94,59048.0,48.0149,48.1031,48.0069,48.079,59048.0
2016-05-18 15:35:00,59.93,59.95,59.8,59.81,57866.0,48.071,48.0871,47.9668,47.9748,57866.0
2016-05-18 15:40:00,59.81,60.0,59.81,59.99,63627.0,47.9748,48.1272,47.9748,48.1192,63627.0
2016-05-18 15:45:00,59.99,60.11,59.99,60.02,52783.0,48.1192,48.2154,48.1192,48.1432,52783.0
2016-05-18 15:50:00,60.02,60.03,59.97,60.03,52954.0,48.1432,48.1512,48.1031,48.1512,52954.0
2016-05-18 15:55:00,60.03,60.14,60.01,60.09,146626.0,48.1512,48.2395,48.1352,48.1994,146626.0
2016-05-19 09:30:00,59.64,59.74,59.45,59.45,43979.0,47.8384,47.9186,47.686,47.686,43979.0
2016-05-19 09:35:00,59.63,59.63,59.28,59.55,74653.0,47.8304,47.8304,47.5496,47.7662,74653.0
2016-05-19 09:40:00,59.55,59.61,59.5,59.56,45326.0,47.7662,47.8143,47.7261,47.7742,45326.0
2016-05-19 09:45:00,59.57,59.61,59.5,59.53,47544.0,47.7823,47.8143,47.7261,47.7502,47544.0
2016-05-19 09:50:00,59.58,59.59,59.3,59.34,35523.0,47.7903,47.7983,47.5657,47.5978,35523.0
2016-05-19 09:55:00,59.33,59.4,59.06,59.06,42236.0,47.5898,47.6459,47.3732,47.3732,42236.0
2016-05-19 10:00:00,59.04,59.2,58.89,58.98,80570.0,47.3571,47.4855,47.2368,47.309,80570.0
2016-05-19 10:05:00,58.98,59.0,58.88,58.96,31426.0,47.309,47.3251,47.2288,47.293,31426.0
2016-05-19 10:10:00,58.96,59.0,58.86,58.91,22805.0,47.293,47.3251,47.2128,47.2529,22805.0
2016-05-19 10:15:00,58.91,59.03,58.89,59.02,41496.0,47.2529,47.3491,47.2368,47.3411,41496.0
2016-05-19 10:20:00,59.01,59.02,58.9,59.01,24256.0,47.3331,47.3411,47.2448,47.3331,24256.0
2016-05-19 10:25:00,59.0,59.05,58.96,59.04,23664.0,47.3251,47.3652,47.293,47.3571,23664.0
2016-05-19 10:30:00,59.05,59.25,59.03,59.25,26225.0,47.3652,47.5256,47.3491,47.5256,26225.0
2016-05-19 10:35:00,59.25,59.27,59.02,59.02,21650.0,47.5256,47.5416,47.3411,47.3411,21650.0
2016-05-19 10:40:00,59.04,59.29,59.01,59.29,22614.0,47.3571,47.5577,47.3331,47.5577,22614.0
2016-05-19 10:45:00,59.29,59.33,59.12,59.17,61450.0,47.5577,47.5898,47.4213,47.4614,61450.0
2016-05-19 10:50:00,59.21,59.21,59.0,59.02,14297.0,47.4935,47.4935,47.3251,47.3411,14297.0
2016-05-19 10:55:00,59.03,59.05,58.95,58.95,15845.0,47.3491,47.3652,47.2849,47.2849,15845.0
2016-05-19 11:00:00,58.98,59.09,58.98,59.0,19502.0,47.309,47.3972,47.309,47.3251,19502.0
2016-05-19 11:05:00,58.98,59.05,58.93,59.01,18384.0,47.309,47.3652,47.2689,47.3331,18384.0
2016-05-19 11:10:00,59.0,59.05,58.96,59.02,66890.0,47.3251,47.3652,47.293,47.3411,66890.0
2016-05-19 11:15:00,59.02,59.07,58.98,59.0,61315.0,47.3411,47.3812,47.309,47.3251,61315.0
2016-05-19 11:20:00,58.99,59.02,58.87,59.01,46304.0,47.317,47.3411,47.2208,47.3331,46304.0
2016-05-19 11:25:00,59.01,59.14,59.0,59.08,57211.0,47.3331,47.4374,47.3251,47.3892,57211.0
2016-05-19 11:30:00,59.06,59.09,58.96,59.01,25836.0,47.3732,47.3972,47.293,47.3331,25836.0
2016-05-19 11:35:00,59.01,59.05,58.96,59.0,14769.0,47.3331,47.3652,47.293,47.3251,14769.0
2016-05-19 11:40:00,59.0,59.05,58.95,59.05,14619.0,47.3251,47.3652,47.2849,47.3652,14619.0
2016-05-19 11:45:00,59.04,59.06,59.0,59.05,12707.0,47.3571,47.3732,47.3251,47.3652,12707.0
2016-05-19 11:50:00,59.05,59.06,58.95,58.98,8584.0,47.3652,47.3732,47.2849,47.309,8584.0
2016-05-19 11:55:00,58.99,59.15,58.96,59.14,47186.0,47.317,47.4454,47.293,47.4374,47186.0
2016-05-19 12:00:00,59.12,59.13,59.07,59.1,23004.0,47.4213,47.4293,47.3812,47.4053,23004.0
2016-05-19 12:05:00,59.1,59.28,59.08,59.25,95298.0,47.4053,47.5496,47.3892,47.5256,95298.0
2016-05-19 12:10:00,59.25,59.3,59.19,59.3,22462.0,47.5256,47.5657,47.4775,47.5657,22462.0
2016-05-19 12:15:00,59.3,59.34,59.23,59.26,24110.0,47.5657,47.5978,47.5095,47.5336,24110.0
2016-05-19 12:20:00,59.27,59.36,59.25,59.35,21994.0,47.5416,47.6138,47.5256,47.6058,21994.0
2016-05-19 12:25:00,59.34,59.37,59.26,59.27,17999.0,47.5978,47.6218,47.5336,47.5416,17999.0
2016-05-19 12:30:00,59.28,59.28,59.21,59.21,15138.0,47.5496,47.5496,47.4935,47.4935,15138.0
2016-05-19 12:35:00,59.2,59.3,59.2,59.29,20763.0,47.4855,47.5657,47.4855,47.5577,20763.0
2016-05-19 12:40:00,59.29,59.31,59.22,59.29,12998.0,47.5577,47.5737,47.5015,47.5577,12998.0
2016-05-19 12:45:00,59.31,59.32,59.25,59.25,9849.0,47.5737,47.5817,47.5256,47.5256,9849.0
2016-05-19 12:50:00,59.25,59.25,59.03,59.1,25328.0,47.5256,47.5256,47.3491,47.4053,25328.0
2016-05-19 12:55:00,59.09,59.12,59.05,59.05,11264.0,47.3972,47.4213,47.3652,47.3652,11264.0
2016-05-19 13:00:00,59.04,59.09,58.99,59.01,41225.0,47.3571,47.3972,47.317,47.3331,41225.0
2016-05-19 13:05:00,59.01,59.05,58.97,58.99,20271.0,47.3331,47.3652,47.301,47.317,20271.0
2016-05-19 13:10:00,58.99,59.06,58.95,59.04,45451.0,47.317,47.3732,47.2849,47.3571,45451.0
2016-05-19 13:15:00,59.04,59.04,58.98,59.03,16089.0,47.3571,47.3571,47.309,47.3491,16089.0
2016-05-19 13:20:00,59.03,59.04,58.95,58.96,15356.0,47.3491,47.3571,47.2849,47.293,15356.0
2016-05-19 13:25:00,58.96,59.03,58.96,59.01,12751.0,47.293,47.3491,47.293,47.3331,12751.0
2016-05-19 13:30:00,59.02,59.13,59.0,59.11,22320.0,47.3411,47.4293,47.3251,47.4133,22320.0
2016-05-19 13:35:00,59.15,59.19,59.1,59.1,11173.0,47.4454,47.4775,47.4053,47.4053,11173.0
2016-05-19 13:40:00,59.1,59.18,59.07,59.15,33988.0,47.4053,47.4694,47.3812,47.4454,33988.0
2016-05-19 13:45:00,59.15,59.19,59.1,59.12,38923.0,47.4454,47.4775,47.4053,47.4213,38923.0
2016-05-19 13:50:00,59.13,59.14,59.04,59.07,55071.0,47.4293,47.4374,47.3571,47.3812,55071.0
2016-05-19 13:55:00,59.05,59.08,59.0,59.08,55832.0,47.3652,47.3892,47.3251,47.3892,55832.0
2016-05-19 14:00:00,59.09,59.18,59.09,59.16,13044.0,47.3972,47.4694,47.3972,47.4534,13044.0
2016-05-19 14:05:00,59.16,59.29,59.16,59.29,41731.0,47.4534,47.5577,47.4534,47.5577,41731.0
2016-05-19 14:10:00,59.28,59.3,59.28,59.3,26725.0,47.5496,47.5657,47.5496,47.5657,26725.0
2016-05-19 14:15:00,59.3,59.44,59.3,59.43,13359.0,47.5657,47.678,47.5657,47.67,13359.0
2016-05-19 14:20:00,59.42,59.44,59.35,59.37,15719.0,47.6619,47.678,47.6058,47.6218,15719.0
2016-05-19 14:25:00,59.39,59.43,59.31,59.32,103485.0,47.6379,47.67,47.5737,47.5817,103485.0
2016-05-19 14:30:00,59.32,59.39,59.27,59.3,58443.0,47.5817,47.6379,47.5416,47.5657,58443.0
2016-05-19 14:35:00,59.31,59.38,59.25,59.26,23840.0,47.5737,47.6299,47.5256,47.5336,23840.0
2016-05-19 14:40:00,59.26,59.29,59.23,59.29,26381.0,47.5336,47.5577,47.5095,47.5577,26381.0
2016-05-19 14:45:00,59.3,59.31,59.22,59.22,17739.0,47.5657,47.5737,47.5015,47.5015,17739.0
2016-05-19 14:50:00,59.23,59.23,59.14,59.15,19219.0,47.5095,47.5095,47.4374,47.4454,19219.0
2016-05-19 14:55:00,59.16,59.27,59.16,59.24,36933.0,47.4534,47.5416,47.4534,47.5176,36933.0
2016-05-19 15:00:00,59.25,59.38,59.25,59.37,27109.0,47.5256,47.6299,47.5256,47.6218,27109.0
2016-05-19 15:05:00,59.37,59.43,59.36,59.36,27599.0,47.6218,47.67,47.6138,47.6138,27599.0
2016-05-19 15:10:00,59.36,59.39,59.33,59.39,27462.0,47.6138,47.6379,47.5898,47.6379,27462.0
2016-05-19 15:15:00,59.39,59.41,59.33,59.41,24466.0,47.6379,47.6539,47.5898,47.6539,24466.0
2016-05-19 15:20:00,59.4,59.51,59.4,59.48,112592.0,47.6459,47.7341,47.6459,47.7101,112592.0
2016-05-19 15:25:00,59.49,59.51,59.45,59.46,48589.0,47.7181,47.7341,47.686,47.694,48589.0
2016-05-19 15:30:00,59.46,59.47,59.33,59.35,39193.0,47.694,47.7021,47.5898,47.6058,39193.0
2016-05-19 15:35:00,59.36,59.47,59.36,59.47,34407.0,47.6138,47.7021,47.6138,47.7021,34407.0
2016-05-19 15:40:00,59.47,59.61,59.44,59.45,109852.0,47.7021,47.8143,47.678,47.686,109852.0
2016-05-19 15:45:00,59.44,59.59,59.41,59.57,73636.0,47.678,47.7983,47.6539,47.7823,73636.0
2016-05-19 15:50:00,59.56,59.58,59.52,59.58,96180.0,47.7742,47.7903,47.7422,47.7903,96180.0
2016-05-19 15:55:00,59.58,59.61,59.51,59.54,190289.0,47.7903,47.8143,47.7341,47.7582,190289.0
2016-05-20 09:30:00,59.99,60.25,59.69,60.14,172277.0,48.1192,48.3277,47.8785,48.2395,172277.0
2016-05-20 09:35:00,60.18,60.54,60.18,60.4,29752.0,48.2716,48.5603,48.2716,48.448,29752.0
2016-05-20 09:40:00,60.35,60.37,60.14,60.15,18783.0,48.4079,48.424,48.2395,48.2475,18783.0
2016-05-20 09:45:00,60.18,60.21,60.07,60.11,15697.0,48.2716,48.2956,48.1833,48.2154,15697.0
2016-05-20 09:50:00,60.12,60.25,60.02,60.02,45898.0,48.2234,48.3277,48.1432,48.1432,45898.0
2016-05-20 09:55:00,59.99,60.14,59.96,60.11,21749.0,48.1192,48.2395,48.0951,48.2154,21749.0
2016-05-20 10:00:00,60.1,60.11,59.91,59.99,74026.0,48.2074,48.2154,48.055,48.1192,74026.0
2016-05-20 10:05:00,59.99,60.09,59.98,60.03,54322.0,48.1192,48.1994,48.1111,48.1512,54322.0
2016-05-20 10:10:00,60.04,60.15,60.04,60.09,15296.0,48.1593,48.2475,48.1593,48.1994,15296.0
2016-05-20 10:15:00,60.09,60.23,60.07,60.16,35058.0,48.1994,48.3117,48.1833,48.2555,35058.0
2016-05-20 10:20:00,60.15,60.18,59.94,60.02,23574.0,48.2475,48.2716,48.079,48.1432,23574.0
2016-05-20 10:25:00,60.0,60.01,59.81,59.86,15675.0,48.1272,48.1352,47.9748,48.0149,15675.0
2016-05-20 10:30:00,59.85,59.9,59.81,59.82,15377.0,48.0069,48.047,47.9748,47.9828,15377.0
2016-05-20 10:35:00,59.83,59.85,59.74,59.77,32909.0,47.9908,48.0069,47.9186,47.9427,32909.0
2016-05-20 10:40:00,59.78,59.81,59.7,59.72,38008.0,47.9507,47.9748,47.8865,47.9026,38008.0
2016-05-20 10:45:00,59.72,59.76,59.69,59.73,37363.0,47.9026,47.9347,47.8785,47.9106,37363.0
2016-05-20 10:50:00,59.73,59.73,59.56,59.59,57139.0,47.9106,47.9106,47.7742,47.7983,57139.0
2016-05-20 10:55:00,59.57,59.59,59.5,59.53,38173.0,47.7823,47.7983,47.7261,47.7502,38173.0
2016-05-20 11:00:00,59.52,59.6,59.51,59.59,23879.0,47.7422,47.8063,47.7341,47.7983,23879.0
2016-05-20 11:05:00,59.6,59.67,59.57,59.61,24168.0,47.8063,47.8625,47.7823,47.8143,24168.0
2016-05-20 11:10:00,59.61,59.65,59.58,59.62,42085.0,47.8143,47.8464,47.7903,47.8224,42085.0
2016-05-20 11:15:00,59.62,59.83,59.61,59.83,15001.0,47.8224,47.9908,47.8143,47.9908,15001.0
2016-05-20 11:20:00,59.83,59.91,59.83,59.87,14585.0,47.9908,48.055,47.9908,48.0229,14585.0
2016-05-20 11:25:00,59.86,59.92,59.81,59.84,27577.0,48.0149,48.063,47.9748,47.9988,27577.0
2016-05-20 11:30:00,59.85,59.85,59.75,59.83,17948.0,48.0069,48.0069,47.9266,47.9908,17948.0
2016-05-20 11:35:00,59.83,59.89,59.83,59.83,17805.0,47.9908,48.0389,47.9908,47.9908,17805.0
2016-05-20 11:40:00,59.84,59.85,59.77,59.78,8960.0,47.9988,48.0069,47.9427,47.9507,8960.0
2016-05-20 11:45:00,59.78,59.83,59.78,59.8,11555.0,47.9507,47.9908,47.9507,47.9668,11555.0
2016-05-20 11:50:00,59.8,59.85,59.75,59.84,17429.0,47.9668,48.0069,47.9266,47.9988,17429.0
2016-05-20 11:55:00,59.84,59.87,59.82,59.87,14802.0,47.9988,48.0229,47.9828,48.0229,14802.0
2016-05-20 12:00:00,59.86,59.89,59.8,59.83,92195.0,48.0149,48.0389,47.9668,47.9908,92195.0
2016-05-20 12:05:00,59.83,59.87,59.8,59.81,33600.0,47.9908,48.0229,47.9668,47.9748,33600.0
2016-05-20 12:10:00,59.82,59.83,59.8,59.81,26412.0,47.9828,47.9908,47.9668,47.9748,26412.0
2016-05-20 12:15:00,59.81,59.85,59.8,59.81,34631.0,47.9748,48.0069,47.9668,47.9748,34631.0
2016-05-20 12:20:00,59.82,59.94,59.81,59.92,32050.0,47.9828,48.079,47.9748,48.063,32050.0
2016-05-20 12:25:00,59.91,59.91,59.81,59.83,27494.0,48.055,48.055,47.9748,47.9908,27494.0
2016-05-20 12:30:00,59.82,59.84,59.78,59.82,73061.0,47.9828,47.9988,47.9507,47.9828,73061.0
2016-05-20 12:35:00,59.82,59.97,59.8,59.95,38104.0,47.9828,48.1031,47.9668,48.0871,38104.0
2016-05-20 12:40:00,59.95,60.02,59.94,59.99,9791.0,48.0871,48.1432,48.079,48.1192,9791.0
2016-05-20 12:45:00,59.97,60.01,59.92,59.95,10534.0,48.1031,48.1352,48.063,48.0871,10534.0
2016-05-20 12:50:00,59.95,59.96,59.84,59.9,36979.0,48.0871,48.0951,47.9988,48.047,36979.0
2016-05-20 12:55:00,59.9,59.9,59.82,59.84,16077.0,48.047,48.047,47.9828,47.9988,16077.0
2016-05-20 13:00:00,59.82,59.83,59.77,59.78,9185.0,47.9828,47.9908,47.9427,47.9507,9185.0
2016-05-20 13:05:00,59.79,59.84,59.76,59.83,8556.0,47.9587,47.9988,47.9347,47.9908,8556.0
2016-05-20 13:10:00,59.83,59.88,59.79,59.88,28072.0,47.9908,48.0309,47.9587,48.0309,28072.0
2016-05-20 13:15:00,59.87,59.88,59.85,59.88,12563.0,48.0229,48.0309,48.0069,48.0309,12563.0
2016-05-20 13:20:00,59.89,59.94,59.89,59.92,32294.0,48.0389,48.079,48.0389,48.063,32294.0
2016-05-20 13:25:00,59.92,59.93,59.9,59.91,38957.0,48.063,48.071,48.047,48.055,38957.0
2016-05-20 13:30:00,59.91,59.92,59.79,59.8,92574.0,48.055,48.063,47.9587,47.9668,92574.0
2016-05-20 13:35:00,59.81,59.81,59.75,59.76,8370.0,47.9748,47.9748,47.9266,47.9347,8370.0
2016-05-20 13:40:00,59.77,59.88,59.75,59.86,15879.0,47.9427,48.0309,47.9266,48.0149,15879.0
2016-05-20 13:45:00,59.86,59.86,59.74,59.74,8467.0,48.0149,48.0149,47.9186,47.9186,8467.0
2016-05-20 13:50:00,59.73,59.86,59.73,59.8,25112.0,47.9106,48.0149,47.9106,47.9668,25112.0
2016-05-20 13:55:00,59.8,59.9,59.78,59.89,25616.0,47.9668,48.047,47.9507,48.0389,25616.0
2016-05-20 14:00:00,59.88,59.94,59.88,59.92,22741.0,48.0309,48.079,48.0309,48.063,22741.0
2016-05-20 14:05:00,59.92,59.93,59.89,59.93,25270.0,48.063,48.071,48.0389,48.071,25270.0
2016-05-20 14:10:00,59.92,59.98,59.9,59.91,14466.0,48.063,48.1111,48.047,48.055,14466.0
2016-05-20 14:15:00,59.91,59.93,59.88,59.88,15917.0,48.055,48.071,48.0309,48.0309,15917.0
2016-05-20 14:20:00,59.87,59.97,59.85,59.96,23003.0,48.0229,48.1031,48.0069,48.0951,23003.0
2016-05-20 14:25:00,59.96,59.99,59.95,59.98,13675.0,48.0951,48.1192,48.0871,48.1111,13675.0
2016-05-20 14:30:00,59.99,60.04,59.98,60.03,15890.0,48.1192,48.1593,48.1111,48.1512,15890.0
2016-05-20 14:35:00,60.02,60.03,59.99,60.0,44617.0,48.1432,48.1512,48.1192,48.1272,44617.0
2016-05-20 14:40:00,59.99,60.0,59.91,59.92,16172.0,48.1192,48.1272,48.055,48.063,16172.0
2016-05-20 14:45:00,59.91,59.93,59.86,59.88,20951.0,48.055,48.071,48.0149,48.0309,20951.0
2016-05-20 14:50:00,59.89,59.93,59.88,59.89,20235.0,48.0389,48.071,48.0309,48.0389,20235.0
2016-05-20 14:55:00,59.89,59.93,59.83,59.86,17782.0,48.0389,48.071,47.9908,48.0149,17782.0
2016-05-20 15:00:00,59.86,59.86,59.7,59.7,26525.0,48.0149,48.0149,47.8865,47.8865,26525.0
2016-05-20 15:05:00,59.69,59.74,59.65,59.74,34006.0,47.8785,47.9186,47.8464,47.9186,34006.0
2016-05-20 15:10:00,59.75,59.76,59.71,59.73,24546.0,47.9266,47.9347,47.8946,47.9106,24546.0
2016-05-20 15:15:00,59.73,59.78,59.68,59.77,40180.0,47.9106,47.9507,47.8705,47.9427,40180.0
2016-05-20 15:20:00,59.77,59.77,59.65,59.69,37686.0,47.9427,47.9427,47.8464,47.8785,37686.0
2016-05-20 15:25:00,59.69,59.74,59.67,59.73,35647.0,47.8785,47.9186,47.8625,47.9106,35647.0
2016-05-20 15:30:00,59.72,59.78,59.71,59.74,29495.0,47.9026,47.9507,47.8946,47.9186,29495.0
2016-05-20 15:35:00,59.74,59.78,59.7,59.76,27819.0,47.9186,47.9507,47.8865,47.9347,27819.0
2016-05-20 15:40:00,59.75,59.81,59.73,59.75,31202.0,47.9266,47.9748,47.9106,47.9266,31202.0
2016-05-20 15:45:00,59.74,59.82,59.73,59.77,61626.0,47.9186,47.9828,47.9106,47.9427,61626.0
2016-05-20 15:50:00,59.77,59.82,59.76,59.81,41681.0,47.9427,47.9828,47.9347,47.9748,41681.0
2016-05-20 15:55:00,59.81,59.82,59.77,59.81,97982.0,47.9748,47.9828,47.9427,47.9748,97982.0
2016-05-23 09:30:00,59.67,59.81,59.51,59.73,27159.0,47.8625,47.9748,47.7341,47.9106,27159.0
2016-05-23 09:35:00,59.77,59.77,59.34,59.55,20104.0,47.9427,47.9427,47.5978,47.7662,20104.0
2016-05-23 09:40:00,59.59,59.8,59.5,59.52,23558.0,47.7983,47.9668,47.7261,47.7422,23558.0
2016-05-23 09:45:00,59.54,59.6,59.35,59.6,18297.0,47.7582,47.8063,47.6058,47.8063,18297.0
2016-05-23 09:50:00,59.64,59.64,59.32,59.47,23998.0,47.8384,47.8384,47.5817,47.7021,23998.0
2016-05-23 09:55:00,59.47,59.54,59.36,59.48,28010.0,47.7021,47.7582,47.6138,47.7101,28010.0
2016-05-23 10:00:00,59.48,59.8,59.48,59.79,19367.0,47.7101,47.9668,47.7101,47.9587,19367.0
2016-05-23 10:05:00,59.78,59.78,59.55,59.59,20036.0,47.9507,47.9507,47.7662,47.7983,20036.0
2016-05-23 10:10:00,59.58,59.61,59.48,59.61,15348.0,47.7903,47.8143,47.7101,47.8143,15348.0
2016-05-23 10:15:00,59.61,59.74,59.59,59.71,14363.0,47.8143,47.9186,47.7983,47.8946,14363.0
2016-05-23 10:20:00,59.72,59.87,59.72,59.78,23810.0,47.9026,48.0229,47.9026,47.9507,23810.0
2016-05-23 10:25:00,59.79,59.81,59.7,59.76,12431.0,47.9587,47.9748,47.8865,47.9347,12431.0
2016-05-23 10:30:00,59.76,59.87,59.75,59.84,12417.0,47.9347,48.0229,47.9266,47.9988,12417.0
2016-05-23 10:35:00,59.84,59.87,59.78,59.78,9203.0,47.9988,48.0229,47.9507,47.9507,9203.0
2016-05-23 10:40:00,59.79,59.86,59.77,59.83,9599.0,47.9587,48.0149,47.9427,47.9908,9599.0
2016-05-23 10:45:00,59.86,59.86,59.74,59.84,11675.0,48.0149,48.0149,47.9186,47.9988,11675.0
2016-05-23 10:50:00,59.83,59.87,59.82,59.85,8953.0,47.9908,48.0229,47.9828,48.0069,8953.0
2016-05-23 10:55:00,59.85,59.89,59.83,59.89,12828.0,48.0069,48.0389,47.9908,48.0389,12828.0
2016-05-23 11:00:00,59.87,60.03,59.87,60.03,14245.0,48.0229,48.1512,48.0229,48.1512,14245.0
2016-05-23 11:05:00,60.03,60.07,59.94,60.02,15246.0,48.1512,48.1833,48.079,48.1432,15246.0
2016-05-23 11:10:00,60.0,60.03,59.87,59.88,12553.0,48.1272,48.1512,48.0229,48.0309,12553.0
2016-05-23 11:15:00,59.87,59.94,59.87,59.94,9301.0,48.0229,48.079,48.0229,48.079,9301.0
2016-05-23 11:20:00,59.94,59.97,59.88,59.97,9750.0,48.079,48.1031,48.0309,48.1031,9750.0
2016-05-23 11:25:00,59.96,59.97,59.91,59.97,12454.0,48.0951,48.1031,48.055,48.1031,12454.0
2016-05-23 11:30:00,59.98,60.0,59.77,59.81,18167.0,48.1111,48.1272,47.9427,47.9748,18167.0
2016-05-23 11:35:00,59.79,59.81,59.74,59.76,7326.0,47.9587,47.9748,47.9186,47.9347,7326.0
2016-05-23 11:40:00,59.74,59.8,59.72,59.76,12970.0,47.9186,47.9668,47.9026,47.9347,12970.0
2016-05-23 11:45:00,59.76,59.76,59.7,59.75,9597.0,47.9347,47.9347,47.8865,47.9266,9597.0
2016-05-23 11:50:00,59.76,59.78,59.71,59.74,10491.0,47.9347,47.9507,47.8946,47.9186,10491.0
2016-05-23 11:55:00,59.75,59.75,59.71,59.74,8449.0,47.9266,47.9266,47.8946,47.9186,8449.0
2016-05-23 12:00:00,59.73,59.8,59.72,59.8,15208.0,47.9106,47.9668,47.9026,47.9668,15208.0
2016-05-23 12:05:00,59.79,59.85,59.78,59.83,10709.0,47.9587,48.0069,47.9507,47.9908,10709.0
2016-05-23 12:10:00,59.83,59.9,59.79,59.88,11465.0,47.9908,48.047,47.9587,48.0309,11465.0
2016-05-23 12:15:00,59.87,59.92,59.86,59.9,6070.0,48.0229,48.063,48.0149,48.047,6070.0
2016-05-23 12:20:00,59.91,59.94,59.88,59.94,8150.0,48.055,48.079,48.0309,48.079,8150.0
2016-05-23 12:25:00,59.93,59.93,59.86,59.92,11604.0,48.071,48.071,48.0149,48.063,11604.0
2016-05-23 12:30:00,59.93,60.02,59.93,60.02,8622.0,48.071,48.1432,48.071,48.1432,8622.0
2016-05-23 12:35:00,60.03,60.06,60.0,60.0,10251.0,48.1512,48.1753,48.1272,48.1272,10251.0
2016-05-23 12:40:00,60.0,60.14,59.98,60.14,9709.0,48.1272,48.2395,48.1111,48.2395,9709.0
2016-05-23 12:45:00,60.13,60.13,60.07,60.12,7852.0,48.2315,48.2315,48.1833,48.2234,7852.0
2016-05-23 12:50:00,60.12,60.13,60.08,60.09,7821.0,48.2234,48.2315,48.1913,48.1994,7821.0
2016-05-23 12:55:00,60.09,60.09,60.05,60.06,8199.0,48.1994,48.1994,48.1673,48.1753,8199.0
2016-05-23 13:00:00,60.06,60.14,60.06,60.13,8718.0,48.1753,48.2395,48.1753,48.2315,8718.0
2016-05-23 13:05:00,60.14,60.18,60.13,60.15,11782.0,48.2395,48.2716,48.2315,48.2475,11782.0
2016-05-23 13:10:00,60.15,60.17,60.14,60.14,5843.0,48.2475,48.2635,48.2395,48.2395,5843.0
2016-05-23 13:15:00,60.13,60.16,60.12,60.14,7968.0,48.2315,48.2555,48.2234,48.2395,7968.0
2016-05-23 13:20:00,60.14,60.16,60.12,60.12,8530.0,48.2395,48.2555,48.2234,48.2234,8530.0
2016-05-23 13:25:00,60.11,60.14,60.1,60.14,11543.0,48.2154,48.2395,48.2074,48.2395,11543.0
2016-05-23 13:30:00,60.12,60.13,60.07,60.08,14606.0,48.2234,48.2315,48.1833,48.1913,14606.0
2016-05-23 13:35:00,60.09,60.14,60.07,60.13,9726.0,48.1994,48.2395,48.1833,48.2315,9726.0
2016-05-23 13:40:00,60.12,60.12,60.06,60.07,6856.0,48.2234,48.2234,48.1753,48.1833,6856.0
2016-05-23 13:45:00,60.07,60.13,60.07,60.1,9105.0,48.1833,48.2315,48.1833,48.2074,9105.0
2016-05-23 13:50:00,60.1,60.1,60.06,60.09,13943.0,48.2074,48.2074,48.1753,48.1994,13943.0
2016-05-23 13:55:00,60.08,60.11,60.05,60.06,15263.0,48.1913,48.2154,48.1673,48.1753,15263.0
2016-05-23 14:00:00,60.07,60.08,60.05,60.06,12795.0,48.1833,48.1913,48.1673,48.1753,12795.0
2016-05-23 14:05:00,60.06,60.1,60.06,60.09,11303.0,48.1753,48.2074,48.1753,48.1994,11303.0
2016-05-23 14:10:00,60.09,60.1,60.06,60.06,9637.0,48.1994,48.2074,48.1753,48.1753,9637.0
2016-05-23 14:15:00,60.06,60.15,60.06,60.15,13328.0,48.1753,48.2475,48.1753,48.2475,13328.0
2016-05-23 14:20:00,60.14,60.2,60.13,60.19,21141.0,48.2395,48.2876,48.2315,48.2796,21141.0
2016-05-23 14:25:00,60.18,60.27,60.16,60.27,27487.0,48.2716,48.3437,48.2555,48.3437,27487.0
2016-05-23 14:30:00,60.28,60.28,60.17,60.18,29293.0,48.3518,48.3518,48.2635,48.2716,29293.0
2016-05-23 14:35:00,60.18,60.19,60.15,60.17,13144.0,48.2716,48.2796,48.2475,48.2635,13144.0
2016-05-23 14:40:00,60.17,60.21,60.15,60.21,15501.0,48.2635,48.2956,48.2475,48.2956,15501.0
2016-05-23 14:45:00,60.21,60.23,60.18,60.19,12914.0,48.2956,48.3117,48.2716,48.2796,12914.0
2016-05-23 14:50:00,60.19,60.22,60.18,60.19,18954.0,48.2796,48.3036,48.2716,48.2796,18954.0
2016-05-23 14:55:00,60.19,60.19,60.14,60.18,40443.0,48.2796,48.2796,48.2395,48.2716,40443.0
2016-05-23 15:00:00,60.17,60.17,60.13,60.14,39709.0,48.2635,48.2635,48.2315,48.2395,39709.0
2016-05-23 15:05:00,60.14,60.21,60.13,60.17,20719.0,48.2395,48.2956,48.2315,48.2635,20719.0
2016-05-23 15:10:00,60.17,60.18,60.12,60.17,16054.0,48.2635,48.2716,48.2234,48.2635,16054.0
2016-05-23 15:15:00,60.17,60.21,60.15,60.18,21200.0,48.2635,48.2956,48.2475,48.2716,21200.0
2016-05-23 15:20:00,60.17,60.17,60.14,60.15,28627.0,48.2635,48.2635,48.2395,48.2475,28627.0
2016-05-23 15:25:00,60.15,60.18,60.14,60.17,25158.0,48.2475,48.2716,48.2395,48.2635,25158.0
2016-05-23 15:30:00,60.16,60.18,60.13,60.16,28675.0,48.2555,48.2716,48.2315,48.2555,28675.0
2016-05-23 15:35:00,60.16,60.16,60.11,60.16,28348.0,48.2555,48.2555,48.2154,48.2555,28348.0
2016-05-23 15:40:00,60.15,60.18,60.13,60.18,26660.0,48.2475,48.2716,48.2315,48.2716,26660.0
2016-05-23 15:45:00,60.17,60.18,60.13,60.15,40922.0,48.2635,48.2716,48.2315,48.2475,40922.0
2016-05-23 15:50:00,60.15,60.16,60.1,60.11,54400.0,48.2475,48.2555,48.2074,48.2154,54400.0
2016-05-23 15:55:00,60.11,60.12,60.01,60.06,111494.0,48.2154,48.2234,48.1352,48.1753,111494.0
2016-05-24 09:30:00,60.43,60.43,60.21,60.24,34162.0,48.4721,48.4721,48.2956,48.3197,34162.0
2016-05-24 09:35:00,60.25,60.46,60.12,60.38,13422.0,48.3277,48.4962,48.2234,48.432,13422.0
2016-05-24 09:40:00,60.39,60.45,60.19,60.24,8186.0,48.44,48.4881,48.2796,48.3197,8186.0
2016-05-24 09:45:00,60.2,60.46,60.2,60.37,9977.0,48.2876,48.4962,48.2876,48.424,9977.0
2016-05-24 09:50:00,60.38,60.44,60.32,60.34,17425.0,48.432,48.4801,48.3839,48.3999,17425.0
2016-05-24 09:55:00,60.35,60.38,60.23,60.24,5970.0,48.4079,48.432,48.3117,48.3197,5970.0
2016-05-24 10:00:00,60.29,60.39,60.28,60.38,12724.0,48.3598,48.44,48.3518,48.432,12724.0
2016-05-24 10:05:00,60.37,60.41,60.31,60.35,19388.0,48.424,48.456,48.3758,48.4079,19388.0
2016-05-24 10:10:00,60.36,60.39,60.25,60.35,21203.0,48.4159,48.44,48.3277,48.4079,21203.0
2016-05-24 10:15:00,60.34,60.42,60.32,60.41,21760.0,48.3999,48.4641,48.3839,48.456,21760.0
2016-05-24 10:20:00,60.42,60.45,60.35,60.41,47837.0,48.4641,48.4881,48.4079,48.456,47837.0
2016-05-24 10:25:00,60.4,60.46,60.35,60.4,41172.0,48.448,48.4962,48.4079,48.448,41172.0
2016-05-24 10:30:00,60.4,60.44,60.36,60.44,16347.0,48.448,48.4801,48.4159,48.4801,16347.0
2016-05-24 10:35:00,60.44,60.58,60.44,60.53,13768.0,48.4801,48.5924,48.4801,48.5523,13768.0
2016-05-24 10:40:00,60.55,60.63,60.5,60.61,12088.0,48.5683,48.6325,48.5282,48.6165,12088.0
2016-05-24 10:45:00,60.6,60.61,60.43,60.48,18308.0,48.6084,48.6165,48.4721,48.5122,18308.0
2016-05-24 10:50:00,60.5,60.56,60.49,60.49,11222.0,48.5282,48.5764,48.5202,48.5202,11222.0
2016-05-24 10:55:00,60.51,60.55,60.48,60.55,31484.0,48.5363,48.5683,48.5122,48.5683,31484.0
2016-05-24 11:00:00,60.55,60.6,60.54,60.56,13601.0,48.5683,48.6084,48.5603,48.5764,13601.0
2016-05-24 11:05:00,60.55,60.55,60.46,60.49,11445.0,48.5683,48.5683,48.4962,48.5202,11445.0
2016-05-24 11:10:00,60.49,60.54,60.41,60.44,10160.0,48.5202,48.5603,48.456,48.4801,10160.0
2016-05-24 11:15:00,60.44,60.54,60.44,60.46,8932.0,48.4801,48.5603,48.4801,48.4962,8932.0
2016-05-24 11:20:00,60.48,60.52,60.43,60.48,7703.0,48.5122,48.5443,48.4721,48.5122,7703.0
2016-05-24 11:25:00,60.5,60.54,60.47,60.47,7829.0,48.5282,48.5603,48.5042,48.5042,7829.0
2016-05-24 11:30:00,60.47,60.48,60.41,60.42,9500.0,48.5042,48.5122,48.456,48.4641,9500.0
2016-05-24 11:35:00,60.42,60.42,60.34,60.37,17855.0,48.4641,48.4641,48.3999,48.424,17855.0
2016-05-24 11:40:00,60.38,60.41,60.36,60.36,5842.0,48.432,48.456,48.4159,48.4159,5842.0
2016-05-24 11:45:00,60.35,60.37,60.31,60.31,7397.0,48.4079,48.424,48.3758,48.3758,7397.0
2016-05-24 11:50:00,60.31,60.33,60.27,60.33,12584.0,48.3758,48.3919,48.3437,48.3919,12584.0
2016-05-24 11:55:00,60.32,60.38,60.3,60.31,14817.0,48.3839,48.432,48.3678,48.3758,14817.0
2016-05-24 12:00:00,60.32,60.33,60.27,60.32,12345.0,48.3839,48.3919,48.3437,48.3839,12345.0
2016-05-24 12:05:00,60.32,60.33,60.27,60.29,7138.0,48.3839,48.3919,48.3437,48.3598,7138.0
2016-05-24 12:10:00,60.28,60.3,60.27,60.28,7568.0,48.3518,48.3678,48.3437,48.3518,7568.0
2016-05-24 12:15:00,60.28,60.29,60.27,60.28,6539.0,48.3518,48.3598,48.3437,48.3518,6539.0
2016-05-24 12:20:00,60.29,60.3,60.27,60.29,5002.0,48.3598,48.3678,48.3437,48.3598,5002.0
2016-05-24 12:25:00,60.3,60.31,60.27,60.28,5262.0,48.3678,48.3758,48.3437,48.3518,5262.0
2016-05-24 12:30:00,60.28,60.29,60.26,60.27,7048.0,48.3518,48.3598,48.3357,48.3437,7048.0
2016-05-24 12:35:00,60.26,60.28,60.26,60.27,6688.0,48.3357,48.3518,48.3357,48.3437,6688.0
2016-05-24 12:40:00,60.27,60.3,60.25,60.3,9432.0,48.3437,48.3678,48.3277,48.3678,9432.0
2016-05-24 12:45:00,60.3,60.31,60.28,60.29,8406.0,48.3678,48.3758,48.3518,48.3598,8406.0
2016-05-24 12:50:00,60.29,60.36,60.29,60.32,13115.0,48.3598,48.4159,48.3598,48.3839,13115.0
2016-05-24 12:55:00,60.32,60.4,60.32,60.4,23835.0,48.3839,48.448,48.3839,48.448,23835.0
2016-05-24 13:00:00,60.41,60.46,60.41,60.46,17602.0,48.456,48.4962,48.456,48.4962,17602.0
2016-05-24 13:05:00,60.47,60.47,60.41,60.43,16260.0,48.5042,48.5042,48.456,48.4721,16260.0
2016-05-24 13:10:00,60.43,60.5,60.43,60.48,17825.0,48.4721,48.5282,48.4721,48.5122,17825.0
2016-05-24 13:15:00,60.48,60.52,60.48,60.51,10250.0,48.5122,48.5443,48.5122,48.5363,10250.0
2016-05-24 13:20:00,60.51,60.53,60.41,60.41,26231.0,48.5363,48.5523,48.456,48.456,26231.0
2016-05-24 13:25:00,60.42,60.44,60.4,60.42,9590.0,48.4641,48.4801,48.448,48.4641,9590.0
2016-05-24 13:30:00,60.43,60.47,60.41,60.44,5324.0,48.4721,48.5042,48.456,48.4801,5324.0
2016-05-24 13:35:00,60.42,60.42,60.36,60.36,24094.0,48.4641,48.4641,48.4159,48.4159,24094.0
2016-05-24 13:40:00,60.36,60.4,60.33,60.35,22701.0,48.4159,48.448,48.3919,48.4079,22701.0
2016-05-24 13:45:00,60.35,60.38,60.33,60.38,4502.0,48.4079,48.432,48.3919,48.432,4502.0
2016-05-24 13:50:00,60.38,60.38,60.33,60.33,12665.0,48.432,48.432,48.3919,48.3919,12665.0
2016-05-24 13:55:00,60.32,60.32,60.29,60.3,7392.0,48.3839,48.3839,48.3598,48.3678,7392.0
2016-05-24 14:00:00,60.3,60.35,60.3,60.35,25378.0,48.3678,48.4079,48.3678,48.4079,25378.0
2016-05-24 14:05:00,60.35,60.35,60.27,60.31,71398.0,48.4079,48.4079,48.3437,48.3758,71398.0
2016-05-24 14:10:00,60.31,60.34,60.3,60.31,19677.0,48.3758,48.3999,48.3678,48.3758,19677.0
2016-05-24 14:15:00,60.3,60.31,60.27,60.29,16757.0,48.3678,48.3758,48.3437,48.3598,16757.0
2016-05-24 14:20:00,60.28,60.28,60.23,60.25,19143.0,48.3518,48.3518,48.3117,48.3277,19143.0
2016-05-24 14:25:00,60.25,60.28,60.25,60.25,9454.0,48.3277,48.3518,48.3277,48.3277,9454.0
2016-05-24 14:30:00,60.26,60.3,60.25,60.27,16791.0,48.3357,48.3678,48.3277,48.3437,16791.0
2016-05-24 14:35:00,60.27,60.28,60.23,60.25,16448.0,48.3437,48.3518,48.3117,48.3277,16448.0
2016-05-24 14:40:00,60.25,60.3,60.22,60.24,16269.0,48.3277,48.3678,48.3036,48.3197,16269.0
2016-05-24 14:45:00,60.24,60.27,60.23,60.27,16618.0,48.3197,48.3437,48.3117,48.3437,16618.0
2016-05-24 14:50:00,60.28,60.35,60.28,60.33,11960.0,48.3518,48.4079,48.3518,48.3919,11960.0
2016-05-24 14:55:00,60.33,60.37,60.31,60.35,22900.0,48.3919,48.424,48.3758,48.4079,22900.0
2016-05-24 15:00:00,60.35,60.39,60.34,60.39,57150.0,48.4079,48.44,48.3999,48.44,57150.0
2016-05-24 15:05:00,60.39,60.43,60.38,60.41,89560.0,48.44,48.4721,48.432,48.456,89560.0
2016-05-24 15:10:00,60.41,60.45,60.41,60.42,23583.0,48.456,48.4881,48.456,48.4641,23583.0
2016-05-24 15:15:00,60.42,60.51,60.42,60.49,12915.0,48.4641,48.5363,48.4641,48.5202,12915.0
2016-05-24 15:20:00,60.49,60.6,60.49,60.6,20977.0,48.5202,48.6084,48.5202,48.6084,20977.0
2016-05-24 15:25:00,60.59,60.61,60.53,60.53,42902.0,48.6004,48.6165,48.5523,48.5523,42902.0
2016-05-24 15:30:00,60.54,60.54,60.46,60.47,39793.0,48.5603,48.5603,48.4962,48.5042,39793.0
2016-05-24 15:35:00,60.47,60.5,60.45,60.48,33802.0,48.5042,48.5282,48.4881,48.5122,33802.0
2016-05-24 15:40:00,60.48,60.48,60.42,60.45,37462.0,48.5122,48.5122,48.4641,48.4881,37462.0
2016-05-24 15:45:00,60.45,60.47,60.41,60.43,42315.0,48.4881,48.5042,48.456,48.4721,42315.0
2016-05-24 15:50:00,60.43,60.45,60.42,60.45,46896.0,48.4721,48.4881,48.4641,48.4881,46896.0
2016-05-24 15:55:00,60.44,60.45,60.39,60.39,94414.0,48.4801,48.4881,48.44,48.44,94414.0
2016-05-25 09:30:00,60.68,61.04,60.58,61.03,41043.0,48.6726,48.9614,48.5924,48.9534,41043.0
2016-05-25 09:35:00,61.03,61.46,61.03,61.33,41651.0,48.9534,49.2983,48.9534,49.194,41651.0
2016-05-25 09:40:00,61.3,61.48,61.22,61.48,18755.0,49.1699,49.3143,49.1058,49.3143,18755.0
2016-05-25 09:45:00,61.5,61.5,61.31,61.32,10141.0,49.3304,49.3304,49.178,49.186,10141.0
2016-05-25 09:50:00,61.36,61.38,61.27,61.34,8947.0,49.2181,49.2341,49.1459,49.202,8947.0
2016-05-25 09:55:00,61.35,61.49,61.32,61.41,11866.0,49.21,49.3223,49.186,49.2582,11866.0
2016-05-25 10:00:00,61.44,61.56,61.44,61.46,14650.0,49.2822,49.3785,49.2822,49.2983,14650.0
2016-05-25 10:05:00,61.47,61.52,61.41,61.46,15292.0,49.3063,49.3464,49.2582,49.2983,15292.0
2016-05-25 10:10:00,61.5,61.53,61.36,61.36,7701.0,49.3304,49.3544,49.2181,49.2181,7701.0
2016-05-25 10:15:00,61.33,61.45,61.31,61.43,10689.0,49.194,49.2902,49.178,49.2742,10689.0
2016-05-25 10:20:00,61.45,61.48,61.35,61.48,18886.0,49.2902,49.3143,49.21,49.3143,18886.0
2016-05-25 10:25:00,61.48,61.49,61.42,61.43,19460.0,49.3143,49.3223,49.2662,49.2742,19460.0
2016-05-25 10:30:00,61.43,61.48,61.39,61.46,23270.0,49.2742,49.3143,49.2421,49.2983,23270.0
2016-05-25 10:35:00,61.48,61.49,61.45,61.46,18078.0,49.3143,49.3223,49.2902,49.2983,18078.0
2016-05-25 10:40:00,61.46,61.48,61.43,61.48,16463.0,49.2983,49.3143,49.2742,49.3143,16463.0
2016-05-25 10:45:00,61.48,61.5,61.35,61.35,15950.0,49.3143,49.3304,49.21,49.21,15950.0
2016-05-25 10:50:00,61.34,61.41,61.33,61.4,13404.0,49.202,49.2582,49.194,49.2501,13404.0
2016-05-25 10:55:00,61.42,61.42,61.28,61.32,15070.0,49.2662,49.2662,49.1539,49.186,15070.0
2016-05-25 11:00:00,61.33,61.42,61.33,61.4,26123.0,49.194,49.2662,49.194,49.2501,26123.0
2016-05-25 11:05:00,61.41,61.44,61.34,61.37,13474.0,49.2582,49.2822,49.202,49.2261,13474.0
2016-05-25 11:10:00,61.39,61.42,61.33,61.35,32450.0,49.2421,49.2662,49.194,49.21,32450.0
2016-05-25 11:15:00,61.34,61.4,61.33,61.33,13024.0,49.202,49.2501,49.194,49.194,13024.0
2016-05-25 11:20:00,61.34,61.35,61.28,61.29,18613.0,49.202,49.21,49.1539,49.1619,18613.0
2016-05-25 11:25:00,61.29,61.33,61.2,61.22,32493.0,49.1619,49.194,49.0897,49.1058,32493.0
2016-05-25 11:30:00,61.23,61.28,61.21,61.28,38890.0,49.1138,49.1539,49.0977,49.1539,38890.0
2016-05-25 11:35:00,61.28,61.35,61.27,61.34,16140.0,49.1539,49.21,49.1459,49.202,16140.0
2016-05-25 11:40:00,61.34,61.4,61.31,61.31,14556.0,49.202,49.2501,49.178,49.178,14556.0
2016-05-25 11:45:00,61.32,61.41,61.31,61.37,9302.0,49.186,49.2582,49.178,49.2261,9302.0
2016-05-25 11:50:00,61.37,61.48,61.35,61.46,15141.0,49.2261,49.3143,49.21,49.2983,15141.0
2016-05-25 11:55:00,61.45,61.46,61.39,61.45,16538.0,49.2902,49.2983,49.2421,49.2902,16538.0
2016-05-25 12:00:00,61.46,61.5,61.42,61.5,21428.0,49.2983,49.3304,49.2662,49.3304,21428.0
2016-05-25 12:05:00,61.5,61.53,61.48,61.5,19180.0,49.3304,49.3544,49.3143,49.3304,19180.0
2016-05-25 12:10:00,61.5,61.66,61.49,61.55,126105.0,49.3304,49.4587,49.3223,49.3705,126105.0
2016-05-25 12:15:00,61.55,61.56,61.49,61.49,13087.0,49.3705,49.3785,49.3223,49.3223,13087.0
2016-05-25 12:20:00,61.5,61.53,61.46,61.46,9699.0,49.3304,49.3544,49.2983,49.2983,9699.0
2016-05-25 12:25:00,61.45,61.46,61.37,61.41,36642.0,49.2902,49.2983,49.2261,49.2582,36642.0
2016-05-25 12:30:00,61.41,61.41,61.36,61.37,60024.0,49.2582,49.2582,49.2181,49.2261,60024.0
2016-05-25 12:35:00,61.37,61.43,61.36,61.4,26373.0,49.2261,49.2742,49.2181,49.2501,26373.0
2016-05-25 12:40:00,61.39,61.42,61.36,61.37,11573.0,49.2421,49.2662,49.2181,49.2261,11573.0
2016-05-25 12:45:00,61.37,61.37,61.33,61.37,10685.0,49.2261,49.2261,49.194,49.2261,10685.0
2016-05-25 12:50:00,61.37,61.42,61.37,61.41,11221.0,49.2261,49.2662,49.2261,49.2582,11221.0
2016-05-25 12:55:00,61.4,61.46,61.4,61.41,10631.0,49.2501,49.2983,49.2501,49.2582,10631.0
2016-05-25 13:00:00,61.4,61.48,61.4,61.46,19135.0,49.2501,49.3143,49.2501,49.2983,19135.0
2016-05-25 13:05:00,61.47,61.49,61.43,61.43,11740.0,49.3063,49.3223,49.2742,49.2742,11740.0
2016-05-25 13:10:00,61.43,61.47,61.41,61.46,16696.0,49.2742,49.3063,49.2582,49.2983,16696.0
2016-05-25 13:15:00,61.47,61.47,61.45,61.45,6837.0,49.3063,49.3063,49.2902,49.2902,6837.0
2016-05-25 13:20:00,61.44,61.47,61.43,61.47,11540.0,49.2822,49.3063,49.2742,49.3063,11540.0
2016-05-25 13:25:00,61.46,61.47,61.43,61.46,11686.0,49.2983,49.3063,49.2742,49.2983,11686.0
2016-05-25 13:30:00,61.46,61.47,61.44,61.45,14620.0,49.2983,49.3063,49.2822,49.2902,14620.0
2016-05-25 13:35:00,61.45,61.47,61.43,61.47,16780.0,49.2902,49.3063,49.2742,49.3063,16780.0
2016-05-25 13:40:00,61.47,61.48,61.44,61.48,11062.0,49.3063,49.3143,49.2822,49.3143,11062.0
2016-05-25 13:45:00,61.48,61.52,61.48,61.51,15788.0,49.3143,49.3464,49.3143,49.3384,15788.0
2016-05-25 13:50:00,61.51,61.58,61.5,61.57,14163.0,49.3384,49.3945,49.3304,49.3865,14163.0
2016-05-25 13:55:00,61.57,61.6,61.54,61.56,41082.0,49.3865,49.4106,49.3624,49.3785,41082.0
2016-05-25 14:00:00,61.57,61.57,61.49,61.54,34258.0,49.3865,49.3865,49.3223,49.3624,34258.0
2016-05-25 14:05:00,61.54,61.57,61.51,61.55,19326.0,49.3624,49.3865,49.3384,49.3705,19326.0
2016-05-25 14:10:00,61.55,61.62,61.55,61.61,29199.0,49.3705,49.4266,49.3705,49.4186,29199.0
2016-05-25 14:15:00,61.61,61.63,61.55,61.62,24842.0,49.4186,49.4346,49.3705,49.4266,24842.0
2016-05-25 14:20:00,61.62,61.64,61.61,61.63,24732.0,49.4266,49.4427,49.4186,49.4346,24732.0
2016-05-25 14:25:00,61.63,61.76,61.63,61.76,43560.0,49.4346,49.5389,49.4346,49.5389,43560.0
2016-05-25 14:30:00,61.76,61.78,61.64,61.66,45465.0,49.5389,49.5549,49.4427,49.4587,45465.0
2016-05-25 14:35:00,61.68,61.71,61.64,61.66,28164.0,49.4747,49.4988,49.4427,49.4587,28164.0
2016-05-25 14:40:00,61.67,61.7,61.66,61.69,15671.0,49.4667,49.4908,49.4587,49.4828,15671.0
2016-05-25 14:45:00,61.69,61.76,61.67,61.67,20124.0,49.4828,49.5389,49.4667,49.4667,20124.0
2016-05-25 14:50:00,61.67,61.68,61.6,61.62,11911.0,49.4667,49.4747,49.4106,49.4266,11911.0
2016-05-25 14:55:00,61.62,61.65,61.61,61.63,16541.0,49.4266,49.4507,49.4186,49.4346,16541.0
2016-05-25 15:00:00,61.63,61.63,61.56,61.57,13672.0,49.4346,49.4346,49.3785,49.3865,13672.0
2016-05-25 15:05:00,61.56,61.61,61.53,61.61,19015.0,49.3785,49.4186,49.3544,49.4186,19015.0
2016-05-25 15:10:00,61.61,61.62,61.56,61.58,16507.0,49.4186,49.4266,49.3785,49.3945,16507.0
2016-05-25 15:15:00,61.59,61.64,61.58,61.64,18606.0,49.4025,49.4427,49.3945,49.4427,18606.0
2016-05-25 15:20:00,61.64,61.69,61.63,61.68,18697.0,49.4427,49.4828,49.4346,49.4747,18697.0
2016-05-25 15:25:00,61.67,61.83,61.65,61.83,26077.0,49.4667,49.5951,49.4507,49.5951,26077.0
2016-05-25 15:30:00,61.82,61.83,61.74,61.75,41196.0,49.587,49.5951,49.5229,49.5309,41196.0
2016-05-25 15:35:00,61.74,61.75,61.7,61.71,36135.0,49.5229,49.5309,49.4908,49.4988,36135.0
2016-05-25 15:40:00,61.71,61.73,61.68,61.7,36361.0,49.4988,49.5148,49.4747,49.4908,36361.0
2016-05-25 15:45:00,61.69,61.7,61.62,61.65,39431.0,49.4828,49.4908,49.4266,49.4507,39431.0
2016-05-25 15:50:00,61.65,61.69,61.63,61.64,51200.0,49.4507,49.4828,49.4346,49.4427,51200.0
2016-05-25 15:55:00,61.65,61.71,61.6,61.61,106872.0,49.4507,49.4988,49.4106,49.4186,106872.0
2016-05-26 09:30:00,61.54,62.12,61.54,61.9,49584.0,49.3624,49.8277,49.3624,49.6512,49584.0
2016-05-26 09:35:00,61.92,62.16,61.91,62.14,12467.0,49.6672,49.8598,49.6592,49.8437,12467.0
2016-05-26 09:40:00,62.16,62.29,61.99,62.29,28238.0,49.8598,49.964,49.7234,49.964,28238.0
2016-05-26 09:45:00,62.22,62.27,62.0,62.07,26259.0,49.9079,49.948,49.7314,49.7876,26259.0
2016-05-26 09:50:00,62.09,62.09,61.9,61.94,7690.0,49.8036,49.8036,49.6512,49.6833,7690.0
2016-05-26 09:55:00,61.93,61.97,61.81,61.86,7840.0,49.6753,49.7074,49.579,49.6191,7840.0
2016-05-26 10:00:00,61.86,61.98,61.84,61.92,17721.0,49.6191,49.7154,49.6031,49.6672,17721.0
2016-05-26 10:05:00,61.92,61.98,61.87,61.95,19516.0,49.6672,49.7154,49.6271,49.6913,19516.0
2016-05-26 10:10:00,61.93,61.97,61.83,61.93,17774.0,49.6753,49.7074,49.5951,49.6753,17774.0
2016-05-26 10:15:00,61.9,61.97,61.89,61.93,6393.0,49.6512,49.7074,49.6432,49.6753,6393.0
2016-05-26 10:20:00,61.96,62.02,61.94,61.95,46469.0,49.6993,49.7475,49.6833,49.6913,46469.0
2016-05-26 10:25:00,61.96,62.0,61.93,62.0,10780.0,49.6993,49.7314,49.6753,49.7314,10780.0
2016-05-26 10:30:00,62.01,62.05,61.9,61.9,11829.0,49.7394,49.7715,49.6512,49.6512,11829.0
2016-05-26 10:35:00,61.87,61.87,61.81,61.83,9804.0,49.6271,49.6271,49.579,49.5951,9804.0
2016-05-26 10:40:00,61.82,61.84,61.79,61.8,3417.0,49.587,49.6031,49.563,49.571,3417.0
2016-05-26 10:45:00,61.79,61.79,61.67,61.67,17233.0,49.563,49.563,49.4667,49.4667,17233.0
2016-05-26 10:50:00,61.69,61.69,61.58,61.63,18327.0,49.4828,49.4828,49.3945,49.4346,18327.0
2016-05-26 10:55:00,61.64,61.66,61.62,61.65,13040.0,49.4427,49.4587,49.4266,49.4507,13040.0
2016-05-26 11:00:00,61.64,61.72,61.62,61.63,11532.0,49.4427,49.5068,49.4266,49.4346,11532.0
2016-05-26 11:05:00,61.63,61.63,61.55,61.57,4979.0,49.4346,49.4346,49.3705,49.3865,4979.0
2016-05-26 11:10:00,61.58,61.62,61.57,61.59,8106.0,49.3945,49.4266,49.3865,49.4025,8106.0
2016-05-26 11:15:00,61.59,61.6,61.5,61.5,35329.0,49.4025,49.4106,49.3304,49.3304,35329.0
2016-05-26 11:20:00,61.5,61.63,61.48,61.63,70609.0,49.3304,49.4346,49.3143,49.4346,70609.0
2016-05-26 11:25:00,61.64,61.67,61.58,61.65,12865.0,49.4427,49.4667,49.3945,49.4507,12865.0
2016-05-26 11:30:00,61.66,61.66,61.59,61.63,6767.0,49.4587,49.4587,49.4025,49.4346,6767.0
2016-05-26 11:35:00,61.63,61.64,61.55,61.57,42616.0,49.4346,49.4427,49.3705,49.3865,42616.0
2016-05-26 11:40:00,61.57,61.57,61.53,61.56,9977.0,49.3865,49.3865,49.3544,49.3785,9977.0
2016-05-26 11:45:00,61.55,61.58,61.53,61.53,14609.0,49.3705,49.3945,49.3544,49.3544,14609.0
2016-05-26 11:50:00,61.54,61.58,61.52,61.55,6832.0,49.3624,49.3945,49.3464,49.3705,6832.0
2016-05-26 11:55:00,61.55,61.57,61.53,61.56,5318.0,49.3705,49.3865,49.3544,49.3785,5318.0
2016-05-26 12:00:00,61.55,61.56,61.53,61.55,11244.0,49.3705,49.3785,49.3544,49.3705,11244.0
2016-05-26 12:05:00,61.55,61.58,61.51,61.52,12608.0,49.3705,49.3945,49.3384,49.3464,12608.0
2016-05-26 12:10:00,61.52,61.53,61.49,61.49,6929.0,49.3464,49.3544,49.3223,49.3223,6929.0
2016-05-26 12:15:00,61.48,61.48,61.42,61.45,12844.0,49.3143,49.3143,49.2662,49.2902,12844.0
2016-05-26 12:20:00,61.45,61.45,61.38,61.38,16637.0,49.2902,49.2902,49.2341,49.2341,16637.0
2016-05-26 12:25:00,61.39,61.42,61.38,61.39,9661.0,49.2421,49.2662,49.2341,49.2421,9661.0
2016-05-26 12:30:00,61.38,61.41,61.38,61.39,6862.0,49.2341,49.2582,49.2341,49.2421,6862.0
2016-05-26 12:35:00,61.39,61.43,61.39,61.43,8541.0,49.2421,49.2742,49.2421,49.2742,8541.0
2016-05-26 12:40:00,61.43,61.43,61.39,61.39,10005.0,49.2742,49.2742,49.2421,49.2421,10005.0
2016-05-26 12:45:00,61.4,61.42,61.39,61.41,24338.0,49.2501,49.2662,49.2421,49.2582,24338.0
2016-05-26 12:50:00,61.4,61.46,61.39,61.42,9223.0,49.2501,49.2983,49.2421,49.2662,9223.0
2016-05-26 12:55:00,61.45,61.47,61.42,61.43,3874.0,49.2902,49.3063,49.2662,49.2742,3874.0
2016-05-26 13:00:00,61.44,61.44,61.39,61.42,7678.0,49.2822,49.2822,49.2421,49.2662,7678.0
2016-05-26 13:05:00,61.42,61.44,61.41,61.41,6441.0,49.2662,49.2822,49.2582,49.2582,6441.0
2016-05-26 13:10:00,61.41,61.44,61.38,61.44,9307.0,49.2582,49.2822,49.2341,49.2822,9307.0
2016-05-26 13:15:00,61.43,61.49,61.43,61.48,8583.0,49.2742,49.3223,49.2742,49.3143,8583.0
2016-05-26 13:20:00,61.47,61.47,61.44,61.45,6296.0,49.3063,49.3063,49.2822,49.2902,6296.0
2016-05-26 13:25:00,61.45,61.47,61.44,61.45,4859.0,49.2902,49.3063,49.2822,49.2902,4859.0
2016-05-26 13:30:00,61.47,61.49,61.45,61.49,9206.0,49.3063,49.3223,49.2902,49.3223,9206.0
2016-05-26 13:35:00,61.49,61.54,61.49,61.51,7387.0,49.3223,49.3624,49.3223,49.3384,7387.0
2016-05-26 13:40:00,61.52,61.53,61.51,61.51,8175.0,49.3464,49.3544,49.3384,49.3384,8175.0
2016-05-26 13:45:00,61.51,61.52,61.47,61.52,10437.0,49.3384,49.3464,49.3063,49.3464,10437.0
2016-05-26 13:50:00,61.5,61.51,61.46,61.47,10315.0,49.3304,49.3384,49.2983,49.3063,10315.0
2016-05-26 13:55:00,61.47,61.51,61.45,61.51,8940.0,49.3063,49.3384,49.2902,49.3384,8940.0
2016-05-26 14:00:00,61.51,61.54,61.5,61.54,8825.0,49.3384,49.3624,49.3304,49.3624,8825.0
2016-05-26 14:05:00,61.53,61.56,61.49,61.56,12904.0,49.3544,49.3785,49.3223,49.3785,12904.0
2016-05-26 14:10:00,61.55,61.57,61.52,61.53,9465.0,49.3705,49.3865,49.3464,49.3544,9465.0
2016-05-26 14:15:00,61.54,61.56,61.52,61.52,8934.0,49.3624,49.3785,49.3464,49.3464,8934.0
2016-05-26 14:20:00,61.54,61.55,61.52,61.54,11172.0,49.3624,49.3705,49.3464,49.3624,11172.0
2016-05-26 14:25:00,61.54,61.54,61.51,61.53,14693.0,49.3624,49.3624,49.3384,49.3544,14693.0
2016-05-26 14:30:00,61.53,61.54,61.48,61.5,10642.0,49.3544,49.3624,49.3143,49.3304,10642.0
2016-05-26 14:35:00,61.5,61.51,61.46,61.48,13738.0,49.3304,49.3384,49.2983,49.3143,13738.0
2016-05-26 14:40:00,61.48,61.5,61.47,61.5,4613.0,49.3143,49.3304,49.3063,49.3304,4613.0
2016-05-26 14:45:00,61.5,61.56,61.5,61.54,9823.0,49.3304,49.3785,49.3304,49.3624,9823.0
2016-05-26 14:50:00,61.54,61.55,61.53,61.54,7882.0,49.3624,49.3705,49.3544,49.3624,7882.0
2016-05-26 14:55:00,61.54,61.55,61.51,61.53,9845.0,49.3624,49.3705,49.3384,49.3544,9845.0
2016-05-26 15:00:00,61.53,61.55,61.51,61.52,13794.0,49.3544,49.3705,49.3384,49.3464,13794.0
2016-05-26 15:05:00,61.53,61.57,61.53,61.56,9788.0,49.3544,49.3865,49.3544,49.3785,9788.0
2016-05-26 15:10:00,61.56,61.57,61.52,61.54,23516.0,49.3785,49.3865,49.3464,49.3624,23516.0
2016-05-26 15:15:00,61.54,61.57,61.51,61.57,10009.0,49.3624,49.3865,49.3384,49.3865,10009.0
2016-05-26 15:20:00,61.56,61.61,61.56,61.59,15864.0,49.3785,49.4186,49.3785,49.4025,15864.0
2016-05-26 15:25:00,61.59,61.61,61.56,61.58,14435.0,49.4025,49.4186,49.3785,49.3945,14435.0
2016-05-26 15:30:00,61.58,61.61,61.57,61.6,10751.0,49.3945,49.4186,49.3865,49.4106,10751.0
2016-05-26 15:35:00,61.61,61.63,61.56,61.59,24468.0,49.4186,49.4346,49.3785,49.4025,24468.0
2016-05-26 15:40:00,61.6,61.65,61.59,61.62,30444.0,49.4106,49.4507,49.4025,49.4266,30444.0
2016-05-26 15:45:00,61.61,61.62,61.57,61.58,37833.0,49.4186,49.4266,49.3865,49.3945,37833.0
2016-05-26 15:50:00,61.58,61.59,61.56,61.57,32739.0,49.3945,49.4025,49.3785,49.3865,32739.0
2016-05-26 15:55:00,61.57,61.57,61.53,61.54,87447.0,49.3865,49.3865,49.3544,49.3624,87447.0
2016-05-27 09:30:00,61.63,61.92,61.6,61.65,31423.0,49.4346,49.6672,49.4106,49.4507,31423.0
2016-05-27 09:35:00,61.64,61.73,61.54,61.55,11991.0,49.4427,49.5148,49.3624,49.3705,11991.0
2016-05-27 09:40:00,61.53,61.53,61.43,61.46,8198.0,49.3544,49.3544,49.2742,49.2983,8198.0
2016-05-27 09:45:00,61.44,61.54,61.4,61.4,27425.0,49.2822,49.3624,49.2501,49.2501,27425.0
2016-05-27 09:50:00,61.43,61.51,61.25,61.3,17040.0,49.2742,49.3384,49.1298,49.1699,17040.0
2016-05-27 09:55:00,61.35,61.47,61.31,61.44,15813.0,49.21,49.3063,49.178,49.2822,15813.0
2016-05-27 10:00:00,61.4,61.54,61.39,61.44,15792.0,49.2501,49.3624,49.2421,49.2822,15792.0
2016-05-27 10:05:00,61.45,61.46,61.26,61.35,15337.0,49.2902,49.2983,49.1378,49.21,15337.0
2016-05-27 10:10:00,61.37,61.48,61.37,61.47,8192.0,49.2261,49.3143,49.2261,49.3063,8192.0
2016-05-27 10:15:00,61.5,61.57,61.47,61.54,21237.0,49.3304,49.3865,49.3063,49.3624,21237.0
2016-05-27 10:20:00,61.55,61.71,61.51,61.65,13052.0,49.3705,49.4988,49.3384,49.4507,13052.0
2016-05-27 10:25:00,61.64,61.67,61.58,61.59,8643.0,49.4427,49.4667,49.3945,49.4025,8643.0
2016-05-27 10:30:00,61.6,61.73,61.6,61.73,12128.0,49.4106,49.5148,49.4106,49.5148,12128.0
2016-05-27 10:35:00,61.73,61.73,61.57,61.59,13412.0,49.5148,49.5148,49.3865,49.4025,13412.0
2016-05-27 10:40:00,61.59,61.61,61.55,61.6,10895.0,49.4025,49.4186,49.3705,49.4106,10895.0
2016-05-27 10:45:00,61.6,61.64,61.6,61.63,6924.0,49.4106,49.4427,49.4106,49.4346,6924.0
2016-05-27 10:50:00,61.61,61.64,61.58,61.6,13085.0,49.4186,49.4427,49.3945,49.4106,13085.0
2016-05-27 10:55:00,61.6,61.64,61.57,61.57,13900.0,49.4106,49.4427,49.3865,49.3865,13900.0
2016-05-27 11:00:00,61.57,61.61,61.54,61.54,9879.0,49.3865,49.4186,49.3624,49.3624,9879.0
2016-05-27 11:05:00,61.55,61.57,61.45,61.45,5782.0,49.3705,49.3865,49.2902,49.2902,5782.0
2016-05-27 11:10:00,61.45,61.46,61.39,61.45,5259.0,49.2902,49.2983,49.2421,49.2902,5259.0
2016-05-27 11:15:00,61.46,61.5,61.44,61.45,8350.0,49.2983,49.3304,49.2822,49.2902,8350.0
2016-05-27 11:20:00,61.45,61.45,61.39,61.4,5641.0,49.2902,49.2902,49.2421,49.2501,5641.0
2016-05-27 11:25:00,61.4,61.49,61.4,61.49,7189.0,49.2501,49.3223,49.2501,49.3223,7189.0
2016-05-27 11:30:00,61.49,61.6,61.49,61.59,7632.0,49.3223,49.4106,49.3223,49.4025,7632.0
2016-05-27 11:35:00,61.57,61.61,61.54,61.58,8075.0,49.3865,49.4186,49.3624,49.3945,8075.0
2016-05-27 11:40:00,61.61,61.61,61.49,61.49,5686.0,49.4186,49.4186,49.3223,49.3223,5686.0
2016-05-27 11:45:00,61.48,61.51,61.44,61.48,15387.0,49.3143,49.3384,49.2822,49.3143,15387.0
2016-05-27 11:50:00,61.49,61.49,61.44,61.49,5393.0,49.3223,49.3223,49.2822,49.3223,5393.0
2016-05-27 11:55:00,61.49,61.52,61.49,61.49,4591.0,49.3223,49.3464,49.3223,49.3223,4591.0
2016-05-27 12:00:00,61.5,61.54,61.48,61.54,7002.0,49.3304,49.3624,49.3143,49.3624,7002.0
2016-05-27 12:05:00,61.55,61.59,61.54,61.56,5577.0,49.3705,49.4025,49.3624,49.3785,5577.0
2016-05-27 12:10:00,61.55,61.57,61.49,61.49,8900.0,49.3705,49.3865,49.3223,49.3223,8900.0
2016-05-27 12:15:00,61.48,61.49,61.45,61.49,3053.0,49.3143,49.3223,49.2902,49.3223,3053.0
2016-05-27 12:20:00,61.49,61.58,61.48,61.56,6853.0,49.3223,49.3945,49.3143,49.3785,6853.0
2016-05-27 12:25:00,61.55,61.57,61.52,61.54,8424.0,49.3705,49.3865,49.3464,49.3624,8424.0
2016-05-27 12:30:00,61.55,61.58,61.54,61.55,4195.0,49.3705,49.3945,49.3624,49.3705,4195.0
2016-05-27 12:35:00,61.55,61.61,61.55,61.58,7616.0,49.3705,49.4186,49.3705,49.3945,7616.0
2016-05-27 12:40:00,61.58,61.59,61.57,61.59,7501.0,49.3945,49.4025,49.3865,49.4025,7501.0
2016-05-27 12:45:00,61.58,61.61,61.58,61.61,2066.0,49.3945,49.4186,49.3945,49.4186,2066.0
2016-05-27 12:50:00,61.61,61.64,61.59,61.63,5989.0,49.4186,49.4427,49.4025,49.4346,5989.0
2016-05-27 12:55:00,61.64,61.66,61.62,61.66,7948.0,49.4427,49.4587,49.4266,49.4587,7948.0
2016-05-27 13:00:00,61.66,61.67,61.6,61.62,6665.0,49.4587,49.4667,49.4106,49.4266,6665.0
2016-05-27 13:05:00,61.6,61.6,61.52,61.52,4854.0,49.4106,49.4106,49.3464,49.3464,4854.0
2016-05-27 13:10:00,61.53,61.53,61.49,61.49,7936.0,49.3544,49.3544,49.3223,49.3223,7936.0
2016-05-27 13:15:00,61.49,61.57,61.49,61.55,5412.0,49.3223,49.3865,49.3223,49.3705,5412.0
2016-05-27 13:20:00,61.56,61.57,61.53,61.55,3581.0,49.3785,49.3865,49.3544,49.3705,3581.0
2016-05-27 13:25:00,61.55,61.57,61.54,61.55,4421.0,49.3705,49.3865,49.3624,49.3705,4421.0
2016-05-27 13:30:00,61.54,61.57,61.54,61.54,4076.0,49.3624,49.3865,49.3624,49.3624,4076.0
2016-05-27 13:35:00,61.55,61.55,61.45,61.45,8434.0,49.3705,49.3705,49.2902,49.2902,8434.0
2016-05-27 13:40:00,61.43,61.48,61.39,61.48,7745.0,49.2742,49.3143,49.2421,49.3143,7745.0
2016-05-27 13:45:00,61.48,61.5,61.45,61.45,3216.0,49.3143,49.3304,49.2902,49.2902,3216.0
2016-05-27 13:50:00,61.45,61.45,61.4,61.44,5652.0,49.2902,49.2902,49.2501,49.2822,5652.0
2016-05-27 13:55:00,61.44,61.45,61.42,61.43,5986.0,49.2822,49.2902,49.2662,49.2742,5986.0
2016-05-27 14:00:00,61.43,61.43,61.35,61.37,11959.0,49.2742,49.2742,49.21,49.2261,11959.0
2016-05-27 14:05:00,61.38,61.44,61.38,61.44,5765.0,49.2341,49.2822,49.2341,49.2822,5765.0
2016-05-27 14:10:00,61.43,61.44,61.41,61.43,2703.0,49.2742,49.2822,49.2582,49.2742,2703.0
2016-05-27 14:15:00,61.44,61.44,61.32,61.34,23469.0,49.2822,49.2822,49.186,49.202,23469.0
2016-05-27 14:20:00,61.34,61.39,61.32,61.38,5271.0,49.202,49.2421,49.186,49.2341,5271.0
2016-05-27 14:25:00,61.39,61.47,61.39,61.43,12800.0,49.2421,49.3063,49.2421,49.2742,12800.0
2016-05-27 14:30:00,61.43,61.46,61.42,61.43,7536.0,49.2742,49.2983,49.2662,49.2742,7536.0
2016-05-27 14:35:00,61.44,61.44,61.38,61.4,11023.0,49.2822,49.2822,49.2341,49.2501,11023.0
2016-05-27 14:40:00,61.41,61.42,61.4,61.42,4991.0,49.2582,49.2662,49.2501,49.2662,4991.0
2016-05-27 14:45:00,61.41,61.43,61.39,61.43,6588.0,49.2582,49.2742,49.2421,49.2742,6588.0
2016-05-27 14:50:00,61.42,61.43,61.42,61.43,5982.0,49.2662,49.2742,49.2662,49.2742,5982.0
2016-05-27 14:55:00,61.43,61.46,61.42,61.46,7776.0,49.2742,49.2983,49.2662,49.2983,7776.0
2016-05-27 15:00:00,61.46,61.49,61.45,61.47,12428.0,49.2983,49.3223,49.2902,49.3063,12428.0
2016-05-27 15:05:00,61.48,61.51,61.47,61.48,8346.0,49.3143,49.3384,49.3063,49.3143,8346.0
2016-05-27 15:10:00,61.48,61.53,61.48,61.51,7759.0,49.3143,49.3544,49.3143,49.3384,7759.0
2016-05-27 15:15:00,61.5,61.51,61.47,61.5,9611.0,49.3304,49.3384,49.3063,49.3304,9611.0
2016-05-27 15:20:00,61.5,61.51,61.48,61.49,10315.0,49.3304,49.3384,49.3143,49.3223,10315.0
2016-05-27 15:25:00,61.5,61.52,61.49,61.52,8151.0,49.3304,49.3464,49.3223,49.3464,8151.0
2016-05-27 15:30:00,61.52,61.55,61.51,61.53,14914.0,49.3464,49.3705,49.3384,49.3544,14914.0
2016-05-27 15:35:00,61.53,61.54,61.52,61.52,8449.0,49.3544,49.3624,49.3464,49.3464,8449.0
2016-05-27 15:40:00,61.53,61.58,61.53,61.56,18145.0,49.3544,49.3945,49.3544,49.3785,18145.0
2016-05-27 15:45:00,61.58,61.61,61.56,61.56,21722.0,49.3945,49.4186,49.3785,49.3785,21722.0
2016-05-27 15:50:00,61.57,61.61,61.56,61.58,22805.0,49.3865,49.4186,49.3785,49.3945,22805.0
2016-05-27 15:55:00,61.57,61.63,61.57,61.62,56657.0,49.3865,49.4346,49.3865,49.4266,56657.0
2016-05-31 09:30:00,61.7,61.87,61.52,61.62,27129.0,49.4908,49.6271,49.3464,49.4266,27129.0
2016-05-31 09:35:00,61.57,61.68,61.47,61.66,15755.0,49.3865,49.4747,49.3063,49.4587,15755.0
2016-05-31 09:40:00,61.63,61.78,61.55,61.75,15867.0,49.4346,49.5549,49.3705,49.5309,15867.0
2016-05-31 09:45:00,61.75,61.92,61.71,61.88,25768.0,49.5309,49.6672,49.4988,49.6352,25768.0
2016-05-31 09:50:00,61.89,62.0,61.89,61.99,22769.0,49.6432,49.7314,49.6432,49.7234,22769.0
2016-05-31 09:55:00,61.98,62.03,61.8,61.83,15930.0,49.7154,49.7555,49.571,49.5951,15930.0
2016-05-31 10:00:00,61.86,61.9,61.83,61.89,9569.0,49.6191,49.6512,49.5951,49.6432,9569.0
2016-05-31 10:05:00,61.9,61.95,61.83,61.95,12011.0,49.6512,49.6913,49.5951,49.6913,12011.0
2016-05-31 10:10:00,61.95,62.0,61.82,61.87,7793.0,49.6913,49.7314,49.587,49.6271,7793.0
2016-05-31 10:15:00,61.89,61.96,61.88,61.9,8245.0,49.6432,49.6993,49.6352,49.6512,8245.0
2016-05-31 10:20:00,61.91,61.91,61.79,61.79,5716.0,49.6592,49.6592,49.563,49.563,5716.0
2016-05-31 10:25:00,61.79,61.86,61.76,61.77,3023.0,49.563,49.6191,49.5389,49.5469,3023.0
2016-05-31 10:30:00,61.76,61.82,61.74,61.76,5841.0,49.5389,49.587,49.5229,49.5389,5841.0
2016-05-31 10:35:00,61.76,61.78,61.65,61.67,6164.0,49.5389,49.5549,49.4507,49.4667,6164.0
2016-05-31 10:40:00,61.65,61.69,61.58,61.69,8137.0,49.4507,49.4828,49.3945,49.4828,8137.0
2016-05-31 10:45:00,61.69,61.76,61.66,61.74,11125.0,49.4828,49.5389,49.4587,49.5229,11125.0
2016-05-31 10:50:00,61.77,61.78,61.71,61.74,7199.0,49.5469,49.5549,49.4988,49.5229,7199.0
2016-05-31 10:55:00,61.76,61.76,61.69,61.73,6882.0,49.5389,49.5389,49.4828,49.5148,6882.0
2016-05-31 11:00:00,61.72,61.73,61.67,61.68,6098.0,49.5068,49.5148,49.4667,49.4747,6098.0
2016-05-31 11:05:00,61.69,61.73,61.65,61.69,7658.0,49.4828,49.5148,49.4507,49.4828,7658.0
2016-05-31 11:10:00,61.65,61.66,61.58,61.61,4455.0,49.4507,49.4587,49.3945,49.4186,4455.0
2016-05-31 11:15:00,61.64,61.64,61.54,61.56,8580.0,49.4427,49.4427,49.3624,49.3785,8580.0
2016-05-31 11:20:00,61.57,61.59,61.54,61.57,7356.0,49.3865,49.4025,49.3624,49.3865,7356.0
2016-05-31 11:25:00,61.56,61.58,61.49,61.49,7178.0,49.3785,49.3945,49.3223,49.3223,7178.0
2016-05-31 11:30:00,61.49,61.49,61.41,61.42,11696.0,49.3223,49.3223,49.2582,49.2662,11696.0
2016-05-31 11:35:00,61.43,61.49,61.41,61.48,5455.0,49.2742,49.3223,49.2582,49.3143,5455.0
2016-05-31 11:40:00,61.48,61.5,61.44,61.45,9507.0,49.3143,49.3304,49.2822,49.2902,9507.0
2016-05-31 11:45:00,61.45,61.47,61.39,61.42,7542.0,49.2902,49.3063,49.2421,49.2662,7542.0
2016-05-31 11:50:00,61.39,61.39,61.35,61.36,12883.0,49.2421,49.2421,49.21,49.2181,12883.0
2016-05-31 11:55:00,61.37,61.37,61.3,61.31,22334.0,49.2261,49.2261,49.1699,49.178,22334.0
2016-05-31 12:00:00,61.31,61.34,61.3,61.3,9683.0,49.178,49.202,49.1699,49.1699,9683.0
2016-05-31 12:05:00,61.31,61.34,61.3,61.34,8530.0,49.178,49.202,49.1699,49.202,8530.0
2016-05-31 12:10:00,61.33,61.33,61.29,61.29,31611.0,49.194,49.194,49.1619,49.1619,31611.0
2016-05-31 12:15:00,61.3,61.31,61.26,61.3,7098.0,49.1699,49.178,49.1378,49.1699,7098.0
2016-05-31 12:20:00,61.31,61.35,61.3,61.35,4690.0,49.178,49.21,49.1699,49.21,4690.0
2016-05-31 12:25:00,61.35,61.41,61.35,61.39,8551.0,49.21,49.2582,49.21,49.2421,8551.0
2016-05-31 12:30:00,61.39,61.44,61.37,61.43,6014.0,49.2421,49.2822,49.2261,49.2742,6014.0
2016-05-31 12:35:00,61.42,61.45,61.41,61.43,10704.0,49.2662,49.2902,49.2582,49.2742,10704.0
2016-05-31 12:40:00,61.42,61.43,61.35,61.35,7874.0,49.2662,49.2742,49.21,49.21,7874.0
2016-05-31 12:45:00,61.34,61.36,61.3,61.31,14078.0,49.202,49.2181,49.1699,49.178,14078.0
2016-05-31 12:50:00,61.32,61.39,61.31,61.37,21041.0,49.186,49.2421,49.178,49.2261,21041.0
2016-05-31 12:55:00,61.39,61.39,61.33,61.37,5997.0,49.2421,49.2421,49.194,49.2261,5997.0
2016-05-31 13:00:00,61.37,61.37,61.33,61.36,42800.0,49.2261,49.2261,49.194,49.2181,42800.0
2016-05-31 13:05:00,61.36,61.37,61.33,61.33,16425.0,49.2181,49.2261,49.194,49.194,16425.0
2016-05-31 13:10:00,61.34,61.37,61.33,61.37,8717.0,49.202,49.2261,49.194,49.2261,8717.0
2016-05-31 13:15:00,61.37,61.38,61.31,61.34,7919.0,49.2261,49.2341,49.178,49.202,7919.0
2016-05-31 13:20:00,61.35,61.42,61.34,61.41,9368.0,49.21,49.2662,49.202,49.2582,9368.0
2016-05-31 13:25:00,61.41,61.45,61.41,61.45,6566.0,49.2582,49.2902,49.2582,49.2902,6566.0
2016-05-31 13:30:00,61.46,61.47,61.42,61.45,5408.0,49.2983,49.3063,49.2662,49.2902,5408.0
2016-05-31 13:35:00,61.44,61.44,61.4,61.41,8566.0,49.2822,49.2822,49.2501,49.2582,8566.0
2016-05-31 13:40:00,61.41,61.44,61.41,61.44,6548.0,49.2582,49.2822,49.2582,49.2822,6548.0
2016-05-31 13:45:00,61.45,61.46,61.43,61.44,7507.0,49.2902,49.2983,49.2742,49.2822,7507.0
2016-05-31 13:50:00,61.43,61.45,61.42,61.45,6401.0,49.2742,49.2902,49.2662,49.2902,6401.0
2016-05-31 13:55:00,61.46,61.46,61.43,61.46,8737.0,49.2983,49.2983,49.2742,49.2983,8737.0
2016-05-31 14:00:00,61.46,61.46,61.36,61.36,17230.0,49.2983,49.2983,49.2181,49.2181,17230.0
2016-05-31 14:05:00,61.36,61.38,61.34,61.34,10958.0,49.2181,49.2341,49.202,49.202,10958.0
2016-05-31 14:10:00,61.35,61.36,61.3,61.3,7798.0,49.21,49.2181,49.1699,49.1699,7798.0
2016-05-31 14:15:00,61.3,61.32,61.23,61.25,8148.0,49.1699,49.186,49.1138,49.1298,8148.0
2016-05-31 14:20:00,61.25,61.34,61.24,61.25,11206.0,49.1298,49.202,49.1218,49.1298,11206.0
2016-05-31 14:25:00,61.25,61.27,61.21,61.27,9705.0,49.1298,49.1459,49.0977,49.1459,9705.0
2016-05-31 14:30:00,61.28,61.31,61.25,61.31,10875.0,49.1539,49.178,49.1298,49.178,10875.0
2016-05-31 14:35:00,61.31,61.31,61.26,61.27,10345.0,49.178,49.178,49.1378,49.1459,10345.0
2016-05-31 14:40:00,61.27,61.27,61.23,61.24,5650.0,49.1459,49.1459,49.1138,49.1218,5650.0
2016-05-31 14:45:00,61.24,61.26,61.18,61.22,17802.0,49.1218,49.1378,49.0737,49.1058,17802.0
2016-05-31 14:50:00,61.23,61.25,61.18,61.23,19941.0,49.1138,49.1298,49.0737,49.1138,19941.0
2016-05-31 14:55:00,61.23,61.25,61.18,61.21,18831.0,49.1138,49.1298,49.0737,49.0977,18831.0
2016-05-31 15:00:00,61.21,61.21,61.17,61.21,15321.0,49.0977,49.0977,49.0657,49.0977,15321.0
2016-05-31 15:05:00,61.21,61.28,61.2,61.28,14062.0,49.0977,49.1539,49.0897,49.1539,14062.0
2016-05-31 15:10:00,61.29,61.35,61.28,61.32,12944.0,49.1619,49.21,49.1539,49.186,12944.0
2016-05-31 15:15:00,61.32,61.41,61.31,61.4,21343.0,49.186,49.2582,49.178,49.2501,21343.0
2016-05-31 15:20:00,61.39,61.42,61.36,61.37,14114.0,49.2421,49.2662,49.2181,49.2261,14114.0
2016-05-31 15:25:00,61.38,61.43,61.37,61.43,15038.0,49.2341,49.2742,49.2261,49.2742,15038.0
2016-05-31 15:30:00,61.43,61.51,61.42,61.47,20033.0,49.2742,49.3384,49.2662,49.3063,20033.0
2016-05-31 15:35:00,61.48,61.51,61.45,61.5,22974.0,49.3143,49.3384,49.2902,49.3304,22974.0
2016-05-31 15:40:00,61.5,61.59,61.48,61.59,27067.0,49.3304,49.4025,49.3143,49.4025,27067.0
2016-05-31 15:45:00,61.59,61.65,61.58,61.6,52337.0,49.4025,49.4507,49.3945,49.4106,52337.0
2016-05-31 15:50:00,61.6,61.69,61.59,61.68,39306.0,49.4106,49.4828,49.4025,49.4747,39306.0
2016-05-31 15:55:00,61.68,61.72,61.62,61.64,123978.0,49.4747,49.5068,49.4266,49.4427,123978.0
2016-06-01 09:30:00,61.22,61.26,61.04,61.08,23264.0,49.1058,49.1378,48.9614,48.9935,23264.0
2016-06-01 09:35:00,61.0,61.04,60.81,60.96,9035.0,48.9293,48.9614,48.7769,48.8972,9035.0
2016-06-01 09:40:00,60.98,61.04,60.85,60.88,9344.0,48.9133,48.9614,48.809,48.833,9344.0
2016-06-01 09:45:00,60.8,61.03,60.75,61.01,16420.0,48.7689,48.9534,48.7288,48.9373,16420.0
2016-06-01 09:50:00,60.97,61.04,60.9,60.92,9485.0,48.9052,48.9614,48.8491,48.8651,9485.0
2016-06-01 09:55:00,60.91,60.95,60.76,60.91,12979.0,48.8571,48.8892,48.7368,48.8571,12979.0
2016-06-01 10:00:00,60.91,60.97,60.85,60.93,17018.0,48.8571,48.9052,48.809,48.8731,17018.0
2016-06-01 10:05:00,60.92,61.15,60.92,61.1,74253.0,48.8651,49.0496,48.8651,49.0095,74253.0
2016-06-01 10:10:00,61.09,61.16,60.96,60.96,25899.0,49.0015,49.0576,48.8972,48.8972,25899.0
2016-06-01 10:15:00,60.99,61.12,60.99,61.04,6642.0,48.9213,49.0255,48.9213,48.9614,6642.0
2016-06-01 10:20:00,61.03,61.22,61.03,61.22,9598.0,48.9534,49.1058,48.9534,49.1058,9598.0
2016-06-01 10:25:00,61.22,61.22,61.15,61.18,6438.0,49.1058,49.1058,49.0496,49.0737,6438.0
2016-06-01 10:30:00,61.18,61.28,61.18,61.28,13253.0,49.0737,49.1539,49.0737,49.1539,13253.0
2016-06-01 10:35:00,61.27,61.28,61.19,61.19,4451.0,49.1459,49.1539,49.0817,49.0817,4451.0
2016-06-01 10:40:00,61.19,61.19,61.09,61.14,12632.0,49.0817,49.0817,49.0015,49.0416,12632.0
2016-06-01 10:45:00,61.15,61.24,61.14,61.16,8611.0,49.0496,49.1218,49.0416,49.0576,8611.0
2016-06-01 10:50:00,61.17,61.4,61.17,61.34,15281.0,49.0657,49.2501,49.0657,49.202,15281.0
2016-06-01 10:55:00,61.31,61.37,61.29,61.37,8568.0,49.178,49.2261,49.1619,49.2261,8568.0
2016-06-01 11:00:00,61.39,61.47,61.39,61.42,7099.0,49.2421,49.3063,49.2421,49.2662,7099.0
2016-06-01 11:05:00,61.42,61.46,61.38,61.42,7773.0,49.2662,49.2983,49.2341,49.2662,7773.0
2016-06-01 11:10:00,61.41,61.54,61.39,61.54,18127.0,49.2582,49.3624,49.2421,49.3624,18127.0
2016-06-01 11:15:00,61.56,61.64,61.52,61.59,17720.0,49.3785,49.4427,49.3464,49.4025,17720.0
2016-06-01 11:20:00,61.6,61.65,61.56,61.58,9064.0,49.4106,49.4507,49.3785,49.3945,9064.0
2016-06-01 11:25:00,61.58,61.69,61.55,61.69,17978.0,49.3945,49.4828,49.3705,49.4828,17978.0
2016-06-01 11:30:00,61.69,61.7,61.64,61.67,28785.0,49.4828,49.4908,49.4427,49.4667,28785.0
2016-06-01 11:35:00,61.68,61.73,61.59,61.6,17666.0,49.4747,49.5148,49.4025,49.4106,17666.0
2016-06-01 11:40:00,61.59,61.59,61.49,61.5,11836.0,49.4025,49.4025,49.3223,49.3304,11836.0
2016-06-01 11:45:00,61.49,61.55,61.47,61.54,18272.0,49.3223,49.3705,49.3063,49.3624,18272.0
2016-06-01 11:50:00,61.54,61.55,61.46,61.47,14172.0,49.3624,49.3705,49.2983,49.3063,14172.0
2016-06-01 11:55:00,61.45,61.52,61.45,61.51,5818.0,49.2902,49.3464,49.2902,49.3384,5818.0
2016-06-01 12:00:00,61.5,61.53,61.44,61.45,11185.0,49.3304,49.3544,49.2822,49.2902,11185.0
2016-06-01 12:05:00,61.45,61.54,61.45,61.48,9544.0,49.2902,49.3624,49.2902,49.3143,9544.0
2016-06-01 12:10:00,61.48,61.55,61.48,61.55,7159.0,49.3143,49.3705,49.3143,49.3705,7159.0
2016-06-01 12:15:00,61.56,61.58,61.53,61.55,7327.0,49.3785,49.3945,49.3544,49.3705,7327.0
2016-06-01 12:20:00,61.55,61.6,61.53,61.6,9423.0,49.3705,49.4106,49.3544,49.4106,9423.0
2016-06-01 12:25:00,61.6,61.62,61.56,61.6,10006.0,49.4106,49.4266,49.3785,49.4106,10006.0
2016-06-01 12:30:00,61.61,61.63,61.6,61.61,5088.0,49.4186,49.4346,49.4106,49.4186,5088.0
2016-06-01 12:35:00,61.61,61.61,61.53,61.54,12010.0,49.4186,49.4186,49.3544,49.3624,12010.0
2016-06-01 12:40:00,61.55,61.59,61.54,61.54,9311.0,49.3705,49.4025,49.3624,49.3624,9311.0
2016-06-01 12:45:00,61.54,61.59,61.52,61.52,8001.0,49.3624,49.4025,49.3464,49.3464,8001.0
2016-06-01 12:50:00,61.53,61.58,61.5,61.56,8401.0,49.3544,49.3945,49.3304,49.3785,8401.0
2016-06-01 12:55:00,61.56,61.59,61.54,61.59,9361.0,49.3785,49.4025,49.3624,49.4025,9361.0
2016-06-01 13:00:00,61.61,61.61,61.56,61.57,7041.0,49.4186,49.4186,49.3785,49.3865,7041.0
2016-06-01 13:05:00,61.58,61.62,61.53,61.54,8064.0,49.3945,49.4266,49.3544,49.3624,8064.0
2016-06-01 13:10:00,61.53,61.54,61.42,61.45,12127.0,49.3544,49.3624,49.2662,49.2902,12127.0
2016-06-01 13:15:00,61.46,61.49,61.44,61.46,6534.0,49.2983,49.3223,49.2822,49.2983,6534.0
2016-06-01 13:20:00,61.48,61.49,61.41,61.44,13609.0,49.3143,49.3223,49.2582,49.2822,13609.0
2016-06-01 13:25:00,61.42,61.48,61.42,61.45,10746.0,49.2662,49.3143,49.2662,49.2902,10746.0
2016-06-01 13:30:00,61.45,61.46,61.44,61.44,8020.0,49.2902,49.2983,49.2822,49.2822,8020.0
2016-06-01 13:35:00,61.45,61.47,61.38,61.41,11627.0,49.2902,49.3063,49.2341,49.2582,11627.0
2016-06-01 13:40:00,61.41,61.41,61.33,61.36,10881.0,49.2582,49.2582,49.194,49.2181,10881.0
2016-06-01 13:45:00,61.37,61.44,61.36,61.4,10514.0,49.2261,49.2822,49.2181,49.2501,10514.0
2016-06-01 13:50:00,61.4,61.48,61.39,61.46,13775.0,49.2501,49.3143,49.2421,49.2983,13775.0
2016-06-01 13:55:00,61.47,61.48,61.44,61.47,11901.0,49.3063,49.3143,49.2822,49.3063,11901.0
2016-06-01 14:00:00,61.48,61.48,61.4,61.46,13890.0,49.3143,49.3143,49.2501,49.2983,13890.0
2016-06-01 14:05:00,61.46,61.48,61.43,61.44,12026.0,49.2983,49.3143,49.2742,49.2822,12026.0
2016-06-01 14:10:00,61.44,61.54,61.44,61.53,6798.0,49.2822,49.3624,49.2822,49.3544,6798.0
2016-06-01 14:15:00,61.53,61.6,61.52,61.58,12869.0,49.3544,49.4106,49.3464,49.3945,12869.0
2016-06-01 14:20:00,61.59,61.6,61.51,61.51,10994.0,49.4025,49.4106,49.3384,49.3384,10994.0
2016-06-01 14:25:00,61.51,61.53,61.49,61.53,12652.0,49.3384,49.3544,49.3223,49.3544,12652.0
2016-06-01 14:30:00,61.53,61.58,61.49,61.58,14460.0,49.3544,49.3945,49.3223,49.3945,14460.0
2016-06-01 14:35:00,61.58,61.59,61.47,61.49,22393.0,49.3945,49.4025,49.3063,49.3223,22393.0
2016-06-01 14:40:00,61.49,61.53,61.49,61.51,12970.0,49.3223,49.3544,49.3223,49.3384,12970.0
2016-06-01 14:45:00,61.51,61.53,61.48,61.53,12675.0,49.3384,49.3544,49.3143,49.3544,12675.0
2016-06-01 14:50:00,61.52,61.56,61.52,61.55,10858.0,49.3464,49.3785,49.3464,49.3705,10858.0
2016-06-01 14:55:00,61.55,61.61,61.54,61.61,9661.0,49.3705,49.4186,49.3624,49.4186,9661.0
2016-06-01 15:00:00,61.61,61.64,61.57,61.59,11263.0,49.4186,49.4427,49.3865,49.4025,11263.0
2016-06-01 15:05:00,61.6,61.61,61.55,61.56,12835.0,49.4106,49.4186,49.3705,49.3785,12835.0
2016-06-01 15:10:00,61.56,61.61,61.56,61.59,15610.0,49.3785,49.4186,49.3785,49.4025,15610.0
2016-06-01 15:15:00,61.6,61.64,61.58,61.63,13833.0,49.4106,49.4427,49.3945,49.4346,13833.0
2016-06-01 15:20:00,61.62,61.67,61.61,61.65,12312.0,49.4266,49.4667,49.4186,49.4507,12312.0
2016-06-01 15:25:00,61.66,61.67,61.61,61.61,16974.0,49.4587,49.4667,49.4186,49.4186,16974.0
2016-06-01 15:30:00,61.62,61.63,61.55,61.57,17122.0,49.4266,49.4346,49.3705,49.3865,17122.0
2016-06-01 15:35:00,61.59,61.63,61.55,61.61,27366.0,49.4025,49.4346,49.3705,49.4186,27366.0
2016-06-01 15:40:00,61.61,61.63,61.57,61.61,31201.0,49.4186,49.4346,49.3865,49.4186,31201.0
2016-06-01 15:45:00,61.6,61.6,61.57,61.58,45459.0,49.4106,49.4106,49.3865,49.3945,45459.0
2016-06-01 15:50:00,61.58,61.59,61.51,61.52,60666.0,49.3945,49.4025,49.3384,49.3464,60666.0
2016-06-01 15:55:00,61.51,61.64,61.49,61.62,136686.0,49.3384,49.4427,49.3223,49.4266,136686.0
2016-06-02 09:30:00,61.53,61.65,61.45,61.45,26265.0,49.3544,49.4507,49.2902,49.2902,26265.0
2016-06-02 09:35:00,61.44,61.54,61.31,61.43,11844.0,49.2822,49.3624,49.178,49.2742,11844.0
2016-06-02 09:40:00,61.43,61.43,61.21,61.41,12784.0,49.2742,49.2742,49.0977,49.2582,12784.0
2016-06-02 09:45:00,61.4,61.57,61.34,61.37,9770.0,49.2501,49.3865,49.202,49.2261,9770.0
2016-06-02 09:50:00,61.38,61.38,61.23,61.26,8036.0,49.2341,49.2341,49.1138,49.1378,8036.0
2016-06-02 09:55:00,61.26,61.33,61.23,61.26,10110.0,49.1378,49.194,49.1138,49.1378,10110.0
2016-06-02 10:00:00,61.26,61.38,61.24,61.29,20845.0,49.1378,49.2341,49.1218,49.1619,20845.0
2016-06-02 10:05:00,61.27,61.45,61.27,61.4,19305.0,49.1459,49.2902,49.1459,49.2501,19305.0
2016-06-02 10:10:00,61.4,61.4,61.27,61.28,8865.0,49.2501,49.2501,49.1459,49.1539,8865.0
2016-06-02 10:15:00,61.27,61.29,61.21,61.21,15081.0,49.1459,49.1619,49.0977,49.0977,15081.0
2016-06-02 10:20:00,61.19,61.23,61.12,61.17,8900.0,49.0817,49.1138,49.0255,49.0657,8900.0
2016-06-02 10:25:00,61.18,61.18,61.12,61.14,11814.0,49.0737,49.0737,49.0255,49.0416,11814.0
2016-06-02 10:30:00,61.16,61.26,61.15,61.2,12376.0,49.0576,49.1378,49.0496,49.0897,12376.0
2016-06-02 10:35:00,61.21,61.25,61.19,61.25,8718.0,49.0977,49.1298,49.0817,49.1298,8718.0
2016-06-02 10:40:00,61.24,61.3,61.22,61.28,22044.0,49.1218,49.1699,49.1058,49.1539,22044.0
2016-06-02 10:45:00,61.28,61.3,61.2,61.2,8905.0,49.1539,49.1699,49.0897,49.0897,8905.0
2016-06-02 10:50:00,61.23,61.3,61.23,61.3,10074.0,49.1138,49.1699,49.1138,49.1699,10074.0
2016-06-02 10:55:00,61.31,61.42,61.31,61.41,7814.0,49.178,49.2662,49.178,49.2582,7814.0
2016-06-02 11:00:00,61.44,61.56,61.43,61.54,18047.0,49.2822,49.3785,49.2742,49.3624,18047.0
2016-06-02 11:05:00,61.55,61.62,61.54,61.62,8089.0,49.3705,49.4266,49.3624,49.4266,8089.0
2016-06-02 11:10:00,61.6,61.64,61.57,61.63,15091.0,49.4106,49.4427,49.3865,49.4346,15091.0
2016-06-02 11:15:00,61.63,61.64,61.56,61.59,12056.0,49.4346,49.4427,49.3785,49.4025,12056.0
2016-06-02 11:20:00,61.59,61.63,61.58,61.59,5881.0,49.4025,49.4346,49.3945,49.4025,5881.0
2016-06-02 11:25:00,61.59,61.61,61.56,61.57,8245.0,49.4025,49.4186,49.3785,49.3865,8245.0
2016-06-02 11:30:00,61.58,61.62,61.52,61.53,6578.0,49.3945,49.4266,49.3464,49.3544,6578.0
2016-06-02 11:35:00,61.56,61.58,61.53,61.57,11031.0,49.3785,49.3945,49.3544,49.3865,11031.0
2016-06-02 11:40:00,61.59,61.62,61.59,61.61,6573.0,49.4025,49.4266,49.4025,49.4186,6573.0
2016-06-02 11:45:00,61.61,61.68,61.61,61.67,3857.0,49.4186,49.4747,49.4186,49.4667,3857.0
2016-06-02 11:50:00,61.66,61.66,61.63,61.66,7246.0,49.4587,49.4587,49.4346,49.4587,7246.0
2016-06-02 11:55:00,61.68,61.72,61.67,61.67,6908.0,49.4747,49.5068,49.4667,49.4667,6908.0
2016-06-02 12:00:00,61.68,61.68,61.62,61.62,4176.0,49.4747,49.4747,49.4266,49.4266,4176.0
2016-06-02 12:05:00,61.62,61.67,61.61,61.61,6745.0,49.4266,49.4667,49.4186,49.4186,6745.0
2016-06-02 12:10:00,61.62,61.62,61.56,61.57,8250.0,49.4266,49.4266,49.3785,49.3865,8250.0
2016-06-02 12:15:00,61.56,61.56,61.53,61.55,5550.0,49.3785,49.3785,49.3544,49.3705,5550.0
2016-06-02 12:20:00,61.55,61.59,61.55,61.59,3610.0,49.3705,49.4025,49.3705,49.4025,3610.0
2016-06-02 12:25:00,61.59,61.6,61.55,61.58,58812.0,49.4025,49.4106,49.3705,49.3945,58812.0
2016-06-02 12:30:00,61.58,61.63,61.57,61.63,6839.0,49.3945,49.4346,49.3865,49.4346,6839.0
2016-06-02 12:35:00,61.62,61.64,61.61,61.62,6700.0,49.4266,49.4427,49.4186,49.4266,6700.0
2016-06-02 12:40:00,61.63,61.65,61.59,61.59,38977.0,49.4346,49.4507,49.4025,49.4025,38977.0
2016-06-02 12:45:00,61.59,61.6,61.56,61.6,5400.0,49.4025,49.4106,49.3785,49.4106,5400.0
2016-06-02 12:50:00,61.6,61.67,61.59,61.67,10686.0,49.4106,49.4667,49.4025,49.4667,10686.0
2016-06-02 12:55:00,61.67,61.73,61.67,61.72,6655.0,49.4667,49.5148,49.4667,49.5068,6655.0
2016-06-02 13:00:00,61.73,61.74,61.71,61.73,9688.0,49.5148,49.5229,49.4988,49.5148,9688.0
2016-06-02 13:05:00,61.72,61.73,61.67,61.68,10168.0,49.5068,49.5148,49.4667,49.4747,10168.0
2016-06-02 13:10:00,61.68,61.69,61.6,61.61,23632.0,49.4747,49.4828,49.4106,49.4186,23632.0
2016-06-02 13:15:00,61.61,61.62,61.58,61.6,33850.0,49.4186,49.4266,49.3945,49.4106,33850.0
2016-06-02 13:20:00,61.6,61.61,61.58,61.59,10064.0,49.4106,49.4186,49.3945,49.4025,10064.0
2016-06-02 13:25:00,61.59,61.61,61.58,61.58,13345.0,49.4025,49.4186,49.3945,49.3945,13345.0
2016-06-02 13:30:00,61.59,61.61,61.58,61.59,11067.0,49.4025,49.4186,49.3945,49.4025,11067.0
2016-06-02 13:35:00,61.6,61.61,61.58,61.58,8983.0,49.4106,49.4186,49.3945,49.3945,8983.0
2016-06-02 13:40:00,61.58,61.61,61.58,61.6,4986.0,49.3945,49.4186,49.3945,49.4106,4986.0
2016-06-02 13:45:00,61.6,61.65,61.57,61.64,11116.0,49.4106,49.4507,49.3865,49.4427,11116.0
2016-06-02 13:50:00,61.65,61.72,61.64,61.71,9669.0,49.4507,49.5068,49.4427,49.4988,9669.0
2016-06-02 13:55:00,61.73,61.77,61.72,61.76,11308.0,49.5148,49.5469,49.5068,49.5389,11308.0
2016-06-02 14:00:00,61.75,61.77,61.73,61.76,13345.0,49.5309,49.5469,49.5148,49.5389,13345.0
2016-06-02 14:05:00,61.77,61.77,61.73,61.73,15702.0,49.5469,49.5469,49.5148,49.5148,15702.0
2016-06-02 14:10:00,61.74,61.74,61.67,61.68,16063.0,49.5229,49.5229,49.4667,49.4747,16063.0
2016-06-02 14:15:00,61.69,61.74,61.68,61.72,12905.0,49.4828,49.5229,49.4747,49.5068,12905.0
2016-06-02 14:20:00,61.73,61.79,61.73,61.75,13918.0,49.5148,49.563,49.5148,49.5309,13918.0
2016-06-02 14:25:00,61.75,61.76,61.68,61.69,11699.0,49.5309,49.5389,49.4747,49.4828,11699.0
2016-06-02 14:30:00,61.69,61.74,61.69,61.69,12612.0,49.4828,49.5229,49.4828,49.4828,12612.0
2016-06-02 14:35:00,61.7,61.75,61.7,61.73,12300.0,49.4908,49.5309,49.4908,49.5148,12300.0
2016-06-02 14:40:00,61.72,61.74,61.69,61.71,16784.0,49.5068,49.5229,49.4828,49.4988,16784.0
2016-06-02 14:45:00,61.71,61.74,61.71,61.72,14504.0,49.4988,49.5229,49.4988,49.5068,14504.0
2016-06-02 14:50:00,61.72,61.75,61.71,61.72,13573.0,49.5068,49.5309,49.4988,49.5068,13573.0
2016-06-02 14:55:00,61.71,61.75,61.71,61.75,10741.0,49.4988,49.5309,49.4988,49.5309,10741.0
2016-06-02 15:00:00,61.74,61.76,61.73,61.76,19840.0,49.5229,49.5389,49.5148,49.5389,19840.0
2016-06-02 15:05:00,61.75,61.76,61.69,61.7,24116.0,49.5309,49.5389,49.4828,49.4908,24116.0
2016-06-02 15:10:00,61.7,61.75,61.69,61.75,24011.0,49.4908,49.5309,49.4828,49.5309,24011.0
2016-06-02 15:15:00,61.74,61.75,61.72,61.72,26129.0,49.5229,49.5309,49.5068,49.5068,26129.0
2016-06-02 15:20:00,61.72,61.75,61.72,61.73,24196.0,49.5068,49.5309,49.5068,49.5148,24196.0
2016-06-02 15:25:00,61.73,61.77,61.73,61.77,28088.0,49.5148,49.5469,49.5148,49.5469,28088.0
2016-06-02 15:30:00,61.77,61.77,61.73,61.73,64918.0,49.5469,49.5469,49.5148,49.5148,64918.0
2016-06-02 15:35:00,61.73,61.75,61.72,61.75,38605.0,49.5148,49.5309,49.5068,49.5309,38605.0
2016-06-02 15:40:00,61.75,61.75,61.69,61.7,67490.0,49.5309,49.5309,49.4828,49.4908,67490.0
2016-06-02 15:45:00,61.69,61.71,61.67,61.69,25934.0,49.4828,49.4988,49.4667,49.4828,25934.0
2016-06-02 15:50:00,61.69,61.73,61.69,61.73,102113.0,49.4828,49.5148,49.4828,49.5148,102113.0
2016-06-02 15:55:00,61.73,61.74,61.7,61.73,107644.0,49.5148,49.5229,49.4908,49.5148,107644.0
2016-06-03 09:30:00,61.72,61.81,61.58,61.61,32286.0,49.5068,49.579,49.3945,49.4186,32286.0
2016-06-03 09:35:00,61.61,61.72,61.55,61.61,5996.0,49.4186,49.5068,49.3705,49.4186,5996.0
2016-06-03 09:40:00,61.59,61.59,61.4,61.51,13371.0,49.4025,49.4025,49.2501,49.3384,13371.0
2016-06-03 09:45:00,61.54,61.59,61.36,61.4,19313.0,49.3624,49.4025,49.2181,49.2501,19313.0
2016-06-03 09:50:00,61.39,61.4,61.32,61.35,9700.0,49.2421,49.2501,49.186,49.21,9700.0
2016-06-03 09:55:00,61.35,61.38,61.28,61.3,9098.0,49.21,49.2341,49.1539,49.1699,9098.0
2016-06-03 10:00:00,61.26,61.29,61.16,61.21,14473.0,49.1378,49.1619,49.0576,49.0977,14473.0
2016-06-03 10:05:00,61.22,61.28,61.16,61.19,8043.0,49.1058,49.1539,49.0576,49.0817,8043.0
2016-06-03 10:10:00,61.18,61.29,61.16,61.27,13769.0,49.0737,49.1619,49.0576,49.1459,13769.0
2016-06-03 10:15:00,61.29,61.3,61.17,61.17,24077.0,49.1619,49.1699,49.0657,49.0657,24077.0
2016-06-03 10:20:00,61.15,61.21,61.08,61.1,13786.0,49.0496,49.0977,48.9935,49.0095,13786.0
2016-06-03 10:25:00,61.09,61.1,61.01,61.04,15700.0,49.0015,49.0095,48.9373,48.9614,15700.0
2016-06-03 10:30:00,61.05,61.24,61.02,61.24,7941.0,48.9694,49.1218,48.9453,49.1218,7941.0
2016-06-03 10:35:00,61.23,61.25,61.19,61.25,8572.0,49.1138,49.1298,49.0817,49.1298,8572.0
2016-06-03 10:40:00,61.28,61.28,61.1,61.1,8496.0,49.1539,49.1539,49.0095,49.0095,8496.0
2016-06-03 10:45:00,61.1,61.3,61.06,61.26,9252.0,49.0095,49.1699,48.9774,49.1378,9252.0
2016-06-03 10:50:00,61.25,61.31,61.2,61.28,16004.0,49.1298,49.178,49.0897,49.1539,16004.0
2016-06-03 10:55:00,61.28,61.28,61.24,61.28,7680.0,49.1539,49.1539,49.1218,49.1539,7680.0
2016-06-03 11:00:00,61.29,61.31,61.24,61.25,10493.0,49.1619,49.178,49.1218,49.1298,10493.0
2016-06-03 11:05:00,61.25,61.26,61.18,61.2,26083.0,49.1298,49.1378,49.0737,49.0897,26083.0
2016-06-03 11:10:00,61.19,61.21,61.14,61.15,11126.0,49.0817,49.0977,49.0416,49.0496,11126.0
2016-06-03 11:15:00,61.18,61.23,61.13,61.22,9901.0,49.0737,49.1138,49.0336,49.1058,9901.0
2016-06-03 11:20:00,61.22,61.27,61.2,61.23,15617.0,49.1058,49.1459,49.0897,49.1138,15617.0
2016-06-03 11:25:00,61.23,61.26,61.22,61.24,9701.0,49.1138,49.1378,49.1058,49.1218,9701.0
2016-06-03 11:30:00,61.25,61.25,61.17,61.22,49622.0,49.1298,49.1298,49.0657,49.1058,49622.0
2016-06-03 11:35:00,61.21,61.27,61.17,61.26,15762.0,49.0977,49.1459,49.0657,49.1378,15762.0
2016-06-03 11:40:00,61.26,61.36,61.24,61.36,45144.0,49.1378,49.2181,49.1218,49.2181,45144.0
2016-06-03 11:45:00,61.36,61.38,61.33,61.38,63298.0,49.2181,49.2341,49.194,49.2341,63298.0
2016-06-03 11:50:00,61.37,61.37,61.28,61.3,17033.0,49.2261,49.2261,49.1539,49.1699,17033.0
2016-06-03 11:55:00,61.33,61.5,61.32,61.49,21374.0,49.194,49.3304,49.186,49.3223,21374.0
2016-06-03 12:00:00,61.5,61.52,61.44,61.44,6515.0,49.3304,49.3464,49.2822,49.2822,6515.0
2016-06-03 12:05:00,61.43,61.43,61.31,61.32,17618.0,49.2742,49.2742,49.178,49.186,17618.0
2016-06-03 12:10:00,61.32,61.32,61.23,61.32,26305.0,49.186,49.186,49.1138,49.186,26305.0
2016-06-03 12:15:00,61.32,61.33,61.27,61.29,24036.0,49.186,49.194,49.1459,49.1619,24036.0
2016-06-03 12:20:00,61.3,61.44,61.3,61.43,8913.0,49.1699,49.2822,49.1699,49.2742,8913.0
2016-06-03 12:25:00,61.44,61.47,61.4,61.4,3365.0,49.2822,49.3063,49.2501,49.2501,3365.0
2016-06-03 12:30:00,61.42,61.44,61.39,61.43,15222.0,49.2662,49.2822,49.2421,49.2742,15222.0
2016-06-03 12:35:00,61.42,61.44,61.38,61.39,5251.0,49.2662,49.2822,49.2341,49.2421,5251.0
2016-06-03 12:40:00,61.4,61.43,61.37,61.38,4142.0,49.2501,49.2742,49.2261,49.2341,4142.0
2016-06-03 12:45:00,61.37,61.38,61.32,61.36,5302.0,49.2261,49.2341,49.186,49.2181,5302.0
2016-06-03 12:50:00,61.35,61.37,61.33,61.35,5570.0,49.21,49.2261,49.194,49.21,5570.0
2016-06-03 12:55:00,61.35,61.36,61.32,61.32,5076.0,49.21,49.2181,49.186,49.186,5076.0
2016-06-03 13:00:00,61.33,61.34,61.28,61.3,5577.0,49.194,49.202,49.1539,49.1699,5577.0
2016-06-03 13:05:00,61.31,61.32,61.29,61.31,3352.0,49.178,49.186,49.1619,49.178,3352.0
2016-06-03 13:10:00,61.34,61.35,61.31,61.34,10232.0,49.202,49.21,49.178,49.202,10232.0
2016-06-03 13:15:00,61.33,61.35,61.3,61.33,10221.0,49.194,49.21,49.1699,49.194,10221.0
2016-06-03 13:20:00,61.32,61.36,61.29,61.32,7408.0,49.186,49.2181,49.1619,49.186,7408.0
2016-06-03 13:25:00,61.32,61.34,61.16,61.17,26831.0,49.186,49.202,49.0576,49.0657,26831.0
2016-06-03 13:30:00,61.18,61.19,61.13,61.15,41179.0,49.0737,49.0817,49.0336,49.0496,41179.0
2016-06-03 13:35:00,61.15,61.21,61.13,61.18,8206.0,49.0496,49.0977,49.0336,49.0737,8206.0
2016-06-03 13:40:00,61.17,61.27,61.17,61.27,8822.0,49.0657,49.1459,49.0657,49.1459,8822.0
2016-06-03 13:45:00,61.26,61.3,61.24,61.25,6853.0,49.1378,49.1699,49.1218,49.1298,6853.0
2016-06-03 13:50:00,61.26,61.3,61.23,61.24,5231.0,49.1378,49.1699,49.1138,49.1218,5231.0
2016-06-03 13:55:00,61.25,61.33,61.25,61.3,9539.0,49.1298,49.194,49.1298,49.1699,9539.0
2016-06-03 14:00:00,61.3,61.33,61.29,61.32,12262.0,49.1699,49.194,49.1619,49.186,12262.0
2016-06-03 14:05:00,61.32,61.34,61.25,61.27,7699.0,49.186,49.202,49.1298,49.1459,7699.0
2016-06-03 14:10:00,61.26,61.3,61.24,61.29,6774.0,49.1378,49.1699,49.1218,49.1619,6774.0
2016-06-03 14:15:00,61.29,61.3,61.24,61.3,9036.0,49.1619,49.1699,49.1218,49.1699,9036.0
2016-06-03 14:20:00,61.31,61.36,61.23,61.29,18376.0,49.178,49.2181,49.1138,49.1619,18376.0
2016-06-03 14:25:00,61.29,61.33,61.25,61.29,17040.0,49.1619,49.194,49.1298,49.1619,17040.0
2016-06-03 14:30:00,61.3,61.38,61.3,61.38,9703.0,49.1699,49.2341,49.1699,49.2341,9703.0
2016-06-03 14:35:00,61.38,61.47,61.37,61.46,13147.0,49.2341,49.3063,49.2261,49.2983,13147.0
2016-06-03 14:40:00,61.45,61.48,61.41,61.41,15474.0,49.2902,49.3143,49.2582,49.2582,15474.0
2016-06-03 14:45:00,61.42,61.44,61.41,61.42,24867.0,49.2662,49.2822,49.2582,49.2662,24867.0
2016-06-03 14:50:00,61.42,61.54,61.42,61.54,10847.0,49.2662,49.3624,49.2662,49.3624,10847.0
2016-06-03 14:55:00,61.53,61.54,61.43,61.43,20726.0,49.3544,49.3624,49.2742,49.2742,20726.0
2016-06-03 15:00:00,61.43,61.44,61.38,61.39,15073.0,49.2742,49.2822,49.2341,49.2421,15073.0
2016-06-03 15:05:00,61.38,61.41,61.36,61.4,15844.0,49.2341,49.2582,49.2181,49.2501,15844.0
2016-06-03 15:10:00,61.4,61.42,61.37,61.42,18611.0,49.2501,49.2662,49.2261,49.2662,18611.0
2016-06-03 15:15:00,61.42,61.43,61.38,61.39,18553.0,49.2662,49.2742,49.2341,49.2421,18553.0
2016-06-03 15:20:00,61.39,61.49,61.39,61.48,20810.0,49.2421,49.3223,49.2421,49.3143,20810.0
2016-06-03 15:25:00,61.48,61.5,61.46,61.48,23153.0,49.3143,49.3304,49.2983,49.3143,23153.0
2016-06-03 15:30:00,61.49,61.53,61.44,61.52,38957.0,49.3223,49.3544,49.2822,49.3464,38957.0
2016-06-03 15:35:00,61.52,61.54,61.46,61.54,23136.0,49.3464,49.3624,49.2983,49.3624,23136.0
2016-06-03 15:40:00,61.53,61.53,61.48,61.51,30842.0,49.3544,49.3544,49.3143,49.3384,30842.0
2016-06-03 15:45:00,61.51,61.53,61.44,61.48,43390.0,49.3384,49.3544,49.2822,49.3143,43390.0
2016-06-03 15:50:00,61.48,61.53,61.48,61.5,36622.0,49.3143,49.3544,49.3143,49.3304,36622.0
2016-06-03 15:55:00,61.49,61.49,61.38,61.45,113572.0,49.3223,49.3223,49.2341,49.2902,113572.0
2016-06-06 09:30:00,61.74,61.83,61.56,61.66,30334.0,49.5229,49.5951,49.3785,49.4587,30334.0
2016-06-06 09:35:00,61.65,61.86,61.62,61.83,7416.0,49.4507,49.6191,49.4266,49.5951,7416.0
2016-06-06 09:40:00,61.82,61.87,61.75,61.86,6977.0,49.587,49.6271,49.5309,49.6191,6977.0
2016-06-06 09:45:00,61.86,61.98,61.86,61.94,15889.0,49.6191,49.7154,49.6191,49.6833,15889.0
2016-06-06 09:50:00,61.94,62.15,61.94,62.1,10053.0,49.6833,49.8517,49.6833,49.8116,10053.0
2016-06-06 09:55:00,62.1,62.12,61.98,62.11,8588.0,49.8116,49.8277,49.7154,49.8196,8588.0
2016-06-06 10:00:00,62.05,62.13,61.99,61.99,8148.0,49.7715,49.8357,49.7234,49.7234,8148.0
2016-06-06 10:05:00,62.02,62.07,62.01,62.03,5634.0,49.7475,49.7876,49.7394,49.7555,5634.0
2016-06-06 10:10:00,62.02,62.04,61.96,62.03,5083.0,49.7475,49.7635,49.6993,49.7555,5083.0
2016-06-06 10:15:00,62.04,62.05,61.98,62.05,7645.0,49.7635,49.7715,49.7154,49.7715,7645.0
2016-06-06 10:20:00,62.05,62.06,61.97,62.06,8258.0,49.7715,49.7795,49.7074,49.7795,8258.0
2016-06-06 10:25:00,62.03,62.06,61.95,61.99,20601.0,49.7555,49.7795,49.6913,49.7234,20601.0
2016-06-06 10:30:00,62.0,62.06,62.0,62.04,7024.0,49.7314,49.7795,49.7314,49.7635,7024.0
2016-06-06 10:35:00,62.06,62.18,62.06,62.14,24818.0,49.7795,49.8758,49.7795,49.8437,24818.0
2016-06-06 10:40:00,62.15,62.15,62.05,62.06,8750.0,49.8517,49.8517,49.7715,49.7795,8750.0
2016-06-06 10:45:00,62.05,62.12,62.04,62.08,7499.0,49.7715,49.8277,49.7635,49.7956,7499.0
2016-06-06 10:50:00,62.09,62.1,62.01,62.04,9347.0,49.8036,49.8116,49.7394,49.7635,9347.0
2016-06-06 10:55:00,62.05,62.2,62.05,62.18,11398.0,49.7715,49.8918,49.7715,49.8758,11398.0
2016-06-06 11:00:00,62.18,62.19,62.09,62.14,11603.0,49.8758,49.8838,49.8036,49.8437,11603.0
2016-06-06 11:05:00,62.13,62.14,62.08,62.13,8875.0,49.8357,49.8437,49.7956,49.8357,8875.0
2016-06-06 11:10:00,62.14,62.21,62.13,62.19,15713.0,49.8437,49.8999,49.8357,49.8838,15713.0
2016-06-06 11:15:00,62.19,62.25,62.17,62.2,7497.0,49.8838,49.9319,49.8678,49.8918,7497.0
2016-06-06 11:20:00,62.18,62.2,62.13,62.14,8094.0,49.8758,49.8918,49.8357,49.8437,8094.0
2016-06-06 11:25:00,62.15,62.21,62.15,62.18,5264.0,49.8517,49.8999,49.8517,49.8758,5264.0
2016-06-06 11:30:00,62.17,62.19,62.13,62.19,10492.0,49.8678,49.8838,49.8357,49.8838,10492.0
2016-06-06 11:35:00,62.19,62.23,62.19,62.22,4412.0,49.8838,49.9159,49.8838,49.9079,4412.0
2016-06-06 11:40:00,62.22,62.28,62.22,62.25,59975.0,49.9079,49.956,49.9079,49.9319,59975.0
2016-06-06 11:45:00,62.26,62.29,62.26,62.28,20987.0,49.94,49.964,49.94,49.956,20987.0
2016-06-06 11:50:00,62.29,62.34,62.26,62.3,21503.0,49.964,50.0041,49.94,49.9721,21503.0
2016-06-06 11:55:00,62.28,62.32,62.26,62.28,28452.0,49.956,49.9881,49.94,49.956,28452.0
2016-06-06 12:00:00,62.28,62.32,62.25,62.28,20667.0,49.956,49.9881,49.9319,49.956,20667.0
2016-06-06 12:05:00,62.28,62.36,62.28,62.35,15826.0,49.956,50.0202,49.956,50.0122,15826.0
2016-06-06 12:10:00,62.35,62.37,62.32,62.36,7303.0,50.0122,50.0282,49.9881,50.0202,7303.0
2016-06-06 12:15:00,62.36,62.36,62.31,62.35,14060.0,50.0202,50.0202,49.9801,50.0122,14060.0
2016-06-06 12:20:00,62.34,62.4,62.34,62.4,17120.0,50.0041,50.0523,50.0041,50.0523,17120.0
2016-06-06 12:25:00,62.4,62.4,62.33,62.36,6478.0,50.0523,50.0523,49.9961,50.0202,6478.0
2016-06-06 12:30:00,62.36,62.38,62.27,62.38,9620.0,50.0202,50.0362,49.948,50.0362,9620.0
2016-06-06 12:35:00,62.38,62.39,62.29,62.29,5615.0,50.0362,50.0442,49.964,49.964,5615.0
2016-06-06 12:40:00,62.28,62.34,62.28,62.3,9057.0,49.956,50.0041,49.956,49.9721,9057.0
2016-06-06 12:45:00,62.3,62.34,62.23,62.23,11041.0,49.9721,50.0041,49.9159,49.9159,11041.0
2016-06-06 12:50:00,62.22,62.23,62.14,62.18,8952.0,49.9079,49.9159,49.8437,49.8758,8952.0
2016-06-06 12:55:00,62.19,62.22,62.13,62.21,6097.0,49.8838,49.9079,49.8357,49.8999,6097.0
2016-06-06 13:00:00,62.21,62.21,62.15,62.18,22802.0,49.8999,49.8999,49.8517,49.8758,22802.0
2016-06-06 13:05:00,62.19,62.28,62.19,62.25,9696.0,49.8838,49.956,49.8838,49.9319,9696.0
2016-06-06 13:10:00,62.26,62.34,62.26,62.31,4677.0,49.94,50.0041,49.94,49.9801,4677.0
2016-06-06 13:15:00,62.31,62.35,62.28,62.3,4766.0,49.9801,50.0122,49.956,49.9721,4766.0
2016-06-06 13:20:00,62.34,62.38,62.33,62.34,3784.0,50.0041,50.0362,49.9961,50.0041,3784.0
2016-06-06 13:25:00,62.34,62.4,62.34,62.39,14277.0,50.0041,50.0523,50.0041,50.0442,14277.0
2016-06-06 13:30:00,62.39,62.4,62.38,62.4,18277.0,50.0442,50.0523,50.0362,50.0523,18277.0
2016-06-06 13:35:00,62.4,62.42,62.39,62.42,12199.0,50.0523,50.0683,50.0442,50.0683,12199.0
2016-06-06 13:40:00,62.42,62.49,62.41,62.48,15926.0,50.0683,50.1245,50.0603,50.1164,15926.0
2016-06-06 13:45:00,62.48,62.51,62.46,62.49,22940.0,50.1164,50.1405,50.1004,50.1245,22940.0
2016-06-06 13:50:00,62.49,62.52,62.46,62.5,8679.0,50.1245,50.1485,50.1004,50.1325,8679.0
2016-06-06 13:55:00,62.49,62.54,62.49,62.53,5913.0,50.1245,50.1646,50.1245,50.1565,5913.0
2016-06-06 14:00:00,62.52,62.53,62.51,62.51,8078.0,50.1485,50.1565,50.1405,50.1405,8078.0
2016-06-06 14:05:00,62.51,62.51,62.46,62.51,8565.0,50.1405,50.1405,50.1004,50.1405,8565.0
2016-06-06 14:10:00,62.52,62.56,62.52,62.54,12374.0,50.1485,50.1806,50.1485,50.1646,12374.0
2016-06-06 14:15:00,62.55,62.66,62.55,62.62,16562.0,50.1726,50.2608,50.1726,50.2287,16562.0
2016-06-06 14:20:00,62.63,62.64,62.59,62.63,12976.0,50.2367,50.2448,50.2047,50.2367,12976.0
2016-06-06 14:25:00,62.64,62.69,62.6,62.69,31862.0,50.2448,50.2849,50.2127,50.2849,31862.0
2016-06-06 14:30:00,62.68,62.7,62.57,62.61,37893.0,50.2769,50.2929,50.1886,50.2207,37893.0
2016-06-06 14:35:00,62.61,62.65,62.61,62.64,13302.0,50.2207,50.2528,50.2207,50.2448,13302.0
2016-06-06 14:40:00,62.65,62.65,62.58,62.6,9205.0,50.2528,50.2528,50.1966,50.2127,9205.0
2016-06-06 14:45:00,62.61,62.69,62.61,62.69,13344.0,50.2207,50.2849,50.2207,50.2849,13344.0
2016-06-06 14:50:00,62.69,62.73,62.66,62.7,18432.0,50.2849,50.317,50.2608,50.2929,18432.0
2016-06-06 14:55:00,62.7,62.72,62.67,62.67,14917.0,50.2929,50.3089,50.2688,50.2688,14917.0
2016-06-06 15:00:00,62.67,62.71,62.67,62.68,27209.0,50.2688,50.3009,50.2688,50.2769,27209.0
2016-06-06 15:05:00,62.68,62.68,62.63,62.65,14996.0,50.2769,50.2769,50.2367,50.2528,14996.0
2016-06-06 15:10:00,62.66,62.73,62.65,62.73,8637.0,50.2608,50.317,50.2528,50.317,8637.0
2016-06-06 15:15:00,62.73,62.76,62.72,62.73,20561.0,50.317,50.341,50.3089,50.317,20561.0
2016-06-06 15:20:00,62.73,62.75,62.72,62.73,13522.0,50.317,50.333,50.3089,50.317,13522.0
2016-06-06 15:25:00,62.73,62.75,62.68,62.68,21641.0,50.317,50.333,50.2769,50.2769,21641.0
2016-06-06 15:30:00,62.68,62.73,62.68,62.71,19160.0,50.2769,50.317,50.2769,50.3009,19160.0
2016-06-06 15:35:00,62.7,62.76,62.7,62.75,30594.0,50.2929,50.341,50.2929,50.333,30594.0
2016-06-06 15:40:00,62.74,62.74,62.66,62.67,53287.0,50.325,50.325,50.2608,50.2688,53287.0
2016-06-06 15:45:00,62.67,62.69,62.65,62.65,40093.0,50.2688,50.2849,50.2528,50.2528,40093.0
2016-06-06 15:50:00,62.65,62.67,62.62,62.64,47114.0,50.2528,50.2688,50.2287,50.2448,47114.0
2016-06-06 15:55:00,62.64,62.69,62.64,62.67,153141.0,50.2448,50.2849,50.2448,50.2688,153141.0
2016-06-07 09:30:00,62.85,63.0,62.68,62.88,30484.0,50.4132,50.5335,50.2769,50.4373,30484.0
2016-06-07 09:35:00,62.91,63.13,62.91,63.08,23394.0,50.4613,50.6378,50.4613,50.5977,23394.0
2016-06-07 09:40:00,63.14,63.36,63.1,63.1,32154.0,50.6458,50.8223,50.6137,50.6137,32154.0
2016-06-07 09:45:00,63.12,63.28,63.07,63.25,11323.0,50.6298,50.7581,50.5897,50.7341,11323.0
2016-06-07 09:50:00,63.28,63.28,62.98,63.11,20409.0,50.7581,50.7581,50.5175,50.6218,20409.0
2016-06-07 09:55:00,63.08,63.19,63.08,63.17,17394.0,50.5977,50.6859,50.5977,50.6699,17394.0
2016-06-07 10:00:00,63.2,63.2,63.04,63.05,11421.0,50.694,50.694,50.5656,50.5736,11421.0
2016-06-07 10:05:00,63.03,63.05,62.96,63.02,11818.0,50.5576,50.5736,50.5014,50.5496,11818.0
2016-06-07 10:10:00,63.0,63.07,62.96,62.98,8156.0,50.5335,50.5897,50.5014,50.5175,8156.0
2016-06-07 10:15:00,62.95,63.1,62.93,63.06,15759.0,50.4934,50.6137,50.4774,50.5817,15759.0
2016-06-07 10:20:00,63.06,63.12,63.04,63.12,10881.0,50.5817,50.6298,50.5656,50.6298,10881.0
2016-06-07 10:25:00,63.1,63.18,63.06,63.14,20924.0,50.6137,50.6779,50.5817,50.6458,20924.0
2016-06-07 10:30:00,63.15,63.2,63.1,63.11,12343.0,50.6539,50.694,50.6137,50.6218,12343.0
2016-06-07 10:35:00,63.09,63.1,63.02,63.04,22774.0,50.6057,50.6137,50.5496,50.5656,22774.0
2016-06-07 10:40:00,63.04,63.09,63.02,63.05,18369.0,50.5656,50.6057,50.5496,50.5736,18369.0
2016-06-07 10:45:00,63.06,63.07,62.98,63.03,16087.0,50.5817,50.5897,50.5175,50.5576,16087.0
2016-06-07 10:50:00,63.03,63.08,63.01,63.03,17940.0,50.5576,50.5977,50.5416,50.5576,17940.0
2016-06-07 10:55:00,63.04,63.1,63.04,63.06,8749.0,50.5656,50.6137,50.5656,50.5817,8749.0
2016-06-07 11:00:00,63.05,63.07,62.99,63.05,29348.0,50.5736,50.5897,50.5255,50.5736,29348.0
2016-06-07 11:05:00,63.05,63.05,62.97,63.01,12878.0,50.5736,50.5736,50.5095,50.5416,12878.0
2016-06-07 11:10:00,63.0,63.02,62.94,62.94,11615.0,50.5335,50.5496,50.4854,50.4854,11615.0
2016-06-07 11:15:00,62.93,62.96,62.9,62.93,12187.0,50.4774,50.5014,50.4533,50.4774,12187.0
2016-06-07 11:20:00,62.93,63.0,62.93,62.93,9217.0,50.4774,50.5335,50.4774,50.4774,9217.0
2016-06-07 11:25:00,62.92,62.96,62.92,62.94,7098.0,50.4694,50.5014,50.4694,50.4854,7098.0
2016-06-07 11:30:00,62.95,63.0,62.92,63.0,7764.0,50.4934,50.5335,50.4694,50.5335,7764.0
2016-06-07 11:35:00,63.0,63.01,62.94,62.95,12511.0,50.5335,50.5416,50.4854,50.4934,12511.0
2016-06-07 11:40:00,62.93,62.94,62.86,62.92,4740.0,50.4774,50.4854,50.4212,50.4694,4740.0
2016-06-07 11:45:00,62.92,62.93,62.86,62.86,6861.0,50.4694,50.4774,50.4212,50.4212,6861.0
2016-06-07 11:50:00,62.84,62.9,62.81,62.9,8644.0,50.4052,50.4533,50.3811,50.4533,8644.0
2016-06-07 11:55:00,62.9,62.9,62.8,62.81,13034.0,50.4533,50.4533,50.3731,50.3811,13034.0
2016-06-07 12:00:00,62.82,62.95,62.82,62.88,42063.0,50.3892,50.4934,50.3892,50.4373,42063.0
2016-06-07 12:05:00,62.88,62.93,62.88,62.92,8300.0,50.4373,50.4774,50.4373,50.4694,8300.0
2016-06-07 12:10:00,62.91,62.95,62.9,62.95,9257.0,50.4613,50.4934,50.4533,50.4934,9257.0
2016-06-07 12:15:00,62.95,62.95,62.87,62.9,7712.0,50.4934,50.4934,50.4293,50.4533,7712.0
2016-06-07 12:20:00,62.9,62.94,62.89,62.93,5346.0,50.4533,50.4854,50.4453,50.4774,5346.0
2016-06-07 12:25:00,62.94,62.98,62.9,62.94,11243.0,50.4854,50.5175,50.4533,50.4854,11243.0
2016-06-07 12:30:00,62.94,62.98,62.93,62.95,5668.0,50.4854,50.5175,50.4774,50.4934,5668.0
2016-06-07 12:35:00,62.95,62.95,62.89,62.94,6260.0,50.4934,50.4934,50.4453,50.4854,6260.0
2016-06-07 12:40:00,62.94,62.96,62.92,62.95,5817.0,50.4854,50.5014,50.4694,50.4934,5817.0
2016-06-07 12:45:00,62.96,62.98,62.95,62.96,12732.0,50.5014,50.5175,50.4934,50.5014,12732.0
2016-06-07 12:50:00,62.95,62.97,62.94,62.94,5950.0,50.4934,50.5095,50.4854,50.4854,5950.0
2016-06-07 12:55:00,62.93,62.98,62.93,62.97,5104.0,50.4774,50.5175,50.4774,50.5095,5104.0
2016-06-07 13:00:00,62.97,63.0,62.97,62.99,4531.0,50.5095,50.5335,50.5095,50.5255,4531.0
2016-06-07 13:05:00,63.0,63.0,62.95,62.98,11585.0,50.5335,50.5335,50.4934,50.5175,11585.0
2016-06-07 13:10:00,62.99,63.04,62.98,63.04,9142.0,50.5255,50.5656,50.5175,50.5656,9142.0
2016-06-07 13:15:00,63.03,63.06,63.01,63.05,6701.0,50.5576,50.5817,50.5416,50.5736,6701.0
2016-06-07 13:20:00,63.06,63.07,63.04,63.06,10750.0,50.5817,50.5897,50.5656,50.5817,10750.0
2016-06-07 13:25:00,63.07,63.09,63.02,63.09,8350.0,50.5897,50.6057,50.5496,50.6057,8350.0
2016-06-07 13:30:00,63.1,63.12,63.08,63.12,6570.0,50.6137,50.6298,50.5977,50.6298,6570.0
2016-06-07 13:35:00,63.12,63.12,63.06,63.07,7189.0,50.6298,50.6298,50.5817,50.5897,7189.0
2016-06-07 13:40:00,63.07,63.12,63.06,63.12,15156.0,50.5897,50.6298,50.5817,50.6298,15156.0
2016-06-07 13:45:00,63.12,63.13,63.1,63.11,8595.0,50.6298,50.6378,50.6137,50.6218,8595.0
2016-06-07 13:50:00,63.11,63.12,63.06,63.08,16731.0,50.6218,50.6298,50.5817,50.5977,16731.0
2016-06-07 13:55:00,63.09,63.1,63.05,63.05,10611.0,50.6057,50.6137,50.5736,50.5736,10611.0
2016-06-07 14:00:00,63.04,63.07,63.01,63.02,14560.0,50.5656,50.5897,50.5416,50.5496,14560.0
2016-06-07 14:05:00,63.02,63.02,62.96,62.98,17601.0,50.5496,50.5496,50.5014,50.5175,17601.0
2016-06-07 14:10:00,62.98,62.98,62.94,62.97,15377.0,50.5175,50.5175,50.4854,50.5095,15377.0
2016-06-07 14:15:00,62.96,62.97,62.93,62.93,10463.0,50.5014,50.5095,50.4774,50.4774,10463.0
2016-06-07 14:20:00,62.93,62.98,62.93,62.95,10815.0,50.4774,50.5175,50.4774,50.4934,10815.0
2016-06-07 14:25:00,62.95,62.98,62.95,62.96,11303.0,50.4934,50.5175,50.4934,50.5014,11303.0
2016-06-07 14:30:00,62.96,62.96,62.89,62.92,16716.0,50.5014,50.5014,50.4453,50.4694,16716.0
2016-06-07 14:35:00,62.91,62.92,62.85,62.85,19654.0,50.4613,50.4694,50.4132,50.4132,19654.0
2016-06-07 14:40:00,62.86,62.88,62.85,62.85,18477.0,50.4212,50.4373,50.4132,50.4132,18477.0
2016-06-07 14:45:00,62.86,62.88,62.8,62.81,27381.0,50.4212,50.4373,50.3731,50.3811,27381.0
2016-06-07 14:50:00,62.81,62.83,62.8,62.8,19209.0,50.3811,50.3972,50.3731,50.3731,19209.0
2016-06-07 14:55:00,62.81,62.81,62.74,62.74,19180.0,50.3811,50.3811,50.325,50.325,19180.0
2016-06-07 15:00:00,62.75,62.83,62.75,62.83,18714.0,50.333,50.3972,50.333,50.3972,18714.0
2016-06-07 15:05:00,62.83,62.83,62.77,62.79,22309.0,50.3972,50.3972,50.349,50.3651,22309.0
2016-06-07 15:10:00,62.79,62.79,62.73,62.73,13715.0,50.3651,50.3651,50.317,50.317,13715.0
2016-06-07 15:15:00,62.73,62.75,62.69,62.7,31198.0,50.317,50.333,50.2849,50.2929,31198.0
2016-06-07 15:20:00,62.7,62.72,62.65,62.65,26514.0,50.2929,50.3089,50.2528,50.2528,26514.0
2016-06-07 15:25:00,62.65,62.68,62.64,62.64,25531.0,50.2528,50.2769,50.2448,50.2448,25531.0
2016-06-07 15:30:00,62.65,62.68,62.62,62.62,32586.0,50.2528,50.2769,50.2287,50.2287,32586.0
2016-06-07 15:35:00,62.63,62.67,62.56,62.59,42525.0,50.2367,50.2688,50.1806,50.2047,42525.0
2016-06-07 15:40:00,62.6,62.6,62.52,62.53,33778.0,50.2127,50.2127,50.1485,50.1565,33778.0
2016-06-07 15:45:00,62.52,62.55,62.5,62.5,47888.0,50.1485,50.1726,50.1325,50.1325,47888.0
2016-06-07 15:50:00,62.51,62.54,62.5,62.52,36580.0,50.1405,50.1646,50.1325,50.1485,36580.0
2016-06-07 15:55:00,62.53,62.58,62.52,62.54,107730.0,50.1565,50.1966,50.1485,50.1646,107730.0
2016-06-08 09:30:00,62.96,63.27,62.95,63.26,31798.0,50.5014,50.7501,50.4934,50.7421,31798.0
2016-06-08 09:35:00,63.21,63.43,63.2,63.36,24024.0,50.702,50.8784,50.694,50.8223,24024.0
2016-06-08 09:40:00,63.36,63.44,63.25,63.42,19300.0,50.8223,50.8865,50.7341,50.8704,19300.0
2016-06-08 09:45:00,63.42,63.49,63.29,63.37,26635.0,50.8704,50.9266,50.7661,50.8303,26635.0
2016-06-08 09:50:00,63.37,63.5,63.33,63.5,36701.0,50.8303,50.9346,50.7982,50.9346,36701.0
2016-06-08 09:55:00,63.51,63.57,63.44,63.57,29261.0,50.9426,50.9907,50.8865,50.9907,29261.0
2016-06-08 10:00:00,63.53,63.53,63.21,63.33,13147.0,50.9587,50.9587,50.702,50.7982,13147.0
2016-06-08 10:05:00,63.36,63.42,63.26,63.36,7927.0,50.8223,50.8704,50.7421,50.8223,7927.0
2016-06-08 10:10:00,63.35,63.35,63.15,63.17,6427.0,50.8143,50.8143,50.6539,50.6699,6427.0
2016-06-08 10:15:00,63.17,63.18,63.06,63.17,6718.0,50.6699,50.6779,50.5817,50.6699,6718.0
2016-06-08 10:20:00,63.17,63.23,63.07,63.17,35313.0,50.6699,50.718,50.5897,50.6699,35313.0
2016-06-08 10:25:00,63.17,63.19,63.14,63.15,11390.0,50.6699,50.6859,50.6458,50.6539,11390.0
2016-06-08 10:30:00,63.12,63.22,63.09,63.21,18758.0,50.6298,50.71,50.6057,50.702,18758.0
2016-06-08 10:35:00,63.21,63.22,63.15,63.19,5911.0,50.702,50.71,50.6539,50.6859,5911.0
2016-06-08 10:40:00,63.18,63.27,63.16,63.25,5292.0,50.6779,50.7501,50.6619,50.7341,5292.0
2016-06-08 10:45:00,63.25,63.25,63.2,63.22,9066.0,50.7341,50.7341,50.694,50.71,9066.0
2016-06-08 10:50:00,63.24,63.26,63.2,63.21,11032.0,50.726,50.7421,50.694,50.702,11032.0
2016-06-08 10:55:00,63.23,63.24,63.16,63.23,8035.0,50.718,50.726,50.6619,50.718,8035.0
2016-06-08 11:00:00,63.24,63.24,63.08,63.1,7602.0,50.726,50.726,50.5977,50.6137,7602.0
2016-06-08 11:05:00,63.08,63.08,62.96,62.99,11008.0,50.5977,50.5977,50.5014,50.5255,11008.0
2016-06-08 11:10:00,62.98,63.02,62.96,63.02,10744.0,50.5175,50.5496,50.5014,50.5496,10744.0
2016-06-08 11:15:00,63.03,63.04,62.96,62.96,8346.0,50.5576,50.5656,50.5014,50.5014,8346.0
2016-06-08 11:20:00,62.96,62.96,62.91,62.94,18498.0,50.5014,50.5014,50.4613,50.4854,18498.0
2016-06-08 11:25:00,62.94,63.04,62.91,62.93,52023.0,50.4854,50.5656,50.4613,50.4774,52023.0
2016-06-08 11:30:00,62.93,63.04,62.93,63.02,12296.0,50.4774,50.5656,50.4774,50.5496,12296.0
2016-06-08 11:35:00,63.02,63.16,63.01,63.16,9840.0,50.5496,50.6619,50.5416,50.6619,9840.0
2016-06-08 11:40:00,63.16,63.2,63.15,63.16,9753.0,50.6619,50.694,50.6539,50.6619,9753.0
2016-06-08 11:45:00,63.15,63.16,63.05,63.08,11960.0,50.6539,50.6619,50.5736,50.5977,11960.0
2016-06-08 11:50:00,63.07,63.07,63.0,63.01,7900.0,50.5897,50.5897,50.5335,50.5416,7900.0
2016-06-08 11:55:00,63.01,63.1,63.01,63.07,14166.0,50.5416,50.6137,50.5416,50.5897,14166.0
2016-06-08 12:00:00,63.08,63.16,63.07,63.16,6968.0,50.5977,50.6619,50.5897,50.6619,6968.0
2016-06-08 12:05:00,63.17,63.19,63.13,63.15,7076.0,50.6699,50.6859,50.6378,50.6539,7076.0
2016-06-08 12:10:00,63.15,63.18,63.13,63.15,13982.0,50.6539,50.6779,50.6378,50.6539,13982.0
2016-06-08 12:15:00,63.17,63.17,63.12,63.13,9673.0,50.6699,50.6699,50.6298,50.6378,9673.0
2016-06-08 12:20:00,63.13,63.14,63.1,63.12,10712.0,50.6378,50.6458,50.6137,50.6298,10712.0
2016-06-08 12:25:00,63.12,63.15,63.11,63.13,11981.0,50.6298,50.6539,50.6218,50.6378,11981.0
2016-06-08 12:30:00,63.13,63.17,63.12,63.14,7509.0,50.6378,50.6699,50.6298,50.6458,7509.0
2016-06-08 12:35:00,63.14,63.17,63.12,63.13,16642.0,50.6458,50.6699,50.6298,50.6378,16642.0
2016-06-08 12:40:00,63.13,63.13,63.08,63.12,9457.0,50.6378,50.6378,50.5977,50.6298,9457.0
2016-06-08 12:45:00,63.12,63.16,63.1,63.1,12199.0,50.6298,50.6619,50.6137,50.6137,12199.0
2016-06-08 12:50:00,63.09,63.13,63.07,63.11,14130.0,50.6057,50.6378,50.5897,50.6218,14130.0
2016-06-08 12:55:00,63.11,63.12,63.08,63.12,13687.0,50.6218,50.6298,50.5977,50.6298,13687.0
2016-06-08 13:00:00,63.11,63.13,63.1,63.11,12787.0,50.6218,50.6378,50.6137,50.6218,12787.0
2016-06-08 13:05:00,63.11,63.15,63.09,63.1,11822.0,50.6218,50.6539,50.6057,50.6137,11822.0
2016-06-08 13:10:00,63.1,63.17,63.09,63.15,11514.0,50.6137,50.6699,50.6057,50.6539,11514.0
2016-06-08 13:15:00,63.15,63.17,63.13,63.17,7669.0,50.6539,50.6699,50.6378,50.6699,7669.0
2016-06-08 13:20:00,63.17,63.18,63.1,63.13,12449.0,50.6699,50.6779,50.6137,50.6378,12449.0
2016-06-08 13:25:00,63.13,63.14,63.11,63.11,11560.0,50.6378,50.6458,50.6218,50.6218,11560.0
2016-06-08 13:30:00,63.11,63.16,63.1,63.16,12742.0,50.6218,50.6619,50.6137,50.6619,12742.0
2016-06-08 13:35:00,63.16,63.16,63.13,63.14,11114.0,50.6619,50.6619,50.6378,50.6458,11114.0
2016-06-08 13:40:00,63.14,63.15,63.13,63.15,9226.0,50.6458,50.6539,50.6378,50.6539,9226.0
2016-06-08 13:45:00,63.14,63.18,63.14,63.18,11800.0,50.6458,50.6779,50.6458,50.6779,11800.0
2016-06-08 13:50:00,63.18,63.18,63.09,63.09,15961.0,50.6779,50.6779,50.6057,50.6057,15961.0
2016-06-08 13:55:00,63.1,63.1,63.05,63.05,10809.0,50.6137,50.6137,50.5736,50.5736,10809.0
2016-06-08 14:00:00,63.05,63.08,63.02,63.08,17184.0,50.5736,50.5977,50.5496,50.5977,17184.0
2016-06-08 14:05:00,63.08,63.08,63.0,63.0,20528.0,50.5977,50.5977,50.5335,50.5335,20528.0
2016-06-08 14:10:00,62.99,63.01,62.98,63.01,9042.0,50.5255,50.5416,50.5175,50.5416,9042.0
2016-06-08 14:15:00,63.01,63.07,63.0,63.03,9283.0,50.5416,50.5897,50.5335,50.5576,9283.0
2016-06-08 14:20:00,63.03,63.04,63.01,63.01,8551.0,50.5576,50.5656,50.5416,50.5416,8551.0
2016-06-08 14:25:00,63.02,63.06,62.99,63.05,12448.0,50.5496,50.5817,50.5255,50.5736,12448.0
2016-06-08 14:30:00,63.05,63.08,63.03,63.07,10620.0,50.5736,50.5977,50.5576,50.5897,10620.0
2016-06-08 14:35:00,63.08,63.16,63.07,63.15,9882.0,50.5977,50.6619,50.5897,50.6539,9882.0
2016-06-08 14:40:00,63.14,63.15,63.13,63.14,7754.0,50.6458,50.6539,50.6378,50.6458,7754.0
2016-06-08 14:45:00,63.14,63.19,63.14,63.15,12917.0,50.6458,50.6859,50.6458,50.6539,12917.0
2016-06-08 14:50:00,63.15,63.21,63.15,63.2,15455.0,50.6539,50.702,50.6539,50.694,15455.0
2016-06-08 14:55:00,63.2,63.24,63.2,63.2,23408.0,50.694,50.726,50.694,50.694,23408.0
2016-06-08 15:00:00,63.21,63.26,63.16,63.25,16619.0,50.702,50.7421,50.6619,50.7341,16619.0
2016-06-08 15:05:00,63.26,63.26,63.2,63.23,16370.0,50.7421,50.7421,50.694,50.718,16370.0
2016-06-08 15:10:00,63.24,63.26,63.2,63.25,18281.0,50.726,50.7421,50.694,50.7341,18281.0
2016-06-08 15:15:00,63.24,63.24,63.18,63.21,15160.0,50.726,50.726,50.6779,50.702,15160.0
2016-06-08 15:20:00,63.21,63.22,63.18,63.21,23945.0,50.702,50.71,50.6779,50.702,23945.0
2016-06-08 15:25:00,63.2,63.21,63.14,63.14,16978.0,50.694,50.702,50.6458,50.6458,16978.0
2016-06-08 15:30:00,63.14,63.19,63.14,63.15,25699.0,50.6458,50.6859,50.6458,50.6539,25699.0
2016-06-08 15:35:00,63.16,63.17,63.11,63.15,26188.0,50.6619,50.6699,50.6218,50.6539,26188.0
2016-06-08 15:40:00,63.15,63.21,63.13,63.21,38618.0,50.6539,50.702,50.6378,50.702,38618.0
2016-06-08 15:45:00,63.2,63.21,63.14,63.14,38172.0,50.694,50.702,50.6458,50.6458,38172.0
2016-06-08 15:50:00,63.15,63.17,63.12,63.13,32045.0,50.6539,50.6699,50.6298,50.6378,32045.0
2016-06-08 15:55:00,63.13,63.16,63.11,63.16,65736.0,50.6378,50.6619,50.6218,50.6619,65736.0
2016-06-09 09:30:00,62.66,62.69,62.33,62.68,27964.0,50.2608,50.2849,49.9961,50.2769,27964.0
2016-06-09 09:35:00,62.54,62.58,62.45,62.48,16436.0,50.1646,50.1966,50.0924,50.1164,16436.0
2016-06-09 09:40:00,62.49,62.62,62.46,62.46,10580.0,50.1245,50.2287,50.1004,50.1004,10580.0
2016-06-09 09:45:00,62.48,62.69,62.42,62.66,11192.0,50.1164,50.2849,50.0683,50.2608,11192.0
2016-06-09 09:50:00,62.67,62.7,62.56,62.56,7097.0,50.2688,50.2929,50.1806,50.1806,7097.0
2016-06-09 09:55:00,62.54,62.68,62.53,62.68,8708.0,50.1646,50.2769,50.1565,50.2769,8708.0
2016-06-09 10:00:00,62.64,62.64,62.46,62.52,8899.0,50.2448,50.2448,50.1004,50.1485,8899.0
2016-06-09 10:05:00,62.47,62.52,62.39,62.49,7117.0,50.1084,50.1485,50.0442,50.1245,7117.0
2016-06-09 10:10:00,62.44,62.56,62.41,62.41,7413.0,50.0843,50.1806,50.0603,50.0603,7413.0
2016-06-09 10:15:00,62.39,62.53,62.37,62.4,6746.0,50.0442,50.1565,50.0282,50.0523,6746.0
2016-06-09 10:20:00,62.4,62.46,62.29,62.44,9322.0,50.0523,50.1004,49.964,50.0843,9322.0
2016-06-09 10:25:00,62.45,62.45,62.28,62.35,34523.0,50.0924,50.0924,49.956,50.0122,34523.0
2016-06-09 10:30:00,62.38,62.4,62.26,62.27,40907.0,50.0362,50.0523,49.94,49.948,40907.0
2016-06-09 10:35:00,62.25,62.32,62.25,62.31,5138.0,49.9319,49.9881,49.9319,49.9801,5138.0
2016-06-09 10:40:00,62.29,62.31,62.23,62.3,9422.0,49.964,49.9801,49.9159,49.9721,9422.0
2016-06-09 10:45:00,62.3,62.37,62.29,62.36,4924.0,49.9721,50.0282,49.964,50.0202,4924.0
2016-06-09 10:50:00,62.38,62.4,62.36,62.36,3567.0,50.0362,50.0523,50.0202,50.0202,3567.0
2016-06-09 10:55:00,62.34,62.38,62.32,62.32,5334.0,50.0041,50.0362,49.9881,49.9881,5334.0
2016-06-09 11:00:00,62.34,62.4,62.34,62.4,7460.0,50.0041,50.0523,50.0041,50.0523,7460.0
2016-06-09 11:05:00,62.4,62.47,62.39,62.45,4797.0,50.0523,50.1084,50.0442,50.0924,4797.0
2016-06-09 11:10:00,62.45,62.45,62.39,62.39,6673.0,50.0924,50.0924,50.0442,50.0442,6673.0
2016-06-09 11:15:00,62.39,62.42,62.34,62.34,7096.0,50.0442,50.0683,50.0041,50.0041,7096.0
2016-06-09 11:20:00,62.34,62.4,62.33,62.37,14591.0,50.0041,50.0523,49.9961,50.0282,14591.0
2016-06-09 11:25:00,62.36,62.36,62.32,62.33,5633.0,50.0202,50.0202,49.9881,49.9961,5633.0
2016-06-09 11:30:00,62.32,62.34,62.3,62.33,6662.0,49.9881,50.0041,49.9721,49.9961,6662.0
2016-06-09 11:35:00,62.33,62.35,62.28,62.31,10491.0,49.9961,50.0122,49.956,49.9801,10491.0
2016-06-09 11:40:00,62.33,62.36,62.32,62.33,5332.0,49.9961,50.0202,49.9881,49.9961,5332.0
2016-06-09 11:45:00,62.34,62.35,62.3,62.3,2838.0,50.0041,50.0122,49.9721,49.9721,2838.0
2016-06-09 11:50:00,62.31,62.32,62.28,62.31,5772.0,49.9801,49.9881,49.956,49.9801,5772.0
2016-06-09 11:55:00,62.31,62.34,62.29,62.3,5148.0,49.9801,50.0041,49.964,49.9721,5148.0
2016-06-09 12:00:00,62.29,62.38,62.28,62.38,8304.0,49.964,50.0362,49.956,50.0362,8304.0
2016-06-09 12:05:00,62.39,62.4,62.36,62.36,3805.0,50.0442,50.0523,50.0202,50.0202,3805.0
2016-06-09 12:10:00,62.38,62.38,62.31,62.33,7340.0,50.0362,50.0362,49.9801,49.9961,7340.0
2016-06-09 12:15:00,62.33,62.36,62.31,62.31,10036.0,49.9961,50.0202,49.9801,49.9801,10036.0
2016-06-09 12:20:00,62.3,62.31,62.24,62.26,23203.0,49.9721,49.9801,49.9239,49.94,23203.0
2016-06-09 12:25:00,62.26,62.38,62.25,62.38,12067.0,49.94,50.0362,49.9319,50.0362,12067.0
2016-06-09 12:30:00,62.39,62.45,62.39,62.42,7474.0,50.0442,50.0924,50.0442,50.0683,7474.0
2016-06-09 12:35:00,62.42,62.43,62.39,62.4,4061.0,50.0683,50.0763,50.0442,50.0523,4061.0
2016-06-09 12:40:00,62.4,62.44,62.38,62.43,5525.0,50.0523,50.0843,50.0362,50.0763,5525.0
2016-06-09 12:45:00,62.43,62.43,62.36,62.39,5468.0,50.0763,50.0763,50.0202,50.0442,5468.0
2016-06-09 12:50:00,62.38,62.42,62.38,62.42,5200.0,50.0362,50.0683,50.0362,50.0683,5200.0
2016-06-09 12:55:00,62.4,62.42,62.35,62.36,3050.0,50.0523,50.0683,50.0122,50.0202,3050.0
2016-06-09 13:00:00,62.35,62.38,62.35,62.38,6606.0,50.0122,50.0362,50.0122,50.0362,6606.0
2016-06-09 13:05:00,62.38,62.4,62.37,62.37,3850.0,50.0362,50.0523,50.0282,50.0282,3850.0
2016-06-09 13:10:00,62.37,62.4,62.37,62.38,5372.0,50.0282,50.0523,50.0282,50.0362,5372.0
2016-06-09 13:15:00,62.38,62.52,62.38,62.51,9421.0,50.0362,50.1485,50.0362,50.1405,9421.0
2016-06-09 13:20:00,62.52,62.55,62.5,62.53,4735.0,50.1485,50.1726,50.1325,50.1565,4735.0
2016-06-09 13:25:00,62.53,62.56,62.52,62.56,4526.0,50.1565,50.1806,50.1485,50.1806,4526.0
2016-06-09 13:30:00,62.57,62.61,62.56,62.6,3353.0,50.1886,50.2207,50.1806,50.2127,3353.0
2016-06-09 13:35:00,62.61,62.61,62.56,62.59,5695.0,50.2207,50.2207,50.1806,50.2047,5695.0
2016-06-09 13:40:00,62.59,62.64,62.58,62.59,14594.0,50.2047,50.2448,50.1966,50.2047,14594.0
2016-06-09 13:45:00,62.59,62.62,62.58,62.61,2628.0,50.2047,50.2287,50.1966,50.2207,2628.0
2016-06-09 13:50:00,62.62,62.64,62.55,62.56,7227.0,50.2287,50.2448,50.1726,50.1806,7227.0
2016-06-09 13:55:00,62.57,62.63,62.55,62.63,7378.0,50.1886,50.2367,50.1726,50.2367,7378.0
2016-06-09 14:00:00,62.63,62.63,62.59,62.6,5282.0,50.2367,50.2367,50.2047,50.2127,5282.0
2016-06-09 14:05:00,62.59,62.61,62.57,62.59,3217.0,50.2047,50.2207,50.1886,50.2047,3217.0
2016-06-09 14:10:00,62.59,62.65,62.56,62.65,3979.0,50.2047,50.2528,50.1806,50.2528,3979.0
2016-06-09 14:15:00,62.66,62.67,62.62,62.64,4015.0,50.2608,50.2688,50.2287,50.2448,4015.0
2016-06-09 14:20:00,62.64,62.66,62.62,62.63,6711.0,50.2448,50.2608,50.2287,50.2367,6711.0
2016-06-09 14:25:00,62.65,62.71,62.65,62.65,8980.0,50.2528,50.3009,50.2528,50.2528,8980.0
2016-06-09 14:30:00,62.67,62.72,62.67,62.72,7078.0,50.2688,50.3089,50.2688,50.3089,7078.0
2016-06-09 14:35:00,62.72,62.75,62.71,62.75,5106.0,50.3089,50.333,50.3009,50.333,5106.0
2016-06-09 14:40:00,62.77,62.85,62.77,62.84,18240.0,50.349,50.4132,50.349,50.4052,18240.0
2016-06-09 14:45:00,62.85,62.86,62.77,62.78,18267.0,50.4132,50.4212,50.349,50.3571,18267.0
2016-06-09 14:50:00,62.78,62.79,62.77,62.78,12266.0,50.3571,50.3651,50.349,50.3571,12266.0
2016-06-09 14:55:00,62.77,62.82,62.77,62.82,11019.0,50.349,50.3892,50.349,50.3892,11019.0
2016-06-09 15:00:00,62.82,62.87,62.79,62.85,17394.0,50.3892,50.4293,50.3651,50.4132,17394.0
2016-06-09 15:05:00,62.86,62.88,62.84,62.88,14816.0,50.4212,50.4373,50.4052,50.4373,14816.0
2016-06-09 15:10:00,62.88,62.88,62.8,62.83,10205.0,50.4373,50.4373,50.3731,50.3972,10205.0
2016-06-09 15:15:00,62.82,62.82,62.75,62.78,14407.0,50.3892,50.3892,50.333,50.3571,14407.0
2016-06-09 15:20:00,62.78,62.78,62.7,62.71,13594.0,50.3571,50.3571,50.2929,50.3009,13594.0
2016-06-09 15:25:00,62.72,62.75,62.7,62.74,15921.0,50.3089,50.333,50.2929,50.325,15921.0
2016-06-09 15:30:00,62.74,62.85,62.73,62.85,33524.0,50.325,50.4132,50.317,50.4132,33524.0
2016-06-09 15:35:00,62.86,62.88,62.85,62.87,22534.0,50.4212,50.4373,50.4132,50.4293,22534.0
2016-06-09 15:40:00,62.87,62.92,62.83,62.83,22820.0,50.4293,50.4694,50.3972,50.3972,22820.0
2016-06-09 15:45:00,62.82,62.86,62.79,62.8,32025.0,50.3892,50.4212,50.3651,50.3731,32025.0
2016-06-09 15:50:00,62.81,62.83,62.76,62.77,43628.0,50.3811,50.3972,50.341,50.349,43628.0
2016-06-09 15:55:00,62.77,62.79,62.76,62.78,91475.0,50.349,50.3651,50.341,50.3571,91475.0
2016-06-10 09:30:00,62.21,62.36,61.92,62.12,45485.0,49.8999,50.0202,49.6672,49.8277,45485.0
2016-06-10 09:35:00,62.03,62.08,61.72,61.92,30192.0,49.7555,49.7956,49.5068,49.6672,30192.0
2016-06-10 09:40:00,61.91,62.08,61.82,62.08,9011.0,49.6592,49.7956,49.587,49.7956,9011.0
2016-06-10 09:45:00,62.05,62.09,61.97,61.99,12696.0,49.7715,49.8036,49.7074,49.7234,12696.0
2016-06-10 09:50:00,61.96,62.04,61.89,61.93,14883.0,49.6993,49.7635,49.6432,49.6753,14883.0
2016-06-10 09:55:00,61.92,62.08,61.91,61.94,13302.0,49.6672,49.7956,49.6592,49.6833,13302.0
2016-06-10 10:00:00,61.95,61.98,61.87,61.93,15353.0,49.6913,49.7154,49.6271,49.6753,15353.0
2016-06-10 10:05:00,61.89,61.93,61.83,61.91,13690.0,49.6432,49.6753,49.5951,49.6592,13690.0
2016-06-10 10:10:00,61.89,62.04,61.87,61.98,22104.0,49.6432,49.7635,49.6271,49.7154,22104.0
2016-06-10 10:15:00,61.98,62.02,61.92,62.01,15169.0,49.7154,49.7475,49.6672,49.7394,15169.0
2016-06-10 10:20:00,62.03,62.03,61.9,61.95,29276.0,49.7555,49.7555,49.6512,49.6913,29276.0
2016-06-10 10:25:00,61.94,62.01,61.93,61.97,18077.0,49.6833,49.7394,49.6753,49.7074,18077.0
2016-06-10 10:30:00,61.97,62.07,61.96,61.98,12540.0,49.7074,49.7876,49.6993,49.7154,12540.0
2016-06-10 10:35:00,61.99,62.04,61.92,61.93,11825.0,49.7234,49.7635,49.6672,49.6753,11825.0
2016-06-10 10:40:00,61.92,61.99,61.88,61.96,11849.0,49.6672,49.7234,49.6352,49.6993,11849.0
2016-06-10 10:45:00,61.95,61.96,61.82,61.84,9756.0,49.6913,49.6993,49.587,49.6031,9756.0
2016-06-10 10:50:00,61.86,61.96,61.86,61.89,9639.0,49.6191,49.6993,49.6191,49.6432,9639.0
2016-06-10 10:55:00,61.9,61.95,61.89,61.91,10573.0,49.6512,49.6913,49.6432,49.6592,10573.0
2016-06-10 11:00:00,61.92,62.05,61.91,62.05,15960.0,49.6672,49.7715,49.6592,49.7715,15960.0
2016-06-10 11:05:00,62.03,62.14,62.0,62.12,12355.0,49.7555,49.8437,49.7314,49.8277,12355.0
2016-06-10 11:10:00,62.12,62.14,62.05,62.06,9952.0,49.8277,49.8437,49.7715,49.7795,9952.0
2016-06-10 11:15:00,62.06,62.09,61.99,62.01,12841.0,49.7795,49.8036,49.7234,49.7394,12841.0
2016-06-10 11:20:00,62.02,62.03,61.95,61.99,13351.0,49.7475,49.7555,49.6913,49.7234,13351.0
2016-06-10 11:25:00,62.0,62.04,61.9,61.91,9046.0,49.7314,49.7635,49.6512,49.6592,9046.0
2016-06-10 11:30:00,61.91,61.92,61.84,61.84,12569.0,49.6592,49.6672,49.6031,49.6031,12569.0
2016-06-10 11:35:00,61.85,61.89,61.82,61.83,8480.0,49.6111,49.6432,49.587,49.5951,8480.0
2016-06-10 11:40:00,61.83,61.86,61.76,61.76,12018.0,49.5951,49.6191,49.5389,49.5389,12018.0
2016-06-10 11:45:00,61.77,61.79,61.76,61.77,9680.0,49.5469,49.563,49.5389,49.5469,9680.0
2016-06-10 11:50:00,61.77,61.82,61.75,61.81,16631.0,49.5469,49.587,49.5309,49.579,16631.0
2016-06-10 11:55:00,61.79,61.81,61.71,61.71,14410.0,49.563,49.579,49.4988,49.4988,14410.0
2016-06-10 12:00:00,61.72,61.79,61.72,61.79,10807.0,49.5068,49.563,49.5068,49.563,10807.0
2016-06-10 12:05:00,61.79,61.8,61.74,61.78,14437.0,49.563,49.571,49.5229,49.5549,14437.0
2016-06-10 12:10:00,61.77,61.81,61.73,61.73,8352.0,49.5469,49.579,49.5148,49.5148,8352.0
2016-06-10 12:15:00,61.74,61.74,61.62,61.65,21142.0,49.5229,49.5229,49.4266,49.4507,21142.0
2016-06-10 12:20:00,61.64,61.66,61.57,61.58,32798.0,49.4427,49.4587,49.3865,49.3945,32798.0
2016-06-10 12:25:00,61.58,61.61,61.55,61.58,16079.0,49.3945,49.4186,49.3705,49.3945,16079.0
2016-06-10 12:30:00,61.57,61.59,61.51,61.56,24138.0,49.3865,49.4025,49.3384,49.3785,24138.0
2016-06-10 12:35:00,61.55,61.56,61.51,61.51,13654.0,49.3705,49.3785,49.3384,49.3384,13654.0
2016-06-10 12:40:00,61.51,61.53,61.49,61.51,12565.0,49.3384,49.3544,49.3223,49.3384,12565.0
2016-06-10 12:45:00,61.51,61.53,61.48,61.48,11806.0,49.3384,49.3544,49.3143,49.3143,11806.0
2016-06-10 12:50:00,61.48,61.53,61.47,61.52,11289.0,49.3143,49.3544,49.3063,49.3464,11289.0
2016-06-10 12:55:00,61.52,61.53,61.48,61.48,9354.0,49.3464,49.3544,49.3143,49.3143,9354.0
2016-06-10 13:00:00,61.49,61.51,61.46,61.5,13275.0,49.3223,49.3384,49.2983,49.3304,13275.0
2016-06-10 13:05:00,61.5,61.52,61.46,61.46,14610.0,49.3304,49.3464,49.2983,49.2983,14610.0
2016-06-10 13:10:00,61.47,61.5,61.47,61.5,7179.0,49.3063,49.3304,49.3063,49.3304,7179.0
2016-06-10 13:15:00,61.49,61.53,61.47,61.52,9931.0,49.3223,49.3544,49.3063,49.3464,9931.0
2016-06-10 13:20:00,61.52,61.57,61.5,61.56,9351.0,49.3464,49.3865,49.3304,49.3785,9351.0
2016-06-10 13:25:00,61.56,61.56,61.49,61.51,7739.0,49.3785,49.3785,49.3223,49.3384,7739.0
2016-06-10 13:30:00,61.51,61.55,61.5,61.51,16000.0,49.3384,49.3705,49.3304,49.3384,16000.0
2016-06-10 13:35:00,61.52,61.53,61.47,61.48,9632.0,49.3464,49.3544,49.3063,49.3143,9632.0
2016-06-10 13:40:00,61.48,61.5,61.47,61.48,5098.0,49.3143,49.3304,49.3063,49.3143,5098.0
2016-06-10 13:45:00,61.47,61.47,61.37,61.42,15195.0,49.3063,49.3063,49.2261,49.2662,15195.0
2016-06-10 13:50:00,61.41,61.43,61.33,61.34,9978.0,49.2582,49.2742,49.194,49.202,9978.0
2016-06-10 13:55:00,61.35,61.39,61.3,61.3,7330.0,49.21,49.2421,49.1699,49.1699,7330.0
2016-06-10 14:00:00,61.3,61.33,61.27,61.29,13231.0,49.1699,49.194,49.1459,49.1619,13231.0
2016-06-10 14:05:00,61.29,61.31,61.2,61.22,21161.0,49.1619,49.178,49.0897,49.1058,21161.0
2016-06-10 14:10:00,61.23,61.29,61.19,61.24,12850.0,49.1138,49.1619,49.0817,49.1218,12850.0
2016-06-10 14:15:00,61.24,61.25,61.19,61.2,8864.0,49.1218,49.1298,49.0817,49.0897,8864.0
2016-06-10 14:20:00,61.21,61.31,61.21,61.31,10880.0,49.0977,49.178,49.0977,49.178,10880.0
2016-06-10 14:25:00,61.31,61.35,61.3,61.35,13517.0,49.178,49.21,49.1699,49.21,13517.0
2016-06-10 14:30:00,61.33,61.34,61.27,61.27,12879.0,49.194,49.202,49.1459,49.1459,12879.0
2016-06-10 14:35:00,61.27,61.39,61.27,61.39,15190.0,49.1459,49.2421,49.1459,49.2421,15190.0
2016-06-10 14:40:00,61.4,61.42,61.37,61.42,10773.0,49.2501,49.2662,49.2261,49.2662,10773.0
2016-06-10 14:45:00,61.42,61.42,61.35,61.35,11246.0,49.2662,49.2662,49.21,49.21,11246.0
2016-06-10 14:50:00,61.35,61.38,61.32,61.37,11269.0,49.21,49.2341,49.186,49.2261,11269.0
2016-06-10 14:55:00,61.38,61.39,61.35,61.38,8525.0,49.2341,49.2421,49.21,49.2341,8525.0
2016-06-10 15:00:00,61.38,61.39,61.34,61.36,16933.0,49.2341,49.2421,49.202,49.2181,16933.0
2016-06-10 15:05:00,61.37,61.37,61.34,61.35,7592.0,49.2261,49.2261,49.202,49.21,7592.0
2016-06-10 15:10:00,61.35,61.35,61.29,61.33,20751.0,49.21,49.21,49.1619,49.194,20751.0
2016-06-10 15:15:00,61.33,61.39,61.33,61.38,16644.0,49.194,49.2421,49.194,49.2341,16644.0
2016-06-10 15:20:00,61.39,61.44,61.38,61.43,10284.0,49.2421,49.2822,49.2341,49.2742,10284.0
2016-06-10 15:25:00,61.44,61.48,61.42,61.48,26311.0,49.2822,49.3143,49.2662,49.3143,26311.0
2016-06-10 15:30:00,61.49,61.56,61.49,61.54,23710.0,49.3223,49.3785,49.3223,49.3624,23710.0
2016-06-10 15:35:00,61.54,61.57,61.5,61.54,24122.0,49.3624,49.3865,49.3304,49.3624,24122.0
2016-06-10 15:40:00,61.53,61.54,61.48,61.49,31437.0,49.3544,49.3624,49.3143,49.3223,31437.0
2016-06-10 15:45:00,61.48,61.65,61.48,61.64,62731.0,49.3143,49.4507,49.3143,49.4427,62731.0
2016-06-10 15:50:00,61.64,61.64,61.56,61.57,47451.0,49.4427,49.4427,49.3785,49.3865,47451.0
2016-06-10 15:55:00,61.57,61.64,61.56,61.61,110632.0,49.3865,49.4427,49.3785,49.4186,110632.0
2016-06-13 09:30:00,61.25,61.27,60.78,60.98,57234.0,49.1298,49.1459,48.7528,48.9133,57234.0
2016-06-13 09:35:00,60.94,61.08,60.84,60.95,18464.0,48.8812,48.9935,48.801,48.8892,18464.0
2016-06-13 09:40:00,60.91,61.23,60.9,61.0,18376.0,48.8571,49.1138,48.8491,48.9293,18376.0
2016-06-13 09:45:00,61.0,61.33,61.0,61.26,31997.0,48.9293,49.194,48.9293,49.1378,31997.0
2016-06-13 09:50:00,61.27,61.31,61.2,61.25,10230.0,49.1459,49.178,49.0897,49.1298,10230.0
2016-06-13 09:55:00,61.23,61.24,61.13,61.14,11907.0,49.1138,49.1218,49.0336,49.0416,11907.0
2016-06-13 10:00:00,61.17,61.27,61.13,61.14,13727.0,49.0657,49.1459,49.0336,49.0416,13727.0
2016-06-13 10:05:00,61.14,61.19,61.06,61.14,12774.0,49.0416,49.0817,48.9774,49.0416,12774.0
2016-06-13 10:10:00,61.13,61.23,61.12,61.19,23009.0,49.0336,49.1138,49.0255,49.0817,23009.0
2016-06-13 10:15:00,61.18,61.29,61.17,61.26,20706.0,49.0737,49.1619,49.0657,49.1378,20706.0
2016-06-13 10:20:00,61.26,61.35,61.24,61.31,15727.0,49.1378,49.21,49.1218,49.178,15727.0
2016-06-13 10:25:00,61.29,61.29,61.19,61.28,14245.0,49.1619,49.1619,49.0817,49.1539,14245.0
2016-06-13 10:30:00,61.29,61.43,61.29,61.41,16156.0,49.1619,49.2742,49.1619,49.2582,16156.0
2016-06-13 10:35:00,61.42,61.49,61.4,61.41,12500.0,49.2662,49.3223,49.2501,49.2582,12500.0
2016-06-13 10:40:00,61.4,61.46,61.4,61.42,12727.0,49.2501,49.2983,49.2501,49.2662,12727.0
2016-06-13 10:45:00,61.42,61.44,61.36,61.36,18570.0,49.2662,49.2822,49.2181,49.2181,18570.0
2016-06-13 10:50:00,61.36,61.39,61.31,61.36,18552.0,49.2181,49.2421,49.178,49.2181,18552.0
2016-06-13 10:55:00,61.37,61.47,61.35,61.42,13664.0,49.2261,49.3063,49.21,49.2662,13664.0
2016-06-13 11:00:00,61.43,61.44,61.35,61.38,16596.0,49.2742,49.2822,49.21,49.2341,16596.0
2016-06-13 11:05:00,61.4,61.43,61.37,61.43,12269.0,49.2501,49.2742,49.2261,49.2742,12269.0
2016-06-13 11:10:00,61.43,61.46,61.38,61.38,12058.0,49.2742,49.2983,49.2341,49.2341,12058.0
2016-06-13 11:15:00,61.39,61.41,61.35,61.38,14792.0,49.2421,49.2582,49.21,49.2341,14792.0
2016-06-13 11:20:00,61.37,61.41,61.34,61.4,19383.0,49.2261,49.2582,49.202,49.2501,19383.0
2016-06-13 11:25:00,61.4,61.48,61.37,61.44,8505.0,49.2501,49.3143,49.2261,49.2822,8505.0
2016-06-13 11:30:00,61.44,61.46,61.37,61.39,13156.0,49.2822,49.2983,49.2261,49.2421,13156.0
2016-06-13 11:35:00,61.39,61.43,61.26,61.26,23070.0,49.2421,49.2742,49.1378,49.1378,23070.0
2016-06-13 11:40:00,61.27,61.27,61.21,61.23,19064.0,49.1459,49.1459,49.0977,49.1138,19064.0
2016-06-13 11:45:00,61.23,61.24,61.2,61.22,16597.0,49.1138,49.1218,49.0897,49.1058,16597.0
2016-06-13 11:50:00,61.22,61.26,61.19,61.25,12247.0,49.1058,49.1378,49.0817,49.1298,12247.0
2016-06-13 11:55:00,61.24,61.3,61.2,61.2,16820.0,49.1218,49.1699,49.0897,49.0897,16820.0
2016-06-13 12:00:00,61.19,61.28,61.18,61.25,12850.0,49.0817,49.1539,49.0737,49.1298,12850.0
2016-06-13 12:05:00,61.25,61.32,61.23,61.29,18221.0,49.1298,49.186,49.1138,49.1619,18221.0
2016-06-13 12:10:00,61.28,61.31,61.27,61.3,16298.0,49.1539,49.178,49.1459,49.1699,16298.0
2016-06-13 12:15:00,61.29,61.34,61.26,61.29,110457.0,49.1619,49.202,49.1378,49.1619,110457.0
2016-06-13 12:20:00,61.3,61.39,61.26,61.28,90748.0,49.1699,49.2421,49.1378,49.1539,90748.0
2016-06-13 12:25:00,61.27,61.31,61.23,61.29,19566.0,49.1459,49.178,49.1138,49.1619,19566.0
2016-06-13 12:30:00,61.29,61.35,61.25,61.25,55746.0,49.1619,49.21,49.1298,49.1298,55746.0
2016-06-13 12:35:00,61.26,61.28,61.25,61.26,23962.0,49.1378,49.1539,49.1298,49.1378,23962.0
2016-06-13 12:40:00,61.26,61.33,61.26,61.3,32884.0,49.1378,49.194,49.1378,49.1699,32884.0
2016-06-13 12:45:00,61.31,61.34,61.29,61.29,32705.0,49.178,49.202,49.1619,49.1619,32705.0
2016-06-13 12:50:00,61.3,61.34,61.3,61.31,39103.0,49.1699,49.202,49.1699,49.178,39103.0
2016-06-13 12:55:00,61.31,61.34,61.29,61.33,71438.0,49.178,49.202,49.1619,49.194,71438.0
2016-06-13 13:00:00,61.34,61.43,61.34,61.4,23742.0,49.202,49.2742,49.202,49.2501,23742.0
2016-06-13 13:05:00,61.4,61.45,61.39,61.41,15983.0,49.2501,49.2902,49.2421,49.2582,15983.0
2016-06-13 13:10:00,61.41,61.43,61.36,61.41,19236.0,49.2582,49.2742,49.2181,49.2582,19236.0
2016-06-13 13:15:00,61.4,61.41,61.34,61.37,14354.0,49.2501,49.2582,49.202,49.2261,14354.0
2016-06-13 13:20:00,61.38,61.38,61.32,61.36,27442.0,49.2341,49.2341,49.186,49.2181,27442.0
2016-06-13 13:25:00,61.37,61.46,61.35,61.45,7716.0,49.2261,49.2983,49.21,49.2902,7716.0
2016-06-13 13:30:00,61.47,61.48,61.41,61.41,13201.0,49.3063,49.3143,49.2582,49.2582,13201.0
2016-06-13 13:35:00,61.41,61.41,61.27,61.27,13175.0,49.2582,49.2582,49.1459,49.1459,13175.0
2016-06-13 13:40:00,61.25,61.36,61.23,61.36,14018.0,49.1298,49.2181,49.1138,49.2181,14018.0
2016-06-13 13:45:00,61.35,61.36,61.24,61.26,81240.0,49.21,49.2181,49.1218,49.1378,81240.0
2016-06-13 13:50:00,61.27,61.27,61.12,61.12,10521.0,49.1459,49.1459,49.0255,49.0255,10521.0
2016-06-13 13:55:00,61.13,61.2,61.13,61.17,17398.0,49.0336,49.0897,49.0336,49.0657,17398.0
2016-06-13 14:00:00,61.19,61.22,61.13,61.13,11687.0,49.0817,49.1058,49.0336,49.0336,11687.0
2016-06-13 14:05:00,61.13,61.17,61.11,61.15,16781.0,49.0336,49.0657,49.0175,49.0496,16781.0
2016-06-13 14:10:00,61.14,61.23,61.13,61.2,33521.0,49.0416,49.1138,49.0336,49.0897,33521.0
2016-06-13 14:15:00,61.19,61.22,61.1,61.12,25745.0,49.0817,49.1058,49.0095,49.0255,25745.0
2016-06-13 14:20:00,61.12,61.12,61.01,61.04,22112.0,49.0255,49.0255,48.9373,48.9614,22112.0
2016-06-13 14:25:00,61.05,61.05,60.92,60.92,44318.0,48.9694,48.9694,48.8651,48.8651,44318.0
2016-06-13 14:30:00,60.92,61.02,60.92,61.01,85991.0,48.8651,48.9453,48.8651,48.9373,85991.0
2016-06-13 14:35:00,61.01,61.16,61.0,61.13,17421.0,48.9373,49.0576,48.9293,49.0336,17421.0
2016-06-13 14:40:00,61.14,61.14,61.04,61.05,28875.0,49.0416,49.0416,48.9614,48.9694,28875.0
2016-06-13 14:45:00,61.06,61.08,60.98,60.98,20746.0,48.9774,48.9935,48.9133,48.9133,20746.0
2016-06-13 14:50:00,60.98,61.02,60.94,61.01,58190.0,48.9133,48.9453,48.8812,48.9373,58190.0
2016-06-13 14:55:00,61.0,61.0,60.88,60.9,24325.0,48.9293,48.9293,48.833,48.8491,24325.0
2016-06-13 15:00:00,60.9,60.98,60.89,60.97,22578.0,48.8491,48.9133,48.8411,48.9052,22578.0
2016-06-13 15:05:00,60.98,60.98,60.87,60.87,28257.0,48.9133,48.9133,48.825,48.825,28257.0
2016-06-13 15:10:00,60.88,60.9,60.77,60.82,19413.0,48.833,48.8491,48.7448,48.7849,19413.0
2016-06-13 15:15:00,60.82,60.84,60.77,60.84,17575.0,48.7849,48.801,48.7448,48.801,17575.0
2016-06-13 15:20:00,60.84,60.9,60.83,60.84,29313.0,48.801,48.8491,48.7929,48.801,29313.0
2016-06-13 15:25:00,60.84,60.86,60.77,60.79,30485.0,48.801,48.817,48.7448,48.7608,30485.0
2016-06-13 15:30:00,60.78,60.88,60.78,60.82,42945.0,48.7528,48.833,48.7528,48.7849,42945.0
2016-06-13 15:35:00,60.83,60.86,60.75,60.79,33692.0,48.7929,48.817,48.7288,48.7608,33692.0
2016-06-13 15:40:00,60.78,60.78,60.69,60.73,43885.0,48.7528,48.7528,48.6806,48.7127,43885.0
2016-06-13 15:45:00,60.72,60.75,60.7,60.71,33078.0,48.7047,48.7288,48.6887,48.6967,33078.0
2016-06-13 15:50:00,60.72,60.72,60.67,60.71,53199.0,48.7047,48.7047,48.6646,48.6967,53199.0
2016-06-13 15:55:00,60.71,60.71,60.6,60.64,171070.0,48.6967,48.6967,48.6084,48.6405,171070.0
2016-06-14 09:30:00,60.46,60.54,60.34,60.37,19478.0,48.4962,48.5603,48.3999,48.424,19478.0
2016-06-14 09:35:00,60.41,60.87,60.4,60.72,71472.0,48.456,48.825,48.448,48.7047,71472.0
2016-06-14 09:40:00,60.82,60.88,60.71,60.73,16801.0,48.7849,48.833,48.6967,48.7127,16801.0
2016-06-14 09:45:00,60.75,60.76,60.63,60.74,22456.0,48.7288,48.7368,48.6325,48.7207,22456.0
2016-06-14 09:50:00,60.73,60.76,60.58,60.7,12976.0,48.7127,48.7368,48.5924,48.6887,12976.0
2016-06-14 09:55:00,60.72,60.81,60.6,60.76,25117.0,48.7047,48.7769,48.6084,48.7368,25117.0
2016-06-14 10:00:00,60.76,60.82,60.68,60.8,29676.0,48.7368,48.7849,48.6726,48.7689,29676.0
2016-06-14 10:05:00,60.82,60.82,60.6,60.66,21074.0,48.7849,48.7849,48.6084,48.6566,21074.0
2016-06-14 10:10:00,60.67,60.75,60.62,60.62,22296.0,48.6646,48.7288,48.6245,48.6245,22296.0
2016-06-14 10:15:00,60.62,60.66,60.5,60.52,11710.0,48.6245,48.6566,48.5282,48.5443,11710.0
2016-06-14 10:20:00,60.52,60.54,60.44,60.45,8114.0,48.5443,48.5603,48.4801,48.4881,8114.0
2016-06-14 10:25:00,60.46,60.51,60.43,60.47,12566.0,48.4962,48.5363,48.4721,48.5042,12566.0
2016-06-14 10:30:00,60.47,60.58,60.45,60.46,17847.0,48.5042,48.5924,48.4881,48.4962,17847.0
2016-06-14 10:35:00,60.45,60.48,60.29,60.39,41564.0,48.4881,48.5122,48.3598,48.44,41564.0
2016-06-14 10:40:00,60.4,60.48,60.38,60.4,10086.0,48.448,48.5122,48.432,48.448,10086.0
2016-06-14 10:45:00,60.41,60.41,60.27,60.31,9978.0,48.456,48.456,48.3437,48.3758,9978.0
2016-06-14 10:50:00,60.29,60.32,60.19,60.2,14692.0,48.3598,48.3839,48.2796,48.2876,14692.0
2016-06-14 10:55:00,60.19,60.22,60.15,60.16,14530.0,48.2796,48.3036,48.2475,48.2555,14530.0
2016-06-14 11:00:00,60.16,60.21,60.15,60.18,29543.0,48.2555,48.2956,48.2475,48.2716,29543.0
2016-06-14 11:05:00,60.18,60.27,60.17,60.22,18252.0,48.2716,48.3437,48.2635,48.3036,18252.0
2016-06-14 11:10:00,60.22,60.22,59.97,60.02,139109.0,48.3036,48.3036,48.1031,48.1432,139109.0
2016-06-14 11:15:00,60.02,60.09,59.97,60.08,16301.0,48.1432,48.1994,48.1031,48.1913,16301.0
2016-06-14 11:20:00,60.09,60.15,60.09,60.13,11934.0,48.1994,48.2475,48.1994,48.2315,11934.0
2016-06-14 11:25:00,60.15,60.15,59.95,59.96,11300.0,48.2475,48.2475,48.0871,48.0951,11300.0
2016-06-14 11:30:00,59.96,60.13,59.94,60.13,39786.0,48.0951,48.2315,48.079,48.2315,39786.0
2016-06-14 11:35:00,60.15,60.19,60.12,60.14,44975.0,48.2475,48.2796,48.2234,48.2395,44975.0
2016-06-14 11:40:00,60.14,60.19,60.11,60.17,29959.0,48.2395,48.2796,48.2154,48.2635,29959.0
2016-06-14 11:45:00,60.17,60.19,60.06,60.1,49009.0,48.2635,48.2796,48.1753,48.2074,49009.0
2016-06-14 11:50:00,60.09,60.18,60.07,60.16,16435.0,48.1994,48.2716,48.1833,48.2555,16435.0
2016-06-14 11:55:00,60.14,60.14,60.04,60.05,15726.0,48.2395,48.2395,48.1593,48.1673,15726.0
2016-06-14 12:00:00,60.05,60.17,60.01,60.16,22983.0,48.1673,48.2635,48.1352,48.2555,22983.0
2016-06-14 12:05:00,60.15,60.23,60.11,60.23,16409.0,48.2475,48.3117,48.2154,48.3117,16409.0
2016-06-14 12:10:00,60.23,60.28,60.21,60.27,24540.0,48.3117,48.3518,48.2956,48.3437,24540.0
2016-06-14 12:15:00,60.29,60.37,60.29,60.3,16666.0,48.3598,48.424,48.3598,48.3678,16666.0
2016-06-14 12:20:00,60.32,60.42,60.32,60.4,20601.0,48.3839,48.4641,48.3839,48.448,20601.0
2016-06-14 12:25:00,60.41,60.52,60.41,60.47,18942.0,48.456,48.5443,48.456,48.5042,18942.0
2016-06-14 12:30:00,60.47,60.49,60.43,60.45,24328.0,48.5042,48.5202,48.4721,48.4881,24328.0
2016-06-14 12:35:00,60.45,60.49,60.36,60.37,22782.0,48.4881,48.5202,48.4159,48.424,22782.0
2016-06-14 12:40:00,60.37,60.4,60.33,60.36,15491.0,48.424,48.448,48.3919,48.4159,15491.0
2016-06-14 12:45:00,60.36,60.42,60.33,60.4,20317.0,48.4159,48.4641,48.3919,48.448,20317.0
2016-06-14 12:50:00,60.39,60.39,60.32,60.36,28152.0,48.44,48.44,48.3839,48.4159,28152.0
2016-06-14 12:55:00,60.35,60.41,60.32,60.35,25611.0,48.4079,48.456,48.3839,48.4079,25611.0
2016-06-14 13:00:00,60.36,60.39,60.33,60.38,23584.0,48.4159,48.44,48.3919,48.432,23584.0
2016-06-14 13:05:00,60.39,60.41,60.3,60.33,25295.0,48.44,48.456,48.3678,48.3919,25295.0
2016-06-14 13:10:00,60.32,60.32,60.24,60.26,80107.0,48.3839,48.3839,48.3197,48.3357,80107.0
2016-06-14 13:15:00,60.26,60.32,60.2,60.29,25455.0,48.3357,48.3839,48.2876,48.3598,25455.0
2016-06-14 13:20:00,60.28,60.34,60.28,60.34,8525.0,48.3518,48.3999,48.3518,48.3999,8525.0
2016-06-14 13:25:00,60.34,60.35,60.25,60.25,17775.0,48.3999,48.4079,48.3277,48.3277,17775.0
2016-06-14 13:30:00,60.25,60.35,60.24,60.35,16218.0,48.3277,48.4079,48.3197,48.4079,16218.0
2016-06-14 13:35:00,60.35,60.35,60.3,60.3,41325.0,48.4079,48.4079,48.3678,48.3678,41325.0
2016-06-14 13:40:00,60.3,60.32,60.25,60.29,15548.0,48.3678,48.3839,48.3277,48.3598,15548.0
2016-06-14 13:45:00,60.29,60.34,60.26,60.29,15881.0,48.3598,48.3999,48.3357,48.3598,15881.0
2016-06-14 13:50:00,60.29,60.29,60.19,60.21,13697.0,48.3598,48.3598,48.2796,48.2956,13697.0
2016-06-14 13:55:00,60.21,60.22,60.16,60.19,15631.0,48.2956,48.3036,48.2555,48.2796,15631.0
2016-06-14 14:00:00,60.19,60.25,60.19,60.22,17065.0,48.2796,48.3277,48.2796,48.3036,17065.0
2016-06-14 14:05:00,60.23,60.25,60.19,60.24,28159.0,48.3117,48.3277,48.2796,48.3197,28159.0
2016-06-14 14:10:00,60.25,60.32,60.18,60.29,19341.0,48.3277,48.3839,48.2716,48.3598,19341.0
2016-06-14 14:15:00,60.29,60.35,60.27,60.35,17584.0,48.3598,48.4079,48.3437,48.4079,17584.0
2016-06-14 14:20:00,60.34,60.35,60.25,60.27,28232.0,48.3999,48.4079,48.3277,48.3437,28232.0
2016-06-14 14:25:00,60.27,60.33,60.25,60.32,40574.0,48.3437,48.3919,48.3277,48.3839,40574.0
2016-06-14 14:30:00,60.31,60.32,60.21,60.21,41760.0,48.3758,48.3839,48.2956,48.2956,41760.0
2016-06-14 14:35:00,60.22,60.23,60.13,60.2,25888.0,48.3036,48.3117,48.2315,48.2876,25888.0
2016-06-14 14:40:00,60.2,60.25,60.19,60.2,21493.0,48.2876,48.3277,48.2796,48.2876,21493.0
2016-06-14 14:45:00,60.21,60.22,60.11,60.17,23244.0,48.2956,48.3036,48.2154,48.2635,23244.0
2016-06-14 14:50:00,60.17,60.21,60.14,60.17,10734.0,48.2635,48.2956,48.2395,48.2635,10734.0
2016-06-14 14:55:00,60.17,60.17,60.05,60.07,28173.0,48.2635,48.2635,48.1673,48.1833,28173.0
2016-06-14 15:00:00,60.07,60.21,60.02,60.19,49837.0,48.1833,48.2956,48.1432,48.2796,49837.0
2016-06-14 15:05:00,60.2,60.29,60.19,60.27,17902.0,48.2876,48.3598,48.2796,48.3437,17902.0
2016-06-14 15:10:00,60.27,60.33,60.24,60.31,16018.0,48.3437,48.3919,48.3197,48.3758,16018.0
2016-06-14 15:15:00,60.31,60.38,60.3,60.31,18476.0,48.3758,48.432,48.3678,48.3758,18476.0
2016-06-14 15:20:00,60.31,60.38,60.27,60.29,32936.0,48.3758,48.432,48.3437,48.3598,32936.0
2016-06-14 15:25:00,60.29,60.37,60.26,60.36,25143.0,48.3598,48.424,48.3357,48.4159,25143.0
2016-06-14 15:30:00,60.36,60.41,60.33,60.39,49866.0,48.4159,48.456,48.3919,48.44,49866.0
2016-06-14 15:35:00,60.38,60.41,60.33,60.39,31558.0,48.432,48.456,48.3919,48.44,31558.0
2016-06-14 15:40:00,60.39,60.48,60.36,60.42,39459.0,48.44,48.5122,48.4159,48.4641,39459.0
2016-06-14 15:45:00,60.41,60.41,60.33,60.37,41018.0,48.456,48.456,48.3919,48.424,41018.0
2016-06-14 15:50:00,60.37,60.41,60.35,60.4,37989.0,48.424,48.456,48.4079,48.448,37989.0
2016-06-14 15:55:00,60.4,60.46,60.4,60.44,67143.0,48.448,48.4962,48.448,48.4801,67143.0
2016-06-15 09:30:00,60.79,60.85,60.52,60.66,35055.0,48.7608,48.809,48.5443,48.6566,35055.0
2016-06-15 09:35:00,60.63,60.65,60.45,60.57,15021.0,48.6325,48.6486,48.4881,48.5844,15021.0
2016-06-15 09:40:00,60.52,60.66,60.45,60.47,11978.0,48.5443,48.6566,48.4881,48.5042,11978.0
2016-06-15 09:45:00,60.49,60.53,60.41,60.48,13643.0,48.5202,48.5523,48.456,48.5122,13643.0
2016-06-15 09:50:00,60.5,60.58,60.48,60.53,21626.0,48.5282,48.5924,48.5122,48.5523,21626.0
2016-06-15 09:55:00,60.5,60.54,60.46,60.51,11633.0,48.5282,48.5603,48.4962,48.5363,11633.0
2016-06-15 10:00:00,60.54,60.58,60.51,60.51,7694.0,48.5603,48.5924,48.5363,48.5363,7694.0
2016-06-15 10:05:00,60.52,60.61,60.52,60.58,7789.0,48.5443,48.6165,48.5443,48.5924,7789.0
2016-06-15 10:10:00,60.59,60.7,60.58,60.65,28647.0,48.6004,48.6887,48.5924,48.6486,28647.0
2016-06-15 10:15:00,60.65,60.67,60.58,60.66,20441.0,48.6486,48.6646,48.5924,48.6566,20441.0
2016-06-15 10:20:00,60.67,60.7,60.63,60.66,21694.0,48.6646,48.6887,48.6325,48.6566,21694.0
2016-06-15 10:25:00,60.66,60.69,60.58,60.59,10682.0,48.6566,48.6806,48.5924,48.6004,10682.0
2016-06-15 10:30:00,60.6,60.86,60.59,60.86,20408.0,48.6084,48.817,48.6004,48.817,20408.0
2016-06-15 10:35:00,60.86,60.91,60.84,60.86,20653.0,48.817,48.8571,48.801,48.817,20653.0
2016-06-15 10:40:00,60.84,60.87,60.77,60.85,10646.0,48.801,48.825,48.7448,48.809,10646.0
2016-06-15 10:45:00,60.84,60.88,60.8,60.84,12433.0,48.801,48.833,48.7689,48.801,12433.0
2016-06-15 10:50:00,60.85,60.9,60.78,60.8,19657.0,48.809,48.8491,48.7528,48.7689,19657.0
2016-06-15 10:55:00,60.8,60.92,60.8,60.91,8904.0,48.7689,48.8651,48.7689,48.8571,8904.0
2016-06-15 11:00:00,60.92,61.0,60.9,60.97,14467.0,48.8651,48.9293,48.8491,48.9052,14467.0
2016-06-15 11:05:00,60.98,61.05,60.97,61.03,16439.0,48.9133,48.9694,48.9052,48.9534,16439.0
2016-06-15 11:10:00,61.03,61.09,61.02,61.06,13842.0,48.9534,49.0015,48.9453,48.9774,13842.0
2016-06-15 11:15:00,61.06,61.1,61.05,61.1,13356.0,48.9774,49.0095,48.9694,49.0095,13356.0
2016-06-15 11:20:00,61.1,61.13,61.07,61.11,18119.0,49.0095,49.0336,48.9854,49.0175,18119.0
2016-06-15 11:25:00,61.11,61.11,60.99,61.01,23976.0,49.0175,49.0175,48.9213,48.9373,23976.0
2016-06-15 11:30:00,61.0,61.01,60.9,60.9,6276.0,48.9293,48.9373,48.8491,48.8491,6276.0
2016-06-15 11:35:00,60.89,60.95,60.86,60.92,17749.0,48.8411,48.8892,48.817,48.8651,17749.0
2016-06-15 11:40:00,60.93,60.95,60.88,60.9,12725.0,48.8731,48.8892,48.833,48.8491,12725.0
2016-06-15 11:45:00,60.9,60.93,60.88,60.9,7144.0,48.8491,48.8731,48.833,48.8491,7144.0
2016-06-15 11:50:00,60.91,60.93,60.89,60.92,10175.0,48.8571,48.8731,48.8411,48.8651,10175.0
2016-06-15 11:55:00,60.91,60.96,60.91,60.92,9178.0,48.8571,48.8972,48.8571,48.8651,9178.0
2016-06-15 12:00:00,60.93,60.96,60.91,60.94,6089.0,48.8731,48.8972,48.8571,48.8812,6089.0
2016-06-15 12:05:00,60.94,60.98,60.92,60.95,9264.0,48.8812,48.9133,48.8651,48.8892,9264.0
2016-06-15 12:10:00,60.93,60.94,60.89,60.89,14142.0,48.8731,48.8812,48.8411,48.8411,14142.0
2016-06-15 12:15:00,60.9,60.95,60.9,60.93,11057.0,48.8491,48.8892,48.8491,48.8731,11057.0
2016-06-15 12:20:00,60.93,60.96,60.89,60.89,8350.0,48.8731,48.8972,48.8411,48.8411,8350.0
2016-06-15 12:25:00,60.89,60.91,60.85,60.86,12764.0,48.8411,48.8571,48.809,48.817,12764.0
2016-06-15 12:30:00,60.87,60.94,60.86,60.94,11264.0,48.825,48.8812,48.817,48.8812,11264.0
2016-06-15 12:35:00,60.93,60.93,60.87,60.87,6688.0,48.8731,48.8731,48.825,48.825,6688.0
2016-06-15 12:40:00,60.88,60.89,60.81,60.86,13058.0,48.833,48.8411,48.7769,48.817,13058.0
2016-06-15 12:45:00,60.85,60.88,60.83,60.85,8230.0,48.809,48.833,48.7929,48.809,8230.0
2016-06-15 12:50:00,60.85,60.88,60.82,60.85,12424.0,48.809,48.833,48.7849,48.809,12424.0
2016-06-15 12:55:00,60.85,60.87,60.83,60.83,9266.0,48.809,48.825,48.7929,48.7929,9266.0
2016-06-15 13:00:00,60.84,60.87,60.83,60.83,9244.0,48.801,48.825,48.7929,48.7929,9244.0
2016-06-15 13:05:00,60.82,60.82,60.79,60.82,10805.0,48.7849,48.7849,48.7608,48.7849,10805.0
2016-06-15 13:10:00,60.82,60.9,60.81,60.89,8005.0,48.7849,48.8491,48.7769,48.8411,8005.0
2016-06-15 13:15:00,60.88,60.88,60.83,60.83,10500.0,48.833,48.833,48.7929,48.7929,10500.0
2016-06-15 13:20:00,60.83,60.84,60.81,60.83,10777.0,48.7929,48.801,48.7769,48.7929,10777.0
2016-06-15 13:25:00,60.84,60.92,60.84,60.92,10841.0,48.801,48.8651,48.801,48.8651,10841.0
2016-06-15 13:30:00,60.93,60.97,60.93,60.95,8364.0,48.8731,48.9052,48.8731,48.8892,8364.0
2016-06-15 13:35:00,60.94,60.97,60.9,60.96,9164.0,48.8812,48.9052,48.8491,48.8972,9164.0
2016-06-15 13:40:00,60.97,60.97,60.93,60.96,8525.0,48.9052,48.9052,48.8731,48.8972,8525.0
2016-06-15 13:45:00,60.97,60.99,60.93,60.99,10720.0,48.9052,48.9213,48.8731,48.9213,10720.0
2016-06-15 13:50:00,60.99,60.99,60.97,60.98,5762.0,48.9213,48.9213,48.9052,48.9133,5762.0
2016-06-15 13:55:00,60.98,60.99,60.93,60.93,15677.0,48.9133,48.9213,48.8731,48.8731,15677.0
2016-06-15 14:00:00,60.95,61.14,60.94,61.03,21563.0,48.8892,49.0416,48.8812,48.9534,21563.0
2016-06-15 14:05:00,61.03,61.12,60.98,60.99,11545.0,48.9534,49.0255,48.9133,48.9213,11545.0
2016-06-15 14:10:00,60.99,61.02,60.89,60.91,11908.0,48.9213,48.9453,48.8411,48.8571,11908.0
2016-06-15 14:15:00,60.92,61.02,60.91,60.98,8987.0,48.8651,48.9453,48.8571,48.9133,8987.0
2016-06-15 14:20:00,60.98,60.98,60.9,60.95,9593.0,48.9133,48.9133,48.8491,48.8892,9593.0
2016-06-15 14:25:00,60.94,60.98,60.88,60.88,14003.0,48.8812,48.9133,48.833,48.833,14003.0
2016-06-15 14:30:00,60.87,60.92,60.82,60.9,24111.0,48.825,48.8651,48.7849,48.8491,24111.0
2016-06-15 14:35:00,60.91,60.94,60.83,60.85,16119.0,48.8571,48.8812,48.7929,48.809,16119.0
2016-06-15 14:40:00,60.85,60.93,60.83,60.92,7789.0,48.809,48.8731,48.7929,48.8651,7789.0
2016-06-15 14:45:00,60.92,61.02,60.91,60.96,14989.0,48.8651,48.9453,48.8571,48.8972,14989.0
2016-06-15 14:50:00,60.96,60.99,60.89,60.92,13036.0,48.8972,48.9213,48.8411,48.8651,13036.0
2016-06-15 14:55:00,60.92,60.99,60.9,60.99,9316.0,48.8651,48.9213,48.8491,48.9213,9316.0
2016-06-15 15:00:00,60.96,60.99,60.94,60.96,10117.0,48.8972,48.9213,48.8812,48.8972,10117.0
2016-06-15 15:05:00,60.97,60.99,60.95,60.95,10255.0,48.9052,48.9213,48.8892,48.8892,10255.0
2016-06-15 15:10:00,60.95,61.06,60.93,61.04,14999.0,48.8892,48.9774,48.8731,48.9614,14999.0
2016-06-15 15:15:00,61.03,61.03,60.95,61.0,16546.0,48.9534,48.9534,48.8892,48.9293,16546.0
2016-06-15 15:20:00,61.0,61.05,60.99,61.03,16854.0,48.9293,48.9694,48.9213,48.9534,16854.0
2016-06-15 15:25:00,61.02,61.04,60.97,60.99,13389.0,48.9453,48.9614,48.9052,48.9213,13389.0
2016-06-15 15:30:00,61.0,61.0,60.91,60.92,23023.0,48.9293,48.9293,48.8571,48.8651,23023.0
2016-06-15 15:35:00,60.92,60.94,60.74,60.76,16826.0,48.8651,48.8812,48.7207,48.7368,16826.0
2016-06-15 15:40:00,60.75,60.77,60.66,60.66,25284.0,48.7288,48.7448,48.6566,48.6566,25284.0
2016-06-15 15:45:00,60.62,60.66,60.59,60.63,31563.0,48.6245,48.6566,48.6004,48.6325,31563.0
2016-06-15 15:50:00,60.63,60.64,60.54,60.58,39078.0,48.6325,48.6405,48.5603,48.5924,39078.0
2016-06-15 15:55:00,60.58,60.66,60.56,60.65,65712.0,48.5924,48.6566,48.5764,48.6486,65712.0
2016-06-16 09:30:00,60.23,60.23,60.0,60.18,20487.0,48.3117,48.3117,48.1272,48.2716,20487.0
2016-06-16 09:35:00,60.18,60.18,59.97,60.05,8421.0,48.2716,48.2716,48.1031,48.1673,8421.0
2016-06-16 09:40:00,60.02,60.09,59.99,60.09,3321.0,48.1432,48.1994,48.1192,48.1994,3321.0
2016-06-16 09:45:00,60.09,60.09,59.96,59.98,6530.0,48.1994,48.1994,48.0951,48.1111,6530.0
2016-06-16 09:50:00,59.98,59.99,59.9,59.9,8337.0,48.1111,48.1192,48.047,48.047,8337.0
2016-06-16 09:55:00,59.92,59.92,59.71,59.73,14398.0,48.063,48.063,47.8946,47.9106,14398.0
2016-06-16 10:00:00,59.71,59.77,59.62,59.76,18580.0,47.8946,47.9427,47.8224,47.9347,18580.0
2016-06-16 10:05:00,59.75,59.77,59.67,59.7,11295.0,47.9266,47.9427,47.8625,47.8865,11295.0
2016-06-16 10:10:00,59.72,59.86,59.7,59.84,8432.0,47.9026,48.0149,47.8865,47.9988,8432.0
2016-06-16 10:15:00,59.84,59.88,59.81,59.84,4468.0,47.9988,48.0309,47.9748,47.9988,4468.0
2016-06-16 10:20:00,59.83,59.86,59.72,59.74,24036.0,47.9908,48.0149,47.9026,47.9186,24036.0
2016-06-16 10:25:00,59.73,59.81,59.72,59.81,9261.0,47.9106,47.9748,47.9026,47.9748,9261.0
2016-06-16 10:30:00,59.83,59.84,59.71,59.73,7975.0,47.9908,47.9988,47.8946,47.9106,7975.0
2016-06-16 10:35:00,59.76,59.77,59.64,59.66,5854.0,47.9347,47.9427,47.8384,47.8545,5854.0
2016-06-16 10:40:00,59.67,59.78,59.66,59.78,4810.0,47.8625,47.9507,47.8545,47.9507,4810.0
2016-06-16 10:45:00,59.79,59.84,59.76,59.79,9335.0,47.9587,47.9988,47.9347,47.9587,9335.0
2016-06-16 10:50:00,59.78,59.82,59.69,59.77,10731.0,47.9507,47.9828,47.8785,47.9427,10731.0
2016-06-16 10:55:00,59.78,59.85,59.77,59.84,5448.0,47.9507,48.0069,47.9427,47.9988,5448.0
2016-06-16 11:00:00,59.88,59.96,59.86,59.88,18847.0,48.0309,48.0951,48.0149,48.0309,18847.0
2016-06-16 11:05:00,59.88,59.9,59.78,59.84,81040.0,48.0309,48.047,47.9507,47.9988,81040.0
2016-06-16 11:10:00,59.84,59.95,59.83,59.93,52961.0,47.9988,48.0871,47.9908,48.071,52961.0
2016-06-16 11:15:00,59.92,59.95,59.82,59.84,35336.0,48.063,48.0871,47.9828,47.9988,35336.0
2016-06-16 11:20:00,59.88,59.95,59.86,59.95,28504.0,48.0309,48.0871,48.0149,48.0871,28504.0
2016-06-16 11:25:00,59.94,60.16,59.89,60.12,46898.0,48.079,48.2555,48.0389,48.2234,46898.0
2016-06-16 11:30:00,60.15,60.19,60.08,60.13,19721.0,48.2475,48.2796,48.1913,48.2315,19721.0
2016-06-16 11:35:00,60.14,60.15,60.09,60.12,5315.0,48.2395,48.2475,48.1994,48.2234,5315.0
2016-06-16 11:40:00,60.14,60.15,60.09,60.12,5985.0,48.2395,48.2475,48.1994,48.2234,5985.0
2016-06-16 11:45:00,60.11,60.11,60.05,60.07,4819.0,48.2154,48.2154,48.1673,48.1833,4819.0
2016-06-16 11:50:00,60.06,60.07,60.03,60.05,3617.0,48.1753,48.1833,48.1512,48.1673,3617.0
2016-06-16 11:55:00,60.04,60.04,59.9,59.91,15109.0,48.1593,48.1593,48.047,48.055,15109.0
2016-06-16 12:00:00,59.92,60.0,59.87,60.0,29430.0,48.063,48.1272,48.0229,48.1272,29430.0
2016-06-16 12:05:00,60.0,60.02,59.97,60.02,3877.0,48.1272,48.1432,48.1031,48.1432,3877.0
2016-06-16 12:10:00,60.02,60.04,59.99,60.03,6385.0,48.1432,48.1593,48.1192,48.1512,6385.0
2016-06-16 12:15:00,60.04,60.14,60.03,60.14,4504.0,48.1593,48.2395,48.1512,48.2395,4504.0
2016-06-16 12:20:00,60.15,60.25,60.1,60.25,15357.0,48.2475,48.3277,48.2074,48.3277,15357.0
2016-06-16 12:25:00,60.26,60.32,60.23,60.25,6618.0,48.3357,48.3839,48.3117,48.3277,6618.0
2016-06-16 12:30:00,60.25,60.26,60.11,60.16,29384.0,48.3277,48.3357,48.2154,48.2555,29384.0
2016-06-16 12:35:00,60.15,60.23,60.08,60.22,97127.0,48.2475,48.3117,48.1913,48.3036,97127.0
2016-06-16 12:40:00,60.21,60.27,60.13,60.26,148936.0,48.2956,48.3437,48.2315,48.3357,148936.0
2016-06-16 12:45:00,60.26,60.44,60.26,60.33,29263.0,48.3357,48.4801,48.3357,48.3919,29263.0
2016-06-16 12:50:00,60.33,60.35,60.25,60.32,10945.0,48.3919,48.4079,48.3277,48.3839,10945.0
2016-06-16 12:55:00,60.3,60.33,60.24,60.29,9713.0,48.3678,48.3919,48.3197,48.3598,9713.0
2016-06-16 13:00:00,60.3,60.49,60.3,60.46,8869.0,48.3678,48.5202,48.3678,48.4962,8869.0
2016-06-16 13:05:00,60.43,60.45,60.36,60.38,4700.0,48.4721,48.4881,48.4159,48.432,4700.0
2016-06-16 13:10:00,60.41,60.46,60.37,60.4,7135.0,48.456,48.4962,48.424,48.448,7135.0
2016-06-16 13:15:00,60.4,60.42,60.35,60.42,5219.0,48.448,48.4641,48.4079,48.4641,5219.0
2016-06-16 13:20:00,60.41,60.43,60.36,60.37,11326.0,48.456,48.4721,48.4159,48.424,11326.0
2016-06-16 13:25:00,60.38,60.44,60.34,60.37,6578.0,48.432,48.4801,48.3999,48.424,6578.0
2016-06-16 13:30:00,60.38,60.42,60.31,60.34,6695.0,48.432,48.4641,48.3758,48.3999,6695.0
2016-06-16 13:35:00,60.32,60.41,60.32,60.39,6808.0,48.3839,48.456,48.3839,48.44,6808.0
2016-06-16 13:40:00,60.4,60.42,60.34,60.34,5780.0,48.448,48.4641,48.3999,48.3999,5780.0
2016-06-16 13:45:00,60.35,60.37,60.26,60.3,7305.0,48.4079,48.424,48.3357,48.3678,7305.0
2016-06-16 13:50:00,60.31,60.31,60.26,60.3,7468.0,48.3758,48.3758,48.3357,48.3678,7468.0
2016-06-16 13:55:00,60.3,60.32,60.22,60.24,9841.0,48.3678,48.3839,48.3036,48.3197,9841.0
2016-06-16 14:00:00,60.24,60.41,60.23,60.41,6654.0,48.3197,48.456,48.3117,48.456,6654.0
2016-06-16 14:05:00,60.41,60.42,60.36,60.42,9870.0,48.456,48.4641,48.4159,48.4641,9870.0
2016-06-16 14:10:00,60.41,60.56,60.39,60.52,14624.0,48.456,48.5764,48.44,48.5443,14624.0
2016-06-16 14:15:00,60.53,60.69,60.53,60.64,11115.0,48.5523,48.6806,48.5523,48.6405,11115.0
2016-06-16 14:20:00,60.64,60.64,60.57,60.62,5806.0,48.6405,48.6405,48.5844,48.6245,5806.0
2016-06-16 14:25:00,60.6,60.61,60.51,60.55,5281.0,48.6084,48.6165,48.5363,48.5683,5281.0
2016-06-16 14:30:00,60.56,60.61,60.56,60.57,7705.0,48.5764,48.6165,48.5764,48.5844,7705.0
2016-06-16 14:35:00,60.58,60.63,60.55,60.57,8259.0,48.5924,48.6325,48.5683,48.5844,8259.0
2016-06-16 14:40:00,60.57,60.62,60.55,60.6,7099.0,48.5844,48.6245,48.5683,48.6084,7099.0
2016-06-16 14:45:00,60.6,60.63,60.56,60.63,11844.0,48.6084,48.6325,48.5764,48.6325,11844.0
2016-06-16 14:50:00,60.63,60.75,60.61,60.75,13396.0,48.6325,48.7288,48.6165,48.7288,13396.0
2016-06-16 14:55:00,60.75,60.75,60.65,60.68,7195.0,48.7288,48.7288,48.6486,48.6726,7195.0
2016-06-16 15:00:00,60.69,60.78,60.69,60.73,12225.0,48.6806,48.7528,48.6806,48.7127,12225.0
2016-06-16 15:05:00,60.73,60.76,60.69,60.74,6735.0,48.7127,48.7368,48.6806,48.7207,6735.0
2016-06-16 15:10:00,60.74,60.79,60.74,60.76,9675.0,48.7207,48.7608,48.7207,48.7368,9675.0
2016-06-16 15:15:00,60.77,60.81,60.73,60.78,12689.0,48.7448,48.7769,48.7127,48.7528,12689.0
2016-06-16 15:20:00,60.76,60.83,60.72,60.83,13514.0,48.7368,48.7929,48.7047,48.7929,13514.0
2016-06-16 15:25:00,60.82,60.89,60.77,60.85,23257.0,48.7849,48.8411,48.7448,48.809,23257.0
2016-06-16 15:30:00,60.86,60.92,60.86,60.89,22943.0,48.817,48.8651,48.817,48.8411,22943.0
2016-06-16 15:35:00,60.9,60.9,60.8,60.85,16526.0,48.8491,48.8491,48.7689,48.809,16526.0
2016-06-16 15:40:00,60.86,60.98,60.86,60.98,24609.0,48.817,48.9133,48.817,48.9133,24609.0
2016-06-16 15:45:00,60.98,60.98,60.88,60.89,32809.0,48.9133,48.9133,48.833,48.8411,32809.0
2016-06-16 15:50:00,60.89,60.89,60.82,60.85,25013.0,48.8411,48.8411,48.7849,48.809,25013.0
2016-06-16 15:55:00,60.85,60.86,60.73,60.79,74247.0,48.809,48.817,48.7127,48.7608,74247.0
2016-06-17 09:30:00,60.9,61.1,60.79,60.94,261854.0,48.8491,49.0095,48.7608,48.8812,261854.0
2016-06-17 09:35:00,60.89,61.16,60.84,60.98,10781.0,48.8411,49.0576,48.801,48.9133,10781.0
2016-06-17 09:40:00,60.98,61.37,60.98,61.29,6798.0,48.9133,49.2261,48.9133,49.1619,6798.0
2016-06-17 09:45:00,61.35,61.43,61.22,61.33,12664.0,49.21,49.2742,49.1058,49.194,12664.0
2016-06-17 09:50:00,61.33,61.58,61.32,61.43,13538.0,49.194,49.3945,49.186,49.2742,13538.0
2016-06-17 09:55:00,61.41,61.43,61.32,61.4,25171.0,49.2582,49.2742,49.186,49.2501,25171.0
2016-06-17 10:00:00,61.47,61.52,61.34,61.5,17158.0,49.3063,49.3464,49.202,49.3304,17158.0
2016-06-17 10:05:00,61.49,61.59,61.47,61.54,14550.0,49.3223,49.4025,49.3063,49.3624,14550.0
2016-06-17 10:10:00,61.55,61.65,61.54,61.64,23944.0,49.3705,49.4507,49.3624,49.4427,23944.0
2016-06-17 10:15:00,61.65,61.81,61.65,61.73,32788.0,49.4507,49.579,49.4507,49.5148,32788.0
2016-06-17 10:20:00,61.73,61.78,61.64,61.67,26833.0,49.5148,49.5549,49.4427,49.4667,26833.0
2016-06-17 10:25:00,61.67,61.7,61.55,61.58,14520.0,49.4667,49.4908,49.3705,49.3945,14520.0
2016-06-17 10:30:00,61.56,61.63,61.43,61.63,34542.0,49.3785,49.4346,49.2742,49.4346,34542.0
2016-06-17 10:35:00,61.6,61.63,61.54,61.6,10865.0,49.4106,49.4346,49.3624,49.4106,10865.0
2016-06-17 10:40:00,61.6,61.7,61.55,61.7,13398.0,49.4106,49.4908,49.3705,49.4908,13398.0
2016-06-17 10:45:00,61.71,61.74,61.66,61.7,12693.0,49.4988,49.5229,49.4587,49.4908,12693.0
2016-06-17 10:50:00,61.69,61.7,61.6,61.62,22126.0,49.4828,49.4908,49.4106,49.4266,22126.0
2016-06-17 10:55:00,61.62,61.67,61.61,61.61,13967.0,49.4266,49.4667,49.4186,49.4186,13967.0
2016-06-17 11:00:00,61.6,61.6,61.45,61.47,10543.0,49.4106,49.4106,49.2902,49.3063,10543.0
2016-06-17 11:05:00,61.47,61.57,61.47,61.54,16407.0,49.3063,49.3865,49.3063,49.3624,16407.0
2016-06-17 11:10:00,61.53,61.54,61.4,61.41,30018.0,49.3544,49.3624,49.2501,49.2582,30018.0
2016-06-17 11:15:00,61.42,61.43,61.34,61.4,16725.0,49.2662,49.2742,49.202,49.2501,16725.0
2016-06-17 11:20:00,61.39,61.47,61.38,61.44,18088.0,49.2421,49.3063,49.2341,49.2822,18088.0
2016-06-17 11:25:00,61.43,61.48,61.34,61.36,17096.0,49.2742,49.3143,49.202,49.2181,17096.0
2016-06-17 11:30:00,61.36,61.36,61.29,61.32,18888.0,49.2181,49.2181,49.1619,49.186,18888.0
2016-06-17 11:35:00,61.3,61.31,61.22,61.29,22042.0,49.1699,49.178,49.1058,49.1619,22042.0
2016-06-17 11:40:00,61.29,61.4,61.28,61.37,41557.0,49.1619,49.2501,49.1539,49.2261,41557.0
2016-06-17 11:45:00,61.37,61.41,61.34,61.4,8882.0,49.2261,49.2582,49.202,49.2501,8882.0
2016-06-17 11:50:00,61.4,61.41,61.31,61.32,16968.0,49.2501,49.2582,49.178,49.186,16968.0
2016-06-17 11:55:00,61.32,61.36,61.3,61.34,15812.0,49.186,49.2181,49.1699,49.202,15812.0
2016-06-17 12:00:00,61.35,61.41,61.34,61.34,16464.0,49.21,49.2582,49.202,49.202,16464.0
2016-06-17 12:05:00,61.34,61.42,61.33,61.41,17482.0,49.202,49.2662,49.194,49.2582,17482.0
2016-06-17 12:10:00,61.41,61.49,61.41,61.49,25771.0,49.2582,49.3223,49.2582,49.3223,25771.0
2016-06-17 12:15:00,61.48,61.55,61.47,61.54,42010.0,49.3143,49.3705,49.3063,49.3624,42010.0
2016-06-17 12:20:00,61.53,61.57,61.53,61.55,12646.0,49.3544,49.3865,49.3544,49.3705,12646.0
2016-06-17 12:25:00,61.54,61.61,61.54,61.6,9769.0,49.3624,49.4186,49.3624,49.4106,9769.0
2016-06-17 12:30:00,61.59,61.59,61.54,61.55,7053.0,49.4025,49.4025,49.3624,49.3705,7053.0
2016-06-17 12:35:00,61.54,61.62,61.53,61.55,7426.0,49.3624,49.4266,49.3544,49.3705,7426.0
2016-06-17 12:40:00,61.55,61.58,61.53,61.57,5663.0,49.3705,49.3945,49.3544,49.3865,5663.0
2016-06-17 12:45:00,61.56,61.6,61.51,61.52,14477.0,49.3785,49.4106,49.3384,49.3464,14477.0
2016-06-17 12:50:00,61.52,61.56,61.51,61.53,13902.0,49.3464,49.3785,49.3384,49.3544,13902.0
2016-06-17 12:55:00,61.53,61.56,61.5,61.55,16303.0,49.3544,49.3785,49.3304,49.3705,16303.0
2016-06-17 13:00:00,61.56,61.56,61.4,61.43,17903.0,49.3785,49.3785,49.2501,49.2742,17903.0
2016-06-17 13:05:00,61.44,61.58,61.41,61.58,30124.0,49.2822,49.3945,49.2582,49.3945,30124.0
2016-06-17 13:10:00,61.59,61.59,61.52,61.54,17779.0,49.4025,49.4025,49.3464,49.3624,17779.0
2016-06-17 13:15:00,61.54,61.56,61.52,61.55,17776.0,49.3624,49.3785,49.3464,49.3705,17776.0
2016-06-17 13:20:00,61.55,61.59,61.54,61.58,10563.0,49.3705,49.4025,49.3624,49.3945,10563.0
2016-06-17 13:25:00,61.59,61.65,61.55,61.55,7626.0,49.4025,49.4507,49.3705,49.3705,7626.0
2016-06-17 13:30:00,61.55,61.57,61.54,61.56,8982.0,49.3705,49.3865,49.3624,49.3785,8982.0
2016-06-17 13:35:00,61.56,61.6,61.54,61.59,13089.0,49.3785,49.4106,49.3624,49.4025,13089.0
2016-06-17 13:40:00,61.59,61.66,61.58,61.6,9468.0,49.4025,49.4587,49.3945,49.4106,9468.0
2016-06-17 13:45:00,61.6,61.65,61.59,61.64,9320.0,49.4106,49.4507,49.4025,49.4427,9320.0
2016-06-17 13:50:00,61.64,61.77,61.64,61.69,24695.0,49.4427,49.5469,49.4427,49.4828,24695.0
2016-06-17 13:55:00,61.7,61.7,61.66,61.69,8343.0,49.4908,49.4908,49.4587,49.4828,8343.0
2016-06-17 14:00:00,61.68,61.72,61.67,61.67,15076.0,49.4747,49.5068,49.4667,49.4667,15076.0
2016-06-17 14:05:00,61.67,61.67,61.59,61.64,17101.0,49.4667,49.4667,49.4025,49.4427,17101.0
2016-06-17 14:10:00,61.63,61.71,61.63,61.71,14546.0,49.4346,49.4988,49.4346,49.4988,14546.0
2016-06-17 14:15:00,61.7,61.78,61.69,61.7,12183.0,49.4908,49.5549,49.4828,49.4908,12183.0
2016-06-17 14:20:00,61.68,61.76,61.65,61.72,10377.0,49.4747,49.5389,49.4507,49.5068,10377.0
2016-06-17 14:25:00,61.73,61.8,61.7,61.79,13189.0,49.5148,49.571,49.4908,49.563,13189.0
2016-06-17 14:30:00,61.79,61.83,61.75,61.8,13499.0,49.563,49.5951,49.5309,49.571,13499.0
2016-06-17 14:35:00,61.79,61.8,61.75,61.78,10384.0,49.563,49.571,49.5309,49.5549,10384.0
2016-06-17 14:40:00,61.78,61.85,61.76,61.81,17619.0,49.5549,49.6111,49.5389,49.579,17619.0
2016-06-17 14:45:00,61.82,61.83,61.75,61.78,10837.0,49.587,49.5951,49.5309,49.5549,10837.0
2016-06-17 14:50:00,61.78,61.84,61.77,61.78,24986.0,49.5549,49.6031,49.5469,49.5549,24986.0
2016-06-17 14:55:00,61.77,61.77,61.68,61.69,10311.0,49.5469,49.5469,49.4747,49.4828,10311.0
2016-06-17 15:00:00,61.69,61.7,61.63,61.64,16420.0,49.4828,49.4908,49.4346,49.4427,16420.0
2016-06-17 15:05:00,61.64,61.64,61.56,61.57,15851.0,49.4427,49.4427,49.3785,49.3865,15851.0
2016-06-17 15:10:00,61.56,61.62,61.55,61.58,22095.0,49.3785,49.4266,49.3705,49.3945,22095.0
2016-06-17 15:15:00,61.55,61.58,61.51,61.57,21076.0,49.3705,49.3945,49.3384,49.3865,21076.0
2016-06-17 15:20:00,61.58,61.6,61.55,61.56,13146.0,49.3945,49.4106,49.3705,49.3785,13146.0
2016-06-17 15:25:00,61.56,61.59,61.54,61.57,22807.0,49.3785,49.4025,49.3624,49.3865,22807.0
2016-06-17 15:30:00,61.57,61.62,61.54,61.58,33339.0,49.3865,49.4266,49.3624,49.3945,33339.0
2016-06-17 15:35:00,61.59,61.62,61.58,61.58,15757.0,49.4025,49.4266,49.3945,49.3945,15757.0
2016-06-17 15:40:00,61.58,61.66,61.54,61.63,45269.0,49.3945,49.4587,49.3624,49.4346,45269.0
2016-06-17 15:45:00,61.64,61.71,61.64,61.67,54828.0,49.4427,49.4988,49.4427,49.4667,54828.0
2016-06-17 15:50:00,61.67,61.68,61.63,61.65,33991.0,49.4667,49.4747,49.4346,49.4507,33991.0
2016-06-17 15:55:00,61.65,61.68,61.61,61.62,140366.0,49.4507,49.4747,49.4186,49.4266,140366.0
2016-06-20 09:30:00,62.54,62.89,62.26,62.88,39676.0,50.1646,50.4453,49.94,50.4373,39676.0
2016-06-20 09:35:00,62.83,62.95,62.7,62.94,27244.0,50.3972,50.4934,50.2929,50.4854,27244.0
2016-06-20 09:40:00,62.97,62.98,62.78,62.91,15881.0,50.5095,50.5175,50.3571,50.4613,15881.0
2016-06-20 09:45:00,62.96,63.08,62.81,62.96,52398.0,50.5014,50.5977,50.3811,50.5014,52398.0
2016-06-20 09:50:00,62.97,63.04,62.92,63.02,17118.0,50.5095,50.5656,50.4694,50.5496,17118.0
2016-06-20 09:55:00,63.03,63.04,62.9,63.03,13574.0,50.5576,50.5656,50.4533,50.5576,13574.0
2016-06-20 10:00:00,63.03,63.21,63.0,63.19,21819.0,50.5576,50.702,50.5335,50.6859,21819.0
2016-06-20 10:05:00,63.2,63.25,63.17,63.17,28230.0,50.694,50.7341,50.6699,50.6699,28230.0
2016-06-20 10:10:00,63.18,63.19,62.98,62.98,11309.0,50.6779,50.6859,50.5175,50.5175,11309.0
2016-06-20 10:15:00,63.01,63.07,62.98,63.05,13195.0,50.5416,50.5897,50.5175,50.5736,13195.0
2016-06-20 10:20:00,63.08,63.11,63.02,63.04,17068.0,50.5977,50.6218,50.5496,50.5656,17068.0
2016-06-20 10:25:00,63.05,63.06,62.95,62.96,10617.0,50.5736,50.5817,50.4934,50.5014,10617.0
2016-06-20 10:30:00,62.94,62.94,62.79,62.81,18720.0,50.4854,50.4854,50.3651,50.3811,18720.0
2016-06-20 10:35:00,62.82,62.84,62.76,62.79,18984.0,50.3892,50.4052,50.341,50.3651,18984.0
2016-06-20 10:40:00,62.8,62.88,62.79,62.83,21975.0,50.3731,50.4373,50.3651,50.3972,21975.0
2016-06-20 10:45:00,62.83,62.86,62.81,62.81,15422.0,50.3972,50.4212,50.3811,50.3811,15422.0
2016-06-20 10:50:00,62.81,62.86,62.8,62.84,11984.0,50.3811,50.4212,50.3731,50.4052,11984.0
2016-06-20 10:55:00,62.85,62.87,62.73,62.74,9600.0,50.4132,50.4293,50.317,50.325,9600.0
2016-06-20 11:00:00,62.73,62.77,62.72,62.75,10661.0,50.317,50.349,50.3089,50.333,10661.0
2016-06-20 11:05:00,62.75,62.77,62.71,62.71,20886.0,50.333,50.349,50.3009,50.3009,20886.0
2016-06-20 11:10:00,62.72,62.73,62.67,62.68,9052.0,50.3089,50.317,50.2688,50.2769,9052.0
2016-06-20 11:15:00,62.68,62.68,62.55,62.58,11099.0,50.2769,50.2769,50.1726,50.1966,11099.0
2016-06-20 11:20:00,62.59,62.63,62.52,62.53,9549.0,50.2047,50.2367,50.1485,50.1565,9549.0
2016-06-20 11:25:00,62.53,62.58,62.48,62.48,11994.0,50.1565,50.1966,50.1164,50.1164,11994.0
2016-06-20 11:30:00,62.48,62.5,62.43,62.44,15047.0,50.1164,50.1325,50.0763,50.0843,15047.0
2016-06-20 11:35:00,62.46,62.51,62.41,62.47,8513.0,50.1004,50.1405,50.0603,50.1084,8513.0
2016-06-20 11:40:00,62.49,62.55,62.46,62.48,9454.0,50.1245,50.1726,50.1004,50.1164,9454.0
2016-06-20 11:45:00,62.48,62.48,62.32,62.34,13201.0,50.1164,50.1164,49.9881,50.0041,13201.0
2016-06-20 11:50:00,62.34,62.42,62.33,62.34,44418.0,50.0041,50.0683,49.9961,50.0041,44418.0
2016-06-20 11:55:00,62.35,62.44,62.35,62.43,14638.0,50.0122,50.0843,50.0122,50.0763,14638.0
2016-06-20 12:00:00,62.44,62.47,62.38,62.47,13140.0,50.0843,50.1084,50.0362,50.1084,13140.0
2016-06-20 12:05:00,62.47,62.56,62.46,62.56,16948.0,50.1084,50.1806,50.1004,50.1806,16948.0
2016-06-20 12:10:00,62.57,62.59,62.52,62.53,5867.0,50.1886,50.2047,50.1485,50.1565,5867.0
2016-06-20 12:15:00,62.53,62.6,62.48,62.59,17216.0,50.1565,50.2127,50.1164,50.2047,17216.0
2016-06-20 12:20:00,62.6,62.69,62.59,62.65,48452.0,50.2127,50.2849,50.2047,50.2528,48452.0
2016-06-20 12:25:00,62.66,62.68,62.61,62.67,15111.0,50.2608,50.2769,50.2207,50.2688,15111.0
2016-06-20 12:30:00,62.67,62.72,62.62,62.65,34339.0,50.2688,50.3089,50.2287,50.2528,34339.0
2016-06-20 12:35:00,62.65,62.66,62.58,62.58,6467.0,50.2528,50.2608,50.1966,50.1966,6467.0
2016-06-20 12:40:00,62.57,62.58,62.51,62.51,6677.0,50.1886,50.1966,50.1405,50.1405,6677.0
2016-06-20 12:45:00,62.51,62.61,62.49,62.59,12435.0,50.1405,50.2207,50.1245,50.2047,12435.0
2016-06-20 12:50:00,62.58,62.61,62.54,62.61,8305.0,50.1966,50.2207,50.1646,50.2207,8305.0
2016-06-20 12:55:00,62.61,62.62,62.52,62.52,6219.0,50.2207,50.2287,50.1485,50.1485,6219.0
2016-06-20 13:00:00,62.53,62.57,62.53,62.55,7038.0,50.1565,50.1886,50.1565,50.1726,7038.0
2016-06-20 13:05:00,62.55,62.55,62.5,62.53,6987.0,50.1726,50.1726,50.1325,50.1565,6987.0
2016-06-20 13:10:00,62.53,62.58,62.46,62.47,29293.0,50.1565,50.1966,50.1004,50.1084,29293.0
2016-06-20 13:15:00,62.46,62.53,62.44,62.44,13407.0,50.1004,50.1565,50.0843,50.0843,13407.0
2016-06-20 13:20:00,62.45,62.49,62.41,62.48,11460.0,50.0924,50.1245,50.0603,50.1164,11460.0
2016-06-20 13:25:00,62.49,62.5,62.42,62.44,6917.0,50.1245,50.1325,50.0683,50.0843,6917.0
2016-06-20 13:30:00,62.44,62.5,62.43,62.48,9298.0,50.0843,50.1325,50.0763,50.1164,9298.0
2016-06-20 13:35:00,62.49,62.54,62.48,62.53,6814.0,50.1245,50.1646,50.1164,50.1565,6814.0
2016-06-20 13:40:00,62.54,62.59,62.54,62.56,6174.0,50.1646,50.2047,50.1646,50.1806,6174.0
2016-06-20 13:45:00,62.57,62.58,62.53,62.57,5662.0,50.1886,50.1966,50.1565,50.1886,5662.0
2016-06-20 13:50:00,62.56,62.62,62.56,62.61,10747.0,50.1806,50.2287,50.1806,50.2207,10747.0
2016-06-20 13:55:00,62.6,62.6,62.55,62.55,6969.0,50.2127,50.2127,50.1726,50.1726,6969.0
2016-06-20 14:00:00,62.54,62.54,62.48,62.49,12188.0,50.1646,50.1646,50.1164,50.1245,12188.0
2016-06-20 14:05:00,62.49,62.49,62.4,62.46,19656.0,50.1245,50.1245,50.0523,50.1004,19656.0
2016-06-20 14:10:00,62.45,62.52,62.4,62.4,50496.0,50.0924,50.1485,50.0523,50.0523,50496.0
2016-06-20 14:15:00,62.4,62.43,62.37,62.39,10767.0,50.0523,50.0763,50.0282,50.0442,10767.0
2016-06-20 14:20:00,62.39,62.45,62.38,62.44,14713.0,50.0442,50.0924,50.0362,50.0843,14713.0
2016-06-20 14:25:00,62.45,62.45,62.36,62.4,13772.0,50.0924,50.0924,50.0202,50.0523,13772.0
2016-06-20 14:30:00,62.4,62.44,62.38,62.43,12977.0,50.0523,50.0843,50.0362,50.0763,12977.0
2016-06-20 14:35:00,62.44,62.47,62.38,62.39,15018.0,50.0843,50.1084,50.0362,50.0442,15018.0
2016-06-20 14:40:00,62.39,62.43,62.38,62.41,9868.0,50.0442,50.0763,50.0362,50.0603,9868.0
2016-06-20 14:45:00,62.41,62.45,62.41,62.45,12561.0,50.0603,50.0924,50.0603,50.0924,12561.0
2016-06-20 14:50:00,62.45,62.46,62.42,62.44,12041.0,50.0924,50.1004,50.0683,50.0843,12041.0
2016-06-20 14:55:00,62.45,62.52,62.45,62.51,9032.0,50.0924,50.1485,50.0924,50.1405,9032.0
2016-06-20 15:00:00,62.51,62.54,62.49,62.53,12705.0,50.1405,50.1646,50.1245,50.1565,12705.0
2016-06-20 15:05:00,62.54,62.56,62.53,62.55,35819.0,50.1646,50.1806,50.1565,50.1726,35819.0
2016-06-20 15:10:00,62.56,62.59,62.55,62.59,22635.0,50.1806,50.2047,50.1726,50.2047,22635.0
2016-06-20 15:15:00,62.58,62.58,62.46,62.47,24647.0,50.1966,50.1966,50.1004,50.1084,24647.0
2016-06-20 15:20:00,62.47,62.49,62.46,62.48,13936.0,50.1084,50.1245,50.1004,50.1164,13936.0
2016-06-20 15:25:00,62.48,62.49,62.41,62.41,26625.0,50.1164,50.1245,50.0603,50.0603,26625.0
2016-06-20 15:30:00,62.41,62.42,62.35,62.38,21156.0,50.0603,50.0683,50.0122,50.0362,21156.0
2016-06-20 15:35:00,62.37,62.42,62.37,62.4,21647.0,50.0282,50.0683,50.0282,50.0523,21647.0
2016-06-20 15:40:00,62.39,62.44,62.36,62.44,21120.0,50.0442,50.0843,50.0202,50.0843,21120.0
2016-06-20 15:45:00,62.44,62.46,62.34,62.35,40400.0,50.0843,50.1004,50.0041,50.0122,40400.0
2016-06-20 15:50:00,62.34,62.34,62.25,62.25,47967.0,50.0041,50.0041,49.9319,49.9319,47967.0
2016-06-20 15:55:00,62.25,62.36,62.25,62.3,111394.0,49.9319,50.0202,49.9319,49.9721,111394.0
2016-06-21 09:30:00,62.33,62.5,62.21,62.47,34286.0,49.9961,50.1325,49.8999,50.1084,34286.0
2016-06-21 09:35:00,62.44,62.44,61.97,61.97,11388.0,50.0843,50.0843,49.7074,49.7074,11388.0
2016-06-21 09:40:00,61.99,62.17,61.96,62.13,16362.0,49.7234,49.8678,49.6993,49.8357,16362.0
2016-06-21 09:45:00,62.1,62.14,62.04,62.13,8891.0,49.8116,49.8437,49.7635,49.8357,8891.0
2016-06-21 09:50:00,62.12,62.17,61.98,62.05,31102.0,49.8277,49.8678,49.7154,49.7715,31102.0
2016-06-21 09:55:00,62.05,62.06,61.93,61.98,11076.0,49.7715,49.7795,49.6753,49.7154,11076.0
2016-06-21 10:00:00,62.0,62.01,61.9,61.93,12085.0,49.7314,49.7394,49.6512,49.6753,12085.0
2016-06-21 10:05:00,61.96,61.98,61.86,61.88,11010.0,49.6993,49.7154,49.6191,49.6352,11010.0
2016-06-21 10:10:00,61.9,61.99,61.9,61.94,10821.0,49.6512,49.7234,49.6512,49.6833,10821.0
2016-06-21 10:15:00,61.94,61.96,61.84,61.85,10342.0,49.6833,49.6993,49.6031,49.6111,10342.0
2016-06-21 10:20:00,61.83,61.83,61.69,61.71,40954.0,49.5951,49.5951,49.4828,49.4988,40954.0
2016-06-21 10:25:00,61.71,61.75,61.66,61.69,26775.0,49.4988,49.5309,49.4587,49.4828,26775.0
2016-06-21 10:30:00,61.68,61.72,61.62,61.62,20048.0,49.4747,49.5068,49.4266,49.4266,20048.0
2016-06-21 10:35:00,61.61,61.67,61.5,61.53,45449.0,49.4186,49.4667,49.3304,49.3544,45449.0
2016-06-21 10:40:00,61.53,61.63,61.46,61.63,70918.0,49.3544,49.4346,49.2983,49.4346,70918.0
2016-06-21 10:45:00,61.63,61.63,61.58,61.59,10170.0,49.4346,49.4346,49.3945,49.4025,10170.0
2016-06-21 10:50:00,61.6,61.63,61.57,61.59,12950.0,49.4106,49.4346,49.3865,49.4025,12950.0
2016-06-21 10:55:00,61.59,61.62,61.51,61.57,11492.0,49.4025,49.4266,49.3384,49.3865,11492.0
2016-06-21 11:00:00,61.56,61.72,61.56,61.71,17868.0,49.3785,49.5068,49.3785,49.4988,17868.0
2016-06-21 11:05:00,61.71,61.76,61.68,61.72,18359.0,49.4988,49.5389,49.4747,49.5068,18359.0
2016-06-21 11:10:00,61.71,61.76,61.68,61.76,11723.0,49.4988,49.5389,49.4747,49.5389,11723.0
2016-06-21 11:15:00,61.76,61.9,61.75,61.9,11054.0,49.5389,49.6512,49.5309,49.6512,11054.0
2016-06-21 11:20:00,61.91,61.97,61.88,61.94,10606.0,49.6592,49.7074,49.6352,49.6833,10606.0
2016-06-21 11:25:00,61.94,61.98,61.91,61.94,13925.0,49.6833,49.7154,49.6592,49.6833,13925.0
2016-06-21 11:30:00,61.93,61.93,61.78,61.8,20240.0,49.6753,49.6753,49.5549,49.571,20240.0
2016-06-21 11:35:00,61.82,61.84,61.74,61.79,19370.0,49.587,49.6031,49.5229,49.563,19370.0
2016-06-21 11:40:00,61.78,61.83,61.75,61.79,11047.0,49.5549,49.5951,49.5309,49.563,11047.0
2016-06-21 11:45:00,61.81,61.81,61.74,61.77,12899.0,49.579,49.579,49.5229,49.5469,12899.0
2016-06-21 11:50:00,61.77,61.81,61.74,61.76,12007.0,49.5469,49.579,49.5229,49.5389,12007.0
2016-06-21 11:55:00,61.77,61.87,61.77,61.85,7877.0,49.5469,49.6271,49.5469,49.6111,7877.0
2016-06-21 12:00:00,61.84,61.89,61.84,61.85,8801.0,49.6031,49.6432,49.6031,49.6111,8801.0
2016-06-21 12:05:00,61.85,61.88,61.8,61.8,10685.0,49.6111,49.6352,49.571,49.571,10685.0
2016-06-21 12:10:00,61.79,61.83,61.78,61.82,5720.0,49.563,49.5951,49.5549,49.587,5720.0
2016-06-21 12:15:00,61.84,61.85,61.83,61.83,1473.0,49.6031,49.6111,49.5951,49.5951,1473.0
2016-06-21 12:20:00,61.86,61.86,61.82,61.86,4456.0,49.6191,49.6191,49.587,49.6191,4456.0
2016-06-21 12:25:00,61.87,61.87,61.82,61.83,2698.0,49.6271,49.6271,49.587,49.5951,2698.0
2016-06-21 12:30:00,61.83,61.88,61.82,61.85,11073.0,49.5951,49.6352,49.587,49.6111,11073.0
2016-06-21 12:35:00,61.87,61.9,61.82,61.88,7875.0,49.6271,49.6512,49.587,49.6352,7875.0
2016-06-21 12:40:00,61.89,61.89,61.85,61.86,2415.0,49.6432,49.6432,49.6111,49.6191,2415.0
2016-06-21 12:45:00,61.86,61.87,61.84,61.85,4900.0,49.6191,49.6271,49.6031,49.6111,4900.0
2016-06-21 12:50:00,61.83,61.84,61.78,61.83,9655.0,49.5951,49.6031,49.5549,49.5951,9655.0
2016-06-21 12:55:00,61.82,61.84,61.81,61.82,7085.0,49.587,49.6031,49.579,49.587,7085.0
2016-06-21 13:00:00,61.81,61.84,61.79,61.81,7836.0,49.579,49.6031,49.563,49.579,7836.0
2016-06-21 13:05:00,61.81,61.83,61.79,61.8,5777.0,49.579,49.5951,49.563,49.571,5777.0
2016-06-21 13:10:00,61.8,61.81,61.72,61.75,10603.0,49.571,49.579,49.5068,49.5309,10603.0
2016-06-21 13:15:00,61.76,61.8,61.76,61.8,1962.0,49.5389,49.571,49.5389,49.571,1962.0
2016-06-21 13:20:00,61.8,61.81,61.73,61.74,7758.0,49.571,49.579,49.5148,49.5229,7758.0
2016-06-21 13:25:00,61.74,61.76,61.73,61.75,6031.0,49.5229,49.5389,49.5148,49.5309,6031.0
2016-06-21 13:30:00,61.75,61.79,61.69,61.75,29953.0,49.5309,49.563,49.4828,49.5309,29953.0
2016-06-21 13:35:00,61.75,61.76,61.68,61.72,18351.0,49.5309,49.5389,49.4747,49.5068,18351.0
2016-06-21 13:40:00,61.73,61.81,61.72,61.8,6939.0,49.5148,49.579,49.5068,49.571,6939.0
2016-06-21 13:45:00,61.8,61.82,61.77,61.77,6437.0,49.571,49.587,49.5469,49.5469,6437.0
2016-06-21 13:50:00,61.78,61.84,61.78,61.84,5191.0,49.5549,49.6031,49.5549,49.6031,5191.0
2016-06-21 13:55:00,61.84,61.87,61.82,61.85,4622.0,49.6031,49.6271,49.587,49.6111,4622.0
2016-06-21 14:00:00,61.86,61.86,61.82,61.84,6392.0,49.6191,49.6191,49.587,49.6031,6392.0
2016-06-21 14:05:00,61.84,61.89,61.83,61.88,8485.0,49.6031,49.6432,49.5951,49.6352,8485.0
2016-06-21 14:10:00,61.89,61.92,61.87,61.92,7220.0,49.6432,49.6672,49.6271,49.6672,7220.0
2016-06-21 14:15:00,61.92,61.96,61.92,61.92,4899.0,49.6672,49.6993,49.6672,49.6672,4899.0
2016-06-21 14:20:00,61.93,61.94,61.89,61.93,6251.0,49.6753,49.6833,49.6432,49.6753,6251.0
2016-06-21 14:25:00,61.93,62.0,61.92,61.98,6382.0,49.6753,49.7314,49.6672,49.7154,6382.0
2016-06-21 14:30:00,61.97,62.03,61.95,62.03,9634.0,49.7074,49.7555,49.6913,49.7555,9634.0
2016-06-21 14:35:00,62.02,62.11,62.01,62.1,9671.0,49.7475,49.8196,49.7394,49.8116,9671.0
2016-06-21 14:40:00,62.09,62.1,62.01,62.01,6055.0,49.8036,49.8116,49.7394,49.7394,6055.0
2016-06-21 14:45:00,62.01,62.09,62.0,62.07,23615.0,49.7394,49.8036,49.7314,49.7876,23615.0
2016-06-21 14:50:00,62.06,62.07,62.01,62.01,11852.0,49.7795,49.7876,49.7394,49.7394,11852.0
2016-06-21 14:55:00,62.01,62.05,61.98,61.98,11566.0,49.7394,49.7715,49.7154,49.7154,11566.0
2016-06-21 15:00:00,61.98,62.01,61.93,61.94,13950.0,49.7154,49.7394,49.6753,49.6833,13950.0
2016-06-21 15:05:00,61.95,62.0,61.94,62.0,17464.0,49.6913,49.7314,49.6833,49.7314,17464.0
2016-06-21 15:10:00,62.0,62.01,61.95,62.0,11008.0,49.7314,49.7394,49.6913,49.7314,11008.0
2016-06-21 15:15:00,61.98,62.04,61.97,62.04,10305.0,49.7154,49.7635,49.7074,49.7635,10305.0
2016-06-21 15:20:00,62.03,62.04,61.99,62.01,15291.0,49.7555,49.7635,49.7234,49.7394,15291.0
2016-06-21 15:25:00,62.01,62.06,62.01,62.03,24052.0,49.7394,49.7795,49.7394,49.7555,24052.0
2016-06-21 15:30:00,62.02,62.03,61.96,61.98,13303.0,49.7475,49.7555,49.6993,49.7154,13303.0
2016-06-21 15:35:00,61.97,61.99,61.95,61.96,13503.0,49.7074,49.7234,49.6913,49.6993,13503.0
2016-06-21 15:40:00,61.96,61.97,61.85,61.87,18422.0,49.6993,49.7074,49.6111,49.6271,18422.0
2016-06-21 15:45:00,61.87,61.96,61.85,61.92,21229.0,49.6271,49.6993,49.6111,49.6672,21229.0
2016-06-21 15:50:00,61.91,61.96,61.88,61.89,29838.0,49.6592,49.6993,49.6352,49.6432,29838.0
2016-06-21 15:55:00,61.89,61.92,61.84,61.86,51612.0,49.6432,49.6672,49.6031,49.6191,51612.0
2016-06-22 09:30:00,61.88,61.95,61.62,61.73,28106.0,49.6352,49.6913,49.4266,49.5148,28106.0
2016-06-22 09:35:00,61.69,61.8,61.65,61.76,14943.0,49.4828,49.571,49.4507,49.5389,14943.0
2016-06-22 09:40:00,61.77,61.9,61.77,61.87,22450.0,49.5469,49.6512,49.5469,49.6271,22450.0
2016-06-22 09:45:00,61.85,61.96,61.8,61.88,30212.0,49.6111,49.6993,49.571,49.6352,30212.0
2016-06-22 09:50:00,61.9,61.93,61.84,61.85,11850.0,49.6512,49.6753,49.6031,49.6111,11850.0
2016-06-22 09:55:00,61.83,61.87,61.78,61.85,27921.0,49.5951,49.6271,49.5549,49.6111,27921.0
2016-06-22 10:00:00,61.85,61.92,61.8,61.84,31754.0,49.6111,49.6672,49.571,49.6031,31754.0
2016-06-22 10:05:00,61.82,61.99,61.82,61.99,10814.0,49.587,49.7234,49.587,49.7234,10814.0
2016-06-22 10:10:00,61.99,62.04,61.94,62.04,7082.0,49.7234,49.7635,49.6833,49.7635,7082.0
2016-06-22 10:15:00,62.03,62.09,62.02,62.07,11543.0,49.7555,49.8036,49.7475,49.7876,11543.0
2016-06-22 10:20:00,62.08,62.1,62.02,62.04,4190.0,49.7956,49.8116,49.7475,49.7635,4190.0
2016-06-22 10:25:00,62.04,62.1,61.99,62.09,8538.0,49.7635,49.8116,49.7234,49.8036,8538.0
2016-06-22 10:30:00,62.07,62.08,61.94,62.02,19628.0,49.7876,49.7956,49.6833,49.7475,19628.0
2016-06-22 10:35:00,62.02,62.06,61.99,61.99,15583.0,49.7475,49.7795,49.7234,49.7234,15583.0
2016-06-22 10:40:00,61.99,61.99,61.9,61.96,13247.0,49.7234,49.7234,49.6512,49.6993,13247.0
2016-06-22 10:45:00,61.97,61.99,61.88,61.88,11926.0,49.7074,49.7234,49.6352,49.6352,11926.0
2016-06-22 10:50:00,61.87,61.96,61.87,61.95,7716.0,49.6271,49.6993,49.6271,49.6913,7716.0
2016-06-22 10:55:00,61.96,62.0,61.89,61.89,11591.0,49.6993,49.7314,49.6432,49.6432,11591.0
2016-06-22 11:00:00,61.89,61.93,61.89,61.91,16962.0,49.6432,49.6753,49.6432,49.6592,16962.0
2016-06-22 11:05:00,61.91,61.91,61.85,61.88,19678.0,49.6592,49.6592,49.6111,49.6352,19678.0
2016-06-22 11:10:00,61.89,61.93,61.85,61.9,14415.0,49.6432,49.6753,49.6111,49.6512,14415.0
2016-06-22 11:15:00,61.89,61.91,61.86,61.87,15320.0,49.6432,49.6592,49.6191,49.6271,15320.0
2016-06-22 11:20:00,61.87,61.91,61.86,61.88,16143.0,49.6271,49.6592,49.6191,49.6352,16143.0
2016-06-22 11:25:00,61.87,61.96,61.85,61.96,12124.0,49.6271,49.6993,49.6111,49.6993,12124.0
2016-06-22 11:30:00,61.95,61.95,61.8,61.81,55352.0,49.6913,49.6913,49.571,49.579,55352.0
2016-06-22 11:35:00,61.82,61.92,61.81,61.86,5349.0,49.587,49.6672,49.579,49.6191,5349.0
2016-06-22 11:40:00,61.86,61.88,61.81,61.85,8119.0,49.6191,49.6352,49.579,49.6111,8119.0
2016-06-22 11:45:00,61.86,61.89,61.83,61.84,8817.0,49.6191,49.6432,49.5951,49.6031,8817.0
2016-06-22 11:50:00,61.84,61.89,61.83,61.88,4906.0,49.6031,49.6432,49.5951,49.6352,4906.0
2016-06-22 11:55:00,61.92,61.95,61.91,61.92,13682.0,49.6672,49.6913,49.6592,49.6672,13682.0
2016-06-22 12:00:00,61.92,61.94,61.86,61.88,14957.0,49.6672,49.6833,49.6191,49.6352,14957.0
2016-06-22 12:05:00,61.88,61.9,61.81,61.83,10773.0,49.6352,49.6512,49.579,49.5951,10773.0
2016-06-22 12:10:00,61.83,61.86,61.83,61.84,4424.0,49.5951,49.6191,49.5951,49.6031,4424.0
2016-06-22 12:15:00,61.85,61.88,61.83,61.86,31504.0,49.6111,49.6352,49.5951,49.6191,31504.0
2016-06-22 12:20:00,61.85,61.85,61.73,61.75,11081.0,49.6111,49.6111,49.5148,49.5309,11081.0
2016-06-22 12:25:00,61.72,61.78,61.72,61.76,8589.0,49.5068,49.5549,49.5068,49.5389,8589.0
2016-06-22 12:30:00,61.76,61.86,61.75,61.83,19196.0,49.5389,49.6191,49.5309,49.5951,19196.0
2016-06-22 12:35:00,61.83,61.84,61.81,61.82,6727.0,49.5951,49.6031,49.579,49.587,6727.0
2016-06-22 12:40:00,61.82,61.84,61.79,61.79,9238.0,49.587,49.6031,49.563,49.563,9238.0
2016-06-22 12:45:00,61.8,61.84,61.76,61.84,50295.0,49.571,49.6031,49.5389,49.6031,50295.0
2016-06-22 12:50:00,61.83,61.89,61.83,61.87,13801.0,49.5951,49.6432,49.5951,49.6271,13801.0
2016-06-22 12:55:00,61.87,61.93,61.86,61.88,19297.0,49.6271,49.6753,49.6191,49.6352,19297.0
2016-06-22 13:00:00,61.87,61.88,61.81,61.84,7663.0,49.6271,49.6352,49.579,49.6031,7663.0
2016-06-22 13:05:00,61.83,61.85,61.76,61.76,10204.0,49.5951,49.6111,49.5389,49.5389,10204.0
2016-06-22 13:10:00,61.75,61.83,61.71,61.82,42614.0,49.5309,49.5951,49.4988,49.587,42614.0
2016-06-22 13:15:00,61.81,61.81,61.76,61.78,7323.0,49.579,49.579,49.5389,49.5549,7323.0
2016-06-22 13:20:00,61.77,61.81,61.76,61.77,18724.0,49.5469,49.579,49.5389,49.5469,18724.0
2016-06-22 13:25:00,61.78,61.85,61.78,61.84,12828.0,49.5549,49.6111,49.5549,49.6031,12828.0
2016-06-22 13:30:00,61.84,61.89,61.84,61.88,5511.0,49.6031,49.6432,49.6031,49.6352,5511.0
2016-06-22 13:35:00,61.86,61.89,61.85,61.87,4933.0,49.6191,49.6432,49.6111,49.6271,4933.0
2016-06-22 13:40:00,61.89,61.93,61.87,61.92,4186.0,49.6432,49.6753,49.6271,49.6672,4186.0
2016-06-22 13:45:00,61.92,61.92,61.86,61.86,6908.0,49.6672,49.6672,49.6191,49.6191,6908.0
2016-06-22 13:50:00,61.86,61.9,61.85,61.86,5873.0,49.6191,49.6512,49.6111,49.6191,5873.0
2016-06-22 13:55:00,61.86,61.87,61.82,61.83,5209.0,49.6191,49.6271,49.587,49.5951,5209.0
2016-06-22 14:00:00,61.8,61.87,61.78,61.86,11487.0,49.571,49.6271,49.5549,49.6191,11487.0
2016-06-22 14:05:00,61.85,61.89,61.83,61.86,9297.0,49.6111,49.6432,49.5951,49.6191,9297.0
2016-06-22 14:10:00,61.85,61.87,61.84,61.87,7105.0,49.6111,49.6271,49.6031,49.6271,7105.0
2016-06-22 14:15:00,61.89,61.91,61.87,61.87,8896.0,49.6432,49.6592,49.6271,49.6271,8896.0
2016-06-22 14:20:00,61.86,61.87,61.84,61.86,9673.0,49.6191,49.6271,49.6031,49.6191,9673.0
2016-06-22 14:25:00,61.87,61.91,61.86,61.91,8787.0,49.6271,49.6592,49.6191,49.6592,8787.0
2016-06-22 14:30:00,61.91,61.92,61.86,61.87,11528.0,49.6592,49.6672,49.6191,49.6271,11528.0
2016-06-22 14:35:00,61.87,61.87,61.83,61.84,11267.0,49.6271,49.6271,49.5951,49.6031,11267.0
2016-06-22 14:40:00,61.83,61.87,61.83,61.83,17480.0,49.5951,49.6271,49.5951,49.5951,17480.0
2016-06-22 14:45:00,61.82,61.82,61.79,61.8,4960.0,49.587,49.587,49.563,49.571,4960.0
2016-06-22 14:50:00,61.8,61.89,61.8,61.86,25317.0,49.571,49.6432,49.571,49.6191,25317.0
2016-06-22 14:55:00,61.85,61.87,61.84,61.87,8198.0,49.6111,49.6271,49.6031,49.6271,8198.0
2016-06-22 15:00:00,61.86,61.98,61.86,61.94,12123.0,49.6191,49.7154,49.6191,49.6833,12123.0
2016-06-22 15:05:00,61.94,61.94,61.82,61.84,18608.0,49.6833,49.6833,49.587,49.6031,18608.0
2016-06-22 15:10:00,61.83,61.88,61.81,61.85,12931.0,49.5951,49.6352,49.579,49.6111,12931.0
2016-06-22 15:15:00,61.84,61.88,61.81,61.81,19471.0,49.6031,49.6352,49.579,49.579,19471.0
2016-06-22 15:20:00,61.8,61.84,61.76,61.81,39751.0,49.571,49.6031,49.5389,49.579,39751.0
2016-06-22 15:25:00,61.81,61.84,61.78,61.8,32427.0,49.579,49.6031,49.5549,49.571,32427.0
2016-06-22 15:30:00,61.81,61.83,61.76,61.79,26542.0,49.579,49.5951,49.5389,49.563,26542.0
2016-06-22 15:35:00,61.79,61.8,61.73,61.8,23491.0,49.563,49.571,49.5148,49.571,23491.0
2016-06-22 15:40:00,61.8,61.82,61.76,61.77,29243.0,49.571,49.587,49.5389,49.5469,29243.0
2016-06-22 15:45:00,61.76,61.83,61.76,61.78,31949.0,49.5389,49.5951,49.5389,49.5549,31949.0
2016-06-22 15:50:00,61.78,61.79,61.73,61.77,34531.0,49.5549,49.563,49.5148,49.5469,34531.0
2016-06-22 15:55:00,61.78,61.8,61.7,61.76,88911.0,49.5549,49.571,49.4908,49.5389,88911.0
2016-06-23 09:30:00,62.56,62.56,62.23,62.32,17963.0,50.1806,50.1806,49.9159,49.9881,17963.0
2016-06-23 09:35:00,62.33,62.5,62.25,62.44,9144.0,49.9961,50.1325,49.9319,50.0843,9144.0
2016-06-23 09:40:00,62.47,62.51,62.4,62.47,7986.0,50.1084,50.1405,50.0523,50.1084,7986.0
2016-06-23 09:45:00,62.5,62.65,62.45,62.61,16390.0,50.1325,50.2528,50.0924,50.2207,16390.0
2016-06-23 09:50:00,62.61,62.62,62.44,62.49,13653.0,50.2207,50.2287,50.0843,50.1245,13653.0
2016-06-23 09:55:00,62.53,62.62,62.53,62.62,7005.0,50.1565,50.2287,50.1565,50.2287,7005.0
2016-06-23 10:00:00,62.6,62.73,62.6,62.7,6896.0,50.2127,50.317,50.2127,50.2929,6896.0
2016-06-23 10:05:00,62.71,62.71,62.61,62.61,8177.0,50.3009,50.3009,50.2207,50.2207,8177.0
2016-06-23 10:10:00,62.6,62.64,62.55,62.55,9451.0,50.2127,50.2448,50.1726,50.1726,9451.0
2016-06-23 10:15:00,62.58,62.63,62.52,62.52,7771.0,50.1966,50.2367,50.1485,50.1485,7771.0
2016-06-23 10:20:00,62.51,62.62,62.5,62.62,8380.0,50.1405,50.2287,50.1325,50.2287,8380.0
2016-06-23 10:25:00,62.63,62.68,62.57,62.59,9593.0,50.2367,50.2769,50.1886,50.2047,9593.0
2016-06-23 10:30:00,62.57,62.57,62.45,62.46,15747.0,50.1886,50.1886,50.0924,50.1004,15747.0
2016-06-23 10:35:00,62.45,62.52,62.45,62.48,3842.0,50.0924,50.1485,50.0924,50.1164,3842.0
2016-06-23 10:40:00,62.48,62.52,62.48,62.5,21898.0,50.1164,50.1485,50.1164,50.1325,21898.0
2016-06-23 10:45:00,62.5,62.51,62.44,62.48,14213.0,50.1325,50.1405,50.0843,50.1164,14213.0
2016-06-23 10:50:00,62.5,62.51,62.44,62.48,36636.0,50.1325,50.1405,50.0843,50.1164,36636.0
2016-06-23 10:55:00,62.49,62.49,62.43,62.44,15189.0,50.1245,50.1245,50.0763,50.0843,15189.0
2016-06-23 11:00:00,62.44,62.52,62.43,62.46,8319.0,50.0843,50.1485,50.0763,50.1004,8319.0
2016-06-23 11:05:00,62.46,62.52,62.46,62.46,4870.0,50.1004,50.1485,50.1004,50.1004,4870.0
2016-06-23 11:10:00,62.47,62.59,62.45,62.59,8547.0,50.1084,50.2047,50.0924,50.2047,8547.0
2016-06-23 11:15:00,62.58,62.64,62.58,62.61,20286.0,50.1966,50.2448,50.1966,50.2207,20286.0
2016-06-23 11:20:00,62.61,62.65,62.61,62.64,7508.0,50.2207,50.2528,50.2207,50.2448,7508.0
2016-06-23 11:25:00,62.62,62.64,62.57,62.6,11857.0,50.2287,50.2448,50.1886,50.2127,11857.0
2016-06-23 11:30:00,62.61,62.67,62.61,62.66,21344.0,50.2207,50.2688,50.2207,50.2608,21344.0
2016-06-23 11:35:00,62.65,62.69,62.64,62.67,7675.0,50.2528,50.2849,50.2448,50.2688,7675.0
2016-06-23 11:40:00,62.67,62.69,62.64,62.65,9714.0,50.2688,50.2849,50.2448,50.2528,9714.0
2016-06-23 11:45:00,62.65,62.66,62.63,62.65,30217.0,50.2528,50.2608,50.2367,50.2528,30217.0
2016-06-23 11:50:00,62.65,62.69,62.61,62.62,8159.0,50.2528,50.2849,50.2207,50.2287,8159.0
2016-06-23 11:55:00,62.61,62.64,62.57,62.59,6350.0,50.2207,50.2448,50.1886,50.2047,6350.0
2016-06-23 12:00:00,62.6,62.62,62.58,62.58,5865.0,50.2127,50.2287,50.1966,50.1966,5865.0
2016-06-23 12:05:00,62.55,62.59,62.55,62.58,5809.0,50.1726,50.2047,50.1726,50.1966,5809.0
2016-06-23 12:10:00,62.58,62.58,62.55,62.56,6222.0,50.1966,50.1966,50.1726,50.1806,6222.0
2016-06-23 12:15:00,62.56,62.57,62.5,62.51,13759.0,50.1806,50.1886,50.1325,50.1405,13759.0
2016-06-23 12:20:00,62.51,62.53,62.51,62.51,8964.0,50.1405,50.1565,50.1405,50.1405,8964.0
2016-06-23 12:25:00,62.52,62.54,62.5,62.5,8303.0,50.1485,50.1646,50.1325,50.1325,8303.0
2016-06-23 12:30:00,62.5,62.54,62.48,62.52,7115.0,50.1325,50.1646,50.1164,50.1485,7115.0
2016-06-23 12:35:00,62.52,62.55,62.5,62.54,29658.0,50.1485,50.1726,50.1325,50.1646,29658.0
2016-06-23 12:40:00,62.54,62.55,62.47,62.49,7914.0,50.1646,50.1726,50.1084,50.1245,7914.0
2016-06-23 12:45:00,62.48,62.48,62.41,62.41,8126.0,50.1164,50.1164,50.0603,50.0603,8126.0
2016-06-23 12:50:00,62.42,62.47,62.42,62.44,5070.0,50.0683,50.1084,50.0683,50.0843,5070.0
2016-06-23 12:55:00,62.45,62.46,62.42,62.43,13171.0,50.0924,50.1004,50.0683,50.0763,13171.0
2016-06-23 13:00:00,62.44,62.45,62.42,62.43,4986.0,50.0843,50.0924,50.0683,50.0763,4986.0
2016-06-23 13:05:00,62.42,62.42,62.38,62.42,7628.0,50.0683,50.0683,50.0362,50.0683,7628.0
2016-06-23 13:10:00,62.41,62.42,62.39,62.41,7392.0,50.0603,50.0683,50.0442,50.0603,7392.0
2016-06-23 13:15:00,62.41,62.41,62.39,62.4,16283.0,50.0603,50.0603,50.0442,50.0523,16283.0
2016-06-23 13:20:00,62.39,62.43,62.38,62.41,10690.0,50.0442,50.0763,50.0362,50.0603,10690.0
2016-06-23 13:25:00,62.4,62.41,62.38,62.39,8093.0,50.0523,50.0603,50.0362,50.0442,8093.0
2016-06-23 13:30:00,62.4,62.43,62.37,62.38,7434.0,50.0523,50.0763,50.0282,50.0362,7434.0
2016-06-23 13:35:00,62.38,62.38,62.34,62.36,5265.0,50.0362,50.0362,50.0041,50.0202,5265.0
2016-06-23 13:40:00,62.36,62.36,62.32,62.33,6827.0,50.0202,50.0202,49.9881,49.9961,6827.0
2016-06-23 13:45:00,62.34,62.34,62.31,62.31,6390.0,50.0041,50.0041,49.9801,49.9801,6390.0
2016-06-23 13:50:00,62.3,62.3,62.27,62.29,6036.0,49.9721,49.9721,49.948,49.964,6036.0
2016-06-23 13:55:00,62.29,62.33,62.29,62.3,6046.0,49.964,49.9961,49.964,49.9721,6046.0
2016-06-23 14:00:00,62.3,62.32,62.28,62.32,7483.0,49.9721,49.9881,49.956,49.9881,7483.0
2016-06-23 14:05:00,62.32,62.34,62.31,62.34,6666.0,49.9881,50.0041,49.9801,50.0041,6666.0
2016-06-23 14:10:00,62.36,62.4,62.36,62.38,10805.0,50.0202,50.0523,50.0202,50.0362,10805.0
2016-06-23 14:15:00,62.39,62.41,62.38,62.4,9233.0,50.0442,50.0603,50.0362,50.0523,9233.0
2016-06-23 14:20:00,62.4,62.41,62.36,62.37,8626.0,50.0523,50.0603,50.0202,50.0282,8626.0
2016-06-23 14:25:00,62.37,62.42,62.37,62.41,4040.0,50.0282,50.0683,50.0282,50.0603,4040.0
2016-06-23 14:30:00,62.41,62.43,62.39,62.4,7894.0,50.0603,50.0763,50.0442,50.0523,7894.0
2016-06-23 14:35:00,62.39,62.43,62.38,62.43,5509.0,50.0442,50.0763,50.0362,50.0763,5509.0
2016-06-23 14:40:00,62.44,62.44,62.4,62.42,7060.0,50.0843,50.0843,50.0523,50.0683,7060.0
2016-06-23 14:45:00,62.41,62.49,62.41,62.49,7898.0,50.0603,50.1245,50.0603,50.1245,7898.0
2016-06-23 14:50:00,62.5,62.53,62.5,62.51,7010.0,50.1325,50.1565,50.1325,50.1405,7010.0
2016-06-23 14:55:00,62.52,62.52,62.47,62.49,11782.0,50.1485,50.1485,50.1084,50.1245,11782.0
2016-06-23 15:00:00,62.49,62.55,62.48,62.52,9308.0,50.1245,50.1726,50.1164,50.1485,9308.0
2016-06-23 15:05:00,62.51,62.56,62.51,62.54,9461.0,50.1405,50.1806,50.1405,50.1646,9461.0
2016-06-23 15:10:00,62.54,62.59,62.53,62.59,6408.0,50.1646,50.2047,50.1565,50.2047,6408.0
2016-06-23 15:15:00,62.58,62.6,62.55,62.55,10945.0,50.1966,50.2127,50.1726,50.1726,10945.0
2016-06-23 15:20:00,62.56,62.57,62.51,62.52,13859.0,50.1806,50.1886,50.1405,50.1485,13859.0
2016-06-23 15:25:00,62.52,62.53,62.46,62.47,37879.0,50.1485,50.1565,50.1004,50.1084,37879.0
2016-06-23 15:30:00,62.48,62.55,62.47,62.54,18657.0,50.1164,50.1726,50.1084,50.1646,18657.0
2016-06-23 15:35:00,62.53,62.57,62.52,62.53,13828.0,50.1565,50.1886,50.1485,50.1565,13828.0
2016-06-23 15:40:00,62.53,62.65,62.52,62.64,22503.0,50.1565,50.2528,50.1485,50.2448,22503.0
2016-06-23 15:45:00,62.65,62.7,62.65,62.68,26759.0,50.2528,50.2929,50.2528,50.2769,26759.0
2016-06-23 15:50:00,62.68,62.75,62.68,62.74,36125.0,50.2769,50.333,50.2769,50.325,36125.0
2016-06-23 15:55:00,62.74,62.82,62.73,62.82,81169.0,50.325,50.3892,50.317,50.3892,81169.0
2016-06-24 09:30:00,60.05,60.33,59.99,60.25,76214.0,48.1673,48.3919,48.1192,48.3277,76214.0
2016-06-24 09:35:00,60.27,60.36,60.02,60.33,24677.0,48.3437,48.4159,48.1432,48.3919,24677.0
2016-06-24 09:40:00,60.33,60.48,60.29,60.46,24251.0,48.3919,48.5122,48.3598,48.4962,24251.0
2016-06-24 09:45:00,60.43,60.43,60.18,60.32,33099.0,48.4721,48.4721,48.2716,48.3839,33099.0
2016-06-24 09:50:00,60.37,60.42,60.24,60.42,38536.0,48.424,48.4641,48.3197,48.4641,38536.0
2016-06-24 09:55:00,60.41,60.59,60.39,60.44,41315.0,48.456,48.6004,48.44,48.4801,41315.0
2016-06-24 10:00:00,60.45,60.7,60.41,60.6,33288.0,48.4881,48.6887,48.456,48.6084,33288.0
2016-06-24 10:05:00,60.6,60.63,60.47,60.63,33823.0,48.6084,48.6325,48.5042,48.6325,33823.0
2016-06-24 10:10:00,60.64,60.73,60.5,60.55,45615.0,48.6405,48.7127,48.5282,48.5683,45615.0
2016-06-24 10:15:00,60.55,60.56,60.36,60.43,35595.0,48.5683,48.5764,48.4159,48.4721,35595.0
2016-06-24 10:20:00,60.44,60.49,60.25,60.37,50294.0,48.4801,48.5202,48.3277,48.424,50294.0
2016-06-24 10:25:00,60.36,60.52,60.26,60.43,34531.0,48.4159,48.5443,48.3357,48.4721,34531.0
2016-06-24 10:30:00,60.42,60.49,60.33,60.35,63195.0,48.4641,48.5202,48.3919,48.4079,63195.0
2016-06-24 10:35:00,60.34,60.41,60.2,60.31,44111.0,48.3999,48.456,48.2876,48.3758,44111.0
2016-06-24 10:40:00,60.33,60.35,60.14,60.14,34169.0,48.3919,48.4079,48.2395,48.2395,34169.0
2016-06-24 10:45:00,60.15,60.16,59.97,59.98,45583.0,48.2475,48.2555,48.1031,48.1111,45583.0
2016-06-24 10:50:00,59.97,60.01,59.89,59.96,29366.0,48.1031,48.1352,48.0389,48.0951,29366.0
2016-06-24 10:55:00,59.94,59.97,59.73,59.75,29470.0,48.079,48.1031,47.9106,47.9266,29470.0
2016-06-24 11:00:00,59.73,59.78,59.53,59.54,81598.0,47.9106,47.9507,47.7502,47.7582,81598.0
2016-06-24 11:05:00,59.53,59.68,59.46,59.68,66314.0,47.7502,47.8705,47.694,47.8705,66314.0
2016-06-24 11:10:00,59.69,59.69,59.51,59.58,54464.0,47.8785,47.8785,47.7341,47.7903,54464.0
2016-06-24 11:15:00,59.57,59.57,59.36,59.4,34605.0,47.7823,47.7823,47.6138,47.6459,34605.0
2016-06-24 11:20:00,59.4,59.43,59.19,59.22,30052.0,47.6459,47.67,47.4775,47.5015,30052.0
2016-06-24 11:25:00,59.21,59.3,59.14,59.29,31908.0,47.4935,47.5657,47.4374,47.5577,31908.0
2016-06-24 11:30:00,59.28,59.4,59.28,59.3,35108.0,47.5496,47.6459,47.5496,47.5657,35108.0
2016-06-24 11:35:00,59.31,59.36,59.26,59.32,47244.0,47.5737,47.6138,47.5336,47.5817,47244.0
2016-06-24 11:40:00,59.32,59.34,59.13,59.21,62158.0,47.5817,47.5978,47.4293,47.4935,62158.0
2016-06-24 11:45:00,59.2,59.35,59.09,59.11,44753.0,47.4855,47.6058,47.3972,47.4133,44753.0
2016-06-24 11:50:00,59.12,59.16,59.04,59.05,77432.0,47.4213,47.4534,47.3571,47.3652,77432.0
2016-06-24 11:55:00,59.05,59.14,59.05,59.14,24240.0,47.3652,47.4374,47.3652,47.4374,24240.0
2016-06-24 12:00:00,59.14,59.16,59.05,59.07,94449.0,47.4374,47.4534,47.3652,47.3812,94449.0
2016-06-24 12:05:00,59.08,59.12,59.06,59.09,30734.0,47.3892,47.4213,47.3732,47.3972,30734.0
2016-06-24 12:10:00,59.07,59.07,59.01,59.06,126026.0,47.3812,47.3812,47.3331,47.3732,126026.0
2016-06-24 12:15:00,59.05,59.14,59.05,59.13,46740.0,47.3652,47.4374,47.3652,47.4293,46740.0
2016-06-24 12:20:00,59.12,59.23,59.11,59.15,85549.0,47.4213,47.5095,47.4133,47.4454,85549.0
2016-06-24 12:25:00,59.15,59.22,59.13,59.17,54145.0,47.4454,47.5015,47.4293,47.4614,54145.0
2016-06-24 12:30:00,59.17,59.25,59.11,59.13,83963.0,47.4614,47.5256,47.4133,47.4293,83963.0
2016-06-24 12:35:00,59.14,59.16,59.1,59.15,52838.0,47.4374,47.4534,47.4053,47.4454,52838.0
2016-06-24 12:40:00,59.14,59.16,59.07,59.09,54612.0,47.4374,47.4534,47.3812,47.3972,54612.0
2016-06-24 12:45:00,59.08,59.13,59.06,59.1,88243.0,47.3892,47.4293,47.3732,47.4053,88243.0
2016-06-24 12:50:00,59.1,59.16,59.08,59.15,37432.0,47.4053,47.4534,47.3892,47.4454,37432.0
2016-06-24 12:55:00,59.15,59.17,59.07,59.08,69417.0,47.4454,47.4614,47.3812,47.3892,69417.0
2016-06-24 13:00:00,59.08,59.19,59.06,59.12,28819.0,47.3892,47.4775,47.3732,47.4213,28819.0
2016-06-24 13:05:00,59.13,59.15,59.1,59.12,32443.0,47.4293,47.4454,47.4053,47.4213,32443.0
2016-06-24 13:10:00,59.12,59.2,59.11,59.18,35032.0,47.4213,47.4855,47.4133,47.4694,35032.0
2016-06-24 13:15:00,59.18,59.19,59.06,59.09,32018.0,47.4694,47.4775,47.3732,47.3972,32018.0
2016-06-24 13:20:00,59.09,59.1,59.03,59.08,32902.0,47.3972,47.4053,47.3491,47.3892,32902.0
2016-06-24 13:25:00,59.08,59.14,59.06,59.14,51072.0,47.3892,47.4374,47.3732,47.4374,51072.0
2016-06-24 13:30:00,59.13,59.19,59.12,59.18,44709.0,47.4293,47.4775,47.4213,47.4694,44709.0
2016-06-24 13:35:00,59.17,59.23,59.14,59.17,57629.0,47.4614,47.5095,47.4374,47.4614,57629.0
2016-06-24 13:40:00,59.17,59.17,59.04,59.07,45920.0,47.4614,47.4614,47.3571,47.3812,45920.0
2016-06-24 13:45:00,59.06,59.06,58.9,58.95,88020.0,47.3732,47.3732,47.2448,47.2849,88020.0
2016-06-24 13:50:00,58.96,59.01,58.89,59.01,40640.0,47.293,47.3331,47.2368,47.3331,40640.0
2016-06-24 13:55:00,59.0,59.01,58.89,58.95,29152.0,47.3251,47.3331,47.2368,47.2849,29152.0
2016-06-24 14:00:00,58.96,59.1,58.96,58.99,34294.0,47.293,47.4053,47.293,47.317,34294.0
2016-06-24 14:05:00,58.99,59.0,58.96,58.99,26993.0,47.317,47.3251,47.293,47.317,26993.0
2016-06-24 14:10:00,58.99,59.0,58.95,58.97,32036.0,47.317,47.3251,47.2849,47.301,32036.0
2016-06-24 14:15:00,58.97,58.98,58.9,58.95,33226.0,47.301,47.309,47.2448,47.2849,33226.0
2016-06-24 14:20:00,58.95,58.99,58.77,58.77,63287.0,47.2849,47.317,47.1406,47.1406,63287.0
2016-06-24 14:25:00,58.76,58.82,58.71,58.76,30184.0,47.1325,47.1807,47.0924,47.1325,30184.0
2016-06-24 14:30:00,58.75,58.77,58.59,58.59,76151.0,47.1245,47.1406,46.9962,46.9962,76151.0
2016-06-24 14:35:00,58.59,58.64,58.52,58.63,42602.0,46.9962,47.0363,46.94,47.0283,42602.0
2016-06-24 14:40:00,58.63,58.65,58.56,58.56,37236.0,47.0283,47.0443,46.9721,46.9721,37236.0
2016-06-24 14:45:00,58.55,58.56,58.41,58.51,92109.0,46.9641,46.9721,46.8518,46.932,92109.0
2016-06-24 14:50:00,58.51,58.55,58.42,58.55,76532.0,46.932,46.9641,46.8598,46.9641,76532.0
2016-06-24 14:55:00,58.55,58.65,58.45,58.45,48562.0,46.9641,47.0443,46.8839,46.8839,48562.0
2016-06-24 15:00:00,58.46,58.46,58.39,58.41,70160.0,46.8919,46.8919,46.8358,46.8518,70160.0
2016-06-24 15:05:00,58.41,58.41,58.3,58.32,67327.0,46.8518,46.8518,46.7636,46.7796,67327.0
2016-06-24 15:10:00,58.31,58.31,58.1,58.12,77273.0,46.7716,46.7716,46.6031,46.6192,77273.0
2016-06-24 15:15:00,58.12,58.12,57.92,57.96,73344.0,46.6192,46.6192,46.4588,46.4909,73344.0
2016-06-24 15:20:00,57.95,58.02,57.94,57.96,58386.0,46.4828,46.539,46.4748,46.4909,58386.0
2016-06-24 15:25:00,57.96,58.05,57.94,57.98,109894.0,46.4909,46.563,46.4748,46.5069,109894.0
2016-06-24 15:30:00,57.98,58.08,57.95,58.08,110684.0,46.5069,46.5871,46.4828,46.5871,110684.0
2016-06-24 15:35:00,58.08,58.22,57.98,58.0,95807.0,46.5871,46.6994,46.5069,46.5229,95807.0
2016-06-24 15:40:00,58.0,58.21,57.98,58.17,113999.0,46.5229,46.6914,46.5069,46.6593,113999.0
2016-06-24 15:45:00,58.19,58.22,58.14,58.19,147704.0,46.6753,46.6994,46.6352,46.6753,147704.0
2016-06-24 15:50:00,58.2,58.33,58.18,58.26,131785.0,46.6834,46.7876,46.6673,46.7315,131785.0
2016-06-24 15:55:00,58.27,58.28,58.0,58.02,239889.0,46.7395,46.7475,46.5229,46.539,239889.0
2016-06-27 09:30:00,57.28,57.42,56.55,56.55,111142.0,45.9454,46.0577,45.3599,45.3599,111142.0
2016-06-27 09:35:00,56.55,56.63,56.02,56.09,126495.0,45.3599,45.424,44.9347,44.9909,126495.0
2016-06-27 09:40:00,56.12,56.15,55.63,55.8,126216.0,45.015,45.039,44.6219,44.7583,126216.0
2016-06-27 09:45:00,55.85,56.0,55.6,55.71,92788.0,44.7984,44.9187,44.5978,44.6861,92788.0
2016-06-27 09:50:00,55.72,55.97,55.71,55.83,68846.0,44.6941,44.8946,44.6861,44.7823,68846.0
2016-06-27 09:55:00,55.84,55.92,55.79,55.84,54092.0,44.7904,44.8545,44.7503,44.7904,54092.0
2016-06-27 10:00:00,55.82,56.15,55.79,55.88,89608.0,44.7743,45.039,44.7503,44.8224,89608.0
2016-06-27 10:05:00,55.88,55.98,55.72,55.82,56035.0,44.8224,44.9027,44.6941,44.7743,56035.0
2016-06-27 10:10:00,55.84,55.9,55.78,55.84,61103.0,44.7904,44.8385,44.7422,44.7904,61103.0
2016-06-27 10:15:00,55.87,55.87,55.68,55.79,45411.0,44.8144,44.8144,44.662,44.7503,45411.0
2016-06-27 10:20:00,55.79,55.84,55.57,55.59,56044.0,44.7503,44.7904,44.5738,44.5898,56044.0
2016-06-27 10:25:00,55.58,55.58,55.34,55.38,147890.0,44.5818,44.5818,44.3893,44.4214,147890.0
2016-06-27 10:30:00,55.39,55.39,55.13,55.22,162634.0,44.4294,44.4294,44.2209,44.293,162634.0
2016-06-27 10:35:00,55.22,55.34,55.07,55.09,123297.0,44.293,44.3893,44.1727,44.1888,123297.0
2016-06-27 10:40:00,55.09,55.3,54.93,54.97,152369.0,44.1888,44.3572,44.0604,44.0925,152369.0
2016-06-27 10:45:00,54.97,54.97,54.58,54.59,138609.0,44.0925,44.0925,43.7797,43.7877,138609.0
2016-06-27 10:50:00,54.59,54.59,54.37,54.38,135582.0,43.7877,43.7877,43.6112,43.6193,135582.0
2016-06-27 10:55:00,54.38,54.51,54.3,54.36,115972.0,43.6193,43.7235,43.5551,43.6032,115972.0
2016-06-27 11:00:00,54.36,54.78,54.33,54.78,98573.0,43.6032,43.9401,43.5792,43.9401,98573.0
2016-06-27 11:05:00,54.77,54.91,54.74,54.77,67032.0,43.9321,44.0444,43.908,43.9321,67032.0
2016-06-27 11:10:00,54.76,54.86,54.67,54.76,65764.0,43.9241,44.0043,43.8519,43.9241,65764.0
2016-06-27 11:15:00,54.76,54.97,54.72,54.95,44850.0,43.9241,44.0925,43.892,44.0765,44850.0
2016-06-27 11:20:00,54.95,55.09,54.91,55.01,48636.0,44.0765,44.1888,44.0444,44.1246,48636.0
2016-06-27 11:25:00,55.0,55.25,54.96,55.25,73800.0,44.1166,44.3171,44.0845,44.3171,73800.0
2016-06-27 11:30:00,55.25,55.52,55.25,55.47,73753.0,44.3171,44.5337,44.3171,44.4936,73753.0
2016-06-27 11:35:00,55.49,55.65,55.39,55.57,43465.0,44.5096,44.638,44.4294,44.5738,43465.0
2016-06-27 11:40:00,55.56,55.68,55.52,55.67,57323.0,44.5658,44.662,44.5337,44.654,57323.0
2016-06-27 11:45:00,55.68,55.79,55.6,55.72,49967.0,44.662,44.7503,44.5978,44.6941,49967.0
2016-06-27 11:50:00,55.73,55.76,55.61,55.76,49639.0,44.7021,44.7262,44.6059,44.7262,49639.0
2016-06-27 11:55:00,55.76,55.76,55.62,55.68,53417.0,44.7262,44.7262,44.6139,44.662,53417.0
2016-06-27 12:00:00,55.67,55.75,55.59,55.73,100675.0,44.654,44.7182,44.5898,44.7021,100675.0
2016-06-27 12:05:00,55.72,55.75,55.64,55.69,39117.0,44.6941,44.7182,44.6299,44.67,39117.0
2016-06-27 12:10:00,55.69,55.73,55.65,55.71,27424.0,44.67,44.7021,44.638,44.6861,27424.0
2016-06-27 12:15:00,55.72,55.9,55.69,55.87,45734.0,44.6941,44.8385,44.67,44.8144,45734.0
2016-06-27 12:20:00,55.87,55.92,55.79,55.91,32599.0,44.8144,44.8545,44.7503,44.8465,32599.0
2016-06-27 12:25:00,55.91,56.0,55.88,55.9,32021.0,44.8465,44.9187,44.8224,44.8385,32021.0
2016-06-27 12:30:00,55.91,55.94,55.84,55.88,32080.0,44.8465,44.8706,44.7904,44.8224,32080.0
2016-06-27 12:35:00,55.89,55.92,55.8,55.8,35870.0,44.8305,44.8545,44.7583,44.7583,35870.0
2016-06-27 12:40:00,55.79,55.79,55.67,55.67,42504.0,44.7503,44.7503,44.654,44.654,42504.0
2016-06-27 12:45:00,55.68,55.8,55.62,55.79,35084.0,44.662,44.7583,44.6139,44.7503,35084.0
2016-06-27 12:50:00,55.79,55.8,55.71,55.75,32498.0,44.7503,44.7583,44.6861,44.7182,32498.0
2016-06-27 12:55:00,55.75,55.8,55.72,55.74,38161.0,44.7182,44.7583,44.6941,44.7101,38161.0
2016-06-27 13:00:00,55.74,55.8,55.72,55.76,58954.0,44.7101,44.7583,44.6941,44.7262,58954.0
2016-06-27 13:05:00,55.76,55.78,55.65,55.67,40330.0,44.7262,44.7422,44.638,44.654,40330.0
2016-06-27 13:10:00,55.66,55.7,55.63,55.67,22331.0,44.646,44.6781,44.6219,44.654,22331.0
2016-06-27 13:15:00,55.67,55.77,55.66,55.68,28254.0,44.654,44.7342,44.646,44.662,28254.0
2016-06-27 13:20:00,55.67,55.7,55.61,55.66,29452.0,44.654,44.6781,44.6059,44.646,29452.0
2016-06-27 13:25:00,55.66,55.74,55.65,55.66,43459.0,44.646,44.7101,44.638,44.646,43459.0
2016-06-27 13:30:00,55.67,55.69,55.55,55.57,24270.0,44.654,44.67,44.5577,44.5738,24270.0
2016-06-27 13:35:00,55.57,55.58,55.51,55.52,22477.0,44.5738,44.5818,44.5257,44.5337,22477.0
2016-06-27 13:40:00,55.51,55.53,55.33,55.34,22608.0,44.5257,44.5417,44.3813,44.3893,22608.0
2016-06-27 13:45:00,55.32,55.4,55.3,55.38,28076.0,44.3733,44.4374,44.3572,44.4214,28076.0
2016-06-27 13:50:00,55.37,55.48,55.32,55.45,30219.0,44.4134,44.5016,44.3733,44.4775,30219.0
2016-06-27 13:55:00,55.45,55.45,55.35,55.39,37807.0,44.4775,44.4775,44.3973,44.4294,37807.0
2016-06-27 14:00:00,55.38,55.49,55.36,55.45,34880.0,44.4214,44.5096,44.4053,44.4775,34880.0
2016-06-27 14:05:00,55.45,55.49,55.37,55.39,26299.0,44.4775,44.5096,44.4134,44.4294,26299.0
2016-06-27 14:10:00,55.39,55.44,55.36,55.39,25164.0,44.4294,44.4695,44.4053,44.4294,25164.0
2016-06-27 14:15:00,55.39,55.45,55.36,55.39,28432.0,44.4294,44.4775,44.4053,44.4294,28432.0
2016-06-27 14:20:00,55.39,55.43,55.37,55.41,34270.0,44.4294,44.4615,44.4134,44.4454,34270.0
2016-06-27 14:25:00,55.41,55.49,55.36,55.48,55217.0,44.4454,44.5096,44.4053,44.5016,55217.0
2016-06-27 14:30:00,55.48,55.55,55.45,55.45,41436.0,44.5016,44.5577,44.4775,44.4775,41436.0
2016-06-27 14:35:00,55.47,55.64,55.46,55.59,33514.0,44.4936,44.6299,44.4856,44.5898,33514.0
2016-06-27 14:40:00,55.58,55.65,55.53,55.55,38332.0,44.5818,44.638,44.5417,44.5577,38332.0
2016-06-27 14:45:00,55.56,55.56,55.43,55.43,86344.0,44.5658,44.5658,44.4615,44.4615,86344.0
2016-06-27 14:50:00,55.44,55.45,55.3,55.32,48681.0,44.4695,44.4775,44.3572,44.3733,48681.0
2016-06-27 14:55:00,55.32,55.38,55.31,55.38,32754.0,44.3733,44.4214,44.3652,44.4214,32754.0
2016-06-27 15:00:00,55.38,55.42,55.32,55.42,42497.0,44.4214,44.4535,44.3733,44.4535,42497.0
2016-06-27 15:05:00,55.42,55.43,55.31,55.36,37726.0,44.4535,44.4615,44.3652,44.4053,37726.0
2016-06-27 15:10:00,55.36,55.49,55.35,55.47,28496.0,44.4053,44.5096,44.3973,44.4936,28496.0
2016-06-27 15:15:00,55.46,55.46,55.33,55.37,28037.0,44.4856,44.4856,44.3813,44.4134,28037.0
2016-06-27 15:20:00,55.37,55.37,55.25,55.31,62747.0,44.4134,44.4134,44.3171,44.3652,62747.0
2016-06-27 15:25:00,55.32,55.58,55.32,55.56,82269.0,44.3733,44.5818,44.3733,44.5658,82269.0
2016-06-27 15:30:00,55.55,55.66,55.48,55.65,50353.0,44.5577,44.646,44.5016,44.638,50353.0
2016-06-27 15:35:00,55.64,55.85,55.6,55.82,63455.0,44.6299,44.7984,44.5978,44.7743,63455.0
2016-06-27 15:40:00,55.83,55.87,55.67,55.68,99576.0,44.7823,44.8144,44.654,44.662,99576.0
2016-06-27 15:45:00,55.68,55.74,55.63,55.71,116539.0,44.662,44.7101,44.6219,44.6861,116539.0
2016-06-27 15:50:00,55.7,55.7,55.58,55.62,107237.0,44.6781,44.6781,44.5818,44.6139,107237.0
2016-06-27 15:55:00,55.62,55.62,55.53,55.57,158372.0,44.6139,44.6139,44.5417,44.5738,158372.0
2016-06-28 09:30:00,56.19,56.46,56.1,56.31,91761.0,45.0711,45.2877,44.9989,45.1674,91761.0
2016-06-28 09:35:00,56.3,56.3,55.85,56.13,45625.0,45.1593,45.1593,44.7984,45.023,45625.0
2016-06-28 09:40:00,56.16,56.57,56.15,56.36,134379.0,45.047,45.3759,45.039,45.2075,134379.0
2016-06-28 09:45:00,56.33,56.42,56.1,56.37,89711.0,45.1834,45.2556,44.9989,45.2155,89711.0
2016-06-28 09:50:00,56.35,56.44,56.26,56.35,67153.0,45.1994,45.2716,45.1272,45.1994,67153.0
2016-06-28 09:55:00,56.34,56.64,56.32,56.46,161050.0,45.1914,45.4321,45.1754,45.2877,161050.0
2016-06-28 10:00:00,56.46,56.57,56.37,56.53,106191.0,45.2877,45.3759,45.2155,45.3438,106191.0
2016-06-28 10:05:00,56.55,56.56,56.19,56.21,35070.0,45.3599,45.3679,45.0711,45.0871,35070.0
2016-06-28 10:10:00,56.21,56.56,56.21,56.55,57805.0,45.0871,45.3679,45.0871,45.3599,57805.0
2016-06-28 10:15:00,56.57,56.81,56.57,56.79,72274.0,45.3759,45.5684,45.3759,45.5524,72274.0
2016-06-28 10:20:00,56.79,56.85,56.67,56.7,78057.0,45.5524,45.6005,45.4561,45.4802,78057.0
2016-06-28 10:25:00,56.7,56.71,56.63,56.63,50839.0,45.4802,45.4882,45.424,45.424,50839.0
2016-06-28 10:30:00,56.63,56.65,56.47,56.58,53555.0,45.424,45.4401,45.2957,45.3839,53555.0
2016-06-28 10:35:00,56.58,56.58,56.43,56.46,57536.0,45.3839,45.3839,45.2636,45.2877,57536.0
2016-06-28 10:40:00,56.46,56.58,56.29,56.58,52227.0,45.2877,45.3839,45.1513,45.3839,52227.0
2016-06-28 10:45:00,56.58,56.76,56.55,56.71,74293.0,45.3839,45.5283,45.3599,45.4882,74293.0
2016-06-28 10:50:00,56.7,56.76,56.64,56.75,52385.0,45.4802,45.5283,45.4321,45.5203,52385.0
2016-06-28 10:55:00,56.75,56.77,56.5,56.51,55715.0,45.5203,45.5363,45.3198,45.3278,55715.0
2016-06-28 11:00:00,56.51,56.57,56.49,56.52,26696.0,45.3278,45.3759,45.3117,45.3358,26696.0
2016-06-28 11:05:00,56.53,56.55,56.45,56.48,29936.0,45.3438,45.3599,45.2797,45.3037,29936.0
2016-06-28 11:10:00,56.48,56.56,56.46,56.52,44556.0,45.3037,45.3679,45.2877,45.3358,44556.0
2016-06-28 11:15:00,56.52,56.59,56.5,56.51,38610.0,45.3358,45.3919,45.3198,45.3278,38610.0
2016-06-28 11:20:00,56.51,56.68,56.51,56.67,123343.0,45.3278,45.4641,45.3278,45.4561,123343.0
2016-06-28 11:25:00,56.67,56.68,56.4,56.4,81401.0,45.4561,45.4641,45.2395,45.2395,81401.0
2016-06-28 11:30:00,56.42,56.45,56.32,56.34,64100.0,45.2556,45.2797,45.1754,45.1914,64100.0
2016-06-28 11:35:00,56.34,56.48,56.34,56.4,38662.0,45.1914,45.3037,45.1914,45.2395,38662.0
2016-06-28 11:40:00,56.39,56.46,56.35,56.4,40900.0,45.2315,45.2877,45.1994,45.2395,40900.0
2016-06-28 11:45:00,56.4,56.52,56.38,56.47,36058.0,45.2395,45.3358,45.2235,45.2957,36058.0
2016-06-28 11:50:00,56.49,56.54,56.44,56.49,40032.0,45.3117,45.3518,45.2716,45.3117,40032.0
2016-06-28 11:55:00,56.51,56.54,56.39,56.43,35653.0,45.3278,45.3518,45.2315,45.2636,35653.0
2016-06-28 12:00:00,56.44,56.5,56.41,56.44,33453.0,45.2716,45.3198,45.2476,45.2716,33453.0
2016-06-28 12:05:00,56.44,56.53,56.43,56.46,22326.0,45.2716,45.3438,45.2636,45.2877,22326.0
2016-06-28 12:10:00,56.45,56.52,56.43,56.44,51279.0,45.2797,45.3358,45.2636,45.2716,51279.0
2016-06-28 12:15:00,56.45,56.5,56.43,56.45,22322.0,45.2797,45.3198,45.2636,45.2797,22322.0
2016-06-28 12:20:00,56.45,56.51,56.41,56.47,38767.0,45.2797,45.3278,45.2476,45.2957,38767.0
2016-06-28 12:25:00,56.47,56.48,56.37,56.4,29911.0,45.2957,45.3037,45.2155,45.2395,29911.0
2016-06-28 12:30:00,56.4,56.49,56.38,56.48,38712.0,45.2395,45.3117,45.2235,45.3037,38712.0
2016-06-28 12:35:00,56.48,56.52,56.46,56.48,32235.0,45.3037,45.3358,45.2877,45.3037,32235.0
2016-06-28 12:40:00,56.49,56.52,56.34,56.36,52556.0,45.3117,45.3358,45.1914,45.2075,52556.0
2016-06-28 12:45:00,56.36,56.36,56.25,56.33,38770.0,45.2075,45.2075,45.1192,45.1834,38770.0
2016-06-28 12:50:00,56.33,56.36,56.3,56.32,30085.0,45.1834,45.2075,45.1593,45.1754,30085.0
2016-06-28 12:55:00,56.32,56.35,56.25,56.29,23756.0,45.1754,45.1994,45.1192,45.1513,23756.0
2016-06-28 13:00:00,56.28,56.31,56.24,56.3,31082.0,45.1433,45.1674,45.1112,45.1593,31082.0
2016-06-28 13:05:00,56.3,56.36,56.26,56.32,26611.0,45.1593,45.2075,45.1272,45.1754,26611.0
2016-06-28 13:10:00,56.33,56.41,56.32,56.39,27963.0,45.1834,45.2476,45.1754,45.2315,27963.0
2016-06-28 13:15:00,56.4,56.41,56.26,56.32,34058.0,45.2395,45.2476,45.1272,45.1754,34058.0
2016-06-28 13:20:00,56.32,56.32,56.18,56.19,26353.0,45.1754,45.1754,45.0631,45.0711,26353.0
2016-06-28 13:25:00,56.19,56.34,56.18,56.28,27499.0,45.0711,45.1914,45.0631,45.1433,27499.0
2016-06-28 13:30:00,56.28,56.31,56.21,56.3,23071.0,45.1433,45.1674,45.0871,45.1593,23071.0
2016-06-28 13:35:00,56.3,56.43,56.28,56.42,32543.0,45.1593,45.2636,45.1433,45.2556,32543.0
2016-06-28 13:40:00,56.42,56.5,56.41,56.46,36586.0,45.2556,45.3198,45.2476,45.2877,36586.0
2016-06-28 13:45:00,56.46,56.51,56.43,56.49,32511.0,45.2877,45.3278,45.2636,45.3117,32511.0
2016-06-28 13:50:00,56.49,56.57,56.45,56.54,25627.0,45.3117,45.3759,45.2797,45.3518,25627.0
2016-06-28 13:55:00,56.54,56.57,56.46,56.49,36915.0,45.3518,45.3759,45.2877,45.3117,36915.0
2016-06-28 14:00:00,56.49,56.59,56.49,56.55,47003.0,45.3117,45.3919,45.3117,45.3599,47003.0
2016-06-28 14:05:00,56.56,56.57,56.45,56.47,34252.0,45.3679,45.3759,45.2797,45.2957,34252.0
2016-06-28 14:10:00,56.48,56.51,56.43,56.45,23742.0,45.3037,45.3278,45.2636,45.2797,23742.0
2016-06-28 14:15:00,56.44,56.53,56.44,56.53,24666.0,45.2716,45.3438,45.2716,45.3438,24666.0
2016-06-28 14:20:00,56.53,56.55,56.49,56.51,26353.0,45.3438,45.3599,45.3117,45.3278,26353.0
2016-06-28 14:25:00,56.51,56.6,56.49,56.59,24043.0,45.3278,45.4,45.3117,45.3919,24043.0
2016-06-28 14:30:00,56.58,56.67,56.57,56.65,31885.0,45.3839,45.4561,45.3759,45.4401,31885.0
2016-06-28 14:35:00,56.66,56.76,56.64,56.72,33859.0,45.4481,45.5283,45.4321,45.4962,33859.0
2016-06-28 14:40:00,56.71,56.74,56.68,56.7,26863.0,45.4882,45.5123,45.4641,45.4802,26863.0
2016-06-28 14:45:00,56.7,56.84,56.69,56.83,26423.0,45.4802,45.5925,45.4722,45.5845,26423.0
2016-06-28 14:50:00,56.84,57.01,56.84,56.98,35399.0,45.5925,45.7288,45.5925,45.7048,35399.0
2016-06-28 14:55:00,56.99,57.11,56.98,56.98,24004.0,45.7128,45.809,45.7048,45.7048,24004.0
2016-06-28 15:00:00,56.98,56.98,56.89,56.93,41046.0,45.7048,45.7048,45.6326,45.6647,41046.0
2016-06-28 15:05:00,56.93,57.0,56.92,56.98,32103.0,45.6647,45.7208,45.6566,45.7048,32103.0
2016-06-28 15:10:00,56.98,57.07,56.98,57.04,28806.0,45.7048,45.777,45.7048,45.7529,28806.0
2016-06-28 15:15:00,57.05,57.05,56.9,56.91,37420.0,45.7609,45.7609,45.6406,45.6486,37420.0
2016-06-28 15:20:00,56.91,56.94,56.85,56.86,93850.0,45.6486,45.6727,45.6005,45.6085,93850.0
2016-06-28 15:25:00,56.86,56.86,56.67,56.76,49172.0,45.6085,45.6085,45.4561,45.5283,49172.0
2016-06-28 15:30:00,56.77,56.82,56.67,56.7,68041.0,45.5363,45.5764,45.4561,45.4802,68041.0
2016-06-28 15:35:00,56.7,56.85,56.69,56.82,60246.0,45.4802,45.6005,45.4722,45.5764,60246.0
2016-06-28 15:40:00,56.81,56.91,56.81,56.87,79987.0,45.5684,45.6486,45.5684,45.6165,79987.0
2016-06-28 15:45:00,56.87,56.92,56.85,56.88,82280.0,45.6165,45.6566,45.6005,45.6246,82280.0
2016-06-28 15:50:00,56.88,56.9,56.77,56.81,112011.0,45.6246,45.6406,45.5363,45.5684,112011.0
2016-06-28 15:55:00,56.81,56.87,56.77,56.86,161687.0,45.5684,45.6165,45.5363,45.6085,161687.0
2016-06-29 09:30:00,57.73,57.86,57.54,57.72,62008.0,46.3064,46.4106,46.154,46.2983,62008.0
2016-06-29 09:35:00,57.75,57.79,57.31,57.62,48078.0,46.3224,46.3545,45.9695,46.2181,48078.0
2016-06-29 09:40:00,57.59,57.59,57.15,57.19,39256.0,46.1941,46.1941,45.8411,45.8732,39256.0
2016-06-29 09:45:00,57.3,57.35,57.19,57.31,34056.0,45.9615,46.0016,45.8732,45.9695,34056.0
2016-06-29 09:50:00,57.3,57.46,57.27,57.35,26723.0,45.9615,46.0898,45.9374,46.0016,26723.0
2016-06-29 09:55:00,57.37,57.46,57.24,57.26,13546.0,46.0176,46.0898,45.9133,45.9294,13546.0
2016-06-29 10:00:00,57.23,57.5,57.19,57.41,28195.0,45.9053,46.1219,45.8732,46.0497,28195.0
2016-06-29 10:05:00,57.4,57.48,57.39,57.47,12890.0,46.0417,46.1058,46.0336,46.0978,12890.0
2016-06-29 10:10:00,57.48,57.54,57.4,57.43,25640.0,46.1058,46.154,46.0417,46.0657,25640.0
2016-06-29 10:15:00,57.44,57.51,57.43,57.47,17030.0,46.0737,46.1299,46.0657,46.0978,17030.0
2016-06-29 10:20:00,57.47,57.55,57.47,57.53,15436.0,46.0978,46.162,46.0978,46.1459,15436.0
2016-06-29 10:25:00,57.53,57.59,57.52,57.54,17598.0,46.1459,46.1941,46.1379,46.154,17598.0
2016-06-29 10:30:00,57.52,57.74,57.52,57.71,33943.0,46.1379,46.3144,46.1379,46.2903,33943.0
2016-06-29 10:35:00,57.72,57.75,57.69,57.7,33767.0,46.2983,46.3224,46.2743,46.2823,33767.0
2016-06-29 10:40:00,57.7,57.74,57.67,57.7,19287.0,46.2823,46.3144,46.2582,46.2823,19287.0
2016-06-29 10:45:00,57.69,57.82,57.67,57.82,20988.0,46.2743,46.3786,46.2582,46.3786,20988.0
2016-06-29 10:50:00,57.83,57.86,57.77,57.79,22631.0,46.3866,46.4106,46.3384,46.3545,22631.0
2016-06-29 10:55:00,57.8,57.86,57.77,57.85,10628.0,46.3625,46.4106,46.3384,46.4026,10628.0
2016-06-29 11:00:00,57.86,58.02,57.84,58.02,21025.0,46.4106,46.539,46.3946,46.539,21025.0
2016-06-29 11:05:00,58.01,58.04,57.97,58.01,19538.0,46.531,46.555,46.4989,46.531,19538.0
2016-06-29 11:10:00,58.01,58.1,57.98,58.08,38319.0,46.531,46.6031,46.5069,46.5871,38319.0
2016-06-29 11:15:00,58.08,58.11,58.04,58.07,23386.0,46.5871,46.6112,46.555,46.5791,23386.0
2016-06-29 11:20:00,58.06,58.19,58.05,58.18,28303.0,46.5711,46.6753,46.563,46.6673,28303.0
2016-06-29 11:25:00,58.18,58.24,58.18,58.23,26384.0,46.6673,46.7154,46.6673,46.7074,26384.0
2016-06-29 11:30:00,58.23,58.29,58.15,58.25,34600.0,46.7074,46.7556,46.6433,46.7235,34600.0
2016-06-29 11:35:00,58.25,58.3,58.17,58.19,15210.0,46.7235,46.7636,46.6593,46.6753,15210.0
2016-06-29 11:40:00,58.19,58.21,58.09,58.1,11506.0,46.6753,46.6914,46.5951,46.6031,11506.0
2016-06-29 11:45:00,58.1,58.12,57.98,58.01,44625.0,46.6031,46.6192,46.5069,46.531,44625.0
2016-06-29 11:50:00,58.01,58.12,58.0,58.1,25031.0,46.531,46.6192,46.5229,46.6031,25031.0
2016-06-29 11:55:00,58.1,58.13,58.09,58.12,13553.0,46.6031,46.6272,46.5951,46.6192,13553.0
2016-06-29 12:00:00,58.11,58.13,58.08,58.09,20512.0,46.6112,46.6272,46.5871,46.5951,20512.0
2016-06-29 12:05:00,58.09,58.1,58.06,58.09,15699.0,46.5951,46.6031,46.5711,46.5951,15699.0
2016-06-29 12:10:00,58.08,58.13,58.07,58.09,20093.0,46.5871,46.6272,46.5791,46.5951,20093.0
2016-06-29 12:15:00,58.09,58.15,58.08,58.12,16703.0,46.5951,46.6433,46.5871,46.6192,16703.0
2016-06-29 12:20:00,58.11,58.15,58.09,58.14,17289.0,46.6112,46.6433,46.5951,46.6352,17289.0
2016-06-29 12:25:00,58.13,58.16,58.12,58.14,16431.0,46.6272,46.6513,46.6192,46.6352,16431.0
2016-06-29 12:30:00,58.13,58.14,58.05,58.06,10349.0,46.6272,46.6352,46.563,46.5711,10349.0
2016-06-29 12:35:00,58.06,58.09,58.04,58.07,20349.0,46.5711,46.5951,46.555,46.5791,20349.0
2016-06-29 12:40:00,58.06,58.07,58.02,58.03,17195.0,46.5711,46.5791,46.539,46.547,17195.0
2016-06-29 12:45:00,58.02,58.05,57.94,57.95,18000.0,46.539,46.563,46.4748,46.4828,18000.0
2016-06-29 12:50:00,57.96,58.01,57.96,58.0,11537.0,46.4909,46.531,46.4909,46.5229,11537.0
2016-06-29 12:55:00,57.99,57.99,57.94,57.96,18523.0,46.5149,46.5149,46.4748,46.4909,18523.0
2016-06-29 13:00:00,57.96,57.99,57.94,57.96,16136.0,46.4909,46.5149,46.4748,46.4909,16136.0
2016-06-29 13:05:00,57.97,57.97,57.82,57.82,16827.0,46.4989,46.4989,46.3786,46.3786,16827.0
2016-06-29 13:10:00,57.83,57.84,57.81,57.83,9276.0,46.3866,46.3946,46.3705,46.3866,9276.0
2016-06-29 13:15:00,57.83,57.91,57.82,57.91,14071.0,46.3866,46.4507,46.3786,46.4507,14071.0
2016-06-29 13:20:00,57.9,58.02,57.9,58.01,9226.0,46.4427,46.539,46.4427,46.531,9226.0
2016-06-29 13:25:00,58.02,58.03,57.95,57.95,12131.0,46.539,46.547,46.4828,46.4828,12131.0
2016-06-29 13:30:00,57.94,58.01,57.93,57.94,20762.0,46.4748,46.531,46.4668,46.4748,20762.0
2016-06-29 13:35:00,57.94,58.02,57.94,58.01,6845.0,46.4748,46.539,46.4748,46.531,6845.0
2016-06-29 13:40:00,57.99,58.01,57.93,57.95,20261.0,46.5149,46.531,46.4668,46.4828,20261.0
2016-06-29 13:45:00,57.95,57.99,57.91,57.91,21231.0,46.4828,46.5149,46.4507,46.4507,21231.0
2016-06-29 13:50:00,57.9,57.94,57.89,57.93,12875.0,46.4427,46.4748,46.4347,46.4668,12875.0
2016-06-29 13:55:00,57.94,58.04,57.93,58.04,11909.0,46.4748,46.555,46.4668,46.555,11909.0
2016-06-29 14:00:00,58.03,58.13,58.0,58.13,50216.0,46.547,46.6272,46.5229,46.6272,50216.0
2016-06-29 14:05:00,58.12,58.16,58.09,58.12,23231.0,46.6192,46.6513,46.5951,46.6192,23231.0
2016-06-29 14:10:00,58.13,58.16,58.1,58.14,16832.0,46.6272,46.6513,46.6031,46.6352,16832.0
2016-06-29 14:15:00,58.14,58.15,58.02,58.03,24459.0,46.6352,46.6433,46.539,46.547,24459.0
2016-06-29 14:20:00,58.04,58.13,58.04,58.09,19219.0,46.555,46.6272,46.555,46.5951,19219.0
2016-06-29 14:25:00,58.11,58.14,58.09,58.13,20096.0,46.6112,46.6352,46.5951,46.6272,20096.0
2016-06-29 14:30:00,58.13,58.19,58.13,58.19,24399.0,46.6272,46.6753,46.6272,46.6753,24399.0
2016-06-29 14:35:00,58.19,58.23,58.17,58.17,15307.0,46.6753,46.7074,46.6593,46.6593,15307.0
2016-06-29 14:40:00,58.18,58.21,58.15,58.18,19014.0,46.6673,46.6914,46.6433,46.6673,19014.0
2016-06-29 14:45:00,58.19,58.22,58.1,58.11,33814.0,46.6753,46.6994,46.6031,46.6112,33814.0
2016-06-29 14:50:00,58.12,58.14,58.07,58.11,37031.0,46.6192,46.6352,46.5791,46.6112,37031.0
2016-06-29 14:55:00,58.12,58.22,58.12,58.2,20575.0,46.6192,46.6994,46.6192,46.6834,20575.0
2016-06-29 15:00:00,58.21,58.25,58.19,58.24,20394.0,46.6914,46.7235,46.6753,46.7154,20394.0
2016-06-29 15:05:00,58.25,58.31,58.19,58.25,50597.0,46.7235,46.7716,46.6753,46.7235,50597.0
2016-06-29 15:10:00,58.25,58.3,58.24,58.27,21093.0,46.7235,46.7636,46.7154,46.7395,21093.0
2016-06-29 15:15:00,58.27,58.32,58.25,58.28,28411.0,46.7395,46.7796,46.7235,46.7475,28411.0
2016-06-29 15:20:00,58.28,58.3,58.19,58.19,29103.0,46.7475,46.7636,46.6753,46.6753,29103.0
2016-06-29 15:25:00,58.18,58.22,58.15,58.17,32025.0,46.6673,46.6994,46.6433,46.6593,32025.0
2016-06-29 15:30:00,58.17,58.17,58.08,58.15,42567.0,46.6593,46.6593,46.5871,46.6433,42567.0
2016-06-29 15:35:00,58.16,58.17,58.11,58.11,27002.0,46.6513,46.6593,46.6112,46.6112,27002.0
2016-06-29 15:40:00,58.12,58.13,58.01,58.06,42682.0,46.6192,46.6272,46.531,46.5711,42682.0
2016-06-29 15:45:00,58.07,58.13,58.03,58.09,63172.0,46.5791,46.6272,46.547,46.5951,63172.0
2016-06-29 15:50:00,58.09,58.11,58.0,58.04,64819.0,46.5951,46.6112,46.5229,46.555,64819.0
2016-06-29 15:55:00,58.04,58.08,58.0,58.07,133319.0,46.555,46.5871,46.5229,46.5791,133319.0
2016-06-30 09:30:00,58.34,58.54,58.28,58.45,42043.0,46.7957,46.9561,46.7475,46.8839,42043.0
2016-06-30 09:35:00,58.48,58.7,58.39,58.41,27352.0,46.908,47.0844,46.8358,46.8518,27352.0
2016-06-30 09:40:00,58.41,58.43,58.1,58.14,26078.0,46.8518,46.8678,46.6031,46.6352,26078.0
2016-06-30 09:45:00,58.13,58.27,58.04,58.24,46493.0,46.6272,46.7395,46.555,46.7154,46493.0
2016-06-30 09:50:00,58.23,58.23,57.96,57.99,14046.0,46.7074,46.7074,46.4909,46.5149,14046.0
2016-06-30 09:55:00,57.97,58.39,57.97,58.37,83937.0,46.4989,46.8358,46.4989,46.8197,83937.0
2016-06-30 10:00:00,58.35,58.36,58.21,58.23,41548.0,46.8037,46.8117,46.6914,46.7074,41548.0
2016-06-30 10:05:00,58.23,58.41,58.18,58.36,38280.0,46.7074,46.8518,46.6673,46.8117,38280.0
2016-06-30 10:10:00,58.36,58.47,58.27,58.45,20863.0,46.8117,46.8999,46.7395,46.8839,20863.0
2016-06-30 10:15:00,58.46,58.57,58.43,58.52,39496.0,46.8919,46.9801,46.8678,46.94,39496.0
2016-06-30 10:20:00,58.52,58.57,58.42,58.5,20819.0,46.94,46.9801,46.8598,46.924,20819.0
2016-06-30 10:25:00,58.5,58.52,58.4,58.49,23785.0,46.924,46.94,46.8438,46.916,23785.0
2016-06-30 10:30:00,58.52,58.57,58.5,58.52,12212.0,46.94,46.9801,46.924,46.94,12212.0
2016-06-30 10:35:00,58.51,58.57,58.48,58.49,17044.0,46.932,46.9801,46.908,46.916,17044.0
2016-06-30 10:40:00,58.48,58.56,58.4,58.51,31322.0,46.908,46.9721,46.8438,46.932,31322.0
2016-06-30 10:45:00,58.5,58.73,58.5,58.72,24805.0,46.924,47.1085,46.924,47.1005,24805.0
2016-06-30 10:50:00,58.71,58.77,58.69,58.74,18940.0,47.0924,47.1406,47.0764,47.1165,18940.0
2016-06-30 10:55:00,58.73,58.89,58.73,58.87,72077.0,47.1085,47.2368,47.1085,47.2208,72077.0
2016-06-30 11:00:00,58.87,58.89,58.8,58.89,17534.0,47.2208,47.2368,47.1646,47.2368,17534.0
2016-06-30 11:05:00,58.9,59.07,58.89,59.07,32403.0,47.2448,47.3812,47.2368,47.3812,32403.0
2016-06-30 11:10:00,59.09,59.15,59.03,59.11,23086.0,47.3972,47.4454,47.3491,47.4133,23086.0
2016-06-30 11:15:00,59.12,59.12,58.97,59.03,30752.0,47.4213,47.4213,47.301,47.3491,30752.0
2016-06-30 11:20:00,59.03,59.1,59.03,59.08,35082.0,47.3491,47.4053,47.3491,47.3892,35082.0
2016-06-30 11:25:00,59.07,59.12,59.05,59.09,13547.0,47.3812,47.4213,47.3652,47.3972,13547.0
2016-06-30 11:30:00,59.1,59.22,59.1,59.17,43788.0,47.4053,47.5015,47.4053,47.4614,43788.0
2016-06-30 11:35:00,59.16,59.18,59.07,59.11,13200.0,47.4534,47.4694,47.3812,47.4133,13200.0
2016-06-30 11:40:00,59.11,59.11,59.01,59.03,21904.0,47.4133,47.4133,47.3331,47.3491,21904.0
2016-06-30 11:45:00,59.03,59.16,59.01,59.15,23078.0,47.3491,47.4534,47.3331,47.4454,23078.0
2016-06-30 11:50:00,59.15,59.16,59.07,59.11,16645.0,47.4454,47.4534,47.3812,47.4133,16645.0
2016-06-30 11:55:00,59.13,59.14,59.04,59.08,10594.0,47.4293,47.4374,47.3571,47.3892,10594.0
2016-06-30 12:00:00,59.09,59.2,59.08,59.13,13173.0,47.3972,47.4855,47.3892,47.4293,13173.0
2016-06-30 12:05:00,59.1,59.2,59.09,59.17,20690.0,47.4053,47.4855,47.3972,47.4614,20690.0
2016-06-30 12:10:00,59.18,59.22,59.12,59.22,28840.0,47.4694,47.5015,47.4213,47.5015,28840.0
2016-06-30 12:15:00,59.23,59.33,59.2,59.32,18755.0,47.5095,47.5898,47.4855,47.5817,18755.0
2016-06-30 12:20:00,59.3,59.4,59.27,59.4,10448.0,47.5657,47.6459,47.5416,47.6459,10448.0
2016-06-30 12:25:00,59.39,59.48,59.35,59.4,37344.0,47.6379,47.7101,47.6058,47.6459,37344.0
2016-06-30 12:30:00,59.42,59.47,59.42,59.43,24823.0,47.6619,47.7021,47.6619,47.67,24823.0
2016-06-30 12:35:00,59.43,59.47,59.4,59.45,18800.0,47.67,47.7021,47.6459,47.686,18800.0
2016-06-30 12:40:00,59.46,59.48,59.34,59.34,14061.0,47.694,47.7101,47.5978,47.5978,14061.0
2016-06-30 12:45:00,59.35,59.45,59.33,59.45,13910.0,47.6058,47.686,47.5898,47.686,13910.0
2016-06-30 12:50:00,59.45,59.55,59.45,59.48,17826.0,47.686,47.7662,47.686,47.7101,17826.0
2016-06-30 12:55:00,59.48,59.54,59.48,59.5,8484.0,47.7101,47.7582,47.7101,47.7261,8484.0
2016-06-30 13:00:00,59.5,59.52,59.46,59.51,29251.0,47.7261,47.7422,47.694,47.7341,29251.0
2016-06-30 13:05:00,59.49,59.49,59.38,59.39,30504.0,47.7181,47.7181,47.6299,47.6379,30504.0
2016-06-30 13:10:00,59.4,59.4,59.3,59.32,8989.0,47.6459,47.6459,47.5657,47.5817,8989.0
2016-06-30 13:15:00,59.33,59.38,59.31,59.35,8236.0,47.5898,47.6299,47.5737,47.6058,8236.0
2016-06-30 13:20:00,59.36,59.37,59.28,59.28,8469.0,47.6138,47.6218,47.5496,47.5496,8469.0
2016-06-30 13:25:00,59.28,59.33,59.26,59.29,11149.0,47.5496,47.5898,47.5336,47.5577,11149.0
2016-06-30 13:30:00,59.28,59.3,59.24,59.24,16763.0,47.5496,47.5657,47.5176,47.5176,16763.0
2016-06-30 13:35:00,59.23,59.3,59.23,59.26,12083.0,47.5095,47.5657,47.5095,47.5336,12083.0
2016-06-30 13:40:00,59.26,59.35,59.25,59.35,12375.0,47.5336,47.6058,47.5256,47.6058,12375.0
2016-06-30 13:45:00,59.35,59.4,59.34,59.4,19049.0,47.6058,47.6459,47.5978,47.6459,19049.0
2016-06-30 13:50:00,59.4,59.44,59.38,59.38,12164.0,47.6459,47.678,47.6299,47.6299,12164.0
2016-06-30 13:55:00,59.38,59.44,59.33,59.42,22699.0,47.6299,47.678,47.5898,47.6619,22699.0
2016-06-30 14:00:00,59.43,59.46,59.38,59.44,17927.0,47.67,47.694,47.6299,47.678,17927.0
2016-06-30 14:05:00,59.44,59.45,59.36,59.43,14860.0,47.678,47.686,47.6138,47.67,14860.0
2016-06-30 14:10:00,59.43,59.52,59.43,59.48,16939.0,47.67,47.7422,47.67,47.7101,16939.0
2016-06-30 14:15:00,59.47,59.5,59.46,59.48,11435.0,47.7021,47.7261,47.694,47.7101,11435.0
2016-06-30 14:20:00,59.49,59.54,59.49,59.53,13845.0,47.7181,47.7582,47.7181,47.7502,13845.0
2016-06-30 14:25:00,59.53,59.56,59.4,59.4,17917.0,47.7502,47.7742,47.6459,47.6459,17917.0
2016-06-30 14:30:00,59.41,59.46,59.35,59.35,22832.0,47.6539,47.694,47.6058,47.6058,22832.0
2016-06-30 14:35:00,59.34,59.43,59.34,59.43,15126.0,47.5978,47.67,47.5978,47.67,15126.0
2016-06-30 14:40:00,59.44,59.55,59.44,59.53,26340.0,47.678,47.7662,47.678,47.7502,26340.0
2016-06-30 14:45:00,59.54,59.55,59.5,59.52,13576.0,47.7582,47.7662,47.7261,47.7422,13576.0
2016-06-30 14:50:00,59.52,59.6,59.52,59.57,15279.0,47.7422,47.8063,47.7422,47.7823,15279.0
2016-06-30 14:55:00,59.58,59.64,59.58,59.64,23665.0,47.7903,47.8384,47.7903,47.8384,23665.0
2016-06-30 15:00:00,59.65,59.65,59.55,59.56,21283.0,47.8464,47.8464,47.7662,47.7742,21283.0
2016-06-30 15:05:00,59.56,59.62,59.56,59.61,19052.0,47.7742,47.8224,47.7742,47.8143,19052.0
2016-06-30 15:10:00,59.6,59.6,59.49,59.58,24509.0,47.8063,47.8063,47.7181,47.7903,24509.0
2016-06-30 15:15:00,59.58,59.58,59.5,59.54,22664.0,47.7903,47.7903,47.7261,47.7582,22664.0
2016-06-30 15:20:00,59.54,59.56,59.49,59.53,37348.0,47.7582,47.7742,47.7181,47.7502,37348.0
2016-06-30 15:25:00,59.53,59.67,59.53,59.62,45549.0,47.7502,47.8625,47.7502,47.8224,45549.0
2016-06-30 15:30:00,59.63,59.64,59.56,59.61,49969.0,47.8304,47.8384,47.7742,47.8143,49969.0
2016-06-30 15:35:00,59.62,59.63,59.53,59.56,41353.0,47.8224,47.8304,47.7502,47.7742,41353.0
2016-06-30 15:40:00,59.56,59.6,59.49,59.49,50780.0,47.7742,47.8063,47.7181,47.7181,50780.0
2016-06-30 15:45:00,59.48,59.56,59.45,59.52,62986.0,47.7101,47.7742,47.686,47.7422,62986.0
2016-06-30 15:50:00,59.52,59.59,59.5,59.59,60152.0,47.7422,47.7983,47.7261,47.7983,60152.0
2016-06-30 15:55:00,59.59,59.72,59.58,59.72,148845.0,47.7983,47.9026,47.7903,47.9026,148845.0
2016-07-01 09:30:00,59.63,60.05,59.63,60.05,54774.0,47.8304,48.1673,47.8304,48.1673,54774.0
2016-07-01 09:35:00,60.05,60.23,60.01,60.21,19827.0,48.1673,48.3117,48.1352,48.2956,19827.0
2016-07-01 09:40:00,60.19,60.21,60.04,60.15,29375.0,48.2796,48.2956,48.1593,48.2475,29375.0
2016-07-01 09:45:00,60.15,60.22,60.06,60.13,38076.0,48.2475,48.3036,48.1753,48.2315,38076.0
2016-07-01 09:50:00,60.13,60.15,59.91,59.95,22269.0,48.2315,48.2475,48.055,48.0871,22269.0
2016-07-01 09:55:00,59.95,60.06,59.85,60.06,40192.0,48.0871,48.1753,48.0069,48.1753,40192.0
2016-07-01 10:00:00,60.06,60.16,60.04,60.13,26199.0,48.1753,48.2555,48.1593,48.2315,26199.0
2016-07-01 10:05:00,60.17,60.36,60.17,60.33,31982.0,48.2635,48.4159,48.2635,48.3919,31982.0
2016-07-01 10:10:00,60.33,60.47,60.28,60.45,49030.0,48.3919,48.5042,48.3518,48.4881,49030.0
2016-07-01 10:15:00,60.44,60.58,60.41,60.58,31807.0,48.4801,48.5924,48.456,48.5924,31807.0
2016-07-01 10:20:00,60.55,60.66,60.55,60.65,58763.0,48.5683,48.6566,48.5683,48.6486,58763.0
2016-07-01 10:25:00,60.66,60.79,60.6,60.79,62073.0,48.6566,48.7608,48.6084,48.7608,62073.0
2016-07-01 10:30:00,60.79,60.79,60.67,60.71,61488.0,48.7608,48.7608,48.6646,48.6967,61488.0
2016-07-01 10:35:00,60.72,60.86,60.72,60.84,44881.0,48.7047,48.817,48.7047,48.801,44881.0
2016-07-01 10:40:00,60.83,60.9,60.82,60.88,42282.0,48.7929,48.8491,48.7849,48.833,42282.0
2016-07-01 10:45:00,60.88,60.93,60.85,60.89,49325.0,48.833,48.8731,48.809,48.8411,49325.0
2016-07-01 10:50:00,60.88,60.92,60.84,60.85,26205.0,48.833,48.8651,48.801,48.809,26205.0
2016-07-01 10:55:00,60.85,60.86,60.76,60.77,28236.0,48.809,48.817,48.7368,48.7448,28236.0
2016-07-01 11:00:00,60.76,60.77,60.68,60.69,13446.0,48.7368,48.7448,48.6726,48.6806,13446.0
2016-07-01 11:05:00,60.7,60.71,60.48,60.51,18138.0,48.6887,48.6967,48.5122,48.5363,18138.0
2016-07-01 11:10:00,60.5,60.5,60.37,60.43,17454.0,48.5282,48.5282,48.424,48.4721,17454.0
2016-07-01 11:15:00,60.44,60.46,60.31,60.34,19103.0,48.4801,48.4962,48.3758,48.3999,19103.0
2016-07-01 11:20:00,60.35,60.39,60.25,60.25,21264.0,48.4079,48.44,48.3277,48.3277,21264.0
2016-07-01 11:25:00,60.26,60.32,60.24,60.27,26815.0,48.3357,48.3839,48.3197,48.3437,26815.0
2016-07-01 11:30:00,60.27,60.28,60.22,60.25,29861.0,48.3437,48.3518,48.3036,48.3277,29861.0
2016-07-01 11:35:00,60.26,60.26,60.17,60.18,15392.0,48.3357,48.3357,48.2635,48.2716,15392.0
2016-07-01 11:40:00,60.2,60.27,60.17,60.25,8025.0,48.2876,48.3437,48.2635,48.3277,8025.0
2016-07-01 11:45:00,60.25,60.26,60.18,60.21,12232.0,48.3277,48.3357,48.2716,48.2956,12232.0
2016-07-01 11:50:00,60.2,60.26,60.19,60.21,7746.0,48.2876,48.3357,48.2796,48.2956,7746.0
2016-07-01 11:55:00,60.21,60.26,60.19,60.25,21642.0,48.2956,48.3357,48.2796,48.3277,21642.0
2016-07-01 12:00:00,60.25,60.3,60.2,60.2,12864.0,48.3277,48.3678,48.2876,48.2876,12864.0
2016-07-01 12:05:00,60.2,60.24,60.18,60.2,8746.0,48.2876,48.3197,48.2716,48.2876,8746.0
2016-07-01 12:10:00,60.21,60.22,60.13,60.16,25508.0,48.2956,48.3036,48.2315,48.2555,25508.0
2016-07-01 12:15:00,60.16,60.16,60.08,60.09,8223.0,48.2555,48.2555,48.1913,48.1994,8223.0
2016-07-01 12:20:00,60.1,60.12,60.07,60.08,26274.0,48.2074,48.2234,48.1833,48.1913,26274.0
2016-07-01 12:25:00,60.09,60.1,60.02,60.03,45687.0,48.1994,48.2074,48.1432,48.1512,45687.0
2016-07-01 12:30:00,60.05,60.07,59.99,59.99,37805.0,48.1673,48.1833,48.1192,48.1192,37805.0
2016-07-01 12:35:00,59.99,60.03,59.96,59.97,24811.0,48.1192,48.1512,48.0951,48.1031,24811.0
2016-07-01 12:40:00,59.96,59.99,59.92,59.99,8389.0,48.0951,48.1192,48.063,48.1192,8389.0
2016-07-01 12:45:00,60.0,60.06,59.96,60.05,28684.0,48.1272,48.1753,48.0951,48.1673,28684.0
2016-07-01 12:50:00,60.04,60.14,60.04,60.12,21511.0,48.1593,48.2395,48.1593,48.2234,21511.0
2016-07-01 12:55:00,60.13,60.2,60.1,60.19,8259.0,48.2315,48.2876,48.2074,48.2796,8259.0
2016-07-01 13:00:00,60.18,60.21,60.17,60.18,10060.0,48.2716,48.2956,48.2635,48.2716,10060.0
2016-07-01 13:05:00,60.17,60.25,60.17,60.19,8253.0,48.2635,48.3277,48.2635,48.2796,8253.0
2016-07-01 13:10:00,60.18,60.22,60.15,60.16,8156.0,48.2716,48.3036,48.2475,48.2555,8156.0
2016-07-01 13:15:00,60.16,60.18,60.15,60.16,7246.0,48.2555,48.2716,48.2475,48.2555,7246.0
2016-07-01 13:20:00,60.16,60.17,60.12,60.13,30950.0,48.2555,48.2635,48.2234,48.2315,30950.0
2016-07-01 13:25:00,60.13,60.13,60.02,60.02,10154.0,48.2315,48.2315,48.1432,48.1432,10154.0
2016-07-01 13:30:00,60.02,60.09,60.01,60.09,8632.0,48.1432,48.1994,48.1352,48.1994,8632.0
2016-07-01 13:35:00,60.09,60.1,59.98,60.0,19848.0,48.1994,48.2074,48.1111,48.1272,19848.0
2016-07-01 13:40:00,60.0,60.09,59.99,60.06,10928.0,48.1272,48.1994,48.1192,48.1753,10928.0
2016-07-01 13:45:00,60.07,60.08,60.0,60.06,9274.0,48.1833,48.1913,48.1272,48.1753,9274.0
2016-07-01 13:50:00,60.06,60.06,60.01,60.05,8616.0,48.1753,48.1753,48.1352,48.1673,8616.0
2016-07-01 13:55:00,60.06,60.09,60.04,60.09,7962.0,48.1753,48.1994,48.1593,48.1994,7962.0
2016-07-01 14:00:00,60.08,60.14,60.06,60.11,11617.0,48.1913,48.2395,48.1753,48.2154,11617.0
2016-07-01 14:05:00,60.11,60.15,60.07,60.07,19156.0,48.2154,48.2475,48.1833,48.1833,19156.0
2016-07-01 14:10:00,60.07,60.11,60.01,60.04,17500.0,48.1833,48.2154,48.1352,48.1593,17500.0
2016-07-01 14:15:00,60.03,60.04,59.98,60.02,8684.0,48.1512,48.1593,48.1111,48.1432,8684.0
2016-07-01 14:20:00,60.02,60.06,60.01,60.03,17628.0,48.1432,48.1753,48.1352,48.1512,17628.0
2016-07-01 14:25:00,60.04,60.06,59.98,60.05,14502.0,48.1593,48.1753,48.1111,48.1673,14502.0
2016-07-01 14:30:00,60.06,60.08,60.04,60.07,16782.0,48.1753,48.1913,48.1593,48.1833,16782.0
2016-07-01 14:35:00,60.07,60.12,60.07,60.1,20867.0,48.1833,48.2234,48.1833,48.2074,20867.0
2016-07-01 14:40:00,60.09,60.1,60.06,60.07,12088.0,48.1994,48.2074,48.1753,48.1833,12088.0
2016-07-01 14:45:00,60.08,60.1,60.06,60.08,24143.0,48.1913,48.2074,48.1753,48.1913,24143.0
2016-07-01 14:50:00,60.09,60.1,60.06,60.08,14583.0,48.1994,48.2074,48.1753,48.1913,14583.0
2016-07-01 14:55:00,60.07,60.11,60.06,60.1,18994.0,48.1833,48.2154,48.1753,48.2074,18994.0
2016-07-01 15:00:00,60.11,60.16,60.1,60.12,15859.0,48.2154,48.2555,48.2074,48.2234,15859.0
2016-07-01 15:05:00,60.12,60.24,60.12,60.22,15740.0,48.2234,48.3197,48.2234,48.3036,15740.0
2016-07-01 15:10:00,60.22,60.25,60.21,60.21,16564.0,48.3036,48.3277,48.2956,48.2956,16564.0
2016-07-01 15:15:00,60.21,60.26,60.2,60.25,19693.0,48.2956,48.3357,48.2876,48.3277,19693.0
2016-07-01 15:20:00,60.26,60.27,60.19,60.19,19132.0,48.3357,48.3437,48.2796,48.2796,19132.0
2016-07-01 15:25:00,60.2,60.23,60.13,60.22,28593.0,48.2876,48.3117,48.2315,48.3036,28593.0
2016-07-01 15:30:00,60.22,60.28,60.19,60.24,26497.0,48.3036,48.3518,48.2796,48.3197,26497.0
2016-07-01 15:35:00,60.24,60.27,60.11,60.14,37706.0,48.3197,48.3437,48.2154,48.2395,37706.0
2016-07-01 15:40:00,60.15,60.23,60.12,60.19,48904.0,48.2475,48.3117,48.2234,48.2796,48904.0
2016-07-01 15:45:00,60.19,60.19,60.16,60.18,49141.0,48.2796,48.2796,48.2555,48.2716,49141.0
2016-07-01 15:50:00,60.19,60.24,60.17,60.21,42952.0,48.2796,48.3197,48.2635,48.2956,42952.0
2016-07-01 15:55:00,60.2,60.33,60.2,60.26,171393.0,48.2876,48.3919,48.2876,48.3357,171393.0
2016-07-05 09:30:00,59.66,60.0,59.6,59.63,29363.0,47.8545,48.1272,47.8063,47.8304,29363.0
2016-07-05 09:35:00,59.8,59.82,59.58,59.72,22095.0,47.9668,47.9828,47.7903,47.9026,22095.0
2016-07-05 09:40:00,59.72,59.78,59.49,59.57,27347.0,47.9026,47.9507,47.7181,47.7823,27347.0
2016-07-05 09:45:00,59.51,59.52,59.32,59.41,34854.0,47.7341,47.7422,47.5817,47.6539,34854.0
2016-07-05 09:50:00,59.39,59.42,59.23,59.24,57638.0,47.6379,47.6619,47.5095,47.5176,57638.0
2016-07-05 09:55:00,59.25,59.34,59.16,59.22,20612.0,47.5256,47.5978,47.4534,47.5015,20612.0
2016-07-05 10:00:00,59.2,59.25,59.05,59.07,29315.0,47.4855,47.5256,47.3652,47.3812,29315.0
2016-07-05 10:05:00,59.06,59.06,58.94,58.97,15630.0,47.3732,47.3732,47.2769,47.301,15630.0
2016-07-05 10:10:00,58.98,59.0,58.85,58.88,35650.0,47.309,47.3251,47.2047,47.2288,35650.0
2016-07-05 10:15:00,58.86,58.94,58.84,58.84,18864.0,47.2128,47.2769,47.1967,47.1967,18864.0
2016-07-05 10:20:00,58.85,58.89,58.73,58.87,25323.0,47.2047,47.2368,47.1085,47.2208,25323.0
2016-07-05 10:25:00,58.86,58.87,58.73,58.83,46248.0,47.2128,47.2208,47.1085,47.1887,46248.0
2016-07-05 10:30:00,58.85,59.02,58.84,59.02,26924.0,47.2047,47.3411,47.1967,47.3411,26924.0
2016-07-05 10:35:00,59.03,59.03,58.8,58.85,39181.0,47.3491,47.3491,47.1646,47.2047,39181.0
2016-07-05 10:40:00,58.87,58.92,58.81,58.83,43582.0,47.2208,47.2609,47.1727,47.1887,43582.0
2016-07-05 10:45:00,58.81,58.81,58.72,58.72,25744.0,47.1727,47.1727,47.1005,47.1005,25744.0
2016-07-05 10:50:00,58.73,58.73,58.61,58.62,14261.0,47.1085,47.1085,47.0122,47.0203,14261.0
2016-07-05 10:55:00,58.62,58.67,58.6,58.61,27444.0,47.0203,47.0604,47.0042,47.0122,27444.0
2016-07-05 11:00:00,58.61,58.69,58.56,58.64,44221.0,47.0122,47.0764,46.9721,47.0363,44221.0
2016-07-05 11:05:00,58.62,58.68,58.59,58.66,17978.0,47.0203,47.0684,46.9962,47.0523,17978.0
2016-07-05 11:10:00,58.65,58.65,58.57,58.62,48828.0,47.0443,47.0443,46.9801,47.0203,48828.0
2016-07-05 11:15:00,58.62,58.84,58.62,58.79,16059.0,47.0203,47.1967,47.0203,47.1566,16059.0
2016-07-05 11:20:00,58.79,58.81,58.71,58.77,17259.0,47.1566,47.1727,47.0924,47.1406,17259.0
2016-07-05 11:25:00,58.78,58.86,58.77,58.81,18924.0,47.1486,47.2128,47.1406,47.1727,18924.0
2016-07-05 11:30:00,58.8,58.82,58.74,58.82,11069.0,47.1646,47.1807,47.1165,47.1807,11069.0
2016-07-05 11:35:00,58.8,58.8,58.73,58.8,20778.0,47.1646,47.1646,47.1085,47.1646,20778.0
2016-07-05 11:40:00,58.8,58.81,58.71,58.74,13408.0,47.1646,47.1727,47.0924,47.1165,13408.0
2016-07-05 11:45:00,58.74,58.77,58.71,58.77,18051.0,47.1165,47.1406,47.0924,47.1406,18051.0
2016-07-05 11:50:00,58.77,58.8,58.75,58.78,6800.0,47.1406,47.1646,47.1245,47.1486,6800.0
2016-07-05 11:55:00,58.78,58.9,58.77,58.9,17688.0,47.1486,47.2448,47.1406,47.2448,17688.0
2016-07-05 12:00:00,58.91,58.91,58.81,58.89,9536.0,47.2529,47.2529,47.1727,47.2368,9536.0
2016-07-05 12:05:00,58.87,58.89,58.83,58.83,14916.0,47.2208,47.2368,47.1887,47.1887,14916.0
2016-07-05 12:10:00,58.82,58.83,58.74,58.74,28291.0,47.1807,47.1887,47.1165,47.1165,28291.0
2016-07-05 12:15:00,58.75,58.79,58.74,58.77,11251.0,47.1245,47.1566,47.1165,47.1406,11251.0
2016-07-05 12:20:00,58.77,58.83,58.75,58.83,7430.0,47.1406,47.1887,47.1245,47.1887,7430.0
2016-07-05 12:25:00,58.83,58.87,58.82,58.85,21509.0,47.1887,47.2208,47.1807,47.2047,21509.0
2016-07-05 12:30:00,58.85,58.86,58.76,58.77,12144.0,47.2047,47.2128,47.1325,47.1406,12144.0
2016-07-05 12:35:00,58.76,58.77,58.71,58.71,14904.0,47.1325,47.1406,47.0924,47.0924,14904.0
2016-07-05 12:40:00,58.71,58.73,58.66,58.72,33046.0,47.0924,47.1085,47.0523,47.1005,33046.0
2016-07-05 12:45:00,58.72,58.78,58.72,58.75,14220.0,47.1005,47.1486,47.1005,47.1245,14220.0
2016-07-05 12:50:00,58.74,58.74,58.69,58.71,10775.0,47.1165,47.1165,47.0764,47.0924,10775.0
2016-07-05 12:55:00,58.71,58.73,58.7,58.7,10856.0,47.0924,47.1085,47.0844,47.0844,10856.0
2016-07-05 13:00:00,58.71,58.71,58.65,58.65,16992.0,47.0924,47.0924,47.0443,47.0443,16992.0
2016-07-05 13:05:00,58.64,58.65,58.59,58.62,28300.0,47.0363,47.0443,46.9962,47.0203,28300.0
2016-07-05 13:10:00,58.62,58.63,58.58,58.6,22129.0,47.0203,47.0283,46.9882,47.0042,22129.0
2016-07-05 13:15:00,58.58,58.61,58.57,58.59,27905.0,46.9882,47.0122,46.9801,46.9962,27905.0
2016-07-05 13:20:00,58.6,58.61,58.57,58.61,21455.0,47.0042,47.0122,46.9801,47.0122,21455.0
2016-07-05 13:25:00,58.59,58.61,58.52,58.52,10208.0,46.9962,47.0122,46.94,46.94,10208.0
2016-07-05 13:30:00,58.52,58.53,58.49,58.49,14375.0,46.94,46.9481,46.916,46.916,14375.0
2016-07-05 13:35:00,58.5,58.5,58.43,58.43,12615.0,46.924,46.924,46.8678,46.8678,12615.0
2016-07-05 13:40:00,58.43,58.44,58.38,58.39,14868.0,46.8678,46.8759,46.8277,46.8358,14868.0
2016-07-05 13:45:00,58.4,58.4,58.32,58.39,14286.0,46.8438,46.8438,46.7796,46.8358,14286.0
2016-07-05 13:50:00,58.38,58.39,58.34,58.35,12092.0,46.8277,46.8358,46.7957,46.8037,12092.0
2016-07-05 13:55:00,58.35,58.4,58.34,58.39,10758.0,46.8037,46.8438,46.7957,46.8358,10758.0
2016-07-05 14:00:00,58.38,58.46,58.38,58.44,34564.0,46.8277,46.8919,46.8277,46.8759,34564.0
2016-07-05 14:05:00,58.43,58.43,58.37,58.4,14120.0,46.8678,46.8678,46.8197,46.8438,14120.0
2016-07-05 14:10:00,58.41,58.48,58.41,58.48,15222.0,46.8518,46.908,46.8518,46.908,15222.0
2016-07-05 14:15:00,58.48,58.55,58.47,58.47,10339.0,46.908,46.9641,46.8999,46.8999,10339.0
2016-07-05 14:20:00,58.47,58.49,58.4,58.42,10734.0,46.8999,46.916,46.8438,46.8598,10734.0
2016-07-05 14:25:00,58.41,58.41,58.36,58.39,5114.0,46.8518,46.8518,46.8117,46.8358,5114.0
2016-07-05 14:30:00,58.38,58.45,58.37,58.43,14913.0,46.8277,46.8839,46.8197,46.8678,14913.0
2016-07-05 14:35:00,58.42,58.43,58.36,58.4,15399.0,46.8598,46.8678,46.8117,46.8438,15399.0
2016-07-05 14:40:00,58.39,58.4,58.32,58.38,13701.0,46.8358,46.8438,46.7796,46.8277,13701.0
2016-07-05 14:45:00,58.39,58.41,58.33,58.35,15708.0,46.8358,46.8518,46.7876,46.8037,15708.0
2016-07-05 14:50:00,58.35,58.36,58.29,58.35,15486.0,46.8037,46.8117,46.7556,46.8037,15486.0
2016-07-05 14:55:00,58.34,58.4,58.32,58.4,15893.0,46.7957,46.8438,46.7796,46.8438,15893.0
2016-07-05 15:00:00,58.38,58.44,58.37,58.44,21181.0,46.8277,46.8759,46.8197,46.8759,21181.0
2016-07-05 15:05:00,58.44,58.46,58.38,58.41,21427.0,46.8759,46.8919,46.8277,46.8518,21427.0
2016-07-05 15:10:00,58.41,58.46,58.4,58.42,24654.0,46.8518,46.8919,46.8438,46.8598,24654.0
2016-07-05 15:15:00,58.41,58.58,58.4,58.54,53187.0,46.8518,46.9882,46.8438,46.9561,53187.0
2016-07-05 15:20:00,58.54,58.57,58.5,58.57,19484.0,46.9561,46.9801,46.924,46.9801,19484.0
2016-07-05 15:25:00,58.58,58.61,58.55,58.56,19706.0,46.9882,47.0122,46.9641,46.9721,19706.0
2016-07-05 15:30:00,58.56,58.75,58.54,58.75,44281.0,46.9721,47.1245,46.9561,47.1245,44281.0
2016-07-05 15:35:00,58.76,58.77,58.7,58.71,23696.0,47.1325,47.1406,47.0844,47.0924,23696.0
2016-07-05 15:40:00,58.72,58.76,58.68,58.76,40090.0,47.1005,47.1325,47.0684,47.1325,40090.0
2016-07-05 15:45:00,58.76,58.79,58.71,58.73,62958.0,47.1325,47.1566,47.0924,47.1085,62958.0
2016-07-05 15:50:00,58.73,58.76,58.7,58.73,92347.0,47.1085,47.1325,47.0844,47.1085,92347.0
2016-07-05 15:55:00,58.74,58.74,58.69,58.71,97652.0,47.1165,47.1165,47.0764,47.0924,97652.0
2016-07-06 09:30:00,58.71,58.94,58.3,58.38,138535.0,47.0924,47.2769,46.7636,46.8277,138535.0
2016-07-06 09:35:00,58.36,58.56,58.27,58.45,91162.0,46.8117,46.9721,46.7395,46.8839,91162.0
2016-07-06 09:40:00,58.46,58.6,58.37,58.5,66583.0,46.8919,47.0042,46.8197,46.924,66583.0
2016-07-06 09:45:00,58.52,58.85,58.5,58.8,63602.0,46.94,47.2047,46.924,47.1646,63602.0
2016-07-06 09:50:00,58.79,59.03,58.79,58.85,40209.0,47.1566,47.3491,47.1566,47.2047,40209.0
2016-07-06 09:55:00,58.85,59.04,58.84,58.94,74899.0,47.2047,47.3571,47.1967,47.2769,74899.0
2016-07-06 10:00:00,58.97,59.18,58.87,58.87,49997.0,47.301,47.4694,47.2208,47.2208,49997.0
2016-07-06 10:05:00,58.89,58.89,58.7,58.79,60741.0,47.2368,47.2368,47.0844,47.1566,60741.0
2016-07-06 10:10:00,58.79,58.79,58.65,58.68,54071.0,47.1566,47.1566,47.0443,47.0684,54071.0
2016-07-06 10:15:00,58.67,58.71,58.5,58.52,53136.0,47.0604,47.0924,46.924,46.94,53136.0
2016-07-06 10:20:00,58.53,58.57,58.46,58.56,21911.0,46.9481,46.9801,46.8919,46.9721,21911.0
2016-07-06 10:25:00,58.55,58.62,58.43,58.58,64114.0,46.9641,47.0203,46.8678,46.9882,64114.0
2016-07-06 10:30:00,58.56,58.59,58.51,58.54,31725.0,46.9721,46.9962,46.932,46.9561,31725.0
2016-07-06 10:35:00,58.53,58.67,58.48,58.59,24704.0,46.9481,47.0604,46.908,46.9962,24704.0
2016-07-06 10:40:00,58.6,58.7,58.58,58.58,30003.0,47.0042,47.0844,46.9882,46.9882,30003.0
2016-07-06 10:45:00,58.58,58.68,58.52,58.66,65157.0,46.9882,47.0684,46.94,47.0523,65157.0
2016-07-06 10:50:00,58.68,58.83,58.68,58.8,33774.0,47.0684,47.1887,47.0684,47.1646,33774.0
2016-07-06 10:55:00,58.8,58.81,58.7,58.8,25521.0,47.1646,47.1727,47.0844,47.1646,25521.0
2016-07-06 11:00:00,58.82,58.92,58.8,58.87,46687.0,47.1807,47.2609,47.1646,47.2208,46687.0
2016-07-06 11:05:00,58.88,58.97,58.85,58.9,40638.0,47.2288,47.301,47.2047,47.2448,40638.0
2016-07-06 11:10:00,58.9,59.07,58.9,59.01,64856.0,47.2448,47.3812,47.2448,47.3331,64856.0
2016-07-06 11:15:00,59.01,59.06,58.93,58.96,25354.0,47.3331,47.3732,47.2689,47.293,25354.0
2016-07-06 11:20:00,58.97,58.98,58.86,58.88,17319.0,47.301,47.309,47.2128,47.2288,17319.0
2016-07-06 11:25:00,58.87,58.91,58.72,58.72,17763.0,47.2208,47.2529,47.1005,47.1005,17763.0
2016-07-06 11:30:00,58.72,58.83,58.68,58.7,36085.0,47.1005,47.1887,47.0684,47.0844,36085.0
2016-07-06 11:35:00,58.7,58.76,58.67,58.71,26665.0,47.0844,47.1325,47.0604,47.0924,26665.0
2016-07-06 11:40:00,58.71,58.78,58.66,58.71,33770.0,47.0924,47.1486,47.0523,47.0924,33770.0
2016-07-06 11:45:00,58.71,58.71,58.63,58.66,36930.0,47.0924,47.0924,47.0283,47.0523,36930.0
2016-07-06 11:50:00,58.67,58.82,58.63,58.8,40708.0,47.0604,47.1807,47.0283,47.1646,40708.0
2016-07-06 11:55:00,58.81,58.81,58.7,58.76,39375.0,47.1727,47.1727,47.0844,47.1325,39375.0
2016-07-06 12:00:00,58.76,59.02,58.76,59.0,27954.0,47.1325,47.3411,47.1325,47.3251,27954.0
2016-07-06 12:05:00,59.01,59.05,58.95,59.03,89339.0,47.3331,47.3652,47.2849,47.3491,89339.0
2016-07-06 12:10:00,59.03,59.04,58.83,58.83,10624.0,47.3491,47.3571,47.1887,47.1887,10624.0
2016-07-06 12:15:00,58.83,58.97,58.82,58.95,20978.0,47.1887,47.301,47.1807,47.2849,20978.0
2016-07-06 12:20:00,58.95,59.03,58.88,58.9,23881.0,47.2849,47.3491,47.2288,47.2448,23881.0
2016-07-06 12:25:00,58.9,58.94,58.88,58.89,14026.0,47.2448,47.2769,47.2288,47.2368,14026.0
2016-07-06 12:30:00,58.9,58.94,58.87,58.92,8665.0,47.2448,47.2769,47.2208,47.2609,8665.0
2016-07-06 12:35:00,58.91,58.91,58.81,58.83,14929.0,47.2529,47.2529,47.1727,47.1887,14929.0
2016-07-06 12:40:00,58.83,58.89,58.81,58.84,18670.0,47.1887,47.2368,47.1727,47.1967,18670.0
2016-07-06 12:45:00,58.83,58.84,58.74,58.76,14482.0,47.1887,47.1967,47.1165,47.1325,14482.0
2016-07-06 12:50:00,58.76,58.81,58.72,58.8,13528.0,47.1325,47.1727,47.1005,47.1646,13528.0
2016-07-06 12:55:00,58.81,58.9,58.79,58.89,18937.0,47.1727,47.2448,47.1566,47.2368,18937.0
2016-07-06 13:00:00,58.91,58.97,58.91,58.95,8695.0,47.2529,47.301,47.2529,47.2849,8695.0
2016-07-06 13:05:00,58.96,59.01,58.93,58.99,18866.0,47.293,47.3331,47.2689,47.317,18866.0
2016-07-06 13:10:00,58.99,59.02,58.92,58.94,7049.0,47.317,47.3411,47.2609,47.2769,7049.0
2016-07-06 13:15:00,58.93,59.0,58.93,58.96,12356.0,47.2689,47.3251,47.2689,47.293,12356.0
2016-07-06 13:20:00,58.96,58.97,58.9,58.91,13262.0,47.293,47.301,47.2448,47.2529,13262.0
2016-07-06 13:25:00,58.91,58.92,58.86,58.91,10632.0,47.2529,47.2609,47.2128,47.2529,10632.0
2016-07-06 13:30:00,58.91,58.95,58.9,58.93,17219.0,47.2529,47.2849,47.2448,47.2689,17219.0
2016-07-06 13:35:00,58.92,58.99,58.91,58.99,11766.0,47.2609,47.317,47.2529,47.317,11766.0
2016-07-06 13:40:00,58.98,59.04,58.92,58.93,22093.0,47.309,47.3571,47.2609,47.2689,22093.0
2016-07-06 13:45:00,58.93,58.93,58.87,58.9,12653.0,47.2689,47.2689,47.2208,47.2448,12653.0
2016-07-06 13:50:00,58.9,59.04,58.9,58.99,11461.0,47.2448,47.3571,47.2448,47.317,11461.0
2016-07-06 13:55:00,59.0,59.05,58.97,59.0,10880.0,47.3251,47.3652,47.301,47.3251,10880.0
2016-07-06 14:00:00,59.0,59.09,58.91,59.01,21577.0,47.3251,47.3972,47.2529,47.3331,21577.0
2016-07-06 14:05:00,59.0,59.11,58.98,59.1,23172.0,47.3251,47.4133,47.309,47.4053,23172.0
2016-07-06 14:10:00,59.11,59.13,58.97,58.97,15671.0,47.4133,47.4293,47.301,47.301,15671.0
2016-07-06 14:15:00,58.98,59.04,58.89,59.04,34689.0,47.309,47.3571,47.2368,47.3571,34689.0
2016-07-06 14:20:00,59.05,59.08,58.98,59.04,34392.0,47.3652,47.3892,47.309,47.3571,34392.0
2016-07-06 14:25:00,59.05,59.09,58.97,59.0,14461.0,47.3652,47.3972,47.301,47.3251,14461.0
2016-07-06 14:30:00,59.0,59.03,58.95,59.02,12674.0,47.3251,47.3491,47.2849,47.3411,12674.0
2016-07-06 14:35:00,59.02,59.13,58.99,59.13,19035.0,47.3411,47.4293,47.317,47.4293,19035.0
2016-07-06 14:40:00,59.12,59.14,59.04,59.12,11402.0,47.4213,47.4374,47.3571,47.4213,11402.0
2016-07-06 14:45:00,59.12,59.14,59.03,59.06,14963.0,47.4213,47.4374,47.3491,47.3732,14963.0
2016-07-06 14:50:00,59.07,59.16,59.07,59.15,11072.0,47.3812,47.4534,47.3812,47.4454,11072.0
2016-07-06 14:55:00,59.16,59.27,59.16,59.26,11742.0,47.4534,47.5416,47.4534,47.5336,11742.0
2016-07-06 15:00:00,59.26,59.33,59.24,59.33,23159.0,47.5336,47.5898,47.5176,47.5898,23159.0
2016-07-06 15:05:00,59.34,59.34,59.2,59.2,25782.0,47.5978,47.5978,47.4855,47.4855,25782.0
2016-07-06 15:10:00,59.21,59.26,59.19,59.19,14006.0,47.4935,47.5336,47.4775,47.4775,14006.0
2016-07-06 15:15:00,59.19,59.26,59.19,59.23,33039.0,47.4775,47.5336,47.4775,47.5095,33039.0
2016-07-06 15:20:00,59.22,59.22,59.13,59.16,14920.0,47.5015,47.5015,47.4293,47.4534,14920.0
2016-07-06 15:25:00,59.16,59.19,59.11,59.12,25527.0,47.4534,47.4775,47.4133,47.4213,25527.0
2016-07-06 15:30:00,59.11,59.16,59.1,59.15,24663.0,47.4133,47.4534,47.4053,47.4454,24663.0
2016-07-06 15:35:00,59.16,59.29,59.16,59.28,23845.0,47.4534,47.5577,47.4534,47.5496,23845.0
2016-07-06 15:40:00,59.28,59.41,59.28,59.36,31316.0,47.5496,47.6539,47.5496,47.6138,31316.0
2016-07-06 15:45:00,59.35,59.38,59.27,59.28,41336.0,47.6058,47.6299,47.5416,47.5496,41336.0
2016-07-06 15:50:00,59.27,59.39,59.27,59.38,76675.0,47.5416,47.6379,47.5416,47.6299,76675.0
2016-07-06 15:55:00,59.38,59.46,59.38,59.45,155275.0,47.6299,47.694,47.6299,47.686,155275.0
2016-07-07 09:30:00,59.52,59.98,59.48,59.98,84768.0,47.7422,48.1111,47.7101,48.1111,84768.0
2016-07-07 09:35:00,59.98,60.16,59.87,59.99,30072.0,48.1111,48.2555,48.0229,48.1192,30072.0
2016-07-07 09:40:00,59.99,60.15,59.97,60.08,16685.0,48.1192,48.2475,48.1031,48.1913,16685.0
2016-07-07 09:45:00,60.07,60.11,59.99,60.08,11712.0,48.1833,48.2154,48.1192,48.1913,11712.0
2016-07-07 09:50:00,60.11,60.17,60.08,60.14,20170.0,48.2154,48.2635,48.1913,48.2395,20170.0
2016-07-07 09:55:00,60.15,60.24,60.12,60.24,34638.0,48.2475,48.3197,48.2234,48.3197,34638.0
2016-07-07 10:00:00,60.24,60.28,60.11,60.11,37862.0,48.3197,48.3518,48.2154,48.2154,37862.0
2016-07-07 10:05:00,60.12,60.2,60.12,60.16,23820.0,48.2234,48.2876,48.2234,48.2555,23820.0
2016-07-07 10:10:00,60.16,60.29,60.13,60.25,34268.0,48.2555,48.3598,48.2315,48.3277,34268.0
2016-07-07 10:15:00,60.26,60.37,60.26,60.35,20547.0,48.3357,48.424,48.3357,48.4079,20547.0
2016-07-07 10:20:00,60.36,60.38,60.28,60.28,24554.0,48.4159,48.432,48.3518,48.3518,24554.0
2016-07-07 10:25:00,60.3,60.39,60.3,60.38,19489.0,48.3678,48.44,48.3678,48.432,19489.0
2016-07-07 10:30:00,60.39,60.49,60.37,60.43,61392.0,48.44,48.5202,48.424,48.4721,61392.0
2016-07-07 10:35:00,60.42,60.49,60.37,60.48,19503.0,48.4641,48.5202,48.424,48.5122,19503.0
2016-07-07 10:40:00,60.46,60.49,60.34,60.34,40460.0,48.4962,48.5202,48.3999,48.3999,40460.0
2016-07-07 10:45:00,60.34,60.49,60.31,60.49,48550.0,48.3999,48.5202,48.3758,48.5202,48550.0
2016-07-07 10:50:00,60.49,60.49,60.32,60.35,45269.0,48.5202,48.5202,48.3839,48.4079,45269.0
2016-07-07 10:55:00,60.36,60.37,60.22,60.28,54429.0,48.4159,48.424,48.3036,48.3518,54429.0
2016-07-07 11:00:00,60.29,60.29,59.99,59.99,43771.0,48.3598,48.3598,48.1192,48.1192,43771.0
2016-07-07 11:05:00,59.98,60.08,59.96,60.05,36537.0,48.1111,48.1913,48.0951,48.1673,36537.0
2016-07-07 11:10:00,60.07,60.14,60.05,60.1,28253.0,48.1833,48.2395,48.1673,48.2074,28253.0
2016-07-07 11:15:00,60.12,60.17,60.09,60.12,18150.0,48.2234,48.2635,48.1994,48.2234,18150.0
2016-07-07 11:20:00,60.13,60.18,60.07,60.08,21094.0,48.2315,48.2716,48.1833,48.1913,21094.0
2016-07-07 11:25:00,60.08,60.16,60.05,60.16,32952.0,48.1913,48.2555,48.1673,48.2555,32952.0
2016-07-07 11:30:00,60.15,60.19,60.09,60.14,15890.0,48.2475,48.2796,48.1994,48.2395,15890.0
2016-07-07 11:35:00,60.15,60.21,60.14,60.17,17592.0,48.2475,48.2956,48.2395,48.2635,17592.0
2016-07-07 11:40:00,60.18,60.18,60.09,60.13,24919.0,48.2716,48.2716,48.1994,48.2315,24919.0
2016-07-07 11:45:00,60.11,60.11,59.92,59.94,11692.0,48.2154,48.2154,48.063,48.079,11692.0
2016-07-07 11:50:00,59.96,60.04,59.96,60.04,16661.0,48.0951,48.1593,48.0951,48.1593,16661.0
2016-07-07 11:55:00,60.06,60.14,60.03,60.14,14969.0,48.1753,48.2395,48.1512,48.2395,14969.0
2016-07-07 12:00:00,60.15,60.16,60.04,60.1,12568.0,48.2475,48.2555,48.1593,48.2074,12568.0
2016-07-07 12:05:00,60.08,60.09,60.02,60.04,16399.0,48.1913,48.1994,48.1432,48.1593,16399.0
2016-07-07 12:10:00,60.04,60.16,60.04,60.15,23348.0,48.1593,48.2555,48.1593,48.2475,23348.0
2016-07-07 12:15:00,60.13,60.14,60.0,60.07,17538.0,48.2315,48.2395,48.1272,48.1833,17538.0
2016-07-07 12:20:00,60.07,60.1,60.01,60.04,11381.0,48.1833,48.2074,48.1352,48.1593,11381.0
2016-07-07 12:25:00,60.04,60.1,59.98,60.09,34751.0,48.1593,48.2074,48.1111,48.1994,34751.0
2016-07-07 12:30:00,60.1,60.13,60.06,60.11,9663.0,48.2074,48.2315,48.1753,48.2154,9663.0
2016-07-07 12:35:00,60.11,60.16,60.07,60.14,16100.0,48.2154,48.2555,48.1833,48.2395,16100.0
2016-07-07 12:40:00,60.14,60.15,60.08,60.13,11073.0,48.2395,48.2475,48.1913,48.2315,11073.0
2016-07-07 12:45:00,60.13,60.16,60.09,60.1,27388.0,48.2315,48.2555,48.1994,48.2074,27388.0
2016-07-07 12:50:00,60.1,60.11,59.97,59.97,18410.0,48.2074,48.2154,48.1031,48.1031,18410.0
2016-07-07 12:55:00,59.99,60.05,59.9,59.91,22767.0,48.1192,48.1673,48.047,48.055,22767.0
2016-07-07 13:00:00,59.92,59.95,59.76,59.77,32650.0,48.063,48.0871,47.9347,47.9427,32650.0
2016-07-07 13:05:00,59.75,59.81,59.73,59.78,16516.0,47.9266,47.9748,47.9106,47.9507,16516.0
2016-07-07 13:10:00,59.78,59.8,59.74,59.77,21296.0,47.9507,47.9668,47.9186,47.9427,21296.0
2016-07-07 13:15:00,59.76,59.76,59.7,59.75,14360.0,47.9347,47.9347,47.8865,47.9266,14360.0
2016-07-07 13:20:00,59.75,59.76,59.66,59.69,15921.0,47.9266,47.9347,47.8545,47.8785,15921.0
2016-07-07 13:25:00,59.7,59.77,59.69,59.7,15848.0,47.8865,47.9427,47.8785,47.8865,15848.0
2016-07-07 13:30:00,59.7,59.74,59.67,59.72,18843.0,47.8865,47.9186,47.8625,47.9026,18843.0
2016-07-07 13:35:00,59.73,59.83,59.73,59.79,23729.0,47.9106,47.9908,47.9106,47.9587,23729.0
2016-07-07 13:40:00,59.78,59.78,59.68,59.71,14095.0,47.9507,47.9507,47.8705,47.8946,14095.0
2016-07-07 13:45:00,59.7,59.7,59.62,59.67,29401.0,47.8865,47.8865,47.8224,47.8625,29401.0
2016-07-07 13:50:00,59.66,59.66,59.55,59.55,12360.0,47.8545,47.8545,47.7662,47.7662,12360.0
2016-07-07 13:55:00,59.57,59.67,59.53,59.66,13906.0,47.7823,47.8625,47.7502,47.8545,13906.0
2016-07-07 14:00:00,59.66,59.78,59.61,59.72,28809.0,47.8545,47.9507,47.8143,47.9026,28809.0
2016-07-07 14:05:00,59.72,59.76,59.63,59.63,6395.0,47.9026,47.9347,47.8304,47.8304,6395.0
2016-07-07 14:10:00,59.62,59.63,59.51,59.54,10003.0,47.8224,47.8304,47.7341,47.7582,10003.0
2016-07-07 14:15:00,59.55,59.61,59.55,59.58,8122.0,47.7662,47.8143,47.7662,47.7903,8122.0
2016-07-07 14:20:00,59.55,59.65,59.55,59.64,11648.0,47.7662,47.8464,47.7662,47.8384,11648.0
2016-07-07 14:25:00,59.63,59.71,59.6,59.65,13715.0,47.8304,47.8946,47.8063,47.8464,13715.0
2016-07-07 14:30:00,59.66,59.67,59.61,59.65,59565.0,47.8545,47.8625,47.8143,47.8464,59565.0
2016-07-07 14:35:00,59.64,59.71,59.64,59.65,15537.0,47.8384,47.8946,47.8384,47.8464,15537.0
2016-07-07 14:40:00,59.65,59.72,59.63,59.66,32789.0,47.8464,47.9026,47.8304,47.8545,32789.0
2016-07-07 14:45:00,59.67,59.75,59.66,59.71,7682.0,47.8625,47.9266,47.8545,47.8946,7682.0
2016-07-07 14:50:00,59.72,59.75,59.65,59.74,15465.0,47.9026,47.9266,47.8464,47.9186,15465.0
2016-07-07 14:55:00,59.75,59.76,59.66,59.68,9649.0,47.9266,47.9347,47.8545,47.8705,9649.0
2016-07-07 15:00:00,59.68,59.82,59.68,59.8,18667.0,47.8705,47.9828,47.8705,47.9668,18667.0
2016-07-07 15:05:00,59.81,59.91,59.8,59.91,12266.0,47.9748,48.055,47.9668,48.055,12266.0
2016-07-07 15:10:00,59.92,59.95,59.89,59.94,10856.0,48.063,48.0871,48.0389,48.079,10856.0
2016-07-07 15:15:00,59.95,59.95,59.87,59.92,21738.0,48.0871,48.0871,48.0229,48.063,21738.0
2016-07-07 15:20:00,59.91,59.93,59.82,59.82,29010.0,48.055,48.071,47.9828,47.9828,29010.0
2016-07-07 15:25:00,59.81,59.86,59.79,59.86,23946.0,47.9748,48.0149,47.9587,48.0149,23946.0
2016-07-07 15:30:00,59.87,60.03,59.84,60.02,38800.0,48.0229,48.1512,47.9988,48.1432,38800.0
2016-07-07 15:35:00,60.0,60.05,60.0,60.04,23324.0,48.1272,48.1673,48.1272,48.1593,23324.0
2016-07-07 15:40:00,60.05,60.09,60.0,60.02,31919.0,48.1673,48.1994,48.1272,48.1432,31919.0
2016-07-07 15:45:00,60.02,60.08,60.02,60.05,41511.0,48.1432,48.1913,48.1432,48.1673,41511.0
2016-07-07 15:50:00,60.05,60.09,60.02,60.08,58960.0,48.1673,48.1994,48.1432,48.1913,58960.0
2016-07-07 15:55:00,60.08,60.11,60.07,60.11,106688.0,48.1913,48.2154,48.1833,48.2154,106688.0
2016-07-08 09:30:00,60.72,60.96,60.52,60.85,38875.0,48.7047,48.8972,48.5443,48.809,38875.0
2016-07-08 09:35:00,60.85,61.09,60.78,60.98,32616.0,48.809,49.0015,48.7528,48.9133,32616.0
2016-07-08 09:40:00,60.95,61.2,60.92,61.09,48902.0,48.8892,49.0897,48.8651,49.0015,48902.0
2016-07-08 09:45:00,61.09,61.23,61.03,61.19,21747.0,49.0015,49.1138,48.9534,49.0817,21747.0
2016-07-08 09:50:00,61.2,61.47,61.2,61.46,33831.0,49.0897,49.3063,49.0897,49.2983,33831.0
2016-07-08 09:55:00,61.42,61.44,61.32,61.35,21129.0,49.2662,49.2822,49.186,49.21,21129.0
2016-07-08 10:00:00,61.37,61.5,61.29,61.48,33187.0,49.2261,49.3304,49.1619,49.3143,33187.0
2016-07-08 10:05:00,61.49,61.61,61.48,61.53,45187.0,49.3223,49.4186,49.3143,49.3544,45187.0
2016-07-08 10:10:00,61.53,61.77,61.49,61.74,78585.0,49.3544,49.5469,49.3223,49.5229,78585.0
2016-07-08 10:15:00,61.74,61.74,61.5,61.5,32917.0,49.5229,49.5229,49.3304,49.3304,32917.0
2016-07-08 10:20:00,61.44,61.46,61.28,61.44,27025.0,49.2822,49.2983,49.1539,49.2822,27025.0
2016-07-08 10:25:00,61.45,61.47,61.37,61.43,14270.0,49.2902,49.3063,49.2261,49.2742,14270.0
2016-07-08 10:30:00,61.41,61.48,61.3,61.31,11978.0,49.2582,49.3143,49.1699,49.178,11978.0
2016-07-08 10:35:00,61.32,61.47,61.32,61.44,12965.0,49.186,49.3063,49.186,49.2822,12965.0
2016-07-08 10:40:00,61.42,61.5,61.4,61.49,25838.0,49.2662,49.3304,49.2501,49.3223,25838.0
2016-07-08 10:45:00,61.48,61.54,61.46,61.47,15032.0,49.3143,49.3624,49.2983,49.3063,15032.0
2016-07-08 10:50:00,61.46,61.51,61.44,61.49,4344.0,49.2983,49.3384,49.2822,49.3223,4344.0
2016-07-08 10:55:00,61.47,61.51,61.42,61.44,15850.0,49.3063,49.3384,49.2662,49.2822,15850.0
2016-07-08 11:00:00,61.42,61.45,61.39,61.45,9608.0,49.2662,49.2902,49.2421,49.2902,9608.0
2016-07-08 11:05:00,61.44,61.47,61.4,61.43,25530.0,49.2822,49.3063,49.2501,49.2742,25530.0
2016-07-08 11:10:00,61.43,61.55,61.43,61.54,17750.0,49.2742,49.3705,49.2742,49.3624,17750.0
2016-07-08 11:15:00,61.55,61.65,61.54,61.65,12588.0,49.3705,49.4507,49.3624,49.4507,12588.0
2016-07-08 11:20:00,61.66,61.69,61.62,61.64,16972.0,49.4587,49.4828,49.4266,49.4427,16972.0
2016-07-08 11:25:00,61.64,61.74,61.64,61.69,25453.0,49.4427,49.5229,49.4427,49.4828,25453.0
2016-07-08 11:30:00,61.68,61.68,61.6,61.62,12583.0,49.4747,49.4747,49.4106,49.4266,12583.0
2016-07-08 11:35:00,61.63,61.66,61.61,61.62,10441.0,49.4346,49.4587,49.4186,49.4266,10441.0
2016-07-08 11:40:00,61.62,61.65,61.56,61.59,26679.0,49.4266,49.4507,49.3785,49.4025,26679.0
2016-07-08 11:45:00,61.6,61.66,61.55,61.65,11732.0,49.4106,49.4587,49.3705,49.4507,11732.0
2016-07-08 11:50:00,61.66,61.67,61.6,61.66,11430.0,49.4587,49.4667,49.4106,49.4587,11430.0
2016-07-08 11:55:00,61.65,61.65,61.55,61.57,16904.0,49.4507,49.4507,49.3705,49.3865,16904.0
2016-07-08 12:00:00,61.57,61.59,61.53,61.58,14753.0,49.3865,49.4025,49.3544,49.3945,14753.0
2016-07-08 12:05:00,61.58,61.69,61.57,61.66,15467.0,49.3945,49.4828,49.3865,49.4587,15467.0
2016-07-08 12:10:00,61.68,61.7,61.68,61.69,8451.0,49.4747,49.4908,49.4747,49.4828,8451.0
2016-07-08 12:15:00,61.69,61.76,61.69,61.7,21141.0,49.4828,49.5389,49.4828,49.4908,21141.0
2016-07-08 12:20:00,61.71,61.72,61.65,61.69,12896.0,49.4988,49.5068,49.4507,49.4828,12896.0
2016-07-08 12:25:00,61.69,61.73,61.66,61.71,8203.0,49.4828,49.5148,49.4587,49.4988,8203.0
2016-07-08 12:30:00,61.72,61.77,61.71,61.77,12356.0,49.5068,49.5469,49.4988,49.5469,12356.0
2016-07-08 12:35:00,61.78,61.85,61.77,61.83,11581.0,49.5549,49.6111,49.5469,49.5951,11581.0
2016-07-08 12:40:00,61.82,61.87,61.82,61.85,14767.0,49.587,49.6271,49.587,49.6111,14767.0
2016-07-08 12:45:00,61.85,61.9,61.82,61.87,18748.0,49.6111,49.6512,49.587,49.6271,18748.0
2016-07-08 12:50:00,61.84,61.9,61.83,61.86,11766.0,49.6031,49.6512,49.5951,49.6191,11766.0
2016-07-08 12:55:00,61.86,61.88,61.83,61.83,6787.0,49.6191,49.6352,49.5951,49.5951,6787.0
2016-07-08 13:00:00,61.83,61.84,61.8,61.8,7216.0,49.5951,49.6031,49.571,49.571,7216.0
2016-07-08 13:05:00,61.8,61.87,61.8,61.87,7663.0,49.571,49.6271,49.571,49.6271,7663.0
2016-07-08 13:10:00,61.87,61.9,61.84,61.88,16186.0,49.6271,49.6512,49.6031,49.6352,16186.0
2016-07-08 13:15:00,61.89,61.89,61.8,61.81,6483.0,49.6432,49.6432,49.571,49.579,6483.0
2016-07-08 13:20:00,61.81,61.84,61.78,61.78,8011.0,49.579,49.6031,49.5549,49.5549,8011.0
2016-07-08 13:25:00,61.78,61.85,61.77,61.85,10968.0,49.5549,49.6111,49.5469,49.6111,10968.0
2016-07-08 13:30:00,61.85,61.88,61.84,61.87,8817.0,49.6111,49.6352,49.6031,49.6271,8817.0
2016-07-08 13:35:00,61.88,61.89,61.83,61.84,9984.0,49.6352,49.6432,49.5951,49.6031,9984.0
2016-07-08 13:40:00,61.85,61.94,61.84,61.85,8423.0,49.6111,49.6833,49.6031,49.6111,8423.0
2016-07-08 13:45:00,61.84,61.89,61.83,61.89,8684.0,49.6031,49.6432,49.5951,49.6432,8684.0
2016-07-08 13:50:00,61.89,61.9,61.83,61.85,9506.0,49.6432,49.6512,49.5951,49.6111,9506.0
2016-07-08 13:55:00,61.84,61.89,61.83,61.88,17199.0,49.6031,49.6432,49.5951,49.6352,17199.0
2016-07-08 14:00:00,61.88,61.9,61.84,61.84,15603.0,49.6352,49.6512,49.6031,49.6031,15603.0
2016-07-08 14:05:00,61.85,61.86,61.81,61.84,14727.0,49.6111,49.6191,49.579,49.6031,14727.0
2016-07-08 14:10:00,61.85,61.86,61.8,61.81,10585.0,49.6111,49.6191,49.571,49.579,10585.0
2016-07-08 14:15:00,61.81,61.86,61.8,61.83,12928.0,49.579,49.6191,49.571,49.5951,12928.0
2016-07-08 14:20:00,61.85,61.89,61.83,61.89,8660.0,49.6111,49.6432,49.5951,49.6432,8660.0
2016-07-08 14:25:00,61.88,61.89,61.85,61.88,16211.0,49.6352,49.6432,49.6111,49.6352,16211.0
2016-07-08 14:30:00,61.88,61.97,61.87,61.96,16387.0,49.6352,49.7074,49.6271,49.6993,16387.0
2016-07-08 14:35:00,61.97,61.99,61.93,61.93,18399.0,49.7074,49.7234,49.6753,49.6753,18399.0
2016-07-08 14:40:00,61.93,61.94,61.9,61.93,17596.0,49.6753,49.6833,49.6512,49.6753,17596.0
2016-07-08 14:45:00,61.93,61.93,61.86,61.91,16237.0,49.6753,49.6753,49.6191,49.6592,16237.0
2016-07-08 14:50:00,61.91,62.0,61.9,62.0,19220.0,49.6592,49.7314,49.6512,49.7314,19220.0
2016-07-08 14:55:00,61.98,61.98,61.89,61.89,13598.0,49.7154,49.7154,49.6432,49.6432,13598.0
2016-07-08 15:00:00,61.89,61.92,61.84,61.84,18338.0,49.6432,49.6672,49.6031,49.6031,18338.0
2016-07-08 15:05:00,61.84,61.87,61.83,61.85,20021.0,49.6031,49.6271,49.5951,49.6111,20021.0
2016-07-08 15:10:00,61.86,61.87,61.84,61.87,24197.0,49.6191,49.6271,49.6031,49.6271,24197.0
2016-07-08 15:15:00,61.87,61.88,61.85,61.87,16668.0,49.6271,49.6352,49.6111,49.6271,16668.0
2016-07-08 15:20:00,61.87,61.89,61.86,61.89,12590.0,49.6271,49.6432,49.6191,49.6432,12590.0
2016-07-08 15:25:00,61.89,61.91,61.87,61.87,15992.0,49.6432,49.6592,49.6271,49.6271,15992.0
2016-07-08 15:30:00,61.87,61.9,61.86,61.87,20512.0,49.6271,49.6512,49.6191,49.6271,20512.0
2016-07-08 15:35:00,61.86,61.91,61.78,61.89,26232.0,49.6191,49.6592,49.5549,49.6432,26232.0
2016-07-08 15:40:00,61.88,61.91,61.81,61.84,22585.0,49.6352,49.6592,49.579,49.6031,22585.0
2016-07-08 15:45:00,61.83,61.87,61.8,61.86,33744.0,49.5951,49.6271,49.571,49.6191,33744.0
2016-07-08 15:50:00,61.86,61.9,61.84,61.89,44626.0,49.6191,49.6512,49.6031,49.6432,44626.0
2016-07-08 15:55:00,61.9,61.96,61.89,61.92,107810.0,49.6512,49.6993,49.6432,49.6672,107810.0
2016-07-11 09:30:00,62.22,62.5,62.09,62.5,43610.0,49.9079,50.1325,49.8036,50.1325,43610.0
2016-07-11 09:35:00,62.37,62.6,62.37,62.58,16283.0,50.0282,50.2127,50.0282,50.1966,16283.0
2016-07-11 09:40:00,62.57,62.62,62.46,62.46,11864.0,50.1886,50.2287,50.1004,50.1004,11864.0
2016-07-11 09:45:00,62.52,62.63,62.49,62.51,17748.0,50.1485,50.2367,50.1245,50.1405,17748.0
2016-07-11 09:50:00,62.48,62.48,62.31,62.34,20683.0,50.1164,50.1164,49.9801,50.0041,20683.0
2016-07-11 09:55:00,62.34,62.34,62.26,62.33,11406.0,50.0041,50.0041,49.94,49.9961,11406.0
2016-07-11 10:00:00,62.34,62.4,62.25,62.26,20334.0,50.0041,50.0523,49.9319,49.94,20334.0
2016-07-11 10:05:00,62.26,62.38,62.25,62.35,25205.0,49.94,50.0362,49.9319,50.0122,25205.0
2016-07-11 10:10:00,62.37,62.38,62.25,62.25,13019.0,50.0282,50.0362,49.9319,49.9319,13019.0
2016-07-11 10:15:00,62.26,62.32,62.2,62.21,21408.0,49.94,49.9881,49.8918,49.8999,21408.0
2016-07-11 10:20:00,62.21,62.21,62.05,62.07,14055.0,49.8999,49.8999,49.7715,49.7876,14055.0
2016-07-11 10:25:00,62.04,62.12,62.0,62.09,15613.0,49.7635,49.8277,49.7314,49.8036,15613.0
2016-07-11 10:30:00,62.09,62.26,62.08,62.26,9475.0,49.8036,49.94,49.7956,49.94,9475.0
2016-07-11 10:35:00,62.26,62.28,62.22,62.25,17572.0,49.94,49.956,49.9079,49.9319,17572.0
2016-07-11 10:40:00,62.24,62.28,62.23,62.27,16956.0,49.9239,49.956,49.9159,49.948,16956.0
2016-07-11 10:45:00,62.27,62.34,62.24,62.33,16021.0,49.948,50.0041,49.9239,49.9961,16021.0
2016-07-11 10:50:00,62.33,62.41,62.33,62.35,15921.0,49.9961,50.0603,49.9961,50.0122,15921.0
2016-07-11 10:55:00,62.33,62.43,62.33,62.42,15115.0,49.9961,50.0763,49.9961,50.0683,15115.0
2016-07-11 11:00:00,62.43,62.48,62.4,62.47,47090.0,50.0763,50.1164,50.0523,50.1084,47090.0
2016-07-11 11:05:00,62.48,62.55,62.48,62.52,43761.0,50.1164,50.1726,50.1164,50.1485,43761.0
2016-07-11 11:10:00,62.51,62.61,62.51,62.61,35097.0,50.1405,50.2207,50.1405,50.2207,35097.0
2016-07-11 11:15:00,62.61,62.61,62.51,62.57,26148.0,50.2207,50.2207,50.1405,50.1886,26148.0
2016-07-11 11:20:00,62.56,62.58,62.54,62.56,24850.0,50.1806,50.1966,50.1646,50.1806,24850.0
2016-07-11 11:25:00,62.56,62.66,62.56,62.65,25390.0,50.1806,50.2608,50.1806,50.2528,25390.0
2016-07-11 11:30:00,62.65,62.71,62.63,62.69,22618.0,50.2528,50.3009,50.2367,50.2849,22618.0
2016-07-11 11:35:00,62.69,62.72,62.65,62.69,37080.0,50.2849,50.3089,50.2528,50.2849,37080.0
2016-07-11 11:40:00,62.67,62.67,62.59,62.61,14924.0,50.2688,50.2688,50.2047,50.2207,14924.0
2016-07-11 11:45:00,62.61,62.61,62.54,62.56,12040.0,50.2207,50.2207,50.1646,50.1806,12040.0
2016-07-11 11:50:00,62.57,62.6,62.56,62.6,13869.0,50.1886,50.2127,50.1806,50.2127,13869.0
2016-07-11 11:55:00,62.6,62.61,62.53,62.54,14240.0,50.2127,50.2207,50.1565,50.1646,14240.0
2016-07-11 12:00:00,62.54,62.56,62.52,62.53,20742.0,50.1646,50.1806,50.1485,50.1565,20742.0
2016-07-11 12:05:00,62.54,62.56,62.5,62.51,16268.0,50.1646,50.1806,50.1325,50.1405,16268.0
2016-07-11 12:10:00,62.5,62.51,62.48,62.5,12503.0,50.1325,50.1405,50.1164,50.1325,12503.0
2016-07-11 12:15:00,62.49,62.55,62.49,62.55,20527.0,50.1245,50.1726,50.1245,50.1726,20527.0
2016-07-11 12:20:00,62.54,62.58,62.53,62.55,12428.0,50.1646,50.1966,50.1565,50.1726,12428.0
2016-07-11 12:25:00,62.54,62.6,62.54,62.58,11138.0,50.1646,50.2127,50.1646,50.1966,11138.0
2016-07-11 12:30:00,62.59,62.63,62.57,62.57,19334.0,50.2047,50.2367,50.1886,50.1886,19334.0
2016-07-11 12:35:00,62.58,62.66,62.57,62.64,30672.0,50.1966,50.2608,50.1886,50.2448,30672.0
2016-07-11 12:40:00,62.65,62.67,62.64,62.66,21675.0,50.2528,50.2688,50.2448,50.2608,21675.0
2016-07-11 12:45:00,62.66,62.71,62.66,62.66,19271.0,50.2608,50.3009,50.2608,50.2608,19271.0
2016-07-11 12:50:00,62.66,62.72,62.66,62.69,12526.0,50.2608,50.3089,50.2608,50.2849,12526.0
2016-07-11 12:55:00,62.7,62.7,62.64,62.66,12979.0,50.2929,50.2929,50.2448,50.2608,12979.0
2016-07-11 13:00:00,62.66,62.68,62.63,62.63,11842.0,50.2608,50.2769,50.2367,50.2367,11842.0
2016-07-11 13:05:00,62.64,62.66,62.6,62.62,22243.0,50.2448,50.2608,50.2127,50.2287,22243.0
2016-07-11 13:10:00,62.62,62.62,62.57,62.59,21390.0,50.2287,50.2287,50.1886,50.2047,21390.0
2016-07-11 13:15:00,62.59,62.6,62.57,62.58,9550.0,50.2047,50.2127,50.1886,50.1966,9550.0
2016-07-11 13:20:00,62.59,62.61,62.56,62.56,17845.0,50.2047,50.2207,50.1806,50.1806,17845.0
2016-07-11 13:25:00,62.55,62.58,62.53,62.56,13541.0,50.1726,50.1966,50.1565,50.1806,13541.0
2016-07-11 13:30:00,62.57,62.58,62.53,62.58,35300.0,50.1886,50.1966,50.1565,50.1966,35300.0
2016-07-11 13:35:00,62.57,62.6,62.57,62.57,12425.0,50.1886,50.2127,50.1886,50.1886,12425.0
2016-07-11 13:40:00,62.56,62.59,62.54,62.59,17325.0,50.1806,50.2047,50.1646,50.2047,17325.0
2016-07-11 13:45:00,62.59,62.6,62.56,62.6,13949.0,50.2047,50.2127,50.1806,50.2127,13949.0
2016-07-11 13:50:00,62.6,62.61,62.57,62.57,13531.0,50.2127,50.2207,50.1886,50.1886,13531.0
2016-07-11 13:55:00,62.57,62.58,62.49,62.5,12313.0,50.1886,50.1966,50.1245,50.1325,12313.0
2016-07-11 14:00:00,62.5,62.52,62.44,62.44,12215.0,50.1325,50.1485,50.0843,50.0843,12215.0
2016-07-11 14:05:00,62.43,62.46,62.4,62.42,34889.0,50.0763,50.1004,50.0523,50.0683,34889.0
2016-07-11 14:10:00,62.42,62.43,62.37,62.42,32548.0,50.0683,50.0763,50.0282,50.0683,32548.0
2016-07-11 14:15:00,62.42,62.44,62.37,62.42,18467.0,50.0683,50.0843,50.0282,50.0683,18467.0
2016-07-11 14:20:00,62.44,62.49,62.44,62.47,19750.0,50.0843,50.1245,50.0843,50.1084,19750.0
2016-07-11 14:25:00,62.47,62.58,62.47,62.56,38610.0,50.1084,50.1966,50.1084,50.1806,38610.0
2016-07-11 14:30:00,62.56,62.6,62.55,62.57,16104.0,50.1806,50.2127,50.1726,50.1886,16104.0
2016-07-11 14:35:00,62.57,62.61,62.57,62.6,48856.0,50.1886,50.2207,50.1886,50.2127,48856.0
2016-07-11 14:40:00,62.6,62.61,62.56,62.57,13135.0,50.2127,50.2207,50.1806,50.1886,13135.0
2016-07-11 14:45:00,62.57,62.58,62.47,62.48,10490.0,50.1886,50.1966,50.1084,50.1164,10490.0
2016-07-11 14:50:00,62.47,62.47,62.43,62.46,14943.0,50.1084,50.1084,50.0763,50.1004,14943.0
2016-07-11 14:55:00,62.47,62.55,62.47,62.53,15381.0,50.1084,50.1726,50.1084,50.1565,15381.0
2016-07-11 15:00:00,62.53,62.56,62.51,62.56,17182.0,50.1565,50.1806,50.1405,50.1806,17182.0
2016-07-11 15:05:00,62.55,62.58,62.53,62.53,27615.0,50.1726,50.1966,50.1565,50.1565,27615.0
2016-07-11 15:10:00,62.53,62.57,62.53,62.57,17222.0,50.1565,50.1886,50.1565,50.1886,17222.0
2016-07-11 15:15:00,62.57,62.62,62.57,62.6,13360.0,50.1886,50.2287,50.1886,50.2127,13360.0
2016-07-11 15:20:00,62.6,62.61,62.56,62.57,16370.0,50.2127,50.2207,50.1806,50.1886,16370.0
2016-07-11 15:25:00,62.57,62.57,62.49,62.5,22418.0,50.1886,50.1886,50.1245,50.1325,22418.0
2016-07-11 15:30:00,62.49,62.5,62.39,62.41,30660.0,50.1245,50.1325,50.0442,50.0603,30660.0
2016-07-11 15:35:00,62.41,62.46,62.4,62.46,28529.0,50.0603,50.1004,50.0523,50.1004,28529.0
2016-07-11 15:40:00,62.46,62.47,62.39,62.42,34200.0,50.1004,50.1084,50.0442,50.0683,34200.0
2016-07-11 15:45:00,62.42,62.45,62.41,62.45,55820.0,50.0683,50.0924,50.0603,50.0924,55820.0
2016-07-11 15:50:00,62.45,62.48,62.42,62.48,56936.0,50.0924,50.1164,50.0683,50.1164,56936.0
2016-07-11 15:55:00,62.48,62.48,62.38,62.4,56500.0,50.1164,50.1164,50.0362,50.0523,56500.0
2016-07-12 09:30:00,62.93,63.08,62.53,63.05,68258.0,50.4774,50.5977,50.1565,50.5736,68258.0
2016-07-12 09:35:00,63.06,63.4,63.02,63.38,45415.0,50.5817,50.8544,50.5496,50.8383,45415.0
2016-07-12 09:40:00,63.39,63.41,63.29,63.37,13716.0,50.8464,50.8624,50.7661,50.8303,13716.0
2016-07-12 09:45:00,63.36,63.54,63.35,63.4,29531.0,50.8223,50.9667,50.8143,50.8544,29531.0
2016-07-12 09:50:00,63.39,63.49,63.32,63.48,28706.0,50.8464,50.9266,50.7902,50.9186,28706.0
2016-07-12 09:55:00,63.47,63.6,63.4,63.4,33291.0,50.9105,51.0148,50.8544,50.8544,33291.0
2016-07-12 10:00:00,63.41,63.48,63.38,63.41,15077.0,50.8624,50.9186,50.8383,50.8624,15077.0
2016-07-12 10:05:00,63.4,63.43,63.27,63.3,12779.0,50.8544,50.8784,50.7501,50.7742,12779.0
2016-07-12 10:10:00,63.28,63.35,63.09,63.12,27190.0,50.7581,50.8143,50.6057,50.6298,27190.0
2016-07-12 10:15:00,63.12,63.18,63.11,63.12,10471.0,50.6298,50.6779,50.6218,50.6298,10471.0
2016-07-12 10:20:00,63.13,63.18,63.05,63.06,13743.0,50.6378,50.6779,50.5736,50.5817,13743.0
2016-07-12 10:25:00,63.05,63.14,63.02,63.14,24003.0,50.5736,50.6458,50.5496,50.6458,24003.0
2016-07-12 10:30:00,63.13,63.2,63.13,63.2,13338.0,50.6378,50.694,50.6378,50.694,13338.0
2016-07-12 10:35:00,63.21,63.22,63.11,63.19,14022.0,50.702,50.71,50.6218,50.6859,14022.0
2016-07-12 10:40:00,63.2,63.24,63.17,63.24,12399.0,50.694,50.726,50.6699,50.726,12399.0
2016-07-12 10:45:00,63.23,63.28,63.19,63.24,15602.0,50.718,50.7581,50.6859,50.726,15602.0
2016-07-12 10:50:00,63.24,63.28,63.19,63.21,11716.0,50.726,50.7581,50.6859,50.702,11716.0
2016-07-12 10:55:00,63.19,63.24,63.17,63.22,22508.0,50.6859,50.726,50.6699,50.71,22508.0
2016-07-12 11:00:00,63.22,63.27,63.18,63.26,21142.0,50.71,50.7501,50.6779,50.7421,21142.0
2016-07-12 11:05:00,63.27,63.39,63.26,63.33,31599.0,50.7501,50.8464,50.7421,50.7982,31599.0
2016-07-12 11:10:00,63.35,63.45,63.35,63.41,29595.0,50.8143,50.8945,50.8143,50.8624,29595.0
2016-07-12 11:15:00,63.41,63.45,63.36,63.44,42182.0,50.8624,50.8945,50.8223,50.8865,42182.0
2016-07-12 11:20:00,63.43,63.5,63.42,63.48,30222.0,50.8784,50.9346,50.8704,50.9186,30222.0
2016-07-12 11:25:00,63.48,63.63,63.47,63.61,40340.0,50.9186,51.0389,50.9105,51.0228,40340.0
2016-07-12 11:30:00,63.61,63.67,63.6,63.65,23853.0,51.0228,51.071,51.0148,51.0549,23853.0
2016-07-12 11:35:00,63.64,63.77,63.64,63.74,50498.0,51.0469,51.1512,51.0469,51.1271,50498.0
2016-07-12 11:40:00,63.75,63.79,63.72,63.78,19063.0,51.1351,51.1672,51.1111,51.1592,19063.0
2016-07-12 11:45:00,63.77,63.77,63.72,63.76,10500.0,51.1512,51.1512,51.1111,51.1431,10500.0
2016-07-12 11:50:00,63.75,63.82,63.75,63.8,27079.0,51.1351,51.1913,51.1351,51.1752,27079.0
2016-07-12 11:55:00,63.8,63.84,63.8,63.82,23896.0,51.1752,51.2073,51.1752,51.1913,23896.0
2016-07-12 12:00:00,63.82,63.87,63.81,63.84,21613.0,51.1913,51.2314,51.1833,51.2073,21613.0
2016-07-12 12:05:00,63.85,63.89,63.84,63.88,20676.0,51.2153,51.2474,51.2073,51.2394,20676.0
2016-07-12 12:10:00,63.88,63.9,63.84,63.87,26420.0,51.2394,51.2554,51.2073,51.2314,26420.0
2016-07-12 12:15:00,63.86,63.88,63.81,63.86,26554.0,51.2234,51.2394,51.1833,51.2234,26554.0
2016-07-12 12:20:00,63.86,63.89,63.84,63.86,12333.0,51.2234,51.2474,51.2073,51.2234,12333.0
2016-07-12 12:25:00,63.86,63.9,63.84,63.89,20755.0,51.2234,51.2554,51.2073,51.2474,20755.0
2016-07-12 12:30:00,63.89,63.96,63.87,63.93,23993.0,51.2474,51.3036,51.2314,51.2795,23993.0
2016-07-12 12:35:00,63.93,63.93,63.88,63.93,9652.0,51.2795,51.2795,51.2394,51.2795,9652.0
2016-07-12 12:40:00,63.93,63.97,63.92,63.93,28298.0,51.2795,51.3116,51.2715,51.2795,28298.0
2016-07-12 12:45:00,63.93,63.93,63.84,63.85,13897.0,51.2795,51.2795,51.2073,51.2153,13897.0
2016-07-12 12:50:00,63.86,63.94,63.85,63.9,15652.0,51.2234,51.2875,51.2153,51.2554,15652.0
2016-07-12 12:55:00,63.91,63.93,63.9,63.93,15210.0,51.2635,51.2795,51.2554,51.2795,15210.0
2016-07-12 13:00:00,63.91,63.92,63.88,63.88,14259.0,51.2635,51.2715,51.2394,51.2394,14259.0
2016-07-12 13:05:00,63.89,63.93,63.87,63.87,19896.0,51.2474,51.2795,51.2314,51.2314,19896.0
2016-07-12 13:10:00,63.84,63.87,63.84,63.87,11152.0,51.2073,51.2314,51.2073,51.2314,11152.0
2016-07-12 13:15:00,63.89,63.9,63.85,63.88,16652.0,51.2474,51.2554,51.2153,51.2394,16652.0
2016-07-12 13:20:00,63.88,63.88,63.84,63.88,11866.0,51.2394,51.2394,51.2073,51.2394,11866.0
2016-07-12 13:25:00,63.88,63.91,63.85,63.89,15913.0,51.2394,51.2635,51.2153,51.2474,15913.0
2016-07-12 13:30:00,63.9,63.97,63.89,63.94,21034.0,51.2554,51.3116,51.2474,51.2875,21034.0
2016-07-12 13:35:00,63.95,63.95,63.9,63.95,22796.0,51.2955,51.2955,51.2554,51.2955,22796.0
2016-07-12 13:40:00,63.96,63.99,63.93,63.94,16744.0,51.3036,51.3276,51.2795,51.2875,16744.0
2016-07-12 13:45:00,63.93,63.94,63.91,63.91,9543.0,51.2795,51.2875,51.2635,51.2635,9543.0
2016-07-12 13:50:00,63.92,63.94,63.91,63.94,9688.0,51.2715,51.2875,51.2635,51.2875,9688.0
2016-07-12 13:55:00,63.94,63.94,63.86,63.87,25555.0,51.2875,51.2875,51.2234,51.2314,25555.0
2016-07-12 14:00:00,63.87,63.93,63.86,63.93,18501.0,51.2314,51.2795,51.2234,51.2795,18501.0
2016-07-12 14:05:00,63.92,63.97,63.89,63.93,15414.0,51.2715,51.3116,51.2474,51.2795,15414.0
2016-07-12 14:10:00,63.93,63.98,63.92,63.96,14420.0,51.2795,51.3196,51.2715,51.3036,14420.0
2016-07-12 14:15:00,63.97,64.08,63.96,64.08,84947.0,51.3116,51.3998,51.3036,51.3998,84947.0
2016-07-12 14:20:00,64.06,64.08,64.01,64.03,20218.0,51.3838,51.3998,51.3437,51.3597,20218.0
2016-07-12 14:25:00,64.04,64.1,64.04,64.09,17365.0,51.3677,51.4159,51.3677,51.4078,17365.0
2016-07-12 14:30:00,64.09,64.14,64.06,64.11,21036.0,51.4078,51.448,51.3838,51.4239,21036.0
2016-07-12 14:35:00,64.11,64.13,64.07,64.07,18113.0,51.4239,51.4399,51.3918,51.3918,18113.0
2016-07-12 14:40:00,64.09,64.14,64.06,64.13,10541.0,51.4078,51.448,51.3838,51.4399,10541.0
2016-07-12 14:45:00,64.13,64.14,64.05,64.07,19543.0,51.4399,51.448,51.3758,51.3918,19543.0
2016-07-12 14:50:00,64.07,64.15,64.05,64.06,12142.0,51.3918,51.456,51.3758,51.3838,12142.0
2016-07-12 14:55:00,64.06,64.12,64.01,64.09,20808.0,51.3838,51.4319,51.3437,51.4078,20808.0
2016-07-12 15:00:00,64.11,64.12,64.07,64.1,15462.0,51.4239,51.4319,51.3918,51.4159,15462.0
2016-07-12 15:05:00,64.1,64.1,64.03,64.04,20644.0,51.4159,51.4159,51.3597,51.3677,20644.0
2016-07-12 15:10:00,64.04,64.06,64.02,64.04,26195.0,51.3677,51.3838,51.3517,51.3677,26195.0
2016-07-12 15:15:00,64.05,64.07,64.01,64.02,21291.0,51.3758,51.3918,51.3437,51.3517,21291.0
2016-07-12 15:20:00,64.03,64.05,64.01,64.03,23545.0,51.3597,51.3758,51.3437,51.3597,23545.0
2016-07-12 15:25:00,64.02,64.05,64.0,64.01,31141.0,51.3517,51.3758,51.3357,51.3437,31141.0
2016-07-12 15:30:00,64.01,64.16,64.01,64.13,48307.0,51.3437,51.464,51.3437,51.4399,48307.0
2016-07-12 15:35:00,64.12,64.16,64.11,64.13,28288.0,51.4319,51.464,51.4239,51.4399,28288.0
2016-07-12 15:40:00,64.13,64.13,64.02,64.03,24926.0,51.4399,51.4399,51.3517,51.3597,24926.0
2016-07-12 15:45:00,64.04,64.06,64.01,64.03,40177.0,51.3677,51.3838,51.3437,51.3597,40177.0
2016-07-12 15:50:00,64.04,64.04,63.97,63.98,55336.0,51.3677,51.3677,51.3116,51.3196,55336.0
2016-07-12 15:55:00,63.97,64.0,63.97,63.97,74185.0,51.3116,51.3357,51.3116,51.3116,74185.0
2016-07-13 09:30:00,63.98,64.15,63.98,64.13,47355.0,51.3196,51.456,51.3196,51.4399,47355.0
2016-07-13 09:35:00,64.15,64.15,63.89,63.91,30389.0,51.456,51.456,51.2474,51.2635,30389.0
2016-07-13 09:40:00,63.93,63.95,63.7,63.74,13959.0,51.2795,51.2955,51.095,51.1271,13959.0
2016-07-13 09:45:00,63.74,63.86,63.61,63.61,30922.0,51.1271,51.2234,51.0228,51.0228,30922.0
2016-07-13 09:50:00,63.63,63.73,63.61,63.71,19545.0,51.0389,51.1191,51.0228,51.103,19545.0
2016-07-13 09:55:00,63.75,63.79,63.63,63.69,17354.0,51.1351,51.1672,51.0389,51.087,17354.0
2016-07-13 10:00:00,63.71,63.83,63.7,63.71,13881.0,51.103,51.1993,51.095,51.103,13881.0
2016-07-13 10:05:00,63.73,63.79,63.69,63.74,11753.0,51.1191,51.1672,51.087,51.1271,11753.0
2016-07-13 10:10:00,63.73,63.9,63.72,63.86,35512.0,51.1191,51.2554,51.1111,51.2234,35512.0
2016-07-13 10:15:00,63.88,63.96,63.83,63.9,12826.0,51.2394,51.3036,51.1993,51.2554,12826.0
2016-07-13 10:20:00,63.91,63.96,63.89,63.91,9823.0,51.2635,51.3036,51.2474,51.2635,9823.0
2016-07-13 10:25:00,63.89,63.89,63.83,63.85,11563.0,51.2474,51.2474,51.1993,51.2153,11563.0
2016-07-13 10:30:00,63.84,64.0,63.83,63.83,25405.0,51.2073,51.3357,51.1993,51.1993,25405.0
2016-07-13 10:35:00,63.85,63.88,63.76,63.81,51290.0,51.2153,51.2394,51.1431,51.1833,51290.0
2016-07-13 10:40:00,63.82,63.99,63.82,63.99,16772.0,51.1913,51.3276,51.1913,51.3276,16772.0
2016-07-13 10:45:00,63.98,64.0,63.85,63.88,21874.0,51.3196,51.3357,51.2153,51.2394,21874.0
2016-07-13 10:50:00,63.88,63.93,63.85,63.91,10091.0,51.2394,51.2795,51.2153,51.2635,10091.0
2016-07-13 10:55:00,63.89,63.91,63.86,63.88,15970.0,51.2474,51.2635,51.2234,51.2394,15970.0
2016-07-13 11:00:00,63.86,63.92,63.82,63.82,16639.0,51.2234,51.2715,51.1913,51.1913,16639.0
2016-07-13 11:05:00,63.81,63.82,63.71,63.74,11690.0,51.1833,51.1913,51.103,51.1271,11690.0
2016-07-13 11:10:00,63.76,63.78,63.72,63.72,9049.0,51.1431,51.1592,51.1111,51.1111,9049.0
2016-07-13 11:15:00,63.72,63.75,63.63,63.64,16957.0,51.1111,51.1351,51.0389,51.0469,16957.0
2016-07-13 11:20:00,63.65,63.65,63.48,63.54,22899.0,51.0549,51.0549,50.9186,50.9667,22899.0
2016-07-13 11:25:00,63.54,63.59,63.44,63.48,28640.0,50.9667,51.0068,50.8865,50.9186,28640.0
2016-07-13 11:30:00,63.49,63.51,63.43,63.46,23592.0,50.9266,50.9426,50.8784,50.9025,23592.0
2016-07-13 11:35:00,63.46,63.46,63.32,63.33,15002.0,50.9025,50.9025,50.7902,50.7982,15002.0
2016-07-13 11:40:00,63.33,63.43,63.32,63.42,20943.0,50.7982,50.8784,50.7902,50.8704,20943.0
2016-07-13 11:45:00,63.41,63.42,63.34,63.36,13419.0,50.8624,50.8704,50.8063,50.8223,13419.0
2016-07-13 11:50:00,63.37,63.49,63.34,63.49,11864.0,50.8303,50.9266,50.8063,50.9266,11864.0
2016-07-13 11:55:00,63.47,63.56,63.44,63.55,15127.0,50.9105,50.9827,50.8865,50.9747,15127.0
2016-07-13 12:00:00,63.56,63.57,63.53,63.55,11957.0,50.9827,50.9907,50.9587,50.9747,11957.0
2016-07-13 12:05:00,63.54,63.56,63.52,63.54,14747.0,50.9667,50.9827,50.9506,50.9667,14747.0
2016-07-13 12:10:00,63.54,63.56,63.5,63.5,16271.0,50.9667,50.9827,50.9346,50.9346,16271.0
2016-07-13 12:15:00,63.5,63.62,63.5,63.58,6063.0,50.9346,51.0308,50.9346,50.9988,6063.0
2016-07-13 12:20:00,63.57,63.61,63.55,63.57,11628.0,50.9907,51.0228,50.9747,50.9907,11628.0
2016-07-13 12:25:00,63.58,63.6,63.55,63.57,11932.0,50.9988,51.0148,50.9747,50.9907,11932.0
2016-07-13 12:30:00,63.56,63.57,63.53,63.54,16935.0,50.9827,50.9907,50.9587,50.9667,16935.0
2016-07-13 12:35:00,63.55,63.56,63.45,63.48,16371.0,50.9747,50.9827,50.8945,50.9186,16371.0
2016-07-13 12:40:00,63.47,63.59,63.47,63.59,6404.0,50.9105,51.0068,50.9105,51.0068,6404.0
2016-07-13 12:45:00,63.58,63.61,63.54,63.56,20393.0,50.9988,51.0228,50.9667,50.9827,20393.0
2016-07-13 12:50:00,63.56,63.56,63.51,63.52,8926.0,50.9827,50.9827,50.9426,50.9506,8926.0
2016-07-13 12:55:00,63.52,63.58,63.51,63.58,7512.0,50.9506,50.9988,50.9426,50.9988,7512.0
2016-07-13 13:00:00,63.59,63.66,63.55,63.65,11805.0,51.0068,51.0629,50.9747,51.0549,11805.0
2016-07-13 13:05:00,63.65,63.65,63.6,63.63,16734.0,51.0549,51.0549,51.0148,51.0389,16734.0
2016-07-13 13:10:00,63.65,63.7,63.65,63.69,5872.0,51.0549,51.095,51.0549,51.087,5872.0
2016-07-13 13:15:00,63.69,63.73,63.66,63.73,19500.0,51.087,51.1191,51.0629,51.1191,19500.0
2016-07-13 13:20:00,63.73,63.73,63.67,63.67,13032.0,51.1191,51.1191,51.071,51.071,13032.0
2016-07-13 13:25:00,63.67,63.68,63.56,63.58,9007.0,51.071,51.079,50.9827,50.9988,9007.0
2016-07-13 13:30:00,63.57,63.57,63.51,63.54,9041.0,50.9907,50.9907,50.9426,50.9667,9041.0
2016-07-13 13:35:00,63.53,63.61,63.53,63.59,18967.0,50.9587,51.0228,50.9587,51.0068,18967.0
2016-07-13 13:40:00,63.6,63.69,63.6,63.68,11144.0,51.0148,51.087,51.0148,51.079,11144.0
2016-07-13 13:45:00,63.68,63.77,63.67,63.77,10020.0,51.079,51.1512,51.071,51.1512,10020.0
2016-07-13 13:50:00,63.76,63.77,63.67,63.7,17811.0,51.1431,51.1512,51.071,51.095,17811.0
2016-07-13 13:55:00,63.69,63.72,63.69,63.71,12208.0,51.087,51.1111,51.087,51.103,12208.0
2016-07-13 14:00:00,63.72,63.73,63.69,63.71,20598.0,51.1111,51.1191,51.087,51.103,20598.0
2016-07-13 14:05:00,63.7,63.77,63.68,63.77,20909.0,51.095,51.1512,51.079,51.1512,20909.0
2016-07-13 14:10:00,63.78,63.84,63.77,63.8,18300.0,51.1592,51.2073,51.1512,51.1752,18300.0
2016-07-13 14:15:00,63.79,63.8,63.73,63.75,15463.0,51.1672,51.1752,51.1191,51.1351,15463.0
2016-07-13 14:20:00,63.74,63.78,63.73,63.76,21420.0,51.1271,51.1592,51.1191,51.1431,21420.0
2016-07-13 14:25:00,63.76,63.87,63.76,63.87,19571.0,51.1431,51.2314,51.1431,51.2314,19571.0
2016-07-13 14:30:00,63.88,63.89,63.8,63.81,26038.0,51.2394,51.2474,51.1752,51.1833,26038.0
2016-07-13 14:35:00,63.81,63.87,63.78,63.85,28230.0,51.1833,51.2314,51.1592,51.2153,28230.0
2016-07-13 14:40:00,63.85,63.85,63.77,63.82,20362.0,51.2153,51.2153,51.1512,51.1913,20362.0
2016-07-13 14:45:00,63.83,63.84,63.79,63.83,12770.0,51.1993,51.2073,51.1672,51.1993,12770.0
2016-07-13 14:50:00,63.83,63.84,63.73,63.76,13789.0,51.1993,51.2073,51.1191,51.1431,13789.0
2016-07-13 14:55:00,63.75,63.84,63.71,63.78,25556.0,51.1351,51.2073,51.103,51.1592,25556.0
2016-07-13 15:00:00,63.79,63.89,63.77,63.86,26157.0,51.1672,51.2474,51.1512,51.2234,26157.0
2016-07-13 15:05:00,63.87,63.87,63.76,63.78,31891.0,51.2314,51.2314,51.1431,51.1592,31891.0
2016-07-13 15:10:00,63.78,63.81,63.75,63.75,34313.0,51.1592,51.1833,51.1351,51.1351,34313.0
2016-07-13 15:15:00,63.76,63.83,63.76,63.83,30413.0,51.1431,51.1993,51.1431,51.1993,30413.0
2016-07-13 15:20:00,63.84,63.86,63.79,63.82,27207.0,51.2073,51.2234,51.1672,51.1913,27207.0
2016-07-13 15:25:00,63.82,63.86,63.8,63.82,29406.0,51.1913,51.2234,51.1752,51.1913,29406.0
2016-07-13 15:30:00,63.81,63.88,63.79,63.88,24113.0,51.1833,51.2394,51.1672,51.2394,24113.0
2016-07-13 15:35:00,63.88,63.88,63.82,63.84,32638.0,51.2394,51.2394,51.1913,51.2073,32638.0
2016-07-13 15:40:00,63.85,63.89,63.83,63.85,27978.0,51.2153,51.2474,51.1993,51.2153,27978.0
2016-07-13 15:45:00,63.85,63.89,63.84,63.85,40131.0,51.2153,51.2474,51.2073,51.2153,40131.0
2016-07-13 15:50:00,63.84,63.87,63.83,63.85,41205.0,51.2073,51.2314,51.1993,51.2153,41205.0
2016-07-13 15:55:00,63.86,63.89,63.84,63.87,56774.0,51.2234,51.2474,51.2073,51.2314,56774.0
2016-07-14 09:30:00,63.86,64.71,63.77,64.36,142875.0,51.2234,51.9052,51.1512,51.6244,142875.0
2016-07-14 09:35:00,64.33,64.35,63.77,63.99,110889.0,51.6004,51.6164,51.1512,51.3276,110889.0
2016-07-14 09:40:00,63.98,64.1,63.86,64.04,67387.0,51.3196,51.4159,51.2234,51.3677,67387.0
2016-07-14 09:45:00,64.08,64.08,63.85,63.86,55906.0,51.3998,51.3998,51.2153,51.2234,55906.0
2016-07-14 09:50:00,63.86,63.94,63.86,63.88,72743.0,51.2234,51.2875,51.2234,51.2394,72743.0
2016-07-14 09:55:00,63.87,64.18,63.86,64.1,36766.0,51.2314,51.48,51.2234,51.4159,36766.0
2016-07-14 10:00:00,64.11,64.15,64.01,64.07,76559.0,51.4239,51.456,51.3437,51.3918,76559.0
2016-07-14 10:05:00,64.09,64.19,64.05,64.13,61628.0,51.4078,51.4881,51.3758,51.4399,61628.0
2016-07-14 10:10:00,64.15,64.18,64.02,64.18,47328.0,51.456,51.48,51.3517,51.48,47328.0
2016-07-14 10:15:00,64.19,64.21,64.04,64.11,40809.0,51.4881,51.5041,51.3677,51.4239,40809.0
2016-07-14 10:20:00,64.1,64.16,64.05,64.16,46167.0,51.4159,51.464,51.3758,51.464,46167.0
2016-07-14 10:25:00,64.17,64.17,63.97,64.03,61591.0,51.472,51.472,51.3116,51.3597,61591.0
2016-07-14 10:30:00,64.04,64.14,63.92,63.95,80601.0,51.3677,51.448,51.2715,51.2955,80601.0
2016-07-14 10:35:00,63.95,64.01,63.91,63.93,68487.0,51.2955,51.3437,51.2635,51.2795,68487.0
2016-07-14 10:40:00,63.95,63.99,63.79,63.95,101697.0,51.2955,51.3276,51.1672,51.2955,101697.0
2016-07-14 10:45:00,63.94,63.94,63.87,63.9,49368.0,51.2875,51.2875,51.2314,51.2554,49368.0
2016-07-14 10:50:00,63.91,63.97,63.87,63.9,71775.0,51.2635,51.3116,51.2314,51.2554,71775.0
2016-07-14 10:55:00,63.9,63.93,63.88,63.9,35451.0,51.2554,51.2795,51.2394,51.2554,35451.0
2016-07-14 11:00:00,63.91,63.95,63.89,63.92,26721.0,51.2635,51.2955,51.2474,51.2715,26721.0
2016-07-14 11:05:00,63.92,63.97,63.87,63.97,27622.0,51.2715,51.3116,51.2314,51.3116,27622.0
2016-07-14 11:10:00,63.96,63.97,63.84,63.85,41132.0,51.3036,51.3116,51.2073,51.2153,41132.0
2016-07-14 11:15:00,63.86,63.95,63.8,63.8,72356.0,51.2234,51.2955,51.1752,51.1752,72356.0
2016-07-14 11:20:00,63.8,63.81,63.67,63.67,35145.0,51.1752,51.1833,51.071,51.071,35145.0
2016-07-14 11:25:00,63.66,63.8,63.62,63.79,47200.0,51.0629,51.1752,51.0308,51.1672,47200.0
2016-07-14 11:30:00,63.79,63.85,63.73,63.74,31529.0,51.1672,51.2153,51.1191,51.1271,31529.0
2016-07-14 11:35:00,63.74,63.86,63.73,63.86,23626.0,51.1271,51.2234,51.1191,51.2234,23626.0
2016-07-14 11:40:00,63.84,63.93,63.82,63.91,13832.0,51.2073,51.2795,51.1913,51.2635,13832.0
2016-07-14 11:45:00,63.89,63.92,63.85,63.86,25464.0,51.2474,51.2715,51.2153,51.2234,25464.0
2016-07-14 11:50:00,63.86,63.92,63.83,63.91,34317.0,51.2234,51.2715,51.1993,51.2635,34317.0
2016-07-14 11:55:00,63.92,63.94,63.9,63.92,19465.0,51.2715,51.2875,51.2554,51.2715,19465.0
2016-07-14 12:00:00,63.92,64.02,63.92,64.01,24113.0,51.2715,51.3517,51.2715,51.3437,24113.0
2016-07-14 12:05:00,64.01,64.07,63.97,64.03,30086.0,51.3437,51.3918,51.3116,51.3597,30086.0
2016-07-14 12:10:00,64.03,64.06,64.02,64.06,17244.0,51.3597,51.3838,51.3517,51.3838,17244.0
2016-07-14 12:15:00,64.06,64.12,64.05,64.11,45081.0,51.3838,51.4319,51.3758,51.4239,45081.0
2016-07-14 12:20:00,64.11,64.11,63.35,63.89,77180.0,51.4239,51.4239,50.8143,51.2474,77180.0
2016-07-14 12:25:00,63.9,63.92,63.89,63.9,21208.0,51.2554,51.2715,51.2474,51.2554,21208.0
2016-07-14 12:30:00,63.91,63.94,63.88,63.89,43938.0,51.2635,51.2875,51.2394,51.2474,43938.0
2016-07-14 12:35:00,63.89,63.93,63.88,63.9,9476.0,51.2474,51.2795,51.2394,51.2554,9476.0
2016-07-14 12:40:00,63.91,63.95,63.88,63.91,12742.0,51.2635,51.2955,51.2394,51.2635,12742.0
2016-07-14 12:45:00,63.91,63.91,63.89,63.89,8912.0,51.2635,51.2635,51.2474,51.2474,8912.0
2016-07-14 12:50:00,63.9,63.92,63.89,63.89,15875.0,51.2554,51.2715,51.2474,51.2474,15875.0
2016-07-14 12:55:00,63.89,63.89,63.85,63.87,17251.0,51.2474,51.2474,51.2153,51.2314,17251.0
2016-07-14 13:00:00,63.87,63.9,63.87,63.89,9325.0,51.2314,51.2554,51.2314,51.2474,9325.0
2016-07-14 13:05:00,63.88,63.89,63.84,63.89,11012.0,51.2394,51.2474,51.2073,51.2474,11012.0
2016-07-14 13:10:00,63.9,63.9,63.8,63.81,9785.0,51.2554,51.2554,51.1752,51.1833,9785.0
2016-07-14 13:15:00,63.82,63.83,63.76,63.76,7786.0,51.1913,51.1993,51.1431,51.1431,7786.0
2016-07-14 13:20:00,63.76,63.8,63.73,63.74,16266.0,51.1431,51.1752,51.1191,51.1271,16266.0
2016-07-14 13:25:00,63.74,63.75,63.65,63.66,26693.0,51.1271,51.1351,51.0549,51.0629,26693.0
2016-07-14 13:30:00,63.65,63.75,63.65,63.75,53873.0,51.0549,51.1351,51.0549,51.1351,53873.0
2016-07-14 13:35:00,63.75,63.75,63.67,63.67,13275.0,51.1351,51.1351,51.071,51.071,13275.0
2016-07-14 13:40:00,63.67,63.68,63.62,63.62,20761.0,51.071,51.079,51.0308,51.0308,20761.0
2016-07-14 13:45:00,63.63,63.66,63.62,63.66,22229.0,51.0389,51.0629,51.0308,51.0629,22229.0
2016-07-14 13:50:00,63.67,63.73,63.66,63.69,13094.0,51.071,51.1191,51.0629,51.087,13094.0
2016-07-14 13:55:00,63.68,63.68,63.62,63.63,24746.0,51.079,51.079,51.0308,51.0389,24746.0
2016-07-14 14:00:00,63.63,63.66,63.61,63.64,30483.0,51.0389,51.0629,51.0228,51.0469,30483.0
2016-07-14 14:05:00,63.64,63.64,63.54,63.58,31191.0,51.0469,51.0469,50.9667,50.9988,31191.0
2016-07-14 14:10:00,63.58,63.64,63.58,63.62,64026.0,50.9988,51.0469,50.9988,51.0308,64026.0
2016-07-14 14:15:00,63.62,63.65,63.61,63.61,20007.0,51.0308,51.0549,51.0228,51.0228,20007.0
2016-07-14 14:20:00,63.62,63.65,63.59,63.62,20225.0,51.0308,51.0549,51.0068,51.0308,20225.0
2016-07-14 14:25:00,63.62,63.69,63.61,63.69,13193.0,51.0308,51.087,51.0228,51.087,13193.0
2016-07-14 14:30:00,63.69,63.7,63.65,63.69,14239.0,51.087,51.095,51.0549,51.087,14239.0
2016-07-14 14:35:00,63.69,63.72,63.66,63.72,29446.0,51.087,51.1111,51.0629,51.1111,29446.0
2016-07-14 14:40:00,63.72,63.76,63.69,63.73,22512.0,51.1111,51.1431,51.087,51.1191,22512.0
2016-07-14 14:45:00,63.73,63.78,63.72,63.74,14183.0,51.1191,51.1592,51.1111,51.1271,14183.0
2016-07-14 14:50:00,63.74,63.76,63.68,63.7,30740.0,51.1271,51.1431,51.079,51.095,30740.0
2016-07-14 14:55:00,63.69,63.71,63.67,63.69,24844.0,51.087,51.103,51.071,51.087,24844.0
2016-07-14 15:00:00,63.69,63.76,63.68,63.76,13614.0,51.087,51.1431,51.079,51.1431,13614.0
2016-07-14 15:05:00,63.77,63.93,63.76,63.91,46105.0,51.1512,51.2795,51.1431,51.2635,46105.0
2016-07-14 15:10:00,63.9,63.91,63.78,63.87,44709.0,51.2554,51.2635,51.1592,51.2314,44709.0
2016-07-14 15:15:00,63.88,63.89,63.8,63.87,77302.0,51.2394,51.2474,51.1752,51.2314,77302.0
2016-07-14 15:20:00,63.87,63.92,63.87,63.9,34431.0,51.2314,51.2715,51.2314,51.2554,34431.0
2016-07-14 15:25:00,63.91,63.96,63.9,63.96,24761.0,51.2635,51.3036,51.2554,51.3036,24761.0
2016-07-14 15:30:00,63.95,63.99,63.9,63.91,36388.0,51.2955,51.3276,51.2554,51.2635,36388.0
2016-07-14 15:35:00,63.91,63.94,63.87,63.87,30208.0,51.2635,51.2875,51.2314,51.2314,30208.0
2016-07-14 15:40:00,63.87,63.89,63.8,63.84,70497.0,51.2314,51.2474,51.1752,51.2073,70497.0
2016-07-14 15:45:00,63.85,63.93,63.81,63.89,47568.0,51.2153,51.2795,51.1833,51.2474,47568.0
2016-07-14 15:50:00,63.89,63.9,63.82,63.84,80624.0,51.2474,51.2554,51.1913,51.2073,80624.0
2016-07-14 15:55:00,63.84,63.85,63.79,63.8,106272.0,51.2073,51.2153,51.1672,51.1752,106272.0
2016-07-15 09:30:00,63.97,64.19,63.85,64.08,158049.0,51.3116,51.4881,51.2153,51.3998,158049.0
2016-07-15 09:35:00,64.07,64.15,63.96,64.05,23975.0,51.3918,51.456,51.3036,51.3758,23975.0
2016-07-15 09:40:00,64.07,64.08,63.88,63.9,67917.0,51.3918,51.3998,51.2394,51.2554,67917.0
2016-07-15 09:45:00,63.9,63.99,63.85,63.9,22264.0,51.2554,51.3276,51.2153,51.2554,22264.0
2016-07-15 09:50:00,63.92,64.05,63.83,63.84,19781.0,51.2715,51.3758,51.1993,51.2073,19781.0
2016-07-15 09:55:00,63.88,63.97,63.87,63.97,19062.0,51.2394,51.3116,51.2314,51.3116,19062.0
2016-07-15 10:00:00,63.98,64.06,63.86,63.87,58101.0,51.3196,51.3838,51.2234,51.2314,58101.0
2016-07-15 10:05:00,63.86,63.93,63.84,63.91,21968.0,51.2234,51.2795,51.2073,51.2635,21968.0
2016-07-15 10:10:00,63.92,64.0,63.75,63.8,21449.0,51.2715,51.3357,51.1351,51.1752,21449.0
2016-07-15 10:15:00,63.77,63.86,63.76,63.82,21530.0,51.1512,51.2234,51.1431,51.1913,21530.0
2016-07-15 10:20:00,63.83,63.89,63.82,63.84,12020.0,51.1993,51.2474,51.1913,51.2073,12020.0
2016-07-15 10:25:00,63.85,63.91,63.63,63.64,83473.0,51.2153,51.2635,51.0389,51.0469,83473.0
2016-07-15 10:30:00,63.65,63.84,63.65,63.83,19276.0,51.0549,51.2073,51.0549,51.1993,19276.0
2016-07-15 10:35:00,63.84,63.89,63.82,63.89,18368.0,51.2073,51.2474,51.1913,51.2474,18368.0
2016-07-15 10:40:00,63.89,63.93,63.85,63.9,27467.0,51.2474,51.2795,51.2153,51.2554,27467.0
2016-07-15 10:45:00,63.89,63.93,63.88,63.93,16506.0,51.2474,51.2795,51.2394,51.2795,16506.0
2016-07-15 10:50:00,63.93,63.99,63.82,63.84,58574.0,51.2795,51.3276,51.1913,51.2073,58574.0
2016-07-15 10:55:00,63.84,63.9,63.84,63.89,13819.0,51.2073,51.2554,51.2073,51.2474,13819.0
2016-07-15 11:00:00,63.89,63.89,63.75,63.77,15245.0,51.2474,51.2474,51.1351,51.1512,15245.0
2016-07-15 11:05:00,63.75,63.78,63.69,63.75,23839.0,51.1351,51.1592,51.087,51.1351,23839.0
2016-07-15 11:10:00,63.74,63.74,63.62,63.62,14873.0,51.1271,51.1271,51.0308,51.0308,14873.0
2016-07-15 11:15:00,63.62,63.68,63.59,63.63,15217.0,51.0308,51.079,51.0068,51.0389,15217.0
2016-07-15 11:20:00,63.63,63.66,63.54,63.59,45636.0,51.0389,51.0629,50.9667,51.0068,45636.0
2016-07-15 11:25:00,63.58,63.63,63.55,63.63,21613.0,50.9988,51.0389,50.9747,51.0389,21613.0
2016-07-15 11:30:00,63.63,63.73,63.62,63.7,14604.0,51.0389,51.1191,51.0308,51.095,14604.0
2016-07-15 11:35:00,63.71,63.73,63.69,63.7,17525.0,51.103,51.1191,51.087,51.095,17525.0
2016-07-15 11:40:00,63.7,63.73,63.69,63.71,16764.0,51.095,51.1191,51.087,51.103,16764.0
2016-07-15 11:45:00,63.71,63.71,63.67,63.69,9438.0,51.103,51.103,51.071,51.087,9438.0
2016-07-15 11:50:00,63.69,63.71,63.61,63.71,22213.0,51.087,51.103,51.0228,51.103,22213.0
2016-07-15 11:55:00,63.71,63.76,63.71,63.74,9371.0,51.103,51.1431,51.103,51.1271,9371.0
2016-07-15 12:00:00,63.74,63.75,63.69,63.7,9111.0,51.1271,51.1351,51.087,51.095,9111.0
2016-07-15 12:05:00,63.7,63.7,63.66,63.68,13257.0,51.095,51.095,51.0629,51.079,13257.0
2016-07-15 12:10:00,63.67,63.67,63.61,63.64,27946.0,51.071,51.071,51.0228,51.0469,27946.0
2016-07-15 12:15:00,63.64,63.65,63.58,63.58,19007.0,51.0469,51.0549,50.9988,50.9988,19007.0
2016-07-15 12:20:00,63.59,63.62,63.57,63.62,18365.0,51.0068,51.0308,50.9907,51.0308,18365.0
2016-07-15 12:25:00,63.62,63.65,63.61,63.62,5517.0,51.0308,51.0549,51.0228,51.0308,5517.0
2016-07-15 12:30:00,63.63,63.63,63.56,63.58,6377.0,51.0389,51.0389,50.9827,50.9988,6377.0
2016-07-15 12:35:00,63.57,63.6,63.55,63.56,9735.0,50.9907,51.0148,50.9747,50.9827,9735.0
2016-07-15 12:40:00,63.57,63.59,63.55,63.58,17332.0,50.9907,51.0068,50.9747,50.9988,17332.0
2016-07-15 12:45:00,63.58,63.6,63.55,63.58,15056.0,50.9988,51.0148,50.9747,50.9988,15056.0
2016-07-15 12:50:00,63.57,63.6,63.56,63.59,10658.0,50.9907,51.0148,50.9827,51.0068,10658.0
2016-07-15 12:55:00,63.58,63.6,63.56,63.58,5700.0,50.9988,51.0148,50.9827,50.9988,5700.0
2016-07-15 13:00:00,63.59,63.63,63.59,63.62,18293.0,51.0068,51.0389,51.0068,51.0308,18293.0
2016-07-15 13:05:00,63.61,63.62,63.57,63.57,8923.0,51.0228,51.0308,50.9907,50.9907,8923.0
2016-07-15 13:10:00,63.57,63.59,63.56,63.57,8936.0,50.9907,51.0068,50.9827,50.9907,8936.0
2016-07-15 13:15:00,63.56,63.63,63.55,63.61,9789.0,50.9827,51.0389,50.9747,51.0228,9789.0
2016-07-15 13:20:00,63.6,63.61,63.57,63.61,14953.0,51.0148,51.0228,50.9907,51.0228,14953.0
2016-07-15 13:25:00,63.61,63.61,63.54,63.55,54707.0,51.0228,51.0228,50.9667,50.9747,54707.0
2016-07-15 13:30:00,63.56,63.63,63.55,63.63,13248.0,50.9827,51.0389,50.9747,51.0389,13248.0
2016-07-15 13:35:00,63.63,63.67,63.62,63.67,8046.0,51.0389,51.071,51.0308,51.071,8046.0
2016-07-15 13:40:00,63.67,63.73,63.67,63.71,7614.0,51.071,51.1191,51.071,51.103,7614.0
2016-07-15 13:45:00,63.73,63.75,63.68,63.68,8292.0,51.1191,51.1351,51.079,51.079,8292.0
2016-07-15 13:50:00,63.69,63.73,63.67,63.73,21220.0,51.087,51.1191,51.071,51.1191,21220.0
2016-07-15 13:55:00,63.74,63.74,63.7,63.71,11959.0,51.1271,51.1271,51.095,51.103,11959.0
2016-07-15 14:00:00,63.72,63.74,63.7,63.71,22615.0,51.1111,51.1271,51.095,51.103,22615.0
2016-07-15 14:05:00,63.71,63.71,63.61,63.64,13800.0,51.103,51.103,51.0228,51.0469,13800.0
2016-07-15 14:10:00,63.64,63.72,63.64,63.71,42833.0,51.0469,51.1111,51.0469,51.103,42833.0
2016-07-15 14:15:00,63.71,63.71,63.58,63.58,16063.0,51.103,51.103,50.9988,50.9988,16063.0
2016-07-15 14:20:00,63.58,63.59,63.54,63.57,12921.0,50.9988,51.0068,50.9667,50.9907,12921.0
2016-07-15 14:25:00,63.57,63.6,63.56,63.59,8466.0,50.9907,51.0148,50.9827,51.0068,8466.0
2016-07-15 14:30:00,63.6,63.66,63.6,63.6,10544.0,51.0148,51.0629,51.0148,51.0148,10544.0
2016-07-15 14:35:00,63.61,63.61,63.58,63.6,22690.0,51.0228,51.0228,50.9988,51.0148,22690.0
2016-07-15 14:40:00,63.6,63.61,63.59,63.6,11074.0,51.0148,51.0228,51.0068,51.0148,11074.0
2016-07-15 14:45:00,63.59,63.66,63.59,63.64,23192.0,51.0068,51.0629,51.0068,51.0469,23192.0
2016-07-15 14:50:00,63.63,63.65,63.59,63.64,21753.0,51.0389,51.0549,51.0068,51.0469,21753.0
2016-07-15 14:55:00,63.63,63.63,63.58,63.58,19192.0,51.0389,51.0389,50.9988,50.9988,19192.0
2016-07-15 15:00:00,63.59,63.63,63.58,63.61,23591.0,51.0068,51.0389,50.9988,51.0228,23591.0
2016-07-15 15:05:00,63.61,63.63,63.6,63.62,16700.0,51.0228,51.0389,51.0148,51.0308,16700.0
2016-07-15 15:10:00,63.61,63.61,63.55,63.57,24081.0,51.0228,51.0228,50.9747,50.9907,24081.0
2016-07-15 15:15:00,63.57,63.6,63.54,63.59,44277.0,50.9907,51.0148,50.9667,51.0068,44277.0
2016-07-15 15:20:00,63.6,63.71,63.59,63.7,14318.0,51.0148,51.103,51.0068,51.095,14318.0
2016-07-15 15:25:00,63.7,63.77,63.68,63.76,32858.0,51.095,51.1512,51.079,51.1431,32858.0
2016-07-15 15:30:00,63.76,63.83,63.75,63.81,37537.0,51.1431,51.1993,51.1351,51.1833,37537.0
2016-07-15 15:35:00,63.81,63.84,63.78,63.82,36246.0,51.1833,51.2073,51.1592,51.1913,36246.0
2016-07-15 15:40:00,63.82,63.82,63.77,63.81,35351.0,51.1913,51.1913,51.1512,51.1833,35351.0
2016-07-15 15:45:00,63.8,63.86,63.79,63.83,65757.0,51.1752,51.2234,51.1672,51.1993,65757.0
2016-07-15 15:50:00,63.83,63.83,63.75,63.76,48097.0,51.1993,51.1993,51.1351,51.1431,48097.0
2016-07-15 15:55:00,63.76,63.87,63.75,63.82,181378.0,51.1431,51.2314,51.1351,51.1913,181378.0
2016-07-18 09:30:00,63.57,63.62,63.28,63.29,46936.0,50.9907,51.0308,50.7581,50.7661,46936.0
2016-07-18 09:35:00,63.3,63.37,63.26,63.28,13933.0,50.7742,50.8303,50.7421,50.7581,13933.0
2016-07-18 09:40:00,63.26,63.28,63.08,63.28,17640.0,50.7421,50.7581,50.5977,50.7581,17640.0
2016-07-18 09:45:00,63.28,63.31,63.17,63.21,18610.0,50.7581,50.7822,50.6699,50.702,18610.0
2016-07-18 09:50:00,63.22,63.35,63.17,63.34,18607.0,50.71,50.8143,50.6699,50.8063,18607.0
2016-07-18 09:55:00,63.33,63.35,63.27,63.27,14916.0,50.7982,50.8143,50.7501,50.7501,14916.0
2016-07-18 10:00:00,63.27,63.42,63.23,63.35,24254.0,50.7501,50.8704,50.718,50.8143,24254.0
2016-07-18 10:05:00,63.35,63.35,63.25,63.26,17048.0,50.8143,50.8143,50.7341,50.7421,17048.0
2016-07-18 10:10:00,63.26,63.31,63.25,63.28,26062.0,50.7421,50.7822,50.7341,50.7581,26062.0
2016-07-18 10:15:00,63.28,63.38,63.27,63.38,19429.0,50.7581,50.8383,50.7501,50.8383,19429.0
2016-07-18 10:20:00,63.39,63.45,63.37,63.44,9797.0,50.8464,50.8945,50.8303,50.8865,9797.0
2016-07-18 10:25:00,63.44,63.5,63.44,63.45,9708.0,50.8865,50.9346,50.8865,50.8945,9708.0
2016-07-18 10:30:00,63.45,63.54,63.44,63.44,14912.0,50.8945,50.9667,50.8865,50.8865,14912.0
2016-07-18 10:35:00,63.44,63.48,63.4,63.48,9550.0,50.8865,50.9186,50.8544,50.9186,9550.0
2016-07-18 10:40:00,63.48,63.54,63.46,63.52,6275.0,50.9186,50.9667,50.9025,50.9506,6275.0
2016-07-18 10:45:00,63.52,63.59,63.51,63.59,11114.0,50.9506,51.0068,50.9426,51.0068,11114.0
2016-07-18 10:50:00,63.59,63.65,63.59,63.63,15381.0,51.0068,51.0549,51.0068,51.0389,15381.0
2016-07-18 10:55:00,63.64,63.69,63.63,63.66,12024.0,51.0469,51.087,51.0389,51.0629,12024.0
2016-07-18 11:00:00,63.66,63.73,63.66,63.73,8195.0,51.0629,51.1191,51.0629,51.1191,8195.0
2016-07-18 11:05:00,63.72,63.73,63.7,63.71,11016.0,51.1111,51.1191,51.095,51.103,11016.0
2016-07-18 11:10:00,63.72,63.72,63.61,63.61,12685.0,51.1111,51.1111,51.0228,51.0228,12685.0
2016-07-18 11:15:00,63.61,63.71,63.61,63.71,11208.0,51.0228,51.103,51.0228,51.103,11208.0
2016-07-18 11:20:00,63.71,63.72,63.68,63.72,10389.0,51.103,51.1111,51.079,51.1111,10389.0
2016-07-18 11:25:00,63.72,63.72,63.64,63.65,16545.0,51.1111,51.1111,51.0469,51.0549,16545.0
2016-07-18 11:30:00,63.66,63.68,63.66,63.67,10572.0,51.0629,51.079,51.0629,51.071,10572.0
2016-07-18 11:35:00,63.68,63.68,63.62,63.64,30650.0,51.079,51.079,51.0308,51.0469,30650.0
2016-07-18 11:40:00,63.65,63.68,63.64,63.68,5639.0,51.0549,51.079,51.0469,51.079,5639.0
2016-07-18 11:45:00,63.69,63.7,63.64,63.65,7850.0,51.087,51.095,51.0469,51.0549,7850.0
2016-07-18 11:50:00,63.66,63.66,63.58,63.61,28232.0,51.0629,51.0629,50.9988,51.0228,28232.0
2016-07-18 11:55:00,63.61,63.63,63.6,63.61,7076.0,51.0228,51.0389,51.0148,51.0228,7076.0
2016-07-18 12:00:00,63.59,63.62,63.52,63.52,36682.0,51.0068,51.0308,50.9506,50.9506,36682.0
2016-07-18 12:05:00,63.52,63.55,63.49,63.54,8061.0,50.9506,50.9747,50.9266,50.9667,8061.0
2016-07-18 12:10:00,63.54,63.55,63.49,63.5,16493.0,50.9667,50.9747,50.9266,50.9346,16493.0
2016-07-18 12:15:00,63.5,63.54,63.37,63.37,16969.0,50.9346,50.9667,50.8303,50.8303,16969.0
2016-07-18 12:20:00,63.38,63.45,63.37,63.45,27372.0,50.8383,50.8945,50.8303,50.8945,27372.0
2016-07-18 12:25:00,63.45,63.49,63.41,63.43,30233.0,50.8945,50.9266,50.8624,50.8784,30233.0
2016-07-18 12:30:00,63.43,63.45,63.37,63.43,42026.0,50.8784,50.8945,50.8303,50.8784,42026.0
2016-07-18 12:35:00,63.43,63.47,63.42,63.46,17043.0,50.8784,50.9105,50.8704,50.9025,17043.0
2016-07-18 12:40:00,63.46,63.51,63.46,63.5,16656.0,50.9025,50.9426,50.9025,50.9346,16656.0
2016-07-18 12:45:00,63.49,63.5,63.46,63.48,8861.0,50.9266,50.9346,50.9025,50.9186,8861.0
2016-07-18 12:50:00,63.48,63.49,63.42,63.48,14029.0,50.9186,50.9266,50.8704,50.9186,14029.0
2016-07-18 12:55:00,63.47,63.49,63.46,63.49,9154.0,50.9105,50.9266,50.9025,50.9266,9154.0
2016-07-18 13:00:00,63.49,63.55,63.48,63.55,8691.0,50.9266,50.9747,50.9186,50.9747,8691.0
2016-07-18 13:05:00,63.55,63.59,63.55,63.56,5796.0,50.9747,51.0068,50.9747,50.9827,5796.0
2016-07-18 13:10:00,63.55,63.56,63.49,63.49,17287.0,50.9747,50.9827,50.9266,50.9266,17287.0
2016-07-18 13:15:00,63.49,63.52,63.45,63.45,6468.0,50.9266,50.9506,50.8945,50.8945,6468.0
2016-07-18 13:20:00,63.46,63.49,63.44,63.45,9099.0,50.9025,50.9266,50.8865,50.8945,9099.0
2016-07-18 13:25:00,63.45,63.49,63.45,63.46,9495.0,50.8945,50.9266,50.8945,50.9025,9495.0
2016-07-18 13:30:00,63.45,63.49,63.45,63.49,11371.0,50.8945,50.9266,50.8945,50.9266,11371.0
2016-07-18 13:35:00,63.49,63.55,63.48,63.55,8942.0,50.9266,50.9747,50.9186,50.9747,8942.0
2016-07-18 13:40:00,63.54,63.55,63.47,63.52,9536.0,50.9667,50.9747,50.9105,50.9506,9536.0
2016-07-18 13:45:00,63.52,63.53,63.45,63.46,9208.0,50.9506,50.9587,50.8945,50.9025,9208.0
2016-07-18 13:50:00,63.46,63.51,63.46,63.5,7648.0,50.9025,50.9426,50.9025,50.9346,7648.0
2016-07-18 13:55:00,63.5,63.5,63.43,63.47,9278.0,50.9346,50.9346,50.8784,50.9105,9278.0
2016-07-18 14:00:00,63.47,63.51,63.47,63.51,9304.0,50.9105,50.9426,50.9105,50.9426,9304.0
2016-07-18 14:05:00,63.51,63.52,63.49,63.52,15264.0,50.9426,50.9506,50.9266,50.9506,15264.0
2016-07-18 14:10:00,63.53,63.54,63.51,63.51,11057.0,50.9587,50.9667,50.9426,50.9426,11057.0
2016-07-18 14:15:00,63.49,63.5,63.46,63.47,19007.0,50.9266,50.9346,50.9025,50.9105,19007.0
2016-07-18 14:20:00,63.48,63.49,63.46,63.47,11161.0,50.9186,50.9266,50.9025,50.9105,11161.0
2016-07-18 14:25:00,63.48,63.51,63.47,63.51,9420.0,50.9186,50.9426,50.9105,50.9426,9420.0
2016-07-18 14:30:00,63.5,63.54,63.5,63.5,23944.0,50.9346,50.9667,50.9346,50.9346,23944.0
2016-07-18 14:35:00,63.51,63.53,63.47,63.48,24451.0,50.9426,50.9587,50.9105,50.9186,24451.0
2016-07-18 14:40:00,63.5,63.51,63.48,63.49,22873.0,50.9346,50.9426,50.9186,50.9266,22873.0
2016-07-18 14:45:00,63.49,63.49,63.45,63.45,14644.0,50.9266,50.9266,50.8945,50.8945,14644.0
2016-07-18 14:50:00,63.45,63.46,63.43,63.44,18697.0,50.8945,50.9025,50.8784,50.8865,18697.0
2016-07-18 14:55:00,63.44,63.46,63.43,63.45,12398.0,50.8865,50.9025,50.8784,50.8945,12398.0
2016-07-18 15:00:00,63.45,63.49,63.43,63.45,38939.0,50.8945,50.9266,50.8784,50.8945,38939.0
2016-07-18 15:05:00,63.45,63.48,63.43,63.44,18648.0,50.8945,50.9186,50.8784,50.8865,18648.0
2016-07-18 15:10:00,63.45,63.51,63.45,63.51,10410.0,50.8945,50.9426,50.8945,50.9426,10410.0
2016-07-18 15:15:00,63.51,63.58,63.5,63.56,25167.0,50.9426,50.9988,50.9346,50.9827,25167.0
2016-07-18 15:20:00,63.56,63.56,63.51,63.54,15000.0,50.9827,50.9827,50.9426,50.9667,15000.0
2016-07-18 15:25:00,63.53,63.53,63.46,63.48,23375.0,50.9587,50.9587,50.9025,50.9186,23375.0
2016-07-18 15:30:00,63.48,63.49,63.46,63.47,25935.0,50.9186,50.9266,50.9025,50.9105,25935.0
2016-07-18 15:35:00,63.48,63.49,63.47,63.49,14950.0,50.9186,50.9266,50.9105,50.9266,14950.0
2016-07-18 15:40:00,63.48,63.49,63.46,63.49,16375.0,50.9186,50.9266,50.9025,50.9266,16375.0
2016-07-18 15:45:00,63.48,63.49,63.46,63.46,32919.0,50.9186,50.9266,50.9025,50.9025,32919.0
2016-07-18 15:50:00,63.47,63.47,63.44,63.47,33088.0,50.9105,50.9105,50.8865,50.9105,33088.0
2016-07-18 15:55:00,63.47,63.51,63.46,63.49,67587.0,50.9105,50.9426,50.9025,50.9266,67587.0
2016-07-19 09:30:00,63.05,63.52,62.83,62.85,58443.0,50.5736,50.9506,50.3972,50.4132,58443.0
2016-07-19 09:35:00,62.95,63.08,62.87,62.97,10673.0,50.4934,50.5977,50.4293,50.5095,10673.0
2016-07-19 09:40:00,62.93,63.09,62.78,62.98,44895.0,50.4774,50.6057,50.3571,50.5175,44895.0
2016-07-19 09:45:00,63.0,63.02,62.88,62.97,31103.0,50.5335,50.5496,50.4373,50.5095,31103.0
2016-07-19 09:50:00,62.96,63.02,62.91,62.97,40341.0,50.5014,50.5496,50.4613,50.5095,40341.0
2016-07-19 09:55:00,62.98,63.01,62.88,62.95,33335.0,50.5175,50.5416,50.4373,50.4934,33335.0
2016-07-19 10:00:00,62.95,63.03,62.94,62.98,43899.0,50.4934,50.5576,50.4854,50.5175,43899.0
2016-07-19 10:05:00,62.98,63.03,62.96,62.99,41095.0,50.5175,50.5576,50.5014,50.5255,41095.0
2016-07-19 10:10:00,62.98,63.09,62.98,63.07,52417.0,50.5175,50.6057,50.5175,50.5897,52417.0
2016-07-19 10:15:00,63.08,63.14,63.03,63.05,22423.0,50.5977,50.6458,50.5576,50.5736,22423.0
2016-07-19 10:20:00,63.05,63.11,63.03,63.07,18527.0,50.5736,50.6218,50.5576,50.5897,18527.0
2016-07-19 10:25:00,63.07,63.19,63.07,63.15,25805.0,50.5897,50.6859,50.5897,50.6539,25805.0
2016-07-19 10:30:00,63.16,63.21,63.14,63.14,23000.0,50.6619,50.702,50.6458,50.6458,23000.0
2016-07-19 10:35:00,63.15,63.16,63.03,63.04,36516.0,50.6539,50.6619,50.5576,50.5656,36516.0
2016-07-19 10:40:00,63.06,63.11,63.03,63.08,16605.0,50.5817,50.6218,50.5576,50.5977,16605.0
2016-07-19 10:45:00,63.07,63.11,63.03,63.06,16278.0,50.5897,50.6218,50.5576,50.5817,16278.0
2016-07-19 10:50:00,63.05,63.1,63.03,63.04,17078.0,50.5736,50.6137,50.5576,50.5656,17078.0
2016-07-19 10:55:00,63.05,63.11,63.04,63.09,17132.0,50.5736,50.6218,50.5656,50.6057,17132.0
2016-07-19 11:00:00,63.08,63.11,63.05,63.11,39589.0,50.5977,50.6218,50.5736,50.6218,39589.0
2016-07-19 11:05:00,63.12,63.15,63.1,63.12,26391.0,50.6298,50.6539,50.6137,50.6298,26391.0
2016-07-19 11:10:00,63.13,63.13,63.02,63.05,21181.0,50.6378,50.6378,50.5496,50.5736,21181.0
2016-07-19 11:15:00,63.05,63.11,63.05,63.05,9357.0,50.5736,50.6218,50.5736,50.5736,9357.0
2016-07-19 11:20:00,63.05,63.08,63.01,63.06,19738.0,50.5736,50.5977,50.5416,50.5817,19738.0
2016-07-19 11:25:00,63.06,63.1,63.01,63.09,13242.0,50.5817,50.6137,50.5416,50.6057,13242.0
2016-07-19 11:30:00,63.08,63.1,62.97,62.97,28557.0,50.5977,50.6137,50.5095,50.5095,28557.0
2016-07-19 11:35:00,62.98,63.01,62.95,62.98,6975.0,50.5175,50.5416,50.4934,50.5175,6975.0
2016-07-19 11:40:00,63.0,63.03,62.97,62.97,19848.0,50.5335,50.5576,50.5095,50.5095,19848.0
2016-07-19 11:45:00,62.97,62.98,62.83,62.87,15839.0,50.5095,50.5175,50.3972,50.4293,15839.0
2016-07-19 11:50:00,62.88,62.95,62.86,62.93,14332.0,50.4373,50.4934,50.4212,50.4774,14332.0
2016-07-19 11:55:00,62.93,62.97,62.93,62.93,8743.0,50.4774,50.5095,50.4774,50.4774,8743.0
2016-07-19 12:00:00,62.93,63.0,62.91,62.97,46515.0,50.4774,50.5335,50.4613,50.5095,46515.0
2016-07-19 12:05:00,62.98,62.99,62.95,62.97,22698.0,50.5175,50.5255,50.4934,50.5095,22698.0
2016-07-19 12:10:00,62.97,63.01,62.95,62.99,23039.0,50.5095,50.5416,50.4934,50.5255,23039.0
2016-07-19 12:15:00,62.98,63.04,62.97,63.02,10211.0,50.5175,50.5656,50.5095,50.5496,10211.0
2016-07-19 12:20:00,63.03,63.05,63.0,63.02,17886.0,50.5576,50.5736,50.5335,50.5496,17886.0
2016-07-19 12:25:00,63.03,63.03,62.99,62.99,8508.0,50.5576,50.5576,50.5255,50.5255,8508.0
2016-07-19 12:30:00,62.99,63.04,62.96,63.01,9080.0,50.5255,50.5656,50.5014,50.5416,9080.0
2016-07-19 12:35:00,63.01,63.01,62.93,62.97,20914.0,50.5416,50.5416,50.4774,50.5095,20914.0
2016-07-19 12:40:00,62.97,63.02,62.96,63.01,28501.0,50.5095,50.5496,50.5014,50.5416,28501.0
2016-07-19 12:45:00,63.02,63.04,62.95,63.0,32262.0,50.5496,50.5656,50.4934,50.5335,32262.0
2016-07-19 12:50:00,62.99,63.05,62.98,63.04,17947.0,50.5255,50.5736,50.5175,50.5656,17947.0
2016-07-19 12:55:00,63.04,63.08,62.96,63.05,59387.0,50.5656,50.5977,50.5014,50.5736,59387.0
2016-07-19 13:00:00,63.05,63.06,63.02,63.03,15924.0,50.5736,50.5817,50.5496,50.5576,15924.0
2016-07-19 13:05:00,63.03,63.05,62.99,63.01,21253.0,50.5576,50.5736,50.5255,50.5416,21253.0
2016-07-19 13:10:00,63.01,63.03,63.0,63.01,7957.0,50.5416,50.5576,50.5335,50.5416,7957.0
2016-07-19 13:15:00,63.0,63.01,62.97,62.99,10505.0,50.5335,50.5416,50.5095,50.5255,10505.0
2016-07-19 13:20:00,62.98,62.98,62.91,62.91,9918.0,50.5175,50.5175,50.4613,50.4613,9918.0
2016-07-19 13:25:00,62.91,62.93,62.85,62.86,11155.0,50.4613,50.4774,50.4132,50.4212,11155.0
2016-07-19 13:30:00,62.87,62.91,62.84,62.9,15316.0,50.4293,50.4613,50.4052,50.4533,15316.0
2016-07-19 13:35:00,62.9,62.9,62.85,62.88,23495.0,50.4533,50.4533,50.4132,50.4373,23495.0
2016-07-19 13:40:00,62.88,62.91,62.87,62.9,10381.0,50.4373,50.4613,50.4293,50.4533,10381.0
2016-07-19 13:45:00,62.9,62.93,62.88,62.91,11716.0,50.4533,50.4774,50.4373,50.4613,11716.0
2016-07-19 13:50:00,62.91,62.92,62.88,62.88,6577.0,50.4613,50.4694,50.4373,50.4373,6577.0
2016-07-19 13:55:00,62.87,62.88,62.82,62.84,31580.0,50.4293,50.4373,50.3892,50.4052,31580.0
2016-07-19 14:00:00,62.84,62.9,62.84,62.9,12798.0,50.4052,50.4533,50.4052,50.4533,12798.0
2016-07-19 14:05:00,62.9,62.93,62.89,62.93,19200.0,50.4533,50.4774,50.4453,50.4774,19200.0
2016-07-19 14:10:00,62.93,62.93,62.87,62.88,18832.0,50.4774,50.4774,50.4293,50.4373,18832.0
2016-07-19 14:15:00,62.89,62.93,62.89,62.93,10667.0,50.4453,50.4774,50.4453,50.4774,10667.0
2016-07-19 14:20:00,62.93,62.93,62.86,62.87,18103.0,50.4774,50.4774,50.4212,50.4293,18103.0
2016-07-19 14:25:00,62.86,62.91,62.83,62.86,21002.0,50.4212,50.4613,50.3972,50.4212,21002.0
2016-07-19 14:30:00,62.87,62.9,62.84,62.88,24040.0,50.4293,50.4533,50.4052,50.4373,24040.0
2016-07-19 14:35:00,62.86,62.92,62.85,62.88,21706.0,50.4212,50.4694,50.4132,50.4373,21706.0
2016-07-19 14:40:00,62.89,62.92,62.87,62.87,32756.0,50.4453,50.4694,50.4293,50.4293,32756.0
2016-07-19 14:45:00,62.88,62.89,62.84,62.85,37445.0,50.4373,50.4453,50.4052,50.4132,37445.0
2016-07-19 14:50:00,62.85,62.86,62.82,62.85,13963.0,50.4132,50.4212,50.3892,50.4132,13963.0
2016-07-19 14:55:00,62.85,62.86,62.8,62.8,18527.0,50.4132,50.4212,50.3731,50.3731,18527.0
2016-07-19 15:00:00,62.81,62.86,62.8,62.85,13409.0,50.3811,50.4212,50.3731,50.4132,13409.0
2016-07-19 15:05:00,62.84,62.85,62.79,62.81,13104.0,50.4052,50.4132,50.3651,50.3811,13104.0
2016-07-19 15:10:00,62.81,62.86,62.79,62.84,18523.0,50.3811,50.4212,50.3651,50.4052,18523.0
2016-07-19 15:15:00,62.85,62.89,62.85,62.86,26943.0,50.4132,50.4453,50.4132,50.4212,26943.0
2016-07-19 15:20:00,62.87,62.94,62.87,62.94,13322.0,50.4293,50.4854,50.4293,50.4854,13322.0
2016-07-19 15:25:00,62.93,62.94,62.91,62.92,21772.0,50.4774,50.4854,50.4613,50.4694,21772.0
2016-07-19 15:30:00,62.92,62.95,62.91,62.94,25858.0,50.4694,50.4934,50.4613,50.4854,25858.0
2016-07-19 15:35:00,62.94,62.98,62.93,62.94,37502.0,50.4854,50.5175,50.4774,50.4854,37502.0
2016-07-19 15:40:00,62.94,62.98,62.93,62.98,30110.0,50.4854,50.5175,50.4774,50.5175,30110.0
2016-07-19 15:45:00,62.97,62.99,62.96,62.96,54531.0,50.5095,50.5255,50.5014,50.5014,54531.0
2016-07-19 15:50:00,62.97,62.99,62.95,62.98,65852.0,50.5095,50.5255,50.4934,50.5175,65852.0
2016-07-19 15:55:00,62.98,63.06,62.97,63.05,109263.0,50.5175,50.5817,50.5095,50.5736,109263.0
2016-07-20 09:30:00,63.15,63.26,62.73,62.86,42579.0,50.6539,50.7421,50.317,50.4212,42579.0
2016-07-20 09:35:00,62.77,62.8,62.67,62.78,12276.0,50.349,50.3731,50.2688,50.3571,12276.0
2016-07-20 09:40:00,62.8,62.87,62.7,62.73,8788.0,50.3731,50.4293,50.2929,50.317,8788.0
2016-07-20 09:45:00,62.75,63.02,62.7,62.91,14052.0,50.333,50.5496,50.2929,50.4613,14052.0
2016-07-20 09:50:00,62.95,63.01,62.88,62.97,14805.0,50.4934,50.5416,50.4373,50.5095,14805.0
2016-07-20 09:55:00,62.96,63.04,62.89,63.02,15950.0,50.5014,50.5656,50.4453,50.5496,15950.0
2016-07-20 10:00:00,63.0,63.07,62.9,63.07,17332.0,50.5335,50.5897,50.4533,50.5897,17332.0
2016-07-20 10:05:00,63.07,63.15,63.04,63.12,10603.0,50.5897,50.6539,50.5656,50.6298,10603.0
2016-07-20 10:10:00,63.12,63.18,63.09,63.12,18675.0,50.6298,50.6779,50.6057,50.6298,18675.0
2016-07-20 10:15:00,63.12,63.21,63.07,63.2,26201.0,50.6298,50.702,50.5897,50.694,26201.0
2016-07-20 10:20:00,63.2,63.29,63.2,63.26,44108.0,50.694,50.7661,50.694,50.7421,44108.0
2016-07-20 10:25:00,63.25,63.36,63.24,63.25,22534.0,50.7341,50.8223,50.726,50.7341,22534.0
2016-07-20 10:30:00,63.28,63.35,63.25,63.33,24376.0,50.7581,50.8143,50.7341,50.7982,24376.0
2016-07-20 10:35:00,63.31,63.45,63.31,63.43,11747.0,50.7822,50.8945,50.7822,50.8784,11747.0
2016-07-20 10:40:00,63.42,63.48,63.42,63.48,9556.0,50.8704,50.9186,50.8704,50.9186,9556.0
2016-07-20 10:45:00,63.48,63.51,63.45,63.48,11086.0,50.9186,50.9426,50.8945,50.9186,11086.0
2016-07-20 10:50:00,63.48,63.55,63.47,63.5,21737.0,50.9186,50.9747,50.9105,50.9346,21737.0
2016-07-20 10:55:00,63.51,63.54,63.49,63.52,13705.0,50.9426,50.9667,50.9266,50.9506,13705.0
2016-07-20 11:00:00,63.53,63.58,63.48,63.54,34416.0,50.9587,50.9988,50.9186,50.9667,34416.0
2016-07-20 11:05:00,63.54,63.59,63.54,63.58,8732.0,50.9667,51.0068,50.9667,50.9988,8732.0
2016-07-20 11:10:00,63.57,63.6,63.54,63.59,12010.0,50.9907,51.0148,50.9667,51.0068,12010.0
2016-07-20 11:15:00,63.58,63.64,63.55,63.61,13452.0,50.9988,51.0469,50.9747,51.0228,13452.0
2016-07-20 11:20:00,63.63,63.66,63.62,63.66,8482.0,51.0389,51.0629,51.0308,51.0629,8482.0
2016-07-20 11:25:00,63.66,63.74,63.66,63.74,25432.0,51.0629,51.1271,51.0629,51.1271,25432.0
2016-07-20 11:30:00,63.73,63.73,63.66,63.71,39618.0,51.1191,51.1191,51.0629,51.103,39618.0
2016-07-20 11:35:00,63.7,63.72,63.66,63.71,20462.0,51.095,51.1111,51.0629,51.103,20462.0
2016-07-20 11:40:00,63.7,63.73,63.7,63.7,18466.0,51.095,51.1191,51.095,51.095,18466.0
2016-07-20 11:45:00,63.69,63.73,63.66,63.68,14439.0,51.087,51.1191,51.0629,51.079,14439.0
2016-07-20 11:50:00,63.68,63.71,63.67,63.7,37753.0,51.079,51.103,51.071,51.095,37753.0
2016-07-20 11:55:00,63.71,63.71,63.66,63.66,5626.0,51.103,51.103,51.0629,51.0629,5626.0
2016-07-20 12:00:00,63.66,63.66,63.58,63.59,26781.0,51.0629,51.0629,50.9988,51.0068,26781.0
2016-07-20 12:05:00,63.58,63.58,63.55,63.55,6748.0,50.9988,50.9988,50.9747,50.9747,6748.0
2016-07-20 12:10:00,63.55,63.58,63.53,63.58,9691.0,50.9747,50.9988,50.9587,50.9988,9691.0
2016-07-20 12:15:00,63.59,63.64,63.58,63.63,36322.0,51.0068,51.0469,50.9988,51.0389,36322.0
2016-07-20 12:20:00,63.62,63.64,63.57,63.58,7815.0,51.0308,51.0469,50.9907,50.9988,7815.0
2016-07-20 12:25:00,63.59,63.62,63.57,63.58,8742.0,51.0068,51.0308,50.9907,50.9988,8742.0
2016-07-20 12:30:00,63.58,63.61,63.57,63.58,5623.0,50.9988,51.0228,50.9907,50.9988,5623.0
2016-07-20 12:35:00,63.55,63.56,63.51,63.53,5556.0,50.9747,50.9827,50.9426,50.9587,5556.0
2016-07-20 12:40:00,63.53,63.58,63.52,63.57,11155.0,50.9587,50.9988,50.9506,50.9907,11155.0
2016-07-20 12:45:00,63.57,63.6,63.55,63.55,18797.0,50.9907,51.0148,50.9747,50.9747,18797.0
2016-07-20 12:50:00,63.56,63.57,63.55,63.56,4185.0,50.9827,50.9907,50.9747,50.9827,4185.0
2016-07-20 12:55:00,63.56,63.56,63.52,63.54,7534.0,50.9827,50.9827,50.9506,50.9667,7534.0
2016-07-20 13:00:00,63.54,63.57,63.53,63.56,3366.0,50.9667,50.9907,50.9587,50.9827,3366.0
2016-07-20 13:05:00,63.56,63.64,63.56,63.64,7687.0,50.9827,51.0469,50.9827,51.0469,7687.0
2016-07-20 13:10:00,63.64,63.65,63.62,63.63,6626.0,51.0469,51.0549,51.0308,51.0389,6626.0
2016-07-20 13:15:00,63.64,63.65,63.61,63.63,5593.0,51.0469,51.0549,51.0228,51.0389,5593.0
2016-07-20 13:20:00,63.63,63.66,63.62,63.63,8030.0,51.0389,51.0629,51.0308,51.0389,8030.0
2016-07-20 13:25:00,63.64,63.68,63.64,63.66,4614.0,51.0469,51.079,51.0469,51.0629,4614.0
2016-07-20 13:30:00,63.66,63.66,63.63,63.64,10257.0,51.0629,51.0629,51.0389,51.0469,10257.0
2016-07-20 13:35:00,63.64,63.65,63.59,63.61,9888.0,51.0469,51.0549,51.0068,51.0228,9888.0
2016-07-20 13:40:00,63.6,63.61,63.58,63.6,7311.0,51.0148,51.0228,50.9988,51.0148,7311.0
2016-07-20 13:45:00,63.6,63.61,63.58,63.6,9488.0,51.0148,51.0228,50.9988,51.0148,9488.0
2016-07-20 13:50:00,63.6,63.61,63.58,63.6,7496.0,51.0148,51.0228,50.9988,51.0148,7496.0
2016-07-20 13:55:00,63.61,63.61,63.59,63.6,6016.0,51.0228,51.0228,51.0068,51.0148,6016.0
2016-07-20 14:00:00,63.6,63.61,63.56,63.57,14825.0,51.0148,51.0228,50.9827,50.9907,14825.0
2016-07-20 14:05:00,63.57,63.64,63.57,63.6,17726.0,50.9907,51.0469,50.9907,51.0148,17726.0
2016-07-20 14:10:00,63.6,63.62,63.6,63.61,4102.0,51.0148,51.0308,51.0148,51.0228,4102.0
2016-07-20 14:15:00,63.6,63.62,63.57,63.6,15121.0,51.0148,51.0308,50.9907,51.0148,15121.0
2016-07-20 14:20:00,63.59,63.62,63.56,63.56,7917.0,51.0068,51.0308,50.9827,50.9827,7917.0
2016-07-20 14:25:00,63.57,63.57,63.52,63.56,19814.0,50.9907,50.9907,50.9506,50.9827,19814.0
2016-07-20 14:30:00,63.56,63.58,63.55,63.55,6272.0,50.9827,50.9988,50.9747,50.9747,6272.0
2016-07-20 14:35:00,63.55,63.58,63.54,63.58,7995.0,50.9747,50.9988,50.9667,50.9988,7995.0
2016-07-20 14:40:00,63.57,63.63,63.56,63.61,15164.0,50.9907,51.0389,50.9827,51.0228,15164.0
2016-07-20 14:45:00,63.61,63.63,63.59,63.62,12882.0,51.0228,51.0389,51.0068,51.0308,12882.0
2016-07-20 14:50:00,63.63,63.65,63.62,63.65,7672.0,51.0389,51.0549,51.0308,51.0549,7672.0
2016-07-20 14:55:00,63.65,63.68,63.59,63.59,17747.0,51.0549,51.079,51.0068,51.0068,17747.0
2016-07-20 15:00:00,63.59,63.63,63.57,63.62,20816.0,51.0068,51.0389,50.9907,51.0308,20816.0
2016-07-20 15:05:00,63.61,63.61,63.58,63.6,10565.0,51.0228,51.0228,50.9988,51.0148,10565.0
2016-07-20 15:10:00,63.59,63.6,63.57,63.59,12075.0,51.0068,51.0148,50.9907,51.0068,12075.0
2016-07-20 15:15:00,63.59,63.6,63.53,63.54,14588.0,51.0068,51.0148,50.9587,50.9667,14588.0
2016-07-20 15:20:00,63.54,63.54,63.48,63.48,15358.0,50.9667,50.9667,50.9186,50.9186,15358.0
2016-07-20 15:25:00,63.48,63.5,63.46,63.49,14026.0,50.9186,50.9346,50.9025,50.9266,14026.0
2016-07-20 15:30:00,63.49,63.57,63.49,63.57,16518.0,50.9266,50.9907,50.9266,50.9907,16518.0
2016-07-20 15:35:00,63.56,63.6,63.56,63.59,21362.0,50.9827,51.0148,50.9827,51.0068,21362.0
2016-07-20 15:40:00,63.58,63.59,63.52,63.58,28325.0,50.9988,51.0068,50.9506,50.9988,28325.0
2016-07-20 15:45:00,63.58,63.59,63.57,63.58,20390.0,50.9988,51.0068,50.9907,50.9988,20390.0
2016-07-20 15:50:00,63.58,63.58,63.56,63.57,36161.0,50.9988,50.9988,50.9827,50.9907,36161.0
2016-07-20 15:55:00,63.56,63.57,63.5,63.51,80502.0,50.9827,50.9907,50.9346,50.9426,80502.0
2016-07-21 09:30:00,63.6,63.68,63.31,63.53,26949.0,51.0148,51.079,50.7822,50.9587,26949.0
2016-07-21 09:35:00,63.54,63.58,63.48,63.58,16487.0,50.9667,50.9988,50.9186,50.9988,16487.0
2016-07-21 09:40:00,63.64,63.8,63.64,63.78,11044.0,51.0469,51.1752,51.0469,51.1592,11044.0
2016-07-21 09:45:00,63.78,63.85,63.72,63.76,11230.0,51.1592,51.2153,51.1111,51.1431,11230.0
2016-07-21 09:50:00,63.76,63.78,63.65,63.7,22483.0,51.1431,51.1592,51.0549,51.095,22483.0
2016-07-21 09:55:00,63.71,63.74,63.63,63.63,7161.0,51.103,51.1271,51.0389,51.0389,7161.0
2016-07-21 10:00:00,63.58,63.74,63.58,63.74,6719.0,50.9988,51.1271,50.9988,51.1271,6719.0
2016-07-21 10:05:00,63.72,63.74,63.66,63.69,8622.0,51.1111,51.1271,51.0629,51.087,8622.0
2016-07-21 10:10:00,63.72,63.75,63.67,63.73,12085.0,51.1111,51.1351,51.071,51.1191,12085.0
2016-07-21 10:15:00,63.74,63.79,63.7,63.71,5743.0,51.1271,51.1672,51.095,51.103,5743.0
2016-07-21 10:20:00,63.73,63.77,63.68,63.7,8567.0,51.1191,51.1512,51.079,51.095,8567.0
2016-07-21 10:25:00,63.68,63.71,63.6,63.67,6948.0,51.079,51.103,51.0148,51.071,6948.0
2016-07-21 10:30:00,63.69,63.73,63.63,63.69,8146.0,51.087,51.1191,51.0389,51.087,8146.0
2016-07-21 10:35:00,63.69,63.74,63.67,63.7,8050.0,51.087,51.1271,51.071,51.095,8050.0
2016-07-21 10:40:00,63.69,63.76,63.67,63.75,11027.0,51.087,51.1431,51.071,51.1351,11027.0
2016-07-21 10:45:00,63.72,63.81,63.72,63.78,40596.0,51.1111,51.1833,51.1111,51.1592,40596.0
2016-07-21 10:50:00,63.78,63.84,63.78,63.8,10103.0,51.1592,51.2073,51.1592,51.1752,10103.0
2016-07-21 10:55:00,63.81,63.84,63.79,63.81,6906.0,51.1833,51.2073,51.1672,51.1833,6906.0
2016-07-21 11:00:00,63.8,63.85,63.76,63.84,27867.0,51.1752,51.2153,51.1431,51.2073,27867.0
2016-07-21 11:05:00,63.83,63.86,63.77,63.79,20834.0,51.1993,51.2234,51.1512,51.1672,20834.0
2016-07-21 11:10:00,63.78,63.79,63.69,63.73,7240.0,51.1592,51.1672,51.087,51.1191,7240.0
2016-07-21 11:15:00,63.71,63.72,63.64,63.68,9706.0,51.103,51.1111,51.0469,51.079,9706.0
2016-07-21 11:20:00,63.66,63.7,63.62,63.7,12799.0,51.0629,51.095,51.0308,51.095,12799.0
2016-07-21 11:25:00,63.71,63.74,63.67,63.67,8440.0,51.103,51.1271,51.071,51.071,8440.0
2016-07-21 11:30:00,63.65,63.65,63.52,63.54,11101.0,51.0549,51.0549,50.9506,50.9667,11101.0
2016-07-21 11:35:00,63.51,63.54,63.46,63.5,21811.0,50.9426,50.9667,50.9025,50.9346,21811.0
2016-07-21 11:40:00,63.5,63.51,63.42,63.44,11727.0,50.9346,50.9426,50.8704,50.8865,11727.0
2016-07-21 11:45:00,63.43,63.44,63.34,63.36,8673.0,50.8784,50.8865,50.8063,50.8223,8673.0
2016-07-21 11:50:00,63.34,63.34,63.26,63.28,6757.0,50.8063,50.8063,50.7421,50.7581,6757.0
2016-07-21 11:55:00,63.3,63.3,63.25,63.28,10615.0,50.7742,50.7742,50.7341,50.7581,10615.0
2016-07-21 12:00:00,63.27,63.28,63.22,63.27,7536.0,50.7501,50.7581,50.71,50.7501,7536.0
2016-07-21 12:05:00,63.28,63.33,63.25,63.31,19910.0,50.7581,50.7982,50.7341,50.7822,19910.0
2016-07-21 12:10:00,63.3,63.33,63.29,63.3,6800.0,50.7742,50.7982,50.7661,50.7742,6800.0
2016-07-21 12:15:00,63.29,63.3,63.25,63.25,2769.0,50.7661,50.7742,50.7341,50.7341,2769.0
2016-07-21 12:20:00,63.24,63.24,63.16,63.16,15899.0,50.726,50.726,50.6619,50.6619,15899.0
2016-07-21 12:25:00,63.16,63.2,63.14,63.19,6180.0,50.6619,50.694,50.6458,50.6859,6180.0
2016-07-21 12:30:00,63.19,63.19,63.15,63.16,4856.0,50.6859,50.6859,50.6539,50.6619,4856.0
2016-07-21 12:35:00,63.16,63.18,63.13,63.17,10340.0,50.6619,50.6779,50.6378,50.6699,10340.0
2016-07-21 12:40:00,63.16,63.17,63.11,63.13,31278.0,50.6619,50.6699,50.6218,50.6378,31278.0
2016-07-21 12:45:00,63.14,63.14,63.11,63.12,6884.0,50.6458,50.6458,50.6218,50.6298,6884.0
2016-07-21 12:50:00,63.11,63.11,63.07,63.09,8181.0,50.6218,50.6218,50.5897,50.6057,8181.0
2016-07-21 12:55:00,63.09,63.09,63.02,63.03,7124.0,50.6057,50.6057,50.5496,50.5576,7124.0
2016-07-21 13:00:00,63.04,63.06,63.03,63.04,10733.0,50.5656,50.5817,50.5576,50.5656,10733.0
2016-07-21 13:05:00,63.05,63.06,63.01,63.02,9750.0,50.5736,50.5817,50.5416,50.5496,9750.0
2016-07-21 13:10:00,63.02,63.06,62.99,63.06,6862.0,50.5496,50.5817,50.5255,50.5817,6862.0
2016-07-21 13:15:00,63.07,63.1,63.06,63.1,3418.0,50.5897,50.6137,50.5817,50.6137,3418.0
2016-07-21 13:20:00,63.1,63.12,63.09,63.1,6935.0,50.6137,50.6298,50.6057,50.6137,6935.0
2016-07-21 13:25:00,63.09,63.12,63.07,63.08,6515.0,50.6057,50.6298,50.5897,50.5977,6515.0
2016-07-21 13:30:00,63.08,63.08,63.03,63.05,9191.0,50.5977,50.5977,50.5576,50.5736,9191.0
2016-07-21 13:35:00,63.05,63.06,62.99,63.06,25576.0,50.5736,50.5817,50.5255,50.5817,25576.0
2016-07-21 13:40:00,63.07,63.09,63.02,63.02,6237.0,50.5897,50.6057,50.5496,50.5496,6237.0
2016-07-21 13:45:00,63.02,63.05,62.98,62.98,7390.0,50.5496,50.5736,50.5175,50.5175,7390.0
2016-07-21 13:50:00,62.98,62.98,62.92,62.92,7601.0,50.5175,50.5175,50.4694,50.4694,7601.0
2016-07-21 13:55:00,62.92,62.94,62.86,62.94,26071.0,50.4694,50.4854,50.4212,50.4854,26071.0
2016-07-21 14:00:00,62.94,63.0,62.94,62.99,8443.0,50.4854,50.5335,50.4854,50.5255,8443.0
2016-07-21 14:05:00,63.0,63.08,63.0,63.06,17782.0,50.5335,50.5977,50.5335,50.5817,17782.0
2016-07-21 14:10:00,63.05,63.13,63.03,63.11,50302.0,50.5736,50.6378,50.5576,50.6218,50302.0
2016-07-21 14:15:00,63.11,63.14,63.06,63.06,52757.0,50.6218,50.6458,50.5817,50.5817,52757.0
2016-07-21 14:20:00,63.06,63.1,63.06,63.08,15010.0,50.5817,50.6137,50.5817,50.5977,15010.0
2016-07-21 14:25:00,63.07,63.07,63.02,63.02,19210.0,50.5897,50.5897,50.5496,50.5496,19210.0
2016-07-21 14:30:00,63.02,63.03,62.98,63.0,12599.0,50.5496,50.5576,50.5175,50.5335,12599.0
2016-07-21 14:35:00,62.99,63.0,62.97,62.97,10980.0,50.5255,50.5335,50.5095,50.5095,10980.0
2016-07-21 14:40:00,62.98,63.02,62.95,62.98,34211.0,50.5175,50.5496,50.4934,50.5175,34211.0
2016-07-21 14:45:00,62.99,62.99,62.94,62.98,10243.0,50.5255,50.5255,50.4854,50.5175,10243.0
2016-07-21 14:50:00,62.98,63.0,62.97,62.99,7803.0,50.5175,50.5335,50.5095,50.5255,7803.0
2016-07-21 14:55:00,62.99,63.0,62.96,62.99,11109.0,50.5255,50.5335,50.5014,50.5255,11109.0
2016-07-21 15:00:00,62.99,63.04,62.98,63.0,25990.0,50.5255,50.5656,50.5175,50.5335,25990.0
2016-07-21 15:05:00,63.0,63.01,62.95,62.95,11633.0,50.5335,50.5416,50.4934,50.4934,11633.0
2016-07-21 15:10:00,62.94,63.01,62.92,62.98,24049.0,50.4854,50.5416,50.4694,50.5175,24049.0
2016-07-21 15:15:00,62.99,63.01,62.95,62.99,14588.0,50.5255,50.5416,50.4934,50.5255,14588.0
2016-07-21 15:20:00,62.99,63.02,62.98,63.01,15149.0,50.5255,50.5496,50.5175,50.5416,15149.0
2016-07-21 15:25:00,63.01,63.07,63.01,63.07,16789.0,50.5416,50.5897,50.5416,50.5897,16789.0
2016-07-21 15:30:00,63.07,63.14,63.06,63.14,24749.0,50.5897,50.6458,50.5817,50.6458,24749.0
2016-07-21 15:35:00,63.14,63.16,63.12,63.13,46074.0,50.6458,50.6619,50.6298,50.6378,46074.0
2016-07-21 15:40:00,63.13,63.16,63.12,63.15,45471.0,50.6378,50.6619,50.6298,50.6539,45471.0
2016-07-21 15:45:00,63.14,63.2,63.12,63.16,44941.0,50.6458,50.694,50.6298,50.6619,44941.0
2016-07-21 15:50:00,63.17,63.17,63.14,63.16,37394.0,50.6699,50.6699,50.6458,50.6619,37394.0
2016-07-21 15:55:00,63.16,63.23,63.15,63.2,90343.0,50.6619,50.718,50.6539,50.694,90343.0
2016-07-22 09:30:00,63.37,63.44,62.78,62.92,46545.0,50.8303,50.8865,50.3571,50.4694,46545.0
2016-07-22 09:35:00,62.84,62.84,62.63,62.78,7331.0,50.4052,50.4052,50.2367,50.3571,7331.0
2016-07-22 09:40:00,62.82,62.91,62.79,62.86,6042.0,50.3892,50.4613,50.3651,50.4212,6042.0
2016-07-22 09:45:00,62.88,62.92,62.68,62.68,15582.0,50.4373,50.4694,50.2769,50.2769,15582.0
2016-07-22 09:50:00,62.69,62.81,62.63,62.73,32186.0,50.2849,50.3811,50.2367,50.317,32186.0
2016-07-22 09:55:00,62.74,62.85,62.69,62.84,24910.0,50.325,50.4132,50.2849,50.4052,24910.0
2016-07-22 10:00:00,62.81,62.91,62.78,62.83,12577.0,50.3811,50.4613,50.3571,50.3972,12577.0
2016-07-22 10:05:00,62.82,62.85,62.75,62.76,36977.0,50.3892,50.4132,50.333,50.341,36977.0
2016-07-22 10:10:00,62.77,62.83,62.74,62.78,9021.0,50.349,50.3972,50.325,50.3571,9021.0
2016-07-22 10:15:00,62.77,62.82,62.74,62.77,17665.0,50.349,50.3892,50.325,50.349,17665.0
2016-07-22 10:20:00,62.76,62.87,62.74,62.81,8721.0,50.341,50.4293,50.325,50.3811,8721.0
2016-07-22 10:25:00,62.81,62.87,62.81,62.85,7700.0,50.3811,50.4293,50.3811,50.4132,7700.0
2016-07-22 10:30:00,62.85,63.02,62.85,63.02,13487.0,50.4132,50.5496,50.4132,50.5496,13487.0
2016-07-22 10:35:00,63.0,63.0,62.87,62.89,8998.0,50.5335,50.5335,50.4293,50.4453,8998.0
2016-07-22 10:40:00,62.89,62.96,62.88,62.94,3923.0,50.4453,50.5014,50.4373,50.4854,3923.0
2016-07-22 10:45:00,62.95,63.04,62.94,63.03,5774.0,50.4934,50.5656,50.4854,50.5576,5774.0
2016-07-22 10:50:00,63.05,63.12,63.05,63.08,13067.0,50.5736,50.6298,50.5736,50.5977,13067.0
2016-07-22 10:55:00,63.08,63.09,63.02,63.04,9668.0,50.5977,50.6057,50.5496,50.5656,9668.0
2016-07-22 11:00:00,63.04,63.05,62.98,62.99,16133.0,50.5656,50.5736,50.5175,50.5255,16133.0
2016-07-22 11:05:00,62.98,63.0,62.95,62.95,20319.0,50.5175,50.5335,50.4934,50.4934,20319.0
2016-07-22 11:10:00,62.96,62.98,62.93,62.94,15806.0,50.5014,50.5175,50.4774,50.4854,15806.0
2016-07-22 11:15:00,62.93,62.93,62.87,62.87,11987.0,50.4774,50.4774,50.4293,50.4293,11987.0
2016-07-22 11:20:00,62.86,62.9,62.84,62.85,9379.0,50.4212,50.4533,50.4052,50.4132,9379.0
2016-07-22 11:25:00,62.84,62.85,62.79,62.79,10628.0,50.4052,50.4132,50.3651,50.3651,10628.0
2016-07-22 11:30:00,62.8,62.96,62.79,62.94,6519.0,50.3731,50.5014,50.3651,50.4854,6519.0
2016-07-22 11:35:00,62.95,62.96,62.89,62.91,24769.0,50.4934,50.5014,50.4453,50.4613,24769.0
2016-07-22 11:40:00,62.91,63.0,62.9,62.93,10102.0,50.4613,50.5335,50.4533,50.4774,10102.0
2016-07-22 11:45:00,62.93,62.95,62.89,62.89,6427.0,50.4774,50.4934,50.4453,50.4453,6427.0
2016-07-22 11:50:00,62.89,62.96,62.86,62.96,32887.0,50.4453,50.5014,50.4212,50.5014,32887.0
2016-07-22 11:55:00,62.95,62.98,62.94,62.94,21211.0,50.4934,50.5175,50.4854,50.4854,21211.0
2016-07-22 12:00:00,62.94,63.05,62.94,63.02,5856.0,50.4854,50.5736,50.4854,50.5496,5856.0
2016-07-22 12:05:00,63.04,63.07,63.03,63.05,4942.0,50.5656,50.5897,50.5576,50.5736,4942.0
2016-07-22 12:10:00,63.05,63.11,63.04,63.08,5074.0,50.5736,50.6218,50.5656,50.5977,5074.0
2016-07-22 12:15:00,63.08,63.08,63.03,63.03,4110.0,50.5977,50.5977,50.5576,50.5576,4110.0
2016-07-22 12:20:00,63.03,63.1,63.02,63.1,8140.0,50.5576,50.6137,50.5496,50.6137,8140.0
2016-07-22 12:25:00,63.12,63.14,63.09,63.12,5888.0,50.6298,50.6458,50.6057,50.6298,5888.0
2016-07-22 12:30:00,63.13,63.13,63.1,63.1,3021.0,50.6378,50.6378,50.6137,50.6137,3021.0
2016-07-22 12:35:00,63.11,63.11,63.07,63.1,3166.0,50.6218,50.6218,50.5897,50.6137,3166.0
2016-07-22 12:40:00,63.09,63.13,63.06,63.13,3410.0,50.6057,50.6378,50.5817,50.6378,3410.0
2016-07-22 12:45:00,63.14,63.16,63.13,63.14,51186.0,50.6458,50.6619,50.6378,50.6458,51186.0
2016-07-22 12:50:00,63.13,63.18,63.12,63.18,5152.0,50.6378,50.6779,50.6298,50.6779,5152.0
2016-07-22 12:55:00,63.19,63.19,63.14,63.15,4485.0,50.6859,50.6859,50.6458,50.6539,4485.0
2016-07-22 13:00:00,63.15,63.2,63.14,63.17,5077.0,50.6539,50.694,50.6458,50.6699,5077.0
2016-07-22 13:05:00,63.16,63.17,63.14,63.15,7946.0,50.6619,50.6699,50.6458,50.6539,7946.0
2016-07-22 13:10:00,63.15,63.15,63.11,63.11,7318.0,50.6539,50.6539,50.6218,50.6218,7318.0
2016-07-22 13:15:00,63.11,63.12,63.1,63.11,4900.0,50.6218,50.6298,50.6137,50.6218,4900.0
2016-07-22 13:20:00,63.11,63.13,63.09,63.13,6787.0,50.6218,50.6378,50.6057,50.6378,6787.0
2016-07-22 13:25:00,63.14,63.18,63.14,63.18,3700.0,50.6458,50.6779,50.6458,50.6779,3700.0
2016-07-22 13:30:00,63.18,63.22,63.18,63.21,5780.0,50.6779,50.71,50.6779,50.702,5780.0
2016-07-22 13:35:00,63.21,63.24,63.16,63.16,8086.0,50.702,50.726,50.6619,50.6619,8086.0
2016-07-22 13:40:00,63.17,63.2,63.16,63.18,5270.0,50.6699,50.694,50.6619,50.6779,5270.0
2016-07-22 13:45:00,63.19,63.21,63.17,63.18,9739.0,50.6859,50.702,50.6699,50.6779,9739.0
2016-07-22 13:50:00,63.18,63.19,63.15,63.15,11257.0,50.6779,50.6859,50.6539,50.6539,11257.0
2016-07-22 13:55:00,63.15,63.15,63.11,63.11,6864.0,50.6539,50.6539,50.6218,50.6218,6864.0
2016-07-22 14:00:00,63.1,63.11,63.06,63.11,22299.0,50.6137,50.6218,50.5817,50.6218,22299.0
2016-07-22 14:05:00,63.11,63.21,63.1,63.21,11077.0,50.6218,50.702,50.6137,50.702,11077.0
2016-07-22 14:10:00,63.21,63.21,63.18,63.19,46318.0,50.702,50.702,50.6779,50.6859,46318.0
2016-07-22 14:15:00,63.19,63.24,63.19,63.24,9337.0,50.6859,50.726,50.6859,50.726,9337.0
2016-07-22 14:20:00,63.25,63.29,63.24,63.28,6961.0,50.7341,50.7661,50.726,50.7581,6961.0
2016-07-22 14:25:00,63.27,63.27,63.24,63.25,4957.0,50.7501,50.7501,50.726,50.7341,4957.0
2016-07-22 14:30:00,63.25,63.25,63.2,63.2,11044.0,50.7341,50.7341,50.694,50.694,11044.0
2016-07-22 14:35:00,63.21,63.25,63.2,63.25,5368.0,50.702,50.7341,50.694,50.7341,5368.0
2016-07-22 14:40:00,63.24,63.26,63.23,63.23,4901.0,50.726,50.7421,50.718,50.718,4901.0
2016-07-22 14:45:00,63.24,63.25,63.2,63.25,10870.0,50.726,50.7341,50.694,50.7341,10870.0
2016-07-22 14:50:00,63.24,63.26,63.23,63.25,5521.0,50.726,50.7421,50.718,50.7341,5521.0
2016-07-22 14:55:00,63.25,63.26,63.22,63.24,9100.0,50.7341,50.7421,50.71,50.726,9100.0
2016-07-22 15:00:00,63.25,63.27,63.23,63.26,14384.0,50.7341,50.7501,50.718,50.7421,14384.0
2016-07-22 15:05:00,63.25,63.25,63.21,63.23,10594.0,50.7341,50.7341,50.702,50.718,10594.0
2016-07-22 15:10:00,63.23,63.3,63.23,63.29,17588.0,50.718,50.7742,50.718,50.7661,17588.0
2016-07-22 15:15:00,63.29,63.33,63.27,63.33,12381.0,50.7661,50.7982,50.7501,50.7982,12381.0
2016-07-22 15:20:00,63.32,63.36,63.31,63.33,11302.0,50.7902,50.8223,50.7822,50.7982,11302.0
2016-07-22 15:25:00,63.33,63.4,63.33,63.36,19874.0,50.7982,50.8544,50.7982,50.8223,19874.0
2016-07-22 15:30:00,63.36,63.41,63.36,63.39,14578.0,50.8223,50.8624,50.8223,50.8464,14578.0
2016-07-22 15:35:00,63.38,63.41,63.36,63.37,15264.0,50.8383,50.8624,50.8223,50.8303,15264.0
2016-07-22 15:40:00,63.37,63.38,63.35,63.38,16656.0,50.8303,50.8383,50.8143,50.8383,16656.0
2016-07-22 15:45:00,63.39,63.44,63.39,63.41,33061.0,50.8464,50.8865,50.8464,50.8624,33061.0
2016-07-22 15:50:00,63.42,63.43,63.39,63.41,28339.0,50.8704,50.8784,50.8464,50.8624,28339.0
2016-07-22 15:55:00,63.41,63.41,63.34,63.38,53115.0,50.8624,50.8624,50.8063,50.8383,53115.0
2016-07-25 09:30:00,63.39,63.39,63.12,63.25,46724.0,50.8464,50.8464,50.6298,50.7341,46724.0
2016-07-25 09:35:00,63.24,63.38,63.21,63.3,9794.0,50.726,50.8383,50.702,50.7742,9794.0
2016-07-25 09:40:00,63.29,63.32,63.26,63.3,17055.0,50.7661,50.7902,50.7421,50.7742,17055.0
2016-07-25 09:45:00,63.32,63.38,63.22,63.24,25225.0,50.7902,50.8383,50.71,50.726,25225.0
2016-07-25 09:50:00,63.23,63.35,63.21,63.34,38337.0,50.718,50.8143,50.702,50.8063,38337.0
2016-07-25 09:55:00,63.33,63.39,63.28,63.39,15114.0,50.7982,50.8464,50.7581,50.8464,15114.0
2016-07-25 10:00:00,63.4,63.4,63.19,63.25,18980.0,50.8544,50.8544,50.6859,50.7341,18980.0
2016-07-25 10:05:00,63.25,63.34,63.11,63.12,35347.0,50.7341,50.8063,50.6218,50.6298,35347.0
2016-07-25 10:10:00,63.1,63.1,62.95,63.0,14475.0,50.6137,50.6137,50.4934,50.5335,14475.0
2016-07-25 10:15:00,62.99,63.07,62.93,62.98,16973.0,50.5255,50.5897,50.4774,50.5175,16973.0
2016-07-25 10:20:00,62.99,63.17,62.98,63.15,9739.0,50.5255,50.6699,50.5175,50.6539,9739.0
2016-07-25 10:25:00,63.17,63.21,63.15,63.19,8682.0,50.6699,50.702,50.6539,50.6859,8682.0
2016-07-25 10:30:00,63.19,63.2,63.14,63.2,9094.0,50.6859,50.694,50.6458,50.694,9094.0
2016-07-25 10:35:00,63.2,63.35,63.2,63.34,21170.0,50.694,50.8143,50.694,50.8063,21170.0
2016-07-25 10:40:00,63.34,63.38,63.32,63.33,44475.0,50.8063,50.8383,50.7902,50.7982,44475.0
2016-07-25 10:45:00,63.34,63.38,63.32,63.33,19604.0,50.8063,50.8383,50.7902,50.7982,19604.0
2016-07-25 10:50:00,63.34,63.39,63.32,63.37,18735.0,50.8063,50.8464,50.7902,50.8303,18735.0
2016-07-25 10:55:00,63.37,63.37,63.31,63.33,27280.0,50.8303,50.8303,50.7822,50.7982,27280.0
2016-07-25 11:00:00,63.31,63.33,63.26,63.29,21310.0,50.7822,50.7982,50.7421,50.7661,21310.0
2016-07-25 11:05:00,63.29,63.31,63.22,63.24,9977.0,50.7661,50.7822,50.71,50.726,9977.0
2016-07-25 11:10:00,63.23,63.3,63.21,63.29,16041.0,50.718,50.7742,50.702,50.7661,16041.0
2016-07-25 11:15:00,63.3,63.31,63.25,63.26,8574.0,50.7742,50.7822,50.7341,50.7421,8574.0
2016-07-25 11:20:00,63.25,63.35,63.23,63.33,13389.0,50.7341,50.8143,50.718,50.7982,13389.0
2016-07-25 11:25:00,63.33,63.37,63.26,63.27,15932.0,50.7982,50.8303,50.7421,50.7501,15932.0
2016-07-25 11:30:00,63.27,63.32,63.24,63.32,20793.0,50.7501,50.7902,50.726,50.7902,20793.0
2016-07-25 11:35:00,63.32,63.33,63.27,63.28,9855.0,50.7902,50.7982,50.7501,50.7581,9855.0
2016-07-25 11:40:00,63.28,63.31,63.26,63.29,19742.0,50.7581,50.7822,50.7421,50.7661,19742.0
2016-07-25 11:45:00,63.28,63.32,63.27,63.29,17620.0,50.7581,50.7902,50.7501,50.7661,17620.0
2016-07-25 11:50:00,63.29,63.39,63.29,63.35,19699.0,50.7661,50.8464,50.7661,50.8143,19699.0
2016-07-25 11:55:00,63.36,63.37,63.3,63.33,11254.0,50.8223,50.8303,50.7742,50.7982,11254.0
2016-07-25 12:00:00,63.34,63.38,63.31,63.32,14770.0,50.8063,50.8383,50.7822,50.7902,14770.0
2016-07-25 12:05:00,63.3,63.34,63.29,63.34,10317.0,50.7742,50.8063,50.7661,50.8063,10317.0
2016-07-25 12:10:00,63.34,63.38,63.32,63.37,12800.0,50.8063,50.8383,50.7902,50.8303,12800.0
2016-07-25 12:15:00,63.37,63.38,63.34,63.36,10347.0,50.8303,50.8383,50.8063,50.8223,10347.0
2016-07-25 12:20:00,63.36,63.4,63.35,63.37,11750.0,50.8223,50.8544,50.8143,50.8303,11750.0
2016-07-25 12:25:00,63.37,63.38,63.35,63.38,10566.0,50.8303,50.8383,50.8143,50.8383,10566.0
2016-07-25 12:30:00,63.37,63.39,63.31,63.32,6435.0,50.8303,50.8464,50.7822,50.7902,6435.0
2016-07-25 12:35:00,63.3,63.32,63.28,63.31,9274.0,50.7742,50.7902,50.7581,50.7822,9274.0
2016-07-25 12:40:00,63.31,63.33,63.28,63.31,12470.0,50.7822,50.7982,50.7581,50.7822,12470.0
2016-07-25 12:45:00,63.33,63.4,63.33,63.4,6903.0,50.7982,50.8544,50.7982,50.8544,6903.0
2016-07-25 12:50:00,63.41,63.46,63.4,63.42,9788.0,50.8624,50.9025,50.8544,50.8704,9788.0
2016-07-25 12:55:00,63.41,63.42,63.31,63.31,7895.0,50.8624,50.8704,50.7822,50.7822,7895.0
2016-07-25 13:00:00,63.31,63.38,63.3,63.36,8139.0,50.7822,50.8383,50.7742,50.8223,8139.0
2016-07-25 13:05:00,63.36,63.38,63.34,63.38,4884.0,50.8223,50.8383,50.8063,50.8383,4884.0
2016-07-25 13:10:00,63.38,63.39,63.32,63.33,14859.0,50.8383,50.8464,50.7902,50.7982,14859.0
2016-07-25 13:15:00,63.32,63.37,63.31,63.33,10258.0,50.7902,50.8303,50.7822,50.7982,10258.0
2016-07-25 13:20:00,63.33,63.36,63.32,63.34,4313.0,50.7982,50.8223,50.7902,50.8063,4313.0
2016-07-25 13:25:00,63.35,63.42,63.35,63.4,7821.0,50.8143,50.8704,50.8143,50.8544,7821.0
2016-07-25 13:30:00,63.39,63.39,63.34,63.38,6958.0,50.8464,50.8464,50.8063,50.8383,6958.0
2016-07-25 13:35:00,63.38,63.39,63.34,63.38,6188.0,50.8383,50.8464,50.8063,50.8383,6188.0
2016-07-25 13:40:00,63.39,63.39,63.32,63.33,6770.0,50.8464,50.8464,50.7902,50.7982,6770.0
2016-07-25 13:45:00,63.33,63.35,63.28,63.29,4807.0,50.7982,50.8143,50.7581,50.7661,4807.0
2016-07-25 13:50:00,63.29,63.31,63.26,63.28,7835.0,50.7661,50.7822,50.7421,50.7581,7835.0
2016-07-25 13:55:00,63.29,63.33,63.28,63.31,8688.0,50.7661,50.7982,50.7581,50.7822,8688.0
2016-07-25 14:00:00,63.31,63.34,63.3,63.33,9992.0,50.7822,50.8063,50.7742,50.7982,9992.0
2016-07-25 14:05:00,63.33,63.43,63.33,63.4,11827.0,50.7982,50.8784,50.7982,50.8544,11827.0
2016-07-25 14:10:00,63.4,63.41,63.38,63.39,5934.0,50.8544,50.8624,50.8383,50.8464,5934.0
2016-07-25 14:15:00,63.39,63.41,63.37,63.37,9955.0,50.8464,50.8624,50.8303,50.8303,9955.0
2016-07-25 14:20:00,63.37,63.39,63.35,63.36,12371.0,50.8303,50.8464,50.8143,50.8223,12371.0
2016-07-25 14:25:00,63.36,63.37,63.31,63.33,8943.0,50.8223,50.8303,50.7822,50.7982,8943.0
2016-07-25 14:30:00,63.33,63.35,63.32,63.34,9778.0,50.7982,50.8143,50.7902,50.8063,9778.0
2016-07-25 14:35:00,63.34,63.35,63.29,63.31,8533.0,50.8063,50.8143,50.7661,50.7822,8533.0
2016-07-25 14:40:00,63.32,63.32,63.28,63.28,5849.0,50.7902,50.7902,50.7581,50.7581,5849.0
2016-07-25 14:45:00,63.29,63.36,63.27,63.36,9201.0,50.7661,50.8223,50.7501,50.8223,9201.0
2016-07-25 14:50:00,63.37,63.39,63.36,63.37,8481.0,50.8303,50.8464,50.8223,50.8303,8481.0
2016-07-25 14:55:00,63.37,63.37,63.32,63.34,7097.0,50.8303,50.8303,50.7902,50.8063,7097.0
2016-07-25 15:00:00,63.34,63.35,63.3,63.3,10790.0,50.8063,50.8143,50.7742,50.7742,10790.0
2016-07-25 15:05:00,63.3,63.31,63.26,63.27,13246.0,50.7742,50.7822,50.7421,50.7501,13246.0
2016-07-25 15:10:00,63.26,63.27,63.25,63.25,5201.0,50.7421,50.7501,50.7341,50.7341,5201.0
2016-07-25 15:15:00,63.25,63.27,63.24,63.27,10867.0,50.7341,50.7501,50.726,50.7501,10867.0
2016-07-25 15:20:00,63.27,63.33,63.26,63.31,15809.0,50.7501,50.7982,50.7421,50.7822,15809.0
2016-07-25 15:25:00,63.31,63.33,63.29,63.3,14333.0,50.7822,50.7982,50.7661,50.7742,14333.0
2016-07-25 15:30:00,63.31,63.37,63.31,63.37,16754.0,50.7822,50.8303,50.7822,50.8303,16754.0
2016-07-25 15:35:00,63.37,63.4,63.36,63.4,23706.0,50.8303,50.8544,50.8223,50.8544,23706.0
2016-07-25 15:40:00,63.4,63.41,63.37,63.38,21628.0,50.8544,50.8624,50.8303,50.8383,21628.0
2016-07-25 15:45:00,63.38,63.4,63.37,63.4,34281.0,50.8383,50.8544,50.8303,50.8544,34281.0
2016-07-25 15:50:00,63.4,63.42,63.39,63.41,36168.0,50.8544,50.8704,50.8464,50.8624,36168.0
2016-07-25 15:55:00,63.41,63.46,63.39,63.46,53641.0,50.8624,50.9025,50.8464,50.9025,53641.0
2016-07-26 09:30:00,63.47,63.64,63.34,63.62,86912.0,50.9105,51.0469,50.8063,51.0308,86912.0
2016-07-26 09:35:00,63.62,63.79,63.61,63.76,38588.0,51.0308,51.1672,51.0228,51.1431,38588.0
2016-07-26 09:40:00,63.82,63.96,63.8,63.91,36127.0,51.1913,51.3036,51.1752,51.2635,36127.0
2016-07-26 09:45:00,63.96,63.99,63.85,63.94,14423.0,51.3036,51.3276,51.2153,51.2875,14423.0
2016-07-26 09:50:00,63.95,63.99,63.85,63.91,15719.0,51.2955,51.3276,51.2153,51.2635,15719.0
2016-07-26 09:55:00,63.94,63.95,63.84,63.9,18760.0,51.2875,51.2955,51.2073,51.2554,18760.0
2016-07-26 10:00:00,63.93,63.96,63.89,63.92,18574.0,51.2795,51.3036,51.2474,51.2715,18574.0
2016-07-26 10:05:00,63.93,63.94,63.83,63.84,15171.0,51.2795,51.2875,51.1993,51.2073,15171.0
2016-07-26 10:10:00,63.85,63.87,63.75,63.84,49490.0,51.2153,51.2314,51.1351,51.2073,49490.0
2016-07-26 10:15:00,63.83,63.93,63.83,63.9,18735.0,51.1993,51.2795,51.1993,51.2554,18735.0
2016-07-26 10:20:00,63.91,63.97,63.89,63.95,13829.0,51.2635,51.3116,51.2474,51.2955,13829.0
2016-07-26 10:25:00,63.96,64.03,63.94,64.02,32269.0,51.3036,51.3597,51.2875,51.3517,32269.0
2016-07-26 10:30:00,64.01,64.03,63.98,64.02,20312.0,51.3437,51.3597,51.3196,51.3517,20312.0
2016-07-26 10:35:00,64.01,64.04,63.99,64.03,23831.0,51.3437,51.3677,51.3276,51.3597,23831.0
2016-07-26 10:40:00,64.03,64.05,64.0,64.03,16831.0,51.3597,51.3758,51.3357,51.3597,16831.0
2016-07-26 10:45:00,64.03,64.05,64.0,64.01,23965.0,51.3597,51.3758,51.3357,51.3437,23965.0
2016-07-26 10:50:00,64.02,64.03,63.95,63.97,90267.0,51.3517,51.3597,51.2955,51.3116,90267.0
2016-07-26 10:55:00,63.97,63.97,63.73,63.73,31620.0,51.3116,51.3116,51.1191,51.1191,31620.0
2016-07-26 11:00:00,63.73,63.9,63.69,63.86,18992.0,51.1191,51.2554,51.087,51.2234,18992.0
2016-07-26 11:05:00,63.86,63.94,63.82,63.94,14005.0,51.2234,51.2875,51.1913,51.2875,14005.0
2016-07-26 11:10:00,63.94,63.94,63.84,63.92,15614.0,51.2875,51.2875,51.2073,51.2715,15614.0
2016-07-26 11:15:00,63.92,64.0,63.91,63.98,12414.0,51.2715,51.3357,51.2635,51.3196,12414.0
2016-07-26 11:20:00,63.97,63.99,63.94,63.99,9258.0,51.3116,51.3276,51.2875,51.3276,9258.0
2016-07-26 11:25:00,63.98,64.0,63.91,63.95,19320.0,51.3196,51.3357,51.2635,51.2955,19320.0
2016-07-26 11:30:00,63.95,64.01,63.92,63.99,32401.0,51.2955,51.3437,51.2715,51.3276,32401.0
2016-07-26 11:35:00,63.99,64.07,63.98,64.06,26294.0,51.3276,51.3918,51.3196,51.3838,26294.0
2016-07-26 11:40:00,64.05,64.09,64.05,64.09,15503.0,51.3758,51.4078,51.3758,51.4078,15503.0
2016-07-26 11:45:00,64.08,64.19,64.07,64.17,132981.0,51.3998,51.4881,51.3918,51.472,132981.0
2016-07-26 11:50:00,64.17,64.29,64.17,64.23,42457.0,51.472,51.5683,51.472,51.5201,42457.0
2016-07-26 11:55:00,64.23,64.26,64.21,64.26,11925.0,51.5201,51.5442,51.5041,51.5442,11925.0
2016-07-26 12:00:00,64.27,64.31,64.26,64.31,13222.0,51.5522,51.5843,51.5442,51.5843,13222.0
2016-07-26 12:05:00,64.33,64.38,64.31,64.32,20210.0,51.6004,51.6405,51.5843,51.5923,20210.0
2016-07-26 12:10:00,64.3,64.35,64.28,64.34,18965.0,51.5763,51.6164,51.5602,51.6084,18965.0
2016-07-26 12:15:00,64.35,64.4,64.34,64.4,9558.0,51.6164,51.6565,51.6084,51.6565,9558.0
2016-07-26 12:20:00,64.39,64.47,64.38,64.44,12478.0,51.6485,51.7126,51.6405,51.6886,12478.0
2016-07-26 12:25:00,64.44,64.46,64.42,64.44,11955.0,51.6886,51.7046,51.6725,51.6886,11955.0
2016-07-26 12:30:00,64.45,64.46,64.4,64.41,9803.0,51.6966,51.7046,51.6565,51.6645,9803.0
2016-07-26 12:35:00,64.41,64.47,64.4,64.45,12272.0,51.6645,51.7126,51.6565,51.6966,12272.0
2016-07-26 12:40:00,64.46,64.46,64.38,64.43,11336.0,51.7046,51.7046,51.6405,51.6806,11336.0
2016-07-26 12:45:00,64.43,64.44,64.41,64.41,9334.0,51.6806,51.6886,51.6645,51.6645,9334.0
2016-07-26 12:50:00,64.41,64.41,64.35,64.38,8817.0,51.6645,51.6645,51.6164,51.6405,8817.0
2016-07-26 12:55:00,64.38,64.38,64.33,64.36,8669.0,51.6405,51.6405,51.6004,51.6244,8669.0
2016-07-26 13:00:00,64.35,64.38,64.34,64.37,7450.0,51.6164,51.6405,51.6084,51.6324,7450.0
2016-07-26 13:05:00,64.36,64.43,64.35,64.41,11796.0,51.6244,51.6806,51.6164,51.6645,11796.0
2016-07-26 13:10:00,64.4,64.43,64.39,64.43,8349.0,51.6565,51.6806,51.6485,51.6806,8349.0
2016-07-26 13:15:00,64.42,64.43,64.4,64.4,17458.0,51.6725,51.6806,51.6565,51.6565,17458.0
2016-07-26 13:20:00,64.39,64.41,64.26,64.27,17145.0,51.6485,51.6645,51.5442,51.5522,17145.0
2016-07-26 13:25:00,64.28,64.28,64.24,64.27,14049.0,51.5602,51.5602,51.5282,51.5522,14049.0
2016-07-26 13:30:00,64.28,64.29,64.24,64.29,8255.0,51.5602,51.5683,51.5282,51.5683,8255.0
2016-07-26 13:35:00,64.29,64.38,64.27,64.38,14822.0,51.5683,51.6405,51.5522,51.6405,14822.0
2016-07-26 13:40:00,64.37,64.4,64.35,64.36,7406.0,51.6324,51.6565,51.6164,51.6244,7406.0
2016-07-26 13:45:00,64.37,64.41,64.35,64.38,11206.0,51.6324,51.6645,51.6164,51.6405,11206.0
2016-07-26 13:50:00,64.38,64.38,64.33,64.34,13298.0,51.6405,51.6405,51.6004,51.6084,13298.0
2016-07-26 13:55:00,64.34,64.4,64.34,64.39,9599.0,51.6084,51.6565,51.6084,51.6485,9599.0
2016-07-26 14:00:00,64.4,64.44,64.4,64.41,15352.0,51.6565,51.6886,51.6565,51.6645,15352.0
2016-07-26 14:05:00,64.4,64.41,64.29,64.29,13305.0,51.6565,51.6645,51.5683,51.5683,13305.0
2016-07-26 14:10:00,64.29,64.31,64.25,64.31,14319.0,51.5683,51.5843,51.5362,51.5843,14319.0
2016-07-26 14:15:00,64.3,64.32,64.26,64.28,12189.0,51.5763,51.5923,51.5442,51.5602,12189.0
2016-07-26 14:20:00,64.28,64.37,64.27,64.35,15348.0,51.5602,51.6324,51.5522,51.6164,15348.0
2016-07-26 14:25:00,64.36,64.42,64.35,64.36,13246.0,51.6244,51.6725,51.6164,51.6244,13246.0
2016-07-26 14:30:00,64.37,64.45,64.36,64.45,21485.0,51.6324,51.6966,51.6244,51.6966,21485.0
2016-07-26 14:35:00,64.45,64.5,64.44,64.49,21606.0,51.6966,51.7367,51.6886,51.7287,21606.0
2016-07-26 14:40:00,64.49,64.54,64.49,64.52,25715.0,51.7287,51.7688,51.7287,51.7528,25715.0
2016-07-26 14:45:00,64.52,64.53,64.46,64.47,16132.0,51.7528,51.7608,51.7046,51.7126,16132.0
2016-07-26 14:50:00,64.46,64.51,64.45,64.51,12313.0,51.7046,51.7447,51.6966,51.7447,12313.0
2016-07-26 14:55:00,64.52,64.58,64.5,64.53,19945.0,51.7528,51.8009,51.7367,51.7608,19945.0
2016-07-26 15:00:00,64.52,64.61,64.52,64.57,22940.0,51.7528,51.8249,51.7528,51.7929,22940.0
2016-07-26 15:05:00,64.58,64.63,64.55,64.61,24687.0,51.8009,51.841,51.7768,51.8249,24687.0
2016-07-26 15:10:00,64.61,64.62,64.59,64.61,24513.0,51.8249,51.833,51.8089,51.8249,24513.0
2016-07-26 15:15:00,64.6,64.63,64.54,64.54,15617.0,51.8169,51.841,51.7688,51.7688,15617.0
2016-07-26 15:20:00,64.55,64.64,64.54,64.59,26764.0,51.7768,51.849,51.7688,51.8089,26764.0
2016-07-26 15:25:00,64.59,64.62,64.58,64.61,32644.0,51.8089,51.833,51.8009,51.8249,32644.0
2016-07-26 15:30:00,64.62,64.64,64.59,64.64,22004.0,51.833,51.849,51.8089,51.849,22004.0
2016-07-26 15:35:00,64.63,64.66,64.61,64.64,28217.0,51.841,51.8651,51.8249,51.849,28217.0
2016-07-26 15:40:00,64.63,64.64,64.55,64.6,37186.0,51.841,51.849,51.7768,51.8169,37186.0
2016-07-26 15:45:00,64.59,64.61,64.55,64.58,45173.0,51.8089,51.8249,51.7768,51.8009,45173.0
2016-07-26 15:50:00,64.58,64.59,64.55,64.57,91524.0,51.8009,51.8089,51.7768,51.7929,91524.0
2016-07-26 15:55:00,64.56,64.59,64.54,64.57,149503.0,51.7848,51.8089,51.7688,51.7929,149503.0
2016-07-27 09:30:00,64.8,64.8,64.54,64.59,50437.0,51.9773,51.9773,51.7688,51.8089,50437.0
2016-07-27 09:35:00,64.62,64.85,64.56,64.73,25809.0,51.833,52.0175,51.7848,51.9212,25809.0
2016-07-27 09:40:00,64.69,64.72,64.54,64.64,13315.0,51.8891,51.9132,51.7688,51.849,13315.0
2016-07-27 09:45:00,64.63,64.66,64.45,64.45,12864.0,51.841,51.8651,51.6966,51.6966,12864.0
2016-07-27 09:50:00,64.46,64.52,64.41,64.43,24053.0,51.7046,51.7528,51.6645,51.6806,24053.0
2016-07-27 09:55:00,64.42,64.52,64.41,64.51,14577.0,51.6725,51.7528,51.6645,51.7447,14577.0
2016-07-27 10:00:00,64.5,64.51,64.41,64.51,22205.0,51.7367,51.7447,51.6645,51.7447,22205.0
2016-07-27 10:05:00,64.51,64.54,64.47,64.54,33530.0,51.7447,51.7688,51.7126,51.7688,33530.0
2016-07-27 10:10:00,64.53,64.61,64.5,64.57,20693.0,51.7608,51.8249,51.7367,51.7929,20693.0
2016-07-27 10:15:00,64.57,64.63,64.52,64.61,25342.0,51.7929,51.841,51.7528,51.8249,25342.0
2016-07-27 10:20:00,64.61,64.61,64.5,64.61,10428.0,51.8249,51.8249,51.7367,51.8249,10428.0
2016-07-27 10:25:00,64.61,64.61,64.46,64.48,15284.0,51.8249,51.8249,51.7046,51.7207,15284.0
2016-07-27 10:30:00,64.45,64.47,64.32,64.32,36734.0,51.6966,51.7126,51.5923,51.5923,36734.0
2016-07-27 10:35:00,64.32,64.37,64.26,64.36,35131.0,51.5923,51.6324,51.5442,51.6244,35131.0
2016-07-27 10:40:00,64.36,64.36,64.23,64.25,19727.0,51.6244,51.6244,51.5201,51.5362,19727.0
2016-07-27 10:45:00,64.25,64.3,64.24,64.25,21399.0,51.5362,51.5763,51.5282,51.5362,21399.0
2016-07-27 10:50:00,64.25,64.35,64.23,64.33,15037.0,51.5362,51.6164,51.5201,51.6004,15037.0
2016-07-27 10:55:00,64.32,64.34,64.28,64.3,14838.0,51.5923,51.6084,51.5602,51.5763,14838.0
2016-07-27 11:00:00,64.31,64.4,64.31,64.38,27557.0,51.5843,51.6565,51.5843,51.6405,27557.0
2016-07-27 11:05:00,64.38,64.47,64.38,64.4,39813.0,51.6405,51.7126,51.6405,51.6565,39813.0
2016-07-27 11:10:00,64.4,64.41,64.34,64.39,30912.0,51.6565,51.6645,51.6084,51.6485,30912.0
2016-07-27 11:15:00,64.39,64.39,64.26,64.26,17623.0,51.6485,51.6485,51.5442,51.5442,17623.0
2016-07-27 11:20:00,64.25,64.28,64.2,64.28,9140.0,51.5362,51.5602,51.4961,51.5602,9140.0
2016-07-27 11:25:00,64.3,64.39,64.3,64.38,25326.0,51.5763,51.6485,51.5763,51.6405,25326.0
2016-07-27 11:30:00,64.4,64.4,64.26,64.3,21086.0,51.6565,51.6565,51.5442,51.5763,21086.0
2016-07-27 11:35:00,64.3,64.39,64.3,64.32,15631.0,51.5763,51.6485,51.5763,51.5923,15631.0
2016-07-27 11:40:00,64.32,64.39,64.31,64.37,11792.0,51.5923,51.6485,51.5843,51.6324,11792.0
2016-07-27 11:45:00,64.36,64.37,64.28,64.37,7151.0,51.6244,51.6324,51.5602,51.6324,7151.0
2016-07-27 11:50:00,64.37,64.38,64.27,64.28,14429.0,51.6324,51.6405,51.5522,51.5602,14429.0
2016-07-27 11:55:00,64.29,64.3,64.22,64.27,33411.0,51.5683,51.5763,51.5121,51.5522,33411.0
2016-07-27 12:00:00,64.27,64.32,64.26,64.28,27001.0,51.5522,51.5923,51.5442,51.5602,27001.0
2016-07-27 12:05:00,64.29,64.3,64.26,64.29,28208.0,51.5683,51.5763,51.5442,51.5683,28208.0
2016-07-27 12:10:00,64.28,64.28,64.21,64.22,10194.0,51.5602,51.5602,51.5041,51.5121,10194.0
2016-07-27 12:15:00,64.22,64.28,64.21,64.26,10881.0,51.5121,51.5602,51.5041,51.5442,10881.0
2016-07-27 12:20:00,64.26,64.26,64.23,64.25,8715.0,51.5442,51.5442,51.5201,51.5362,8715.0
2016-07-27 12:25:00,64.25,64.27,64.23,64.24,8523.0,51.5362,51.5522,51.5201,51.5282,8523.0
2016-07-27 12:30:00,64.25,64.26,64.22,64.24,20852.0,51.5362,51.5442,51.5121,51.5282,20852.0
2016-07-27 12:35:00,64.23,64.27,64.22,64.26,9899.0,51.5201,51.5522,51.5121,51.5442,9899.0
2016-07-27 12:40:00,64.27,64.28,64.24,64.26,7268.0,51.5522,51.5602,51.5282,51.5442,7268.0
2016-07-27 12:45:00,64.26,64.3,64.26,64.3,8825.0,51.5442,51.5763,51.5442,51.5763,8825.0
2016-07-27 12:50:00,64.3,64.32,64.26,64.27,14205.0,51.5763,51.5923,51.5442,51.5522,14205.0
2016-07-27 12:55:00,64.26,64.27,64.23,64.26,9928.0,51.5442,51.5522,51.5201,51.5442,9928.0
2016-07-27 13:00:00,64.26,64.28,64.24,64.28,13857.0,51.5442,51.5602,51.5282,51.5602,13857.0
2016-07-27 13:05:00,64.29,64.33,64.27,64.31,15420.0,51.5683,51.6004,51.5522,51.5843,15420.0
2016-07-27 13:10:00,64.3,64.31,64.25,64.26,7323.0,51.5763,51.5843,51.5362,51.5442,7323.0
2016-07-27 13:15:00,64.26,64.31,64.25,64.28,10999.0,51.5442,51.5843,51.5362,51.5602,10999.0
2016-07-27 13:20:00,64.27,64.33,64.27,64.31,9736.0,51.5522,51.6004,51.5522,51.5843,9736.0
2016-07-27 13:25:00,64.33,64.37,64.31,64.32,23015.0,51.6004,51.6324,51.5843,51.5923,23015.0
2016-07-27 13:30:00,64.32,64.34,64.27,64.33,12491.0,51.5923,51.6084,51.5522,51.6004,12491.0
2016-07-27 13:35:00,64.33,64.41,64.33,64.36,10032.0,51.6004,51.6645,51.6004,51.6244,10032.0
2016-07-27 13:40:00,64.36,64.41,64.35,64.4,10740.0,51.6244,51.6645,51.6164,51.6565,10740.0
2016-07-27 13:45:00,64.4,64.41,64.38,64.38,16772.0,51.6565,51.6645,51.6405,51.6405,16772.0
2016-07-27 13:50:00,64.38,64.38,64.32,64.33,15563.0,51.6405,51.6405,51.5923,51.6004,15563.0
2016-07-27 13:55:00,64.32,64.36,64.3,64.35,14313.0,51.5923,51.6244,51.5763,51.6164,14313.0
2016-07-27 14:00:00,64.35,64.37,64.13,64.18,45331.0,51.6164,51.6324,51.4399,51.48,45331.0
2016-07-27 14:05:00,64.19,64.24,64.16,64.19,22899.0,51.4881,51.5282,51.464,51.4881,22899.0
2016-07-27 14:10:00,64.2,64.33,64.15,64.16,36914.0,51.4961,51.6004,51.456,51.464,36914.0
2016-07-27 14:15:00,64.17,64.41,64.16,64.37,19116.0,51.472,51.6645,51.464,51.6324,19116.0
2016-07-27 14:20:00,64.38,64.43,64.38,64.39,14211.0,51.6405,51.6806,51.6405,51.6485,14211.0
2016-07-27 14:25:00,64.38,64.39,64.3,64.3,9718.0,51.6405,51.6485,51.5763,51.5763,9718.0
2016-07-27 14:30:00,64.29,64.34,64.27,64.33,12834.0,51.5683,51.6084,51.5522,51.6004,12834.0
2016-07-27 14:35:00,64.34,64.4,64.27,64.36,14414.0,51.6084,51.6565,51.5522,51.6244,14414.0
2016-07-27 14:40:00,64.36,64.39,64.33,64.37,12410.0,51.6244,51.6485,51.6004,51.6324,12410.0
2016-07-27 14:45:00,64.37,64.41,64.36,64.38,15031.0,51.6324,51.6645,51.6244,51.6405,15031.0
2016-07-27 14:50:00,64.37,64.38,64.34,64.37,17741.0,51.6324,51.6405,51.6084,51.6324,17741.0
2016-07-27 14:55:00,64.37,64.39,64.36,64.37,10714.0,51.6324,51.6485,51.6244,51.6324,10714.0
2016-07-27 15:00:00,64.38,64.41,64.37,64.38,28397.0,51.6405,51.6645,51.6324,51.6405,28397.0
2016-07-27 15:05:00,64.38,64.43,64.38,64.41,25209.0,51.6405,51.6806,51.6405,51.6645,25209.0
2016-07-27 15:10:00,64.42,64.47,64.41,64.45,12417.0,51.6725,51.7126,51.6645,51.6966,12417.0
2016-07-27 15:15:00,64.46,64.54,64.45,64.49,34118.0,51.7046,51.7688,51.6966,51.7287,34118.0
2016-07-27 15:20:00,64.5,64.5,64.46,64.49,22190.0,51.7367,51.7367,51.7046,51.7287,22190.0
2016-07-27 15:25:00,64.5,64.5,64.42,64.47,46051.0,51.7367,51.7367,51.6725,51.7126,46051.0
2016-07-27 15:30:00,64.47,64.51,64.46,64.51,27799.0,51.7126,51.7447,51.7046,51.7447,27799.0
2016-07-27 15:35:00,64.5,64.52,64.49,64.51,34823.0,51.7367,51.7528,51.7287,51.7447,34823.0
2016-07-27 15:40:00,64.51,64.53,64.49,64.5,54104.0,51.7447,51.7608,51.7287,51.7367,54104.0
2016-07-27 15:45:00,64.5,64.51,64.38,64.39,45515.0,51.7367,51.7447,51.6405,51.6485,45515.0
2016-07-27 15:50:00,64.4,64.45,64.4,64.41,56518.0,51.6565,51.6966,51.6565,51.6645,56518.0
2016-07-27 15:55:00,64.41,64.43,64.36,64.43,105084.0,51.6645,51.6806,51.6244,51.6806,105084.0
2016-07-28 09:30:00,64.15,64.15,63.86,63.88,23865.0,51.456,51.456,51.2234,51.2394,23865.0
2016-07-28 09:35:00,63.91,63.91,63.61,63.76,20374.0,51.2635,51.2635,51.0228,51.1431,20374.0
2016-07-28 09:40:00,63.72,63.79,63.67,63.75,11942.0,51.1111,51.1672,51.071,51.1351,11942.0
2016-07-28 09:45:00,63.77,63.99,63.73,63.91,13596.0,51.1512,51.3276,51.1191,51.2635,13596.0
2016-07-28 09:50:00,63.91,64.05,63.89,64.02,17949.0,51.2635,51.3758,51.2474,51.3517,17949.0
2016-07-28 09:55:00,64.02,64.02,63.92,63.97,28122.0,51.3517,51.3517,51.2715,51.3116,28122.0
2016-07-28 10:00:00,63.98,64.0,63.84,63.87,26421.0,51.3196,51.3357,51.2073,51.2314,26421.0
2016-07-28 10:05:00,63.88,63.91,63.82,63.89,23451.0,51.2394,51.2635,51.1913,51.2474,23451.0
2016-07-28 10:10:00,63.91,63.92,63.69,63.69,20264.0,51.2635,51.2715,51.087,51.087,20264.0
2016-07-28 10:15:00,63.72,63.72,63.58,63.59,16164.0,51.1111,51.1111,50.9988,51.0068,16164.0
2016-07-28 10:20:00,63.59,63.66,63.56,63.62,19332.0,51.0068,51.0629,50.9827,51.0308,19332.0
2016-07-28 10:25:00,63.61,63.61,63.56,63.58,13266.0,51.0228,51.0228,50.9827,50.9988,13266.0
2016-07-28 10:30:00,63.58,63.64,63.57,63.64,19185.0,50.9988,51.0469,50.9907,51.0469,19185.0
2016-07-28 10:35:00,63.64,63.69,63.6,63.62,15272.0,51.0469,51.087,51.0148,51.0308,15272.0
2016-07-28 10:40:00,63.63,63.66,63.6,63.63,16618.0,51.0389,51.0629,51.0148,51.0389,16618.0
2016-07-28 10:45:00,63.64,63.73,63.62,63.68,8005.0,51.0469,51.1191,51.0308,51.079,8005.0
2016-07-28 10:50:00,63.7,63.7,63.65,63.67,7281.0,51.095,51.095,51.0549,51.071,7281.0
2016-07-28 10:55:00,63.64,63.64,63.53,63.56,12327.0,51.0469,51.0469,50.9587,50.9827,12327.0
2016-07-28 11:00:00,63.58,63.63,63.56,63.61,9632.0,50.9988,51.0389,50.9827,51.0228,9632.0
2016-07-28 11:05:00,63.6,63.63,63.58,63.6,11761.0,51.0148,51.0389,50.9988,51.0148,11761.0
2016-07-28 11:10:00,63.59,63.62,63.57,63.59,12446.0,51.0068,51.0308,50.9907,51.0068,12446.0
2016-07-28 11:15:00,63.59,63.62,63.58,63.6,8076.0,51.0068,51.0308,50.9988,51.0148,8076.0
2016-07-28 11:20:00,63.59,63.62,63.57,63.6,12349.0,51.0068,51.0308,50.9907,51.0148,12349.0
2016-07-28 11:25:00,63.61,63.62,63.58,63.6,8309.0,51.0228,51.0308,50.9988,51.0148,8309.0
2016-07-28 11:30:00,63.6,63.62,63.54,63.56,41644.0,51.0148,51.0308,50.9667,50.9827,41644.0
2016-07-28 11:35:00,63.55,63.59,63.55,63.59,33891.0,50.9747,51.0068,50.9747,51.0068,33891.0
2016-07-28 11:40:00,63.59,63.63,63.57,63.62,9867.0,51.0068,51.0389,50.9907,51.0308,9867.0
2016-07-28 11:45:00,63.62,63.69,63.61,63.68,6306.0,51.0308,51.087,51.0228,51.079,6306.0
2016-07-28 11:50:00,63.69,63.76,63.67,63.74,10501.0,51.087,51.1431,51.071,51.1271,10501.0
2016-07-28 11:55:00,63.74,63.76,63.72,63.74,8372.0,51.1271,51.1431,51.1111,51.1271,8372.0
2016-07-28 12:00:00,63.73,63.74,63.71,63.72,8766.0,51.1191,51.1271,51.103,51.1111,8766.0
2016-07-28 12:05:00,63.73,63.74,63.67,63.69,9457.0,51.1191,51.1271,51.071,51.087,9457.0
2016-07-28 12:10:00,63.69,63.71,63.64,63.71,12249.0,51.087,51.103,51.0469,51.103,12249.0
2016-07-28 12:15:00,63.71,63.74,63.7,63.71,6807.0,51.103,51.1271,51.095,51.103,6807.0
2016-07-28 12:20:00,63.72,63.73,63.66,63.66,7455.0,51.1111,51.1191,51.0629,51.0629,7455.0
2016-07-28 12:25:00,63.66,63.66,63.61,63.62,8982.0,51.0629,51.0629,51.0228,51.0308,8982.0
2016-07-28 12:30:00,63.63,63.63,63.6,63.6,7680.0,51.0389,51.0389,51.0148,51.0148,7680.0
2016-07-28 12:35:00,63.61,63.62,63.57,63.62,13677.0,51.0228,51.0308,50.9907,51.0308,13677.0
2016-07-28 12:40:00,63.63,63.71,63.63,63.71,5788.0,51.0389,51.103,51.0389,51.103,5788.0
2016-07-28 12:45:00,63.7,63.76,63.7,63.76,5120.0,51.095,51.1431,51.095,51.1431,5120.0
2016-07-28 12:50:00,63.77,63.82,63.77,63.8,5448.0,51.1512,51.1913,51.1512,51.1752,5448.0
2016-07-28 12:55:00,63.79,63.84,63.79,63.83,3784.0,51.1672,51.2073,51.1672,51.1993,3784.0
2016-07-28 13:00:00,63.84,63.89,63.81,63.87,15229.0,51.2073,51.2474,51.1833,51.2314,15229.0
2016-07-28 13:05:00,63.87,63.9,63.85,63.9,5013.0,51.2314,51.2554,51.2153,51.2554,5013.0
2016-07-28 13:10:00,63.9,63.94,63.9,63.91,5410.0,51.2554,51.2875,51.2554,51.2635,5410.0
2016-07-28 13:15:00,63.9,63.93,63.88,63.92,7186.0,51.2554,51.2795,51.2394,51.2715,7186.0
2016-07-28 13:20:00,63.93,63.93,63.82,63.84,10046.0,51.2795,51.2795,51.1913,51.2073,10046.0
2016-07-28 13:25:00,63.83,63.85,63.81,63.83,11185.0,51.1993,51.2153,51.1833,51.1993,11185.0
2016-07-28 13:30:00,63.82,63.85,63.81,63.85,10033.0,51.1913,51.2153,51.1833,51.2153,10033.0
2016-07-28 13:35:00,63.86,63.87,63.84,63.85,7114.0,51.2234,51.2314,51.2073,51.2153,7114.0
2016-07-28 13:40:00,63.87,63.88,63.8,63.8,6860.0,51.2314,51.2394,51.1752,51.1752,6860.0
2016-07-28 13:45:00,63.81,63.81,63.78,63.79,10557.0,51.1833,51.1833,51.1592,51.1672,10557.0
2016-07-28 13:50:00,63.8,63.86,63.8,63.83,9709.0,51.1752,51.2234,51.1752,51.1993,9709.0
2016-07-28 13:55:00,63.83,63.91,63.83,63.91,12353.0,51.1993,51.2635,51.1993,51.2635,12353.0
2016-07-28 14:00:00,63.91,63.92,63.85,63.86,4217.0,51.2635,51.2715,51.2153,51.2234,4217.0
2016-07-28 14:05:00,63.85,63.87,63.83,63.86,11979.0,51.2153,51.2314,51.1993,51.2234,11979.0
2016-07-28 14:10:00,63.87,63.91,63.87,63.91,5638.0,51.2314,51.2635,51.2314,51.2635,5638.0
2016-07-28 14:15:00,63.91,63.97,63.9,63.92,17924.0,51.2635,51.3116,51.2554,51.2715,17924.0
2016-07-28 14:20:00,63.91,63.93,63.87,63.93,13519.0,51.2635,51.2795,51.2314,51.2795,13519.0
2016-07-28 14:25:00,63.92,63.94,63.9,63.94,7410.0,51.2715,51.2875,51.2554,51.2875,7410.0
2016-07-28 14:30:00,63.94,63.94,63.92,63.92,9300.0,51.2875,51.2875,51.2715,51.2715,9300.0
2016-07-28 14:35:00,63.93,63.99,63.92,63.96,13849.0,51.2795,51.3276,51.2715,51.3036,13849.0
2016-07-28 14:40:00,63.95,64.02,63.94,64.0,10045.0,51.2955,51.3517,51.2875,51.3357,10045.0
2016-07-28 14:45:00,64.0,64.02,63.96,63.97,9556.0,51.3357,51.3517,51.3036,51.3116,9556.0
2016-07-28 14:50:00,63.96,64.03,63.96,64.01,5494.0,51.3036,51.3597,51.3036,51.3437,5494.0
2016-07-28 14:55:00,64.01,64.01,63.98,63.99,5890.0,51.3437,51.3437,51.3196,51.3276,5890.0
2016-07-28 15:00:00,63.99,64.0,63.95,63.96,10675.0,51.3276,51.3357,51.2955,51.3036,10675.0
2016-07-28 15:05:00,63.96,63.98,63.95,63.96,8805.0,51.3036,51.3196,51.2955,51.3036,8805.0
2016-07-28 15:10:00,63.95,63.99,63.95,63.98,19360.0,51.2955,51.3276,51.2955,51.3196,19360.0
2016-07-28 15:15:00,63.98,63.99,63.94,63.97,15929.0,51.3196,51.3276,51.2875,51.3116,15929.0
2016-07-28 15:20:00,63.97,64.01,63.95,63.99,28656.0,51.3116,51.3437,51.2955,51.3276,28656.0
2016-07-28 15:25:00,63.99,64.04,63.99,64.01,11352.0,51.3276,51.3677,51.3276,51.3437,11352.0
2016-07-28 15:30:00,64.01,64.06,63.99,64.05,15176.0,51.3437,51.3838,51.3276,51.3758,15176.0
2016-07-28 15:35:00,64.06,64.1,64.04,64.08,14927.0,51.3838,51.4159,51.3677,51.3998,14927.0
2016-07-28 15:40:00,64.07,64.1,64.07,64.09,24594.0,51.3918,51.4159,51.3918,51.4078,24594.0
2016-07-28 15:45:00,64.09,64.15,64.09,64.11,31640.0,51.4078,51.456,51.4078,51.4239,31640.0
2016-07-28 15:50:00,64.11,64.11,64.04,64.04,32698.0,51.4239,51.4239,51.3677,51.3677,32698.0
2016-07-28 15:55:00,64.05,64.07,64.0,64.0,74939.0,51.3758,51.3918,51.3357,51.3357,74939.0
2016-07-29 09:30:00,63.91,64.0,63.8,63.9,28537.0,51.2635,51.3357,51.1752,51.2554,28537.0
2016-07-29 09:35:00,63.94,63.97,63.73,63.8,8013.0,51.2875,51.3116,51.1191,51.1752,8013.0
2016-07-29 09:40:00,63.81,63.81,63.64,63.65,15856.0,51.1833,51.1833,51.0469,51.0549,15856.0
2016-07-29 09:45:00,63.67,63.71,63.48,63.51,42951.0,51.071,51.103,50.9186,50.9426,42951.0
2016-07-29 09:50:00,63.51,63.56,63.4,63.44,24519.0,50.9426,50.9827,50.8544,50.8865,24519.0
2016-07-29 09:55:00,63.42,63.53,63.38,63.47,60392.0,50.8704,50.9587,50.8383,50.9105,60392.0
2016-07-29 10:00:00,63.44,63.48,63.28,63.29,33549.0,50.8865,50.9186,50.7581,50.7661,33549.0
2016-07-29 10:05:00,63.29,63.29,63.11,63.14,40483.0,50.7661,50.7661,50.6218,50.6458,40483.0
2016-07-29 10:10:00,63.13,63.26,63.07,63.25,31361.0,50.6378,50.7421,50.5897,50.7341,31361.0
2016-07-29 10:15:00,63.26,63.26,63.09,63.1,16688.0,50.7421,50.7421,50.6057,50.6137,16688.0
2016-07-29 10:20:00,63.1,63.15,63.08,63.1,25942.0,50.6137,50.6539,50.5977,50.6137,25942.0
2016-07-29 10:25:00,63.09,63.15,63.06,63.14,24957.0,50.6057,50.6539,50.5817,50.6458,24957.0
2016-07-29 10:30:00,63.14,63.2,63.13,63.18,15908.0,50.6458,50.694,50.6378,50.6779,15908.0
2016-07-29 10:35:00,63.17,63.44,63.16,63.43,15078.0,50.6699,50.8865,50.6619,50.8784,15078.0
2016-07-29 10:40:00,63.43,63.48,63.43,63.44,9316.0,50.8784,50.9186,50.8784,50.8865,9316.0
2016-07-29 10:45:00,63.45,63.47,63.4,63.47,19817.0,50.8945,50.9105,50.8544,50.9105,19817.0
2016-07-29 10:50:00,63.47,63.48,63.43,63.45,13062.0,50.9105,50.9186,50.8784,50.8945,13062.0
2016-07-29 10:55:00,63.46,63.48,63.44,63.45,40023.0,50.9025,50.9186,50.8865,50.8945,40023.0
2016-07-29 11:00:00,63.45,63.51,63.43,63.49,85986.0,50.8945,50.9426,50.8784,50.9266,85986.0
2016-07-29 11:05:00,63.49,63.56,63.47,63.54,22889.0,50.9266,50.9827,50.9105,50.9667,22889.0
2016-07-29 11:10:00,63.54,63.63,63.51,63.59,47577.0,50.9667,51.0389,50.9426,51.0068,47577.0
2016-07-29 11:15:00,63.58,63.6,63.52,63.53,61533.0,50.9988,51.0148,50.9506,50.9587,61533.0
2016-07-29 11:20:00,63.53,63.54,63.5,63.54,14688.0,50.9587,50.9667,50.9346,50.9667,14688.0
2016-07-29 11:25:00,63.53,63.56,63.42,63.43,14208.0,50.9587,50.9827,50.8704,50.8784,14208.0
2016-07-29 11:30:00,63.42,63.43,63.36,63.39,15829.0,50.8704,50.8784,50.8223,50.8464,15829.0
2016-07-29 11:35:00,63.41,63.52,63.4,63.51,17468.0,50.8624,50.9506,50.8544,50.9426,17468.0
2016-07-29 11:40:00,63.5,63.5,63.41,63.47,18393.0,50.9346,50.9346,50.8624,50.9105,18393.0
2016-07-29 11:45:00,63.48,63.54,63.46,63.46,8186.0,50.9186,50.9667,50.9025,50.9025,8186.0
2016-07-29 11:50:00,63.47,63.5,63.42,63.48,21112.0,50.9105,50.9346,50.8704,50.9186,21112.0
2016-07-29 11:55:00,63.48,63.53,63.46,63.53,19422.0,50.9186,50.9587,50.9025,50.9587,19422.0
2016-07-29 12:00:00,63.54,63.59,63.49,63.54,47512.0,50.9667,51.0068,50.9266,50.9667,47512.0
2016-07-29 12:05:00,63.54,63.55,63.49,63.51,34032.0,50.9667,50.9747,50.9266,50.9426,34032.0
2016-07-29 12:10:00,63.51,63.53,63.47,63.53,21969.0,50.9426,50.9587,50.9105,50.9587,21969.0
2016-07-29 12:15:00,63.53,63.54,63.49,63.49,16164.0,50.9587,50.9667,50.9266,50.9266,16164.0
2016-07-29 12:20:00,63.49,63.51,63.45,63.45,14519.0,50.9266,50.9426,50.8945,50.8945,14519.0
2016-07-29 12:25:00,63.46,63.48,63.43,63.43,12730.0,50.9025,50.9186,50.8784,50.8784,12730.0
2016-07-29 12:30:00,63.43,63.44,63.4,63.4,13264.0,50.8784,50.8865,50.8544,50.8544,13264.0
2016-07-29 12:35:00,63.4,63.47,63.39,63.4,27377.0,50.8544,50.9105,50.8464,50.8544,27377.0
2016-07-29 12:40:00,63.39,63.4,63.34,63.35,22401.0,50.8464,50.8544,50.8063,50.8143,22401.0
2016-07-29 12:45:00,63.35,63.35,63.28,63.3,40954.0,50.8143,50.8143,50.7581,50.7742,40954.0
2016-07-29 12:50:00,63.3,63.32,63.27,63.28,20957.0,50.7742,50.7902,50.7501,50.7581,20957.0
2016-07-29 12:55:00,63.29,63.32,63.27,63.29,12140.0,50.7661,50.7902,50.7501,50.7661,12140.0
2016-07-29 13:00:00,63.29,63.3,63.21,63.22,22775.0,50.7661,50.7742,50.702,50.71,22775.0
2016-07-29 13:05:00,63.22,63.3,63.22,63.29,12362.0,50.71,50.7742,50.71,50.7661,12362.0
2016-07-29 13:10:00,63.29,63.35,63.28,63.35,11228.0,50.7661,50.8143,50.7581,50.8143,11228.0
2016-07-29 13:15:00,63.34,63.38,63.33,63.35,13546.0,50.8063,50.8383,50.7982,50.8143,13546.0
2016-07-29 13:20:00,63.36,63.4,63.36,63.39,8938.0,50.8223,50.8544,50.8223,50.8464,8938.0
2016-07-29 13:25:00,63.39,63.41,63.38,63.41,10800.0,50.8464,50.8624,50.8383,50.8624,10800.0
2016-07-29 13:30:00,63.41,63.43,63.38,63.42,15317.0,50.8624,50.8784,50.8383,50.8704,15317.0
2016-07-29 13:35:00,63.43,63.45,63.35,63.35,24860.0,50.8784,50.8945,50.8143,50.8143,24860.0
2016-07-29 13:40:00,63.35,63.36,63.28,63.29,12507.0,50.8143,50.8223,50.7581,50.7661,12507.0
2016-07-29 13:45:00,63.29,63.36,63.28,63.34,18898.0,50.7661,50.8223,50.7581,50.8063,18898.0
2016-07-29 13:50:00,63.34,63.39,63.34,63.37,14692.0,50.8063,50.8464,50.8063,50.8303,14692.0
2016-07-29 13:55:00,63.38,63.39,63.33,63.36,28066.0,50.8383,50.8464,50.7982,50.8223,28066.0
2016-07-29 14:00:00,63.36,63.37,63.29,63.32,34118.0,50.8223,50.8303,50.7661,50.7902,34118.0
2016-07-29 14:05:00,63.32,63.33,63.29,63.33,26761.0,50.7902,50.7982,50.7661,50.7982,26761.0
2016-07-29 14:10:00,63.32,63.33,63.27,63.32,34220.0,50.7902,50.7982,50.7501,50.7902,34220.0
2016-07-29 14:15:00,63.32,63.35,63.32,63.33,28029.0,50.7902,50.8143,50.7902,50.7982,28029.0
2016-07-29 14:20:00,63.34,63.4,63.33,63.39,30187.0,50.8063,50.8544,50.7982,50.8464,30187.0
2016-07-29 14:25:00,63.39,63.48,63.37,63.48,50612.0,50.8464,50.9186,50.8303,50.9186,50612.0
2016-07-29 14:30:00,63.48,63.49,63.37,63.38,18634.0,50.9186,50.9266,50.8303,50.8383,18634.0
2016-07-29 14:35:00,63.38,63.39,63.33,63.34,18049.0,50.8383,50.8464,50.7982,50.8063,18049.0
2016-07-29 14:40:00,63.34,63.38,63.34,63.37,18554.0,50.8063,50.8383,50.8063,50.8303,18554.0
2016-07-29 14:45:00,63.37,63.4,63.35,63.4,19269.0,50.8303,50.8544,50.8143,50.8544,19269.0
2016-07-29 14:50:00,63.4,63.46,63.39,63.43,12937.0,50.8544,50.9025,50.8464,50.8784,12937.0
2016-07-29 14:55:00,63.43,63.46,63.42,63.43,17124.0,50.8784,50.9025,50.8704,50.8784,17124.0
2016-07-29 15:00:00,63.43,63.44,63.39,63.44,26250.0,50.8784,50.8865,50.8464,50.8865,26250.0
2016-07-29 15:05:00,63.44,63.5,63.39,63.5,26872.0,50.8865,50.9346,50.8464,50.9346,26872.0
2016-07-29 15:10:00,63.49,63.54,63.46,63.48,28222.0,50.9266,50.9667,50.9025,50.9186,28222.0
2016-07-29 15:15:00,63.48,63.5,63.44,63.45,20728.0,50.9186,50.9346,50.8865,50.8945,20728.0
2016-07-29 15:20:00,63.45,63.47,63.41,63.46,20839.0,50.8945,50.9105,50.8624,50.9025,20839.0
2016-07-29 15:25:00,63.46,63.47,63.42,63.44,17193.0,50.9025,50.9105,50.8704,50.8865,17193.0
2016-07-29 15:30:00,63.43,63.49,63.42,63.46,24272.0,50.8784,50.9266,50.8704,50.9025,24272.0
2016-07-29 15:35:00,63.45,63.48,63.43,63.44,30963.0,50.8945,50.9186,50.8784,50.8865,30963.0
2016-07-29 15:40:00,63.44,63.49,63.43,63.49,30930.0,50.8865,50.9266,50.8784,50.9266,30930.0
2016-07-29 15:45:00,63.49,63.59,63.48,63.55,61203.0,50.9266,51.0068,50.9186,50.9747,61203.0
2016-07-29 15:50:00,63.55,63.59,63.54,63.55,61960.0,50.9747,51.0068,50.9667,50.9747,61960.0
2016-07-29 15:55:00,63.54,63.55,63.41,63.41,222129.0,50.9667,50.9747,50.8624,50.8624,222129.0
2016-08-01 09:30:00,63.43,63.49,63.16,63.17,148950.0,50.8784,50.9266,50.6619,50.6699,148950.0
2016-08-01 09:35:00,63.15,63.16,62.68,62.71,50308.0,50.6539,50.6619,50.2769,50.3009,50308.0
2016-08-01 09:40:00,62.75,62.91,62.63,62.91,47362.0,50.333,50.4613,50.2367,50.4613,47362.0
2016-08-01 09:45:00,62.91,62.91,62.72,62.82,59153.0,50.4613,50.4613,50.3089,50.3892,59153.0
2016-08-01 09:50:00,62.82,63.06,62.74,63.06,94436.0,50.3892,50.5817,50.325,50.5817,94436.0
2016-08-01 09:55:00,63.06,63.06,62.91,62.94,29282.0,50.5817,50.5817,50.4613,50.4854,29282.0
2016-08-01 10:00:00,62.94,63.11,62.92,62.95,42225.0,50.4854,50.6218,50.4694,50.4934,42225.0
2016-08-01 10:05:00,62.94,63.2,62.91,63.18,49610.0,50.4854,50.694,50.4613,50.6779,49610.0
2016-08-01 10:10:00,63.18,63.29,63.17,63.27,70254.0,50.6779,50.7661,50.6699,50.7501,70254.0
2016-08-01 10:15:00,63.27,63.38,63.25,63.3,51769.0,50.7501,50.8383,50.7341,50.7742,51769.0
2016-08-01 10:20:00,63.29,63.32,63.15,63.15,37402.0,50.7661,50.7902,50.6539,50.6539,37402.0
2016-08-01 10:25:00,63.16,63.29,63.13,63.24,21095.0,50.6619,50.7661,50.6378,50.726,21095.0
2016-08-01 10:30:00,63.23,63.29,63.09,63.09,46903.0,50.718,50.7661,50.6057,50.6057,46903.0
2016-08-01 10:35:00,63.1,63.17,62.95,62.97,33448.0,50.6137,50.6699,50.4934,50.5095,33448.0
2016-08-01 10:40:00,62.97,63.11,62.97,63.11,21359.0,50.5095,50.6218,50.5095,50.6218,21359.0
2016-08-01 10:45:00,63.1,63.17,63.03,63.04,64508.0,50.6137,50.6699,50.5576,50.5656,64508.0
2016-08-01 10:50:00,63.04,63.26,63.04,63.24,32498.0,50.5656,50.7421,50.5656,50.726,32498.0
2016-08-01 10:55:00,63.25,63.46,63.25,63.45,23069.0,50.7341,50.9025,50.7341,50.8945,23069.0
2016-08-01 11:00:00,63.44,63.47,63.37,63.47,25901.0,50.8865,50.9105,50.8303,50.9105,25901.0
2016-08-01 11:05:00,63.48,63.59,63.48,63.58,26889.0,50.9186,51.0068,50.9186,50.9988,26889.0
2016-08-01 11:10:00,63.59,63.65,63.56,63.61,39282.0,51.0068,51.0549,50.9827,51.0228,39282.0
2016-08-01 11:15:00,63.62,63.72,63.56,63.72,32994.0,51.0308,51.1111,50.9827,51.1111,32994.0
2016-08-01 11:20:00,63.72,63.73,63.61,63.61,14222.0,51.1111,51.1191,51.0228,51.0228,14222.0
2016-08-01 11:25:00,63.61,63.65,63.53,63.53,19302.0,51.0228,51.0549,50.9587,50.9587,19302.0
2016-08-01 11:30:00,63.54,63.61,63.54,63.59,16403.0,50.9667,51.0228,50.9667,51.0068,16403.0
2016-08-01 11:35:00,63.6,63.62,63.45,63.46,24634.0,51.0148,51.0308,50.8945,50.9025,24634.0
2016-08-01 11:40:00,63.47,63.5,63.43,63.48,18720.0,50.9105,50.9346,50.8784,50.9186,18720.0
2016-08-01 11:45:00,63.48,63.56,63.48,63.53,16773.0,50.9186,50.9827,50.9186,50.9587,16773.0
2016-08-01 11:50:00,63.54,63.55,63.47,63.49,24958.0,50.9667,50.9747,50.9105,50.9266,24958.0
2016-08-01 11:55:00,63.48,63.61,63.43,63.55,86846.0,50.9186,51.0228,50.8784,50.9747,86846.0
2016-08-01 12:00:00,63.55,63.56,63.51,63.53,47302.0,50.9747,50.9827,50.9426,50.9587,47302.0
2016-08-01 12:05:00,63.54,63.54,63.38,63.39,36309.0,50.9667,50.9667,50.8383,50.8464,36309.0
2016-08-01 12:10:00,63.39,63.4,63.26,63.26,31915.0,50.8464,50.8544,50.7421,50.7421,31915.0
2016-08-01 12:15:00,63.27,63.28,63.19,63.2,51093.0,50.7501,50.7581,50.6859,50.694,51093.0
2016-08-01 12:20:00,63.2,63.28,63.11,63.24,63810.0,50.694,50.7581,50.6218,50.726,63810.0
2016-08-01 12:25:00,63.26,63.32,63.23,63.31,18552.0,50.7421,50.7902,50.718,50.7822,18552.0
2016-08-01 12:30:00,63.3,63.36,63.28,63.33,19112.0,50.7742,50.8223,50.7581,50.7982,19112.0
2016-08-01 12:35:00,63.33,63.46,63.33,63.44,82198.0,50.7982,50.9025,50.7982,50.8865,82198.0
2016-08-01 12:40:00,63.44,63.45,63.4,63.4,28822.0,50.8865,50.8945,50.8544,50.8544,28822.0
2016-08-01 12:45:00,63.4,63.45,63.34,63.43,24461.0,50.8544,50.8945,50.8063,50.8784,24461.0
2016-08-01 12:50:00,63.44,63.45,63.37,63.4,24785.0,50.8865,50.8945,50.8303,50.8544,24785.0
2016-08-01 12:55:00,63.4,63.41,63.36,63.39,17739.0,50.8544,50.8624,50.8223,50.8464,17739.0
2016-08-01 13:00:00,63.39,63.43,63.38,63.4,23297.0,50.8464,50.8784,50.8383,50.8544,23297.0
2016-08-01 13:05:00,63.4,63.45,63.37,63.45,47196.0,50.8544,50.8945,50.8303,50.8945,47196.0
2016-08-01 13:10:00,63.45,63.45,63.41,63.43,20441.0,50.8945,50.8945,50.8624,50.8784,20441.0
2016-08-01 13:15:00,63.42,63.44,63.4,63.41,17709.0,50.8704,50.8865,50.8544,50.8624,17709.0
2016-08-01 13:20:00,63.4,63.47,63.38,63.45,29580.0,50.8544,50.9105,50.8383,50.8945,29580.0
2016-08-01 13:25:00,63.45,63.53,63.43,63.52,30613.0,50.8945,50.9587,50.8784,50.9506,30613.0
2016-08-01 13:30:00,63.52,63.52,63.43,63.45,20186.0,50.9506,50.9506,50.8784,50.8945,20186.0
2016-08-01 13:35:00,63.46,63.54,63.46,63.51,24726.0,50.9025,50.9667,50.9025,50.9426,24726.0
2016-08-01 13:40:00,63.51,63.52,63.45,63.46,40472.0,50.9426,50.9506,50.8945,50.9025,40472.0
2016-08-01 13:45:00,63.46,63.49,63.45,63.46,24802.0,50.9025,50.9266,50.8945,50.9025,24802.0
2016-08-01 13:50:00,63.46,63.5,63.45,63.46,36032.0,50.9025,50.9346,50.8945,50.9025,36032.0
2016-08-01 13:55:00,63.46,63.66,63.45,63.64,44113.0,50.9025,51.0629,50.8945,51.0469,44113.0
2016-08-01 14:00:00,63.65,63.67,63.6,63.6,26862.0,51.0549,51.071,51.0148,51.0148,26862.0
2016-08-01 14:05:00,63.6,63.61,63.52,63.53,59886.0,51.0148,51.0228,50.9506,50.9587,59886.0
2016-08-01 14:10:00,63.54,63.6,63.52,63.58,75437.0,50.9667,51.0148,50.9506,50.9988,75437.0
2016-08-01 14:15:00,63.58,63.6,63.51,63.54,80922.0,50.9988,51.0148,50.9426,50.9667,80922.0
2016-08-01 14:20:00,63.53,63.54,63.44,63.48,46828.0,50.9587,50.9667,50.8865,50.9186,46828.0
2016-08-01 14:25:00,63.49,63.51,63.33,63.34,45413.0,50.9266,50.9426,50.7982,50.8063,45413.0
2016-08-01 14:30:00,63.35,63.43,63.32,63.4,39974.0,50.8143,50.8784,50.7902,50.8544,39974.0
2016-08-01 14:35:00,63.38,63.49,63.37,63.48,31609.0,50.8383,50.9266,50.8303,50.9186,31609.0
2016-08-01 14:40:00,63.48,63.5,63.44,63.5,33964.0,50.9186,50.9346,50.8865,50.9346,33964.0
2016-08-01 14:45:00,63.51,63.53,63.47,63.51,55363.0,50.9426,50.9587,50.9105,50.9426,55363.0
2016-08-01 14:50:00,63.51,63.51,63.43,63.45,30409.0,50.9426,50.9426,50.8784,50.8945,30409.0
2016-08-01 14:55:00,63.45,63.56,63.44,63.55,31703.0,50.8945,50.9827,50.8865,50.9747,31703.0
2016-08-01 15:00:00,63.55,63.58,63.55,63.57,33417.0,50.9747,50.9988,50.9747,50.9907,33417.0
2016-08-01 15:05:00,63.57,63.58,63.54,63.55,55794.0,50.9907,50.9988,50.9667,50.9747,55794.0
2016-08-01 15:10:00,63.55,63.69,63.54,63.6,52633.0,50.9747,51.087,50.9667,51.0148,52633.0
2016-08-01 15:15:00,63.6,63.62,63.54,63.57,64861.0,51.0148,51.0308,50.9667,50.9907,64861.0
2016-08-01 15:20:00,63.58,63.62,63.53,63.61,63032.0,50.9988,51.0308,50.9587,51.0228,63032.0
2016-08-01 15:25:00,63.61,63.63,63.53,63.57,62686.0,51.0228,51.0389,50.9587,50.9907,62686.0
2016-08-01 15:30:00,63.55,63.67,63.55,63.67,57832.0,50.9747,51.071,50.9747,51.071,57832.0
2016-08-01 15:35:00,63.67,63.85,63.67,63.85,96651.0,51.071,51.2153,51.071,51.2153,96651.0
2016-08-01 15:40:00,63.84,63.88,63.73,63.78,148658.0,51.2073,51.2394,51.1191,51.1592,148658.0
2016-08-01 15:45:00,63.79,63.85,63.78,63.8,116755.0,51.1672,51.2153,51.1592,51.1752,116755.0
2016-08-01 15:50:00,63.8,63.8,63.7,63.71,107661.0,51.1752,51.1752,51.095,51.103,107661.0
2016-08-01 15:55:00,63.71,63.88,63.7,63.85,244563.0,51.103,51.2394,51.095,51.2153,244563.0
2016-08-02 09:30:00,65.1,65.4,64.83,65.15,217681.0,52.218,52.4586,52.0014,52.2581,217681.0
2016-08-02 09:35:00,65.12,65.51,64.58,64.99,241726.0,52.234,52.5469,51.8009,52.1298,241726.0
2016-08-02 09:40:00,65.0,65.0,64.56,64.73,134873.0,52.1378,52.1378,51.7848,51.9212,134873.0
2016-08-02 09:45:00,64.7,64.85,64.67,64.83,125667.0,51.8971,52.0175,51.8731,52.0014,125667.0
2016-08-02 09:50:00,64.83,65.0,64.69,64.75,109102.0,52.0014,52.1378,51.8891,51.9372,109102.0
2016-08-02 09:55:00,64.73,64.8,64.69,64.7,69954.0,51.9212,51.9773,51.8891,51.8971,69954.0
2016-08-02 10:00:00,64.7,64.74,64.09,64.1,104747.0,51.8971,51.9292,51.4078,51.4159,104747.0
2016-08-02 10:05:00,64.1,64.22,64.03,64.09,50297.0,51.4159,51.5121,51.3597,51.4078,50297.0
2016-08-02 10:10:00,64.09,64.24,63.94,64.15,144971.0,51.4078,51.5282,51.2875,51.456,144971.0
2016-08-02 10:15:00,64.16,64.33,64.08,64.12,61048.0,51.464,51.6004,51.3998,51.4319,61048.0
2016-08-02 10:20:00,64.13,64.13,63.96,64.08,73569.0,51.4399,51.4399,51.3036,51.3998,73569.0
2016-08-02 10:25:00,64.07,64.3,63.96,64.3,60808.0,51.3918,51.5763,51.3036,51.5763,60808.0
2016-08-02 10:30:00,64.31,64.4,64.18,64.33,57396.0,51.5843,51.6565,51.48,51.6004,57396.0
2016-08-02 10:35:00,64.33,64.44,64.15,64.15,42141.0,51.6004,51.6886,51.456,51.456,42141.0
2016-08-02 10:40:00,64.15,64.28,64.06,64.11,32929.0,51.456,51.5602,51.3838,51.4239,32929.0
2016-08-02 10:45:00,64.12,64.37,64.12,64.34,54846.0,51.4319,51.6324,51.4319,51.6084,54846.0
2016-08-02 10:50:00,64.33,64.33,64.12,64.22,70734.0,51.6004,51.6004,51.4319,51.5121,70734.0
2016-08-02 10:55:00,64.22,64.33,64.13,64.13,49524.0,51.5121,51.6004,51.4399,51.4399,49524.0
2016-08-02 11:00:00,64.13,64.16,64.07,64.09,26034.0,51.4399,51.464,51.3918,51.4078,26034.0
2016-08-02 11:05:00,64.1,64.35,64.08,64.31,26741.0,51.4159,51.6164,51.3998,51.5843,26741.0
2016-08-02 11:10:00,64.31,64.45,64.28,64.45,36488.0,51.5843,51.6966,51.5602,51.6966,36488.0
2016-08-02 11:15:00,64.45,64.46,64.31,64.42,33109.0,51.6966,51.7046,51.5843,51.6725,33109.0
2016-08-02 11:20:00,64.43,64.62,64.41,64.58,40310.0,51.6806,51.833,51.6645,51.8009,40310.0
2016-08-02 11:25:00,64.58,64.75,64.55,64.61,31316.0,51.8009,51.9372,51.7768,51.8249,31316.0
2016-08-02 11:30:00,64.61,64.61,64.49,64.52,38636.0,51.8249,51.8249,51.7287,51.7528,38636.0
2016-08-02 11:35:00,64.5,64.51,64.41,64.48,22329.0,51.7367,51.7447,51.6645,51.7207,22329.0
2016-08-02 11:40:00,64.48,64.5,64.27,64.35,28251.0,51.7207,51.7367,51.5522,51.6164,28251.0
2016-08-02 11:45:00,64.36,64.53,64.35,64.52,28931.0,51.6244,51.7608,51.6164,51.7528,28931.0
2016-08-02 11:50:00,64.51,64.58,64.45,64.56,30763.0,51.7447,51.8009,51.6966,51.7848,30763.0
2016-08-02 11:55:00,64.55,64.73,64.5,64.62,40894.0,51.7768,51.9212,51.7367,51.833,40894.0
2016-08-02 12:00:00,64.61,64.65,64.54,64.63,45228.0,51.8249,51.857,51.7688,51.841,45228.0
2016-08-02 12:05:00,64.62,64.63,64.53,64.58,22781.0,51.833,51.841,51.7608,51.8009,22781.0
2016-08-02 12:10:00,64.56,64.74,64.56,64.74,21294.0,51.7848,51.9292,51.7848,51.9292,21294.0
2016-08-02 12:15:00,64.73,64.85,64.69,64.76,32414.0,51.9212,52.0175,51.8891,51.9453,32414.0
2016-08-02 12:20:00,64.75,64.83,64.72,64.78,15851.0,51.9372,52.0014,51.9132,51.9613,15851.0
2016-08-02 12:25:00,64.77,64.92,64.74,64.86,34268.0,51.9533,52.0736,51.9292,52.0255,34268.0
2016-08-02 12:30:00,64.85,64.85,64.56,64.56,34374.0,52.0175,52.0175,51.7848,51.7848,34374.0
2016-08-02 12:35:00,64.56,64.58,64.37,64.37,25255.0,51.7848,51.8009,51.6324,51.6324,25255.0
2016-08-02 12:40:00,64.37,64.38,64.21,64.26,34521.0,51.6324,51.6405,51.5041,51.5442,34521.0
2016-08-02 12:45:00,64.27,64.31,64.21,64.26,42578.0,51.5522,51.5843,51.5041,51.5442,42578.0
2016-08-02 12:50:00,64.25,64.33,64.21,64.25,32325.0,51.5362,51.6004,51.5041,51.5362,32325.0
2016-08-02 12:55:00,64.2,64.22,64.03,64.08,25912.0,51.4961,51.5121,51.3597,51.3998,25912.0
2016-08-02 13:00:00,64.09,64.11,64.0,64.02,19485.0,51.4078,51.4239,51.3357,51.3517,19485.0
2016-08-02 13:05:00,64.01,64.07,63.94,63.95,22675.0,51.3437,51.3918,51.2875,51.2955,22675.0
2016-08-02 13:10:00,63.95,64.13,63.91,64.09,57100.0,51.2955,51.4399,51.2635,51.4078,57100.0
2016-08-02 13:15:00,64.09,64.18,64.09,64.17,15383.0,51.4078,51.48,51.4078,51.472,15383.0
2016-08-02 13:20:00,64.16,64.26,64.11,64.21,16399.0,51.464,51.5442,51.4239,51.5041,16399.0
2016-08-02 13:25:00,64.23,64.29,64.21,64.24,19481.0,51.5201,51.5683,51.5041,51.5282,19481.0
2016-08-02 13:30:00,64.24,64.24,64.13,64.13,31917.0,51.5282,51.5282,51.4399,51.4399,31917.0
2016-08-02 13:35:00,64.14,64.15,64.1,64.13,18891.0,51.448,51.456,51.4159,51.4399,18891.0
2016-08-02 13:40:00,64.14,64.15,64.02,64.02,27964.0,51.448,51.456,51.3517,51.3517,27964.0
2016-08-02 13:45:00,64.0,64.05,64.0,64.05,24839.0,51.3357,51.3758,51.3357,51.3758,24839.0
2016-08-02 13:50:00,64.04,64.05,63.98,64.03,57401.0,51.3677,51.3758,51.3196,51.3597,57401.0
2016-08-02 13:55:00,64.03,64.06,64.0,64.04,35360.0,51.3597,51.3838,51.3357,51.3677,35360.0
2016-08-02 14:00:00,64.05,64.05,63.98,64.0,36456.0,51.3758,51.3758,51.3196,51.3357,36456.0
2016-08-02 14:05:00,64.01,64.14,63.99,64.12,61454.0,51.3437,51.448,51.3276,51.4319,61454.0
2016-08-02 14:10:00,64.11,64.22,64.11,64.2,23782.0,51.4239,51.5121,51.4239,51.4961,23782.0
2016-08-02 14:15:00,64.2,64.23,64.11,64.14,35756.0,51.4961,51.5201,51.4239,51.448,35756.0
2016-08-02 14:20:00,64.15,64.32,64.14,64.31,44592.0,51.456,51.5923,51.448,51.5843,44592.0
2016-08-02 14:25:00,64.31,64.37,64.3,64.31,30488.0,51.5843,51.6324,51.5763,51.5843,30488.0
2016-08-02 14:30:00,64.32,64.32,64.2,64.24,33567.0,51.5923,51.5923,51.4961,51.5282,33567.0
2016-08-02 14:35:00,64.24,64.3,64.23,64.25,31683.0,51.5282,51.5763,51.5201,51.5362,31683.0
2016-08-02 14:40:00,64.25,64.3,64.22,64.29,47455.0,51.5362,51.5763,51.5121,51.5683,47455.0
2016-08-02 14:45:00,64.3,64.3,64.21,64.22,20437.0,51.5763,51.5763,51.5041,51.5121,20437.0
2016-08-02 14:50:00,64.21,64.23,64.05,64.05,26989.0,51.5041,51.5201,51.3758,51.3758,26989.0
2016-08-02 14:55:00,64.06,64.09,63.99,64.01,47628.0,51.3838,51.4078,51.3276,51.3437,47628.0
2016-08-02 15:00:00,64.0,64.06,63.98,64.05,55396.0,51.3357,51.3838,51.3196,51.3758,55396.0
2016-08-02 15:05:00,64.05,64.06,63.99,64.06,56742.0,51.3758,51.3838,51.3276,51.3838,56742.0
2016-08-02 15:10:00,64.06,64.07,63.99,64.0,47497.0,51.3838,51.3918,51.3276,51.3357,47497.0
2016-08-02 15:15:00,63.99,64.03,63.99,64.01,47448.0,51.3276,51.3597,51.3276,51.3437,47448.0
2016-08-02 15:20:00,64.01,64.08,63.99,64.08,34704.0,51.3437,51.3998,51.3276,51.3998,34704.0
2016-08-02 15:25:00,64.08,64.12,64.04,64.05,63689.0,51.3998,51.4319,51.3677,51.3758,63689.0
2016-08-02 15:30:00,64.05,64.07,64.02,64.03,141487.0,51.3758,51.3918,51.3517,51.3597,141487.0
2016-08-02 15:35:00,64.03,64.03,63.98,64.0,98431.0,51.3597,51.3597,51.3196,51.3357,98431.0
2016-08-02 15:40:00,64.0,64.04,63.97,64.03,191309.0,51.3357,51.3677,51.3116,51.3597,191309.0
2016-08-02 15:45:00,64.03,64.08,63.98,64.0,118204.0,51.3597,51.3998,51.3196,51.3357,118204.0
2016-08-02 15:50:00,64.0,64.0,63.92,63.97,116853.0,51.3357,51.3357,51.2715,51.3116,116853.0
2016-08-02 15:55:00,63.96,64.04,63.94,64.01,247095.0,51.3036,51.3677,51.2875,51.3437,247095.0
2016-08-03 09:30:00,63.51,63.69,63.39,63.55,71886.0,51.3946,51.5403,51.2975,51.427,71886.0
2016-08-03 09:35:00,63.55,63.65,63.14,63.65,45792.0,51.427,51.5079,51.0952,51.5079,45792.0
2016-08-03 09:40:00,63.62,63.73,63.5,63.61,29880.0,51.4836,51.5727,51.3865,51.4756,29880.0
2016-08-03 09:45:00,63.62,63.7,63.57,63.59,45586.0,51.4836,51.5484,51.4432,51.4594,45586.0
2016-08-03 09:50:00,63.57,63.69,63.5,63.63,40759.0,51.4432,51.5403,51.3865,51.4917,40759.0
2016-08-03 09:55:00,63.62,63.62,63.49,63.62,49640.0,51.4836,51.4836,51.3784,51.4836,49640.0
2016-08-03 10:00:00,63.6,63.75,63.49,63.72,52440.0,51.4675,51.5888,51.3784,51.5646,52440.0
2016-08-03 10:05:00,63.73,63.8,63.59,63.74,83992.0,51.5727,51.6293,51.4594,51.5808,83992.0
2016-08-03 10:10:00,63.74,63.95,63.68,63.95,41822.0,51.5808,51.7507,51.5322,51.7507,41822.0
2016-08-03 10:15:00,63.98,64.07,63.91,63.93,39399.0,51.775,51.8478,51.7183,51.7345,39399.0
2016-08-03 10:20:00,63.94,64.07,63.94,64.01,33665.0,51.7426,51.8478,51.7426,51.7992,33665.0
2016-08-03 10:25:00,64.02,64.09,63.94,63.98,36197.0,51.8073,51.864,51.7426,51.775,36197.0
2016-08-03 10:30:00,63.95,64.09,63.8,64.06,49373.0,51.7507,51.864,51.6293,51.8397,49373.0
2016-08-03 10:35:00,64.07,64.16,64.04,64.07,33409.0,51.8478,51.9206,51.8235,51.8478,33409.0
2016-08-03 10:40:00,64.08,64.12,63.97,63.99,30570.0,51.8559,51.8883,51.7669,51.7831,30570.0
2016-08-03 10:45:00,64.0,64.11,63.99,64.05,31125.0,51.7912,51.8802,51.7831,51.8316,31125.0
2016-08-03 10:50:00,64.04,64.13,64.0,64.0,27124.0,51.8235,51.8964,51.7912,51.7912,27124.0
2016-08-03 10:55:00,64.0,64.05,63.84,63.87,26810.0,51.7912,51.8316,51.6617,51.686,26810.0
2016-08-03 11:00:00,63.87,63.88,63.69,63.74,33291.0,51.686,51.694,51.5403,51.5808,33291.0
2016-08-03 11:05:00,63.75,63.89,63.75,63.78,29105.0,51.5888,51.7021,51.5888,51.6131,29105.0
2016-08-03 11:10:00,63.77,63.94,63.77,63.86,33906.0,51.605,51.7426,51.605,51.6779,33906.0
2016-08-03 11:15:00,63.87,63.9,63.81,63.83,21488.0,51.686,51.7102,51.6374,51.6536,21488.0
2016-08-03 11:20:00,63.82,63.98,63.82,63.91,32334.0,51.6455,51.775,51.6455,51.7183,32334.0
2016-08-03 11:25:00,63.91,63.96,63.86,63.94,23116.0,51.7183,51.7588,51.6779,51.7426,23116.0
2016-08-03 11:30:00,63.94,64.01,63.91,63.99,24130.0,51.7426,51.7992,51.7183,51.7831,24130.0
2016-08-03 11:35:00,63.99,63.99,63.93,63.95,23406.0,51.7831,51.7831,51.7345,51.7507,23406.0
2016-08-03 11:40:00,63.96,63.99,63.85,63.86,26330.0,51.7588,51.7831,51.6698,51.6779,26330.0
2016-08-03 11:45:00,63.86,63.88,63.82,63.87,36848.0,51.6779,51.694,51.6455,51.686,36848.0
2016-08-03 11:50:00,63.87,64.01,63.83,64.0,51704.0,51.686,51.7992,51.6536,51.7912,51704.0
2016-08-03 11:55:00,64.0,64.16,63.99,64.1,57194.0,51.7912,51.9206,51.7831,51.8721,57194.0
2016-08-03 12:00:00,64.1,64.21,64.08,64.21,33290.0,51.8721,51.9611,51.8559,51.9611,33290.0
2016-08-03 12:05:00,64.21,64.31,64.19,64.31,32048.0,51.9611,52.042,51.9449,52.042,32048.0
2016-08-03 12:10:00,64.32,64.38,64.31,64.38,38154.0,52.0501,52.0987,52.042,52.0987,38154.0
2016-08-03 12:15:00,64.38,64.43,64.37,64.42,22829.0,52.0987,52.1391,52.0906,52.131,22829.0
2016-08-03 12:20:00,64.43,64.44,64.38,64.4,22610.0,52.1391,52.1472,52.0987,52.1148,22610.0
2016-08-03 12:25:00,64.39,64.44,64.3,64.32,46205.0,52.1068,52.1472,52.0339,52.0501,46205.0
2016-08-03 12:30:00,64.32,64.32,64.28,64.32,20292.0,52.0501,52.0501,52.0177,52.0501,20292.0
2016-08-03 12:35:00,64.33,64.42,64.32,64.41,17406.0,52.0582,52.131,52.0501,52.1229,17406.0
2016-08-03 12:40:00,64.41,64.51,64.4,64.51,39686.0,52.1229,52.2039,52.1148,52.2039,39686.0
2016-08-03 12:45:00,64.51,64.53,64.41,64.42,39122.0,52.2039,52.22,52.1229,52.131,39122.0
2016-08-03 12:50:00,64.41,64.54,64.38,64.53,27131.0,52.1229,52.2281,52.0987,52.22,27131.0
2016-08-03 12:55:00,64.52,64.59,64.5,64.59,18750.0,52.212,52.2686,52.1958,52.2686,18750.0
2016-08-03 13:00:00,64.59,64.6,64.52,64.55,38828.0,52.2686,52.2767,52.212,52.2362,38828.0
2016-08-03 13:05:00,64.54,64.56,64.48,64.48,25289.0,52.2281,52.2443,52.1796,52.1796,25289.0
2016-08-03 13:10:00,64.48,64.55,64.45,64.49,23930.0,52.1796,52.2362,52.1553,52.1877,23930.0
2016-08-03 13:15:00,64.48,64.48,64.41,64.46,9487.0,52.1796,52.1796,52.1229,52.1634,9487.0
2016-08-03 13:20:00,64.46,64.52,64.45,64.49,18360.0,52.1634,52.212,52.1553,52.1877,18360.0
2016-08-03 13:25:00,64.49,64.49,64.4,64.48,26331.0,52.1877,52.1877,52.1148,52.1796,26331.0
2016-08-03 13:30:00,64.48,64.48,64.4,64.43,18980.0,52.1796,52.1796,52.1148,52.1391,18980.0
2016-08-03 13:35:00,64.42,64.47,64.4,64.4,18150.0,52.131,52.1715,52.1148,52.1148,18150.0
2016-08-03 13:40:00,64.39,64.39,64.27,64.29,55332.0,52.1068,52.1068,52.0096,52.0258,55332.0
2016-08-03 13:45:00,64.29,64.29,64.23,64.25,16760.0,52.0258,52.0258,51.9773,51.9935,16760.0
2016-08-03 13:50:00,64.26,64.3,64.2,64.3,31116.0,52.0016,52.0339,51.953,52.0339,31116.0
2016-08-03 13:55:00,64.3,64.33,64.28,64.31,17103.0,52.0339,52.0582,52.0177,52.042,17103.0
2016-08-03 14:00:00,64.32,64.32,64.25,64.26,20073.0,52.0501,52.0501,51.9935,52.0016,20073.0
2016-08-03 14:05:00,64.25,64.28,64.21,64.28,15398.0,51.9935,52.0177,51.9611,52.0177,15398.0
2016-08-03 14:10:00,64.29,64.37,64.27,64.29,29008.0,52.0258,52.0906,52.0096,52.0258,29008.0
2016-08-03 14:15:00,64.29,64.3,64.24,64.27,19714.0,52.0258,52.0339,51.9854,52.0096,19714.0
2016-08-03 14:20:00,64.26,64.36,64.26,64.34,21505.0,52.0016,52.0825,52.0016,52.0663,21505.0
2016-08-03 14:25:00,64.34,64.35,64.23,64.23,39313.0,52.0663,52.0744,51.9773,51.9773,39313.0
2016-08-03 14:30:00,64.22,64.25,64.17,64.24,19873.0,51.9692,51.9935,51.9287,51.9854,19873.0
2016-08-03 14:35:00,64.24,64.25,64.13,64.17,29779.0,51.9854,51.9935,51.8964,51.9287,29779.0
2016-08-03 14:40:00,64.17,64.24,64.16,64.18,18005.0,51.9287,51.9854,51.9206,51.9368,18005.0
2016-08-03 14:45:00,64.19,64.29,64.19,64.23,17393.0,51.9449,52.0258,51.9449,51.9773,17393.0
2016-08-03 14:50:00,64.24,64.29,64.21,64.22,17894.0,51.9854,52.0258,51.9611,51.9692,17894.0
2016-08-03 14:55:00,64.21,64.26,64.2,64.2,15752.0,51.9611,52.0016,51.953,51.953,15752.0
2016-08-03 15:00:00,64.19,64.22,64.16,64.17,23197.0,51.9449,51.9692,51.9206,51.9287,23197.0
2016-08-03 15:05:00,64.17,64.19,64.11,64.12,20987.0,51.9287,51.9449,51.8802,51.8883,20987.0
2016-08-03 15:10:00,64.12,64.18,64.08,64.18,30812.0,51.8883,51.9368,51.8559,51.9368,30812.0
2016-08-03 15:15:00,64.19,64.21,64.17,64.19,21481.0,51.9449,51.9611,51.9287,51.9449,21481.0
2016-08-03 15:20:00,64.18,64.24,64.14,64.2,20723.0,51.9368,51.9854,51.9044,51.953,20723.0
2016-08-03 15:25:00,64.19,64.24,64.19,64.24,33621.0,51.9449,51.9854,51.9449,51.9854,33621.0
2016-08-03 15:30:00,64.24,64.25,64.17,64.23,30403.0,51.9854,51.9935,51.9287,51.9773,30403.0
2016-08-03 15:35:00,64.22,64.24,64.18,64.23,41028.0,51.9692,51.9854,51.9368,51.9773,41028.0
2016-08-03 15:40:00,64.24,64.24,64.14,64.18,55519.0,51.9854,51.9854,51.9044,51.9368,55519.0
2016-08-03 15:45:00,64.18,64.22,64.18,64.2,62210.0,51.9368,51.9692,51.9368,51.953,62210.0
2016-08-03 15:50:00,64.2,64.22,64.15,64.16,77772.0,51.953,51.9692,51.9125,51.9206,77772.0
2016-08-03 15:55:00,64.16,64.25,64.15,64.24,106144.0,51.9206,51.9935,51.9125,51.9854,106144.0
2016-08-04 09:30:00,64.36,64.46,64.13,64.24,44737.0,52.0825,52.1634,51.8964,51.9854,44737.0
2016-08-04 09:35:00,64.28,64.53,64.22,64.52,38240.0,52.0177,52.22,51.9692,52.212,38240.0
2016-08-04 09:40:00,64.58,64.61,64.38,64.51,33873.0,52.2605,52.2848,52.0987,52.2039,33873.0
2016-08-04 09:45:00,64.53,64.59,64.42,64.54,33748.0,52.22,52.2686,52.131,52.2281,33748.0
2016-08-04 09:50:00,64.55,64.61,64.52,64.54,47046.0,52.2362,52.2848,52.212,52.2281,47046.0
2016-08-04 09:55:00,64.53,64.54,64.42,64.42,26768.0,52.22,52.2281,52.131,52.131,26768.0
2016-08-04 10:00:00,64.43,64.52,64.38,64.43,43335.0,52.1391,52.212,52.0987,52.1391,43335.0
2016-08-04 10:05:00,64.44,64.47,64.32,64.43,41484.0,52.1472,52.1715,52.0501,52.1391,41484.0
2016-08-04 10:10:00,64.45,64.66,64.45,64.66,56686.0,52.1553,52.3252,52.1553,52.3252,56686.0
2016-08-04 10:15:00,64.68,64.84,64.67,64.83,38625.0,52.3414,52.4709,52.3333,52.4628,38625.0
2016-08-04 10:20:00,64.84,64.85,64.72,64.77,23669.0,52.4709,52.479,52.3738,52.4143,23669.0
2016-08-04 10:25:00,64.78,64.84,64.73,64.79,30932.0,52.4224,52.4709,52.3819,52.4305,30932.0
2016-08-04 10:30:00,64.8,64.84,64.69,64.69,35503.0,52.4385,52.4709,52.3495,52.3495,35503.0
2016-08-04 10:35:00,64.7,64.75,64.68,64.72,24822.0,52.3576,52.3981,52.3414,52.3738,24822.0
2016-08-04 10:40:00,64.73,64.78,64.67,64.77,23123.0,52.3819,52.4224,52.3333,52.4143,23123.0
2016-08-04 10:45:00,64.78,64.78,64.72,64.75,25112.0,52.4224,52.4224,52.3738,52.3981,25112.0
2016-08-04 10:50:00,64.76,64.81,64.68,64.68,24520.0,52.4062,52.4466,52.3414,52.3414,24520.0
2016-08-04 10:55:00,64.68,64.82,64.68,64.77,24213.0,52.3414,52.4547,52.3414,52.4143,24213.0
2016-08-04 11:00:00,64.77,64.82,64.74,64.8,28562.0,52.4143,52.4547,52.39,52.4385,28562.0
2016-08-04 11:05:00,64.8,64.85,64.78,64.85,55385.0,52.4385,52.479,52.4224,52.479,55385.0
2016-08-04 11:10:00,64.86,64.87,64.8,64.86,25348.0,52.4871,52.4952,52.4385,52.4871,25348.0
2016-08-04 11:15:00,64.85,64.86,64.79,64.85,19550.0,52.479,52.4871,52.4305,52.479,19550.0
2016-08-04 11:20:00,64.86,64.9,64.84,64.86,20432.0,52.4871,52.5195,52.4709,52.4871,20432.0
2016-08-04 11:25:00,64.86,64.9,64.83,64.85,21877.0,52.4871,52.5195,52.4628,52.479,21877.0
2016-08-04 11:30:00,64.85,64.89,64.82,64.84,24779.0,52.479,52.5114,52.4547,52.4709,24779.0
2016-08-04 11:35:00,64.85,64.89,64.82,64.88,17744.0,52.479,52.5114,52.4547,52.5033,17744.0
2016-08-04 11:40:00,64.88,64.9,64.84,64.89,19816.0,52.5033,52.5195,52.4709,52.5114,19816.0
2016-08-04 11:45:00,64.89,64.9,64.82,64.85,39891.0,52.5114,52.5195,52.4547,52.479,39891.0
2016-08-04 11:50:00,64.84,64.86,64.79,64.8,25569.0,52.4709,52.4871,52.4305,52.4385,25569.0
2016-08-04 11:55:00,64.79,64.86,64.78,64.84,65513.0,52.4305,52.4871,52.4224,52.4709,65513.0
2016-08-04 12:00:00,64.84,64.89,64.82,64.88,27138.0,52.4709,52.5114,52.4547,52.5033,27138.0
2016-08-04 12:05:00,64.89,64.91,64.79,64.82,25522.0,52.5114,52.5276,52.4305,52.4547,25522.0
2016-08-04 12:10:00,64.81,64.85,64.76,64.78,21514.0,52.4466,52.479,52.4062,52.4224,21514.0
2016-08-04 12:15:00,64.78,64.79,64.74,64.78,11734.0,52.4224,52.4305,52.39,52.4224,11734.0
2016-08-04 12:20:00,64.78,64.81,64.78,64.8,13128.0,52.4224,52.4466,52.4224,52.4385,13128.0
2016-08-04 12:25:00,64.81,64.82,64.77,64.8,11925.0,52.4466,52.4547,52.4143,52.4385,11925.0
2016-08-04 12:30:00,64.8,64.8,64.74,64.77,22663.0,52.4385,52.4385,52.39,52.4143,22663.0
2016-08-04 12:35:00,64.76,64.8,64.75,64.79,10016.0,52.4062,52.4385,52.3981,52.4305,10016.0
2016-08-04 12:40:00,64.8,64.84,64.78,64.83,10362.0,52.4385,52.4709,52.4224,52.4628,10362.0
2016-08-04 12:45:00,64.84,64.85,64.78,64.81,12804.0,52.4709,52.479,52.4224,52.4466,12804.0
2016-08-04 12:50:00,64.81,64.82,64.76,64.77,11053.0,52.4466,52.4547,52.4062,52.4143,11053.0
2016-08-04 12:55:00,64.77,64.8,64.72,64.75,15218.0,52.4143,52.4385,52.3738,52.3981,15218.0
2016-08-04 13:00:00,64.75,64.75,64.7,64.73,13372.0,52.3981,52.3981,52.3576,52.3819,13372.0
2016-08-04 13:05:00,64.72,64.72,64.68,64.7,13713.0,52.3738,52.3738,52.3414,52.3576,13713.0
2016-08-04 13:10:00,64.7,64.71,64.67,64.69,11214.0,52.3576,52.3657,52.3333,52.3495,11214.0
2016-08-04 13:15:00,64.69,64.72,64.66,64.69,11638.0,52.3495,52.3738,52.3252,52.3495,11638.0
2016-08-04 13:20:00,64.68,64.72,64.63,64.63,15360.0,52.3414,52.3738,52.301,52.301,15360.0
2016-08-04 13:25:00,64.63,64.66,64.62,64.65,13015.0,52.301,52.3252,52.2929,52.3172,13015.0
2016-08-04 13:30:00,64.64,64.66,64.61,64.66,16580.0,52.3091,52.3252,52.2848,52.3252,16580.0
2016-08-04 13:35:00,64.67,64.69,64.66,64.69,14979.0,52.3333,52.3495,52.3252,52.3495,14979.0
2016-08-04 13:40:00,64.68,64.68,64.62,64.64,14042.0,52.3414,52.3414,52.2929,52.3091,14042.0
2016-08-04 13:45:00,64.64,64.66,64.6,64.63,12940.0,52.3091,52.3252,52.2767,52.301,12940.0
2016-08-04 13:50:00,64.64,64.64,64.58,64.6,14169.0,52.3091,52.3091,52.2605,52.2767,14169.0
2016-08-04 13:55:00,64.59,64.59,64.52,64.55,21897.0,52.2686,52.2686,52.212,52.2362,21897.0
2016-08-04 14:00:00,64.56,64.58,64.49,64.58,18282.0,52.2443,52.2605,52.1877,52.2605,18282.0
2016-08-04 14:05:00,64.59,64.61,64.58,64.59,10085.0,52.2686,52.2848,52.2605,52.2686,10085.0
2016-08-04 14:10:00,64.59,64.6,64.5,64.51,19377.0,52.2686,52.2767,52.1958,52.2039,19377.0
2016-08-04 14:15:00,64.51,64.52,64.45,64.47,14126.0,52.2039,52.212,52.1553,52.1715,14126.0
2016-08-04 14:20:00,64.47,64.55,64.44,64.55,21620.0,52.1715,52.2362,52.1472,52.2362,21620.0
2016-08-04 14:25:00,64.55,64.56,64.51,64.52,17479.0,52.2362,52.2443,52.2039,52.212,17479.0
2016-08-04 14:30:00,64.53,64.57,64.53,64.56,15123.0,52.22,52.2524,52.22,52.2443,15123.0
2016-08-04 14:35:00,64.56,64.59,64.55,64.58,16685.0,52.2443,52.2686,52.2362,52.2605,16685.0
2016-08-04 14:40:00,64.57,64.6,64.54,64.56,22849.0,52.2524,52.2767,52.2281,52.2443,22849.0
2016-08-04 14:45:00,64.55,64.62,64.54,64.55,28855.0,52.2362,52.2929,52.2281,52.2362,28855.0
2016-08-04 14:50:00,64.56,64.56,64.5,64.56,31226.0,52.2443,52.2443,52.1958,52.2443,31226.0
2016-08-04 14:55:00,64.57,64.61,64.56,64.59,37900.0,52.2524,52.2848,52.2443,52.2686,37900.0
2016-08-04 15:00:00,64.59,64.61,64.54,64.58,14473.0,52.2686,52.2848,52.2281,52.2605,14473.0
2016-08-04 15:05:00,64.58,64.61,64.58,64.6,13616.0,52.2605,52.2848,52.2605,52.2767,13616.0
2016-08-04 15:10:00,64.59,64.59,64.53,64.57,18843.0,52.2686,52.2686,52.22,52.2524,18843.0
2016-08-04 15:15:00,64.56,64.58,64.55,64.57,14801.0,52.2443,52.2605,52.2362,52.2524,14801.0
2016-08-04 15:20:00,64.57,64.58,64.54,64.56,28018.0,52.2524,52.2605,52.2281,52.2443,28018.0
2016-08-04 15:25:00,64.55,64.59,64.53,64.59,18240.0,52.2362,52.2686,52.22,52.2686,18240.0
2016-08-04 15:30:00,64.59,64.62,64.59,64.6,23899.0,52.2686,52.2929,52.2686,52.2767,23899.0
2016-08-04 15:35:00,64.61,64.64,64.58,64.59,36456.0,52.2848,52.3091,52.2605,52.2686,36456.0
2016-08-04 15:40:00,64.6,64.62,64.53,64.53,35636.0,52.2767,52.2929,52.22,52.22,35636.0
2016-08-04 15:45:00,64.53,64.58,64.52,64.54,45731.0,52.22,52.2605,52.212,52.2281,45731.0
2016-08-04 15:50:00,64.54,64.55,64.52,64.53,26165.0,52.2281,52.2362,52.212,52.22,26165.0
2016-08-04 15:55:00,64.53,64.55,64.48,64.51,184537.0,52.22,52.2362,52.1796,52.2039,184537.0
2016-08-05 09:30:00,64.78,65.0,64.61,65.0,42872.0,52.4224,52.6004,52.2848,52.6004,42872.0
2016-08-05 09:35:00,64.98,65.1,64.97,65.02,30299.0,52.5842,52.6813,52.5761,52.6166,30299.0
2016-08-05 09:40:00,65.05,65.24,65.04,65.18,22306.0,52.6409,52.7946,52.6328,52.7461,22306.0
2016-08-05 09:45:00,65.18,65.23,65.04,65.07,17878.0,52.7461,52.7865,52.6328,52.657,17878.0
2016-08-05 09:50:00,65.11,65.21,65.09,65.15,21184.0,52.6894,52.7703,52.6732,52.7218,21184.0
2016-08-05 09:55:00,65.15,65.22,65.14,65.22,52329.0,52.7218,52.7784,52.7137,52.7784,52329.0
2016-08-05 10:00:00,65.21,65.33,65.21,65.23,38220.0,52.7703,52.8674,52.7703,52.7865,38220.0
2016-08-05 10:05:00,65.2,65.34,65.2,65.27,35877.0,52.7622,52.8755,52.7622,52.8189,35877.0
2016-08-05 10:10:00,65.26,65.34,65.16,65.27,21225.0,52.8108,52.8755,52.7299,52.8189,21225.0
2016-08-05 10:15:00,65.26,65.31,65.21,65.25,22896.0,52.8108,52.8513,52.7703,52.8027,22896.0
2016-08-05 10:20:00,65.26,65.29,65.23,65.28,15154.0,52.8108,52.8351,52.7865,52.827,15154.0
2016-08-05 10:25:00,65.28,65.29,65.24,65.26,16961.0,52.827,52.8351,52.7946,52.8108,16961.0
2016-08-05 10:30:00,65.27,65.29,65.26,65.26,40468.0,52.8189,52.8351,52.8108,52.8108,40468.0
2016-08-05 10:35:00,65.26,65.31,65.26,65.27,27880.0,52.8108,52.8513,52.8108,52.8189,27880.0
2016-08-05 10:40:00,65.27,65.3,65.27,65.27,23960.0,52.8189,52.8432,52.8189,52.8189,23960.0
2016-08-05 10:45:00,65.27,65.32,65.26,65.28,21870.0,52.8189,52.8593,52.8108,52.827,21870.0
2016-08-05 10:50:00,65.28,65.43,65.28,65.43,25079.0,52.827,52.9484,52.827,52.9484,25079.0
2016-08-05 10:55:00,65.43,65.5,65.42,65.5,25184.0,52.9484,53.005,52.9403,53.005,25184.0
2016-08-05 11:00:00,65.49,65.58,65.48,65.57,16979.0,52.9969,53.0697,52.9888,53.0617,16979.0
2016-08-05 11:05:00,65.58,65.62,65.57,65.62,22585.0,53.0697,53.1021,53.0617,53.1021,22585.0
2016-08-05 11:10:00,65.61,65.71,65.61,65.68,29584.0,53.094,53.1749,53.094,53.1507,29584.0
2016-08-05 11:15:00,65.68,65.68,65.59,65.66,32045.0,53.1507,53.1507,53.0778,53.1345,32045.0
2016-08-05 11:20:00,65.66,65.71,65.66,65.7,39662.0,53.1345,53.1749,53.1345,53.1669,39662.0
2016-08-05 11:25:00,65.7,65.71,65.6,65.61,21951.0,53.1669,53.1749,53.0859,53.094,21951.0
2016-08-05 11:30:00,65.59,65.59,65.52,65.55,30358.0,53.0778,53.0778,53.0212,53.0455,30358.0
2016-08-05 11:35:00,65.53,65.55,65.4,65.4,28326.0,53.0293,53.0455,52.9241,52.9241,28326.0
2016-08-05 11:40:00,65.4,65.5,65.39,65.49,8162.0,52.9241,53.005,52.916,52.9969,8162.0
2016-08-05 11:45:00,65.48,65.53,65.42,65.43,7303.0,52.9888,53.0293,52.9403,52.9484,7303.0
2016-08-05 11:50:00,65.44,65.45,65.39,65.41,10553.0,52.9565,52.9645,52.916,52.9322,10553.0
2016-08-05 11:55:00,65.41,65.41,65.31,65.33,15908.0,52.9322,52.9322,52.8513,52.8674,15908.0
2016-08-05 12:00:00,65.34,65.39,65.34,65.36,15343.0,52.8755,52.916,52.8755,52.8917,15343.0
2016-08-05 12:05:00,65.36,65.39,65.33,65.34,14272.0,52.8917,52.916,52.8674,52.8755,14272.0
2016-08-05 12:10:00,65.34,65.35,65.25,65.25,15145.0,52.8755,52.8836,52.8027,52.8027,15145.0
2016-08-05 12:15:00,65.24,65.27,65.21,65.24,18174.0,52.7946,52.8189,52.7703,52.7946,18174.0
2016-08-05 12:20:00,65.24,65.26,65.2,65.25,14398.0,52.7946,52.8108,52.7622,52.8027,14398.0
2016-08-05 12:25:00,65.26,65.27,65.11,65.19,35050.0,52.8108,52.8189,52.6894,52.7541,35050.0
2016-08-05 12:30:00,65.19,65.24,65.18,65.21,26099.0,52.7541,52.7946,52.7461,52.7703,26099.0
2016-08-05 12:35:00,65.21,65.24,65.2,65.21,17199.0,52.7703,52.7946,52.7622,52.7703,17199.0
2016-08-05 12:40:00,65.22,65.25,65.19,65.21,6106.0,52.7784,52.8027,52.7541,52.7703,6106.0
2016-08-05 12:45:00,65.2,65.23,65.19,65.22,5246.0,52.7622,52.7865,52.7541,52.7784,5246.0
2016-08-05 12:50:00,65.23,65.33,65.22,65.31,14209.0,52.7865,52.8674,52.7784,52.8513,14209.0
2016-08-05 12:55:00,65.32,65.34,65.24,65.26,5975.0,52.8593,52.8755,52.7946,52.8108,5975.0
2016-08-05 13:00:00,65.27,65.28,65.2,65.21,12823.0,52.8189,52.827,52.7622,52.7703,12823.0
2016-08-05 13:05:00,65.21,65.24,65.18,65.19,6201.0,52.7703,52.7946,52.7461,52.7541,6201.0
2016-08-05 13:10:00,65.19,65.25,65.18,65.25,3960.0,52.7541,52.8027,52.7461,52.8027,3960.0
2016-08-05 13:15:00,65.25,65.25,65.19,65.25,10384.0,52.8027,52.8027,52.7541,52.8027,10384.0
2016-08-05 13:20:00,65.24,65.26,65.19,65.25,11424.0,52.7946,52.8108,52.7541,52.8027,11424.0
2016-08-05 13:25:00,65.25,65.26,65.22,65.24,15031.0,52.8027,52.8108,52.7784,52.7946,15031.0
2016-08-05 13:30:00,65.24,65.35,65.24,65.35,5283.0,52.7946,52.8836,52.7946,52.8836,5283.0
2016-08-05 13:35:00,65.36,65.36,65.29,65.3,16033.0,52.8917,52.8917,52.8351,52.8432,16033.0
2016-08-05 13:40:00,65.3,65.3,65.24,65.24,25978.0,52.8432,52.8432,52.7946,52.7946,25978.0
2016-08-05 13:45:00,65.25,65.26,65.23,65.23,9257.0,52.8027,52.8108,52.7865,52.7865,9257.0
2016-08-05 13:50:00,65.24,65.28,65.24,65.27,10445.0,52.7946,52.827,52.7946,52.8189,10445.0
2016-08-05 13:55:00,65.26,65.3,65.24,65.29,9450.0,52.8108,52.8432,52.7946,52.8351,9450.0
2016-08-05 14:00:00,65.31,65.34,65.31,65.34,6500.0,52.8513,52.8755,52.8513,52.8755,6500.0
2016-08-05 14:05:00,65.34,65.35,65.31,65.32,12246.0,52.8755,52.8836,52.8513,52.8593,12246.0
2016-08-05 14:10:00,65.31,65.32,65.25,65.26,11591.0,52.8513,52.8593,52.8027,52.8108,11591.0
2016-08-05 14:15:00,65.27,65.27,65.21,65.22,9586.0,52.8189,52.8189,52.7703,52.7784,9586.0
2016-08-05 14:20:00,65.23,65.24,65.14,65.19,75402.0,52.7865,52.7946,52.7137,52.7541,75402.0
2016-08-05 14:25:00,65.2,65.3,65.19,65.29,14086.0,52.7622,52.8432,52.7541,52.8351,14086.0
2016-08-05 14:30:00,65.3,65.37,65.3,65.34,14250.0,52.8432,52.8998,52.8432,52.8755,14250.0
2016-08-05 14:35:00,65.34,65.37,65.33,65.37,6801.0,52.8755,52.8998,52.8674,52.8998,6801.0
2016-08-05 14:40:00,65.37,65.37,65.31,65.32,15389.0,52.8998,52.8998,52.8513,52.8593,15389.0
2016-08-05 14:45:00,65.32,65.32,65.26,65.31,7593.0,52.8593,52.8593,52.8108,52.8513,7593.0
2016-08-05 14:50:00,65.32,65.42,65.31,65.4,25588.0,52.8593,52.9403,52.8513,52.9241,25588.0
2016-08-05 14:55:00,65.41,65.47,65.41,65.42,28926.0,52.9322,52.9807,52.9322,52.9403,28926.0
2016-08-05 15:00:00,65.42,65.46,65.39,65.4,51476.0,52.9403,52.9726,52.916,52.9241,51476.0
2016-08-05 15:05:00,65.4,65.49,65.39,65.49,22361.0,52.9241,52.9969,52.916,52.9969,22361.0
2016-08-05 15:10:00,65.5,65.55,65.49,65.54,17012.0,53.005,53.0455,52.9969,53.0374,17012.0
2016-08-05 15:15:00,65.55,65.59,65.55,65.56,20322.0,53.0455,53.0778,53.0455,53.0536,20322.0
2016-08-05 15:20:00,65.56,65.56,65.49,65.54,20412.0,53.0536,53.0536,52.9969,53.0374,20412.0
2016-08-05 15:25:00,65.53,65.58,65.52,65.57,23663.0,53.0293,53.0697,53.0212,53.0617,23663.0
2016-08-05 15:30:00,65.56,65.57,65.49,65.5,28593.0,53.0536,53.0617,52.9969,53.005,28593.0
2016-08-05 15:35:00,65.5,65.51,65.42,65.44,42535.0,53.005,53.0131,52.9403,52.9565,42535.0
2016-08-05 15:40:00,65.44,65.49,65.44,65.49,34408.0,52.9565,52.9969,52.9565,52.9969,34408.0
2016-08-05 15:45:00,65.48,65.51,65.38,65.39,55325.0,52.9888,53.0131,52.9079,52.916,55325.0
2016-08-05 15:50:00,65.39,65.43,65.37,65.42,70461.0,52.916,52.9484,52.8998,52.9403,70461.0
2016-08-05 15:55:00,65.42,65.45,65.37,65.45,71123.0,52.9403,52.9645,52.8998,52.9645,71123.0
2016-08-08 09:30:00,65.72,66.25,65.49,66.09,93619.0,53.183,53.6119,52.9969,53.4825,93619.0
2016-08-08 09:35:00,66.06,66.22,66.03,66.18,30116.0,53.4582,53.5877,53.4339,53.5553,30116.0
2016-08-08 09:40:00,66.16,66.27,66.03,66.11,36282.0,53.5391,53.6281,53.4339,53.4986,36282.0
2016-08-08 09:45:00,66.14,66.23,66.08,66.17,38183.0,53.5229,53.5958,53.4744,53.5472,38183.0
2016-08-08 09:50:00,66.22,66.24,66.05,66.11,48031.0,53.5877,53.6038,53.4501,53.4986,48031.0
2016-08-08 09:55:00,66.1,66.22,66.06,66.18,25690.0,53.4906,53.5877,53.4582,53.5553,25690.0
2016-08-08 10:00:00,66.2,66.23,66.08,66.18,26918.0,53.5715,53.5958,53.4744,53.5553,26918.0
2016-08-08 10:05:00,66.17,66.33,66.13,66.33,25181.0,53.5472,53.6767,53.5148,53.6767,25181.0
2016-08-08 10:10:00,66.33,66.47,66.29,66.42,103049.0,53.6767,53.79,53.6443,53.7495,103049.0
2016-08-08 10:15:00,66.42,66.43,66.34,66.34,28845.0,53.7495,53.7576,53.6848,53.6848,28845.0
2016-08-08 10:20:00,66.35,66.37,66.25,66.28,59243.0,53.6929,53.709,53.6119,53.6362,59243.0
2016-08-08 10:25:00,66.28,66.32,66.2,66.21,26729.0,53.6362,53.6686,53.5715,53.5796,26729.0
2016-08-08 10:30:00,66.2,66.35,66.2,66.33,21488.0,53.5715,53.6929,53.5715,53.6767,21488.0
2016-08-08 10:35:00,66.34,66.34,66.21,66.25,24350.0,53.6848,53.6848,53.5796,53.6119,24350.0
2016-08-08 10:40:00,66.26,66.4,66.25,66.39,27718.0,53.62,53.7333,53.6119,53.7252,27718.0
2016-08-08 10:45:00,66.38,66.38,66.32,66.35,9193.0,53.7171,53.7171,53.6686,53.6929,9193.0
2016-08-08 10:50:00,66.34,66.34,66.23,66.29,21355.0,53.6848,53.6848,53.5958,53.6443,21355.0
2016-08-08 10:55:00,66.28,66.35,66.26,66.33,15169.0,53.6362,53.6929,53.62,53.6767,15169.0
2016-08-08 11:00:00,66.34,66.43,66.33,66.43,22470.0,53.6848,53.7576,53.6767,53.7576,22470.0
2016-08-08 11:05:00,66.44,66.53,66.42,66.53,37070.0,53.7657,53.8385,53.7495,53.8385,37070.0
2016-08-08 11:10:00,66.54,66.54,66.38,66.39,28919.0,53.8466,53.8466,53.7171,53.7252,28919.0
2016-08-08 11:15:00,66.37,66.37,66.29,66.3,15815.0,53.709,53.709,53.6443,53.6524,15815.0
2016-08-08 11:20:00,66.3,66.4,66.3,66.38,12804.0,53.6524,53.7333,53.6524,53.7171,12804.0
2016-08-08 11:25:00,66.38,66.44,66.37,66.38,19545.0,53.7171,53.7657,53.709,53.7171,19545.0
2016-08-08 11:30:00,66.38,66.43,66.35,66.4,15905.0,53.7171,53.7576,53.6929,53.7333,15905.0
2016-08-08 11:35:00,66.38,66.38,66.29,66.3,17960.0,53.7171,53.7171,53.6443,53.6524,17960.0
2016-08-08 11:40:00,66.31,66.33,66.25,66.3,14500.0,53.6605,53.6767,53.6119,53.6524,14500.0
2016-08-08 11:45:00,66.29,66.33,66.26,66.33,20723.0,53.6443,53.6767,53.62,53.6767,20723.0
2016-08-08 11:50:00,66.33,66.41,66.32,66.39,34100.0,53.6767,53.7414,53.6686,53.7252,34100.0
2016-08-08 11:55:00,66.39,66.39,66.33,66.35,24106.0,53.7252,53.7252,53.6767,53.6929,24106.0
2016-08-08 12:00:00,66.36,66.37,66.31,66.33,39588.0,53.701,53.709,53.6605,53.6767,39588.0
2016-08-08 12:05:00,66.32,66.33,66.25,66.26,26781.0,53.6686,53.6767,53.6119,53.62,26781.0
2016-08-08 12:10:00,66.26,66.28,66.19,66.19,13170.0,53.62,53.6362,53.5634,53.5634,13170.0
2016-08-08 12:15:00,66.2,66.22,66.18,66.19,13596.0,53.5715,53.5877,53.5553,53.5634,13596.0
2016-08-08 12:20:00,66.2,66.24,66.19,66.22,13892.0,53.5715,53.6038,53.5634,53.5877,13892.0
2016-08-08 12:25:00,66.23,66.23,66.14,66.15,24511.0,53.5958,53.5958,53.5229,53.531,24511.0
2016-08-08 12:30:00,66.15,66.17,66.13,66.14,21991.0,53.531,53.5472,53.5148,53.5229,21991.0
2016-08-08 12:35:00,66.14,66.16,66.1,66.13,11920.0,53.5229,53.5391,53.4906,53.5148,11920.0
2016-08-08 12:40:00,66.12,66.13,66.07,66.08,16806.0,53.5067,53.5148,53.4663,53.4744,16806.0
2016-08-08 12:45:00,66.08,66.13,66.07,66.09,17500.0,53.4744,53.5148,53.4663,53.4825,17500.0
2016-08-08 12:50:00,66.09,66.1,66.05,66.1,22185.0,53.4825,53.4906,53.4501,53.4906,22185.0
2016-08-08 12:55:00,66.1,66.19,66.1,66.17,16150.0,53.4906,53.5634,53.4906,53.5472,16150.0
2016-08-08 13:00:00,66.16,66.17,66.1,66.12,26451.0,53.5391,53.5472,53.4906,53.5067,26451.0
2016-08-08 13:05:00,66.12,66.15,66.11,66.14,13790.0,53.5067,53.531,53.4986,53.5229,13790.0
2016-08-08 13:10:00,66.13,66.14,66.12,66.13,16604.0,53.5148,53.5229,53.5067,53.5148,16604.0
2016-08-08 13:15:00,66.13,66.16,66.11,66.16,18259.0,53.5148,53.5391,53.4986,53.5391,18259.0
2016-08-08 13:20:00,66.17,66.18,66.15,66.15,9107.0,53.5472,53.5553,53.531,53.531,9107.0
2016-08-08 13:25:00,66.15,66.18,66.14,66.17,18195.0,53.531,53.5553,53.5229,53.5472,18195.0
2016-08-08 13:30:00,66.18,66.18,66.13,66.14,17936.0,53.5553,53.5553,53.5148,53.5229,17936.0
2016-08-08 13:35:00,66.14,66.14,66.09,66.11,12519.0,53.5229,53.5229,53.4825,53.4986,12519.0
2016-08-08 13:40:00,66.11,66.11,66.08,66.11,11511.0,53.4986,53.4986,53.4744,53.4986,11511.0
2016-08-08 13:45:00,66.1,66.11,66.02,66.04,41330.0,53.4906,53.4986,53.4258,53.442,41330.0
2016-08-08 13:50:00,66.03,66.05,66.03,66.05,15078.0,53.4339,53.4501,53.4339,53.4501,15078.0
2016-08-08 13:55:00,66.05,66.05,66.04,66.04,22626.0,53.4501,53.4501,53.442,53.442,22626.0
2016-08-08 14:00:00,66.05,66.14,66.04,66.13,35791.0,53.4501,53.5229,53.442,53.5148,35791.0
2016-08-08 14:05:00,66.13,66.14,66.11,66.12,12505.0,53.5148,53.5229,53.4986,53.5067,12505.0
2016-08-08 14:10:00,66.12,66.12,66.1,66.11,13562.0,53.5067,53.5067,53.4906,53.4986,13562.0
2016-08-08 14:15:00,66.11,66.13,65.99,66.05,73551.0,53.4986,53.5148,53.4015,53.4501,73551.0
2016-08-08 14:20:00,66.04,66.05,65.99,66.01,18030.0,53.442,53.4501,53.4015,53.4177,18030.0
2016-08-08 14:25:00,66.01,66.02,65.97,65.98,16722.0,53.4177,53.4258,53.3853,53.3934,16722.0
2016-08-08 14:30:00,65.98,66.0,65.97,65.99,19594.0,53.3934,53.4096,53.3853,53.4015,19594.0
2016-08-08 14:35:00,66.0,66.02,65.97,66.02,20300.0,53.4096,53.4258,53.3853,53.4258,20300.0
2016-08-08 14:40:00,66.02,66.03,65.99,66.0,10413.0,53.4258,53.4339,53.4015,53.4096,10413.0
2016-08-08 14:45:00,65.99,66.01,65.97,65.99,26499.0,53.4015,53.4177,53.3853,53.4015,26499.0
2016-08-08 14:50:00,66.0,66.0,65.94,65.95,11164.0,53.4096,53.4096,53.3611,53.3692,11164.0
2016-08-08 14:55:00,65.94,65.96,65.92,65.95,24029.0,53.3611,53.3773,53.3449,53.3692,24029.0
2016-08-08 15:00:00,65.95,65.96,65.93,65.95,11130.0,53.3692,53.3773,53.353,53.3692,11130.0
2016-08-08 15:05:00,65.94,65.94,65.88,65.9,23914.0,53.3611,53.3611,53.3125,53.3287,23914.0
2016-08-08 15:10:00,65.9,65.93,65.88,65.93,24283.0,53.3287,53.353,53.3125,53.353,24283.0
2016-08-08 15:15:00,65.93,65.94,65.92,65.92,17926.0,53.353,53.3611,53.3449,53.3449,17926.0
2016-08-08 15:20:00,65.92,65.93,65.9,65.93,22741.0,53.3449,53.353,53.3287,53.353,22741.0
2016-08-08 15:25:00,65.93,65.93,65.88,65.93,18321.0,53.353,53.353,53.3125,53.353,18321.0
2016-08-08 15:30:00,65.92,65.94,65.87,65.89,43437.0,53.3449,53.3611,53.3044,53.3206,43437.0
2016-08-08 15:35:00,65.89,65.89,65.82,65.83,51266.0,53.3206,53.3206,53.264,53.2721,51266.0
2016-08-08 15:40:00,65.83,65.84,65.81,65.81,77494.0,53.2721,53.2801,53.2559,53.2559,77494.0
2016-08-08 15:45:00,65.81,65.82,65.78,65.78,83568.0,53.2559,53.264,53.2316,53.2316,83568.0
2016-08-08 15:50:00,65.78,65.8,65.77,65.79,85706.0,53.2316,53.2478,53.2235,53.2397,85706.0
2016-08-08 15:55:00,65.79,65.86,65.77,65.84,141663.0,53.2397,53.2963,53.2235,53.2801,141663.0
2016-08-09 09:30:00,65.96,66.43,65.96,66.38,74679.0,53.3773,53.7576,53.3773,53.7171,74679.0
2016-08-09 09:35:00,66.38,66.47,66.15,66.26,41473.0,53.7171,53.79,53.531,53.62,41473.0
2016-08-09 09:40:00,66.26,66.37,66.14,66.15,34232.0,53.62,53.709,53.5229,53.531,34232.0
2016-08-09 09:45:00,66.19,66.23,65.93,66.05,14694.0,53.5634,53.5958,53.353,53.4501,14694.0
2016-08-09 09:50:00,66.06,66.23,66.05,66.13,11129.0,53.4582,53.5958,53.4501,53.5148,11129.0
2016-08-09 09:55:00,66.14,66.18,66.02,66.16,21683.0,53.5229,53.5553,53.4258,53.5391,21683.0
2016-08-09 10:00:00,66.18,66.19,65.92,66.07,29090.0,53.5553,53.5634,53.3449,53.4663,29090.0
2016-08-09 10:05:00,66.07,66.16,65.97,66.13,45952.0,53.4663,53.5391,53.3853,53.5148,45952.0
2016-08-09 10:10:00,66.12,66.29,66.12,66.22,38131.0,53.5067,53.6443,53.5067,53.5877,38131.0
2016-08-09 10:15:00,66.22,66.31,66.19,66.25,25432.0,53.5877,53.6605,53.5634,53.6119,25432.0
2016-08-09 10:20:00,66.25,66.29,66.11,66.14,26240.0,53.6119,53.6443,53.4986,53.5229,26240.0
2016-08-09 10:25:00,66.15,66.27,66.15,66.17,26706.0,53.531,53.6281,53.531,53.5472,26706.0
2016-08-09 10:30:00,66.19,66.26,66.13,66.25,46301.0,53.5634,53.62,53.5148,53.6119,46301.0
2016-08-09 10:35:00,66.27,66.36,66.23,66.33,32225.0,53.6281,53.701,53.5958,53.6767,32225.0
2016-08-09 10:40:00,66.33,66.35,66.25,66.3,77368.0,53.6767,53.6929,53.6119,53.6524,77368.0
2016-08-09 10:45:00,66.28,66.33,66.21,66.21,50405.0,53.6362,53.6767,53.5796,53.5796,50405.0
2016-08-09 10:50:00,66.22,66.23,66.15,66.19,22753.0,53.5877,53.5958,53.531,53.5634,22753.0
2016-08-09 10:55:00,66.2,66.26,66.19,66.2,68843.0,53.5715,53.62,53.5634,53.5715,68843.0
2016-08-09 11:00:00,66.21,66.31,66.2,66.29,39002.0,53.5796,53.6605,53.5715,53.6443,39002.0
2016-08-09 11:05:00,66.3,66.34,66.27,66.29,34682.0,53.6524,53.6848,53.6281,53.6443,34682.0
2016-08-09 11:10:00,66.29,66.33,66.27,66.31,21730.0,53.6443,53.6767,53.6281,53.6605,21730.0
2016-08-09 11:15:00,66.31,66.33,66.24,66.29,15339.0,53.6605,53.6767,53.6038,53.6443,15339.0
2016-08-09 11:20:00,66.29,66.31,66.23,66.23,18073.0,53.6443,53.6605,53.5958,53.5958,18073.0
2016-08-09 11:25:00,66.23,66.25,66.17,66.17,17981.0,53.5958,53.6119,53.5472,53.5472,17981.0
2016-08-09 11:30:00,66.18,66.26,66.17,66.26,19359.0,53.5553,53.62,53.5472,53.62,19359.0
2016-08-09 11:35:00,66.26,66.26,66.22,66.26,15040.0,53.62,53.62,53.5877,53.62,15040.0
2016-08-09 11:40:00,66.25,66.26,66.2,66.23,11681.0,53.6119,53.62,53.5715,53.5958,11681.0
2016-08-09 11:45:00,66.23,66.27,66.22,66.27,10214.0,53.5958,53.6281,53.5877,53.6281,10214.0
2016-08-09 11:50:00,66.27,66.27,66.22,66.27,16507.0,53.6281,53.6281,53.5877,53.6281,16507.0
2016-08-09 11:55:00,66.28,66.3,66.24,66.29,12438.0,53.6362,53.6524,53.6038,53.6443,12438.0
2016-08-09 12:00:00,66.3,66.31,66.21,66.22,23514.0,53.6524,53.6605,53.5796,53.5877,23514.0
2016-08-09 12:05:00,66.22,66.26,66.22,66.25,14920.0,53.5877,53.62,53.5877,53.6119,14920.0
2016-08-09 12:10:00,66.26,66.26,66.19,66.19,9522.0,53.62,53.62,53.5634,53.5634,9522.0
2016-08-09 12:15:00,66.2,66.26,66.19,66.24,15855.0,53.5715,53.62,53.5634,53.6038,15855.0
2016-08-09 12:20:00,66.25,66.26,66.14,66.19,47711.0,53.6119,53.62,53.5229,53.5634,47711.0
2016-08-09 12:25:00,66.19,66.19,66.15,66.17,13465.0,53.5634,53.5634,53.531,53.5472,13465.0
2016-08-09 12:30:00,66.17,66.2,66.14,66.17,30651.0,53.5472,53.5715,53.5229,53.5472,30651.0
2016-08-09 12:35:00,66.17,66.18,66.12,66.17,17388.0,53.5472,53.5553,53.5067,53.5472,17388.0
2016-08-09 12:40:00,66.17,66.21,66.15,66.21,18306.0,53.5472,53.5796,53.531,53.5796,18306.0
2016-08-09 12:45:00,66.21,66.25,66.21,66.23,11911.0,53.5796,53.6119,53.5796,53.5958,11911.0
2016-08-09 12:50:00,66.23,66.25,66.21,66.23,10819.0,53.5958,53.6119,53.5796,53.5958,10819.0
2016-08-09 12:55:00,66.23,66.24,66.17,66.17,15502.0,53.5958,53.6038,53.5472,53.5472,15502.0
2016-08-09 13:00:00,66.17,66.26,66.17,66.24,14902.0,53.5472,53.62,53.5472,53.6038,14902.0
2016-08-09 13:05:00,66.23,66.24,66.15,66.16,9100.0,53.5958,53.6038,53.531,53.5391,9100.0
2016-08-09 13:10:00,66.16,66.17,66.11,66.14,10082.0,53.5391,53.5472,53.4986,53.5229,10082.0
2016-08-09 13:15:00,66.14,66.22,66.11,66.19,96206.0,53.5229,53.5877,53.4986,53.5634,96206.0
2016-08-09 13:20:00,66.18,66.19,66.16,66.18,18214.0,53.5553,53.5634,53.5391,53.5553,18214.0
2016-08-09 13:25:00,66.18,66.18,66.11,66.12,10520.0,53.5553,53.5553,53.4986,53.5067,10520.0
2016-08-09 13:30:00,66.14,66.17,66.1,66.11,24742.0,53.5229,53.5472,53.4906,53.4986,24742.0
2016-08-09 13:35:00,66.11,66.12,66.04,66.05,22938.0,53.4986,53.5067,53.442,53.4501,22938.0
2016-08-09 13:40:00,66.04,66.04,65.97,65.99,11221.0,53.442,53.442,53.3853,53.4015,11221.0
2016-08-09 13:45:00,65.98,65.98,65.89,65.91,121589.0,53.3934,53.3934,53.3206,53.3368,121589.0
2016-08-09 13:50:00,65.91,65.93,65.87,65.9,14026.0,53.3368,53.353,53.3044,53.3287,14026.0
2016-08-09 13:55:00,65.89,65.9,65.85,65.87,12179.0,53.3206,53.3287,53.2882,53.3044,12179.0
2016-08-09 14:00:00,65.87,65.91,65.87,65.89,29793.0,53.3044,53.3368,53.3044,53.3206,29793.0
2016-08-09 14:05:00,65.89,65.9,65.87,65.89,11998.0,53.3206,53.3287,53.3044,53.3206,11998.0
2016-08-09 14:10:00,65.89,65.91,65.88,65.89,24398.0,53.3206,53.3368,53.3125,53.3206,24398.0
2016-08-09 14:15:00,65.89,65.91,65.88,65.9,14132.0,53.3206,53.3368,53.3125,53.3287,14132.0
2016-08-09 14:20:00,65.9,65.91,65.88,65.9,10839.0,53.3287,53.3368,53.3125,53.3287,10839.0
2016-08-09 14:25:00,65.9,65.92,65.88,65.88,43365.0,53.3287,53.3449,53.3125,53.3125,43365.0
2016-08-09 14:30:00,65.88,65.91,65.84,65.85,25074.0,53.3125,53.3368,53.2801,53.2882,25074.0
2016-08-09 14:35:00,65.85,65.88,65.85,65.87,16065.0,53.2882,53.3125,53.2882,53.3044,16065.0
2016-08-09 14:40:00,65.87,65.91,65.85,65.9,30519.0,53.3044,53.3368,53.2882,53.3287,30519.0
2016-08-09 14:45:00,65.9,65.91,65.88,65.9,15079.0,53.3287,53.3368,53.3125,53.3287,15079.0
2016-08-09 14:50:00,65.9,65.9,65.84,65.87,29516.0,53.3287,53.3287,53.2801,53.3044,29516.0
2016-08-09 14:55:00,65.88,65.91,65.87,65.9,12594.0,53.3125,53.3368,53.3044,53.3287,12594.0
2016-08-09 15:00:00,65.9,65.91,65.87,65.88,27311.0,53.3287,53.3368,53.3044,53.3125,27311.0
2016-08-09 15:05:00,65.88,65.9,65.85,65.9,12080.0,53.3125,53.3287,53.2882,53.3287,12080.0
2016-08-09 15:10:00,65.89,65.9,65.85,65.86,13655.0,53.3206,53.3287,53.2882,53.2963,13655.0
2016-08-09 15:15:00,65.86,65.86,65.8,65.83,15271.0,53.2963,53.2963,53.2478,53.2721,15271.0
2016-08-09 15:20:00,65.83,65.85,65.82,65.84,17947.0,53.2721,53.2882,53.264,53.2801,17947.0
2016-08-09 15:25:00,65.85,65.87,65.83,65.86,31182.0,53.2882,53.3044,53.2721,53.2963,31182.0
2016-08-09 15:30:00,65.86,65.88,65.84,65.87,34412.0,53.2963,53.3125,53.2801,53.3044,34412.0
2016-08-09 15:35:00,65.87,65.88,65.86,65.87,54306.0,53.3044,53.3125,53.2963,53.3044,54306.0
2016-08-09 15:40:00,65.87,65.88,65.85,65.86,39940.0,53.3044,53.3125,53.2882,53.2963,39940.0
2016-08-09 15:45:00,65.85,65.88,65.84,65.88,44125.0,53.2882,53.3125,53.2801,53.3125,44125.0
2016-08-09 15:50:00,65.88,65.88,65.86,65.87,53608.0,53.3125,53.3125,53.2963,53.3044,53608.0
2016-08-09 15:55:00,65.87,65.88,65.84,65.86,60912.0,53.3044,53.3125,53.2801,53.2963,60912.0
2016-08-10 09:30:00,66.34,66.6,66.06,66.29,65475.0,53.6848,53.8952,53.4582,53.6443,65475.0
2016-08-10 09:35:00,66.32,66.55,66.23,66.48,31977.0,53.6686,53.8547,53.5958,53.7981,31977.0
2016-08-10 09:40:00,66.57,66.57,66.45,66.5,27821.0,53.8709,53.8709,53.7738,53.8142,27821.0
2016-08-10 09:45:00,66.49,66.53,66.37,66.44,34172.0,53.8062,53.8385,53.709,53.7657,34172.0
2016-08-10 09:50:00,66.47,66.48,66.34,66.4,31523.0,53.79,53.7981,53.6848,53.7333,31523.0
2016-08-10 09:55:00,66.42,66.55,66.4,66.42,20213.0,53.7495,53.8547,53.7333,53.7495,20213.0
2016-08-10 10:00:00,66.42,66.43,66.28,66.37,23545.0,53.7495,53.7576,53.6362,53.709,23545.0
2016-08-10 10:05:00,66.38,66.42,66.33,66.37,23562.0,53.7171,53.7495,53.6767,53.709,23562.0
2016-08-10 10:10:00,66.39,66.39,66.33,66.35,15418.0,53.7252,53.7252,53.6767,53.6929,15418.0
2016-08-10 10:15:00,66.36,66.4,66.3,66.36,21767.0,53.701,53.7333,53.6524,53.701,21767.0
2016-08-10 10:20:00,66.36,66.45,66.36,66.45,18401.0,53.701,53.7738,53.701,53.7738,18401.0
2016-08-10 10:25:00,66.46,66.5,66.44,66.48,18868.0,53.7819,53.8142,53.7657,53.7981,18868.0
2016-08-10 10:30:00,66.48,66.52,66.43,66.47,21933.0,53.7981,53.8304,53.7576,53.79,21933.0
2016-08-10 10:35:00,66.48,66.55,66.46,66.46,10802.0,53.7981,53.8547,53.7819,53.7819,10802.0
2016-08-10 10:40:00,66.47,66.53,66.42,66.53,13152.0,53.79,53.8385,53.7495,53.8385,13152.0
2016-08-10 10:45:00,66.53,66.53,66.46,66.47,15696.0,53.8385,53.8385,53.7819,53.79,15696.0
2016-08-10 10:50:00,66.47,66.5,66.45,66.46,15425.0,53.79,53.8142,53.7738,53.7819,15425.0
2016-08-10 10:55:00,66.47,66.48,66.41,66.44,9900.0,53.79,53.7981,53.7414,53.7657,9900.0
2016-08-10 11:00:00,66.45,66.49,66.45,66.48,25246.0,53.7738,53.8062,53.7738,53.7981,25246.0
2016-08-10 11:05:00,66.49,66.49,66.36,66.38,30149.0,53.8062,53.8062,53.701,53.7171,30149.0
2016-08-10 11:10:00,66.38,66.41,66.37,66.39,55285.0,53.7171,53.7414,53.709,53.7252,55285.0
2016-08-10 11:15:00,66.39,66.4,66.28,66.29,77785.0,53.7252,53.7333,53.6362,53.6443,77785.0
2016-08-10 11:20:00,66.28,66.29,66.19,66.24,33278.0,53.6362,53.6443,53.5634,53.6038,33278.0
2016-08-10 11:25:00,66.23,66.31,66.22,66.3,29453.0,53.5958,53.6605,53.5877,53.6524,29453.0
2016-08-10 11:30:00,66.29,66.31,66.25,66.29,41179.0,53.6443,53.6605,53.6119,53.6443,41179.0
2016-08-10 11:35:00,66.28,66.36,66.27,66.34,23108.0,53.6362,53.701,53.6281,53.6848,23108.0
2016-08-10 11:40:00,66.34,66.38,66.34,66.37,19701.0,53.6848,53.7171,53.6848,53.709,19701.0
2016-08-10 11:45:00,66.38,66.38,66.34,66.37,27729.0,53.7171,53.7171,53.6848,53.709,27729.0
2016-08-10 11:50:00,66.37,66.41,66.34,66.36,24107.0,53.709,53.7414,53.6848,53.701,24107.0
2016-08-10 11:55:00,66.36,66.36,66.33,66.33,11667.0,53.701,53.701,53.6767,53.6767,11667.0
2016-08-10 12:00:00,66.33,66.36,66.32,66.36,27276.0,53.6767,53.701,53.6686,53.701,27276.0
2016-08-10 12:05:00,66.35,66.45,66.35,66.44,18065.0,53.6929,53.7738,53.6929,53.7657,18065.0
2016-08-10 12:10:00,66.43,66.46,66.4,66.43,9523.0,53.7576,53.7819,53.7333,53.7576,9523.0
2016-08-10 12:15:00,66.43,66.46,66.42,66.43,9425.0,53.7576,53.7819,53.7495,53.7576,9425.0
2016-08-10 12:20:00,66.45,66.47,66.4,66.42,7660.0,53.7738,53.79,53.7333,53.7495,7660.0
2016-08-10 12:25:00,66.43,66.45,66.4,66.42,21729.0,53.7576,53.7738,53.7333,53.7495,21729.0
2016-08-10 12:30:00,66.42,66.44,66.37,66.39,8666.0,53.7495,53.7657,53.709,53.7252,8666.0
2016-08-10 12:35:00,66.39,66.41,66.38,66.4,6358.0,53.7252,53.7414,53.7171,53.7333,6358.0
2016-08-10 12:40:00,66.4,66.42,66.35,66.37,12494.0,53.7333,53.7495,53.6929,53.709,12494.0
2016-08-10 12:45:00,66.37,66.4,66.37,66.38,7493.0,53.709,53.7333,53.709,53.7171,7493.0
2016-08-10 12:50:00,66.38,66.42,66.37,66.41,17431.0,53.7171,53.7495,53.709,53.7414,17431.0
2016-08-10 12:55:00,66.41,66.46,66.41,66.46,11879.0,53.7414,53.7819,53.7414,53.7819,11879.0
2016-08-10 13:00:00,66.45,66.45,66.42,66.43,8529.0,53.7738,53.7738,53.7495,53.7576,8529.0
2016-08-10 13:05:00,66.42,66.46,66.41,66.46,24610.0,53.7495,53.7819,53.7414,53.7819,24610.0
2016-08-10 13:10:00,66.46,66.47,66.43,66.44,30578.0,53.7819,53.79,53.7576,53.7657,30578.0
2016-08-10 13:15:00,66.44,66.45,66.41,66.43,10218.0,53.7657,53.7738,53.7414,53.7576,10218.0
2016-08-10 13:20:00,66.42,66.47,66.41,66.46,37356.0,53.7495,53.79,53.7414,53.7819,37356.0
2016-08-10 13:25:00,66.46,66.53,66.45,66.5,18299.0,53.7819,53.8385,53.7738,53.8142,18299.0
2016-08-10 13:30:00,66.49,66.51,66.46,66.5,11171.0,53.8062,53.8223,53.7819,53.8142,11171.0
2016-08-10 13:35:00,66.5,66.55,66.44,66.46,128753.0,53.8142,53.8547,53.7657,53.7819,128753.0
2016-08-10 13:40:00,66.45,66.56,66.41,66.55,26733.0,53.7738,53.8628,53.7414,53.8547,26733.0
2016-08-10 13:45:00,66.55,66.56,66.52,66.52,10442.0,53.8547,53.8628,53.8304,53.8304,10442.0
2016-08-10 13:50:00,66.51,66.55,66.5,66.52,20409.0,53.8223,53.8547,53.8142,53.8304,20409.0
2016-08-10 13:55:00,66.52,66.53,66.5,66.51,10567.0,53.8304,53.8385,53.8142,53.8223,10567.0
2016-08-10 14:00:00,66.51,66.57,66.5,66.55,16670.0,53.8223,53.8709,53.8142,53.8547,16670.0
2016-08-10 14:05:00,66.54,66.58,66.52,66.53,10678.0,53.8466,53.879,53.8304,53.8385,10678.0
2016-08-10 14:10:00,66.52,66.55,66.51,66.52,18022.0,53.8304,53.8547,53.8223,53.8304,18022.0
2016-08-10 14:15:00,66.53,66.57,66.52,66.54,33883.0,53.8385,53.8709,53.8304,53.8466,33883.0
2016-08-10 14:20:00,66.55,66.56,66.49,66.49,16930.0,53.8547,53.8628,53.8062,53.8062,16930.0
2016-08-10 14:25:00,66.49,66.52,66.45,66.5,24493.0,53.8062,53.8304,53.7738,53.8142,24493.0
2016-08-10 14:30:00,66.52,66.52,66.48,66.49,19318.0,53.8304,53.8304,53.7981,53.8062,19318.0
2016-08-10 14:35:00,66.48,66.53,66.46,66.47,16983.0,53.7981,53.8385,53.7819,53.79,16983.0
2016-08-10 14:40:00,66.47,66.53,66.46,66.51,21545.0,53.79,53.8385,53.7819,53.8223,21545.0
2016-08-10 14:45:00,66.51,66.54,66.5,66.54,21664.0,53.8223,53.8466,53.8142,53.8466,21664.0
2016-08-10 14:50:00,66.54,66.57,66.53,66.56,23069.0,53.8466,53.8709,53.8385,53.8628,23069.0
2016-08-10 14:55:00,66.56,66.58,66.54,66.58,17048.0,53.8628,53.879,53.8466,53.879,17048.0
2016-08-10 15:00:00,66.57,66.58,66.49,66.5,44703.0,53.8709,53.879,53.8062,53.8142,44703.0
2016-08-10 15:05:00,66.5,66.58,66.49,66.58,37179.0,53.8142,53.879,53.8062,53.879,37179.0
2016-08-10 15:10:00,66.58,66.63,66.57,66.63,15501.0,53.879,53.9194,53.8709,53.9194,15501.0
2016-08-10 15:15:00,66.63,66.66,66.62,66.65,30990.0,53.9194,53.9437,53.9114,53.9356,30990.0
2016-08-10 15:20:00,66.65,66.73,66.64,66.72,48896.0,53.9356,54.0004,53.9275,53.9923,48896.0
2016-08-10 15:25:00,66.72,66.73,66.67,66.68,33940.0,53.9923,54.0004,53.9518,53.9599,33940.0
2016-08-10 15:30:00,66.68,66.73,66.68,66.7,44412.0,53.9599,54.0004,53.9599,53.9761,44412.0
2016-08-10 15:35:00,66.7,66.71,66.6,66.62,50386.0,53.9761,53.9842,53.8952,53.9114,50386.0
2016-08-10 15:40:00,66.62,66.65,66.6,66.61,58138.0,53.9114,53.9356,53.8952,53.9033,58138.0
2016-08-10 15:45:00,66.6,66.66,66.59,66.64,76151.0,53.8952,53.9437,53.8871,53.9275,76151.0
2016-08-10 15:50:00,66.64,66.69,66.61,66.68,91842.0,53.9275,53.968,53.9033,53.9599,91842.0
2016-08-10 15:55:00,66.68,66.74,66.68,66.72,190739.0,53.9599,54.0085,53.9599,53.9923,190739.0
2016-08-11 09:30:00,66.9,66.95,66.7,66.94,29319.0,54.1379,54.1784,53.9761,54.1703,29319.0
2016-08-11 09:35:00,66.94,67.07,66.82,66.91,28707.0,54.1703,54.2755,54.0732,54.146,28707.0
2016-08-11 09:40:00,66.91,66.96,66.87,66.95,16718.0,54.146,54.1865,54.1137,54.1784,16718.0
2016-08-11 09:45:00,66.94,67.04,66.91,67.02,47718.0,54.1703,54.2512,54.146,54.235,47718.0
2016-08-11 09:50:00,67.03,67.04,66.93,67.0,12769.0,54.2431,54.2512,54.1622,54.2189,12769.0
2016-08-11 09:55:00,66.99,67.03,66.97,67.01,26636.0,54.2108,54.2431,54.1946,54.227,26636.0
2016-08-11 10:00:00,67.03,67.08,66.97,67.02,67832.0,54.2431,54.2836,54.1946,54.235,67832.0
2016-08-11 10:05:00,67.03,67.04,66.98,67.0,58345.0,54.2431,54.2512,54.2027,54.2189,58345.0
2016-08-11 10:10:00,67.0,67.05,66.99,67.04,33083.0,54.2189,54.2593,54.2108,54.2512,33083.0
2016-08-11 10:15:00,67.02,67.07,67.0,67.06,24425.0,54.235,54.2755,54.2189,54.2674,24425.0
2016-08-11 10:20:00,67.06,67.11,67.01,67.03,11048.0,54.2674,54.3079,54.227,54.2431,11048.0
2016-08-11 10:25:00,67.05,67.05,66.99,67.01,11708.0,54.2593,54.2593,54.2108,54.227,11708.0
2016-08-11 10:30:00,67.02,67.11,67.02,67.1,11487.0,54.235,54.3079,54.235,54.2998,11487.0
2016-08-11 10:35:00,67.1,67.18,67.09,67.18,22510.0,54.2998,54.3645,54.2917,54.3645,22510.0
2016-08-11 10:40:00,67.18,67.24,67.16,67.22,44661.0,54.3645,54.4131,54.3483,54.3969,44661.0
2016-08-11 10:45:00,67.21,67.23,67.16,67.16,10648.0,54.3888,54.405,54.3483,54.3483,10648.0
2016-08-11 10:50:00,67.15,67.17,67.12,67.14,18728.0,54.3402,54.3564,54.316,54.3322,18728.0
2016-08-11 10:55:00,67.15,67.15,67.08,67.13,16658.0,54.3402,54.3402,54.2836,54.3241,16658.0
2016-08-11 11:00:00,67.14,67.17,67.08,67.11,39032.0,54.3322,54.3564,54.2836,54.3079,39032.0
2016-08-11 11:05:00,67.1,67.18,67.1,67.16,16626.0,54.2998,54.3645,54.2998,54.3483,16626.0
2016-08-11 11:10:00,67.17,67.18,67.15,67.16,11660.0,54.3564,54.3645,54.3402,54.3483,11660.0
2016-08-11 11:15:00,67.16,67.17,67.13,67.14,32462.0,54.3483,54.3564,54.3241,54.3322,32462.0
2016-08-11 11:20:00,67.14,67.17,67.12,67.16,40404.0,54.3322,54.3564,54.316,54.3483,40404.0
2016-08-11 11:25:00,67.17,67.18,67.15,67.18,10598.0,54.3564,54.3645,54.3402,54.3645,10598.0
2016-08-11 11:30:00,67.17,67.17,67.09,67.13,11645.0,54.3564,54.3564,54.2917,54.3241,11645.0
2016-08-11 11:35:00,67.12,67.16,67.11,67.13,18179.0,54.316,54.3483,54.3079,54.3241,18179.0
2016-08-11 11:40:00,67.13,67.18,67.11,67.17,48877.0,54.3241,54.3645,54.3079,54.3564,48877.0
2016-08-11 11:45:00,67.18,67.19,67.15,67.15,12413.0,54.3645,54.3726,54.3402,54.3402,12413.0
2016-08-11 11:50:00,67.16,67.18,67.14,67.14,25736.0,54.3483,54.3645,54.3322,54.3322,25736.0
2016-08-11 11:55:00,67.13,67.13,67.08,67.09,27364.0,54.3241,54.3241,54.2836,54.2917,27364.0
2016-08-11 12:00:00,67.1,67.1,67.05,67.08,10492.0,54.2998,54.2998,54.2593,54.2836,10492.0
2016-08-11 12:05:00,67.09,67.12,67.05,67.06,17049.0,54.2917,54.316,54.2593,54.2674,17049.0
2016-08-11 12:10:00,67.05,67.08,67.04,67.05,9327.0,54.2593,54.2836,54.2512,54.2593,9327.0
2016-08-11 12:15:00,67.05,67.08,67.03,67.07,14734.0,54.2593,54.2836,54.2431,54.2755,14734.0
2016-08-11 12:20:00,67.07,67.08,67.04,67.08,17667.0,54.2755,54.2836,54.2512,54.2836,17667.0
2016-08-11 12:25:00,67.08,67.09,67.05,67.07,10784.0,54.2836,54.2917,54.2593,54.2755,10784.0
2016-08-11 12:30:00,67.07,67.12,67.07,67.12,8072.0,54.2755,54.316,54.2755,54.316,8072.0
2016-08-11 12:35:00,67.12,67.14,67.09,67.09,13870.0,54.316,54.3322,54.2917,54.2917,13870.0
2016-08-11 12:40:00,67.09,67.12,67.08,67.1,21479.0,54.2917,54.316,54.2836,54.2998,21479.0
2016-08-11 12:45:00,67.1,67.11,67.07,67.08,23013.0,54.2998,54.3079,54.2755,54.2836,23013.0
2016-08-11 12:50:00,67.08,67.09,67.07,67.08,6234.0,54.2836,54.2917,54.2755,54.2836,6234.0
2016-08-11 12:55:00,67.08,67.1,67.06,67.08,18918.0,54.2836,54.2998,54.2674,54.2836,18918.0
2016-08-11 13:00:00,67.08,67.14,67.08,67.14,12146.0,54.2836,54.3322,54.2836,54.3322,12146.0
2016-08-11 13:05:00,67.14,67.16,67.12,67.16,28191.0,54.3322,54.3483,54.316,54.3483,28191.0
2016-08-11 13:10:00,67.16,67.17,67.15,67.17,11985.0,54.3483,54.3564,54.3402,54.3564,11985.0
2016-08-11 13:15:00,67.16,67.18,67.16,67.18,26391.0,54.3483,54.3645,54.3483,54.3645,26391.0
2016-08-11 13:20:00,67.18,67.18,67.15,67.16,14996.0,54.3645,54.3645,54.3402,54.3483,14996.0
2016-08-11 13:25:00,67.16,67.17,67.13,67.17,9710.0,54.3483,54.3564,54.3241,54.3564,9710.0
2016-08-11 13:30:00,67.17,67.18,67.15,67.16,10565.0,54.3564,54.3645,54.3402,54.3483,10565.0
2016-08-11 13:35:00,67.16,67.17,67.14,67.16,15889.0,54.3483,54.3564,54.3322,54.3483,15889.0
2016-08-11 13:40:00,67.16,67.16,67.15,67.16,5629.0,54.3483,54.3483,54.3402,54.3483,5629.0
2016-08-11 13:45:00,67.16,67.18,67.15,67.18,20355.0,54.3483,54.3645,54.3402,54.3645,20355.0
2016-08-11 13:50:00,67.18,67.22,67.17,67.21,20329.0,54.3645,54.3969,54.3564,54.3888,20329.0
2016-08-11 13:55:00,67.2,67.21,67.2,67.21,8697.0,54.3807,54.3888,54.3807,54.3888,8697.0
2016-08-11 14:00:00,67.2,67.21,67.17,67.2,15947.0,54.3807,54.3888,54.3564,54.3807,15947.0
2016-08-11 14:05:00,67.21,67.24,67.2,67.22,18163.0,54.3888,54.4131,54.3807,54.3969,18163.0
2016-08-11 14:10:00,67.22,67.37,67.21,67.34,91207.0,54.3969,54.5183,54.3888,54.494,91207.0
2016-08-11 14:15:00,67.34,67.35,67.25,67.26,30543.0,54.494,54.5021,54.4212,54.4293,30543.0
2016-08-11 14:20:00,67.26,67.33,67.25,67.32,21744.0,54.4293,54.4859,54.4212,54.4778,21744.0
2016-08-11 14:25:00,67.33,67.34,67.32,67.32,12902.0,54.4859,54.494,54.4778,54.4778,12902.0
2016-08-11 14:30:00,67.31,67.34,67.27,67.34,30338.0,54.4697,54.494,54.4374,54.494,30338.0
2016-08-11 14:35:00,67.33,67.34,67.32,67.33,29519.0,54.4859,54.494,54.4778,54.4859,29519.0
2016-08-11 14:40:00,67.32,67.32,67.24,67.24,14574.0,54.4778,54.4778,54.4131,54.4131,14574.0
2016-08-11 14:45:00,67.24,67.28,67.24,67.28,44903.0,54.4131,54.4455,54.4131,54.4455,44903.0
2016-08-11 14:50:00,67.28,67.28,67.24,67.27,20865.0,54.4455,54.4455,54.4131,54.4374,20865.0
2016-08-11 14:55:00,67.26,67.28,67.25,67.28,53225.0,54.4293,54.4455,54.4212,54.4455,53225.0
2016-08-11 15:00:00,67.27,67.33,67.27,67.3,61597.0,54.4374,54.4859,54.4374,54.4616,61597.0
2016-08-11 15:05:00,67.3,67.33,67.29,67.31,50695.0,54.4616,54.4859,54.4535,54.4697,50695.0
2016-08-11 15:10:00,67.3,67.34,67.28,67.32,65706.0,54.4616,54.494,54.4455,54.4778,65706.0
2016-08-11 15:15:00,67.31,67.33,67.28,67.31,51594.0,54.4697,54.4859,54.4455,54.4697,51594.0
2016-08-11 15:20:00,67.31,67.34,67.29,67.3,63478.0,54.4697,54.494,54.4535,54.4616,63478.0
2016-08-11 15:25:00,67.3,67.33,67.29,67.31,57773.0,54.4616,54.4859,54.4535,54.4697,57773.0
2016-08-11 15:30:00,67.3,67.33,67.28,67.33,55406.0,54.4616,54.4859,54.4455,54.4859,55406.0
2016-08-11 15:35:00,67.32,67.32,67.29,67.32,44048.0,54.4778,54.4778,54.4535,54.4778,44048.0
2016-08-11 15:40:00,67.33,67.33,67.3,67.32,48849.0,54.4859,54.4859,54.4616,54.4778,48849.0
2016-08-11 15:45:00,67.33,67.37,67.31,67.36,96351.0,54.4859,54.5183,54.4697,54.5102,96351.0
2016-08-11 15:50:00,67.35,67.36,67.34,67.35,59590.0,54.5021,54.5102,54.494,54.5021,59590.0
2016-08-11 15:55:00,67.35,67.36,67.33,67.35,199830.0,54.5021,54.5102,54.4859,54.5021,199830.0
2016-08-12 09:30:00,67.07,67.25,67.0,67.09,40572.0,54.2755,54.4212,54.2189,54.2917,40572.0
2016-08-12 09:35:00,67.09,67.13,66.94,66.96,13852.0,54.2917,54.3241,54.1703,54.1865,13852.0
2016-08-12 09:40:00,66.98,67.07,66.95,67.07,14401.0,54.2027,54.2755,54.1784,54.2755,14401.0
2016-08-12 09:45:00,67.08,67.09,66.99,67.02,11626.0,54.2836,54.2917,54.2108,54.235,11626.0
2016-08-12 09:50:00,67.0,67.13,66.98,67.13,18964.0,54.2189,54.3241,54.2027,54.3241,18964.0
2016-08-12 09:55:00,67.1,67.11,67.04,67.06,6470.0,54.2998,54.3079,54.2512,54.2674,6470.0
2016-08-12 10:00:00,67.03,67.09,67.01,67.05,11702.0,54.2431,54.2917,54.227,54.2593,11702.0
2016-08-12 10:05:00,67.03,67.09,66.98,67.05,15650.0,54.2431,54.2917,54.2027,54.2593,15650.0
2016-08-12 10:10:00,67.03,67.1,67.03,67.05,9735.0,54.2431,54.2998,54.2431,54.2593,9735.0
2016-08-12 10:15:00,67.07,67.1,66.99,67.01,6511.0,54.2755,54.2998,54.2108,54.227,6511.0
2016-08-12 10:20:00,67.01,67.06,67.0,67.04,8173.0,54.227,54.2674,54.2189,54.2512,8173.0
2016-08-12 10:25:00,67.06,67.16,67.06,67.15,25523.0,54.2674,54.3483,54.2674,54.3402,25523.0
2016-08-12 10:30:00,67.15,67.24,67.15,67.2,31182.0,54.3402,54.4131,54.3402,54.3807,31182.0
2016-08-12 10:35:00,67.2,67.25,67.15,67.22,17275.0,54.3807,54.4212,54.3402,54.3969,17275.0
2016-08-12 10:40:00,67.22,67.25,67.2,67.22,19444.0,54.3969,54.4212,54.3807,54.3969,19444.0
2016-08-12 10:45:00,67.22,67.23,67.1,67.11,28288.0,54.3969,54.405,54.2998,54.3079,28288.0
2016-08-12 10:50:00,67.11,67.15,67.06,67.14,19601.0,54.3079,54.3402,54.2674,54.3322,19601.0
2016-08-12 10:55:00,67.16,67.23,67.15,67.22,13366.0,54.3483,54.405,54.3402,54.3969,13366.0
2016-08-12 11:00:00,67.23,67.27,67.23,67.27,14747.0,54.405,54.4374,54.405,54.4374,14747.0
2016-08-12 11:05:00,67.27,67.31,67.26,67.3,33929.0,54.4374,54.4697,54.4293,54.4616,33929.0
2016-08-12 11:10:00,67.3,67.31,67.27,67.29,15122.0,54.4616,54.4697,54.4374,54.4535,15122.0
2016-08-12 11:15:00,67.28,67.31,67.25,67.28,16150.0,54.4455,54.4697,54.4212,54.4455,16150.0
2016-08-12 11:20:00,67.28,67.32,67.28,67.32,16984.0,54.4455,54.4778,54.4455,54.4778,16984.0
2016-08-12 11:25:00,67.31,67.39,67.29,67.39,34681.0,54.4697,54.5345,54.4535,54.5345,34681.0
2016-08-12 11:30:00,67.38,67.4,67.29,67.3,28742.0,54.5264,54.5426,54.4535,54.4616,28742.0
2016-08-12 11:35:00,67.31,67.35,67.28,67.3,26559.0,54.4697,54.5021,54.4455,54.4616,26559.0
2016-08-12 11:40:00,67.29,67.35,67.28,67.32,27172.0,54.4535,54.5021,54.4455,54.4778,27172.0
2016-08-12 11:45:00,67.31,67.33,67.3,67.32,8419.0,54.4697,54.4859,54.4616,54.4778,8419.0
2016-08-12 11:50:00,67.32,67.33,67.28,67.28,28127.0,54.4778,54.4859,54.4455,54.4455,28127.0
2016-08-12 11:55:00,67.29,67.31,67.28,67.3,30975.0,54.4535,54.4697,54.4455,54.4616,30975.0
2016-08-12 12:00:00,67.3,67.33,67.29,67.31,41573.0,54.4616,54.4859,54.4535,54.4697,41573.0
2016-08-12 12:05:00,67.31,67.32,67.25,67.3,99025.0,54.4697,54.4778,54.4212,54.4616,99025.0
2016-08-12 12:10:00,67.3,67.33,67.26,67.33,93217.0,54.4616,54.4859,54.4293,54.4859,93217.0
2016-08-12 12:15:00,67.33,67.33,67.28,67.29,23233.0,54.4859,54.4859,54.4455,54.4535,23233.0
2016-08-12 12:20:00,67.29,67.35,67.28,67.34,46234.0,54.4535,54.5021,54.4455,54.494,46234.0
2016-08-12 12:25:00,67.34,67.4,67.33,67.38,24291.0,54.494,54.5426,54.4859,54.5264,24291.0
2016-08-12 12:30:00,67.38,67.43,67.37,67.43,22294.0,54.5264,54.5668,54.5183,54.5668,22294.0
2016-08-12 12:35:00,67.43,67.46,67.41,67.41,16085.0,54.5668,54.5911,54.5507,54.5507,16085.0
2016-08-12 12:40:00,67.41,67.44,67.41,67.42,14339.0,54.5507,54.5749,54.5507,54.5587,14339.0
2016-08-12 12:45:00,67.43,67.45,67.42,67.42,11623.0,54.5668,54.583,54.5587,54.5587,11623.0
2016-08-12 12:50:00,67.42,67.43,67.39,67.4,15409.0,54.5587,54.5668,54.5345,54.5426,15409.0
2016-08-12 12:55:00,67.39,67.41,67.39,67.41,10411.0,54.5345,54.5507,54.5345,54.5507,10411.0
2016-08-12 13:00:00,67.4,67.4,67.31,67.32,19720.0,54.5426,54.5426,54.4697,54.4778,19720.0
2016-08-12 13:05:00,67.32,67.33,67.26,67.28,38279.0,54.4778,54.4859,54.4293,54.4455,38279.0
2016-08-12 13:10:00,67.28,67.31,67.26,67.3,28973.0,54.4455,54.4697,54.4293,54.4616,28973.0
2016-08-12 13:15:00,67.29,67.36,67.28,67.35,40195.0,54.4535,54.5102,54.4455,54.5021,40195.0
2016-08-12 13:20:00,67.35,67.37,67.32,67.32,12000.0,54.5021,54.5183,54.4778,54.4778,12000.0
2016-08-12 13:25:00,67.32,67.35,67.3,67.34,42828.0,54.4778,54.5021,54.4616,54.494,42828.0
2016-08-12 13:30:00,67.34,67.34,67.31,67.32,13142.0,54.494,54.494,54.4697,54.4778,13142.0
2016-08-12 13:35:00,67.31,67.32,67.22,67.23,107389.0,54.4697,54.4778,54.3969,54.405,107389.0
2016-08-12 13:40:00,67.22,67.29,67.21,67.26,55833.0,54.3969,54.4535,54.3888,54.4293,55833.0
2016-08-12 13:45:00,67.26,67.27,67.23,67.25,10263.0,54.4293,54.4374,54.405,54.4212,10263.0
2016-08-12 13:50:00,67.25,67.25,67.21,67.21,20168.0,54.4212,54.4212,54.3888,54.3888,20168.0
2016-08-12 13:55:00,67.2,67.2,67.16,67.16,12545.0,54.3807,54.3807,54.3483,54.3483,12545.0
2016-08-12 14:00:00,67.17,67.17,67.1,67.1,11970.0,54.3564,54.3564,54.2998,54.2998,11970.0
2016-08-12 14:05:00,67.1,67.15,67.09,67.13,35679.0,54.2998,54.3402,54.2917,54.3241,35679.0
2016-08-12 14:10:00,67.13,67.13,67.09,67.11,24906.0,54.3241,54.3241,54.2917,54.3079,24906.0
2016-08-12 14:15:00,67.1,67.11,67.06,67.07,25835.0,54.2998,54.3079,54.2674,54.2755,25835.0
2016-08-12 14:20:00,67.08,67.1,67.07,67.09,10263.0,54.2836,54.2998,54.2755,54.2917,10263.0
2016-08-12 14:25:00,67.09,67.1,67.08,67.08,8051.0,54.2917,54.2998,54.2836,54.2836,8051.0
2016-08-12 14:30:00,67.09,67.09,67.01,67.02,11500.0,54.2917,54.2917,54.227,54.235,11500.0
2016-08-12 14:35:00,67.02,67.08,67.02,67.06,13102.0,54.235,54.2836,54.235,54.2674,13102.0
2016-08-12 14:40:00,67.07,67.09,67.05,67.07,9261.0,54.2755,54.2917,54.2593,54.2755,9261.0
2016-08-12 14:45:00,67.08,67.1,67.07,67.08,5296.0,54.2836,54.2998,54.2755,54.2836,5296.0
2016-08-12 14:50:00,67.08,67.11,67.08,67.1,7728.0,54.2836,54.3079,54.2836,54.2998,7728.0
2016-08-12 14:55:00,67.09,67.11,67.09,67.11,11449.0,54.2917,54.3079,54.2917,54.3079,11449.0
2016-08-12 15:00:00,67.1,67.13,67.09,67.1,21620.0,54.2998,54.3241,54.2917,54.2998,21620.0
2016-08-12 15:05:00,67.1,67.12,67.09,67.11,5782.0,54.2998,54.316,54.2917,54.3079,5782.0
2016-08-12 15:10:00,67.1,67.12,67.09,67.11,21975.0,54.2998,54.316,54.2917,54.3079,21975.0
2016-08-12 15:15:00,67.11,67.12,67.09,67.11,11082.0,54.3079,54.316,54.2917,54.3079,11082.0
2016-08-12 15:20:00,67.12,67.13,67.1,67.12,12493.0,54.316,54.3241,54.2998,54.316,12493.0
2016-08-12 15:25:00,67.13,67.23,67.12,67.23,22829.0,54.3241,54.405,54.316,54.405,22829.0
2016-08-12 15:30:00,67.24,67.33,67.23,67.32,40490.0,54.4131,54.4859,54.405,54.4778,40490.0
2016-08-12 15:35:00,67.32,67.34,67.29,67.29,42722.0,54.4778,54.494,54.4535,54.4535,42722.0
2016-08-12 15:40:00,67.29,67.37,67.29,67.3,56905.0,54.4535,54.5183,54.4535,54.4616,56905.0
2016-08-12 15:45:00,67.3,67.3,67.23,67.27,51250.0,54.4616,54.4616,54.405,54.4374,51250.0
2016-08-12 15:50:00,67.27,67.27,67.2,67.2,70175.0,54.4374,54.4374,54.3807,54.3807,70175.0
2016-08-12 15:55:00,67.21,67.26,67.21,67.22,82357.0,54.3888,54.4293,54.3888,54.3969,82357.0
2016-08-15 09:30:00,67.39,67.53,67.33,67.47,22822.0,54.5345,54.6478,54.4859,54.5992,22822.0
2016-08-15 09:35:00,67.5,67.67,67.43,67.56,9224.0,54.6235,54.7611,54.5668,54.672,9224.0
2016-08-15 09:40:00,67.57,67.58,67.48,67.51,4743.0,54.6801,54.6882,54.6073,54.6316,4743.0
2016-08-15 09:45:00,67.47,67.63,67.46,67.63,13498.0,54.5992,54.7287,54.5911,54.7287,13498.0
2016-08-15 09:50:00,67.62,67.71,67.6,67.68,10568.0,54.7206,54.7934,54.7044,54.7691,10568.0
2016-08-15 09:55:00,67.66,67.71,67.62,67.66,12647.0,54.753,54.7934,54.7206,54.753,12647.0
2016-08-15 10:00:00,67.69,67.73,67.65,67.66,13540.0,54.7772,54.8096,54.7449,54.753,13540.0
2016-08-15 10:05:00,67.67,67.71,67.62,67.69,31180.0,54.7611,54.7934,54.7206,54.7772,31180.0
2016-08-15 10:10:00,67.69,67.8,67.69,67.8,10954.0,54.7772,54.8663,54.7772,54.8663,10954.0
2016-08-15 10:15:00,67.81,67.81,67.73,67.75,7049.0,54.8743,54.8743,54.8096,54.8258,7049.0
2016-08-15 10:20:00,67.75,67.8,67.73,67.75,11948.0,54.8258,54.8663,54.8096,54.8258,11948.0
2016-08-15 10:25:00,67.75,67.84,67.74,67.82,15250.0,54.8258,54.8986,54.8177,54.8824,15250.0
2016-08-15 10:30:00,67.84,67.9,67.82,67.86,39243.0,54.8986,54.9472,54.8824,54.9148,39243.0
2016-08-15 10:35:00,67.86,67.96,67.85,67.96,29025.0,54.9148,54.9957,54.9067,54.9957,29025.0
2016-08-15 10:40:00,67.96,67.98,67.91,67.95,26232.0,54.9957,55.0119,54.9553,54.9876,26232.0
2016-08-15 10:45:00,67.95,68.0,67.94,67.99,24688.0,54.9876,55.0281,54.9795,55.02,24688.0
2016-08-15 10:50:00,68.0,68.01,67.9,67.91,33661.0,55.0281,55.0362,54.9472,54.9553,33661.0
2016-08-15 10:55:00,67.91,67.93,67.87,67.92,25489.0,54.9553,54.9715,54.9229,54.9634,25489.0
2016-08-15 11:00:00,67.92,67.93,67.87,67.91,29160.0,54.9634,54.9715,54.9229,54.9553,29160.0
2016-08-15 11:05:00,67.91,67.93,67.89,67.91,14553.0,54.9553,54.9715,54.9391,54.9553,14553.0
2016-08-15 11:10:00,67.9,67.92,67.89,67.9,15745.0,54.9472,54.9634,54.9391,54.9472,15745.0
2016-08-15 11:15:00,67.9,67.94,67.9,67.9,10285.0,54.9472,54.9795,54.9472,54.9472,10285.0
2016-08-15 11:20:00,67.9,67.93,67.88,67.9,36143.0,54.9472,54.9715,54.931,54.9472,36143.0
2016-08-15 11:25:00,67.9,67.95,67.89,67.93,12555.0,54.9472,54.9876,54.9391,54.9715,12555.0
2016-08-15 11:30:00,67.93,67.93,67.84,67.87,14662.0,54.9715,54.9715,54.8986,54.9229,14662.0
2016-08-15 11:35:00,67.87,67.91,67.86,67.87,16549.0,54.9229,54.9553,54.9148,54.9229,16549.0
2016-08-15 11:40:00,67.88,67.89,67.81,67.83,11232.0,54.931,54.9391,54.8743,54.8905,11232.0
2016-08-15 11:45:00,67.83,67.83,67.72,67.73,8658.0,54.8905,54.8905,54.8015,54.8096,8658.0
2016-08-15 11:50:00,67.72,67.73,67.68,67.69,13779.0,54.8015,54.8096,54.7691,54.7772,13779.0
2016-08-15 11:55:00,67.69,67.71,67.63,67.63,9664.0,54.7772,54.7934,54.7287,54.7287,9664.0
2016-08-15 12:00:00,67.64,67.66,67.57,67.59,73132.0,54.7368,54.753,54.6801,54.6963,73132.0
2016-08-15 12:05:00,67.59,67.67,67.58,67.67,26907.0,54.6963,54.7611,54.6882,54.7611,26907.0
2016-08-15 12:10:00,67.68,67.72,67.66,67.66,14197.0,54.7691,54.8015,54.753,54.753,14197.0
2016-08-15 12:15:00,67.65,67.68,67.62,67.66,19541.0,54.7449,54.7691,54.7206,54.753,19541.0
2016-08-15 12:20:00,67.67,67.75,67.67,67.72,8935.0,54.7611,54.8258,54.7611,54.8015,8935.0
2016-08-15 12:25:00,67.73,67.73,67.65,67.71,9312.0,54.8096,54.8096,54.7449,54.7934,9312.0
2016-08-15 12:30:00,67.72,67.78,67.71,67.77,10613.0,54.8015,54.8501,54.7934,54.842,10613.0
2016-08-15 12:35:00,67.78,67.83,67.75,67.76,8453.0,54.8501,54.8905,54.8258,54.8339,8453.0
2016-08-15 12:40:00,67.76,67.77,67.71,67.72,11623.0,54.8339,54.842,54.7934,54.8015,11623.0
2016-08-15 12:45:00,67.72,67.78,67.72,67.78,6614.0,54.8015,54.8501,54.8015,54.8501,6614.0
2016-08-15 12:50:00,67.78,67.81,67.75,67.79,18913.0,54.8501,54.8743,54.8258,54.8582,18913.0
2016-08-15 12:55:00,67.79,67.79,67.76,67.76,7694.0,54.8582,54.8582,54.8339,54.8339,7694.0
2016-08-15 13:00:00,67.76,67.82,67.76,67.81,17971.0,54.8339,54.8824,54.8339,54.8743,17971.0
2016-08-15 13:05:00,67.82,67.83,67.8,67.81,9071.0,54.8824,54.8905,54.8663,54.8743,9071.0
2016-08-15 13:10:00,67.82,67.86,67.79,67.84,11083.0,54.8824,54.9148,54.8582,54.8986,11083.0
2016-08-15 13:15:00,67.84,67.84,67.8,67.83,7690.0,54.8986,54.8986,54.8663,54.8905,7690.0
2016-08-15 13:20:00,67.83,67.83,67.77,67.77,38564.0,54.8905,54.8905,54.842,54.842,38564.0
2016-08-15 13:25:00,67.76,67.77,67.69,67.69,18089.0,54.8339,54.842,54.7772,54.7772,18089.0
2016-08-15 13:30:00,67.69,67.76,67.69,67.76,11019.0,54.7772,54.8339,54.7772,54.8339,11019.0
2016-08-15 13:35:00,67.77,67.79,67.74,67.74,12744.0,54.842,54.8582,54.8177,54.8177,12744.0
2016-08-15 13:40:00,67.74,67.8,67.74,67.78,18003.0,54.8177,54.8663,54.8177,54.8501,18003.0
2016-08-15 13:45:00,67.78,67.84,67.77,67.82,10083.0,54.8501,54.8986,54.842,54.8824,10083.0
2016-08-15 13:50:00,67.83,67.84,67.8,67.81,9468.0,54.8905,54.8986,54.8663,54.8743,9468.0
2016-08-15 13:55:00,67.81,67.85,67.8,67.8,13998.0,54.8743,54.9067,54.8663,54.8663,13998.0
2016-08-15 14:00:00,67.81,67.84,67.76,67.76,16879.0,54.8743,54.8986,54.8339,54.8339,16879.0
2016-08-15 14:05:00,67.77,67.81,67.75,67.78,25954.0,54.842,54.8743,54.8258,54.8501,25954.0
2016-08-15 14:10:00,67.78,67.81,67.76,67.8,16394.0,54.8501,54.8743,54.8339,54.8663,16394.0
2016-08-15 14:15:00,67.8,67.8,67.75,67.8,24989.0,54.8663,54.8663,54.8258,54.8663,24989.0
2016-08-15 14:20:00,67.8,67.8,67.72,67.73,12075.0,54.8663,54.8663,54.8015,54.8096,12075.0
2016-08-15 14:25:00,67.73,67.78,67.73,67.73,10178.0,54.8096,54.8501,54.8096,54.8096,10178.0
2016-08-15 14:30:00,67.73,67.76,67.71,67.73,7707.0,54.8096,54.8339,54.7934,54.8096,7707.0
2016-08-15 14:35:00,67.73,67.75,67.72,67.73,8767.0,54.8096,54.8258,54.8015,54.8096,8767.0
2016-08-15 14:40:00,67.72,67.76,67.72,67.76,9464.0,54.8015,54.8339,54.8015,54.8339,9464.0
2016-08-15 14:45:00,67.77,67.77,67.74,67.74,10397.0,54.842,54.842,54.8177,54.8177,10397.0
2016-08-15 14:50:00,67.74,67.77,67.73,67.75,10763.0,54.8177,54.842,54.8096,54.8258,10763.0
2016-08-15 14:55:00,67.75,67.76,67.73,67.73,27964.0,54.8258,54.8339,54.8096,54.8096,27964.0
2016-08-15 15:00:00,67.73,67.76,67.73,67.75,11494.0,54.8096,54.8339,54.8096,54.8258,11494.0
2016-08-15 15:05:00,67.76,67.81,67.76,67.81,31620.0,54.8339,54.8743,54.8339,54.8743,31620.0
2016-08-15 15:10:00,67.8,67.81,67.78,67.8,20621.0,54.8663,54.8743,54.8501,54.8663,20621.0
2016-08-15 15:15:00,67.79,67.8,67.72,67.79,34574.0,54.8582,54.8663,54.8015,54.8582,34574.0
2016-08-15 15:20:00,67.79,67.82,67.77,67.81,24327.0,54.8582,54.8824,54.842,54.8743,24327.0
2016-08-15 15:25:00,67.81,67.82,67.77,67.8,27394.0,54.8743,54.8824,54.842,54.8663,27394.0
2016-08-15 15:30:00,67.81,67.82,67.76,67.8,26993.0,54.8743,54.8824,54.8339,54.8663,26993.0
2016-08-15 15:35:00,67.8,67.82,67.79,67.8,45833.0,54.8663,54.8824,54.8582,54.8663,45833.0
2016-08-15 15:40:00,67.8,67.83,67.8,67.81,31997.0,54.8663,54.8905,54.8663,54.8743,31997.0
2016-08-15 15:45:00,67.8,67.8,67.71,67.71,58924.0,54.8663,54.8663,54.7934,54.7934,58924.0
2016-08-15 15:50:00,67.72,67.72,67.65,67.66,39264.0,54.8015,54.8015,54.7449,54.753,39264.0
2016-08-15 15:55:00,67.65,67.67,67.62,67.63,121702.0,54.7449,54.7611,54.7206,54.7287,121702.0
2016-08-16 09:30:00,67.54,67.54,67.19,67.22,35642.0,54.6559,54.6559,54.3726,54.3969,35642.0
2016-08-16 09:35:00,67.19,67.42,67.19,67.42,14958.0,54.3726,54.5587,54.3726,54.5587,14958.0
2016-08-16 09:40:00,67.41,67.46,67.29,67.38,14289.0,54.5507,54.5911,54.4535,54.5264,14289.0
2016-08-16 09:45:00,67.37,67.44,67.29,67.4,20764.0,54.5183,54.5749,54.4535,54.5426,20764.0
2016-08-16 09:50:00,67.39,67.46,67.37,67.43,20174.0,54.5345,54.5911,54.5183,54.5668,20174.0
2016-08-16 09:55:00,67.44,67.5,67.42,67.42,12965.0,54.5749,54.6235,54.5587,54.5587,12965.0
2016-08-16 10:00:00,67.41,67.46,67.37,67.4,47329.0,54.5507,54.5911,54.5183,54.5426,47329.0
2016-08-16 10:05:00,67.4,67.44,67.36,67.41,20358.0,54.5426,54.5749,54.5102,54.5507,20358.0
2016-08-16 10:10:00,67.4,67.41,67.37,67.39,10115.0,54.5426,54.5507,54.5183,54.5345,10115.0
2016-08-16 10:15:00,67.37,67.4,67.37,67.38,23827.0,54.5183,54.5426,54.5183,54.5264,23827.0
2016-08-16 10:20:00,67.38,67.41,67.36,67.4,14517.0,54.5264,54.5507,54.5102,54.5426,14517.0
2016-08-16 10:25:00,67.41,67.41,67.37,67.39,25011.0,54.5507,54.5507,54.5183,54.5345,25011.0
2016-08-16 10:30:00,67.38,67.4,67.37,67.38,22922.0,54.5264,54.5426,54.5183,54.5264,22922.0
2016-08-16 10:35:00,67.38,67.42,67.38,67.42,33483.0,54.5264,54.5587,54.5264,54.5587,33483.0
2016-08-16 10:40:00,67.42,67.49,67.42,67.45,44729.0,54.5587,54.6154,54.5587,54.583,44729.0
2016-08-16 10:45:00,67.44,67.49,67.4,67.49,18575.0,54.5749,54.6154,54.5426,54.6154,18575.0
2016-08-16 10:50:00,67.49,67.5,67.39,67.41,26597.0,54.6154,54.6235,54.5345,54.5507,26597.0
2016-08-16 10:55:00,67.41,67.43,67.37,67.43,19610.0,54.5507,54.5668,54.5183,54.5668,19610.0
2016-08-16 11:00:00,67.44,67.51,67.44,67.5,22555.0,54.5749,54.6316,54.5749,54.6235,22555.0
2016-08-16 11:05:00,67.5,67.5,67.44,67.45,24965.0,54.6235,54.6235,54.5749,54.583,24965.0
2016-08-16 11:10:00,67.44,67.51,67.44,67.49,16660.0,54.5749,54.6316,54.5749,54.6154,16660.0
2016-08-16 11:15:00,67.49,67.52,67.49,67.5,18580.0,54.6154,54.6397,54.6154,54.6235,18580.0
2016-08-16 11:20:00,67.5,67.51,67.48,67.49,13939.0,54.6235,54.6316,54.6073,54.6154,13939.0
2016-08-16 11:25:00,67.49,67.54,67.49,67.51,38763.0,54.6154,54.6559,54.6154,54.6316,38763.0
2016-08-16 11:30:00,67.49,67.5,67.43,67.46,27063.0,54.6154,54.6235,54.5668,54.5911,27063.0
2016-08-16 11:35:00,67.47,67.48,67.45,67.47,6677.0,54.5992,54.6073,54.583,54.5992,6677.0
2016-08-16 11:40:00,67.47,67.49,67.42,67.42,9049.0,54.5992,54.6154,54.5587,54.5587,9049.0
2016-08-16 11:45:00,67.42,67.42,67.37,67.4,9275.0,54.5587,54.5587,54.5183,54.5426,9275.0
2016-08-16 11:50:00,67.41,67.48,67.4,67.48,22491.0,54.5507,54.6073,54.5426,54.6073,22491.0
2016-08-16 11:55:00,67.49,67.51,67.46,67.49,65032.0,54.6154,54.6316,54.5911,54.6154,65032.0
2016-08-16 12:00:00,67.48,67.49,67.42,67.42,35543.0,54.6073,54.6154,54.5587,54.5587,35543.0
2016-08-16 12:05:00,67.41,67.45,67.4,67.42,41642.0,54.5507,54.583,54.5426,54.5587,41642.0
2016-08-16 12:10:00,67.42,67.46,67.41,67.45,27193.0,54.5587,54.5911,54.5507,54.583,27193.0
2016-08-16 12:15:00,67.45,67.51,67.44,67.49,34941.0,54.583,54.6316,54.5749,54.6154,34941.0
2016-08-16 12:20:00,67.5,67.52,67.49,67.49,30466.0,54.6235,54.6397,54.6154,54.6154,30466.0
2016-08-16 12:25:00,67.49,67.5,67.42,67.42,6001.0,54.6154,54.6235,54.5587,54.5587,6001.0
2016-08-16 12:30:00,67.42,67.42,67.37,67.39,13093.0,54.5587,54.5587,54.5183,54.5345,13093.0
2016-08-16 12:35:00,67.37,67.41,67.37,67.41,7700.0,54.5183,54.5507,54.5183,54.5507,7700.0
2016-08-16 12:40:00,67.41,67.46,67.4,67.46,7764.0,54.5507,54.5911,54.5426,54.5911,7764.0
2016-08-16 12:45:00,67.46,67.48,67.43,67.47,5505.0,54.5911,54.6073,54.5668,54.5992,5505.0
2016-08-16 12:50:00,67.48,67.49,67.47,67.47,6377.0,54.6073,54.6154,54.5992,54.5992,6377.0
2016-08-16 12:55:00,67.47,67.5,67.44,67.49,9087.0,54.5992,54.6235,54.5749,54.6154,9087.0
2016-08-16 13:00:00,67.48,67.49,67.44,67.46,8282.0,54.6073,54.6154,54.5749,54.5911,8282.0
2016-08-16 13:05:00,67.46,67.47,67.43,67.43,7014.0,54.5911,54.5992,54.5668,54.5668,7014.0
2016-08-16 13:10:00,67.44,67.46,67.42,67.44,13088.0,54.5749,54.5911,54.5587,54.5749,13088.0
2016-08-16 13:15:00,67.44,67.46,67.42,67.43,15951.0,54.5749,54.5911,54.5587,54.5668,15951.0
2016-08-16 13:20:00,67.43,67.47,67.43,67.45,12360.0,54.5668,54.5992,54.5668,54.583,12360.0
2016-08-16 13:25:00,67.45,67.49,67.45,67.48,14969.0,54.583,54.6154,54.583,54.6073,14969.0
2016-08-16 13:30:00,67.48,67.51,67.45,67.46,15104.0,54.6073,54.6316,54.583,54.5911,15104.0
2016-08-16 13:35:00,67.46,67.47,67.45,67.47,9987.0,54.5911,54.5992,54.583,54.5992,9987.0
2016-08-16 13:40:00,67.48,67.52,67.48,67.51,13843.0,54.6073,54.6397,54.6073,54.6316,13843.0
2016-08-16 13:45:00,67.5,67.51,67.45,67.46,19336.0,54.6235,54.6316,54.583,54.5911,19336.0
2016-08-16 13:50:00,67.45,67.48,67.44,67.48,11613.0,54.583,54.6073,54.5749,54.6073,11613.0
2016-08-16 13:55:00,67.48,67.51,67.48,67.49,10914.0,54.6073,54.6316,54.6073,54.6154,10914.0
2016-08-16 14:00:00,67.5,67.55,67.5,67.55,17967.0,54.6235,54.6639,54.6235,54.6639,17967.0
2016-08-16 14:05:00,67.54,67.55,67.49,67.49,19592.0,54.6559,54.6639,54.6154,54.6154,19592.0
2016-08-16 14:10:00,67.49,67.51,67.46,67.46,52875.0,54.6154,54.6316,54.5911,54.5911,52875.0
2016-08-16 14:15:00,67.45,67.45,67.35,67.38,8560.0,54.583,54.583,54.5021,54.5264,8560.0
2016-08-16 14:20:00,67.38,67.39,67.33,67.36,7855.0,54.5264,54.5345,54.4859,54.5102,7855.0
2016-08-16 14:25:00,67.34,67.4,67.33,67.39,6521.0,54.494,54.5426,54.4859,54.5345,6521.0
2016-08-16 14:30:00,67.4,67.4,67.38,67.4,14949.0,54.5426,54.5426,54.5264,54.5426,14949.0
2016-08-16 14:35:00,67.4,67.4,67.38,67.4,18508.0,54.5426,54.5426,54.5264,54.5426,18508.0
2016-08-16 14:40:00,67.39,67.41,67.38,67.4,23081.0,54.5345,54.5507,54.5264,54.5426,23081.0
2016-08-16 14:45:00,67.39,67.43,67.37,67.43,23023.0,54.5345,54.5668,54.5183,54.5668,23023.0
2016-08-16 14:50:00,67.43,67.48,67.42,67.48,15518.0,54.5668,54.6073,54.5587,54.6073,15518.0
2016-08-16 14:55:00,67.47,67.51,67.44,67.46,31082.0,54.5992,54.6316,54.5749,54.5911,31082.0
2016-08-16 15:00:00,67.46,67.47,67.43,67.45,15367.0,54.5911,54.5992,54.5668,54.583,15367.0
2016-08-16 15:05:00,67.45,67.46,67.41,67.45,18820.0,54.583,54.5911,54.5507,54.583,18820.0
2016-08-16 15:10:00,67.45,67.45,67.4,67.4,17057.0,54.583,54.583,54.5426,54.5426,17057.0
2016-08-16 15:15:00,67.41,67.43,67.4,67.43,9374.0,54.5507,54.5668,54.5426,54.5668,9374.0
2016-08-16 15:20:00,67.43,67.46,67.42,67.44,32736.0,54.5668,54.5911,54.5587,54.5749,32736.0
2016-08-16 15:25:00,67.44,67.44,67.39,67.4,17650.0,54.5749,54.5749,54.5345,54.5426,17650.0
2016-08-16 15:30:00,67.39,67.41,67.37,67.39,36232.0,54.5345,54.5507,54.5183,54.5345,36232.0
2016-08-16 15:35:00,67.4,67.4,67.36,67.39,29333.0,54.5426,54.5426,54.5102,54.5345,29333.0
2016-08-16 15:40:00,67.39,67.41,67.37,67.39,40320.0,54.5345,54.5507,54.5183,54.5345,40320.0
2016-08-16 15:45:00,67.39,67.41,67.37,67.37,37352.0,54.5345,54.5507,54.5183,54.5183,37352.0
2016-08-16 15:50:00,67.37,67.37,67.33,67.34,24914.0,54.5183,54.5183,54.4859,54.494,24914.0
2016-08-16 15:55:00,67.34,67.35,67.25,67.3,102287.0,54.494,54.5021,54.4212,54.4616,102287.0
2016-08-17 09:30:00,67.47,67.52,67.34,67.4,19897.0,54.5992,54.6397,54.494,54.5426,19897.0
2016-08-17 09:35:00,67.39,67.39,67.25,67.25,5405.0,54.5345,54.5345,54.4212,54.4212,5405.0
2016-08-17 09:40:00,67.27,67.41,67.25,67.36,8795.0,54.4374,54.5507,54.4212,54.5102,8795.0
2016-08-17 09:45:00,67.36,67.43,67.32,67.39,12200.0,54.5102,54.5668,54.4778,54.5345,12200.0
2016-08-17 09:50:00,67.4,67.4,67.29,67.35,16248.0,54.5426,54.5426,54.4535,54.5021,16248.0
2016-08-17 09:55:00,67.36,67.38,67.3,67.3,9155.0,54.5102,54.5264,54.4616,54.4616,9155.0
2016-08-17 10:00:00,67.31,67.37,67.29,67.3,16938.0,54.4697,54.5183,54.4535,54.4616,16938.0
2016-08-17 10:05:00,67.28,67.38,67.28,67.38,22259.0,54.4455,54.5264,54.4455,54.5264,22259.0
2016-08-17 10:10:00,67.36,67.41,67.29,67.34,36525.0,54.5102,54.5507,54.4535,54.494,36525.0
2016-08-17 10:15:00,67.35,67.39,67.34,67.34,11668.0,54.5021,54.5345,54.494,54.494,11668.0
2016-08-17 10:20:00,67.34,67.42,67.32,67.38,12858.0,54.494,54.5587,54.4778,54.5264,12858.0
2016-08-17 10:25:00,67.38,67.39,67.31,67.33,36512.0,54.5264,54.5345,54.4697,54.4859,36512.0
2016-08-17 10:30:00,67.33,67.41,67.33,67.4,30063.0,54.4859,54.5507,54.4859,54.5426,30063.0
2016-08-17 10:35:00,67.4,67.41,67.31,67.33,23983.0,54.5426,54.5507,54.4697,54.4859,23983.0
2016-08-17 10:40:00,67.33,67.33,67.28,67.3,16058.0,54.4859,54.4859,54.4455,54.4616,16058.0
2016-08-17 10:45:00,67.3,67.32,67.26,67.3,24941.0,54.4616,54.4778,54.4293,54.4616,24941.0
2016-08-17 10:50:00,67.3,67.31,67.26,67.3,15148.0,54.4616,54.4697,54.4293,54.4616,15148.0
2016-08-17 10:55:00,67.29,67.34,67.27,67.3,23799.0,54.4535,54.494,54.4374,54.4616,23799.0
2016-08-17 11:00:00,67.3,67.37,67.29,67.36,17746.0,54.4616,54.5183,54.4535,54.5102,17746.0
2016-08-17 11:05:00,67.37,67.4,67.32,67.34,26976.0,54.5183,54.5426,54.4778,54.494,26976.0
2016-08-17 11:10:00,67.34,67.35,67.31,67.31,23591.0,54.494,54.5021,54.4697,54.4697,23591.0
2016-08-17 11:15:00,67.32,67.4,67.31,67.38,18290.0,54.4778,54.5426,54.4697,54.5264,18290.0
2016-08-17 11:20:00,67.37,67.39,67.27,67.3,17021.0,54.5183,54.5345,54.4374,54.4616,17021.0
2016-08-17 11:25:00,67.29,67.3,67.21,67.21,31141.0,54.4535,54.4616,54.3888,54.3888,31141.0
2016-08-17 11:30:00,67.23,67.24,67.2,67.22,9627.0,54.405,54.4131,54.3807,54.3969,9627.0
2016-08-17 11:35:00,67.21,67.24,67.18,67.19,7971.0,54.3888,54.4131,54.3645,54.3726,7971.0
2016-08-17 11:40:00,67.19,67.22,67.17,67.19,6444.0,54.3726,54.3969,54.3564,54.3726,6444.0
2016-08-17 11:45:00,67.2,67.22,67.17,67.19,16828.0,54.3807,54.3969,54.3564,54.3726,16828.0
2016-08-17 11:50:00,67.19,67.19,67.16,67.19,7195.0,54.3726,54.3726,54.3483,54.3726,7195.0
2016-08-17 11:55:00,67.18,67.18,67.14,67.14,16950.0,54.3645,54.3645,54.3322,54.3322,16950.0
2016-08-17 12:00:00,67.16,67.2,67.15,67.19,10607.0,54.3483,54.3807,54.3402,54.3726,10607.0
2016-08-17 12:05:00,67.19,67.25,67.18,67.25,11846.0,54.3726,54.4212,54.3645,54.4212,11846.0
2016-08-17 12:10:00,67.26,67.28,67.25,67.27,11755.0,54.4293,54.4455,54.4212,54.4374,11755.0
2016-08-17 12:15:00,67.27,67.29,67.27,67.28,5829.0,54.4374,54.4535,54.4374,54.4455,5829.0
2016-08-17 12:20:00,67.29,67.31,67.26,67.28,12773.0,54.4535,54.4697,54.4293,54.4455,12773.0
2016-08-17 12:25:00,67.3,67.31,67.29,67.3,12424.0,54.4616,54.4697,54.4535,54.4616,12424.0
2016-08-17 12:30:00,67.3,67.31,67.26,67.28,9749.0,54.4616,54.4697,54.4293,54.4455,9749.0
2016-08-17 12:35:00,67.28,67.33,67.28,67.33,9352.0,54.4455,54.4859,54.4455,54.4859,9352.0
2016-08-17 12:40:00,67.34,67.35,67.31,67.34,13378.0,54.494,54.5021,54.4697,54.494,13378.0
2016-08-17 12:45:00,67.35,67.43,67.35,67.43,20888.0,54.5021,54.5668,54.5021,54.5668,20888.0
2016-08-17 12:50:00,67.44,67.44,67.38,67.41,24829.0,54.5749,54.5749,54.5264,54.5507,24829.0
2016-08-17 12:55:00,67.4,67.41,67.38,67.4,15020.0,54.5426,54.5507,54.5264,54.5426,15020.0
2016-08-17 13:00:00,67.39,67.41,67.36,67.38,19379.0,54.5345,54.5507,54.5102,54.5264,19379.0
2016-08-17 13:05:00,67.37,67.42,67.37,67.37,14148.0,54.5183,54.5587,54.5183,54.5183,14148.0
2016-08-17 13:10:00,67.37,67.39,67.34,67.34,50582.0,54.5183,54.5345,54.494,54.494,50582.0
2016-08-17 13:15:00,67.35,67.35,67.3,67.31,29517.0,54.5021,54.5021,54.4616,54.4697,29517.0
2016-08-17 13:20:00,67.31,67.31,67.26,67.29,17391.0,54.4697,54.4697,54.4293,54.4535,17391.0
2016-08-17 13:25:00,67.29,67.31,67.28,67.29,9456.0,54.4535,54.4697,54.4455,54.4535,9456.0
2016-08-17 13:30:00,67.3,67.32,67.28,67.32,6781.0,54.4616,54.4778,54.4455,54.4778,6781.0
2016-08-17 13:35:00,67.32,67.38,67.32,67.37,11821.0,54.4778,54.5264,54.4778,54.5183,11821.0
2016-08-17 13:40:00,67.39,67.42,67.38,67.39,10020.0,54.5345,54.5587,54.5264,54.5345,10020.0
2016-08-17 13:45:00,67.4,67.41,67.35,67.39,15850.0,54.5426,54.5507,54.5021,54.5345,15850.0
2016-08-17 13:50:00,67.4,67.44,67.38,67.4,25381.0,54.5426,54.5749,54.5264,54.5426,25381.0
2016-08-17 13:55:00,67.39,67.39,67.29,67.29,17917.0,54.5345,54.5345,54.4535,54.4535,17917.0
2016-08-17 14:00:00,67.29,67.47,67.21,67.45,38826.0,54.4535,54.5992,54.3888,54.583,38826.0
2016-08-17 14:05:00,67.4,67.5,67.35,67.46,12829.0,54.5426,54.6235,54.5021,54.5911,12829.0
2016-08-17 14:10:00,67.47,67.64,67.46,67.6,28591.0,54.5992,54.7368,54.5911,54.7044,28591.0
2016-08-17 14:15:00,67.6,67.61,67.5,67.53,16625.0,54.7044,54.7125,54.6235,54.6478,16625.0
2016-08-17 14:20:00,67.52,67.55,67.44,67.46,27619.0,54.6397,54.6639,54.5749,54.5911,27619.0
2016-08-17 14:25:00,67.47,67.59,67.47,67.58,33951.0,54.5992,54.6963,54.5992,54.6882,33951.0
2016-08-17 14:30:00,67.57,67.59,67.5,67.59,30531.0,54.6801,54.6963,54.6235,54.6963,30531.0
2016-08-17 14:35:00,67.58,67.63,67.54,67.61,32472.0,54.6882,54.7287,54.6559,54.7125,32472.0
2016-08-17 14:40:00,67.59,67.65,67.57,67.6,34776.0,54.6963,54.7449,54.6801,54.7044,34776.0
2016-08-17 14:45:00,67.61,67.61,67.56,67.57,5282.0,54.7125,54.7125,54.672,54.6801,5282.0
2016-08-17 14:50:00,67.57,67.57,67.49,67.51,7815.0,54.6801,54.6801,54.6154,54.6316,7815.0
2016-08-17 14:55:00,67.51,67.53,67.49,67.52,7105.0,54.6316,54.6478,54.6154,54.6397,7105.0
2016-08-17 15:00:00,67.52,67.55,67.46,67.5,10498.0,54.6397,54.6639,54.5911,54.6235,10498.0
2016-08-17 15:05:00,67.5,67.53,67.44,67.47,14426.0,54.6235,54.6478,54.5749,54.5992,14426.0
2016-08-17 15:10:00,67.48,67.52,67.44,67.51,17034.0,54.6073,54.6397,54.5749,54.6316,17034.0
2016-08-17 15:15:00,67.52,67.54,67.47,67.53,16692.0,54.6397,54.6559,54.5992,54.6478,16692.0
2016-08-17 15:20:00,67.52,67.58,67.52,67.57,10720.0,54.6397,54.6882,54.6397,54.6801,10720.0
2016-08-17 15:25:00,67.58,67.61,67.56,67.59,17210.0,54.6882,54.7125,54.672,54.6963,17210.0
2016-08-17 15:30:00,67.6,67.62,67.57,67.62,22858.0,54.7044,54.7206,54.6801,54.7206,22858.0
2016-08-17 15:35:00,67.62,67.65,67.6,67.64,23341.0,54.7206,54.7449,54.7044,54.7368,23341.0
2016-08-17 15:40:00,67.64,67.66,67.6,67.66,21503.0,54.7368,54.753,54.7044,54.753,21503.0
2016-08-17 15:45:00,67.66,67.69,67.63,67.67,32951.0,54.753,54.7772,54.7287,54.7611,32951.0
2016-08-17 15:50:00,67.67,67.7,67.62,67.64,26545.0,54.7611,54.7853,54.7206,54.7368,26545.0
2016-08-17 15:55:00,67.65,67.65,67.58,67.61,62734.0,54.7449,54.7449,54.6882,54.7125,62734.0
2016-08-18 09:30:00,67.58,67.66,67.45,67.59,29204.0,54.6882,54.753,54.583,54.6963,29204.0
2016-08-18 09:35:00,67.57,67.65,67.53,67.62,7480.0,54.6801,54.7449,54.6478,54.7206,7480.0
2016-08-18 09:40:00,67.6,67.64,67.48,67.64,9786.0,54.7044,54.7368,54.6073,54.7368,9786.0
2016-08-18 09:45:00,67.63,67.64,67.44,67.44,7395.0,54.7287,54.7368,54.5749,54.5749,7395.0
2016-08-18 09:50:00,67.46,67.49,67.42,67.45,13834.0,54.5911,54.6154,54.5587,54.583,13834.0
2016-08-18 09:55:00,67.45,67.55,67.44,67.52,15090.0,54.583,54.6639,54.5749,54.6397,15090.0
2016-08-18 10:00:00,67.53,67.56,67.42,67.44,30001.0,54.6478,54.672,54.5587,54.5749,30001.0
2016-08-18 10:05:00,67.45,67.56,67.45,67.51,14511.0,54.583,54.672,54.583,54.6316,14511.0
2016-08-18 10:10:00,67.53,67.6,67.49,67.6,20663.0,54.6478,54.7044,54.6154,54.7044,20663.0
2016-08-18 10:15:00,67.61,67.67,67.61,67.61,18142.0,54.7125,54.7611,54.7125,54.7125,18142.0
2016-08-18 10:20:00,67.61,67.62,67.52,67.53,17518.0,54.7125,54.7206,54.6397,54.6478,17518.0
2016-08-18 10:25:00,67.52,67.57,67.49,67.54,22251.0,54.6397,54.6801,54.6154,54.6559,22251.0
2016-08-18 10:30:00,67.55,67.68,67.54,67.66,14912.0,54.6639,54.7691,54.6559,54.753,14912.0
2016-08-18 10:35:00,67.65,67.73,67.62,67.66,22597.0,54.7449,54.8096,54.7206,54.753,22597.0
2016-08-18 10:40:00,67.66,67.67,67.61,67.63,17793.0,54.753,54.7611,54.7125,54.7287,17793.0
2016-08-18 10:45:00,67.64,67.64,67.58,67.6,12622.0,54.7368,54.7368,54.6882,54.7044,12622.0
2016-08-18 10:50:00,67.61,67.62,67.57,67.57,12462.0,54.7125,54.7206,54.6801,54.6801,12462.0
2016-08-18 10:55:00,67.57,67.65,67.57,67.63,18038.0,54.6801,54.7449,54.6801,54.7287,18038.0
2016-08-18 11:00:00,67.64,67.64,67.58,67.59,10262.0,54.7368,54.7368,54.6882,54.6963,10262.0
2016-08-18 11:05:00,67.6,67.61,67.56,67.58,30292.0,54.7044,54.7125,54.672,54.6882,30292.0
2016-08-18 11:10:00,67.58,67.6,67.54,67.54,13255.0,54.6882,54.7044,54.6559,54.6559,13255.0
2016-08-18 11:15:00,67.53,67.58,67.49,67.57,11135.0,54.6478,54.6882,54.6154,54.6801,11135.0
2016-08-18 11:20:00,67.57,67.57,67.49,67.56,11806.0,54.6801,54.6801,54.6154,54.672,11806.0
2016-08-18 11:25:00,67.56,67.6,67.52,67.54,11431.0,54.672,54.7044,54.6397,54.6559,11431.0
2016-08-18 11:30:00,67.52,67.54,67.5,67.5,5394.0,54.6397,54.6559,54.6235,54.6235,5394.0
2016-08-18 11:35:00,67.51,67.52,67.47,67.5,7213.0,54.6316,54.6397,54.5992,54.6235,7213.0
2016-08-18 11:40:00,67.49,67.49,67.43,67.43,7395.0,54.6154,54.6154,54.5668,54.5668,7395.0
2016-08-18 11:45:00,67.44,67.49,67.44,67.49,6789.0,54.5749,54.6154,54.5749,54.6154,6789.0
2016-08-18 11:50:00,67.48,67.5,67.46,67.46,6044.0,54.6073,54.6235,54.5911,54.5911,6044.0
2016-08-18 11:55:00,67.46,67.46,67.42,67.43,3434.0,54.5911,54.5911,54.5587,54.5668,3434.0
2016-08-18 12:00:00,67.42,67.44,67.37,67.37,20752.0,54.5587,54.5749,54.5183,54.5183,20752.0
2016-08-18 12:05:00,67.37,67.48,67.37,67.48,6524.0,54.5183,54.6073,54.5183,54.6073,6524.0
2016-08-18 12:10:00,67.47,67.52,67.46,67.51,8192.0,54.5992,54.6397,54.5911,54.6316,8192.0
2016-08-18 12:15:00,67.52,67.52,67.47,67.49,9409.0,54.6397,54.6397,54.5992,54.6154,9409.0
2016-08-18 12:20:00,67.49,67.52,67.48,67.52,7118.0,54.6154,54.6397,54.6073,54.6397,7118.0
2016-08-18 12:25:00,67.53,67.53,67.46,67.46,9413.0,54.6478,54.6478,54.5911,54.5911,9413.0
2016-08-18 12:30:00,67.47,67.48,67.45,67.48,5159.0,54.5992,54.6073,54.583,54.6073,5159.0
2016-08-18 12:35:00,67.47,67.48,67.44,67.48,6046.0,54.5992,54.6073,54.5749,54.6073,6046.0
2016-08-18 12:40:00,67.49,67.53,67.48,67.52,6715.0,54.6154,54.6478,54.6073,54.6397,6715.0
2016-08-18 12:45:00,67.53,67.57,67.53,67.53,8332.0,54.6478,54.6801,54.6478,54.6478,8332.0
2016-08-18 12:50:00,67.53,67.54,67.51,67.53,3575.0,54.6478,54.6559,54.6316,54.6478,3575.0
2016-08-18 12:55:00,67.52,67.53,67.46,67.46,7365.0,54.6397,54.6478,54.5911,54.5911,7365.0
2016-08-18 13:00:00,67.47,67.52,67.47,67.51,14118.0,54.5992,54.6397,54.5992,54.6316,14118.0
2016-08-18 13:05:00,67.51,67.52,67.5,67.51,2757.0,54.6316,54.6397,54.6235,54.6316,2757.0
2016-08-18 13:10:00,67.52,67.55,67.52,67.54,3533.0,54.6397,54.6639,54.6397,54.6559,3533.0
2016-08-18 13:15:00,67.53,67.54,67.5,67.51,6152.0,54.6478,54.6559,54.6235,54.6316,6152.0
2016-08-18 13:20:00,67.51,67.54,67.49,67.53,17796.0,54.6316,54.6559,54.6154,54.6478,17796.0
2016-08-18 13:25:00,67.53,67.53,67.51,67.51,11352.0,54.6478,54.6478,54.6316,54.6316,11352.0
2016-08-18 13:30:00,67.51,67.53,67.48,67.48,10040.0,54.6316,54.6478,54.6073,54.6073,10040.0
2016-08-18 13:35:00,67.48,67.49,67.46,67.48,15632.0,54.6073,54.6154,54.5911,54.6073,15632.0
2016-08-18 13:40:00,67.49,67.54,67.49,67.5,10211.0,54.6154,54.6559,54.6154,54.6235,10211.0
2016-08-18 13:45:00,67.52,67.52,67.48,67.5,15653.0,54.6397,54.6397,54.6073,54.6235,15653.0
2016-08-18 13:50:00,67.5,67.53,67.49,67.51,26514.0,54.6235,54.6478,54.6154,54.6316,26514.0
2016-08-18 13:55:00,67.5,67.52,67.48,67.5,13353.0,54.6235,54.6397,54.6073,54.6235,13353.0
2016-08-18 14:00:00,67.5,67.53,67.48,67.51,16262.0,54.6235,54.6478,54.6073,54.6316,16262.0
2016-08-18 14:05:00,67.52,67.61,67.52,67.59,29986.0,54.6397,54.7125,54.6397,54.6963,29986.0
2016-08-18 14:10:00,67.59,67.61,67.57,67.58,24554.0,54.6963,54.7125,54.6801,54.6882,24554.0
2016-08-18 14:15:00,67.59,67.62,67.58,67.61,16494.0,54.6963,54.7206,54.6882,54.7125,16494.0
2016-08-18 14:20:00,67.6,67.62,67.59,67.61,12885.0,54.7044,54.7206,54.6963,54.7125,12885.0
2016-08-18 14:25:00,67.61,67.61,67.58,67.59,37643.0,54.7125,54.7125,54.6882,54.6963,37643.0
2016-08-18 14:30:00,67.59,67.59,67.51,67.52,10132.0,54.6963,54.6963,54.6316,54.6397,10132.0
2016-08-18 14:35:00,67.53,67.54,67.48,67.49,9095.0,54.6478,54.6559,54.6073,54.6154,9095.0
2016-08-18 14:40:00,67.48,67.53,67.48,67.53,6714.0,54.6073,54.6478,54.6073,54.6478,6714.0
2016-08-18 14:45:00,67.53,67.54,67.5,67.53,13534.0,54.6478,54.6559,54.6235,54.6478,13534.0
2016-08-18 14:50:00,67.53,67.54,67.51,67.52,8672.0,54.6478,54.6559,54.6316,54.6397,8672.0
2016-08-18 14:55:00,67.51,67.54,67.51,67.52,14824.0,54.6316,54.6559,54.6316,54.6397,14824.0
2016-08-18 15:00:00,67.52,67.6,67.51,67.6,19794.0,54.6397,54.7044,54.6316,54.7044,19794.0
2016-08-18 15:05:00,67.6,67.63,67.57,67.63,20142.0,54.7044,54.7287,54.6801,54.7287,20142.0
2016-08-18 15:10:00,67.62,67.62,67.57,67.6,24148.0,54.7206,54.7206,54.6801,54.7044,24148.0
2016-08-18 15:15:00,67.6,67.65,67.59,67.65,20216.0,54.7044,54.7449,54.6963,54.7449,20216.0
2016-08-18 15:20:00,67.65,67.65,67.62,67.62,29973.0,54.7449,54.7449,54.7206,54.7206,29973.0
2016-08-18 15:25:00,67.63,67.65,67.62,67.65,20119.0,54.7287,54.7449,54.7206,54.7449,20119.0
2016-08-18 15:30:00,67.65,67.67,67.63,67.64,33966.0,54.7449,54.7611,54.7287,54.7368,33966.0
2016-08-18 15:35:00,67.62,67.64,67.61,67.64,24540.0,54.7206,54.7368,54.7125,54.7368,24540.0
2016-08-18 15:40:00,67.64,67.67,67.6,67.67,59810.0,54.7368,54.7611,54.7044,54.7611,59810.0
2016-08-18 15:45:00,67.67,67.7,67.6,67.63,39759.0,54.7611,54.7853,54.7044,54.7287,39759.0
2016-08-18 15:50:00,67.63,67.64,67.6,67.62,36793.0,54.7287,54.7368,54.7044,54.7206,36793.0
2016-08-18 15:55:00,67.62,67.72,67.61,67.71,122256.0,54.7206,54.8015,54.7125,54.7934,122256.0
2016-08-19 09:30:00,67.3,67.55,67.16,67.31,155432.0,54.4616,54.6639,54.3483,54.4697,155432.0
2016-08-19 09:35:00,67.27,67.36,67.26,67.28,11116.0,54.4374,54.5102,54.4293,54.4455,11116.0
2016-08-19 09:40:00,67.26,67.4,67.26,67.4,17204.0,54.4293,54.5426,54.4293,54.5426,17204.0
2016-08-19 09:45:00,67.38,67.45,67.34,67.44,30676.0,54.5264,54.583,54.494,54.5749,30676.0
2016-08-19 09:50:00,67.43,67.45,67.33,67.36,31026.0,54.5668,54.583,54.4859,54.5102,31026.0
2016-08-19 09:55:00,67.39,67.42,67.29,67.35,25462.0,54.5345,54.5587,54.4535,54.5021,25462.0
2016-08-19 10:00:00,67.36,67.46,67.36,67.41,27795.0,54.5102,54.5911,54.5102,54.5507,27795.0
2016-08-19 10:05:00,67.39,67.52,67.39,67.52,16837.0,54.5345,54.6397,54.5345,54.6397,16837.0
2016-08-19 10:10:00,67.52,67.55,67.47,67.51,15166.0,54.6397,54.6639,54.5992,54.6316,15166.0
2016-08-19 10:15:00,67.5,67.55,67.49,67.54,5690.0,54.6235,54.6639,54.6154,54.6559,5690.0
2016-08-19 10:20:00,67.54,67.57,67.46,67.51,8220.0,54.6559,54.6801,54.5911,54.6316,8220.0
2016-08-19 10:25:00,67.51,67.52,67.46,67.49,18740.0,54.6316,54.6397,54.5911,54.6154,18740.0
2016-08-19 10:30:00,67.49,67.53,67.48,67.49,13998.0,54.6154,54.6478,54.6073,54.6154,13998.0
2016-08-19 10:35:00,67.49,67.52,67.48,67.49,12805.0,54.6154,54.6397,54.6073,54.6154,12805.0
2016-08-19 10:40:00,67.5,67.61,67.49,67.59,11440.0,54.6235,54.7125,54.6154,54.6963,11440.0
2016-08-19 10:45:00,67.57,67.58,67.5,67.52,7196.0,54.6801,54.6882,54.6235,54.6397,7196.0
2016-08-19 10:50:00,67.52,67.52,67.49,67.49,5917.0,54.6397,54.6397,54.6154,54.6154,5917.0
2016-08-19 10:55:00,67.49,67.52,67.48,67.51,15947.0,54.6154,54.6397,54.6073,54.6316,15947.0
2016-08-19 11:00:00,67.51,67.51,67.45,67.5,47231.0,54.6316,54.6316,54.583,54.6235,47231.0
2016-08-19 11:05:00,67.5,67.61,67.5,67.6,36248.0,54.6235,54.7125,54.6235,54.7044,36248.0
2016-08-19 11:10:00,67.6,67.72,67.6,67.7,37625.0,54.7044,54.8015,54.7044,54.7853,37625.0
2016-08-19 11:15:00,67.72,67.72,67.64,67.68,8536.0,54.8015,54.8015,54.7368,54.7691,8536.0
2016-08-19 11:20:00,67.68,67.69,67.64,67.66,4639.0,54.7691,54.7772,54.7368,54.753,4639.0
2016-08-19 11:25:00,67.66,67.71,67.63,67.69,8711.0,54.753,54.7934,54.7287,54.7772,8711.0
2016-08-19 11:30:00,67.69,67.74,67.64,67.64,12095.0,54.7772,54.8177,54.7368,54.7368,12095.0
2016-08-19 11:35:00,67.64,67.65,67.57,67.57,9787.0,54.7368,54.7449,54.6801,54.6801,9787.0
2016-08-19 11:40:00,67.57,67.6,67.55,67.59,14866.0,54.6801,54.7044,54.6639,54.6963,14866.0
2016-08-19 11:45:00,67.6,67.61,67.56,67.6,12982.0,54.7044,54.7125,54.672,54.7044,12982.0
2016-08-19 11:50:00,67.61,67.63,67.59,67.61,13628.0,54.7125,54.7287,54.6963,54.7125,13628.0
2016-08-19 11:55:00,67.61,67.63,67.57,67.63,7078.0,54.7125,54.7287,54.6801,54.7287,7078.0
2016-08-19 12:00:00,67.63,67.64,67.6,67.6,9846.0,54.7287,54.7368,54.7044,54.7044,9846.0
2016-08-19 12:05:00,67.6,67.64,67.59,67.64,6841.0,54.7044,54.7368,54.6963,54.7368,6841.0
2016-08-19 12:10:00,67.64,67.68,67.63,67.66,6916.0,54.7368,54.7691,54.7287,54.753,6916.0
2016-08-19 12:15:00,67.66,67.66,67.56,67.57,8012.0,54.753,54.753,54.672,54.6801,8012.0
2016-08-19 12:20:00,67.58,67.6,67.56,67.59,4989.0,54.6882,54.7044,54.672,54.6963,4989.0
2016-08-19 12:25:00,67.62,67.65,67.61,67.64,12752.0,54.7206,54.7449,54.7125,54.7368,12752.0
2016-08-19 12:30:00,67.65,67.66,67.6,67.6,29698.0,54.7449,54.753,54.7044,54.7044,29698.0
2016-08-19 12:35:00,67.59,67.6,67.58,67.59,7791.0,54.6963,54.7044,54.6882,54.6963,7791.0
2016-08-19 12:40:00,67.59,67.63,67.57,67.62,4246.0,54.6963,54.7287,54.6801,54.7206,4246.0
2016-08-19 12:45:00,67.63,67.63,67.57,67.57,10536.0,54.7287,54.7287,54.6801,54.6801,10536.0
2016-08-19 12:50:00,67.57,67.57,67.48,67.5,5789.0,54.6801,54.6801,54.6073,54.6235,5789.0
2016-08-19 12:55:00,67.5,67.52,67.47,67.49,5566.0,54.6235,54.6397,54.5992,54.6154,5566.0
2016-08-19 13:00:00,67.48,67.48,67.4,67.44,23428.0,54.6073,54.6073,54.5426,54.5749,23428.0
2016-08-19 13:05:00,67.45,67.53,67.43,67.53,61607.0,54.583,54.6478,54.5668,54.6478,61607.0
2016-08-19 13:10:00,67.54,67.59,67.54,67.58,8074.0,54.6559,54.6963,54.6559,54.6882,8074.0
2016-08-19 13:15:00,67.59,67.59,67.56,67.58,5620.0,54.6963,54.6963,54.672,54.6882,5620.0
2016-08-19 13:20:00,67.59,67.59,67.55,67.57,4946.0,54.6963,54.6963,54.6639,54.6801,4946.0
2016-08-19 13:25:00,67.56,67.59,67.54,67.59,9192.0,54.672,54.6963,54.6559,54.6963,9192.0
2016-08-19 13:30:00,67.59,67.6,67.5,67.51,12390.0,54.6963,54.7044,54.6235,54.6316,12390.0
2016-08-19 13:35:00,67.5,67.6,67.49,67.6,9802.0,54.6235,54.7044,54.6154,54.7044,9802.0
2016-08-19 13:40:00,67.6,67.68,67.6,67.66,7191.0,54.7044,54.7691,54.7044,54.753,7191.0
2016-08-19 13:45:00,67.65,67.69,67.65,67.67,4316.0,54.7449,54.7772,54.7449,54.7611,4316.0
2016-08-19 13:50:00,67.68,67.72,67.67,67.72,13862.0,54.7691,54.8015,54.7611,54.8015,13862.0
2016-08-19 13:55:00,67.73,67.73,67.68,67.71,10157.0,54.8096,54.8096,54.7691,54.7934,10157.0
2016-08-19 14:00:00,67.7,67.72,67.68,67.68,17727.0,54.7853,54.8015,54.7691,54.7691,17727.0
2016-08-19 14:05:00,67.68,67.73,67.68,67.71,11884.0,54.7691,54.8096,54.7691,54.7934,11884.0
2016-08-19 14:10:00,67.71,67.73,67.69,67.72,14294.0,54.7934,54.8096,54.7772,54.8015,14294.0
2016-08-19 14:15:00,67.71,67.73,67.7,67.72,16708.0,54.7934,54.8096,54.7853,54.8015,16708.0
2016-08-19 14:20:00,67.72,67.73,67.67,67.68,10871.0,54.8015,54.8096,54.7611,54.7691,10871.0
2016-08-19 14:25:00,67.68,67.72,67.64,67.71,13826.0,54.7691,54.8015,54.7368,54.7934,13826.0
2016-08-19 14:30:00,67.72,67.73,67.7,67.72,19399.0,54.8015,54.8096,54.7853,54.8015,19399.0
2016-08-19 14:35:00,67.72,67.73,67.7,67.7,9245.0,54.8015,54.8096,54.7853,54.7853,9245.0
2016-08-19 14:40:00,67.7,67.75,67.68,67.74,19332.0,54.7853,54.8258,54.7691,54.8177,19332.0
2016-08-19 14:45:00,67.74,67.74,67.7,67.7,7297.0,54.8177,54.8177,54.7853,54.7853,7297.0
2016-08-19 14:50:00,67.7,67.76,67.7,67.74,11655.0,54.7853,54.8339,54.7853,54.8177,11655.0
2016-08-19 14:55:00,67.75,67.75,67.71,67.72,13619.0,54.8258,54.8258,54.7934,54.8015,13619.0
2016-08-19 15:00:00,67.72,67.72,67.69,67.7,23125.0,54.8015,54.8015,54.7772,54.7853,23125.0
2016-08-19 15:05:00,67.7,67.72,67.69,67.72,16357.0,54.7853,54.8015,54.7772,54.8015,16357.0
2016-08-19 15:10:00,67.72,67.75,67.7,67.73,14397.0,54.8015,54.8258,54.7853,54.8096,14397.0
2016-08-19 15:15:00,67.73,67.74,67.71,67.73,17687.0,54.8096,54.8177,54.7934,54.8096,17687.0
2016-08-19 15:20:00,67.73,67.74,67.72,67.73,10388.0,54.8096,54.8177,54.8015,54.8096,10388.0
2016-08-19 15:25:00,67.73,67.73,67.71,67.71,19416.0,54.8096,54.8096,54.7934,54.7934,19416.0
2016-08-19 15:30:00,67.72,67.74,67.7,67.72,36274.0,54.8015,54.8177,54.7853,54.8015,36274.0
2016-08-19 15:35:00,67.71,67.73,67.7,67.72,24341.0,54.7934,54.8096,54.7853,54.8015,24341.0
2016-08-19 15:40:00,67.71,67.72,67.69,67.72,37095.0,54.7934,54.8015,54.7772,54.8015,37095.0
2016-08-19 15:45:00,67.72,67.72,67.7,67.71,24976.0,54.8015,54.8015,54.7853,54.7934,24976.0
2016-08-19 15:50:00,67.71,67.75,67.71,67.72,27877.0,54.7934,54.8258,54.7934,54.8015,27877.0
2016-08-19 15:55:00,67.72,67.72,67.67,67.67,77119.0,54.8015,54.8015,54.7611,54.7611,77119.0
2016-08-22 09:30:00,67.58,67.58,67.26,67.44,27921.0,54.6882,54.6882,54.4293,54.5749,27921.0
2016-08-22 09:35:00,67.43,67.43,67.29,67.4,9135.0,54.5668,54.5668,54.4535,54.5426,9135.0
2016-08-22 09:40:00,67.4,67.45,67.27,67.27,19797.0,54.5426,54.583,54.4374,54.4374,19797.0
2016-08-22 09:45:00,67.32,67.35,67.2,67.2,16320.0,54.4778,54.5021,54.3807,54.3807,16320.0
2016-08-22 09:50:00,67.22,67.35,67.17,67.27,20668.0,54.3969,54.5021,54.3564,54.4374,20668.0
2016-08-22 09:55:00,67.28,67.38,67.27,67.37,15099.0,54.4455,54.5264,54.4374,54.5183,15099.0
2016-08-22 10:00:00,67.37,67.37,67.3,67.31,21381.0,54.5183,54.5183,54.4616,54.4697,21381.0
2016-08-22 10:05:00,67.32,67.4,67.31,67.38,13809.0,54.4778,54.5426,54.4697,54.5264,13809.0
2016-08-22 10:10:00,67.4,67.49,67.39,67.47,18843.0,54.5426,54.6154,54.5345,54.5992,18843.0
2016-08-22 10:15:00,67.48,67.56,67.47,67.52,24648.0,54.6073,54.672,54.5992,54.6397,24648.0
2016-08-22 10:20:00,67.52,67.54,67.48,67.52,23798.0,54.6397,54.6559,54.6073,54.6397,23798.0
2016-08-22 10:25:00,67.53,67.55,67.49,67.5,25195.0,54.6478,54.6639,54.6154,54.6235,25195.0
2016-08-22 10:30:00,67.5,67.56,67.5,67.53,14742.0,54.6235,54.672,54.6235,54.6478,14742.0
2016-08-22 10:35:00,67.54,67.55,67.51,67.54,6643.0,54.6559,54.6639,54.6316,54.6559,6643.0
2016-08-22 10:40:00,67.55,67.56,67.51,67.54,14076.0,54.6639,54.672,54.6316,54.6559,14076.0
2016-08-22 10:45:00,67.55,67.56,67.51,67.54,11064.0,54.6639,54.672,54.6316,54.6559,11064.0
2016-08-22 10:50:00,67.54,67.57,67.5,67.56,6864.0,54.6559,54.6801,54.6235,54.672,6864.0
2016-08-22 10:55:00,67.55,67.55,67.49,67.5,8332.0,54.6639,54.6639,54.6154,54.6235,8332.0
2016-08-22 11:00:00,67.5,67.61,67.5,67.59,20986.0,54.6235,54.7125,54.6235,54.6963,20986.0
2016-08-22 11:05:00,67.6,67.71,67.6,67.67,13658.0,54.7044,54.7934,54.7044,54.7611,13658.0
2016-08-22 11:10:00,67.67,67.73,67.67,67.69,9016.0,54.7611,54.8096,54.7611,54.7772,9016.0
2016-08-22 11:15:00,67.68,67.71,67.61,67.62,18768.0,54.7691,54.7934,54.7125,54.7206,18768.0
2016-08-22 11:20:00,67.6,67.61,67.49,67.49,13976.0,54.7044,54.7125,54.6154,54.6154,13976.0
2016-08-22 11:25:00,67.5,67.51,67.46,67.46,15556.0,54.6235,54.6316,54.5911,54.5911,15556.0
2016-08-22 11:30:00,67.46,67.55,67.43,67.55,9644.0,54.5911,54.6639,54.5668,54.6639,9644.0
2016-08-22 11:35:00,67.56,67.62,67.55,67.58,21705.0,54.672,54.7206,54.6639,54.6882,21705.0
2016-08-22 11:40:00,67.58,67.6,67.48,67.48,22101.0,54.6882,54.7044,54.6073,54.6073,22101.0
2016-08-22 11:45:00,67.48,67.58,67.48,67.57,59888.0,54.6073,54.6882,54.6073,54.6801,59888.0
2016-08-22 11:50:00,67.57,67.7,67.57,67.69,15144.0,54.6801,54.7853,54.6801,54.7772,15144.0
2016-08-22 11:55:00,67.7,67.74,67.68,67.73,10993.0,54.7853,54.8177,54.7691,54.8096,10993.0
2016-08-22 12:00:00,67.73,67.74,67.63,67.63,17190.0,54.8096,54.8177,54.7287,54.7287,17190.0
2016-08-22 12:05:00,67.63,67.64,67.58,67.63,8664.0,54.7287,54.7368,54.6882,54.7287,8664.0
2016-08-22 12:10:00,67.63,67.64,67.58,67.61,19974.0,54.7287,54.7368,54.6882,54.7125,19974.0
2016-08-22 12:15:00,67.62,67.67,67.62,67.64,7394.0,54.7206,54.7611,54.7206,54.7368,7394.0
2016-08-22 12:20:00,67.65,67.79,67.65,67.79,18535.0,54.7449,54.8582,54.7449,54.8582,18535.0
2016-08-22 12:25:00,67.8,67.87,67.79,67.81,10181.0,54.8663,54.9229,54.8582,54.8743,10181.0
2016-08-22 12:30:00,67.8,67.8,67.72,67.74,9692.0,54.8663,54.8663,54.8015,54.8177,9692.0
2016-08-22 12:35:00,67.75,67.76,67.74,67.75,7581.0,54.8258,54.8339,54.8177,54.8258,7581.0
2016-08-22 12:40:00,67.75,67.76,67.68,67.68,16631.0,54.8258,54.8339,54.7691,54.7691,16631.0
2016-08-22 12:45:00,67.67,67.75,67.65,67.74,11393.0,54.7611,54.8258,54.7449,54.8177,11393.0
2016-08-22 12:50:00,67.75,67.77,67.73,67.76,9476.0,54.8258,54.842,54.8096,54.8339,9476.0
2016-08-22 12:55:00,67.77,67.77,67.73,67.75,12546.0,54.842,54.842,54.8096,54.8258,12546.0
2016-08-22 13:00:00,67.74,67.79,67.72,67.76,6822.0,54.8177,54.8582,54.8015,54.8339,6822.0
2016-08-22 13:05:00,67.75,67.77,67.72,67.75,12186.0,54.8258,54.842,54.8015,54.8258,12186.0
2016-08-22 13:10:00,67.76,67.78,67.74,67.76,7965.0,54.8339,54.8501,54.8177,54.8339,7965.0
2016-08-22 13:15:00,67.76,67.77,67.72,67.76,9440.0,54.8339,54.842,54.8015,54.8339,9440.0
2016-08-22 13:20:00,67.76,67.76,67.6,67.6,10525.0,54.8339,54.8339,54.7044,54.7044,10525.0
2016-08-22 13:25:00,67.59,67.67,67.58,67.67,11602.0,54.6963,54.7611,54.6882,54.7611,11602.0
2016-08-22 13:30:00,67.66,67.66,67.62,67.64,10648.0,54.753,54.753,54.7206,54.7368,10648.0
2016-08-22 13:35:00,67.66,67.67,67.63,67.64,13181.0,54.753,54.7611,54.7287,54.7368,13181.0
2016-08-22 13:40:00,67.64,67.72,67.64,67.72,14924.0,54.7368,54.8015,54.7368,54.8015,14924.0
2016-08-22 13:45:00,67.72,67.77,67.69,67.76,12700.0,54.8015,54.842,54.7772,54.8339,12700.0
2016-08-22 13:50:00,67.76,67.77,67.74,67.75,6112.0,54.8339,54.842,54.8177,54.8258,6112.0
2016-08-22 13:55:00,67.76,67.77,67.73,67.74,12065.0,54.8339,54.842,54.8096,54.8177,12065.0
2016-08-22 14:00:00,67.74,67.78,67.74,67.77,11390.0,54.8177,54.8501,54.8177,54.842,11390.0
2016-08-22 14:05:00,67.76,67.79,67.73,67.77,12666.0,54.8339,54.8582,54.8096,54.842,12666.0
2016-08-22 14:10:00,67.76,67.79,67.74,67.78,11882.0,54.8339,54.8582,54.8177,54.8501,11882.0
2016-08-22 14:15:00,67.77,67.77,67.74,67.76,11268.0,54.842,54.842,54.8177,54.8339,11268.0
2016-08-22 14:20:00,67.77,67.79,67.75,67.77,10135.0,54.842,54.8582,54.8258,54.842,10135.0
2016-08-22 14:25:00,67.76,67.78,67.71,67.71,47949.0,54.8339,54.8501,54.7934,54.7934,47949.0
2016-08-22 14:30:00,67.68,67.72,67.65,67.68,10414.0,54.7691,54.8015,54.7449,54.7691,10414.0
2016-08-22 14:35:00,67.68,67.7,67.64,67.69,8864.0,54.7691,54.7853,54.7368,54.7772,8864.0
2016-08-22 14:40:00,67.69,67.75,67.69,67.73,6354.0,54.7772,54.8258,54.7772,54.8096,6354.0
2016-08-22 14:45:00,67.72,67.73,67.68,67.7,11065.0,54.8015,54.8096,54.7691,54.7853,11065.0
2016-08-22 14:50:00,67.71,67.78,67.71,67.71,17886.0,54.7934,54.8501,54.7934,54.7934,17886.0
2016-08-22 14:55:00,67.72,67.75,67.69,67.75,9556.0,54.8015,54.8258,54.7772,54.8258,9556.0
2016-08-22 15:00:00,67.75,67.78,67.73,67.76,14724.0,54.8258,54.8501,54.8096,54.8339,14724.0
2016-08-22 15:05:00,67.76,67.78,67.74,67.77,13096.0,54.8339,54.8501,54.8177,54.842,13096.0
2016-08-22 15:10:00,67.77,67.78,67.76,67.76,8887.0,54.842,54.8501,54.8339,54.8339,8887.0
2016-08-22 15:15:00,67.77,67.78,67.74,67.77,15287.0,54.842,54.8501,54.8177,54.842,15287.0
2016-08-22 15:20:00,67.77,67.78,67.74,67.77,14771.0,54.842,54.8501,54.8177,54.842,14771.0
2016-08-22 15:25:00,67.76,67.79,67.76,67.77,11528.0,54.8339,54.8582,54.8339,54.842,11528.0
2016-08-22 15:30:00,67.77,67.78,67.75,67.78,13198.0,54.842,54.8501,54.8258,54.8501,13198.0
2016-08-22 15:35:00,67.78,67.79,67.74,67.75,18859.0,54.8501,54.8582,54.8177,54.8258,18859.0
2016-08-22 15:40:00,67.76,67.78,67.75,67.77,18026.0,54.8339,54.8501,54.8258,54.842,18026.0
2016-08-22 15:45:00,67.77,67.78,67.74,67.74,25547.0,54.842,54.8501,54.8177,54.8177,25547.0
2016-08-22 15:50:00,67.74,67.75,67.71,67.73,27905.0,54.8177,54.8258,54.7934,54.8096,27905.0
2016-08-22 15:55:00,67.73,67.74,67.67,67.72,69416.0,54.8096,54.8177,54.7611,54.8015,69416.0
2016-08-23 09:30:00,68.02,68.15,67.81,68.0,45379.0,55.0443,55.1495,54.8743,55.0281,45379.0
2016-08-23 09:35:00,68.04,68.18,67.92,67.92,12491.0,55.0605,55.1738,54.9634,54.9634,12491.0
2016-08-23 09:40:00,67.92,68.01,67.88,67.96,7900.0,54.9634,55.0362,54.931,54.9957,7900.0
2016-08-23 09:45:00,67.96,68.05,67.93,67.97,32054.0,54.9957,55.0686,54.9715,55.0038,32054.0
2016-08-23 09:50:00,67.95,68.01,67.94,67.96,7676.0,54.9876,55.0362,54.9795,54.9957,7676.0
2016-08-23 09:55:00,67.97,68.03,67.96,67.98,18462.0,55.0038,55.0524,54.9957,55.0119,18462.0
2016-08-23 10:00:00,68.02,68.02,67.97,67.99,14389.0,55.0443,55.0443,55.0038,55.02,14389.0
2016-08-23 10:05:00,68.0,68.01,67.95,67.95,15257.0,55.0281,55.0362,54.9876,54.9876,15257.0
2016-08-23 10:10:00,67.93,67.99,67.92,67.92,10396.0,54.9715,55.02,54.9634,54.9634,10396.0
2016-08-23 10:15:00,67.92,67.94,67.88,67.88,18949.0,54.9634,54.9795,54.931,54.931,18949.0
2016-08-23 10:20:00,67.87,67.91,67.79,67.84,11362.0,54.9229,54.9553,54.8582,54.8986,11362.0
2016-08-23 10:25:00,67.85,67.89,67.83,67.84,6327.0,54.9067,54.9391,54.8905,54.8986,6327.0
2016-08-23 10:30:00,67.85,67.86,67.8,67.83,5193.0,54.9067,54.9148,54.8663,54.8905,5193.0
2016-08-23 10:35:00,67.81,67.9,67.81,67.88,4589.0,54.8743,54.9472,54.8743,54.931,4589.0
2016-08-23 10:40:00,67.88,67.89,67.84,67.86,8485.0,54.931,54.9391,54.8986,54.9148,8485.0
2016-08-23 10:45:00,67.87,67.91,67.86,67.89,16175.0,54.9229,54.9553,54.9148,54.9391,16175.0
2016-08-23 10:50:00,67.88,67.91,67.86,67.91,15100.0,54.931,54.9553,54.9148,54.9553,15100.0
2016-08-23 10:55:00,67.92,67.98,67.89,67.9,15054.0,54.9634,55.0119,54.9391,54.9472,15054.0
2016-08-23 11:00:00,67.91,67.91,67.8,67.81,8607.0,54.9553,54.9553,54.8663,54.8743,8607.0
2016-08-23 11:05:00,67.81,67.84,67.77,67.79,12346.0,54.8743,54.8986,54.842,54.8582,12346.0
2016-08-23 11:10:00,67.8,67.81,67.73,67.75,14348.0,54.8663,54.8743,54.8096,54.8258,14348.0
2016-08-23 11:15:00,67.74,67.78,67.73,67.76,14036.0,54.8177,54.8501,54.8096,54.8339,14036.0
2016-08-23 11:20:00,67.75,67.79,67.75,67.78,14439.0,54.8258,54.8582,54.8258,54.8501,14439.0
2016-08-23 11:25:00,67.79,67.79,67.74,67.75,14015.0,54.8582,54.8582,54.8177,54.8258,14015.0
2016-08-23 11:30:00,67.74,67.85,67.74,67.85,13972.0,54.8177,54.9067,54.8177,54.9067,13972.0
2016-08-23 11:35:00,67.86,67.86,67.81,67.83,11074.0,54.9148,54.9148,54.8743,54.8905,11074.0
2016-08-23 11:40:00,67.82,67.85,67.81,67.81,8364.0,54.8824,54.9067,54.8743,54.8743,8364.0
2016-08-23 11:45:00,67.8,67.84,67.8,67.82,7277.0,54.8663,54.8986,54.8663,54.8824,7277.0
2016-08-23 11:50:00,67.82,67.86,67.81,67.84,6602.0,54.8824,54.9148,54.8743,54.8986,6602.0
2016-08-23 11:55:00,67.83,67.83,67.78,67.8,16063.0,54.8905,54.8905,54.8501,54.8663,16063.0
2016-08-23 12:00:00,67.79,67.79,67.73,67.73,8348.0,54.8582,54.8582,54.8096,54.8096,8348.0
2016-08-23 12:05:00,67.74,67.79,67.73,67.76,8848.0,54.8177,54.8582,54.8096,54.8339,8848.0
2016-08-23 12:10:00,67.77,67.82,67.76,67.82,4980.0,54.842,54.8824,54.8339,54.8824,4980.0
2016-08-23 12:15:00,67.82,67.86,67.82,67.84,7175.0,54.8824,54.9148,54.8824,54.8986,7175.0
2016-08-23 12:20:00,67.84,67.87,67.82,67.85,8423.0,54.8986,54.9229,54.8824,54.9067,8423.0
2016-08-23 12:25:00,67.85,67.85,67.81,67.81,4360.0,54.9067,54.9067,54.8743,54.8743,4360.0
2016-08-23 12:30:00,67.8,67.83,67.78,67.83,8480.0,54.8663,54.8905,54.8501,54.8905,8480.0
2016-08-23 12:35:00,67.83,67.83,67.8,67.82,5295.0,54.8905,54.8905,54.8663,54.8824,5295.0
2016-08-23 12:40:00,67.82,67.84,67.82,67.83,8259.0,54.8824,54.8986,54.8824,54.8905,8259.0
2016-08-23 12:45:00,67.83,67.85,67.82,67.84,4084.0,54.8905,54.9067,54.8824,54.8986,4084.0
2016-08-23 12:50:00,67.84,67.84,67.74,67.77,9990.0,54.8986,54.8986,54.8177,54.842,9990.0
2016-08-23 12:55:00,67.74,67.77,67.73,67.76,11630.0,54.8177,54.842,54.8096,54.8339,11630.0
2016-08-23 13:00:00,67.75,67.79,67.74,67.77,5747.0,54.8258,54.8582,54.8177,54.842,5747.0
2016-08-23 13:05:00,67.78,67.79,67.76,67.79,5907.0,54.8501,54.8582,54.8339,54.8582,5907.0
2016-08-23 13:10:00,67.79,67.82,67.79,67.81,8255.0,54.8582,54.8824,54.8582,54.8743,8255.0
2016-08-23 13:15:00,67.81,67.82,67.8,67.81,3571.0,54.8743,54.8824,54.8663,54.8743,3571.0
2016-08-23 13:20:00,67.81,67.88,67.81,67.87,10651.0,54.8743,54.931,54.8743,54.9229,10651.0
2016-08-23 13:25:00,67.87,67.87,67.83,67.83,7418.0,54.9229,54.9229,54.8905,54.8905,7418.0
2016-08-23 13:30:00,67.84,67.87,67.84,67.86,8907.0,54.8986,54.9229,54.8986,54.9148,8907.0
2016-08-23 13:35:00,67.86,67.87,67.82,67.82,4890.0,54.9148,54.9229,54.8824,54.8824,4890.0
2016-08-23 13:40:00,67.82,67.84,67.81,67.83,9885.0,54.8824,54.8986,54.8743,54.8905,9885.0
2016-08-23 13:45:00,67.83,67.89,67.82,67.89,10523.0,54.8905,54.9391,54.8824,54.9391,10523.0
2016-08-23 13:50:00,67.89,67.96,67.89,67.92,20253.0,54.9391,54.9957,54.9391,54.9634,20253.0
2016-08-23 13:55:00,67.91,67.93,67.88,67.88,5232.0,54.9553,54.9715,54.931,54.931,5232.0
2016-08-23 14:00:00,67.88,67.89,67.86,67.89,12317.0,54.931,54.9391,54.9148,54.9391,12317.0
2016-08-23 14:05:00,67.89,67.91,67.88,67.91,15372.0,54.9391,54.9553,54.931,54.9553,15372.0
2016-08-23 14:10:00,67.91,67.92,67.88,67.91,15562.0,54.9553,54.9634,54.931,54.9553,15562.0
2016-08-23 14:15:00,67.91,67.91,67.88,67.89,11704.0,54.9553,54.9553,54.931,54.9391,11704.0
2016-08-23 14:20:00,67.88,67.88,67.82,67.82,18619.0,54.931,54.931,54.8824,54.8824,18619.0
2016-08-23 14:25:00,67.82,67.84,67.81,67.81,14956.0,54.8824,54.8986,54.8743,54.8743,14956.0
2016-08-23 14:30:00,67.81,67.82,67.79,67.8,11829.0,54.8743,54.8824,54.8582,54.8663,11829.0
2016-08-23 14:35:00,67.79,67.8,67.74,67.75,26148.0,54.8582,54.8663,54.8177,54.8258,26148.0
2016-08-23 14:40:00,67.74,67.75,67.69,67.71,19500.0,54.8177,54.8258,54.7772,54.7934,19500.0
2016-08-23 14:45:00,67.72,67.73,67.7,67.73,11071.0,54.8015,54.8096,54.7853,54.8096,11071.0
2016-08-23 14:50:00,67.72,67.73,67.68,67.71,18461.0,54.8015,54.8096,54.7691,54.7934,18461.0
2016-08-23 14:55:00,67.7,67.72,67.68,67.71,12734.0,54.7853,54.8015,54.7691,54.7934,12734.0
2016-08-23 15:00:00,67.7,67.74,67.7,67.73,17844.0,54.7853,54.8177,54.7853,54.8096,17844.0
2016-08-23 15:05:00,67.73,67.74,67.72,67.74,13487.0,54.8096,54.8177,54.8015,54.8177,13487.0
2016-08-23 15:10:00,67.73,67.8,67.72,67.8,19692.0,54.8096,54.8663,54.8015,54.8663,19692.0
2016-08-23 15:15:00,67.8,67.83,67.78,67.79,16615.0,54.8663,54.8905,54.8501,54.8582,16615.0
2016-08-23 15:20:00,67.79,67.79,67.76,67.76,11315.0,54.8582,54.8582,54.8339,54.8339,11315.0
2016-08-23 15:25:00,67.77,67.77,67.72,67.73,10434.0,54.842,54.842,54.8015,54.8096,10434.0
2016-08-23 15:30:00,67.72,67.72,67.69,67.7,20147.0,54.8015,54.8015,54.7772,54.7853,20147.0
2016-08-23 15:35:00,67.69,67.7,67.64,67.66,33565.0,54.7772,54.7853,54.7368,54.753,33565.0
2016-08-23 15:40:00,67.66,67.72,67.66,67.69,19486.0,54.753,54.8015,54.753,54.7772,19486.0
2016-08-23 15:45:00,67.7,67.71,67.67,67.69,28803.0,54.7853,54.7934,54.7611,54.7772,28803.0
2016-08-23 15:50:00,67.68,67.7,67.68,67.69,26883.0,54.7691,54.7853,54.7691,54.7772,26883.0
2016-08-23 15:55:00,67.69,67.76,67.66,67.68,79450.0,54.7772,54.8339,54.753,54.7691,79450.0
2016-08-24 09:30:00,67.59,67.72,67.39,67.42,25599.0,54.6963,54.8015,54.5345,54.5587,25599.0
2016-08-24 09:35:00,67.42,67.59,67.42,67.57,4909.0,54.5587,54.6963,54.5587,54.6801,4909.0
2016-08-24 09:40:00,67.61,67.63,67.51,67.55,4113.0,54.7125,54.7287,54.6316,54.6639,4113.0
2016-08-24 09:45:00,67.55,67.59,67.52,67.55,5660.0,54.6639,54.6963,54.6397,54.6639,5660.0
2016-08-24 09:50:00,67.57,67.59,67.52,67.55,7122.0,54.6801,54.6963,54.6397,54.6639,7122.0
2016-08-24 09:55:00,67.57,67.58,67.49,67.49,5347.0,54.6801,54.6882,54.6154,54.6154,5347.0
2016-08-24 10:00:00,67.5,67.59,67.49,67.58,9388.0,54.6235,54.6963,54.6154,54.6882,9388.0
2016-08-24 10:05:00,67.6,67.66,67.54,67.63,13607.0,54.7044,54.753,54.6559,54.7287,13607.0
2016-08-24 10:10:00,67.63,67.66,67.61,67.66,7571.0,54.7287,54.753,54.7125,54.753,7571.0
2016-08-24 10:15:00,67.65,67.66,67.61,67.63,9925.0,54.7449,54.753,54.7125,54.7287,9925.0
2016-08-24 10:20:00,67.63,67.64,67.58,67.61,11182.0,54.7287,54.7368,54.6882,54.7125,11182.0
2016-08-24 10:25:00,67.62,67.67,67.6,67.67,3485.0,54.7206,54.7611,54.7044,54.7611,3485.0
2016-08-24 10:30:00,67.68,67.68,67.58,67.61,5215.0,54.7691,54.7691,54.6882,54.7125,5215.0
2016-08-24 10:35:00,67.61,67.62,67.58,67.58,5107.0,54.7125,54.7206,54.6882,54.6882,5107.0
2016-08-24 10:40:00,67.57,67.59,67.56,67.59,4767.0,54.6801,54.6963,54.672,54.6963,4767.0
2016-08-24 10:45:00,67.58,67.58,67.44,67.44,11379.0,54.6882,54.6882,54.5749,54.5749,11379.0
2016-08-24 10:50:00,67.45,67.46,67.41,67.43,7527.0,54.583,54.5911,54.5507,54.5668,7527.0
2016-08-24 10:55:00,67.42,67.5,67.42,67.48,20303.0,54.5587,54.6235,54.5587,54.6073,20303.0
2016-08-24 11:00:00,67.49,67.51,67.47,67.48,15658.0,54.6154,54.6316,54.5992,54.6073,15658.0
2016-08-24 11:05:00,67.48,67.48,67.45,67.46,21193.0,54.6073,54.6073,54.583,54.5911,21193.0
2016-08-24 11:10:00,67.46,67.48,67.45,67.45,13427.0,54.5911,54.6073,54.583,54.583,13427.0
2016-08-24 11:15:00,67.44,67.47,67.43,67.46,13574.0,54.5749,54.5992,54.5668,54.5911,13574.0
2016-08-24 11:20:00,67.45,67.47,67.4,67.42,7800.0,54.583,54.5992,54.5426,54.5587,7800.0
2016-08-24 11:25:00,67.42,67.49,67.42,67.49,6613.0,54.5587,54.6154,54.5587,54.6154,6613.0
2016-08-24 11:30:00,67.5,67.52,67.49,67.51,5310.0,54.6235,54.6397,54.6154,54.6316,5310.0
2016-08-24 11:35:00,67.49,67.54,67.49,67.53,8022.0,54.6154,54.6559,54.6154,54.6478,8022.0
2016-08-24 11:40:00,67.53,67.55,67.51,67.54,6430.0,54.6478,54.6639,54.6316,54.6559,6430.0
2016-08-24 11:45:00,67.53,67.54,67.51,67.53,8547.0,54.6478,54.6559,54.6316,54.6478,8547.0
2016-08-24 11:50:00,67.52,67.53,67.49,67.49,6656.0,54.6397,54.6478,54.6154,54.6154,6656.0
2016-08-24 11:55:00,67.48,67.52,67.48,67.5,7724.0,54.6073,54.6397,54.6073,54.6235,7724.0
2016-08-24 12:00:00,67.52,67.56,67.51,67.54,5100.0,54.6397,54.672,54.6316,54.6559,5100.0
2016-08-24 12:05:00,67.54,67.61,67.54,67.59,6884.0,54.6559,54.7125,54.6559,54.6963,6884.0
2016-08-24 12:10:00,67.6,67.62,67.6,67.6,2100.0,54.7044,54.7206,54.7044,54.7044,2100.0
2016-08-24 12:15:00,67.6,67.61,67.57,67.59,3950.0,54.7044,54.7125,54.6801,54.6963,3950.0
2016-08-24 12:20:00,67.6,67.62,67.58,67.62,5061.0,54.7044,54.7206,54.6882,54.7206,5061.0
2016-08-24 12:25:00,67.62,67.63,67.59,67.59,15511.0,54.7206,54.7287,54.6963,54.6963,15511.0
2016-08-24 12:30:00,67.59,67.62,67.57,67.58,10659.0,54.6963,54.7206,54.6801,54.6882,10659.0
2016-08-24 12:35:00,67.58,67.63,67.58,67.61,9884.0,54.6882,54.7287,54.6882,54.7125,9884.0
2016-08-24 12:40:00,67.6,67.6,67.56,67.57,6225.0,54.7044,54.7044,54.672,54.6801,6225.0
2016-08-24 12:45:00,67.57,67.6,67.56,67.56,4528.0,54.6801,54.7044,54.672,54.672,4528.0
2016-08-24 12:50:00,67.57,67.63,67.57,67.63,9527.0,54.6801,54.7287,54.6801,54.7287,9527.0
2016-08-24 12:55:00,67.63,67.67,67.62,67.63,4992.0,54.7287,54.7611,54.7206,54.7287,4992.0
2016-08-24 13:00:00,67.63,67.64,67.62,67.62,3895.0,54.7287,54.7368,54.7206,54.7206,3895.0
2016-08-24 13:05:00,67.62,67.65,67.61,67.64,3531.0,54.7206,54.7449,54.7125,54.7368,3531.0
2016-08-24 13:10:00,67.63,67.63,67.59,67.62,3952.0,54.7287,54.7287,54.6963,54.7206,3952.0
2016-08-24 13:15:00,67.61,67.63,67.59,67.61,5501.0,54.7125,54.7287,54.6963,54.7125,5501.0
2016-08-24 13:20:00,67.63,67.66,67.6,67.6,4639.0,54.7287,54.753,54.7044,54.7044,4639.0
2016-08-24 13:25:00,67.6,67.61,67.59,67.59,2529.0,54.7044,54.7125,54.6963,54.6963,2529.0
2016-08-24 13:30:00,67.6,67.6,67.58,67.6,6001.0,54.7044,54.7044,54.6882,54.7044,6001.0
2016-08-24 13:35:00,67.6,67.63,67.58,67.58,9673.0,54.7044,54.7287,54.6882,54.6882,9673.0
2016-08-24 13:40:00,67.57,67.59,67.56,67.59,2975.0,54.6801,54.6963,54.672,54.6963,2975.0
2016-08-24 13:45:00,67.58,67.62,67.58,67.6,5317.0,54.6882,54.7206,54.6882,54.7044,5317.0
2016-08-24 13:50:00,67.59,67.63,67.59,67.63,5436.0,54.6963,54.7287,54.6963,54.7287,5436.0
2016-08-24 13:55:00,67.63,67.63,67.59,67.6,6078.0,54.7287,54.7287,54.6963,54.7044,6078.0
2016-08-24 14:00:00,67.6,67.62,67.54,67.55,14076.0,54.7044,54.7206,54.6559,54.6639,14076.0
2016-08-24 14:05:00,67.54,67.54,67.45,67.45,12522.0,54.6559,54.6559,54.583,54.583,12522.0
2016-08-24 14:10:00,67.45,67.45,67.41,67.45,11054.0,54.583,54.583,54.5507,54.583,11054.0
2016-08-24 14:15:00,67.45,67.46,67.43,67.46,9429.0,54.583,54.5911,54.5668,54.5911,9429.0
2016-08-24 14:20:00,67.45,67.46,67.38,67.38,7739.0,54.583,54.5911,54.5264,54.5264,7739.0
2016-08-24 14:25:00,67.38,67.41,67.36,67.4,16258.0,54.5264,54.5507,54.5102,54.5426,16258.0
2016-08-24 14:30:00,67.4,67.4,67.36,67.4,12345.0,54.5426,54.5426,54.5102,54.5426,12345.0
2016-08-24 14:35:00,67.4,67.4,67.31,67.37,35175.0,54.5426,54.5426,54.4697,54.5183,35175.0
2016-08-24 14:40:00,67.37,67.41,67.36,67.4,10479.0,54.5183,54.5507,54.5102,54.5426,10479.0
2016-08-24 14:45:00,67.4,67.4,67.33,67.33,20123.0,54.5426,54.5426,54.4859,54.4859,20123.0
2016-08-24 14:50:00,67.34,67.4,67.34,67.4,12531.0,54.494,54.5426,54.494,54.5426,12531.0
2016-08-24 14:55:00,67.4,67.41,67.39,67.39,7619.0,54.5426,54.5507,54.5345,54.5345,7619.0
2016-08-24 15:00:00,67.39,67.41,67.37,67.4,13313.0,54.5345,54.5507,54.5183,54.5426,13313.0
2016-08-24 15:05:00,67.41,67.41,67.31,67.32,32342.0,54.5507,54.5507,54.4697,54.4778,32342.0
2016-08-24 15:10:00,67.31,67.39,67.29,67.35,23717.0,54.4697,54.5345,54.4535,54.5021,23717.0
2016-08-24 15:15:00,67.34,67.41,67.34,67.34,23371.0,54.494,54.5507,54.494,54.494,23371.0
2016-08-24 15:20:00,67.34,67.4,67.34,67.34,26397.0,54.494,54.5426,54.494,54.494,26397.0
2016-08-24 15:25:00,67.34,67.4,67.34,67.39,16371.0,54.494,54.5426,54.494,54.5345,16371.0
2016-08-24 15:30:00,67.39,67.4,67.35,67.38,35838.0,54.5345,54.5426,54.5021,54.5264,35838.0
2016-08-24 15:35:00,67.39,67.39,67.27,67.29,53298.0,54.5345,54.5345,54.4374,54.4535,53298.0
2016-08-24 15:40:00,67.29,67.32,67.23,67.27,48851.0,54.4535,54.4778,54.405,54.4374,48851.0
2016-08-24 15:45:00,67.27,67.27,67.21,67.24,49296.0,54.4374,54.4374,54.3888,54.4131,49296.0
2016-08-24 15:50:00,67.24,67.28,67.21,67.23,36773.0,54.4131,54.4455,54.3888,54.405,36773.0
2016-08-24 15:55:00,67.23,67.31,67.19,67.31,95744.0,54.405,54.4697,54.3726,54.4697,95744.0
2016-08-25 09:30:00,67.24,67.28,66.86,66.98,32365.0,54.4131,54.4455,54.1056,54.2027,32365.0
2016-08-25 09:35:00,66.97,67.08,66.88,67.07,6805.0,54.1946,54.2836,54.1218,54.2755,6805.0
2016-08-25 09:40:00,67.04,67.25,67.01,67.21,9927.0,54.2512,54.4212,54.227,54.3888,9927.0
2016-08-25 09:45:00,67.18,67.22,67.11,67.14,10772.0,54.3645,54.3969,54.3079,54.3322,10772.0
2016-08-25 09:50:00,67.13,67.17,67.04,67.06,38493.0,54.3241,54.3564,54.2512,54.2674,38493.0
2016-08-25 09:55:00,67.06,67.22,67.06,67.14,27293.0,54.2674,54.3969,54.2674,54.3322,27293.0
2016-08-25 10:00:00,67.12,67.32,67.12,67.27,81571.0,54.316,54.4778,54.316,54.4374,81571.0
2016-08-25 10:05:00,67.26,67.32,67.22,67.22,27512.0,54.4293,54.4778,54.3969,54.3969,27512.0
2016-08-25 10:10:00,67.22,67.24,67.16,67.21,27589.0,54.3969,54.4131,54.3483,54.3888,27589.0
2016-08-25 10:15:00,67.21,67.22,67.11,67.14,27271.0,54.3888,54.3969,54.3079,54.3322,27271.0
2016-08-25 10:20:00,67.16,67.18,67.13,67.13,23352.0,54.3483,54.3645,54.3241,54.3241,23352.0
2016-08-25 10:25:00,67.14,67.27,67.13,67.27,13601.0,54.3322,54.4374,54.3241,54.4374,13601.0
2016-08-25 10:30:00,67.28,67.33,67.22,67.31,20418.0,54.4455,54.4859,54.3969,54.4697,20418.0
2016-08-25 10:35:00,67.32,67.34,67.25,67.29,9834.0,54.4778,54.494,54.4212,54.4535,9834.0
2016-08-25 10:40:00,67.28,67.32,67.27,67.32,13814.0,54.4455,54.4778,54.4374,54.4778,13814.0
2016-08-25 10:45:00,67.31,67.32,67.26,67.3,20047.0,54.4697,54.4778,54.4293,54.4616,20047.0
2016-08-25 10:50:00,67.28,67.31,67.23,67.3,28490.0,54.4455,54.4697,54.405,54.4616,28490.0
2016-08-25 10:55:00,67.3,67.4,67.3,67.38,6326.0,54.4616,54.5426,54.4616,54.5264,6326.0
2016-08-25 11:00:00,67.38,67.54,67.38,67.54,10697.0,54.5264,54.6559,54.5264,54.6559,10697.0
2016-08-25 11:05:00,67.53,67.54,67.46,67.47,10811.0,54.6478,54.6559,54.5911,54.5992,10811.0
2016-08-25 11:10:00,67.47,67.53,67.45,67.53,7305.0,54.5992,54.6478,54.583,54.6478,7305.0
2016-08-25 11:15:00,67.53,67.58,67.51,67.51,9619.0,54.6478,54.6882,54.6316,54.6316,9619.0
2016-08-25 11:20:00,67.52,67.57,67.52,67.54,4329.0,54.6397,54.6801,54.6397,54.6559,4329.0
2016-08-25 11:25:00,67.53,67.56,67.52,67.53,7098.0,54.6478,54.672,54.6397,54.6478,7098.0
2016-08-25 11:30:00,67.54,67.55,67.49,67.49,9410.0,54.6559,54.6639,54.6154,54.6154,9410.0
2016-08-25 11:35:00,67.5,67.5,67.44,67.45,5527.0,54.6235,54.6235,54.5749,54.583,5527.0
2016-08-25 11:40:00,67.44,67.44,67.35,67.36,13370.0,54.5749,54.5749,54.5021,54.5102,13370.0
2016-08-25 11:45:00,67.36,67.38,67.35,67.35,9769.0,54.5102,54.5264,54.5021,54.5021,9769.0
2016-08-25 11:50:00,67.36,67.36,67.32,67.34,7902.0,54.5102,54.5102,54.4778,54.494,7902.0
2016-08-25 11:55:00,67.35,67.36,67.32,67.34,8493.0,54.5021,54.5102,54.4778,54.494,8493.0
2016-08-25 12:00:00,67.34,67.4,67.34,67.39,10582.0,54.494,54.5426,54.494,54.5345,10582.0
2016-08-25 12:05:00,67.38,67.38,67.35,67.35,2426.0,54.5264,54.5264,54.5021,54.5021,2426.0
2016-08-25 12:10:00,67.34,67.36,67.32,67.33,4837.0,54.494,54.5102,54.4778,54.4859,4837.0
2016-08-25 12:15:00,67.34,67.46,67.34,67.45,9600.0,54.494,54.5911,54.494,54.583,9600.0
2016-08-25 12:20:00,67.45,67.51,67.43,67.43,16479.0,54.583,54.6316,54.5668,54.5668,16479.0
2016-08-25 12:25:00,67.43,67.43,67.38,67.4,12055.0,54.5668,54.5668,54.5264,54.5426,12055.0
2016-08-25 12:30:00,67.41,67.49,67.4,67.48,8053.0,54.5507,54.6154,54.5426,54.6073,8053.0
2016-08-25 12:35:00,67.48,67.5,67.45,67.5,8012.0,54.6073,54.6235,54.583,54.6235,8012.0
2016-08-25 12:40:00,67.51,67.52,67.48,67.49,14617.0,54.6316,54.6397,54.6073,54.6154,14617.0
2016-08-25 12:45:00,67.49,67.5,67.48,67.49,9770.0,54.6154,54.6235,54.6073,54.6154,9770.0
2016-08-25 12:50:00,67.5,67.51,67.48,67.51,2600.0,54.6235,54.6316,54.6073,54.6316,2600.0
2016-08-25 12:55:00,67.5,67.51,67.48,67.51,5310.0,54.6235,54.6316,54.6073,54.6316,5310.0
2016-08-25 13:00:00,67.52,67.53,67.49,67.49,6111.0,54.6397,54.6478,54.6154,54.6154,6111.0
2016-08-25 13:05:00,67.5,67.52,67.45,67.46,12029.0,54.6235,54.6397,54.583,54.5911,12029.0
2016-08-25 13:10:00,67.47,67.49,67.47,67.49,11247.0,54.5992,54.6154,54.5992,54.6154,11247.0
2016-08-25 13:15:00,67.48,67.52,67.47,67.48,6199.0,54.6073,54.6397,54.5992,54.6073,6199.0
2016-08-25 13:20:00,67.48,67.52,67.48,67.5,7016.0,54.6073,54.6397,54.6073,54.6235,7016.0
2016-08-25 13:25:00,67.5,67.55,67.5,67.53,24444.0,54.6235,54.6639,54.6235,54.6478,24444.0
2016-08-25 13:30:00,67.54,67.54,67.47,67.5,29529.0,54.6559,54.6559,54.5992,54.6235,29529.0
2016-08-25 13:35:00,67.49,67.49,67.37,67.38,17121.0,54.6154,54.6154,54.5183,54.5264,17121.0
2016-08-25 13:40:00,67.38,67.39,67.33,67.34,4078.0,54.5264,54.5345,54.4859,54.494,4078.0
2016-08-25 13:45:00,67.34,67.36,67.32,67.33,4960.0,54.494,54.5102,54.4778,54.4859,4960.0
2016-08-25 13:50:00,67.33,67.36,67.31,67.34,6309.0,54.4859,54.5102,54.4697,54.494,6309.0
2016-08-25 13:55:00,67.35,67.38,67.32,67.34,11592.0,54.5021,54.5264,54.4778,54.494,11592.0
2016-08-25 14:00:00,67.36,67.43,67.36,67.42,3001.0,54.5102,54.5668,54.5102,54.5587,3001.0
2016-08-25 14:05:00,67.42,67.42,67.3,67.33,7562.0,54.5587,54.5587,54.4616,54.4859,7562.0
2016-08-25 14:10:00,67.34,67.41,67.34,67.38,4214.0,54.494,54.5507,54.494,54.5264,4214.0
2016-08-25 14:15:00,67.38,67.42,67.37,67.4,4740.0,54.5264,54.5587,54.5183,54.5426,4740.0
2016-08-25 14:20:00,67.39,67.4,67.3,67.3,5343.0,54.5345,54.5426,54.4616,54.4616,5343.0
2016-08-25 14:25:00,67.3,67.32,67.26,67.31,17195.0,54.4616,54.4778,54.4293,54.4697,17195.0
2016-08-25 14:30:00,67.3,67.37,67.29,67.35,10915.0,54.4616,54.5183,54.4535,54.5021,10915.0
2016-08-25 14:35:00,67.34,67.39,67.34,67.37,13818.0,54.494,54.5345,54.494,54.5183,13818.0
2016-08-25 14:40:00,67.37,67.39,67.35,67.39,21620.0,54.5183,54.5345,54.5021,54.5345,21620.0
2016-08-25 14:45:00,67.38,67.38,67.32,67.37,9875.0,54.5264,54.5264,54.4778,54.5183,9875.0
2016-08-25 14:50:00,67.37,67.39,67.31,67.31,19509.0,54.5183,54.5345,54.4697,54.4697,19509.0
2016-08-25 14:55:00,67.3,67.36,67.3,67.35,10530.0,54.4616,54.5102,54.4616,54.5021,10530.0
2016-08-25 15:00:00,67.36,67.38,67.31,67.32,14743.0,54.5102,54.5264,54.4697,54.4778,14743.0
2016-08-25 15:05:00,67.33,67.41,67.32,67.41,19188.0,54.4859,54.5507,54.4778,54.5507,19188.0
2016-08-25 15:10:00,67.4,67.46,67.38,67.45,10176.0,54.5426,54.5911,54.5264,54.583,10176.0
2016-08-25 15:15:00,67.45,67.45,67.38,67.42,25090.0,54.583,54.583,54.5264,54.5587,25090.0
2016-08-25 15:20:00,67.43,67.48,67.41,67.48,15579.0,54.5668,54.6073,54.5507,54.6073,15579.0
2016-08-25 15:25:00,67.48,67.5,67.45,67.46,16663.0,54.6073,54.6235,54.583,54.5911,16663.0
2016-08-25 15:30:00,67.46,67.48,67.43,67.46,22372.0,54.5911,54.6073,54.5668,54.5911,22372.0
2016-08-25 15:35:00,67.45,67.47,67.42,67.44,19009.0,54.583,54.5992,54.5587,54.5749,19009.0
2016-08-25 15:40:00,67.44,67.45,67.37,67.4,33136.0,54.5749,54.583,54.5183,54.5426,33136.0
2016-08-25 15:45:00,67.4,67.44,67.37,67.37,38354.0,54.5426,54.5749,54.5183,54.5183,38354.0
2016-08-25 15:50:00,67.37,67.38,67.33,67.35,28956.0,54.5183,54.5264,54.4859,54.5021,28956.0
2016-08-25 15:55:00,67.35,67.39,67.29,67.39,77617.0,54.5021,54.5345,54.4535,54.5345,77617.0
2016-08-26 09:30:00,67.65,67.88,67.54,67.87,24867.0,54.7449,54.931,54.6559,54.9229,24867.0
2016-08-26 09:35:00,67.87,67.98,67.72,67.73,12019.0,54.9229,55.0119,54.8015,54.8096,12019.0
2016-08-26 09:40:00,67.72,67.84,67.63,67.84,5570.0,54.8015,54.8986,54.7287,54.8986,5570.0
2016-08-26 09:45:00,67.84,67.85,67.75,67.81,10919.0,54.8986,54.9067,54.8258,54.8743,10919.0
2016-08-26 09:50:00,67.75,67.88,67.74,67.86,13351.0,54.8258,54.931,54.8177,54.9148,13351.0
2016-08-26 09:55:00,67.84,67.84,67.76,67.78,5852.0,54.8986,54.8986,54.8339,54.8501,5852.0
2016-08-26 10:00:00,67.75,67.98,67.56,67.97,27963.0,54.8258,55.0119,54.672,55.0038,27963.0
2016-08-26 10:05:00,67.97,67.99,67.79,67.79,15130.0,55.0038,55.02,54.8582,54.8582,15130.0
2016-08-26 10:10:00,67.79,67.83,67.75,67.77,8560.0,54.8582,54.8905,54.8258,54.842,8560.0
2016-08-26 10:15:00,67.84,68.14,67.84,68.13,17407.0,54.8986,55.1414,54.8986,55.1333,17407.0
2016-08-26 10:20:00,68.18,68.2,68.08,68.08,9372.0,55.1738,55.1899,55.0928,55.0928,9372.0
2016-08-26 10:25:00,68.1,68.15,68.04,68.07,7203.0,55.109,55.1495,55.0605,55.0847,7203.0
2016-08-26 10:30:00,68.07,68.1,67.91,67.92,9025.0,55.0847,55.109,54.9553,54.9634,9025.0
2016-08-26 10:35:00,67.9,67.93,67.87,67.87,16501.0,54.9472,54.9715,54.9229,54.9229,16501.0
2016-08-26 10:40:00,67.87,67.87,67.78,67.79,5838.0,54.9229,54.9229,54.8501,54.8582,5838.0
2016-08-26 10:45:00,67.8,67.82,67.75,67.79,4695.0,54.8663,54.8824,54.8258,54.8582,4695.0
2016-08-26 10:50:00,67.78,67.84,67.77,67.83,5010.0,54.8501,54.8986,54.842,54.8905,5010.0
2016-08-26 10:55:00,67.85,67.9,67.84,67.84,6860.0,54.9067,54.9472,54.8986,54.8986,6860.0
2016-08-26 11:00:00,67.82,67.84,67.77,67.77,4922.0,54.8824,54.8986,54.842,54.842,4922.0
2016-08-26 11:05:00,67.77,67.85,67.76,67.81,12051.0,54.842,54.9067,54.8339,54.8743,12051.0
2016-08-26 11:10:00,67.78,67.85,67.74,67.85,7100.0,54.8501,54.9067,54.8177,54.9067,7100.0
2016-08-26 11:15:00,67.84,67.87,67.8,67.81,10594.0,54.8986,54.9229,54.8663,54.8743,10594.0
2016-08-26 11:20:00,67.82,67.82,67.79,67.81,4386.0,54.8824,54.8824,54.8582,54.8743,4386.0
2016-08-26 11:25:00,67.8,67.83,67.78,67.79,4908.0,54.8663,54.8905,54.8501,54.8582,4908.0
2016-08-26 11:30:00,67.78,67.82,67.78,67.8,5368.0,54.8501,54.8824,54.8501,54.8663,5368.0
2016-08-26 11:35:00,67.79,67.81,67.67,67.68,8347.0,54.8582,54.8743,54.7611,54.7691,8347.0
2016-08-26 11:40:00,67.69,67.69,67.52,67.58,13305.0,54.7772,54.7772,54.6397,54.6882,13305.0
2016-08-26 11:45:00,67.59,67.66,67.57,67.65,5966.0,54.6963,54.753,54.6801,54.7449,5966.0
2016-08-26 11:50:00,67.66,67.67,67.41,67.51,17180.0,54.753,54.7611,54.5507,54.6316,17180.0
2016-08-26 11:55:00,67.53,67.54,67.4,67.41,16384.0,54.6478,54.6559,54.5426,54.5507,16384.0
2016-08-26 12:00:00,67.41,67.41,67.3,67.4,11891.0,54.5507,54.5507,54.4616,54.5426,11891.0
2016-08-26 12:05:00,67.4,67.41,67.16,67.26,15363.0,54.5426,54.5507,54.3483,54.4293,15363.0
2016-08-26 12:10:00,67.26,67.28,67.13,67.27,15841.0,54.4293,54.4455,54.3241,54.4374,15841.0
2016-08-26 12:15:00,67.27,67.38,67.25,67.32,11004.0,54.4374,54.5264,54.4212,54.4778,11004.0
2016-08-26 12:20:00,67.3,67.43,67.3,67.38,13129.0,54.4616,54.5668,54.4616,54.5264,13129.0
2016-08-26 12:25:00,67.4,67.42,67.34,67.34,10353.0,54.5426,54.5587,54.494,54.494,10353.0
2016-08-26 12:30:00,67.32,67.36,67.29,67.36,11760.0,54.4778,54.5102,54.4535,54.5102,11760.0
2016-08-26 12:35:00,67.36,67.39,67.33,67.38,9160.0,54.5102,54.5345,54.4859,54.5264,9160.0
2016-08-26 12:40:00,67.36,67.47,67.35,67.44,9440.0,54.5102,54.5992,54.5021,54.5749,9440.0
2016-08-26 12:45:00,67.45,67.5,67.44,67.48,9400.0,54.583,54.6235,54.5749,54.6073,9400.0
2016-08-26 12:50:00,67.47,67.47,67.41,67.46,9870.0,54.5992,54.5992,54.5507,54.5911,9870.0
2016-08-26 12:55:00,67.46,67.48,67.43,67.45,8383.0,54.5911,54.6073,54.5668,54.583,8383.0
2016-08-26 13:00:00,67.45,67.49,67.42,67.43,13293.0,54.583,54.6154,54.5587,54.5668,13293.0
2016-08-26 13:05:00,67.42,67.45,67.38,67.4,6599.0,54.5587,54.583,54.5264,54.5426,6599.0
2016-08-26 13:10:00,67.39,67.42,67.33,67.33,7051.0,54.5345,54.5587,54.4859,54.4859,7051.0
2016-08-26 13:15:00,67.33,67.35,67.25,67.25,9207.0,54.4859,54.5021,54.4212,54.4212,9207.0
2016-08-26 13:20:00,67.23,67.26,67.19,67.25,9626.0,54.405,54.4293,54.3726,54.4212,9626.0
2016-08-26 13:25:00,67.24,67.3,67.24,67.29,10256.0,54.4131,54.4616,54.4131,54.4535,10256.0
2016-08-26 13:30:00,67.29,67.3,67.24,67.24,8976.0,54.4535,54.4616,54.4131,54.4131,8976.0
2016-08-26 13:35:00,67.24,67.26,67.23,67.26,6898.0,54.4131,54.4293,54.405,54.4293,6898.0
2016-08-26 13:40:00,67.27,67.29,67.23,67.24,10803.0,54.4374,54.4535,54.405,54.4131,10803.0
2016-08-26 13:45:00,67.24,67.24,67.18,67.2,20799.0,54.4131,54.4131,54.3645,54.3807,20799.0
2016-08-26 13:50:00,67.2,67.22,67.17,67.2,9958.0,54.3807,54.3969,54.3564,54.3807,9958.0
2016-08-26 13:55:00,67.2,67.27,67.15,67.24,31007.0,54.3807,54.4374,54.3402,54.4131,31007.0
2016-08-26 14:00:00,67.22,67.26,67.21,67.26,11686.0,54.3969,54.4293,54.3888,54.4293,11686.0
2016-08-26 14:05:00,67.27,67.37,67.22,67.37,7369.0,54.4374,54.5183,54.3969,54.5183,7369.0
2016-08-26 14:10:00,67.37,67.39,67.26,67.27,16584.0,54.5183,54.5345,54.4293,54.4374,16584.0
2016-08-26 14:15:00,67.27,67.28,67.12,67.15,17317.0,54.4374,54.4455,54.316,54.3402,17317.0
2016-08-26 14:20:00,67.15,67.18,67.1,67.15,16886.0,54.3402,54.3645,54.2998,54.3402,16886.0
2016-08-26 14:25:00,67.14,67.18,67.09,67.14,9533.0,54.3322,54.3645,54.2917,54.3322,9533.0
2016-08-26 14:30:00,67.15,67.16,67.07,67.13,9252.0,54.3402,54.3483,54.2755,54.3241,9252.0
2016-08-26 14:35:00,67.11,67.21,67.09,67.18,20749.0,54.3079,54.3888,54.2917,54.3645,20749.0
2016-08-26 14:40:00,67.18,67.2,67.12,67.12,35227.0,54.3645,54.3807,54.316,54.316,35227.0
2016-08-26 14:45:00,67.12,67.13,67.07,67.08,18019.0,54.316,54.3241,54.2755,54.2836,18019.0
2016-08-26 14:50:00,67.09,67.13,67.06,67.11,16453.0,54.2917,54.3241,54.2674,54.3079,16453.0
2016-08-26 14:55:00,67.12,67.16,67.11,67.15,18178.0,54.316,54.3483,54.3079,54.3402,18178.0
2016-08-26 15:00:00,67.15,67.17,67.07,67.07,13407.0,54.3402,54.3564,54.2755,54.2755,13407.0
2016-08-26 15:05:00,67.08,67.16,67.08,67.16,20728.0,54.2836,54.3483,54.2836,54.3483,20728.0
2016-08-26 15:10:00,67.18,67.2,67.15,67.18,27109.0,54.3645,54.3807,54.3402,54.3645,27109.0
2016-08-26 15:15:00,67.18,67.26,67.17,67.22,17525.0,54.3645,54.4293,54.3564,54.3969,17525.0
2016-08-26 15:20:00,67.23,67.26,67.17,67.25,22834.0,54.405,54.4293,54.3564,54.4212,22834.0
2016-08-26 15:25:00,67.26,67.39,67.26,67.35,24633.0,54.4293,54.5345,54.4293,54.5021,24633.0
2016-08-26 15:30:00,67.35,67.48,67.35,67.44,27348.0,54.5021,54.6073,54.5021,54.5749,27348.0
2016-08-26 15:35:00,67.45,67.47,67.35,67.4,30454.0,54.583,54.5992,54.5021,54.5426,30454.0
2016-08-26 15:40:00,67.4,67.45,67.36,67.36,26189.0,54.5426,54.583,54.5102,54.5102,26189.0
2016-08-26 15:45:00,67.37,67.43,67.34,67.37,38442.0,54.5183,54.5668,54.494,54.5183,38442.0
2016-08-26 15:50:00,67.38,67.45,67.32,67.33,27318.0,54.5264,54.583,54.4778,54.4859,27318.0
2016-08-26 15:55:00,67.33,67.36,67.29,67.34,112790.0,54.4859,54.5102,54.4535,54.494,112790.0
2016-08-29 09:30:00,67.31,67.39,67.22,67.3,26941.0,54.4697,54.5345,54.3969,54.4616,26941.0
2016-08-29 09:35:00,67.3,67.57,67.3,67.5,3789.0,54.4616,54.6801,54.4616,54.6235,3789.0
2016-08-29 09:40:00,67.54,67.75,67.54,67.7,8711.0,54.6559,54.8258,54.6559,54.7853,8711.0
2016-08-29 09:45:00,67.71,67.8,67.68,67.7,14965.0,54.7934,54.8663,54.7691,54.7853,14965.0
2016-08-29 09:50:00,67.73,67.73,67.66,67.67,3272.0,54.8096,54.8096,54.753,54.7611,3272.0
2016-08-29 09:55:00,67.69,67.73,67.6,67.62,5982.0,54.7772,54.8096,54.7044,54.7206,5982.0
2016-08-29 10:00:00,67.64,67.79,67.64,67.72,14141.0,54.7368,54.8582,54.7368,54.8015,14141.0
2016-08-29 10:05:00,67.7,67.74,67.63,67.7,7329.0,54.7853,54.8177,54.7287,54.7853,7329.0
2016-08-29 10:10:00,67.69,67.73,67.62,67.66,6727.0,54.7772,54.8096,54.7206,54.753,6727.0
2016-08-29 10:15:00,67.66,67.69,67.64,67.68,3985.0,54.753,54.7772,54.7368,54.7691,3985.0
2016-08-29 10:20:00,67.68,67.71,67.65,67.7,4414.0,54.7691,54.7934,54.7449,54.7853,4414.0
2016-08-29 10:25:00,67.71,67.73,67.68,67.69,4956.0,54.7934,54.8096,54.7691,54.7772,4956.0
2016-08-29 10:30:00,67.7,67.73,67.62,67.65,6521.0,54.7853,54.8096,54.7206,54.7449,6521.0
2016-08-29 10:35:00,67.66,67.67,67.61,67.64,4377.0,54.753,54.7611,54.7125,54.7368,4377.0
2016-08-29 10:40:00,67.65,67.68,67.63,67.64,6686.0,54.7449,54.7691,54.7287,54.7368,6686.0
2016-08-29 10:45:00,67.64,67.73,67.62,67.71,14600.0,54.7368,54.8096,54.7206,54.7934,14600.0
2016-08-29 10:50:00,67.71,67.74,67.67,67.67,11220.0,54.7934,54.8177,54.7611,54.7611,11220.0
2016-08-29 10:55:00,67.67,67.7,67.66,67.66,5290.0,54.7611,54.7853,54.753,54.753,5290.0
2016-08-29 11:00:00,67.66,67.72,67.66,67.72,12178.0,54.753,54.8015,54.753,54.8015,12178.0
2016-08-29 11:05:00,67.72,67.78,67.71,67.76,5935.0,54.8015,54.8501,54.7934,54.8339,5935.0
2016-08-29 11:10:00,67.78,67.78,67.74,67.76,7811.0,54.8501,54.8501,54.8177,54.8339,7811.0
2016-08-29 11:15:00,67.75,67.79,67.69,67.69,7324.0,54.8258,54.8582,54.7772,54.7772,7324.0
2016-08-29 11:20:00,67.7,67.75,67.7,67.74,15051.0,54.7853,54.8258,54.7853,54.8177,15051.0
2016-08-29 11:25:00,67.74,67.74,67.69,67.72,6353.0,54.8177,54.8177,54.7772,54.8015,6353.0
2016-08-29 11:30:00,67.73,67.76,67.68,67.73,5644.0,54.8096,54.8339,54.7691,54.8096,5644.0
2016-08-29 11:35:00,67.74,67.74,67.67,67.69,4600.0,54.8177,54.8177,54.7611,54.7772,4600.0
2016-08-29 11:40:00,67.69,67.75,67.68,67.75,6196.0,54.7772,54.8258,54.7691,54.8258,6196.0
2016-08-29 11:45:00,67.76,67.86,67.75,67.86,4036.0,54.8339,54.9148,54.8258,54.9148,4036.0
2016-08-29 11:50:00,67.84,67.86,67.82,67.83,5051.0,54.8986,54.9148,54.8824,54.8905,5051.0
2016-08-29 11:55:00,67.82,67.82,67.77,67.79,3503.0,54.8824,54.8824,54.842,54.8582,3503.0
2016-08-29 12:00:00,67.8,67.8,67.72,67.73,4858.0,54.8663,54.8663,54.8015,54.8096,4858.0
2016-08-29 12:05:00,67.73,67.82,67.73,67.78,36019.0,54.8096,54.8824,54.8096,54.8501,36019.0
2016-08-29 12:10:00,67.81,67.81,67.75,67.75,7769.0,54.8743,54.8743,54.8258,54.8258,7769.0
2016-08-29 12:15:00,67.76,67.78,67.72,67.73,6197.0,54.8339,54.8501,54.8015,54.8096,6197.0
2016-08-29 12:20:00,67.72,67.77,67.71,67.75,7429.0,54.8015,54.842,54.7934,54.8258,7429.0
2016-08-29 12:25:00,67.75,67.75,67.72,67.74,2541.0,54.8258,54.8258,54.8015,54.8177,2541.0
2016-08-29 12:30:00,67.73,67.77,67.72,67.75,5871.0,54.8096,54.842,54.8015,54.8258,5871.0
2016-08-29 12:35:00,67.76,67.79,67.76,67.79,7586.0,54.8339,54.8582,54.8339,54.8582,7586.0
2016-08-29 12:40:00,67.8,67.83,67.8,67.81,3904.0,54.8663,54.8905,54.8663,54.8743,3904.0
2016-08-29 12:45:00,67.82,67.87,67.82,67.86,7069.0,54.8824,54.9229,54.8824,54.9148,7069.0
2016-08-29 12:50:00,67.86,67.9,67.85,67.9,2790.0,54.9148,54.9472,54.9067,54.9472,2790.0
2016-08-29 12:55:00,67.89,67.9,67.83,67.87,8704.0,54.9391,54.9472,54.8905,54.9229,8704.0
2016-08-29 13:00:00,67.88,67.89,67.87,67.89,3300.0,54.931,54.9391,54.9229,54.9391,3300.0
2016-08-29 13:05:00,67.89,67.93,67.87,67.93,7479.0,54.9391,54.9715,54.9229,54.9715,7479.0
2016-08-29 13:10:00,67.93,67.93,67.91,67.92,5372.0,54.9715,54.9715,54.9553,54.9634,5372.0
2016-08-29 13:15:00,67.92,67.92,67.88,67.88,2935.0,54.9634,54.9634,54.931,54.931,2935.0
2016-08-29 13:20:00,67.88,67.9,67.87,67.89,6841.0,54.931,54.9472,54.9229,54.9391,6841.0
2016-08-29 13:25:00,67.88,67.91,67.88,67.89,5397.0,54.931,54.9553,54.931,54.9391,5397.0
2016-08-29 13:30:00,67.9,67.94,67.9,67.92,3217.0,54.9472,54.9795,54.9472,54.9634,3217.0
2016-08-29 13:35:00,67.92,67.93,67.87,67.88,6220.0,54.9634,54.9715,54.9229,54.931,6220.0
2016-08-29 13:40:00,67.88,67.89,67.85,67.85,2005.0,54.931,54.9391,54.9067,54.9067,2005.0
2016-08-29 13:45:00,67.85,67.86,67.84,67.84,2312.0,54.9067,54.9148,54.8986,54.8986,2312.0
2016-08-29 13:50:00,67.85,67.88,67.84,67.85,3812.0,54.9067,54.931,54.8986,54.9067,3812.0
2016-08-29 13:55:00,67.85,67.87,67.84,67.84,2576.0,54.9067,54.9229,54.8986,54.8986,2576.0
2016-08-29 14:00:00,67.85,67.86,67.84,67.84,5715.0,54.9067,54.9148,54.8986,54.8986,5715.0
2016-08-29 14:05:00,67.85,67.85,67.84,67.85,4086.0,54.9067,54.9067,54.8986,54.9067,4086.0
2016-08-29 14:10:00,67.85,67.86,67.82,67.83,11436.0,54.9067,54.9148,54.8824,54.8905,11436.0
2016-08-29 14:15:00,67.85,67.87,67.85,67.86,6825.0,54.9067,54.9229,54.9067,54.9148,6825.0
2016-08-29 14:20:00,67.86,67.86,67.82,67.84,11160.0,54.9148,54.9148,54.8824,54.8986,11160.0
2016-08-29 14:25:00,67.84,67.84,67.79,67.8,30414.0,54.8986,54.8986,54.8582,54.8663,30414.0
2016-08-29 14:30:00,67.8,67.8,67.72,67.75,16259.0,54.8663,54.8663,54.8015,54.8258,16259.0
2016-08-29 14:35:00,67.75,67.8,67.75,67.78,5425.0,54.8258,54.8663,54.8258,54.8501,5425.0
2016-08-29 14:40:00,67.77,67.77,67.72,67.73,7214.0,54.842,54.842,54.8015,54.8096,7214.0
2016-08-29 14:45:00,67.74,67.77,67.73,67.75,10451.0,54.8177,54.842,54.8096,54.8258,10451.0
2016-08-29 14:50:00,67.74,67.75,67.73,67.75,12077.0,54.8177,54.8258,54.8096,54.8258,12077.0
2016-08-29 14:55:00,67.75,67.76,67.71,67.72,7042.0,54.8258,54.8339,54.7934,54.8015,7042.0
2016-08-29 15:00:00,67.72,67.73,67.71,67.71,9829.0,54.8015,54.8096,54.7934,54.7934,9829.0
2016-08-29 15:05:00,67.72,67.76,67.71,67.76,7797.0,54.8015,54.8339,54.7934,54.8339,7797.0
2016-08-29 15:10:00,67.76,67.8,67.75,67.79,14673.0,54.8339,54.8663,54.8258,54.8582,14673.0
2016-08-29 15:15:00,67.79,67.8,67.73,67.73,15531.0,54.8582,54.8663,54.8096,54.8096,15531.0
2016-08-29 15:20:00,67.74,67.78,67.71,67.71,19925.0,54.8177,54.8501,54.7934,54.7934,19925.0
2016-08-29 15:25:00,67.72,67.76,67.69,67.74,18601.0,54.8015,54.8339,54.7772,54.8177,18601.0
2016-08-29 15:30:00,67.74,67.74,67.71,67.72,18418.0,54.8177,54.8177,54.7934,54.8015,18418.0
2016-08-29 15:35:00,67.72,67.78,67.72,67.78,17924.0,54.8015,54.8501,54.8015,54.8501,17924.0
2016-08-29 15:40:00,67.78,67.78,67.71,67.71,23988.0,54.8501,54.8501,54.7934,54.7934,23988.0
2016-08-29 15:45:00,67.71,67.74,67.7,67.73,29997.0,54.7934,54.8177,54.7853,54.8096,29997.0
2016-08-29 15:50:00,67.73,67.75,67.7,67.7,38962.0,54.8096,54.8258,54.7853,54.7853,38962.0
2016-08-29 15:55:00,67.7,67.72,67.69,67.71,98821.0,54.7853,54.8015,54.7772,54.7934,98821.0
2016-08-30 09:30:00,67.6,67.61,67.31,67.61,44609.0,54.7044,54.7125,54.4697,54.7125,44609.0
2016-08-30 09:35:00,67.55,67.75,67.53,67.61,45526.0,54.6639,54.8258,54.6478,54.7125,45526.0
2016-08-30 09:40:00,67.59,67.68,67.5,67.57,10482.0,54.6963,54.7691,54.6235,54.6801,10482.0
2016-08-30 09:45:00,67.59,67.63,67.47,67.53,39785.0,54.6963,54.7287,54.5992,54.6478,39785.0
2016-08-30 09:50:00,67.55,67.58,67.46,67.55,28796.0,54.6639,54.6882,54.5911,54.6639,28796.0
2016-08-30 09:55:00,67.55,67.56,67.46,67.48,14111.0,54.6639,54.672,54.5911,54.6073,14111.0
2016-08-30 10:00:00,67.5,67.52,67.41,67.46,27590.0,54.6235,54.6397,54.5507,54.5911,27590.0
2016-08-30 10:05:00,67.49,67.56,67.47,67.52,23015.0,54.6154,54.672,54.5992,54.6397,23015.0
2016-08-30 10:10:00,67.5,67.5,67.35,67.36,23566.0,54.6235,54.6235,54.5021,54.5102,23566.0
2016-08-30 10:15:00,67.38,67.45,67.34,67.34,8101.0,54.5264,54.583,54.494,54.494,8101.0
2016-08-30 10:20:00,67.32,67.32,67.22,67.22,25374.0,54.4778,54.4778,54.3969,54.3969,25374.0
2016-08-30 10:25:00,67.24,67.26,67.2,67.23,34215.0,54.4131,54.4293,54.3807,54.405,34215.0
2016-08-30 10:30:00,67.24,67.29,67.22,67.28,24079.0,54.4131,54.4535,54.3969,54.4455,24079.0
2016-08-30 10:35:00,67.29,67.34,67.26,67.3,15551.0,54.4535,54.494,54.4293,54.4616,15551.0
2016-08-30 10:40:00,67.31,67.35,67.28,67.32,26961.0,54.4697,54.5021,54.4455,54.4778,26961.0
2016-08-30 10:45:00,67.32,67.32,67.25,67.3,21340.0,54.4778,54.4778,54.4212,54.4616,21340.0
2016-08-30 10:50:00,67.3,67.3,67.2,67.2,19120.0,54.4616,54.4616,54.3807,54.3807,19120.0
2016-08-30 10:55:00,67.2,67.21,67.15,67.2,23101.0,54.3807,54.3888,54.3402,54.3807,23101.0
2016-08-30 11:00:00,67.2,67.28,67.18,67.28,13288.0,54.3807,54.4455,54.3645,54.4455,13288.0
2016-08-30 11:05:00,67.28,67.3,67.2,67.21,17036.0,54.4455,54.4616,54.3807,54.3888,17036.0
2016-08-30 11:10:00,67.21,67.22,67.15,67.18,24291.0,54.3888,54.3969,54.3402,54.3645,24291.0
2016-08-30 11:15:00,67.17,67.21,67.15,67.2,20750.0,54.3564,54.3888,54.3402,54.3807,20750.0
2016-08-30 11:20:00,67.19,67.2,67.11,67.15,32483.0,54.3726,54.3807,54.3079,54.3402,32483.0
2016-08-30 11:25:00,67.15,67.15,67.1,67.13,24403.0,54.3402,54.3402,54.2998,54.3241,24403.0
2016-08-30 11:30:00,67.14,67.16,67.1,67.11,15531.0,54.3322,54.3483,54.2998,54.3079,15531.0
2016-08-30 11:35:00,67.11,67.22,67.1,67.2,17983.0,54.3079,54.3969,54.2998,54.3807,17983.0
2016-08-30 11:40:00,67.21,67.24,67.15,67.16,23490.0,54.3888,54.4131,54.3402,54.3483,23490.0
2016-08-30 11:45:00,67.16,67.17,67.13,67.15,12937.0,54.3483,54.3564,54.3241,54.3402,12937.0
2016-08-30 11:50:00,67.15,67.2,67.14,67.18,28817.0,54.3402,54.3807,54.3322,54.3645,28817.0
2016-08-30 11:55:00,67.19,67.2,67.16,67.2,20174.0,54.3726,54.3807,54.3483,54.3807,20174.0
2016-08-30 12:00:00,67.2,67.27,67.19,67.27,16990.0,54.3807,54.4374,54.3726,54.4374,16990.0
2016-08-30 12:05:00,67.28,67.33,67.27,67.3,25335.0,54.4455,54.4859,54.4374,54.4616,25335.0
2016-08-30 12:10:00,67.29,67.29,67.23,67.26,15628.0,54.4535,54.4535,54.405,54.4293,15628.0
2016-08-30 12:15:00,67.27,67.3,67.25,67.27,17115.0,54.4374,54.4616,54.4212,54.4374,17115.0
2016-08-30 12:20:00,67.25,67.25,67.19,67.19,16299.0,54.4212,54.4212,54.3726,54.3726,16299.0
2016-08-30 12:25:00,67.18,67.19,67.15,67.15,11631.0,54.3645,54.3726,54.3402,54.3402,11631.0
2016-08-30 12:30:00,67.16,67.23,67.16,67.18,21866.0,54.3483,54.405,54.3483,54.3645,21866.0
2016-08-30 12:35:00,67.17,67.23,67.16,67.23,16895.0,54.3564,54.405,54.3483,54.405,16895.0
2016-08-30 12:40:00,67.23,67.25,67.22,67.24,8176.0,54.405,54.4212,54.3969,54.4131,8176.0
2016-08-30 12:45:00,67.23,67.25,67.21,67.22,17979.0,54.405,54.4212,54.3888,54.3969,17979.0
2016-08-30 12:50:00,67.22,67.25,67.21,67.24,18198.0,54.3969,54.4212,54.3888,54.4131,18198.0
2016-08-30 12:55:00,67.25,67.26,67.21,67.21,7924.0,54.4212,54.4293,54.3888,54.3888,7924.0
2016-08-30 13:00:00,67.2,67.22,67.17,67.18,10373.0,54.3807,54.3969,54.3564,54.3645,10373.0
2016-08-30 13:05:00,67.18,67.24,67.17,67.24,9606.0,54.3645,54.4131,54.3564,54.4131,9606.0
2016-08-30 13:10:00,67.23,67.25,67.22,67.25,7285.0,54.405,54.4212,54.3969,54.4212,7285.0
2016-08-30 13:15:00,67.24,67.25,67.2,67.2,5257.0,54.4131,54.4212,54.3807,54.3807,5257.0
2016-08-30 13:20:00,67.19,67.2,67.17,67.19,5682.0,54.3726,54.3807,54.3564,54.3726,5682.0
2016-08-30 13:25:00,67.2,67.2,67.18,67.2,18942.0,54.3807,54.3807,54.3645,54.3807,18942.0
2016-08-30 13:30:00,67.2,67.23,67.2,67.23,15215.0,54.3807,54.405,54.3807,54.405,15215.0
2016-08-30 13:35:00,67.23,67.23,67.21,67.21,7994.0,54.405,54.405,54.3888,54.3888,7994.0
2016-08-30 13:40:00,67.21,67.23,67.15,67.15,6565.0,54.3888,54.405,54.3402,54.3402,6565.0
2016-08-30 13:45:00,67.15,67.17,67.15,67.16,5668.0,54.3402,54.3564,54.3402,54.3483,5668.0
2016-08-30 13:50:00,67.16,67.16,67.14,67.16,17096.0,54.3483,54.3483,54.3322,54.3483,17096.0
2016-08-30 13:55:00,67.15,67.17,67.14,67.16,19664.0,54.3402,54.3564,54.3322,54.3483,19664.0
2016-08-30 14:00:00,67.16,67.16,67.07,67.1,26618.0,54.3483,54.3483,54.2755,54.2998,26618.0
2016-08-30 14:05:00,67.1,67.1,67.03,67.04,13390.0,54.2998,54.2998,54.2431,54.2512,13390.0
2016-08-30 14:10:00,67.03,67.12,67.01,67.11,11993.0,54.2431,54.316,54.227,54.3079,11993.0
2016-08-30 14:15:00,67.12,67.12,67.03,67.04,19515.0,54.316,54.316,54.2431,54.2512,19515.0
2016-08-30 14:20:00,67.02,67.07,67.0,67.05,27440.0,54.235,54.2755,54.2189,54.2593,27440.0
2016-08-30 14:25:00,67.05,67.08,67.03,67.05,24220.0,54.2593,54.2836,54.2431,54.2593,24220.0
2016-08-30 14:30:00,67.06,67.1,67.05,67.07,19832.0,54.2674,54.2998,54.2593,54.2755,19832.0
2016-08-30 14:35:00,67.07,67.13,67.05,67.12,16121.0,54.2755,54.3241,54.2593,54.316,16121.0
2016-08-30 14:40:00,67.12,67.13,67.06,67.08,13528.0,54.316,54.3241,54.2674,54.2836,13528.0
2016-08-30 14:45:00,67.09,67.12,67.09,67.11,12548.0,54.2917,54.316,54.2917,54.3079,12548.0
2016-08-30 14:50:00,67.11,67.15,67.1,67.15,15343.0,54.3079,54.3402,54.2998,54.3402,15343.0
2016-08-30 14:55:00,67.15,67.15,67.09,67.11,24125.0,54.3402,54.3402,54.2917,54.3079,24125.0
2016-08-30 15:00:00,67.1,67.11,67.03,67.08,27071.0,54.2998,54.3079,54.2431,54.2836,27071.0
2016-08-30 15:05:00,67.07,67.15,67.05,67.13,40486.0,54.2755,54.3402,54.2593,54.3241,40486.0
2016-08-30 15:10:00,67.13,67.15,67.12,67.15,11243.0,54.3241,54.3402,54.316,54.3402,11243.0
2016-08-30 15:15:00,67.15,67.15,67.11,67.13,17146.0,54.3402,54.3402,54.3079,54.3241,17146.0
2016-08-30 15:20:00,67.12,67.16,67.09,67.14,27259.0,54.316,54.3483,54.2917,54.3322,27259.0
2016-08-30 15:25:00,67.13,67.15,67.11,67.14,19728.0,54.3241,54.3402,54.3079,54.3322,19728.0
2016-08-30 15:30:00,67.13,67.16,67.1,67.14,31797.0,54.3241,54.3483,54.2998,54.3322,31797.0
2016-08-30 15:35:00,67.14,67.2,67.12,67.2,35625.0,54.3322,54.3807,54.316,54.3807,35625.0
2016-08-30 15:40:00,67.2,67.21,67.16,67.17,32245.0,54.3807,54.3888,54.3483,54.3564,32245.0
2016-08-30 15:45:00,67.17,67.17,67.13,67.14,31971.0,54.3564,54.3564,54.3241,54.3322,31971.0
2016-08-30 15:50:00,67.14,67.16,67.14,67.15,26356.0,54.3322,54.3483,54.3322,54.3402,26356.0
2016-08-30 15:55:00,67.15,67.17,67.13,67.16,110540.0,54.3402,54.3564,54.3241,54.3483,110540.0
2016-08-31 09:30:00,67.0,67.15,66.56,66.92,42140.0,54.2189,54.3402,53.8628,54.1541,42140.0
2016-08-31 09:35:00,66.87,66.96,66.78,66.9,12559.0,54.1137,54.1865,54.0408,54.1379,12559.0
2016-08-31 09:40:00,66.9,66.96,66.8,66.86,13400.0,54.1379,54.1865,54.057,54.1056,13400.0
2016-08-31 09:45:00,66.88,66.95,66.83,66.9,13251.0,54.1218,54.1784,54.0813,54.1379,13251.0
2016-08-31 09:50:00,66.93,66.93,66.84,66.92,20557.0,54.1622,54.1622,54.0894,54.1541,20557.0
2016-08-31 09:55:00,66.91,66.95,66.89,66.94,9450.0,54.146,54.1784,54.1298,54.1703,9450.0
2016-08-31 10:00:00,66.95,67.0,66.92,66.97,24631.0,54.1784,54.2189,54.1541,54.1946,24631.0
2016-08-31 10:05:00,66.96,66.99,66.89,66.92,54062.0,54.1865,54.2108,54.1298,54.1541,54062.0
2016-08-31 10:10:00,66.92,66.98,66.89,66.95,35828.0,54.1541,54.2027,54.1298,54.1784,35828.0
2016-08-31 10:15:00,66.95,66.98,66.9,66.93,18909.0,54.1784,54.2027,54.1379,54.1622,18909.0
2016-08-31 10:20:00,66.93,66.97,66.92,66.96,14791.0,54.1622,54.1946,54.1541,54.1865,14791.0
2016-08-31 10:25:00,66.97,67.01,66.95,66.97,27603.0,54.1946,54.227,54.1784,54.1946,27603.0
2016-08-31 10:30:00,66.93,66.95,66.86,66.86,16758.0,54.1622,54.1784,54.1056,54.1056,16758.0
2016-08-31 10:35:00,66.83,66.86,66.74,66.83,19707.0,54.0813,54.1056,54.0085,54.0813,19707.0
2016-08-31 10:40:00,66.83,66.84,66.79,66.83,24784.0,54.0813,54.0894,54.0489,54.0813,24784.0
2016-08-31 10:45:00,66.82,66.86,66.79,66.81,12889.0,54.0732,54.1056,54.0489,54.0651,12889.0
2016-08-31 10:50:00,66.82,66.85,66.79,66.83,13816.0,54.0732,54.0975,54.0489,54.0813,13816.0
2016-08-31 10:55:00,66.83,66.86,66.71,66.73,12249.0,54.0813,54.1056,53.9842,54.0004,12249.0
2016-08-31 11:00:00,66.73,66.79,66.71,66.76,14852.0,54.0004,54.0489,53.9842,54.0246,14852.0
2016-08-31 11:05:00,66.75,66.75,66.68,66.7,13399.0,54.0166,54.0166,53.9599,53.9761,13399.0
2016-08-31 11:10:00,66.72,66.79,66.7,66.77,22459.0,53.9923,54.0489,53.9761,54.0327,22459.0
2016-08-31 11:15:00,66.76,66.78,66.63,66.66,40752.0,54.0246,54.0408,53.9194,53.9437,40752.0
2016-08-31 11:20:00,66.66,66.69,66.64,66.65,8289.0,53.9437,53.968,53.9275,53.9356,8289.0
2016-08-31 11:25:00,66.66,66.7,66.62,66.69,13996.0,53.9437,53.9761,53.9114,53.968,13996.0
2016-08-31 11:30:00,66.7,66.7,66.61,66.62,12600.0,53.9761,53.9761,53.9033,53.9114,12600.0
2016-08-31 11:35:00,66.62,66.62,66.56,66.58,18979.0,53.9114,53.9114,53.8628,53.879,18979.0
2016-08-31 11:40:00,66.58,66.59,66.52,66.58,14514.0,53.879,53.8871,53.8304,53.879,14514.0
2016-08-31 11:45:00,66.58,66.6,66.57,66.57,13443.0,53.879,53.8952,53.8709,53.8709,13443.0
2016-08-31 11:50:00,66.57,66.61,66.57,66.58,9191.0,53.8709,53.9033,53.8709,53.879,9191.0
2016-08-31 11:55:00,66.57,66.59,66.52,66.54,67459.0,53.8709,53.8871,53.8304,53.8466,67459.0
2016-08-31 12:00:00,66.53,66.53,66.41,66.41,25395.0,53.8385,53.8385,53.7414,53.7414,25395.0
2016-08-31 12:05:00,66.4,66.42,66.39,66.41,17255.0,53.7333,53.7495,53.7252,53.7414,17255.0
2016-08-31 12:10:00,66.41,66.41,66.38,66.39,8515.0,53.7414,53.7414,53.7171,53.7252,8515.0
2016-08-31 12:15:00,66.39,66.39,66.29,66.3,13923.0,53.7252,53.7252,53.6443,53.6524,13923.0
2016-08-31 12:20:00,66.29,66.32,66.27,66.28,8493.0,53.6443,53.6686,53.6281,53.6362,8493.0
2016-08-31 12:25:00,66.28,66.37,66.28,66.37,15603.0,53.6362,53.709,53.6362,53.709,15603.0
2016-08-31 12:30:00,66.35,66.36,66.26,66.29,12461.0,53.6929,53.701,53.62,53.6443,12461.0
2016-08-31 12:35:00,66.32,66.41,66.32,66.41,9820.0,53.6686,53.7414,53.6686,53.7414,9820.0
2016-08-31 12:40:00,66.42,66.42,66.36,66.38,6407.0,53.7495,53.7495,53.701,53.7171,6407.0
2016-08-31 12:45:00,66.36,66.45,66.36,66.41,15543.0,53.701,53.7738,53.701,53.7414,15543.0
2016-08-31 12:50:00,66.41,66.42,66.35,66.37,12332.0,53.7414,53.7495,53.6929,53.709,12332.0
2016-08-31 12:55:00,66.38,66.39,66.35,66.36,11150.0,53.7171,53.7252,53.6929,53.701,11150.0
2016-08-31 13:00:00,66.35,66.37,66.33,66.34,14510.0,53.6929,53.709,53.6767,53.6848,14510.0
2016-08-31 13:05:00,66.34,66.36,66.29,66.33,13164.0,53.6848,53.701,53.6443,53.6767,13164.0
2016-08-31 13:10:00,66.33,66.34,66.31,66.32,11268.0,53.6767,53.6848,53.6605,53.6686,11268.0
2016-08-31 13:15:00,66.32,66.32,66.26,66.31,14351.0,53.6686,53.6686,53.62,53.6605,14351.0
2016-08-31 13:20:00,66.32,66.42,66.32,66.4,11990.0,53.6686,53.7495,53.6686,53.7333,11990.0
2016-08-31 13:25:00,66.41,66.46,66.39,66.44,8857.0,53.7414,53.7819,53.7252,53.7657,8857.0
2016-08-31 13:30:00,66.44,66.46,66.4,66.4,7455.0,53.7657,53.7819,53.7333,53.7333,7455.0
2016-08-31 13:35:00,66.41,66.43,66.39,66.41,10146.0,53.7414,53.7576,53.7252,53.7414,10146.0
2016-08-31 13:40:00,66.42,66.49,66.41,66.46,16198.0,53.7495,53.8062,53.7414,53.7819,16198.0
2016-08-31 13:45:00,66.45,66.45,66.37,66.37,15821.0,53.7738,53.7738,53.709,53.709,15821.0
2016-08-31 13:50:00,66.38,66.47,66.37,66.46,16277.0,53.7171,53.79,53.709,53.7819,16277.0
2016-08-31 13:55:00,66.47,66.47,66.44,66.47,9711.0,53.79,53.79,53.7657,53.79,9711.0
2016-08-31 14:00:00,66.47,66.49,66.44,66.47,14339.0,53.79,53.8062,53.7657,53.79,14339.0
2016-08-31 14:05:00,66.47,66.58,66.47,66.56,25258.0,53.79,53.879,53.79,53.8628,25258.0
2016-08-31 14:10:00,66.57,66.59,66.56,66.59,11303.0,53.8709,53.8871,53.8628,53.8871,11303.0
2016-08-31 14:15:00,66.59,66.6,66.56,66.59,57477.0,53.8871,53.8952,53.8628,53.8871,57477.0
2016-08-31 14:20:00,66.59,66.6,66.57,66.57,14385.0,53.8871,53.8952,53.8709,53.8709,14385.0
2016-08-31 14:25:00,66.58,66.6,66.58,66.59,13639.0,53.879,53.8952,53.879,53.8871,13639.0
2016-08-31 14:30:00,66.58,66.59,66.52,66.52,11277.0,53.879,53.8871,53.8304,53.8304,11277.0
2016-08-31 14:35:00,66.52,66.53,66.49,66.49,23662.0,53.8304,53.8385,53.8062,53.8062,23662.0
2016-08-31 14:40:00,66.48,66.5,66.46,66.48,11458.0,53.7981,53.8142,53.7819,53.7981,11458.0
2016-08-31 14:45:00,66.49,66.49,66.44,66.47,11768.0,53.8062,53.8062,53.7657,53.79,11768.0
2016-08-31 14:50:00,66.46,66.49,66.42,66.49,12433.0,53.7819,53.8062,53.7495,53.8062,12433.0
2016-08-31 14:55:00,66.5,66.5,66.44,66.45,17175.0,53.8142,53.8142,53.7657,53.7738,17175.0
2016-08-31 15:00:00,66.44,66.5,66.44,66.5,19754.0,53.7657,53.8142,53.7657,53.8142,19754.0
2016-08-31 15:05:00,66.5,66.51,66.47,66.5,20736.0,53.8142,53.8223,53.79,53.8142,20736.0
2016-08-31 15:10:00,66.49,66.49,66.43,66.47,30146.0,53.8062,53.8062,53.7576,53.79,30146.0
2016-08-31 15:15:00,66.48,66.52,66.47,66.49,17361.0,53.7981,53.8304,53.79,53.8062,17361.0
2016-08-31 15:20:00,66.48,66.54,66.47,66.52,18846.0,53.7981,53.8466,53.79,53.8304,18846.0
2016-08-31 15:25:00,66.51,66.55,66.5,66.51,30782.0,53.8223,53.8547,53.8142,53.8223,30782.0
2016-08-31 15:30:00,66.51,66.52,66.47,66.52,45175.0,53.8223,53.8304,53.79,53.8304,45175.0
2016-08-31 15:35:00,66.51,66.54,66.51,66.52,34900.0,53.8223,53.8466,53.8223,53.8304,34900.0
2016-08-31 15:40:00,66.52,66.56,66.5,66.5,34818.0,53.8304,53.8628,53.8142,53.8142,34818.0
2016-08-31 15:45:00,66.51,66.52,66.49,66.49,65100.0,53.8223,53.8304,53.8062,53.8062,65100.0
2016-08-31 15:50:00,66.48,66.53,66.48,66.49,43907.0,53.7981,53.8385,53.7981,53.8062,43907.0
2016-08-31 15:55:00,66.48,66.62,66.47,66.53,143523.0,53.7981,53.9114,53.79,53.8385,143523.0
2016-09-01 09:30:00,66.66,66.83,66.65,66.74,28861.0,53.9437,54.0813,53.9356,54.0085,28861.0
2016-09-01 09:35:00,66.75,66.87,66.74,66.76,53589.0,54.0166,54.1137,54.0085,54.0246,53589.0
2016-09-01 09:40:00,66.75,66.81,66.69,66.76,10045.0,54.0166,54.0651,53.968,54.0246,10045.0
2016-09-01 09:45:00,66.76,66.94,66.75,66.88,21299.0,54.0246,54.1703,54.0166,54.1218,21299.0
2016-09-01 09:50:00,66.9,66.9,66.63,66.69,8459.0,54.1379,54.1379,53.9194,53.968,8459.0
2016-09-01 09:55:00,66.73,66.78,66.63,66.71,9085.0,54.0004,54.0408,53.9194,53.9842,9085.0
2016-09-01 10:00:00,66.66,66.74,66.55,66.74,16250.0,53.9437,54.0085,53.8547,54.0085,16250.0
2016-09-01 10:05:00,66.73,66.78,66.64,66.7,29424.0,54.0004,54.0408,53.9275,53.9761,29424.0
2016-09-01 10:10:00,66.72,66.74,66.61,66.72,29748.0,53.9923,54.0085,53.9033,53.9923,29748.0
2016-09-01 10:15:00,66.72,66.72,66.66,66.71,22257.0,53.9923,53.9923,53.9437,53.9842,22257.0
2016-09-01 10:20:00,66.72,66.72,66.55,66.55,24829.0,53.9923,53.9923,53.8547,53.8547,24829.0
2016-09-01 10:25:00,66.58,66.58,66.33,66.34,36125.0,53.879,53.879,53.6767,53.6848,36125.0
2016-09-01 10:30:00,66.34,66.34,66.12,66.15,35351.0,53.6848,53.6848,53.5067,53.531,35351.0
2016-09-01 10:35:00,66.13,66.16,66.04,66.05,23498.0,53.5148,53.5391,53.442,53.4501,23498.0
2016-09-01 10:40:00,66.05,66.1,66.03,66.04,23919.0,53.4501,53.4906,53.4339,53.442,23919.0
2016-09-01 10:45:00,66.04,66.07,66.01,66.05,16036.0,53.442,53.4663,53.4177,53.4501,16036.0
2016-09-01 10:50:00,66.04,66.11,66.02,66.1,11295.0,53.442,53.4986,53.4258,53.4906,11295.0
2016-09-01 10:55:00,66.11,66.12,66.05,66.07,20019.0,53.4986,53.5067,53.4501,53.4663,20019.0
2016-09-01 11:00:00,66.07,66.08,65.91,65.92,57825.0,53.4663,53.4744,53.3368,53.3449,57825.0
2016-09-01 11:05:00,65.93,66.05,65.92,66.01,33657.0,53.353,53.4501,53.3449,53.4177,33657.0
2016-09-01 11:10:00,66.01,66.04,65.99,66.02,13560.0,53.4177,53.442,53.4015,53.4258,13560.0
2016-09-01 11:15:00,66.02,66.11,66.02,66.09,11884.0,53.4258,53.4986,53.4258,53.4825,11884.0
2016-09-01 11:20:00,66.1,66.19,66.08,66.19,24600.0,53.4906,53.5634,53.4744,53.5634,24600.0
2016-09-01 11:25:00,66.19,66.3,66.18,66.27,24507.0,53.5634,53.6524,53.5553,53.6281,24507.0
2016-09-01 11:30:00,66.27,66.28,66.24,66.27,8426.0,53.6281,53.6362,53.6038,53.6281,8426.0
2016-09-01 11:35:00,66.29,66.34,66.27,66.27,14543.0,53.6443,53.6848,53.6281,53.6281,14543.0
2016-09-01 11:40:00,66.28,66.28,66.24,66.26,14160.0,53.6362,53.6362,53.6038,53.62,14160.0
2016-09-01 11:45:00,66.26,66.27,66.24,66.26,6755.0,53.62,53.6281,53.6038,53.62,6755.0
2016-09-01 11:50:00,66.24,66.24,66.17,66.2,13211.0,53.6038,53.6038,53.5472,53.5715,13211.0
2016-09-01 11:55:00,66.2,66.25,66.18,66.24,16338.0,53.5715,53.6119,53.5553,53.6038,16338.0
2016-09-01 12:00:00,66.25,66.26,66.22,66.25,6609.0,53.6119,53.62,53.5877,53.6119,6609.0
2016-09-01 12:05:00,66.25,66.3,66.25,66.28,8217.0,53.6119,53.6524,53.6119,53.6362,8217.0
2016-09-01 12:10:00,66.27,66.33,66.27,66.33,9445.0,53.6281,53.6767,53.6281,53.6767,9445.0
2016-09-01 12:15:00,66.34,66.43,66.34,66.42,14553.0,53.6848,53.7576,53.6848,53.7495,14553.0
2016-09-01 12:20:00,66.42,66.64,66.4,66.62,23449.0,53.7495,53.9275,53.7333,53.9114,23449.0
2016-09-01 12:25:00,66.62,66.65,66.59,66.62,18490.0,53.9114,53.9356,53.8871,53.9114,18490.0
2016-09-01 12:30:00,66.63,66.73,66.62,66.71,9863.0,53.9194,54.0004,53.9114,53.9842,9863.0
2016-09-01 12:35:00,66.7,66.7,66.65,66.67,10925.0,53.9761,53.9761,53.9356,53.9518,10925.0
2016-09-01 12:40:00,66.68,66.7,66.65,66.68,14617.0,53.9599,53.9761,53.9356,53.9599,14617.0
2016-09-01 12:45:00,66.69,66.72,66.68,66.71,14714.0,53.968,53.9923,53.9599,53.9842,14714.0
2016-09-01 12:50:00,66.72,66.78,66.71,66.75,24202.0,53.9923,54.0408,53.9842,54.0166,24202.0
2016-09-01 12:55:00,66.75,66.75,66.7,66.7,13635.0,54.0166,54.0166,53.9761,53.9761,13635.0
2016-09-01 13:00:00,66.7,66.73,66.7,66.73,13958.0,53.9761,54.0004,53.9761,54.0004,13958.0
2016-09-01 13:05:00,66.73,66.74,66.71,66.73,3990.0,54.0004,54.0085,53.9842,54.0004,3990.0
2016-09-01 13:10:00,66.72,66.73,66.68,66.69,6814.0,53.9923,54.0004,53.9599,53.968,6814.0
2016-09-01 13:15:00,66.7,66.75,66.7,66.75,7044.0,53.9761,54.0166,53.9761,54.0166,7044.0
2016-09-01 13:20:00,66.75,66.79,66.75,66.76,10782.0,54.0166,54.0489,54.0166,54.0246,10782.0
2016-09-01 13:25:00,66.76,66.77,66.73,66.77,6842.0,54.0246,54.0327,54.0004,54.0327,6842.0
2016-09-01 13:30:00,66.77,66.81,66.76,66.77,13604.0,54.0327,54.0651,54.0246,54.0327,13604.0
2016-09-01 13:35:00,66.76,66.76,66.71,66.74,30041.0,54.0246,54.0246,53.9842,54.0085,30041.0
2016-09-01 13:40:00,66.74,66.77,66.72,66.75,7757.0,54.0085,54.0327,53.9923,54.0166,7757.0
2016-09-01 13:45:00,66.76,66.79,66.76,66.77,5556.0,54.0246,54.0489,54.0246,54.0327,5556.0
2016-09-01 13:50:00,66.78,66.79,66.75,66.78,8276.0,54.0408,54.0489,54.0166,54.0408,8276.0
2016-09-01 13:55:00,66.78,66.78,66.73,66.73,11167.0,54.0408,54.0408,54.0004,54.0004,11167.0
2016-09-01 14:00:00,66.73,66.74,66.65,66.66,26770.0,54.0004,54.0085,53.9356,53.9437,26770.0
2016-09-01 14:05:00,66.66,66.67,66.64,66.65,12480.0,53.9437,53.9518,53.9275,53.9356,12480.0
2016-09-01 14:10:00,66.64,66.65,66.6,66.64,11281.0,53.9275,53.9356,53.8952,53.9275,11281.0
2016-09-01 14:15:00,66.64,66.73,66.63,66.71,18116.0,53.9275,54.0004,53.9194,53.9842,18116.0
2016-09-01 14:20:00,66.72,66.74,66.69,66.71,10806.0,53.9923,54.0085,53.968,53.9842,10806.0
2016-09-01 14:25:00,66.72,66.83,66.71,66.8,40293.0,53.9923,54.0813,53.9842,54.057,40293.0
2016-09-01 14:30:00,66.8,66.81,66.76,66.77,35024.0,54.057,54.0651,54.0246,54.0327,35024.0
2016-09-01 14:35:00,66.76,66.8,66.74,66.8,32970.0,54.0246,54.057,54.0085,54.057,32970.0
2016-09-01 14:40:00,66.79,66.83,66.79,66.82,10658.0,54.0489,54.0813,54.0489,54.0732,10658.0
2016-09-01 14:45:00,66.82,66.89,66.8,66.84,31985.0,54.0732,54.1298,54.057,54.0894,31985.0
2016-09-01 14:50:00,66.84,66.86,66.8,66.81,13909.0,54.0894,54.1056,54.057,54.0651,13909.0
2016-09-01 14:55:00,66.8,66.8,66.75,66.76,11938.0,54.057,54.057,54.0166,54.0246,11938.0
2016-09-01 15:00:00,66.76,66.77,66.69,66.69,16399.0,54.0246,54.0327,53.968,53.968,16399.0
2016-09-01 15:05:00,66.69,66.69,66.61,66.66,24256.0,53.968,53.968,53.9033,53.9437,24256.0
2016-09-01 15:10:00,66.67,66.72,66.64,66.71,12380.0,53.9518,53.9923,53.9275,53.9842,12380.0
2016-09-01 15:15:00,66.7,66.77,66.7,66.7,32345.0,53.9761,54.0327,53.9761,53.9761,32345.0
2016-09-01 15:20:00,66.7,66.75,66.7,66.71,20705.0,53.9761,54.0166,53.9761,53.9842,20705.0
2016-09-01 15:25:00,66.72,66.73,66.63,66.64,14467.0,53.9923,54.0004,53.9194,53.9275,14467.0
2016-09-01 15:30:00,66.64,66.69,66.63,66.67,26516.0,53.9275,53.968,53.9194,53.9518,26516.0
2016-09-01 15:35:00,66.66,66.66,66.6,66.65,22111.0,53.9437,53.9437,53.8952,53.9356,22111.0
2016-09-01 15:40:00,66.65,66.75,66.64,66.75,35278.0,53.9356,54.0166,53.9275,54.0166,35278.0
2016-09-01 15:45:00,66.75,66.78,66.75,66.77,26784.0,54.0166,54.0408,54.0166,54.0327,26784.0
2016-09-01 15:50:00,66.78,66.86,66.77,66.86,51757.0,54.0408,54.1056,54.0327,54.1056,51757.0
2016-09-01 15:55:00,66.85,66.94,66.85,66.9,102452.0,54.0975,54.1703,54.0975,54.1379,102452.0
2016-09-02 09:30:00,67.33,67.49,67.25,67.29,69373.0,54.4859,54.6154,54.4212,54.4535,69373.0
2016-09-02 09:35:00,67.31,67.42,67.1,67.2,30767.0,54.4697,54.5587,54.2998,54.3807,30767.0
2016-09-02 09:40:00,67.2,67.42,67.12,67.37,15090.0,54.3807,54.5587,54.316,54.5183,15090.0
2016-09-02 09:45:00,67.41,67.5,67.39,67.44,12009.0,54.5507,54.6235,54.5345,54.5749,12009.0
2016-09-02 09:50:00,67.44,67.47,67.38,67.41,13984.0,54.5749,54.5992,54.5264,54.5507,13984.0
2016-09-02 09:55:00,67.41,67.45,67.3,67.34,31931.0,54.5507,54.583,54.4616,54.494,31931.0
2016-09-02 10:00:00,67.34,67.45,67.31,67.43,15134.0,54.494,54.583,54.4697,54.5668,15134.0
2016-09-02 10:05:00,67.46,67.54,67.41,67.42,32475.0,54.5911,54.6559,54.5507,54.5587,32475.0
2016-09-02 10:10:00,67.44,67.45,67.31,67.31,12298.0,54.5749,54.583,54.4697,54.4697,12298.0
2016-09-02 10:15:00,67.32,67.4,67.31,67.32,16711.0,54.4778,54.5426,54.4697,54.4778,16711.0
2016-09-02 10:20:00,67.35,67.41,67.32,67.37,7114.0,54.5021,54.5507,54.4778,54.5183,7114.0
2016-09-02 10:25:00,67.38,67.39,67.32,67.39,12309.0,54.5264,54.5345,54.4778,54.5345,12309.0
2016-09-02 10:30:00,67.41,67.42,67.36,67.37,9124.0,54.5507,54.5587,54.5102,54.5183,9124.0
2016-09-02 10:35:00,67.38,67.39,67.31,67.31,11690.0,54.5264,54.5345,54.4697,54.4697,11690.0
2016-09-02 10:40:00,67.31,67.33,67.21,67.25,19676.0,54.4697,54.4859,54.3888,54.4212,19676.0
2016-09-02 10:45:00,67.25,67.28,67.21,67.28,28144.0,54.4212,54.4455,54.3888,54.4455,28144.0
2016-09-02 10:50:00,67.28,67.37,67.28,67.35,7131.0,54.4455,54.5183,54.4455,54.5021,7131.0
2016-09-02 10:55:00,67.37,67.42,67.29,67.31,16511.0,54.5183,54.5587,54.4535,54.4697,16511.0
2016-09-02 11:00:00,67.3,67.46,67.3,67.46,6500.0,54.4616,54.5911,54.4616,54.5911,6500.0
2016-09-02 11:05:00,67.45,67.48,67.41,67.46,10040.0,54.583,54.6073,54.5507,54.5911,10040.0
2016-09-02 11:10:00,67.47,67.47,67.35,67.36,12554.0,54.5992,54.5992,54.5021,54.5102,12554.0
2016-09-02 11:15:00,67.37,67.38,67.3,67.33,6939.0,54.5183,54.5264,54.4616,54.4859,6939.0
2016-09-02 11:20:00,67.33,67.36,67.25,67.28,15907.0,54.4859,54.5102,54.4212,54.4455,15907.0
2016-09-02 11:25:00,67.28,67.39,67.27,67.37,12212.0,54.4455,54.5345,54.4374,54.5183,12212.0
2016-09-02 11:30:00,67.38,67.4,67.34,67.38,7557.0,54.5264,54.5426,54.494,54.5264,7557.0
2016-09-02 11:35:00,67.36,67.38,67.34,67.37,4498.0,54.5102,54.5264,54.494,54.5183,4498.0
2016-09-02 11:40:00,67.38,67.38,67.33,67.37,5330.0,54.5264,54.5264,54.4859,54.5183,5330.0
2016-09-02 11:45:00,67.38,67.4,67.36,67.36,7887.0,54.5264,54.5426,54.5102,54.5102,7887.0
2016-09-02 11:50:00,67.35,67.37,67.33,67.35,2571.0,54.5021,54.5183,54.4859,54.5021,2571.0
2016-09-02 11:55:00,67.37,67.42,67.36,67.4,5349.0,54.5183,54.5587,54.5102,54.5426,5349.0
2016-09-02 12:00:00,67.41,67.43,67.4,67.43,9455.0,54.5507,54.5668,54.5426,54.5668,9455.0
2016-09-02 12:05:00,67.45,67.48,67.44,67.47,14611.0,54.583,54.6073,54.5749,54.5992,14611.0
2016-09-02 12:10:00,67.48,67.48,67.38,67.4,7676.0,54.6073,54.6073,54.5264,54.5426,7676.0
2016-09-02 12:15:00,67.39,67.39,67.29,67.29,4744.0,54.5345,54.5345,54.4535,54.4535,4744.0
2016-09-02 12:20:00,67.28,67.29,67.23,67.26,4239.0,54.4455,54.4535,54.405,54.4293,4239.0
2016-09-02 12:25:00,67.25,67.29,67.25,67.27,3057.0,54.4212,54.4535,54.4212,54.4374,3057.0
2016-09-02 12:30:00,67.28,67.3,67.27,67.29,6416.0,54.4455,54.4616,54.4374,54.4535,6416.0
2016-09-02 12:35:00,67.28,67.36,67.27,67.33,19420.0,54.4455,54.5102,54.4374,54.4859,19420.0
2016-09-02 12:40:00,67.33,67.36,67.31,67.33,10728.0,54.4859,54.5102,54.4697,54.4859,10728.0
2016-09-02 12:45:00,67.33,67.35,67.31,67.33,9697.0,54.4859,54.5021,54.4697,54.4859,9697.0
2016-09-02 12:50:00,67.32,67.4,67.32,67.39,5311.0,54.4778,54.5426,54.4778,54.5345,5311.0
2016-09-02 12:55:00,67.4,67.42,67.38,67.38,3841.0,54.5426,54.5587,54.5264,54.5264,3841.0
2016-09-02 13:00:00,67.37,67.4,67.33,67.39,8448.0,54.5183,54.5426,54.4859,54.5345,8448.0
2016-09-02 13:05:00,67.4,67.41,67.38,67.4,4512.0,54.5426,54.5507,54.5264,54.5426,4512.0
2016-09-02 13:10:00,67.4,67.44,67.39,67.39,9691.0,54.5426,54.5749,54.5345,54.5345,9691.0
2016-09-02 13:15:00,67.4,67.42,67.4,67.4,3444.0,54.5426,54.5587,54.5426,54.5426,3444.0
2016-09-02 13:20:00,67.4,67.44,67.39,67.44,8725.0,54.5426,54.5749,54.5345,54.5749,8725.0
2016-09-02 13:25:00,67.43,67.47,67.43,67.47,9750.0,54.5668,54.5992,54.5668,54.5992,9750.0
2016-09-02 13:30:00,67.46,67.46,67.4,67.41,8656.0,54.5911,54.5911,54.5426,54.5507,8656.0
2016-09-02 13:35:00,67.42,67.42,67.33,67.34,5086.0,54.5587,54.5587,54.4859,54.494,5086.0
2016-09-02 13:40:00,67.33,67.35,67.29,67.35,17157.0,54.4859,54.5021,54.4535,54.5021,17157.0
2016-09-02 13:45:00,67.36,67.45,67.34,67.45,17947.0,54.5102,54.583,54.494,54.583,17947.0
2016-09-02 13:50:00,67.45,67.46,67.43,67.44,6879.0,54.583,54.5911,54.5668,54.5749,6879.0
2016-09-02 13:55:00,67.44,67.45,67.42,67.43,6375.0,54.5749,54.583,54.5587,54.5668,6375.0
2016-09-02 14:00:00,67.44,67.47,67.41,67.46,11054.0,54.5749,54.5992,54.5507,54.5911,11054.0
2016-09-02 14:05:00,67.47,67.58,67.46,67.55,17880.0,54.5992,54.6882,54.5911,54.6639,17880.0
2016-09-02 14:10:00,67.55,67.56,67.53,67.54,14136.0,54.6639,54.672,54.6478,54.6559,14136.0
2016-09-02 14:15:00,67.54,67.57,67.53,67.55,6917.0,54.6559,54.6801,54.6478,54.6639,6917.0
2016-09-02 14:20:00,67.55,67.56,67.49,67.5,8774.0,54.6639,54.672,54.6154,54.6235,8774.0
2016-09-02 14:25:00,67.5,67.54,67.5,67.53,8073.0,54.6235,54.6559,54.6235,54.6478,8073.0
2016-09-02 14:30:00,67.53,67.55,67.52,67.53,14852.0,54.6478,54.6639,54.6397,54.6478,14852.0
2016-09-02 14:35:00,67.52,67.57,67.52,67.56,9586.0,54.6397,54.6801,54.6397,54.672,9586.0
2016-09-02 14:40:00,67.56,67.61,67.56,67.61,9204.0,54.672,54.7125,54.672,54.7125,9204.0
2016-09-02 14:45:00,67.6,67.61,67.53,67.53,19379.0,54.7044,54.7125,54.6478,54.6478,19379.0
2016-09-02 14:50:00,67.53,67.53,67.5,67.53,10685.0,54.6478,54.6478,54.6235,54.6478,10685.0
2016-09-02 14:55:00,67.52,67.55,67.52,67.55,6513.0,54.6397,54.6639,54.6397,54.6639,6513.0
2016-09-02 15:00:00,67.55,67.57,67.53,67.56,12131.0,54.6639,54.6801,54.6478,54.672,12131.0
2016-09-02 15:05:00,67.56,67.6,67.54,67.55,29272.0,54.672,54.7044,54.6559,54.6639,29272.0
2016-09-02 15:10:00,67.55,67.58,67.55,67.57,8385.0,54.6639,54.6882,54.6639,54.6801,8385.0
2016-09-02 15:15:00,67.56,67.58,67.54,67.58,10901.0,54.672,54.6882,54.6559,54.6882,10901.0
2016-09-02 15:20:00,67.58,67.62,67.58,67.61,18013.0,54.6882,54.7206,54.6882,54.7125,18013.0
2016-09-02 15:25:00,67.61,67.64,67.59,67.63,11906.0,54.7125,54.7368,54.6963,54.7287,11906.0
2016-09-02 15:30:00,67.63,67.64,67.61,67.62,17159.0,54.7287,54.7368,54.7125,54.7206,17159.0
2016-09-02 15:35:00,67.63,67.66,67.61,67.63,23569.0,54.7287,54.753,54.7125,54.7287,23569.0
2016-09-02 15:40:00,67.63,67.63,67.6,67.6,18830.0,54.7287,54.7287,54.7044,54.7044,18830.0
2016-09-02 15:45:00,67.6,67.6,67.5,67.51,38162.0,54.7044,54.7044,54.6235,54.6316,38162.0
2016-09-02 15:50:00,67.5,67.54,67.49,67.53,31811.0,54.6235,54.6559,54.6154,54.6478,31811.0
2016-09-02 15:55:00,67.52,67.57,67.5,67.53,65267.0,54.6397,54.6801,54.6235,54.6478,65267.0
2016-09-06 09:30:00,67.69,67.69,67.36,67.44,43668.0,54.7772,54.7772,54.5102,54.5749,43668.0
2016-09-06 09:35:00,67.38,67.69,67.2,67.2,25123.0,54.5264,54.7772,54.3807,54.3807,25123.0
2016-09-06 09:40:00,67.25,67.38,67.25,67.25,15043.0,54.4212,54.5264,54.4212,54.4212,15043.0
2016-09-06 09:45:00,67.31,67.4,67.27,67.28,14295.0,54.4697,54.5426,54.4374,54.4455,14295.0
2016-09-06 09:50:00,67.26,67.27,66.97,67.02,127416.0,54.4293,54.4374,54.1946,54.235,127416.0
2016-09-06 09:55:00,67.03,67.14,66.99,67.03,14655.0,54.2431,54.3322,54.2108,54.2431,14655.0
2016-09-06 10:00:00,67.01,67.11,66.95,67.02,50643.0,54.227,54.3079,54.1784,54.235,50643.0
2016-09-06 10:05:00,67.02,67.03,66.8,66.82,40691.0,54.235,54.2431,54.057,54.0732,40691.0
2016-09-06 10:10:00,66.83,66.87,66.78,66.82,37195.0,54.0813,54.1137,54.0408,54.0732,37195.0
2016-09-06 10:15:00,66.83,66.9,66.74,66.74,19278.0,54.0813,54.1379,54.0085,54.0085,19278.0
2016-09-06 10:20:00,66.75,66.81,66.7,66.79,19607.0,54.0166,54.0651,53.9761,54.0489,19607.0
2016-09-06 10:25:00,66.79,66.83,66.67,66.83,33712.0,54.0489,54.0813,53.9518,54.0813,33712.0
2016-09-06 10:30:00,66.82,66.88,66.81,66.81,19244.0,54.0732,54.1218,54.0651,54.0651,19244.0
2016-09-06 10:35:00,66.82,66.83,66.72,66.73,13744.0,54.0732,54.0813,53.9923,54.0004,13744.0
2016-09-06 10:40:00,66.74,66.74,66.66,66.67,16434.0,54.0085,54.0085,53.9437,53.9518,16434.0
2016-09-06 10:45:00,66.67,66.67,66.53,66.54,18234.0,53.9518,53.9518,53.8385,53.8466,18234.0
2016-09-06 10:50:00,66.55,66.59,66.48,66.48,13506.0,53.8547,53.8871,53.7981,53.7981,13506.0
2016-09-06 10:55:00,66.48,66.52,66.47,66.52,20213.0,53.7981,53.8304,53.79,53.8304,20213.0
2016-09-06 11:00:00,66.51,66.59,66.5,66.56,16256.0,53.8223,53.8871,53.8142,53.8628,16256.0
2016-09-06 11:05:00,66.57,66.59,66.48,66.49,25506.0,53.8709,53.8871,53.7981,53.8062,25506.0
2016-09-06 11:10:00,66.5,66.55,66.49,66.51,16715.0,53.8142,53.8547,53.8062,53.8223,16715.0
2016-09-06 11:15:00,66.52,66.58,66.48,66.48,22017.0,53.8304,53.879,53.7981,53.7981,22017.0
2016-09-06 11:20:00,66.49,66.55,66.48,66.53,26526.0,53.8062,53.8547,53.7981,53.8385,26526.0
2016-09-06 11:25:00,66.53,66.57,66.52,66.55,50677.0,53.8385,53.8709,53.8304,53.8547,50677.0
2016-09-06 11:30:00,66.56,66.63,66.55,66.57,17237.0,53.8628,53.9194,53.8547,53.8709,17237.0
2016-09-06 11:35:00,66.58,66.58,66.52,66.53,11079.0,53.879,53.879,53.8304,53.8385,11079.0
2016-09-06 11:40:00,66.54,66.56,66.49,66.49,22283.0,53.8466,53.8628,53.8062,53.8062,22283.0
2016-09-06 11:45:00,66.49,66.63,66.49,66.59,14126.0,53.8062,53.9194,53.8062,53.8871,14126.0
2016-09-06 11:50:00,66.59,66.61,66.54,66.59,12126.0,53.8871,53.9033,53.8466,53.8871,12126.0
2016-09-06 11:55:00,66.58,66.63,66.57,66.62,14264.0,53.879,53.9194,53.8709,53.9114,14264.0
2016-09-06 12:00:00,66.62,66.64,66.59,66.62,13113.0,53.9114,53.9275,53.8871,53.9114,13113.0
2016-09-06 12:05:00,66.62,66.63,66.6,66.61,6197.0,53.9114,53.9194,53.8952,53.9033,6197.0
2016-09-06 12:10:00,66.62,66.66,66.59,66.65,19212.0,53.9114,53.9437,53.8871,53.9356,19212.0
2016-09-06 12:15:00,66.65,66.66,66.63,66.63,6330.0,53.9356,53.9437,53.9194,53.9194,6330.0
2016-09-06 12:20:00,66.62,66.63,66.56,66.56,12209.0,53.9114,53.9194,53.8628,53.8628,12209.0
2016-09-06 12:25:00,66.55,66.56,66.52,66.55,10259.0,53.8547,53.8628,53.8304,53.8547,10259.0
2016-09-06 12:30:00,66.55,66.62,66.53,66.59,7402.0,53.8547,53.9114,53.8385,53.8871,7402.0
2016-09-06 12:35:00,66.58,66.58,66.53,66.56,11203.0,53.879,53.879,53.8385,53.8628,11203.0
2016-09-06 12:40:00,66.57,66.64,66.57,66.62,18852.0,53.8709,53.9275,53.8709,53.9114,18852.0
2016-09-06 12:45:00,66.62,66.64,66.61,66.62,8213.0,53.9114,53.9275,53.9033,53.9114,8213.0
2016-09-06 12:50:00,66.61,66.63,66.59,66.62,6862.0,53.9033,53.9194,53.8871,53.9114,6862.0
2016-09-06 12:55:00,66.62,66.63,66.58,66.58,9855.0,53.9114,53.9194,53.879,53.879,9855.0
2016-09-06 13:00:00,66.59,66.59,66.51,66.51,7864.0,53.8871,53.8871,53.8223,53.8223,7864.0
2016-09-06 13:05:00,66.5,66.51,66.46,66.46,16286.0,53.8142,53.8223,53.7819,53.7819,16286.0
2016-09-06 13:10:00,66.45,66.51,66.45,66.46,6086.0,53.7738,53.8223,53.7738,53.7819,6086.0
2016-09-06 13:15:00,66.46,66.52,66.46,66.51,8622.0,53.7819,53.8304,53.7819,53.8223,8622.0
2016-09-06 13:20:00,66.51,66.53,66.49,66.49,6243.0,53.8223,53.8385,53.8062,53.8062,6243.0
2016-09-06 13:25:00,66.5,66.58,66.49,66.57,13059.0,53.8142,53.879,53.8062,53.8709,13059.0
2016-09-06 13:30:00,66.58,66.61,66.57,66.59,6182.0,53.879,53.9033,53.8709,53.8871,6182.0
2016-09-06 13:35:00,66.59,66.6,66.52,66.53,9478.0,53.8871,53.8952,53.8304,53.8385,9478.0
2016-09-06 13:40:00,66.53,66.54,66.5,66.52,9138.0,53.8385,53.8466,53.8142,53.8304,9138.0
2016-09-06 13:45:00,66.53,66.58,66.53,66.57,8338.0,53.8385,53.879,53.8385,53.8709,8338.0
2016-09-06 13:50:00,66.58,66.65,66.56,66.65,21091.0,53.879,53.9356,53.8628,53.9356,21091.0
2016-09-06 13:55:00,66.65,66.69,66.64,66.66,13644.0,53.9356,53.968,53.9275,53.9437,13644.0
2016-09-06 14:00:00,66.66,66.68,66.6,66.61,10183.0,53.9437,53.9599,53.8952,53.9033,10183.0
2016-09-06 14:05:00,66.62,66.63,66.6,66.62,9032.0,53.9114,53.9194,53.8952,53.9114,9032.0
2016-09-06 14:10:00,66.62,66.63,66.59,66.59,7033.0,53.9114,53.9194,53.8871,53.8871,7033.0
2016-09-06 14:15:00,66.59,66.62,66.56,66.6,10983.0,53.8871,53.9114,53.8628,53.8952,10983.0
2016-09-06 14:20:00,66.6,66.6,66.57,66.58,6339.0,53.8952,53.8952,53.8709,53.879,6339.0
2016-09-06 14:25:00,66.58,66.6,66.54,66.55,12795.0,53.879,53.8952,53.8466,53.8547,12795.0
2016-09-06 14:30:00,66.56,66.56,66.54,66.55,8712.0,53.8628,53.8628,53.8466,53.8547,8712.0
2016-09-06 14:35:00,66.56,66.56,66.51,66.52,10355.0,53.8628,53.8628,53.8223,53.8304,10355.0
2016-09-06 14:40:00,66.52,66.57,66.51,66.53,13103.0,53.8304,53.8709,53.8223,53.8385,13103.0
2016-09-06 14:45:00,66.53,66.54,66.49,66.49,7583.0,53.8385,53.8466,53.8062,53.8062,7583.0
2016-09-06 14:50:00,66.5,66.52,66.48,66.52,16710.0,53.8142,53.8304,53.7981,53.8304,16710.0
2016-09-06 14:55:00,66.52,66.57,66.51,66.55,10843.0,53.8304,53.8709,53.8223,53.8547,10843.0
2016-09-06 15:00:00,66.54,66.55,66.46,66.47,14570.0,53.8466,53.8547,53.7819,53.79,14570.0
2016-09-06 15:05:00,66.48,66.52,66.46,66.48,17546.0,53.7981,53.8304,53.7819,53.7981,17546.0
2016-09-06 15:10:00,66.48,66.48,66.43,66.45,15809.0,53.7981,53.7981,53.7576,53.7738,15809.0
2016-09-06 15:15:00,66.44,66.45,66.39,66.4,20007.0,53.7657,53.7738,53.7252,53.7333,20007.0
2016-09-06 15:20:00,66.4,66.4,66.36,66.38,15361.0,53.7333,53.7333,53.701,53.7171,15361.0
2016-09-06 15:25:00,66.37,66.46,66.37,66.46,17466.0,53.709,53.7819,53.709,53.7819,17466.0
2016-09-06 15:30:00,66.45,66.49,66.45,66.49,24552.0,53.7738,53.8062,53.7738,53.8062,24552.0
2016-09-06 15:35:00,66.48,66.49,66.47,66.47,15919.0,53.7981,53.8062,53.79,53.79,15919.0
2016-09-06 15:40:00,66.47,66.52,66.47,66.5,29999.0,53.79,53.8304,53.79,53.8142,29999.0
2016-09-06 15:45:00,66.51,66.58,66.5,66.56,45660.0,53.8223,53.879,53.8142,53.8628,45660.0
2016-09-06 15:50:00,66.55,66.57,66.54,66.56,48163.0,53.8547,53.8709,53.8466,53.8628,48163.0
2016-09-06 15:55:00,66.57,66.64,66.56,66.64,72727.0,53.8709,53.9275,53.8628,53.9275,72727.0
2016-09-07 09:30:00,66.71,66.72,66.59,66.65,35739.0,53.9842,53.9923,53.8871,53.9356,35739.0
2016-09-07 09:35:00,66.65,66.7,66.57,66.6,4998.0,53.9356,53.9761,53.8709,53.8952,4998.0
2016-09-07 09:40:00,66.6,66.65,66.55,66.57,15639.0,53.8952,53.9356,53.8547,53.8709,15639.0
2016-09-07 09:45:00,66.59,66.65,66.57,66.63,14730.0,53.8871,53.9356,53.8709,53.9194,14730.0
2016-09-07 09:50:00,66.64,66.64,66.52,66.52,11156.0,53.9275,53.9275,53.8304,53.8304,11156.0
2016-09-07 09:55:00,66.54,66.61,66.52,66.61,5315.0,53.8466,53.9033,53.8304,53.9033,5315.0
2016-09-07 10:00:00,66.62,66.62,66.54,66.57,6014.0,53.9114,53.9114,53.8466,53.8709,6014.0
2016-09-07 10:05:00,66.56,66.6,66.51,66.56,12409.0,53.8628,53.8952,53.8223,53.8628,12409.0
2016-09-07 10:10:00,66.56,66.61,66.56,66.61,6355.0,53.8628,53.9033,53.8628,53.9033,6355.0
2016-09-07 10:15:00,66.6,66.66,66.59,66.64,5595.0,53.8952,53.9437,53.8871,53.9275,5595.0
2016-09-07 10:20:00,66.62,66.68,66.61,66.62,5694.0,53.9114,53.9599,53.9033,53.9114,5694.0
2016-09-07 10:25:00,66.63,66.71,66.62,66.71,8490.0,53.9194,53.9842,53.9114,53.9842,8490.0
2016-09-07 10:30:00,66.71,66.73,66.63,66.64,6723.0,53.9842,54.0004,53.9194,53.9275,6723.0
2016-09-07 10:35:00,66.64,66.68,66.62,66.67,6762.0,53.9275,53.9599,53.9114,53.9518,6762.0
2016-09-07 10:40:00,66.67,66.67,66.56,66.56,14217.0,53.9518,53.9518,53.8628,53.8628,14217.0
2016-09-07 10:45:00,66.58,66.59,66.49,66.58,8911.0,53.879,53.8871,53.8062,53.879,8911.0
2016-09-07 10:50:00,66.57,66.62,66.55,66.62,6049.0,53.8709,53.9114,53.8547,53.9114,6049.0
2016-09-07 10:55:00,66.61,66.65,66.61,66.65,6141.0,53.9033,53.9356,53.9033,53.9356,6141.0
2016-09-07 11:00:00,66.64,66.66,66.62,66.66,6550.0,53.9275,53.9437,53.9114,53.9437,6550.0
2016-09-07 11:05:00,66.65,66.72,66.65,66.68,12245.0,53.9356,53.9923,53.9356,53.9599,12245.0
2016-09-07 11:10:00,66.68,66.68,66.62,66.66,7531.0,53.9599,53.9599,53.9114,53.9437,7531.0
2016-09-07 11:15:00,66.66,66.67,66.6,66.61,12654.0,53.9437,53.9518,53.8952,53.9033,12654.0
2016-09-07 11:20:00,66.63,66.65,66.59,66.63,14955.0,53.9194,53.9356,53.8871,53.9194,14955.0
2016-09-07 11:25:00,66.63,66.72,66.63,66.68,10093.0,53.9194,53.9923,53.9194,53.9599,10093.0
2016-09-07 11:30:00,66.69,66.78,66.68,66.77,17639.0,53.968,54.0408,53.9599,54.0327,17639.0
2016-09-07 11:35:00,66.76,66.8,66.75,66.77,11313.0,54.0246,54.057,54.0166,54.0327,11313.0
2016-09-07 11:40:00,66.77,66.8,66.74,66.75,12895.0,54.0327,54.057,54.0085,54.0166,12895.0
2016-09-07 11:45:00,66.75,66.77,66.71,66.73,21232.0,54.0166,54.0327,53.9842,54.0004,21232.0
2016-09-07 11:50:00,66.73,66.78,66.73,66.73,7970.0,54.0004,54.0408,54.0004,54.0004,7970.0
2016-09-07 11:55:00,66.73,66.75,66.72,66.74,5856.0,54.0004,54.0166,53.9923,54.0085,5856.0
2016-09-07 12:00:00,66.75,66.75,66.71,66.71,5195.0,54.0166,54.0166,53.9842,53.9842,5195.0
2016-09-07 12:05:00,66.71,66.79,66.7,66.75,12057.0,53.9842,54.0489,53.9761,54.0166,12057.0
2016-09-07 12:10:00,66.75,66.76,66.7,66.71,4805.0,54.0166,54.0246,53.9761,53.9842,4805.0
2016-09-07 12:15:00,66.71,66.72,66.64,66.65,12346.0,53.9842,53.9923,53.9275,53.9356,12346.0
2016-09-07 12:20:00,66.65,66.69,66.63,66.68,7734.0,53.9356,53.968,53.9194,53.9599,7734.0
2016-09-07 12:25:00,66.68,66.69,66.62,66.69,7541.0,53.9599,53.968,53.9114,53.968,7541.0
2016-09-07 12:30:00,66.69,66.69,66.62,66.66,9557.0,53.968,53.968,53.9114,53.9437,9557.0
2016-09-07 12:35:00,66.65,66.65,66.63,66.65,5120.0,53.9356,53.9356,53.9194,53.9356,5120.0
2016-09-07 12:40:00,66.65,66.7,66.65,66.7,5860.0,53.9356,53.9761,53.9356,53.9761,5860.0
2016-09-07 12:45:00,66.7,66.74,66.7,66.71,12143.0,53.9761,54.0085,53.9761,53.9842,12143.0
2016-09-07 12:50:00,66.72,66.72,66.65,66.66,14583.0,53.9923,53.9923,53.9356,53.9437,14583.0
2016-09-07 12:55:00,66.67,66.72,66.65,66.7,15457.0,53.9518,53.9923,53.9356,53.9761,15457.0
2016-09-07 13:00:00,66.7,66.7,66.64,66.67,6805.0,53.9761,53.9761,53.9275,53.9518,6805.0
2016-09-07 13:05:00,66.67,66.71,66.67,66.7,9825.0,53.9518,53.9842,53.9518,53.9761,9825.0
2016-09-07 13:10:00,66.71,66.74,66.69,66.69,13867.0,53.9842,54.0085,53.968,53.968,13867.0
2016-09-07 13:15:00,66.7,66.78,66.7,66.77,12314.0,53.9761,54.0408,53.9761,54.0327,12314.0
2016-09-07 13:20:00,66.76,66.77,66.72,66.74,10065.0,54.0246,54.0327,53.9923,54.0085,10065.0
2016-09-07 13:25:00,66.75,66.76,66.73,66.74,9552.0,54.0166,54.0246,54.0004,54.0085,9552.0
2016-09-07 13:30:00,66.75,66.77,66.75,66.77,6155.0,54.0166,54.0327,54.0166,54.0327,6155.0
2016-09-07 13:35:00,66.76,66.77,66.69,66.73,7488.0,54.0246,54.0327,53.968,54.0004,7488.0
2016-09-07 13:40:00,66.73,66.73,66.69,66.72,7530.0,54.0004,54.0004,53.968,53.9923,7530.0
2016-09-07 13:45:00,66.72,66.78,66.72,66.75,8029.0,53.9923,54.0408,53.9923,54.0166,8029.0
2016-09-07 13:50:00,66.76,66.84,66.75,66.83,11702.0,54.0246,54.0894,54.0166,54.0813,11702.0
2016-09-07 13:55:00,66.83,66.83,66.74,66.74,14728.0,54.0813,54.0813,54.0085,54.0085,14728.0
2016-09-07 14:00:00,66.73,66.8,66.72,66.78,17097.0,54.0004,54.057,53.9923,54.0408,17097.0
2016-09-07 14:05:00,66.78,66.81,66.76,66.76,10344.0,54.0408,54.0651,54.0246,54.0246,10344.0
2016-09-07 14:10:00,66.76,66.78,66.73,66.77,14119.0,54.0246,54.0408,54.0004,54.0327,14119.0
2016-09-07 14:15:00,66.77,66.78,66.73,66.73,9651.0,54.0327,54.0408,54.0004,54.0004,9651.0
2016-09-07 14:20:00,66.74,66.77,66.74,66.77,6839.0,54.0085,54.0327,54.0085,54.0327,6839.0
2016-09-07 14:25:00,66.77,66.77,66.74,66.74,9129.0,54.0327,54.0327,54.0085,54.0085,9129.0
2016-09-07 14:30:00,66.75,66.76,66.72,66.73,9885.0,54.0166,54.0246,53.9923,54.0004,9885.0
2016-09-07 14:35:00,66.73,66.74,66.69,66.7,21313.0,54.0004,54.0085,53.968,53.9761,21313.0
2016-09-07 14:40:00,66.69,66.72,66.69,66.72,7070.0,53.968,53.9923,53.968,53.9923,7070.0
2016-09-07 14:45:00,66.71,66.77,66.71,66.77,18456.0,53.9842,54.0327,53.9842,54.0327,18456.0
2016-09-07 14:50:00,66.77,66.77,66.73,66.73,9459.0,54.0327,54.0327,54.0004,54.0004,9459.0
2016-09-07 14:55:00,66.73,66.76,66.69,66.7,20184.0,54.0004,54.0246,53.968,53.9761,20184.0
2016-09-07 15:00:00,66.72,66.78,66.71,66.77,16235.0,53.9923,54.0408,53.9842,54.0327,16235.0
2016-09-07 15:05:00,66.78,66.81,66.77,66.79,12937.0,54.0408,54.0651,54.0327,54.0489,12937.0
2016-09-07 15:10:00,66.79,66.84,66.76,66.81,13628.0,54.0489,54.0894,54.0246,54.0651,13628.0
2016-09-07 15:15:00,66.81,66.83,66.78,66.78,17824.0,54.0651,54.0813,54.0408,54.0408,17824.0
2016-09-07 15:20:00,66.78,66.79,66.72,66.79,41953.0,54.0408,54.0489,53.9923,54.0489,41953.0
2016-09-07 15:25:00,66.78,66.78,66.74,66.75,8694.0,54.0408,54.0408,54.0085,54.0166,8694.0
2016-09-07 15:30:00,66.74,66.75,66.71,66.72,21099.0,54.0085,54.0166,53.9842,53.9923,21099.0
2016-09-07 15:35:00,66.72,66.77,66.71,66.76,35705.0,53.9923,54.0327,53.9842,54.0246,35705.0
2016-09-07 15:40:00,66.75,66.79,66.74,66.75,22050.0,54.0166,54.0489,54.0085,54.0166,22050.0
2016-09-07 15:45:00,66.75,66.76,66.73,66.76,38780.0,54.0166,54.0246,54.0004,54.0246,38780.0
2016-09-07 15:50:00,66.76,66.76,66.73,66.74,35040.0,54.0246,54.0246,54.0004,54.0085,35040.0
2016-09-07 15:55:00,66.74,66.75,66.7,66.75,105060.0,54.0085,54.0166,53.9761,54.0166,105060.0
2016-09-08 09:30:00,66.6,66.6,66.24,66.37,25747.0,53.8952,53.8952,53.6038,53.709,25747.0
2016-09-08 09:35:00,66.34,66.41,66.24,66.4,23339.0,53.6848,53.7414,53.6038,53.7333,23339.0
2016-09-08 09:40:00,66.39,66.49,66.37,66.49,10694.0,53.7252,53.8062,53.709,53.8062,10694.0
2016-09-08 09:45:00,66.5,66.54,66.44,66.44,23672.0,53.8142,53.8466,53.7657,53.7657,23672.0
2016-09-08 09:50:00,66.45,66.47,66.34,66.42,23697.0,53.7738,53.79,53.6848,53.7495,23697.0
2016-09-08 09:55:00,66.4,66.54,66.4,66.43,21245.0,53.7333,53.8466,53.7333,53.7576,21245.0
2016-09-08 10:00:00,66.45,66.53,66.45,66.49,14417.0,53.7738,53.8385,53.7738,53.8062,14417.0
2016-09-08 10:05:00,66.49,66.49,66.35,66.37,20011.0,53.8062,53.8062,53.6929,53.709,20011.0
2016-09-08 10:10:00,66.37,66.37,66.25,66.35,28542.0,53.709,53.709,53.6119,53.6929,28542.0
2016-09-08 10:15:00,66.34,66.44,66.32,66.4,7376.0,53.6848,53.7657,53.6686,53.7333,7376.0
2016-09-08 10:20:00,66.42,66.42,66.28,66.29,10572.0,53.7495,53.7495,53.6362,53.6443,10572.0
2016-09-08 10:25:00,66.29,66.31,66.24,66.29,24565.0,53.6443,53.6605,53.6038,53.6443,24565.0
2016-09-08 10:30:00,66.3,66.34,66.28,66.34,21019.0,53.6524,53.6848,53.6362,53.6848,21019.0
2016-09-08 10:35:00,66.34,66.51,66.33,66.47,15757.0,53.6848,53.8223,53.6767,53.79,15757.0
2016-09-08 10:40:00,66.47,66.5,66.44,66.5,14482.0,53.79,53.8142,53.7657,53.8142,14482.0
2016-09-08 10:45:00,66.51,66.51,66.47,66.48,18893.0,53.8223,53.8223,53.79,53.7981,18893.0
2016-09-08 10:50:00,66.48,66.51,66.43,66.45,11356.0,53.7981,53.8223,53.7576,53.7738,11356.0
2016-09-08 10:55:00,66.46,66.51,66.43,66.5,11817.0,53.7819,53.8223,53.7576,53.8142,11817.0
2016-09-08 11:00:00,66.52,66.63,66.51,66.57,16230.0,53.8304,53.9194,53.8223,53.8709,16230.0
2016-09-08 11:05:00,66.6,66.66,66.6,66.61,11634.0,53.8952,53.9437,53.8952,53.9033,11634.0
2016-09-08 11:10:00,66.61,66.62,66.59,66.59,10557.0,53.9033,53.9114,53.8871,53.8871,10557.0
2016-09-08 11:15:00,66.59,66.6,66.52,66.53,25399.0,53.8871,53.8952,53.8304,53.8385,25399.0
2016-09-08 11:20:00,66.54,66.62,66.54,66.61,8509.0,53.8466,53.9114,53.8466,53.9033,8509.0
2016-09-08 11:25:00,66.61,66.65,66.61,66.62,8254.0,53.9033,53.9356,53.9033,53.9114,8254.0
2016-09-08 11:30:00,66.63,66.63,66.53,66.55,6654.0,53.9194,53.9194,53.8385,53.8547,6654.0
2016-09-08 11:35:00,66.55,66.55,66.38,66.42,15806.0,53.8547,53.8547,53.7171,53.7495,15806.0
2016-09-08 11:40:00,66.42,66.46,66.39,66.44,9305.0,53.7495,53.7819,53.7252,53.7657,9305.0
2016-09-08 11:45:00,66.43,66.47,66.42,66.46,7143.0,53.7576,53.79,53.7495,53.7819,7143.0
2016-09-08 11:50:00,66.46,66.53,66.45,66.49,14316.0,53.7819,53.8385,53.7738,53.8062,14316.0
2016-09-08 11:55:00,66.49,66.52,66.48,66.52,4196.0,53.8062,53.8304,53.7981,53.8304,4196.0
2016-09-08 12:00:00,66.52,66.57,66.5,66.54,10724.0,53.8304,53.8709,53.8142,53.8466,10724.0
2016-09-08 12:05:00,66.53,66.55,66.5,66.5,5053.0,53.8385,53.8547,53.8142,53.8142,5053.0
2016-09-08 12:10:00,66.51,66.51,66.45,66.46,3898.0,53.8223,53.8223,53.7738,53.7819,3898.0
2016-09-08 12:15:00,66.46,66.5,66.44,66.5,4187.0,53.7819,53.8142,53.7657,53.8142,4187.0
2016-09-08 12:20:00,66.51,66.54,66.51,66.54,3893.0,53.8223,53.8466,53.8223,53.8466,3893.0
2016-09-08 12:25:00,66.54,66.57,66.48,66.53,9767.0,53.8466,53.8709,53.7981,53.8385,9767.0
2016-09-08 12:30:00,66.51,66.52,66.43,66.46,15736.0,53.8223,53.8304,53.7576,53.7819,15736.0
2016-09-08 12:35:00,66.45,66.46,66.43,66.45,11546.0,53.7738,53.7819,53.7576,53.7738,11546.0
2016-09-08 12:40:00,66.46,66.49,66.43,66.48,9829.0,53.7819,53.8062,53.7576,53.7981,9829.0
2016-09-08 12:45:00,66.48,66.54,66.48,66.52,4450.0,53.7981,53.8466,53.7981,53.8304,4450.0
2016-09-08 12:50:00,66.53,66.56,66.52,66.52,6300.0,53.8385,53.8628,53.8304,53.8304,6300.0
2016-09-08 12:55:00,66.54,66.56,66.52,66.52,11762.0,53.8466,53.8628,53.8304,53.8304,11762.0
2016-09-08 13:00:00,66.53,66.57,66.51,66.52,7690.0,53.8385,53.8709,53.8223,53.8304,7690.0
2016-09-08 13:05:00,66.52,66.52,66.42,66.42,15529.0,53.8304,53.8304,53.7495,53.7495,15529.0
2016-09-08 13:10:00,66.42,66.43,66.35,66.35,19006.0,53.7495,53.7576,53.6929,53.6929,19006.0
2016-09-08 13:15:00,66.35,66.36,66.31,66.34,30316.0,53.6929,53.701,53.6605,53.6848,30316.0
2016-09-08 13:20:00,66.35,66.37,66.34,66.37,8841.0,53.6929,53.709,53.6848,53.709,8841.0
2016-09-08 13:25:00,66.37,66.38,66.32,66.32,6993.0,53.709,53.7171,53.6686,53.6686,6993.0
2016-09-08 13:30:00,66.32,66.33,66.28,66.29,10440.0,53.6686,53.6767,53.6362,53.6443,10440.0
2016-09-08 13:35:00,66.29,66.3,66.28,66.29,7944.0,53.6443,53.6524,53.6362,53.6443,7944.0
2016-09-08 13:40:00,66.3,66.31,66.27,66.27,19074.0,53.6524,53.6605,53.6281,53.6281,19074.0
2016-09-08 13:45:00,66.27,66.29,66.26,66.28,8035.0,53.6281,53.6443,53.62,53.6362,8035.0
2016-09-08 13:50:00,66.28,66.33,66.26,66.31,16603.0,53.6362,53.6767,53.62,53.6605,16603.0
2016-09-08 13:55:00,66.31,66.33,66.29,66.32,13197.0,53.6605,53.6767,53.6443,53.6686,13197.0
2016-09-08 14:00:00,66.32,66.33,66.29,66.32,15082.0,53.6686,53.6767,53.6443,53.6686,15082.0
2016-09-08 14:05:00,66.33,66.34,66.28,66.28,27653.0,53.6767,53.6848,53.6362,53.6362,27653.0
2016-09-08 14:10:00,66.28,66.29,66.23,66.24,17500.0,53.6362,53.6443,53.5958,53.6038,17500.0
2016-09-08 14:15:00,66.24,66.24,66.19,66.2,20692.0,53.6038,53.6038,53.5634,53.5715,20692.0
2016-09-08 14:20:00,66.2,66.23,66.2,66.21,27626.0,53.5715,53.5958,53.5715,53.5796,27626.0
2016-09-08 14:25:00,66.22,66.23,66.18,66.21,22902.0,53.5877,53.5958,53.5553,53.5796,22902.0
2016-09-08 14:30:00,66.2,66.2,66.15,66.17,22527.0,53.5715,53.5715,53.531,53.5472,22527.0
2016-09-08 14:35:00,66.17,66.18,66.14,66.14,16588.0,53.5472,53.5553,53.5229,53.5229,16588.0
2016-09-08 14:40:00,66.14,66.17,66.11,66.16,44043.0,53.5229,53.5472,53.4986,53.5391,44043.0
2016-09-08 14:45:00,66.16,66.19,66.15,66.18,16286.0,53.5391,53.5634,53.531,53.5553,16286.0
2016-09-08 14:50:00,66.18,66.18,66.15,66.16,11035.0,53.5553,53.5553,53.531,53.5391,11035.0
2016-09-08 14:55:00,66.16,66.16,66.12,66.12,19302.0,53.5391,53.5391,53.5067,53.5067,19302.0
2016-09-08 15:00:00,66.13,66.16,66.12,66.13,32430.0,53.5148,53.5391,53.5067,53.5148,32430.0
2016-09-08 15:05:00,66.12,66.13,66.09,66.12,23304.0,53.5067,53.5148,53.4825,53.5067,23304.0
2016-09-08 15:10:00,66.12,66.15,66.12,66.13,17502.0,53.5067,53.531,53.5067,53.5148,17502.0
2016-09-08 15:15:00,66.14,66.14,66.11,66.13,15886.0,53.5229,53.5229,53.4986,53.5148,15886.0
2016-09-08 15:20:00,66.13,66.13,66.07,66.08,33649.0,53.5148,53.5148,53.4663,53.4744,33649.0
2016-09-08 15:25:00,66.08,66.08,66.06,66.06,36411.0,53.4744,53.4744,53.4582,53.4582,36411.0
2016-09-08 15:30:00,66.07,66.09,66.06,66.09,23833.0,53.4663,53.4825,53.4582,53.4825,23833.0
2016-09-08 15:35:00,66.09,66.11,66.06,66.1,22468.0,53.4825,53.4986,53.4582,53.4906,22468.0
2016-09-08 15:40:00,66.1,66.16,66.1,66.15,30770.0,53.4906,53.5391,53.4906,53.531,30770.0
2016-09-08 15:45:00,66.16,66.17,66.1,66.15,46558.0,53.5391,53.5472,53.4906,53.531,46558.0
2016-09-08 15:50:00,66.15,66.15,66.09,66.09,32623.0,53.531,53.531,53.4825,53.4825,32623.0
2016-09-08 15:55:00,66.1,66.14,66.08,66.09,162286.0,53.4906,53.5229,53.4744,53.4825,162286.0
2016-09-09 09:30:00,65.22,65.5,63.86,64.88,179354.0,52.7784,53.005,51.6779,52.5033,179354.0
2016-09-09 09:35:00,64.88,64.96,64.52,64.9,34538.0,52.5033,52.568,52.212,52.5195,34538.0
2016-09-09 09:40:00,64.9,65.06,64.72,64.93,46714.0,52.5195,52.6489,52.3738,52.5437,46714.0
2016-09-09 09:45:00,64.92,65.03,64.82,64.82,31162.0,52.5357,52.6247,52.4547,52.4547,31162.0
2016-09-09 09:50:00,64.82,64.83,64.53,64.55,44727.0,52.4547,52.4628,52.22,52.2362,44727.0
2016-09-09 09:55:00,64.55,64.55,64.37,64.47,40206.0,52.2362,52.2362,52.0906,52.1715,40206.0
2016-09-09 10:00:00,64.47,64.63,64.36,64.39,39274.0,52.1715,52.301,52.0825,52.1068,39274.0
2016-09-09 10:05:00,64.41,64.46,64.28,64.45,35185.0,52.1229,52.1634,52.0177,52.1553,35185.0
2016-09-09 10:10:00,64.47,64.48,64.39,64.45,18609.0,52.1715,52.1796,52.1068,52.1553,18609.0
2016-09-09 10:15:00,64.47,64.6,64.44,64.44,47950.0,52.1715,52.2767,52.1472,52.1472,47950.0
2016-09-09 10:20:00,64.44,64.44,64.24,64.25,47591.0,52.1472,52.1472,51.9854,51.9935,47591.0
2016-09-09 10:25:00,64.25,64.46,64.24,64.42,25173.0,51.9935,52.1634,51.9854,52.131,25173.0
2016-09-09 10:30:00,64.42,64.44,64.33,64.44,19228.0,52.131,52.1472,52.0582,52.1472,19228.0
2016-09-09 10:35:00,64.43,64.43,64.22,64.26,22453.0,52.1391,52.1391,51.9692,52.0016,22453.0
2016-09-09 10:40:00,64.29,64.34,64.27,64.34,12762.0,52.0258,52.0663,52.0096,52.0663,12762.0
2016-09-09 10:45:00,64.34,64.38,64.1,64.13,37483.0,52.0663,52.0987,51.8721,51.8964,37483.0
2016-09-09 10:50:00,64.13,64.22,64.13,64.2,17925.0,51.8964,51.9692,51.8964,51.953,17925.0
2016-09-09 10:55:00,64.21,64.37,64.21,64.37,22159.0,51.9611,52.0906,51.9611,52.0906,22159.0
2016-09-09 11:00:00,64.37,64.4,64.33,64.37,21745.0,52.0906,52.1148,52.0582,52.0906,21745.0
2016-09-09 11:05:00,64.37,64.47,64.34,64.46,17948.0,52.0906,52.1715,52.0663,52.1634,17948.0
2016-09-09 11:10:00,64.47,64.51,64.39,64.39,20382.0,52.1715,52.2039,52.1068,52.1068,20382.0
2016-09-09 11:15:00,64.4,64.4,64.28,64.3,47675.0,52.1148,52.1148,52.0177,52.0339,47675.0
2016-09-09 11:20:00,64.3,64.44,64.29,64.41,19917.0,52.0339,52.1472,52.0258,52.1229,19917.0
2016-09-09 11:25:00,64.4,64.44,64.4,64.44,20869.0,52.1148,52.1472,52.1148,52.1472,20869.0
2016-09-09 11:30:00,64.44,64.48,64.33,64.33,17593.0,52.1472,52.1796,52.0582,52.0582,17593.0
2016-09-09 11:35:00,64.33,64.36,64.21,64.23,18232.0,52.0582,52.0825,51.9611,51.9773,18232.0
2016-09-09 11:40:00,64.24,64.26,64.2,64.23,16034.0,51.9854,52.0016,51.953,51.9773,16034.0
2016-09-09 11:45:00,64.23,64.3,64.17,64.24,20771.0,51.9773,52.0339,51.9287,51.9854,20771.0
2016-09-09 11:50:00,64.25,64.29,64.17,64.18,11658.0,51.9935,52.0258,51.9287,51.9368,11658.0
2016-09-09 11:55:00,64.18,64.19,64.07,64.08,25223.0,51.9368,51.9449,51.8478,51.8559,25223.0
2016-09-09 12:00:00,64.09,64.15,64.04,64.12,32055.0,51.864,51.9125,51.8235,51.8883,32055.0
2016-09-09 12:05:00,64.12,64.12,64.03,64.09,28000.0,51.8883,51.8883,51.8154,51.864,28000.0
2016-09-09 12:10:00,64.09,64.11,64.05,64.06,18428.0,51.864,51.8802,51.8316,51.8397,18428.0
2016-09-09 12:15:00,64.07,64.08,63.96,63.98,27983.0,51.8478,51.8559,51.7588,51.775,27983.0
2016-09-09 12:20:00,63.98,64.03,63.96,63.97,56952.0,51.775,51.8154,51.7588,51.7669,56952.0
2016-09-09 12:25:00,63.97,63.97,63.91,63.91,28789.0,51.7669,51.7669,51.7183,51.7183,28789.0
2016-09-09 12:30:00,63.91,63.91,63.87,63.89,28808.0,51.7183,51.7183,51.686,51.7021,28808.0
2016-09-09 12:35:00,63.89,63.92,63.77,63.77,33769.0,51.7021,51.7264,51.605,51.605,33769.0
2016-09-09 12:40:00,63.78,63.9,63.75,63.9,18867.0,51.6131,51.7102,51.5888,51.7102,18867.0
2016-09-09 12:45:00,63.9,63.92,63.8,63.87,16107.0,51.7102,51.7264,51.6293,51.686,16107.0
2016-09-09 12:50:00,63.86,63.87,63.85,63.86,6164.0,51.6779,51.686,51.6698,51.6779,6164.0
2016-09-09 12:55:00,63.86,63.91,63.83,63.89,17961.0,51.6779,51.7183,51.6536,51.7021,17961.0
2016-09-09 13:00:00,63.89,63.91,63.81,63.81,21184.0,51.7021,51.7183,51.6374,51.6374,21184.0
2016-09-09 13:05:00,63.82,63.82,63.71,63.73,27590.0,51.6455,51.6455,51.5565,51.5727,27590.0
2016-09-09 13:10:00,63.71,63.74,63.65,63.67,17300.0,51.5565,51.5808,51.5079,51.5241,17300.0
2016-09-09 13:15:00,63.68,63.72,63.65,63.7,19347.0,51.5322,51.5646,51.5079,51.5484,19347.0
2016-09-09 13:20:00,63.7,63.71,63.63,63.64,27461.0,51.5484,51.5565,51.4917,51.4998,27461.0
2016-09-09 13:25:00,63.64,63.69,63.64,63.66,37838.0,51.4998,51.5403,51.4998,51.516,37838.0
2016-09-09 13:30:00,63.66,63.74,63.65,63.71,27660.0,51.516,51.5808,51.5079,51.5565,27660.0
2016-09-09 13:35:00,63.7,63.71,63.62,63.63,36451.0,51.5484,51.5565,51.4836,51.4917,36451.0
2016-09-09 13:40:00,63.62,63.62,63.56,63.59,35401.0,51.4836,51.4836,51.4351,51.4594,35401.0
2016-09-09 13:45:00,63.59,63.62,63.58,63.61,27964.0,51.4594,51.4836,51.4513,51.4756,27964.0
2016-09-09 13:50:00,63.62,63.63,63.58,63.62,32344.0,51.4836,51.4917,51.4513,51.4836,32344.0
2016-09-09 13:55:00,63.63,63.78,63.62,63.76,32135.0,51.4917,51.6131,51.4836,51.5969,32135.0
2016-09-09 14:00:00,63.75,63.75,63.58,63.64,34346.0,51.5888,51.5888,51.4513,51.4998,34346.0
2016-09-09 14:05:00,63.64,63.65,63.61,63.63,28937.0,51.4998,51.5079,51.4756,51.4917,28937.0
2016-09-09 14:10:00,63.64,63.66,63.57,63.58,42148.0,51.4998,51.516,51.4432,51.4513,42148.0
2016-09-09 14:15:00,63.59,63.66,63.58,63.65,38140.0,51.4594,51.516,51.4513,51.5079,38140.0
2016-09-09 14:20:00,63.64,63.67,63.62,63.67,37974.0,51.4998,51.5241,51.4836,51.5241,37974.0
2016-09-09 14:25:00,63.68,63.83,63.67,63.82,27376.0,51.5322,51.6536,51.5241,51.6455,27376.0
2016-09-09 14:30:00,63.82,63.9,63.81,63.9,32394.0,51.6455,51.7102,51.6374,51.7102,32394.0
2016-09-09 14:35:00,63.9,64.05,63.9,64.04,37586.0,51.7102,51.8316,51.7102,51.8235,37586.0
2016-09-09 14:40:00,64.03,64.04,63.9,63.93,34905.0,51.8154,51.8235,51.7102,51.7345,34905.0
2016-09-09 14:45:00,63.92,63.93,63.79,63.84,32536.0,51.7264,51.7345,51.6212,51.6617,32536.0
2016-09-09 14:50:00,63.83,63.87,63.8,63.83,34549.0,51.6536,51.686,51.6293,51.6536,34549.0
2016-09-09 14:55:00,63.83,63.99,63.83,63.95,39365.0,51.6536,51.7831,51.6536,51.7507,39365.0
2016-09-09 15:00:00,63.96,63.96,63.86,63.87,31316.0,51.7588,51.7588,51.6779,51.686,31316.0
2016-09-09 15:05:00,63.87,63.87,63.71,63.79,41713.0,51.686,51.686,51.5565,51.6212,41713.0
2016-09-09 15:10:00,63.8,63.81,63.73,63.8,34049.0,51.6293,51.6374,51.5727,51.6293,34049.0
2016-09-09 15:15:00,63.8,63.95,63.8,63.91,49575.0,51.6293,51.7507,51.6293,51.7183,49575.0
2016-09-09 15:20:00,63.91,63.97,63.88,63.95,43029.0,51.7183,51.7669,51.694,51.7507,43029.0
2016-09-09 15:25:00,63.95,64.06,63.95,63.98,55921.0,51.7507,51.8397,51.7507,51.775,55921.0
2016-09-09 15:30:00,63.99,64.01,63.92,63.93,47754.0,51.7831,51.7992,51.7264,51.7345,47754.0
2016-09-09 15:35:00,63.93,63.96,63.85,63.93,62709.0,51.7345,51.7588,51.6698,51.7345,62709.0
2016-09-09 15:40:00,63.94,63.95,63.82,63.86,76317.0,51.7426,51.7507,51.6455,51.6779,76317.0
2016-09-09 15:45:00,63.85,63.88,63.81,63.82,75504.0,51.6698,51.694,51.6374,51.6455,75504.0
2016-09-09 15:50:00,63.81,63.85,63.74,63.75,94542.0,51.6374,51.6698,51.5808,51.5888,94542.0
2016-09-09 15:55:00,63.75,63.77,63.55,63.58,231809.0,51.5888,51.605,51.427,51.4513,231809.0
2016-09-12 09:30:00,63.11,63.21,62.8,63.18,65400.0,51.0709,51.1519,50.8201,51.1276,65400.0
2016-09-12 09:35:00,63.18,63.65,63.11,63.65,41120.0,51.1276,51.5079,51.0709,51.5079,41120.0
2016-09-12 09:40:00,63.66,63.66,63.42,63.46,12400.0,51.516,51.516,51.3218,51.3542,12400.0
2016-09-12 09:45:00,63.43,63.5,63.4,63.48,15223.0,51.3299,51.3865,51.3056,51.3704,15223.0
2016-09-12 09:50:00,63.47,63.54,63.45,63.53,20719.0,51.3623,51.4189,51.3461,51.4108,20719.0
2016-09-12 09:55:00,63.53,63.77,63.53,63.71,44095.0,51.4108,51.605,51.4108,51.5565,44095.0
2016-09-12 10:00:00,63.71,63.88,63.71,63.8,75781.0,51.5565,51.694,51.5565,51.6293,75781.0
2016-09-12 10:05:00,63.8,63.97,63.79,63.94,21392.0,51.6293,51.7669,51.6212,51.7426,21392.0
2016-09-12 10:10:00,63.92,63.97,63.85,63.97,8795.0,51.7264,51.7669,51.6698,51.7669,8795.0
2016-09-12 10:15:00,63.96,64.08,63.92,64.07,12494.0,51.7588,51.8559,51.7264,51.8478,12494.0
2016-09-12 10:20:00,64.05,64.21,64.01,64.19,10414.0,51.8316,51.9611,51.7992,51.9449,10414.0
2016-09-12 10:25:00,64.2,64.22,64.15,64.2,11442.0,51.953,51.9692,51.9125,51.953,11442.0
2016-09-12 10:30:00,64.21,64.22,64.13,64.2,16582.0,51.9611,51.9692,51.8964,51.953,16582.0
2016-09-12 10:35:00,64.19,64.22,64.06,64.09,22778.0,51.9449,51.9692,51.8397,51.864,22778.0
2016-09-12 10:40:00,64.09,64.18,64.06,64.15,25760.0,51.864,51.9368,51.8397,51.9125,25760.0
2016-09-12 10:45:00,64.16,64.18,64.04,64.08,29931.0,51.9206,51.9368,51.8235,51.8559,29931.0
2016-09-12 10:50:00,64.08,64.16,64.05,64.13,35923.0,51.8559,51.9206,51.8316,51.8964,35923.0
2016-09-12 10:55:00,64.11,64.26,64.1,64.21,23832.0,51.8802,52.0016,51.8721,51.9611,23832.0
2016-09-12 11:00:00,64.21,64.25,64.15,64.25,22284.0,51.9611,51.9935,51.9125,51.9935,22284.0
2016-09-12 11:05:00,64.25,64.26,64.16,64.21,16035.0,51.9935,52.0016,51.9206,51.9611,16035.0
2016-09-12 11:10:00,64.21,64.24,64.14,64.24,17339.0,51.9611,51.9854,51.9044,51.9854,17339.0
2016-09-12 11:15:00,64.24,64.27,64.19,64.25,32570.0,51.9854,52.0096,51.9449,51.9935,32570.0
2016-09-12 11:20:00,64.24,64.47,64.22,64.47,35996.0,51.9854,52.1715,51.9692,52.1715,35996.0
2016-09-12 11:25:00,64.48,64.48,64.31,64.38,22141.0,52.1796,52.1796,52.042,52.0987,22141.0
2016-09-12 11:30:00,64.38,64.39,64.24,64.32,32092.0,52.0987,52.1068,51.9854,52.0501,32092.0
2016-09-12 11:35:00,64.3,64.46,64.3,64.44,12976.0,52.0339,52.1634,52.0339,52.1472,12976.0
2016-09-12 11:40:00,64.44,64.5,64.43,64.46,14507.0,52.1472,52.1958,52.1391,52.1634,14507.0
2016-09-12 11:45:00,64.45,64.45,64.34,64.34,8648.0,52.1553,52.1553,52.0663,52.0663,8648.0
2016-09-12 11:50:00,64.35,64.41,64.35,64.37,22705.0,52.0744,52.1229,52.0744,52.0906,22705.0
2016-09-12 11:55:00,64.37,64.43,64.3,64.31,12404.0,52.0906,52.1391,52.0339,52.042,12404.0
2016-09-12 12:00:00,64.31,64.31,64.21,64.22,14669.0,52.042,52.042,51.9611,51.9692,14669.0
2016-09-12 12:05:00,64.23,64.25,64.2,64.23,7747.0,51.9773,51.9935,51.953,51.9773,7747.0
2016-09-12 12:10:00,64.25,64.25,64.12,64.14,26655.0,51.9935,51.9935,51.8883,51.9044,26655.0
2016-09-12 12:15:00,64.14,64.21,64.12,64.15,10615.0,51.9044,51.9611,51.8883,51.9125,10615.0
2016-09-12 12:20:00,64.15,64.22,64.15,64.19,6691.0,51.9125,51.9692,51.9125,51.9449,6691.0
2016-09-12 12:25:00,64.2,64.25,64.19,64.24,19611.0,51.953,51.9935,51.9449,51.9854,19611.0
2016-09-12 12:30:00,64.25,64.28,64.22,64.25,30193.0,51.9935,52.0177,51.9692,51.9935,30193.0
2016-09-12 12:35:00,64.25,64.3,64.24,64.28,16370.0,51.9935,52.0339,51.9854,52.0177,16370.0
2016-09-12 12:40:00,64.28,64.29,64.21,64.27,15792.0,52.0177,52.0258,51.9611,52.0096,15792.0
2016-09-12 12:45:00,64.28,64.39,64.28,64.39,16044.0,52.0177,52.1068,52.0177,52.1068,16044.0
2016-09-12 12:50:00,64.39,64.52,64.37,64.5,14818.0,52.1068,52.212,52.0906,52.1958,14818.0
2016-09-12 12:55:00,64.52,64.54,64.48,64.48,14792.0,52.212,52.2281,52.1796,52.1796,14792.0
2016-09-12 13:00:00,64.49,64.52,64.44,64.49,13611.0,52.1877,52.212,52.1472,52.1877,13611.0
2016-09-12 13:05:00,64.49,64.59,64.48,64.58,23696.0,52.1877,52.2686,52.1796,52.2605,23696.0
2016-09-12 13:10:00,64.58,64.7,64.56,64.67,18274.0,52.2605,52.3576,52.2443,52.3333,18274.0
2016-09-12 13:15:00,64.67,64.89,64.59,64.63,38374.0,52.3333,52.5114,52.2686,52.301,38374.0
2016-09-12 13:20:00,64.62,64.67,64.41,64.42,21206.0,52.2929,52.3333,52.1229,52.131,21206.0
2016-09-12 13:25:00,64.44,64.52,64.34,64.34,23781.0,52.1472,52.212,52.0663,52.0663,23781.0
2016-09-12 13:30:00,64.38,64.42,64.31,64.35,23199.0,52.0987,52.131,52.042,52.0744,23199.0
2016-09-12 13:35:00,64.35,64.53,64.3,64.53,17878.0,52.0744,52.22,52.0339,52.22,17878.0
2016-09-12 13:40:00,64.55,64.55,64.4,64.5,15375.0,52.2362,52.2362,52.1148,52.1958,15375.0
2016-09-12 13:45:00,64.51,64.77,64.5,64.76,24891.0,52.2039,52.4143,52.1958,52.4062,24891.0
2016-09-12 13:50:00,64.75,64.76,64.69,64.71,15940.0,52.3981,52.4062,52.3495,52.3657,15940.0
2016-09-12 13:55:00,64.71,64.83,64.66,64.79,19823.0,52.3657,52.4628,52.3252,52.4305,19823.0
2016-09-12 14:00:00,64.78,64.98,64.78,64.94,22723.0,52.4224,52.5842,52.4224,52.5518,22723.0
2016-09-12 14:05:00,64.93,65.02,64.86,64.97,29681.0,52.5437,52.6166,52.4871,52.5761,29681.0
2016-09-12 14:10:00,64.98,64.98,64.91,64.98,20570.0,52.5842,52.5842,52.5276,52.5842,20570.0
2016-09-12 14:15:00,64.98,65.05,64.96,65.05,12859.0,52.5842,52.6409,52.568,52.6409,12859.0
2016-09-12 14:20:00,65.03,65.12,65.01,65.07,16892.0,52.6247,52.6975,52.6085,52.657,16892.0
2016-09-12 14:25:00,65.06,65.07,64.97,64.98,18612.0,52.6489,52.657,52.5761,52.5842,18612.0
2016-09-12 14:30:00,64.98,65.04,64.98,65.0,25105.0,52.5842,52.6328,52.5842,52.6004,25105.0
2016-09-12 14:35:00,64.99,65.21,64.99,65.18,27568.0,52.5923,52.7703,52.5923,52.7461,27568.0
2016-09-12 14:40:00,65.17,65.18,65.13,65.17,45882.0,52.738,52.7461,52.7056,52.738,45882.0
2016-09-12 14:45:00,65.17,65.17,65.02,65.1,55532.0,52.738,52.738,52.6166,52.6813,55532.0
2016-09-12 14:50:00,65.1,65.17,65.07,65.11,23371.0,52.6813,52.738,52.657,52.6894,23371.0
2016-09-12 14:55:00,65.11,65.17,65.08,65.15,24913.0,52.6894,52.738,52.6651,52.7218,24913.0
2016-09-12 15:00:00,65.15,65.3,65.14,65.27,39306.0,52.7218,52.8432,52.7137,52.8189,39306.0
2016-09-12 15:05:00,65.27,65.35,65.24,65.34,37222.0,52.8189,52.8836,52.7946,52.8755,37222.0
2016-09-12 15:10:00,65.33,65.33,65.25,65.25,30701.0,52.8674,52.8674,52.8027,52.8027,30701.0
2016-09-12 15:15:00,65.25,65.25,65.11,65.14,39459.0,52.8027,52.8027,52.6894,52.7137,39459.0
2016-09-12 15:20:00,65.13,65.24,65.08,65.24,43832.0,52.7056,52.7946,52.6651,52.7946,43832.0
2016-09-12 15:25:00,65.24,65.24,65.18,65.2,21368.0,52.7946,52.7946,52.7461,52.7622,21368.0
2016-09-12 15:30:00,65.19,65.21,65.12,65.15,54905.0,52.7541,52.7703,52.6975,52.7218,54905.0
2016-09-12 15:35:00,65.15,65.15,65.1,65.14,59031.0,52.7218,52.7218,52.6813,52.7137,59031.0
2016-09-12 15:40:00,65.14,65.26,65.12,65.19,71202.0,52.7137,52.8108,52.6975,52.7541,71202.0
2016-09-12 15:45:00,65.19,65.19,65.02,65.03,64212.0,52.7541,52.7541,52.6166,52.6247,64212.0
2016-09-12 15:50:00,65.03,65.06,64.98,65.01,68388.0,52.6247,52.6489,52.5842,52.6085,68388.0
2016-09-12 15:55:00,65.02,65.06,64.99,64.99,119607.0,52.6166,52.6489,52.5923,52.5923,119607.0
2016-09-13 09:30:00,64.17,64.24,63.85,63.92,91743.0,51.9287,51.9854,51.6698,51.7264,91743.0
2016-09-13 09:35:00,63.92,64.17,63.79,64.11,77590.0,51.7264,51.9287,51.6212,51.8802,77590.0
2016-09-13 09:40:00,64.11,64.22,63.92,63.95,55996.0,51.8802,51.9692,51.7264,51.7507,55996.0
2016-09-13 09:45:00,63.94,63.99,63.82,63.82,34324.0,51.7426,51.7831,51.6455,51.6455,34324.0
2016-09-13 09:50:00,63.82,63.86,63.53,63.62,58417.0,51.6455,51.6779,51.4108,51.4836,58417.0
2016-09-13 09:55:00,63.62,63.64,63.47,63.47,39017.0,51.4836,51.4998,51.3623,51.3623,39017.0
2016-09-13 10:00:00,63.49,63.54,63.34,63.43,56226.0,51.3784,51.4189,51.2571,51.3299,56226.0
2016-09-13 10:05:00,63.44,63.61,63.44,63.44,44472.0,51.338,51.4756,51.338,51.338,44472.0
2016-09-13 10:10:00,63.45,63.46,63.32,63.38,42065.0,51.3461,51.3542,51.2409,51.2894,42065.0
2016-09-13 10:15:00,63.38,63.49,63.37,63.37,38204.0,51.2894,51.3784,51.2813,51.2813,38204.0
2016-09-13 10:20:00,63.38,63.49,63.36,63.43,35803.0,51.2894,51.3784,51.2732,51.3299,35803.0
2016-09-13 10:25:00,63.43,63.57,63.41,63.44,41016.0,51.3299,51.4432,51.3137,51.338,41016.0
2016-09-13 10:30:00,63.45,63.49,63.33,63.48,23490.0,51.3461,51.3784,51.249,51.3704,23490.0
2016-09-13 10:35:00,63.47,63.51,63.41,63.51,24633.0,51.3623,51.3946,51.3137,51.3946,24633.0
2016-09-13 10:40:00,63.53,63.59,63.47,63.51,27780.0,51.4108,51.4594,51.3623,51.3946,27780.0
2016-09-13 10:45:00,63.51,63.66,63.49,63.53,35616.0,51.3946,51.516,51.3784,51.4108,35616.0
2016-09-13 10:50:00,63.53,63.53,63.39,63.42,21363.0,51.4108,51.4108,51.2975,51.3218,21363.0
2016-09-13 10:55:00,63.43,63.43,63.34,63.4,33292.0,51.3299,51.3299,51.2571,51.3056,33292.0
2016-09-13 11:00:00,63.4,63.43,63.38,63.39,21352.0,51.3056,51.3299,51.2894,51.2975,21352.0
2016-09-13 11:05:00,63.39,63.44,63.38,63.4,30170.0,51.2975,51.338,51.2894,51.3056,30170.0
2016-09-13 11:10:00,63.4,63.41,63.29,63.3,23234.0,51.3056,51.3137,51.2166,51.2247,23234.0
2016-09-13 11:15:00,63.32,63.37,63.22,63.31,28416.0,51.2409,51.2813,51.1599,51.2328,28416.0
2016-09-13 11:20:00,63.3,63.39,63.3,63.38,24774.0,51.2247,51.2975,51.2247,51.2894,24774.0
2016-09-13 11:25:00,63.39,63.41,63.31,63.33,27076.0,51.2975,51.3137,51.2328,51.249,27076.0
2016-09-13 11:30:00,63.31,63.36,63.24,63.3,40268.0,51.2328,51.2732,51.1761,51.2247,40268.0
2016-09-13 11:35:00,63.29,63.38,63.29,63.32,25036.0,51.2166,51.2894,51.2166,51.2409,25036.0
2016-09-13 11:40:00,63.33,63.44,63.32,63.4,27949.0,51.249,51.338,51.2409,51.3056,27949.0
2016-09-13 11:45:00,63.41,63.41,63.23,63.26,15998.0,51.3137,51.3137,51.168,51.1923,15998.0
2016-09-13 11:50:00,63.27,63.37,63.25,63.34,22681.0,51.2004,51.2813,51.1842,51.2571,22681.0
2016-09-13 11:55:00,63.33,63.34,63.27,63.3,16916.0,51.249,51.2571,51.2004,51.2247,16916.0
2016-09-13 12:00:00,63.31,63.41,63.27,63.28,20012.0,51.2328,51.3137,51.2004,51.2085,20012.0
2016-09-13 12:05:00,63.28,63.42,63.28,63.37,16194.0,51.2085,51.3218,51.2085,51.2813,16194.0
2016-09-13 12:10:00,63.38,63.49,63.36,63.49,19534.0,51.2894,51.3784,51.2732,51.3784,19534.0
2016-09-13 12:15:00,63.48,63.49,63.41,63.42,10227.0,51.3704,51.3784,51.3137,51.3218,10227.0
2016-09-13 12:20:00,63.41,63.42,63.24,63.26,16883.0,51.3137,51.3218,51.1761,51.1923,16883.0
2016-09-13 12:25:00,63.27,63.28,63.17,63.21,17949.0,51.2004,51.2085,51.1195,51.1519,17949.0
2016-09-13 12:30:00,63.2,63.27,63.18,63.27,12221.0,51.1438,51.2004,51.1276,51.2004,12221.0
2016-09-13 12:35:00,63.25,63.25,63.19,63.23,12125.0,51.1842,51.1842,51.1357,51.168,12125.0
2016-09-13 12:40:00,63.25,63.25,63.18,63.23,10867.0,51.1842,51.1842,51.1276,51.168,10867.0
2016-09-13 12:45:00,63.25,63.25,63.14,63.16,13253.0,51.1842,51.1842,51.0952,51.1114,13253.0
2016-09-13 12:50:00,63.16,63.19,63.07,63.07,18771.0,51.1114,51.1357,51.0386,51.0386,18771.0
2016-09-13 12:55:00,63.08,63.09,63.0,63.04,17941.0,51.0467,51.0547,50.9819,51.0143,17941.0
2016-09-13 13:00:00,63.06,63.08,62.93,62.95,24102.0,51.0305,51.0467,50.9253,50.9415,24102.0
2016-09-13 13:05:00,62.96,63.07,62.95,63.05,31658.0,50.9495,51.0386,50.9415,51.0224,31658.0
2016-09-13 13:10:00,63.06,63.11,63.01,63.11,40070.0,51.0305,51.0709,50.99,51.0709,40070.0
2016-09-13 13:15:00,63.11,63.34,63.1,63.31,49991.0,51.0709,51.2571,51.0628,51.2328,49991.0
2016-09-13 13:20:00,63.32,63.4,63.24,63.24,14402.0,51.2409,51.3056,51.1761,51.1761,14402.0
2016-09-13 13:25:00,63.24,63.41,63.23,63.41,21691.0,51.1761,51.3137,51.168,51.3137,21691.0
2016-09-13 13:30:00,63.41,63.57,63.35,63.35,38014.0,51.3137,51.4432,51.2651,51.2651,38014.0
2016-09-13 13:35:00,63.35,63.46,63.33,63.46,28819.0,51.2651,51.3542,51.249,51.3542,28819.0
2016-09-13 13:40:00,63.47,63.51,63.29,63.3,18478.0,51.3623,51.3946,51.2166,51.2247,18478.0
2016-09-13 13:45:00,63.31,63.38,63.28,63.28,15881.0,51.2328,51.2894,51.2085,51.2085,15881.0
2016-09-13 13:50:00,63.3,63.33,63.08,63.09,19037.0,51.2247,51.249,51.0467,51.0547,19037.0
2016-09-13 13:55:00,63.1,63.22,63.08,63.22,22718.0,51.0628,51.1599,51.0467,51.1599,22718.0
2016-09-13 14:00:00,63.2,63.29,63.13,63.27,34267.0,51.1438,51.2166,51.0871,51.2004,34267.0
2016-09-13 14:05:00,63.25,63.37,63.19,63.37,37070.0,51.1842,51.2813,51.1357,51.2813,37070.0
2016-09-13 14:10:00,63.37,63.37,63.24,63.34,32531.0,51.2813,51.2813,51.1761,51.2571,32531.0
2016-09-13 14:15:00,63.34,63.34,63.22,63.29,25076.0,51.2571,51.2571,51.1599,51.2166,25076.0
2016-09-13 14:20:00,63.28,63.31,63.19,63.31,33461.0,51.2085,51.2328,51.1357,51.2328,33461.0
2016-09-13 14:25:00,63.28,63.36,63.21,63.21,32581.0,51.2085,51.2732,51.1519,51.1519,32581.0
2016-09-13 14:30:00,63.21,63.3,63.15,63.18,34582.0,51.1519,51.2247,51.1033,51.1276,34582.0
2016-09-13 14:35:00,63.21,63.35,63.2,63.35,29904.0,51.1519,51.2651,51.1438,51.2651,29904.0
2016-09-13 14:40:00,63.35,63.48,63.34,63.46,29298.0,51.2651,51.3704,51.2571,51.3542,29298.0
2016-09-13 14:45:00,63.47,63.5,63.38,63.44,41265.0,51.3623,51.3865,51.2894,51.338,41265.0
2016-09-13 14:50:00,63.44,63.51,63.33,63.33,46513.0,51.338,51.3946,51.249,51.249,46513.0
2016-09-13 14:55:00,63.34,63.42,63.18,63.18,143106.0,51.2571,51.3218,51.1276,51.1276,143106.0
2016-09-13 15:00:00,63.17,63.18,63.04,63.04,17197.0,51.1195,51.1276,51.0143,51.0143,17197.0
2016-09-13 15:05:00,63.05,63.1,63.04,63.07,17957.0,51.0224,51.0628,51.0143,51.0386,17957.0
2016-09-13 15:10:00,63.06,63.09,62.93,63.03,28651.0,51.0305,51.0547,50.9253,51.0062,28651.0
2016-09-13 15:15:00,63.04,63.31,63.04,63.22,34957.0,51.0143,51.2328,51.0143,51.1599,34957.0
2016-09-13 15:20:00,63.22,63.35,63.22,63.27,38954.0,51.1599,51.2651,51.1599,51.2004,38954.0
2016-09-13 15:25:00,63.27,63.42,63.23,63.38,39164.0,51.2004,51.3218,51.168,51.2894,39164.0
2016-09-13 15:30:00,63.39,63.45,63.35,63.38,38157.0,51.2975,51.3461,51.2651,51.2894,38157.0
2016-09-13 15:35:00,63.38,63.43,63.36,63.39,45550.0,51.2894,51.3299,51.2732,51.2975,45550.0
2016-09-13 15:40:00,63.39,63.39,63.13,63.17,78710.0,51.2975,51.2975,51.0871,51.1195,78710.0
2016-09-13 15:45:00,63.17,63.3,63.09,63.24,74295.0,51.1195,51.2247,51.0547,51.1761,74295.0
2016-09-13 15:50:00,63.25,63.44,63.24,63.43,86957.0,51.1842,51.338,51.1761,51.3299,86957.0
2016-09-13 15:55:00,63.43,63.43,63.19,63.19,140967.0,51.3299,51.3299,51.1357,51.1357,140967.0
2016-09-14 09:30:00,63.12,63.18,62.89,63.09,48439.0,51.079,51.1276,50.8929,51.0547,48439.0
2016-09-14 09:35:00,63.06,63.22,63.06,63.19,56467.0,51.0305,51.1599,51.0305,51.1357,56467.0
2016-09-14 09:40:00,63.16,63.32,63.08,63.24,50428.0,51.1114,51.2409,51.0467,51.1761,50428.0
2016-09-14 09:45:00,63.22,63.27,62.97,63.01,44846.0,51.1599,51.2004,50.9576,50.99,44846.0
2016-09-14 09:50:00,63.01,63.01,62.81,62.91,30968.0,50.99,50.99,50.8282,50.9091,30968.0
2016-09-14 09:55:00,62.92,63.13,62.91,63.02,25729.0,50.9172,51.0871,50.9091,50.9981,25729.0
2016-09-14 10:00:00,63.0,63.13,62.96,62.96,21521.0,50.9819,51.0871,50.9495,50.9495,21521.0
2016-09-14 10:05:00,62.99,63.1,62.97,63.07,30926.0,50.9738,51.0628,50.9576,51.0386,30926.0
2016-09-14 10:10:00,63.07,63.16,63.04,63.14,27487.0,51.0386,51.1114,51.0143,51.0952,27487.0
2016-09-14 10:15:00,63.14,63.23,63.09,63.22,53454.0,51.0952,51.168,51.0547,51.1599,53454.0
2016-09-14 10:20:00,63.22,63.44,63.2,63.42,26055.0,51.1599,51.338,51.1438,51.3218,26055.0
2016-09-14 10:25:00,63.42,63.44,63.35,63.42,13402.0,51.3218,51.338,51.2651,51.3218,13402.0
2016-09-14 10:30:00,63.44,63.56,63.43,63.56,16097.0,51.338,51.4351,51.3299,51.4351,16097.0
2016-09-14 10:35:00,63.57,63.6,63.46,63.47,24985.0,51.4432,51.4675,51.3542,51.3623,24985.0
2016-09-14 10:40:00,63.48,63.48,63.29,63.31,20623.0,51.3704,51.3704,51.2166,51.2328,20623.0
2016-09-14 10:45:00,63.33,63.37,63.26,63.31,14976.0,51.249,51.2813,51.1923,51.2328,14976.0
2016-09-14 10:50:00,63.31,63.4,63.28,63.28,40875.0,51.2328,51.3056,51.2085,51.2085,40875.0
2016-09-14 10:55:00,63.3,63.31,63.17,63.21,20326.0,51.2247,51.2328,51.1195,51.1519,20326.0
2016-09-14 11:00:00,63.21,63.32,63.19,63.24,14899.0,51.1519,51.2409,51.1357,51.1761,14899.0
2016-09-14 11:05:00,63.24,63.29,63.17,63.18,27552.0,51.1761,51.2166,51.1195,51.1276,27552.0
2016-09-14 11:10:00,63.17,63.19,63.05,63.1,42303.0,51.1195,51.1357,51.0224,51.0628,42303.0
2016-09-14 11:15:00,63.13,63.2,63.13,63.2,23618.0,51.0871,51.1438,51.0871,51.1438,23618.0
2016-09-14 11:20:00,63.2,63.29,63.19,63.27,17131.0,51.1438,51.2166,51.1357,51.2004,17131.0
2016-09-14 11:25:00,63.27,63.33,63.23,63.23,18696.0,51.2004,51.249,51.168,51.168,18696.0
2016-09-14 11:30:00,63.23,63.26,63.17,63.17,29118.0,51.168,51.1923,51.1195,51.1195,29118.0
2016-09-14 11:35:00,63.17,63.24,63.12,63.23,15839.0,51.1195,51.1761,51.079,51.168,15839.0
2016-09-14 11:40:00,63.23,63.28,63.19,63.2,16680.0,51.168,51.2085,51.1357,51.1438,16680.0
2016-09-14 11:45:00,63.2,63.28,63.12,63.13,17777.0,51.1438,51.2085,51.079,51.0871,17777.0
2016-09-14 11:50:00,63.14,63.21,63.13,63.15,13968.0,51.0952,51.1519,51.0871,51.1033,13968.0
2016-09-14 11:55:00,63.15,63.28,63.15,63.25,16545.0,51.1033,51.2085,51.1033,51.1842,16545.0
2016-09-14 12:00:00,63.26,63.32,63.25,63.25,22020.0,51.1923,51.2409,51.1842,51.1842,22020.0
2016-09-14 12:05:00,63.25,63.28,63.18,63.22,19175.0,51.1842,51.2085,51.1276,51.1599,19175.0
2016-09-14 12:10:00,63.22,63.24,63.17,63.19,18367.0,51.1599,51.1761,51.1195,51.1357,18367.0
2016-09-14 12:15:00,63.19,63.31,63.19,63.28,17628.0,51.1357,51.2328,51.1357,51.2085,17628.0
2016-09-14 12:20:00,63.29,63.32,63.25,63.26,9705.0,51.2166,51.2409,51.1842,51.1923,9705.0
2016-09-14 12:25:00,63.27,63.31,63.25,63.25,21217.0,51.2004,51.2328,51.1842,51.1842,21217.0
2016-09-14 12:30:00,63.26,63.27,63.21,63.24,16012.0,51.1923,51.2004,51.1519,51.1761,16012.0
2016-09-14 12:35:00,63.23,63.25,63.1,63.1,23769.0,51.168,51.1842,51.0628,51.0628,23769.0
2016-09-14 12:40:00,63.1,63.14,63.06,63.1,23159.0,51.0628,51.0952,51.0305,51.0628,23159.0
2016-09-14 12:45:00,63.1,63.14,63.02,63.05,25016.0,51.0628,51.0952,50.9981,51.0224,25016.0
2016-09-14 12:50:00,63.05,63.06,63.01,63.02,21051.0,51.0224,51.0305,50.99,50.9981,21051.0
2016-09-14 12:55:00,63.01,63.08,62.99,63.08,11590.0,50.99,51.0467,50.9738,51.0467,11590.0
2016-09-14 13:00:00,63.07,63.09,63.05,63.05,15656.0,51.0386,51.0547,51.0224,51.0224,15656.0
2016-09-14 13:05:00,63.05,63.13,63.04,63.13,40835.0,51.0224,51.0871,51.0143,51.0871,40835.0
2016-09-14 13:10:00,63.12,63.12,63.04,63.09,18157.0,51.079,51.079,51.0143,51.0547,18157.0
2016-09-14 13:15:00,63.09,63.13,63.07,63.12,9548.0,51.0547,51.0871,51.0386,51.079,9548.0
2016-09-14 13:20:00,63.1,63.1,63.03,63.1,17594.0,51.0628,51.0628,51.0062,51.0628,17594.0
2016-09-14 13:25:00,63.12,63.17,63.12,63.16,12761.0,51.079,51.1195,51.079,51.1114,12761.0
2016-09-14 13:30:00,63.15,63.25,63.15,63.24,16440.0,51.1033,51.1842,51.1033,51.1761,16440.0
2016-09-14 13:35:00,63.25,63.25,63.17,63.2,59205.0,51.1842,51.1842,51.1195,51.1438,59205.0
2016-09-14 13:40:00,63.2,63.2,63.1,63.15,16225.0,51.1438,51.1438,51.0628,51.1033,16225.0
2016-09-14 13:45:00,63.15,63.16,62.99,63.0,17727.0,51.1033,51.1114,50.9738,50.9819,17727.0
2016-09-14 13:50:00,62.98,63.08,62.96,63.04,20729.0,50.9657,51.0467,50.9495,51.0143,20729.0
2016-09-14 13:55:00,63.03,63.09,63.02,63.05,10920.0,51.0062,51.0547,50.9981,51.0224,10920.0
2016-09-14 14:00:00,63.04,63.12,62.98,62.99,18028.0,51.0143,51.079,50.9657,50.9738,18028.0
2016-09-14 14:05:00,62.98,63.01,62.9,62.91,15638.0,50.9657,50.99,50.901,50.9091,15638.0
2016-09-14 14:10:00,62.93,62.93,62.8,62.83,25604.0,50.9253,50.9253,50.8201,50.8443,25604.0
2016-09-14 14:15:00,62.83,62.94,62.83,62.93,14399.0,50.8443,50.9334,50.8443,50.9253,14399.0
2016-09-14 14:20:00,62.93,62.97,62.85,62.96,28956.0,50.9253,50.9576,50.8605,50.9495,28956.0
2016-09-14 14:25:00,62.94,62.97,62.89,62.96,20147.0,50.9334,50.9576,50.8929,50.9495,20147.0
2016-09-14 14:30:00,62.96,62.98,62.89,62.91,37683.0,50.9495,50.9657,50.8929,50.9091,37683.0
2016-09-14 14:35:00,62.9,62.93,62.85,62.85,13568.0,50.901,50.9253,50.8605,50.8605,13568.0
2016-09-14 14:40:00,62.86,63.02,62.84,63.02,26435.0,50.8686,50.9981,50.8524,50.9981,26435.0
2016-09-14 14:45:00,63.01,63.01,62.88,62.91,15049.0,50.99,50.99,50.8848,50.9091,15049.0
2016-09-14 14:50:00,62.91,62.99,62.9,62.93,20045.0,50.9091,50.9738,50.901,50.9253,20045.0
2016-09-14 14:55:00,62.93,63.06,62.93,63.03,21710.0,50.9253,51.0305,50.9253,51.0062,21710.0
2016-09-14 15:00:00,63.03,63.06,62.94,62.98,16720.0,51.0062,51.0305,50.9334,50.9657,16720.0
2016-09-14 15:05:00,62.98,63.01,62.91,62.93,27357.0,50.9657,50.99,50.9091,50.9253,27357.0
2016-09-14 15:10:00,62.92,62.92,62.83,62.91,20411.0,50.9172,50.9172,50.8443,50.9091,20411.0
2016-09-14 15:15:00,62.91,62.91,62.83,62.85,20568.0,50.9091,50.9091,50.8443,50.8605,20568.0
2016-09-14 15:20:00,62.85,62.9,62.76,62.78,24251.0,50.8605,50.901,50.7877,50.8039,24251.0
2016-09-14 15:25:00,62.79,62.81,62.72,62.73,33686.0,50.812,50.8282,50.7553,50.7634,33686.0
2016-09-14 15:30:00,62.74,62.85,62.74,62.85,45693.0,50.7715,50.8605,50.7715,50.8605,45693.0
2016-09-14 15:35:00,62.86,62.9,62.8,62.83,39424.0,50.8686,50.901,50.8201,50.8443,39424.0
2016-09-14 15:40:00,62.83,62.98,62.82,62.95,45821.0,50.8443,50.9657,50.8363,50.9415,45821.0
2016-09-14 15:45:00,62.96,63.0,62.91,62.96,50330.0,50.9495,50.9819,50.9091,50.9495,50330.0
2016-09-14 15:50:00,62.95,62.98,62.86,62.97,84436.0,50.9415,50.9657,50.8686,50.9576,84436.0
2016-09-14 15:55:00,62.97,62.98,62.84,62.97,93017.0,50.9576,50.9657,50.8524,50.9576,93017.0
2016-09-15 09:30:00,62.9,62.96,62.72,62.79,56941.0,50.901,50.9495,50.7553,50.812,56941.0
2016-09-15 09:35:00,62.79,62.94,62.71,62.74,103234.0,50.812,50.9334,50.7472,50.7715,103234.0
2016-09-15 09:40:00,62.75,62.84,62.67,62.69,79621.0,50.7796,50.8524,50.7149,50.7311,79621.0
2016-09-15 09:45:00,62.71,62.95,62.65,62.92,56180.0,50.7472,50.9415,50.6987,50.9172,56180.0
2016-09-15 09:50:00,62.93,63.07,62.88,63.01,27599.0,50.9253,51.0386,50.8848,50.99,27599.0
2016-09-15 09:55:00,63.01,63.03,62.86,62.92,25061.0,50.99,51.0062,50.8686,50.9172,25061.0
2016-09-15 10:00:00,62.9,63.02,62.82,62.91,62747.0,50.901,50.9981,50.8363,50.9091,62747.0
2016-09-15 10:05:00,62.93,63.06,62.92,63.02,27336.0,50.9253,51.0305,50.9172,50.9981,27336.0
2016-09-15 10:10:00,63.02,63.12,62.99,63.1,23079.0,50.9981,51.079,50.9738,51.0628,23079.0
2016-09-15 10:15:00,63.1,63.11,63.04,63.07,25554.0,51.0628,51.0709,51.0143,51.0386,25554.0
2016-09-15 10:20:00,63.06,63.09,62.97,62.99,24290.0,51.0305,51.0547,50.9576,50.9738,24290.0
2016-09-15 10:25:00,63.0,63.06,62.98,63.0,16484.0,50.9819,51.0305,50.9657,50.9819,16484.0
2016-09-15 10:30:00,63.01,63.11,62.98,63.05,32622.0,50.99,51.0709,50.9657,51.0224,32622.0
2016-09-15 10:35:00,63.04,63.14,63.04,63.13,19992.0,51.0143,51.0952,51.0143,51.0871,19992.0
2016-09-15 10:40:00,63.14,63.14,62.98,63.01,24161.0,51.0952,51.0952,50.9657,50.99,24161.0
2016-09-15 10:45:00,63.01,63.17,63.01,63.14,29023.0,50.99,51.1195,50.99,51.0952,29023.0
2016-09-15 10:50:00,63.14,63.26,63.13,63.24,22344.0,51.0952,51.1923,51.0871,51.1761,22344.0
2016-09-15 10:55:00,63.23,63.25,63.12,63.15,60688.0,51.168,51.1842,51.079,51.1033,60688.0
2016-09-15 11:00:00,63.16,63.23,63.14,63.19,20771.0,51.1114,51.168,51.0952,51.1357,20771.0
2016-09-15 11:05:00,63.19,63.23,63.17,63.21,36527.0,51.1357,51.168,51.1195,51.1519,36527.0
2016-09-15 11:10:00,63.21,63.22,63.18,63.2,26877.0,51.1519,51.1599,51.1276,51.1438,26877.0
2016-09-15 11:15:00,63.2,63.25,63.2,63.22,22271.0,51.1438,51.1842,51.1438,51.1599,22271.0
2016-09-15 11:20:00,63.21,63.22,63.15,63.19,23231.0,51.1519,51.1599,51.1033,51.1357,23231.0
2016-09-15 11:25:00,63.19,63.33,63.18,63.3,25164.0,51.1357,51.249,51.1276,51.2247,25164.0
2016-09-15 11:30:00,63.31,63.37,63.31,63.34,26766.0,51.2328,51.2813,51.2328,51.2571,26766.0
2016-09-15 11:35:00,63.34,63.38,63.26,63.28,25258.0,51.2571,51.2894,51.1923,51.2085,25258.0
2016-09-15 11:40:00,63.27,63.3,63.21,63.22,22497.0,51.2004,51.2247,51.1519,51.1599,22497.0
2016-09-15 11:45:00,63.22,63.25,63.13,63.14,26399.0,51.1599,51.1842,51.0871,51.0952,26399.0
2016-09-15 11:50:00,63.15,63.28,63.13,63.25,22817.0,51.1033,51.2085,51.0871,51.1842,22817.0
2016-09-15 11:55:00,63.25,63.28,63.17,63.2,27737.0,51.1842,51.2085,51.1195,51.1438,27737.0
2016-09-15 12:00:00,63.2,63.24,63.2,63.23,20411.0,51.1438,51.1761,51.1438,51.168,20411.0
2016-09-15 12:05:00,63.23,63.35,63.23,63.29,18036.0,51.168,51.2651,51.168,51.2166,18036.0
2016-09-15 12:10:00,63.28,63.28,63.17,63.17,10400.0,51.2085,51.2085,51.1195,51.1195,10400.0
2016-09-15 12:15:00,63.17,63.22,63.16,63.17,21959.0,51.1195,51.1599,51.1114,51.1195,21959.0
2016-09-15 12:20:00,63.17,63.24,63.16,63.23,12193.0,51.1195,51.1761,51.1114,51.168,12193.0
2016-09-15 12:25:00,63.23,63.23,63.14,63.16,8181.0,51.168,51.168,51.0952,51.1114,8181.0
2016-09-15 12:30:00,63.16,63.19,63.13,63.14,22479.0,51.1114,51.1357,51.0871,51.0952,22479.0
2016-09-15 12:35:00,63.14,63.14,63.04,63.06,15093.0,51.0952,51.0952,51.0143,51.0305,15093.0
2016-09-15 12:40:00,63.07,63.08,63.01,63.01,12620.0,51.0386,51.0467,50.99,50.99,12620.0
2016-09-15 12:45:00,63.0,63.05,63.0,63.02,19096.0,50.9819,51.0224,50.9819,50.9981,19096.0
2016-09-15 12:50:00,63.02,63.03,62.99,63.01,15349.0,50.9981,51.0062,50.9738,50.99,15349.0
2016-09-15 12:55:00,63.01,63.03,62.98,62.98,13071.0,50.99,51.0062,50.9657,50.9657,13071.0
2016-09-15 13:00:00,62.98,63.14,62.98,63.11,22885.0,50.9657,51.0952,50.9657,51.0709,22885.0
2016-09-15 13:05:00,63.11,63.11,63.0,63.02,16714.0,51.0709,51.0709,50.9819,50.9981,16714.0
2016-09-15 13:10:00,63.02,63.03,62.97,62.99,18621.0,50.9981,51.0062,50.9576,50.9738,18621.0
2016-09-15 13:15:00,63.0,63.08,62.96,63.07,17425.0,50.9819,51.0467,50.9495,51.0386,17425.0
2016-09-15 13:20:00,63.07,63.08,63.01,63.05,18315.0,51.0386,51.0467,50.99,51.0224,18315.0
2016-09-15 13:25:00,63.05,63.08,62.96,63.01,26696.0,51.0224,51.0467,50.9495,50.99,26696.0
2016-09-15 13:30:00,63.01,63.07,63.0,63.04,20595.0,50.99,51.0386,50.9819,51.0143,20595.0
2016-09-15 13:35:00,63.05,63.14,63.04,63.12,19614.0,51.0224,51.0952,51.0143,51.079,19614.0
2016-09-15 13:40:00,63.13,63.22,63.1,63.2,21761.0,51.0871,51.1599,51.0628,51.1438,21761.0
2016-09-15 13:45:00,63.19,63.2,63.14,63.16,16051.0,51.1357,51.1438,51.0952,51.1114,16051.0
2016-09-15 13:50:00,63.16,63.16,63.07,63.08,12308.0,51.1114,51.1114,51.0386,51.0467,12308.0
2016-09-15 13:55:00,63.08,63.16,63.07,63.15,14104.0,51.0467,51.1114,51.0386,51.1033,14104.0
2016-09-15 14:00:00,63.18,63.2,63.14,63.15,14604.0,51.1276,51.1438,51.0952,51.1033,14604.0
2016-09-15 14:05:00,63.15,63.18,63.12,63.16,27130.0,51.1033,51.1276,51.079,51.1114,27130.0
2016-09-15 14:10:00,63.17,63.23,63.16,63.23,14002.0,51.1195,51.168,51.1114,51.168,14002.0
2016-09-15 14:15:00,63.23,63.36,63.23,63.36,24558.0,51.168,51.2732,51.168,51.2732,24558.0
2016-09-15 14:20:00,63.37,63.37,63.28,63.31,23817.0,51.2813,51.2813,51.2085,51.2328,23817.0
2016-09-15 14:25:00,63.31,63.32,63.25,63.26,17956.0,51.2328,51.2409,51.1842,51.1923,17956.0
2016-09-15 14:30:00,63.26,63.29,63.24,63.24,17435.0,51.1923,51.2166,51.1761,51.1761,17435.0
2016-09-15 14:35:00,63.24,63.26,63.2,63.22,23574.0,51.1761,51.1923,51.1438,51.1599,23574.0
2016-09-15 14:40:00,63.21,63.25,63.18,63.2,19472.0,51.1519,51.1842,51.1276,51.1438,19472.0
2016-09-15 14:45:00,63.2,63.21,63.15,63.18,19699.0,51.1438,51.1519,51.1033,51.1276,19699.0
2016-09-15 14:50:00,63.18,63.18,63.14,63.17,18925.0,51.1276,51.1276,51.0952,51.1195,18925.0
2016-09-15 14:55:00,63.17,63.2,63.14,63.15,23980.0,51.1195,51.1438,51.0952,51.1033,23980.0
2016-09-15 15:00:00,63.15,63.26,63.12,63.26,113967.0,51.1033,51.1923,51.079,51.1923,113967.0
2016-09-15 15:05:00,63.26,63.28,63.19,63.19,28808.0,51.1923,51.2085,51.1357,51.1357,28808.0
2016-09-15 15:10:00,63.19,63.19,63.1,63.17,31191.0,51.1357,51.1357,51.0628,51.1195,31191.0
2016-09-15 15:15:00,63.17,63.18,63.11,63.14,38328.0,51.1195,51.1276,51.0709,51.0952,38328.0
2016-09-15 15:20:00,63.13,63.19,63.09,63.09,41429.0,51.0871,51.1357,51.0547,51.0547,41429.0
2016-09-15 15:25:00,63.08,63.13,63.07,63.09,51719.0,51.0467,51.0871,51.0386,51.0547,51719.0
2016-09-15 15:30:00,63.09,63.11,63.06,63.06,66606.0,51.0547,51.0709,51.0305,51.0305,66606.0
2016-09-15 15:35:00,63.07,63.13,63.01,63.13,70765.0,51.0386,51.0871,50.99,51.0871,70765.0
2016-09-15 15:40:00,63.13,63.19,63.11,63.15,48195.0,51.0871,51.1357,51.0709,51.1033,48195.0
2016-09-15 15:45:00,63.16,63.21,63.12,63.14,68689.0,51.1114,51.1519,51.079,51.0952,68689.0
2016-09-15 15:50:00,63.15,63.15,63.03,63.05,93598.0,51.1033,51.1033,51.0062,51.0224,93598.0
2016-09-15 15:55:00,63.05,63.11,63.03,63.09,107849.0,51.0224,51.0709,51.0062,51.0547,107849.0
2016-09-16 09:30:00,62.61,62.63,62.26,62.29,401608.0,50.6663,50.6825,50.3831,50.4074,401608.0
2016-09-16 09:35:00,62.29,62.32,61.97,62.2,111525.0,50.4074,50.4316,50.1484,50.3345,111525.0
2016-09-16 09:40:00,62.2,62.4,62.12,62.33,67900.0,50.3345,50.4964,50.2698,50.4397,67900.0
2016-09-16 09:45:00,62.32,62.37,62.27,62.33,124320.0,50.4316,50.4721,50.3912,50.4397,124320.0
2016-09-16 09:50:00,62.35,62.38,62.25,62.34,48109.0,50.4559,50.4802,50.375,50.4478,48109.0
2016-09-16 09:55:00,62.34,62.44,62.3,62.32,41583.0,50.4478,50.5287,50.4155,50.4316,41583.0
2016-09-16 10:00:00,62.31,62.39,62.22,62.25,29817.0,50.4235,50.4883,50.3507,50.375,29817.0
2016-09-16 10:05:00,62.25,62.25,62.05,62.14,40931.0,50.375,50.375,50.2131,50.286,40931.0
2016-09-16 10:10:00,62.14,62.16,62.05,62.11,24867.0,50.286,50.3022,50.2131,50.2617,24867.0
2016-09-16 10:15:00,62.1,62.2,62.05,62.13,23154.0,50.2536,50.3345,50.2131,50.2779,23154.0
2016-09-16 10:20:00,62.13,62.19,62.07,62.17,18988.0,50.2779,50.3264,50.2293,50.3103,18988.0
2016-09-16 10:25:00,62.14,62.14,62.02,62.08,23563.0,50.286,50.286,50.1889,50.2374,23563.0
2016-09-16 10:30:00,62.08,62.24,62.08,62.16,18589.0,50.2374,50.3669,50.2374,50.3022,18589.0
2016-09-16 10:35:00,62.15,62.17,62.03,62.16,34090.0,50.2941,50.3103,50.197,50.3022,34090.0
2016-09-16 10:40:00,62.15,62.16,62.07,62.1,44521.0,50.2941,50.3022,50.2293,50.2536,44521.0
2016-09-16 10:45:00,62.1,62.13,62.04,62.05,65921.0,50.2536,50.2779,50.205,50.2131,65921.0
2016-09-16 10:50:00,62.05,62.09,62.01,62.04,43281.0,50.2131,50.2455,50.1808,50.205,43281.0
2016-09-16 10:55:00,62.03,62.04,61.97,61.97,30482.0,50.197,50.205,50.1484,50.1484,30482.0
2016-09-16 11:00:00,61.97,62.03,61.94,61.99,24601.0,50.1484,50.197,50.1241,50.1646,24601.0
2016-09-16 11:05:00,61.98,62.08,61.96,61.98,22469.0,50.1565,50.2374,50.1403,50.1565,22469.0
2016-09-16 11:10:00,61.98,62.09,61.96,62.03,20380.0,50.1565,50.2455,50.1403,50.197,20380.0
2016-09-16 11:15:00,62.03,62.07,61.95,62.01,25631.0,50.197,50.2293,50.1322,50.1808,25631.0
2016-09-16 11:20:00,62.01,62.05,61.99,62.04,21824.0,50.1808,50.2131,50.1646,50.205,21824.0
2016-09-16 11:25:00,62.03,62.04,61.97,62.0,28930.0,50.197,50.205,50.1484,50.1727,28930.0
2016-09-16 11:30:00,62.0,62.01,61.95,61.98,24997.0,50.1727,50.1808,50.1322,50.1565,24997.0
2016-09-16 11:35:00,61.99,62.07,61.97,62.04,50947.0,50.1646,50.2293,50.1484,50.205,50947.0
2016-09-16 11:40:00,62.04,62.12,62.03,62.07,17464.0,50.205,50.2698,50.197,50.2293,17464.0
2016-09-16 11:45:00,62.07,62.17,62.04,62.13,21450.0,50.2293,50.3103,50.205,50.2779,21450.0
2016-09-16 11:50:00,62.13,62.13,62.06,62.09,14111.0,50.2779,50.2779,50.2212,50.2455,14111.0
2016-09-16 11:55:00,62.08,62.16,62.04,62.16,16978.0,50.2374,50.3022,50.205,50.3022,16978.0
2016-09-16 12:00:00,62.16,62.28,62.16,62.25,33700.0,50.3022,50.3993,50.3022,50.375,33700.0
2016-09-16 12:05:00,62.24,62.41,62.24,62.38,26750.0,50.3669,50.5045,50.3669,50.4802,26750.0
2016-09-16 12:10:00,62.38,62.38,62.3,62.3,15716.0,50.4802,50.4802,50.4155,50.4155,15716.0
2016-09-16 12:15:00,62.3,62.39,62.29,62.36,20891.0,50.4155,50.4883,50.4074,50.464,20891.0
2016-09-16 12:20:00,62.35,62.41,62.35,62.37,18955.0,50.4559,50.5045,50.4559,50.4721,18955.0
2016-09-16 12:25:00,62.36,62.37,62.33,62.37,27201.0,50.464,50.4721,50.4397,50.4721,27201.0
2016-09-16 12:30:00,62.37,62.39,62.24,62.27,21830.0,50.4721,50.4883,50.3669,50.3912,21830.0
2016-09-16 12:35:00,62.28,62.33,62.27,62.32,23296.0,50.3993,50.4397,50.3912,50.4316,23296.0
2016-09-16 12:40:00,62.32,62.32,62.26,62.3,18100.0,50.4316,50.4316,50.3831,50.4155,18100.0
2016-09-16 12:45:00,62.3,62.35,62.25,62.26,30210.0,50.4155,50.4559,50.375,50.3831,30210.0
2016-09-16 12:50:00,62.25,62.32,62.22,62.26,34457.0,50.375,50.4316,50.3507,50.3831,34457.0
2016-09-16 12:55:00,62.27,62.27,62.21,62.23,35293.0,50.3912,50.3912,50.3426,50.3588,35293.0
2016-09-16 13:00:00,62.23,62.28,62.21,62.23,21565.0,50.3588,50.3993,50.3426,50.3588,21565.0
2016-09-16 13:05:00,62.21,62.24,62.16,62.21,29997.0,50.3426,50.3669,50.3022,50.3426,29997.0
2016-09-16 13:10:00,62.21,62.25,62.16,62.16,24664.0,50.3426,50.375,50.3022,50.3022,24664.0
2016-09-16 13:15:00,62.15,62.2,62.13,62.16,14353.0,50.2941,50.3345,50.2779,50.3022,14353.0
2016-09-16 13:20:00,62.16,62.26,62.15,62.25,37428.0,50.3022,50.3831,50.2941,50.375,37428.0
2016-09-16 13:25:00,62.25,62.26,62.19,62.2,18466.0,50.375,50.3831,50.3264,50.3345,18466.0
2016-09-16 13:30:00,62.19,62.24,62.15,62.16,18034.0,50.3264,50.3669,50.2941,50.3022,18034.0
2016-09-16 13:35:00,62.16,62.17,62.13,62.15,20911.0,50.3022,50.3103,50.2779,50.2941,20911.0
2016-09-16 13:40:00,62.14,62.14,62.07,62.08,57619.0,50.286,50.286,50.2293,50.2374,57619.0
2016-09-16 13:45:00,62.09,62.13,62.08,62.13,34389.0,50.2455,50.2779,50.2374,50.2779,34389.0
2016-09-16 13:50:00,62.13,62.13,62.07,62.12,33213.0,50.2779,50.2779,50.2293,50.2698,33213.0
2016-09-16 13:55:00,62.11,62.14,62.07,62.14,27128.0,50.2617,50.286,50.2293,50.286,27128.0
2016-09-16 14:00:00,62.13,62.14,62.06,62.14,26669.0,50.2779,50.286,50.2212,50.286,26669.0
2016-09-16 14:05:00,62.14,62.25,62.14,62.22,21682.0,50.286,50.375,50.286,50.3507,21682.0
2016-09-16 14:10:00,62.22,62.27,62.16,62.25,20174.0,50.3507,50.3912,50.3022,50.375,20174.0
2016-09-16 14:15:00,62.25,62.29,62.23,62.26,24778.0,50.375,50.4074,50.3588,50.3831,24778.0
2016-09-16 14:20:00,62.26,62.34,62.26,62.32,27865.0,50.3831,50.4478,50.3831,50.4316,27865.0
2016-09-16 14:25:00,62.31,62.37,62.29,62.36,22524.0,50.4235,50.4721,50.4074,50.464,22524.0
2016-09-16 14:30:00,62.36,62.4,62.32,62.34,19571.0,50.464,50.4964,50.4316,50.4478,19571.0
2016-09-16 14:35:00,62.34,62.36,62.3,62.35,28228.0,50.4478,50.464,50.4155,50.4559,28228.0
2016-09-16 14:40:00,62.35,62.41,62.32,62.39,30415.0,50.4559,50.5045,50.4316,50.4883,30415.0
2016-09-16 14:45:00,62.39,62.45,62.23,62.4,126295.0,50.4883,50.5368,50.3588,50.4964,126295.0
2016-09-16 14:50:00,62.4,62.46,62.38,62.43,25730.0,50.4964,50.5449,50.4802,50.5207,25730.0
2016-09-16 14:55:00,62.42,62.43,62.36,62.37,26232.0,50.5126,50.5207,50.464,50.4721,26232.0
2016-09-16 15:00:00,62.37,62.45,62.37,62.42,25905.0,50.4721,50.5368,50.4721,50.5126,25905.0
2016-09-16 15:05:00,62.43,62.44,62.37,62.39,20424.0,50.5207,50.5287,50.4721,50.4883,20424.0
2016-09-16 15:10:00,62.38,62.42,62.33,62.4,32081.0,50.4802,50.5126,50.4397,50.4964,32081.0
2016-09-16 15:15:00,62.4,62.45,62.38,62.42,28908.0,50.4964,50.5368,50.4802,50.5126,28908.0
2016-09-16 15:20:00,62.42,62.52,62.41,62.44,32597.0,50.5126,50.5935,50.5045,50.5287,32597.0
2016-09-16 15:25:00,62.43,62.44,62.35,62.36,36978.0,50.5207,50.5287,50.4559,50.464,36978.0
2016-09-16 15:30:00,62.37,62.55,62.37,62.51,62048.0,50.4721,50.6178,50.4721,50.5854,62048.0
2016-09-16 15:35:00,62.5,62.51,62.46,62.47,55963.0,50.5773,50.5854,50.5449,50.553,55963.0
2016-09-16 15:40:00,62.47,62.49,62.39,62.41,74173.0,50.553,50.5692,50.4883,50.5045,74173.0
2016-09-16 15:45:00,62.4,62.47,62.38,62.43,100275.0,50.4964,50.553,50.4802,50.5207,100275.0
2016-09-16 15:50:00,62.43,62.43,62.34,62.36,106125.0,50.5207,50.5207,50.4478,50.464,106125.0
2016-09-16 15:55:00,62.36,62.41,62.31,62.35,142392.0,50.464,50.5045,50.4235,50.4559,142392.0
2016-09-19 09:30:00,63.06,63.1,62.75,63.04,61710.0,51.0305,51.0628,50.7796,51.0143,61710.0
2016-09-19 09:35:00,63.09,63.09,62.98,63.05,24256.0,51.0547,51.0547,50.9657,51.0224,24256.0
2016-09-19 09:40:00,63.02,63.18,62.92,63.15,64622.0,50.9981,51.1276,50.9172,51.1033,64622.0
2016-09-19 09:45:00,63.17,63.48,63.15,63.46,46971.0,51.1195,51.3704,51.1033,51.3542,46971.0
2016-09-19 09:50:00,63.46,63.71,63.45,63.71,63260.0,51.3542,51.5565,51.3461,51.5565,63260.0
2016-09-19 09:55:00,63.7,63.81,63.69,63.76,58910.0,51.5484,51.6374,51.5403,51.5969,58910.0
2016-09-19 10:00:00,63.77,63.82,63.73,63.79,18565.0,51.605,51.6455,51.5727,51.6212,18565.0
2016-09-19 10:05:00,63.8,63.89,63.78,63.87,26479.0,51.6293,51.7021,51.6131,51.686,26479.0
2016-09-19 10:10:00,63.88,63.89,63.75,63.78,32694.0,51.694,51.7021,51.5888,51.6131,32694.0
2016-09-19 10:15:00,63.79,63.79,63.65,63.67,18269.0,51.6212,51.6212,51.5079,51.5241,18269.0
2016-09-19 10:20:00,63.66,63.69,63.64,63.65,15638.0,51.516,51.5403,51.4998,51.5079,15638.0
2016-09-19 10:25:00,63.67,63.67,63.57,63.6,15236.0,51.5241,51.5241,51.4432,51.4675,15236.0
2016-09-19 10:30:00,63.6,63.68,63.6,63.64,10247.0,51.4675,51.5322,51.4675,51.4998,10247.0
2016-09-19 10:35:00,63.65,63.65,63.53,63.57,10168.0,51.5079,51.5079,51.4108,51.4432,10168.0
2016-09-19 10:40:00,63.56,63.58,63.52,63.58,8988.0,51.4351,51.4513,51.4027,51.4513,8988.0
2016-09-19 10:45:00,63.58,63.6,63.55,63.56,10565.0,51.4513,51.4675,51.427,51.4351,10565.0
2016-09-19 10:50:00,63.56,63.62,63.55,63.61,13379.0,51.4351,51.4836,51.427,51.4756,13379.0
2016-09-19 10:55:00,63.62,63.66,63.61,63.65,23277.0,51.4836,51.516,51.4756,51.5079,23277.0
2016-09-19 11:00:00,63.66,63.68,63.64,63.66,15464.0,51.516,51.5322,51.4998,51.516,15464.0
2016-09-19 11:05:00,63.66,63.7,63.66,63.7,9072.0,51.516,51.5484,51.516,51.5484,9072.0
2016-09-19 11:10:00,63.69,63.7,63.67,63.68,12154.0,51.5403,51.5484,51.5241,51.5322,12154.0
2016-09-19 11:15:00,63.68,63.7,63.64,63.64,19353.0,51.5322,51.5484,51.4998,51.4998,19353.0
2016-09-19 11:20:00,63.65,63.66,63.57,63.57,14892.0,51.5079,51.516,51.4432,51.4432,14892.0
2016-09-19 11:25:00,63.55,63.6,63.55,63.6,8501.0,51.427,51.4675,51.427,51.4675,8501.0
2016-09-19 11:30:00,63.6,63.63,63.56,63.62,9964.0,51.4675,51.4917,51.4351,51.4836,9964.0
2016-09-19 11:35:00,63.62,63.67,63.62,63.63,9819.0,51.4836,51.5241,51.4836,51.4917,9819.0
2016-09-19 11:40:00,63.63,63.66,63.62,63.63,8806.0,51.4917,51.516,51.4836,51.4917,8806.0
2016-09-19 11:45:00,63.63,63.67,63.62,63.62,14556.0,51.4917,51.5241,51.4836,51.4836,14556.0
2016-09-19 11:50:00,63.62,63.65,63.6,63.65,6293.0,51.4836,51.5079,51.4675,51.5079,6293.0
2016-09-19 11:55:00,63.64,63.7,63.64,63.69,19548.0,51.4998,51.5484,51.4998,51.5403,19548.0
2016-09-19 12:00:00,63.7,63.72,63.68,63.69,12162.0,51.5484,51.5646,51.5322,51.5403,12162.0
2016-09-19 12:05:00,63.69,63.71,63.62,63.64,25330.0,51.5403,51.5565,51.4836,51.4998,25330.0
2016-09-19 12:10:00,63.63,63.63,63.41,63.46,19020.0,51.4917,51.4917,51.3137,51.3542,19020.0
2016-09-19 12:15:00,63.45,63.46,63.36,63.4,12095.0,51.3461,51.3542,51.2732,51.3056,12095.0
2016-09-19 12:20:00,63.38,63.41,63.36,63.38,12818.0,51.2894,51.3137,51.2732,51.2894,12818.0
2016-09-19 12:25:00,63.38,63.5,63.37,63.48,15867.0,51.2894,51.3865,51.2813,51.3704,15867.0
2016-09-19 12:30:00,63.47,63.5,63.45,63.48,7434.0,51.3623,51.3865,51.3461,51.3704,7434.0
2016-09-19 12:35:00,63.48,63.48,63.43,63.44,11947.0,51.3704,51.3704,51.3299,51.338,11947.0
2016-09-19 12:40:00,63.44,63.56,63.44,63.56,11796.0,51.338,51.4351,51.338,51.4351,11796.0
2016-09-19 12:45:00,63.55,63.59,63.55,63.55,18332.0,51.427,51.4594,51.427,51.427,18332.0
2016-09-19 12:50:00,63.56,63.56,63.51,63.51,6848.0,51.4351,51.4351,51.3946,51.3946,6848.0
2016-09-19 12:55:00,63.5,63.5,63.39,63.39,9844.0,51.3865,51.3865,51.2975,51.2975,9844.0
2016-09-19 13:00:00,63.37,63.4,63.36,63.37,7011.0,51.2813,51.3056,51.2732,51.2813,7011.0
2016-09-19 13:05:00,63.35,63.39,63.33,63.37,15963.0,51.2651,51.2975,51.249,51.2813,15963.0
2016-09-19 13:10:00,63.35,63.35,63.33,63.34,6538.0,51.2651,51.2651,51.249,51.2571,6538.0
2016-09-19 13:15:00,63.33,63.38,63.33,63.36,17342.0,51.249,51.2894,51.249,51.2732,17342.0
2016-09-19 13:20:00,63.36,63.36,63.28,63.28,10740.0,51.2732,51.2732,51.2085,51.2085,10740.0
2016-09-19 13:25:00,63.28,63.3,63.23,63.23,15205.0,51.2085,51.2247,51.168,51.168,15205.0
2016-09-19 13:30:00,63.23,63.23,63.1,63.11,12318.0,51.168,51.168,51.0628,51.0709,12318.0
2016-09-19 13:35:00,63.09,63.12,63.04,63.12,9590.0,51.0547,51.079,51.0143,51.079,9590.0
2016-09-19 13:40:00,63.11,63.16,63.1,63.11,8845.0,51.0709,51.1114,51.0628,51.0709,8845.0
2016-09-19 13:45:00,63.09,63.16,63.09,63.15,9310.0,51.0547,51.1114,51.0547,51.1033,9310.0
2016-09-19 13:50:00,63.13,63.2,63.12,63.2,7871.0,51.0871,51.1438,51.079,51.1438,7871.0
2016-09-19 13:55:00,63.22,63.26,63.19,63.26,11353.0,51.1599,51.1923,51.1357,51.1923,11353.0
2016-09-19 14:00:00,63.26,63.29,63.23,63.26,13514.0,51.1923,51.2166,51.168,51.1923,13514.0
2016-09-19 14:05:00,63.26,63.31,63.26,63.27,8274.0,51.1923,51.2328,51.1923,51.2004,8274.0
2016-09-19 14:10:00,63.28,63.33,63.27,63.3,19007.0,51.2085,51.249,51.2004,51.2247,19007.0
2016-09-19 14:15:00,63.3,63.34,63.3,63.31,7170.0,51.2247,51.2571,51.2247,51.2328,7170.0
2016-09-19 14:20:00,63.31,63.32,63.28,63.31,15867.0,51.2328,51.2409,51.2085,51.2328,15867.0
2016-09-19 14:25:00,63.3,63.32,63.28,63.32,12993.0,51.2247,51.2409,51.2085,51.2409,12993.0
2016-09-19 14:30:00,63.31,63.35,63.3,63.32,27654.0,51.2328,51.2651,51.2247,51.2409,27654.0
2016-09-19 14:35:00,63.32,63.39,63.32,63.35,17704.0,51.2409,51.2975,51.2409,51.2651,17704.0
2016-09-19 14:40:00,63.35,63.37,63.33,63.33,8055.0,51.2651,51.2813,51.249,51.249,8055.0
2016-09-19 14:45:00,63.34,63.42,63.34,63.39,15937.0,51.2571,51.3218,51.2571,51.2975,15937.0
2016-09-19 14:50:00,63.39,63.42,63.38,63.42,16990.0,51.2975,51.3218,51.2894,51.3218,16990.0
2016-09-19 14:55:00,63.42,63.42,63.39,63.41,10130.0,51.3218,51.3218,51.2975,51.3137,10130.0
2016-09-19 15:00:00,63.41,63.49,63.4,63.48,26537.0,51.3137,51.3784,51.3056,51.3704,26537.0
2016-09-19 15:05:00,63.47,63.52,63.46,63.48,42392.0,51.3623,51.4027,51.3542,51.3704,42392.0
2016-09-19 15:10:00,63.47,63.48,63.44,63.45,27806.0,51.3623,51.3704,51.338,51.3461,27806.0
2016-09-19 15:15:00,63.45,63.45,63.29,63.35,17562.0,51.3461,51.3461,51.2166,51.2651,17562.0
2016-09-19 15:20:00,63.34,63.38,63.32,63.34,17139.0,51.2571,51.2894,51.2409,51.2571,17139.0
2016-09-19 15:25:00,63.34,63.41,63.31,63.31,18774.0,51.2571,51.3137,51.2328,51.2328,18774.0
2016-09-19 15:30:00,63.31,63.34,63.2,63.26,30872.0,51.2328,51.2571,51.1438,51.1923,30872.0
2016-09-19 15:35:00,63.26,63.31,63.25,63.3,36397.0,51.1923,51.2328,51.1842,51.2247,36397.0
2016-09-19 15:40:00,63.29,63.37,63.28,63.32,51585.0,51.2166,51.2813,51.2085,51.2409,51585.0
2016-09-19 15:45:00,63.33,63.36,63.28,63.33,61322.0,51.249,51.2732,51.2085,51.249,61322.0
2016-09-19 15:50:00,63.33,63.37,63.28,63.34,54590.0,51.249,51.2813,51.2085,51.2571,54590.0
2016-09-19 15:55:00,63.35,63.36,63.26,63.26,114630.0,51.2651,51.2732,51.1923,51.1923,114630.0
2016-09-20 09:30:00,63.8,63.88,63.61,63.77,59390.0,51.6293,51.694,51.4756,51.605,59390.0
2016-09-20 09:35:00,63.77,63.82,63.55,63.55,25390.0,51.605,51.6455,51.427,51.427,25390.0
2016-09-20 09:40:00,63.51,63.53,63.34,63.4,35479.0,51.3946,51.4108,51.2571,51.3056,35479.0
2016-09-20 09:45:00,63.39,63.44,63.35,63.41,31507.0,51.2975,51.338,51.2651,51.3137,31507.0
2016-09-20 09:50:00,63.41,63.49,63.41,63.45,53190.0,51.3137,51.3784,51.3137,51.3461,53190.0
2016-09-20 09:55:00,63.46,63.48,63.4,63.44,24361.0,51.3542,51.3704,51.3056,51.338,24361.0
2016-09-20 10:00:00,63.45,63.57,63.44,63.51,43472.0,51.3461,51.4432,51.338,51.3946,43472.0
2016-09-20 10:05:00,63.51,63.52,63.38,63.39,26063.0,51.3946,51.4027,51.2894,51.2975,26063.0
2016-09-20 10:10:00,63.38,63.4,63.23,63.27,17308.0,51.2894,51.3056,51.168,51.2004,17308.0
2016-09-20 10:15:00,63.26,63.29,63.2,63.23,24528.0,51.1923,51.2166,51.1438,51.168,24528.0
2016-09-20 10:20:00,63.23,63.25,63.16,63.16,19548.0,51.168,51.1842,51.1114,51.1114,19548.0
2016-09-20 10:25:00,63.17,63.32,63.13,63.28,44674.0,51.1195,51.2409,51.0871,51.2085,44674.0
2016-09-20 10:30:00,63.28,63.31,63.2,63.21,12900.0,51.2085,51.2328,51.1438,51.1519,12900.0
2016-09-20 10:35:00,63.16,63.16,63.07,63.1,16975.0,51.1114,51.1114,51.0386,51.0628,16975.0
2016-09-20 10:40:00,63.1,63.12,62.96,62.98,34641.0,51.0628,51.079,50.9495,50.9657,34641.0
2016-09-20 10:45:00,62.98,63.02,62.95,63.02,36284.0,50.9657,50.9981,50.9415,50.9981,36284.0
2016-09-20 10:50:00,63.02,63.04,62.97,62.99,16534.0,50.9981,51.0143,50.9576,50.9738,16534.0
2016-09-20 10:55:00,62.98,63.0,62.94,62.94,15975.0,50.9657,50.9819,50.9334,50.9334,15975.0
2016-09-20 11:00:00,62.95,63.0,62.95,63.0,24366.0,50.9415,50.9819,50.9415,50.9819,24366.0
2016-09-20 11:05:00,63.0,63.1,62.99,63.05,21459.0,50.9819,51.0628,50.9738,51.0224,21459.0
2016-09-20 11:10:00,63.06,63.08,63.03,63.04,14052.0,51.0305,51.0467,51.0062,51.0143,14052.0
2016-09-20 11:15:00,63.05,63.1,63.03,63.09,19660.0,51.0224,51.0628,51.0062,51.0547,19660.0
2016-09-20 11:20:00,63.1,63.1,63.05,63.07,23555.0,51.0628,51.0628,51.0224,51.0386,23555.0
2016-09-20 11:25:00,63.06,63.07,62.96,62.99,22745.0,51.0305,51.0386,50.9495,50.9738,22745.0
2016-09-20 11:30:00,63.0,63.0,62.96,62.97,23327.0,50.9819,50.9819,50.9495,50.9576,23327.0
2016-09-20 11:35:00,62.98,63.01,62.96,62.97,12380.0,50.9657,50.99,50.9495,50.9576,12380.0
2016-09-20 11:40:00,62.97,63.06,62.97,63.05,11532.0,50.9576,51.0305,50.9576,51.0224,11532.0
2016-09-20 11:45:00,63.05,63.09,63.05,63.06,9394.0,51.0224,51.0547,51.0224,51.0305,9394.0
2016-09-20 11:50:00,63.07,63.09,63.06,63.07,11652.0,51.0386,51.0547,51.0305,51.0386,11652.0
2016-09-20 11:55:00,63.07,63.07,62.95,62.96,13231.0,51.0386,51.0386,50.9415,50.9495,13231.0
2016-09-20 12:00:00,62.95,62.98,62.94,62.96,16461.0,50.9415,50.9657,50.9334,50.9495,16461.0
2016-09-20 12:05:00,62.96,62.97,62.92,62.94,14346.0,50.9495,50.9576,50.9172,50.9334,14346.0
2016-09-20 12:10:00,62.94,62.97,62.89,62.9,11495.0,50.9334,50.9576,50.8929,50.901,11495.0
2016-09-20 12:15:00,62.9,63.0,62.9,62.94,13809.0,50.901,50.9819,50.901,50.9334,13809.0
2016-09-20 12:20:00,62.93,62.97,62.93,62.94,8126.0,50.9253,50.9576,50.9253,50.9334,8126.0
2016-09-20 12:25:00,62.93,63.01,62.92,63.01,11011.0,50.9253,50.99,50.9172,50.99,11011.0
2016-09-20 12:30:00,63.01,63.02,62.92,62.92,7300.0,50.99,50.9981,50.9172,50.9172,7300.0
2016-09-20 12:35:00,62.92,62.94,62.89,62.91,11295.0,50.9172,50.9334,50.8929,50.9091,11295.0
2016-09-20 12:40:00,62.92,62.95,62.91,62.94,21740.0,50.9172,50.9415,50.9091,50.9334,21740.0
2016-09-20 12:45:00,62.93,62.94,62.79,62.79,16881.0,50.9253,50.9334,50.812,50.812,16881.0
2016-09-20 12:50:00,62.79,62.86,62.79,62.86,18985.0,50.812,50.8686,50.812,50.8686,18985.0
2016-09-20 12:55:00,62.86,62.86,62.74,62.77,27743.0,50.8686,50.8686,50.7715,50.7958,27743.0
2016-09-20 13:00:00,62.77,62.81,62.73,62.74,17099.0,50.7958,50.8282,50.7634,50.7715,17099.0
2016-09-20 13:05:00,62.75,62.81,62.75,62.8,19849.0,50.7796,50.8282,50.7796,50.8201,19849.0
2016-09-20 13:10:00,62.8,62.85,62.79,62.8,19963.0,50.8201,50.8605,50.812,50.8201,19963.0
2016-09-20 13:15:00,62.8,62.84,62.78,62.83,9349.0,50.8201,50.8524,50.8039,50.8443,9349.0
2016-09-20 13:20:00,62.84,62.84,62.77,62.79,8400.0,50.8524,50.8524,50.7958,50.812,8400.0
2016-09-20 13:25:00,62.79,62.84,62.78,62.83,18982.0,50.812,50.8524,50.8039,50.8443,18982.0
2016-09-20 13:30:00,62.83,62.83,62.77,62.83,15544.0,50.8443,50.8443,50.7958,50.8443,15544.0
2016-09-20 13:35:00,62.83,62.85,62.8,62.84,21142.0,50.8443,50.8605,50.8201,50.8524,21142.0
2016-09-20 13:40:00,62.84,62.87,62.82,62.87,17030.0,50.8524,50.8767,50.8363,50.8767,17030.0
2016-09-20 13:45:00,62.87,62.87,62.81,62.86,18049.0,50.8767,50.8767,50.8282,50.8686,18049.0
2016-09-20 13:50:00,62.86,62.89,62.83,62.89,15979.0,50.8686,50.8929,50.8443,50.8929,15979.0
2016-09-20 13:55:00,62.89,62.98,62.89,62.9,27724.0,50.8929,50.9657,50.8929,50.901,27724.0
2016-09-20 14:00:00,62.9,62.92,62.88,62.92,18178.0,50.901,50.9172,50.8848,50.9172,18178.0
2016-09-20 14:05:00,62.93,62.97,62.92,62.92,18340.0,50.9253,50.9576,50.9172,50.9172,18340.0
2016-09-20 14:10:00,62.92,62.96,62.92,62.92,16462.0,50.9172,50.9495,50.9172,50.9172,16462.0
2016-09-20 14:15:00,62.92,62.93,62.89,62.92,12965.0,50.9172,50.9253,50.8929,50.9172,12965.0
2016-09-20 14:20:00,62.93,62.94,62.89,62.9,25427.0,50.9253,50.9334,50.8929,50.901,25427.0
2016-09-20 14:25:00,62.89,62.9,62.84,62.86,22723.0,50.8929,50.901,50.8524,50.8686,22723.0
2016-09-20 14:30:00,62.85,62.9,62.83,62.9,16571.0,50.8605,50.901,50.8443,50.901,16571.0
2016-09-20 14:35:00,62.9,62.91,62.89,62.89,11609.0,50.901,50.9091,50.8929,50.8929,11609.0
2016-09-20 14:40:00,62.9,62.9,62.85,62.85,21596.0,50.901,50.901,50.8605,50.8605,21596.0
2016-09-20 14:45:00,62.84,62.87,62.83,62.87,20682.0,50.8524,50.8767,50.8443,50.8767,20682.0
2016-09-20 14:50:00,62.86,62.89,62.84,62.88,16430.0,50.8686,50.8929,50.8524,50.8848,16430.0
2016-09-20 14:55:00,62.88,62.94,62.86,62.88,34998.0,50.8848,50.9334,50.8686,50.8848,34998.0
2016-09-20 15:00:00,62.89,62.94,62.87,62.9,19855.0,50.8929,50.9334,50.8767,50.901,19855.0
2016-09-20 15:05:00,62.91,62.95,62.9,62.93,16905.0,50.9091,50.9415,50.901,50.9253,16905.0
2016-09-20 15:10:00,62.93,63.02,62.92,63.01,50733.0,50.9253,50.9981,50.9172,50.99,50733.0
2016-09-20 15:15:00,63.01,63.01,62.96,62.98,23249.0,50.99,50.99,50.9495,50.9657,23249.0
2016-09-20 15:20:00,62.99,63.0,62.95,62.96,25429.0,50.9738,50.9819,50.9415,50.9495,25429.0
2016-09-20 15:25:00,62.96,63.05,62.96,63.0,30157.0,50.9495,51.0224,50.9495,50.9819,30157.0
2016-09-20 15:30:00,62.99,63.0,62.9,62.93,35363.0,50.9738,50.9819,50.901,50.9253,35363.0
2016-09-20 15:35:00,62.92,62.94,62.9,62.94,38984.0,50.9172,50.9334,50.901,50.9334,38984.0
2016-09-20 15:40:00,62.93,62.94,62.85,62.87,40247.0,50.9253,50.9334,50.8605,50.8767,40247.0
2016-09-20 15:45:00,62.88,62.91,62.86,62.87,47998.0,50.8848,50.9091,50.8686,50.8767,47998.0
2016-09-20 15:50:00,62.87,62.9,62.81,62.83,68041.0,50.8767,50.901,50.8282,50.8443,68041.0
2016-09-20 15:55:00,62.83,62.86,62.74,62.74,155119.0,50.8443,50.8686,50.7715,50.7715,155119.0
2016-09-21 09:30:00,62.97,63.27,62.97,63.08,49773.0,50.9576,51.2004,50.9576,51.0467,49773.0
2016-09-21 09:35:00,63.1,63.23,63.09,63.15,21053.0,51.0628,51.168,51.0547,51.1033,21053.0
2016-09-21 09:40:00,63.15,63.24,63.09,63.12,11250.0,51.1033,51.1761,51.0547,51.079,11250.0
2016-09-21 09:45:00,63.09,63.3,63.09,63.3,33483.0,51.0547,51.2247,51.0547,51.2247,33483.0
2016-09-21 09:50:00,63.29,63.4,63.25,63.38,17820.0,51.2166,51.3056,51.1842,51.2894,17820.0
2016-09-21 09:55:00,63.38,63.43,63.28,63.41,17627.0,51.2894,51.3299,51.2085,51.3137,17627.0
2016-09-21 10:00:00,63.42,63.43,63.35,63.38,15200.0,51.3218,51.3299,51.2651,51.2894,15200.0
2016-09-21 10:05:00,63.38,63.43,63.35,63.35,9093.0,51.2894,51.3299,51.2651,51.2651,9093.0
2016-09-21 10:10:00,63.35,63.35,63.28,63.28,8822.0,51.2651,51.2651,51.2085,51.2085,8822.0
2016-09-21 10:15:00,63.29,63.31,63.21,63.21,6909.0,51.2166,51.2328,51.1519,51.1519,6909.0
2016-09-21 10:20:00,63.23,63.25,63.21,63.23,7590.0,51.168,51.1842,51.1519,51.168,7590.0
2016-09-21 10:25:00,63.22,63.23,63.15,63.19,13088.0,51.1599,51.168,51.1033,51.1357,13088.0
2016-09-21 10:30:00,63.19,63.31,63.19,63.25,12703.0,51.1357,51.2328,51.1357,51.1842,12703.0
2016-09-21 10:35:00,63.26,63.3,63.25,63.28,10525.0,51.1923,51.2247,51.1842,51.2085,10525.0
2016-09-21 10:40:00,63.28,63.33,63.27,63.31,6811.0,51.2085,51.249,51.2004,51.2328,6811.0
2016-09-21 10:45:00,63.32,63.32,63.17,63.24,12166.0,51.2409,51.2409,51.1195,51.1761,12166.0
2016-09-21 10:50:00,63.24,63.24,63.21,63.22,8371.0,51.1761,51.1761,51.1519,51.1599,8371.0
2016-09-21 10:55:00,63.22,63.23,63.16,63.17,12416.0,51.1599,51.168,51.1114,51.1195,12416.0
2016-09-21 11:00:00,63.17,63.2,63.15,63.19,14173.0,51.1195,51.1438,51.1033,51.1357,14173.0
2016-09-21 11:05:00,63.19,63.2,63.13,63.14,6735.0,51.1357,51.1438,51.0871,51.0952,6735.0
2016-09-21 11:10:00,63.13,63.13,63.07,63.09,7548.0,51.0871,51.0871,51.0386,51.0547,7548.0
2016-09-21 11:15:00,63.08,63.11,63.05,63.1,11482.0,51.0467,51.0709,51.0224,51.0628,11482.0
2016-09-21 11:20:00,63.1,63.11,63.07,63.08,11797.0,51.0628,51.0709,51.0386,51.0467,11797.0
2016-09-21 11:25:00,63.07,63.1,63.06,63.1,13158.0,51.0386,51.0628,51.0305,51.0628,13158.0
2016-09-21 11:30:00,63.1,63.13,63.04,63.06,17669.0,51.0628,51.0871,51.0143,51.0305,17669.0
2016-09-21 11:35:00,63.06,63.16,63.06,63.15,7206.0,51.0305,51.1114,51.0305,51.1033,7206.0
2016-09-21 11:40:00,63.16,63.17,63.06,63.07,7918.0,51.1114,51.1195,51.0305,51.0386,7918.0
2016-09-21 11:45:00,63.07,63.14,63.06,63.13,7424.0,51.0386,51.0952,51.0305,51.0871,7424.0
2016-09-21 11:50:00,63.13,63.14,63.09,63.09,6689.0,51.0871,51.0952,51.0547,51.0547,6689.0
2016-09-21 11:55:00,63.09,63.17,63.07,63.17,6045.0,51.0547,51.1195,51.0386,51.1195,6045.0
2016-09-21 12:00:00,63.17,63.18,63.13,63.18,6087.0,51.1195,51.1276,51.0871,51.1276,6087.0
2016-09-21 12:05:00,63.18,63.21,63.16,63.16,7365.0,51.1276,51.1519,51.1114,51.1114,7365.0
2016-09-21 12:10:00,63.14,63.15,63.09,63.1,5920.0,51.0952,51.1033,51.0547,51.0628,5920.0
2016-09-21 12:15:00,63.1,63.1,62.95,62.96,17042.0,51.0628,51.0628,50.9415,50.9495,17042.0
2016-09-21 12:20:00,62.96,63.01,62.96,62.97,11457.0,50.9495,50.99,50.9495,50.9576,11457.0
2016-09-21 12:25:00,62.96,62.98,62.93,62.94,14836.0,50.9495,50.9657,50.9253,50.9334,14836.0
2016-09-21 12:30:00,62.94,62.95,62.9,62.91,10659.0,50.9334,50.9415,50.901,50.9091,10659.0
2016-09-21 12:35:00,62.91,62.95,62.89,62.91,6868.0,50.9091,50.9415,50.8929,50.9091,6868.0
2016-09-21 12:40:00,62.91,62.97,62.9,62.97,10110.0,50.9091,50.9576,50.901,50.9576,10110.0
2016-09-21 12:45:00,62.97,62.99,62.96,62.96,7162.0,50.9576,50.9738,50.9495,50.9495,7162.0
2016-09-21 12:50:00,62.97,63.04,62.97,63.0,6364.0,50.9576,51.0143,50.9576,50.9819,6364.0
2016-09-21 12:55:00,63.0,63.05,62.99,63.04,7497.0,50.9819,51.0224,50.9738,51.0143,7497.0
2016-09-21 13:00:00,63.04,63.12,63.04,63.1,7833.0,51.0143,51.079,51.0143,51.0628,7833.0
2016-09-21 13:05:00,63.09,63.09,63.03,63.04,9226.0,51.0547,51.0547,51.0062,51.0143,9226.0
2016-09-21 13:10:00,63.04,63.04,63.01,63.04,6740.0,51.0143,51.0143,50.99,51.0143,6740.0
2016-09-21 13:15:00,63.03,63.03,62.97,62.98,6379.0,51.0062,51.0062,50.9576,50.9657,6379.0
2016-09-21 13:20:00,62.99,62.99,62.95,62.96,5283.0,50.9738,50.9738,50.9415,50.9495,5283.0
2016-09-21 13:25:00,62.97,62.99,62.95,62.97,8523.0,50.9576,50.9738,50.9415,50.9576,8523.0
2016-09-21 13:30:00,62.96,63.0,62.96,62.99,6973.0,50.9495,50.9819,50.9495,50.9738,6973.0
2016-09-21 13:35:00,62.99,63.04,62.99,63.0,7040.0,50.9738,51.0143,50.9738,50.9819,7040.0
2016-09-21 13:40:00,62.99,62.99,62.95,62.97,4404.0,50.9738,50.9738,50.9415,50.9576,4404.0
2016-09-21 13:45:00,62.97,63.02,62.97,63.0,10435.0,50.9576,50.9981,50.9576,50.9819,10435.0
2016-09-21 13:50:00,63.0,63.0,62.95,62.95,3360.0,50.9819,50.9819,50.9415,50.9415,3360.0
2016-09-21 13:55:00,62.94,63.06,62.93,63.0,13327.0,50.9334,51.0305,50.9253,50.9819,13327.0
2016-09-21 14:00:00,63.0,63.37,62.98,63.19,31263.0,50.9819,51.2813,50.9657,51.1357,31263.0
2016-09-21 14:05:00,63.19,63.33,63.18,63.29,13564.0,51.1357,51.249,51.1276,51.2166,13564.0
2016-09-21 14:10:00,63.31,63.45,63.25,63.28,18448.0,51.2328,51.3461,51.1842,51.2085,18448.0
2016-09-21 14:15:00,63.27,63.35,63.19,63.24,11691.0,51.2004,51.2651,51.1357,51.1761,11691.0
2016-09-21 14:20:00,63.24,63.28,63.1,63.1,14032.0,51.1761,51.2085,51.0628,51.0628,14032.0
2016-09-21 14:25:00,63.11,63.15,63.0,63.05,22147.0,51.0709,51.1033,50.9819,51.0224,22147.0
2016-09-21 14:30:00,63.06,63.1,63.01,63.07,12310.0,51.0305,51.0628,50.99,51.0386,12310.0
2016-09-21 14:35:00,63.08,63.22,63.08,63.19,16689.0,51.0467,51.1599,51.0467,51.1357,16689.0
2016-09-21 14:40:00,63.16,63.27,63.13,63.21,14090.0,51.1114,51.2004,51.0871,51.1519,14090.0
2016-09-21 14:45:00,63.2,63.29,63.15,63.19,15764.0,51.1438,51.2166,51.1033,51.1357,15764.0
2016-09-21 14:50:00,63.2,63.2,63.14,63.18,11617.0,51.1438,51.1438,51.0952,51.1276,11617.0
2016-09-21 14:55:00,63.18,63.36,63.17,63.3,15193.0,51.1276,51.2732,51.1195,51.2247,15193.0
2016-09-21 15:00:00,63.31,63.34,63.24,63.33,11099.0,51.2328,51.2571,51.1761,51.249,11099.0
2016-09-21 15:05:00,63.33,63.43,63.3,63.34,14894.0,51.249,51.3299,51.2247,51.2571,14894.0
2016-09-21 15:10:00,63.34,63.44,63.33,63.42,36537.0,51.2571,51.338,51.249,51.3218,36537.0
2016-09-21 15:15:00,63.42,63.48,63.41,63.42,15825.0,51.3218,51.3704,51.3137,51.3218,15825.0
2016-09-21 15:20:00,63.4,63.46,63.39,63.4,18538.0,51.3056,51.3542,51.2975,51.3056,18538.0
2016-09-21 15:25:00,63.41,63.46,63.38,63.41,18129.0,51.3137,51.3542,51.2894,51.3137,18129.0
2016-09-21 15:30:00,63.41,63.55,63.41,63.53,28581.0,51.3137,51.427,51.3137,51.4108,28581.0
2016-09-21 15:35:00,63.53,63.56,63.51,63.53,24763.0,51.4108,51.4351,51.3946,51.4108,24763.0
2016-09-21 15:40:00,63.54,63.65,63.54,63.64,28522.0,51.4189,51.5079,51.4189,51.4998,28522.0
2016-09-21 15:45:00,63.64,63.73,63.64,63.7,46251.0,51.4998,51.5727,51.4998,51.5484,46251.0
2016-09-21 15:50:00,63.7,63.76,63.68,63.75,141113.0,51.5484,51.5969,51.5322,51.5888,141113.0
2016-09-21 15:55:00,63.75,63.78,63.68,63.73,231629.0,51.5888,51.6131,51.5322,51.5727,231629.0
2016-09-22 09:30:00,64.5,64.67,64.22,64.32,85250.0,52.1958,52.3333,51.9692,52.0501,85250.0
2016-09-22 09:35:00,64.34,64.48,64.28,64.31,45554.0,52.0663,52.1796,52.0177,52.042,45554.0
2016-09-22 09:40:00,64.29,64.29,64.11,64.2,30432.0,52.0258,52.0258,51.8802,51.953,30432.0
2016-09-22 09:45:00,64.2,64.33,64.19,64.22,23869.0,51.953,52.0582,51.9449,51.9692,23869.0
2016-09-22 09:50:00,64.24,64.3,64.22,64.28,20517.0,51.9854,52.0339,51.9692,52.0177,20517.0
2016-09-22 09:55:00,64.28,64.36,64.26,64.34,19080.0,52.0177,52.0825,52.0016,52.0663,19080.0
2016-09-22 10:00:00,64.34,64.34,64.25,64.26,16040.0,52.0663,52.0663,51.9935,52.0016,16040.0
2016-09-22 10:05:00,64.27,64.27,64.15,64.15,20531.0,52.0096,52.0096,51.9125,51.9125,20531.0
2016-09-22 10:10:00,64.15,64.21,64.14,64.15,35914.0,51.9125,51.9611,51.9044,51.9125,35914.0
2016-09-22 10:15:00,64.16,64.17,64.14,64.15,27337.0,51.9206,51.9287,51.9044,51.9125,27337.0
2016-09-22 10:20:00,64.15,64.2,64.14,64.18,44122.0,51.9125,51.953,51.9044,51.9368,44122.0
2016-09-22 10:25:00,64.18,64.34,64.16,64.33,125207.0,51.9368,52.0663,51.9206,52.0582,125207.0
2016-09-22 10:30:00,64.34,64.4,64.32,64.37,36606.0,52.0663,52.1148,52.0501,52.0906,36606.0
2016-09-22 10:35:00,64.36,64.36,64.2,64.26,16461.0,52.0825,52.0825,51.953,52.0016,16461.0
2016-09-22 10:40:00,64.26,64.28,64.22,64.25,18243.0,52.0016,52.0177,51.9692,51.9935,18243.0
2016-09-22 10:45:00,64.25,64.31,64.25,64.28,17872.0,51.9935,52.042,51.9935,52.0177,17872.0
2016-09-22 10:50:00,64.29,64.31,64.21,64.23,20827.0,52.0258,52.042,51.9611,51.9773,20827.0
2016-09-22 10:55:00,64.23,64.24,64.18,64.19,14534.0,51.9773,51.9854,51.9368,51.9449,14534.0
2016-09-22 11:00:00,64.18,64.23,64.15,64.16,22491.0,51.9368,51.9773,51.9125,51.9206,22491.0
2016-09-22 11:05:00,64.16,64.16,64.1,64.11,17407.0,51.9206,51.9206,51.8721,51.8802,17407.0
2016-09-22 11:10:00,64.11,64.14,64.07,64.14,18041.0,51.8802,51.9044,51.8478,51.9044,18041.0
2016-09-22 11:15:00,64.14,64.2,64.11,64.19,14795.0,51.9044,51.953,51.8802,51.9449,14795.0
2016-09-22 11:20:00,64.18,64.2,64.1,64.11,16360.0,51.9368,51.953,51.8721,51.8802,16360.0
2016-09-22 11:25:00,64.12,64.15,64.09,64.13,14587.0,51.8883,51.9125,51.864,51.8964,14587.0
2016-09-22 11:30:00,64.14,64.21,64.09,64.2,23271.0,51.9044,51.9611,51.864,51.953,23271.0
2016-09-22 11:35:00,64.2,64.21,64.11,64.13,19645.0,51.953,51.9611,51.8802,51.8964,19645.0
2016-09-22 11:40:00,64.13,64.13,64.1,64.12,11985.0,51.8964,51.8964,51.8721,51.8883,11985.0
2016-09-22 11:45:00,64.11,64.12,64.02,64.05,19821.0,51.8802,51.8883,51.8073,51.8316,19821.0
2016-09-22 11:50:00,64.05,64.05,63.94,63.94,18040.0,51.8316,51.8316,51.7426,51.7426,18040.0
2016-09-22 11:55:00,63.94,63.95,63.89,63.91,22079.0,51.7426,51.7507,51.7021,51.7183,22079.0
2016-09-22 12:00:00,63.91,64.02,63.87,64.02,39332.0,51.7183,51.8073,51.686,51.8073,39332.0
2016-09-22 12:05:00,64.02,64.04,64.0,64.01,9972.0,51.8073,51.8235,51.7912,51.7992,9972.0
2016-09-22 12:10:00,64.0,64.04,63.95,64.04,17751.0,51.7912,51.8235,51.7507,51.8235,17751.0
2016-09-22 12:15:00,64.04,64.05,63.99,64.03,19403.0,51.8235,51.8316,51.7831,51.8154,19403.0
2016-09-22 12:20:00,64.02,64.02,63.97,63.98,13692.0,51.8073,51.8073,51.7669,51.775,13692.0
2016-09-22 12:25:00,63.98,63.99,63.94,63.98,10059.0,51.775,51.7831,51.7426,51.775,10059.0
2016-09-22 12:30:00,63.98,64.0,63.97,64.0,10170.0,51.775,51.7912,51.7669,51.7912,10170.0
2016-09-22 12:35:00,63.99,64.0,63.94,63.96,17314.0,51.7831,51.7912,51.7426,51.7588,17314.0
2016-09-22 12:40:00,63.96,63.97,63.93,63.97,14227.0,51.7588,51.7669,51.7345,51.7669,14227.0
2016-09-22 12:45:00,63.97,64.02,63.97,63.99,9877.0,51.7669,51.8073,51.7669,51.7831,9877.0
2016-09-22 12:50:00,63.98,64.03,63.98,64.03,11394.0,51.775,51.8154,51.775,51.8154,11394.0
2016-09-22 12:55:00,64.03,64.05,64.0,64.04,12585.0,51.8154,51.8316,51.7912,51.8235,12585.0
2016-09-22 13:00:00,64.05,64.08,64.02,64.08,17896.0,51.8316,51.8559,51.8073,51.8559,17896.0
2016-09-22 13:05:00,64.07,64.1,64.05,64.06,23868.0,51.8478,51.8721,51.8316,51.8397,23868.0
2016-09-22 13:10:00,64.06,64.11,64.03,64.09,35082.0,51.8397,51.8802,51.8154,51.864,35082.0
2016-09-22 13:15:00,64.09,64.19,64.09,64.12,23165.0,51.864,51.9449,51.864,51.8883,23165.0
2016-09-22 13:20:00,64.11,64.12,64.07,64.07,19015.0,51.8802,51.8883,51.8478,51.8478,19015.0
2016-09-22 13:25:00,64.08,64.14,64.07,64.09,98032.0,51.8559,51.9044,51.8478,51.864,98032.0
2016-09-22 13:30:00,64.08,64.09,64.07,64.09,13271.0,51.8559,51.864,51.8478,51.864,13271.0
2016-09-22 13:35:00,64.09,64.11,64.07,64.1,23741.0,51.864,51.8802,51.8478,51.8721,23741.0
2016-09-22 13:40:00,64.11,64.13,64.1,64.11,20512.0,51.8802,51.8964,51.8721,51.8802,20512.0
2016-09-22 13:45:00,64.12,64.12,64.1,64.11,16914.0,51.8883,51.8883,51.8721,51.8802,16914.0
2016-09-22 13:50:00,64.12,64.12,64.04,64.04,41659.0,51.8883,51.8883,51.8235,51.8235,41659.0
2016-09-22 13:55:00,64.04,64.05,64.01,64.02,15619.0,51.8235,51.8316,51.7992,51.8073,15619.0
2016-09-22 14:00:00,64.02,64.12,64.02,64.12,42369.0,51.8073,51.8883,51.8073,51.8883,42369.0
2016-09-22 14:05:00,64.12,64.15,64.11,64.14,12220.0,51.8883,51.9125,51.8802,51.9044,12220.0
2016-09-22 14:10:00,64.14,64.14,63.94,63.94,71713.0,51.9044,51.9044,51.7426,51.7426,71713.0
2016-09-22 14:15:00,63.95,64.01,63.94,63.95,20201.0,51.7507,51.7992,51.7426,51.7507,20201.0
2016-09-22 14:20:00,63.94,64.0,63.93,63.98,19065.0,51.7426,51.7912,51.7345,51.775,19065.0
2016-09-22 14:25:00,63.98,64.07,63.97,64.03,17307.0,51.775,51.8478,51.7669,51.8154,17307.0
2016-09-22 14:30:00,64.02,64.08,63.98,63.99,23206.0,51.8073,51.8559,51.775,51.7831,23206.0
2016-09-22 14:35:00,63.98,64.07,63.95,64.07,29915.0,51.775,51.8478,51.7507,51.8478,29915.0
2016-09-22 14:40:00,64.07,64.08,63.99,63.99,18001.0,51.8478,51.8559,51.7831,51.7831,18001.0
2016-09-22 14:45:00,64.0,64.04,64.0,64.03,18714.0,51.7912,51.8235,51.7912,51.8154,18714.0
2016-09-22 14:50:00,64.02,64.13,63.98,64.12,36113.0,51.8073,51.8964,51.775,51.8883,36113.0
2016-09-22 14:55:00,64.11,64.17,64.09,64.17,23657.0,51.8802,51.9287,51.864,51.9287,23657.0
2016-09-22 15:00:00,64.17,64.23,64.16,64.19,32764.0,51.9287,51.9773,51.9206,51.9449,32764.0
2016-09-22 15:05:00,64.19,64.2,64.09,64.17,27462.0,51.9449,51.953,51.864,51.9287,27462.0
2016-09-22 15:10:00,64.17,64.24,64.14,64.18,38866.0,51.9287,51.9854,51.9044,51.9368,38866.0
2016-09-22 15:15:00,64.18,64.2,64.13,64.15,48235.0,51.9368,51.953,51.8964,51.9125,48235.0
2016-09-22 15:20:00,64.15,64.19,64.12,64.13,21831.0,51.9125,51.9449,51.8883,51.8964,21831.0
2016-09-22 15:25:00,64.14,64.16,64.11,64.16,28625.0,51.9044,51.9206,51.8802,51.9206,28625.0
2016-09-22 15:30:00,64.16,64.21,64.16,64.2,37493.0,51.9206,51.9611,51.9206,51.953,37493.0
2016-09-22 15:35:00,64.2,64.24,64.19,64.21,59191.0,51.953,51.9854,51.9449,51.9611,59191.0
2016-09-22 15:40:00,64.21,64.22,64.17,64.19,39160.0,51.9611,51.9692,51.9287,51.9449,39160.0
2016-09-22 15:45:00,64.2,64.22,64.11,64.13,54916.0,51.953,51.9692,51.8802,51.8964,54916.0
2016-09-22 15:50:00,64.14,64.14,64.09,64.12,52585.0,51.9044,51.9044,51.864,51.8883,52585.0
2016-09-22 15:55:00,64.12,64.15,64.07,64.08,128026.0,51.8883,51.9125,51.8478,51.8559,128026.0
2016-09-23 09:30:00,64.01,64.01,63.67,63.78,40346.0,51.7992,51.7992,51.5241,51.6131,40346.0
2016-09-23 09:35:00,63.82,63.98,63.82,63.91,10102.0,51.6455,51.775,51.6455,51.7183,10102.0
2016-09-23 09:40:00,63.92,63.93,63.77,63.79,14241.0,51.7264,51.7345,51.605,51.6212,14241.0
2016-09-23 09:45:00,63.79,63.79,63.68,63.74,12837.0,51.6212,51.6212,51.5322,51.5808,12837.0
2016-09-23 09:50:00,63.74,63.78,63.71,63.71,10122.0,51.5808,51.6131,51.5565,51.5565,10122.0
2016-09-23 09:55:00,63.71,63.78,63.71,63.72,17098.0,51.5565,51.6131,51.5565,51.5646,17098.0
2016-09-23 10:00:00,63.72,63.78,63.69,63.75,16321.0,51.5646,51.6131,51.5403,51.5888,16321.0
2016-09-23 10:05:00,63.75,63.76,63.66,63.76,19034.0,51.5888,51.5969,51.516,51.5969,19034.0
2016-09-23 10:10:00,63.74,63.75,63.67,63.75,13548.0,51.5808,51.5888,51.5241,51.5888,13548.0
2016-09-23 10:15:00,63.75,63.82,63.64,63.64,25651.0,51.5888,51.6455,51.4998,51.4998,25651.0
2016-09-23 10:20:00,63.64,63.7,63.63,63.7,21562.0,51.4998,51.5484,51.4917,51.5484,21562.0
2016-09-23 10:25:00,63.69,63.69,63.59,63.6,12324.0,51.5403,51.5403,51.4594,51.4675,12324.0
2016-09-23 10:30:00,63.61,63.63,63.56,63.59,21776.0,51.4756,51.4917,51.4351,51.4594,21776.0
2016-09-23 10:35:00,63.6,63.62,63.59,63.62,8248.0,51.4675,51.4836,51.4594,51.4836,8248.0
2016-09-23 10:40:00,63.61,63.68,63.61,63.68,24817.0,51.4756,51.5322,51.4756,51.5322,24817.0
2016-09-23 10:45:00,63.68,63.69,63.61,63.64,47390.0,51.5322,51.5403,51.4756,51.4998,47390.0
2016-09-23 10:50:00,63.63,63.7,63.62,63.68,18811.0,51.4917,51.5484,51.4836,51.5322,18811.0
2016-09-23 10:55:00,63.67,63.7,63.65,63.68,16066.0,51.5241,51.5484,51.5079,51.5322,16066.0
2016-09-23 11:00:00,63.69,63.7,63.65,63.7,11202.0,51.5403,51.5484,51.5079,51.5484,11202.0
2016-09-23 11:05:00,63.69,63.69,63.65,63.65,11684.0,51.5403,51.5403,51.5079,51.5079,11684.0
2016-09-23 11:10:00,63.64,63.64,63.56,63.57,17577.0,51.4998,51.4998,51.4351,51.4432,17577.0
2016-09-23 11:15:00,63.57,63.57,63.5,63.52,26010.0,51.4432,51.4432,51.3865,51.4027,26010.0
2016-09-23 11:20:00,63.52,63.53,63.41,63.44,28459.0,51.4027,51.4108,51.3137,51.338,28459.0
2016-09-23 11:25:00,63.43,63.46,63.41,63.46,7829.0,51.3299,51.3542,51.3137,51.3542,7829.0
2016-09-23 11:30:00,63.46,63.58,63.45,63.57,10663.0,51.3542,51.4513,51.3461,51.4432,10663.0
2016-09-23 11:35:00,63.57,63.6,63.56,63.57,7028.0,51.4432,51.4675,51.4351,51.4432,7028.0
2016-09-23 11:40:00,63.57,63.58,63.53,63.54,4321.0,51.4432,51.4513,51.4108,51.4189,4321.0
2016-09-23 11:45:00,63.54,63.56,63.47,63.48,12779.0,51.4189,51.4351,51.3623,51.3704,12779.0
2016-09-23 11:50:00,63.49,63.49,63.39,63.42,10886.0,51.3784,51.3784,51.2975,51.3218,10886.0
2016-09-23 11:55:00,63.42,63.42,63.35,63.41,10039.0,51.3218,51.3218,51.2651,51.3137,10039.0
2016-09-23 12:00:00,63.41,63.45,63.4,63.42,9859.0,51.3137,51.3461,51.3056,51.3218,9859.0
2016-09-23 12:05:00,63.42,63.42,63.32,63.35,7616.0,51.3218,51.3218,51.2409,51.2651,7616.0
2016-09-23 12:10:00,63.36,63.43,63.35,63.41,7588.0,51.2732,51.3299,51.2651,51.3137,7588.0
2016-09-23 12:15:00,63.41,63.42,63.38,63.38,5703.0,51.3137,51.3218,51.2894,51.2894,5703.0
2016-09-23 12:20:00,63.38,63.45,63.38,63.44,6773.0,51.2894,51.3461,51.2894,51.338,6773.0
2016-09-23 12:25:00,63.44,63.48,63.42,63.47,7511.0,51.338,51.3704,51.3218,51.3623,7511.0
2016-09-23 12:30:00,63.47,63.51,63.46,63.5,12292.0,51.3623,51.3946,51.3542,51.3865,12292.0
2016-09-23 12:35:00,63.5,63.5,63.4,63.41,5650.0,51.3865,51.3865,51.3056,51.3137,5650.0
2016-09-23 12:40:00,63.41,63.46,63.41,63.45,6114.0,51.3137,51.3542,51.3137,51.3461,6114.0
2016-09-23 12:45:00,63.44,63.44,63.41,63.41,6991.0,51.338,51.338,51.3137,51.3137,6991.0
2016-09-23 12:50:00,63.41,63.48,63.4,63.48,9300.0,51.3137,51.3704,51.3056,51.3704,9300.0
2016-09-23 12:55:00,63.48,63.48,63.41,63.43,8374.0,51.3704,51.3704,51.3137,51.3299,8374.0
2016-09-23 13:00:00,63.44,63.44,63.39,63.43,8403.0,51.338,51.338,51.2975,51.3299,8403.0
2016-09-23 13:05:00,63.42,63.42,63.37,63.38,3775.0,51.3218,51.3218,51.2813,51.2894,3775.0
2016-09-23 13:10:00,63.38,63.4,63.34,63.37,3403.0,51.2894,51.3056,51.2571,51.2813,3403.0
2016-09-23 13:15:00,63.37,63.41,63.37,63.37,19121.0,51.2813,51.3137,51.2813,51.2813,19121.0
2016-09-23 13:20:00,63.37,63.4,63.37,63.38,4942.0,51.2813,51.3056,51.2813,51.2894,4942.0
2016-09-23 13:25:00,63.37,63.44,63.37,63.41,10677.0,51.2813,51.338,51.2813,51.3137,10677.0
2016-09-23 13:30:00,63.41,63.43,63.4,63.4,9722.0,51.3137,51.3299,51.3056,51.3056,9722.0
2016-09-23 13:35:00,63.39,63.4,63.37,63.37,5277.0,51.2975,51.3056,51.2813,51.2813,5277.0
2016-09-23 13:40:00,63.37,63.42,63.37,63.42,7289.0,51.2813,51.3218,51.2813,51.3218,7289.0
2016-09-23 13:45:00,63.41,63.41,63.33,63.34,8661.0,51.3137,51.3137,51.249,51.2571,8661.0
2016-09-23 13:50:00,63.34,63.34,63.29,63.33,8757.0,51.2571,51.2571,51.2166,51.249,8757.0
2016-09-23 13:55:00,63.32,63.34,63.28,63.28,13232.0,51.2409,51.2571,51.2085,51.2085,13232.0
2016-09-23 14:00:00,63.27,63.32,63.27,63.31,8284.0,51.2004,51.2409,51.2004,51.2328,8284.0
2016-09-23 14:05:00,63.31,63.37,63.31,63.36,9564.0,51.2328,51.2813,51.2328,51.2732,9564.0
2016-09-23 14:10:00,63.36,63.37,63.33,63.34,7351.0,51.2732,51.2813,51.249,51.2571,7351.0
2016-09-23 14:15:00,63.33,63.36,63.32,63.35,13075.0,51.249,51.2732,51.2409,51.2651,13075.0
2016-09-23 14:20:00,63.33,63.34,63.32,63.34,7735.0,51.249,51.2571,51.2409,51.2571,7735.0
2016-09-23 14:25:00,63.34,63.36,63.31,63.34,10500.0,51.2571,51.2732,51.2328,51.2571,10500.0
2016-09-23 14:30:00,63.34,63.36,63.32,63.36,7412.0,51.2571,51.2732,51.2409,51.2732,7412.0
2016-09-23 14:35:00,63.35,63.36,63.33,63.33,12413.0,51.2651,51.2732,51.249,51.249,12413.0
2016-09-23 14:40:00,63.32,63.32,63.25,63.28,10957.0,51.2409,51.2409,51.1842,51.2085,10957.0
2016-09-23 14:45:00,63.28,63.32,63.27,63.31,9123.0,51.2085,51.2409,51.2004,51.2328,9123.0
2016-09-23 14:50:00,63.31,63.35,63.31,63.34,4886.0,51.2328,51.2651,51.2328,51.2571,4886.0
2016-09-23 14:55:00,63.34,63.38,63.33,63.37,7388.0,51.2571,51.2894,51.249,51.2813,7388.0
2016-09-23 15:00:00,63.36,63.36,63.34,63.36,6419.0,51.2732,51.2732,51.2571,51.2732,6419.0
2016-09-23 15:05:00,63.36,63.43,63.35,63.4,10730.0,51.2732,51.3299,51.2651,51.3056,10730.0
2016-09-23 15:10:00,63.4,63.4,63.36,63.38,6232.0,51.3056,51.3056,51.2732,51.2894,6232.0
2016-09-23 15:15:00,63.39,63.39,63.34,63.37,10745.0,51.2975,51.2975,51.2571,51.2813,10745.0
2016-09-23 15:20:00,63.36,63.36,63.32,63.35,10144.0,51.2732,51.2732,51.2409,51.2651,10144.0
2016-09-23 15:25:00,63.36,63.41,63.33,63.41,12444.0,51.2732,51.3137,51.249,51.3137,12444.0
2016-09-23 15:30:00,63.41,63.48,63.4,63.45,18991.0,51.3137,51.3704,51.3056,51.3461,18991.0
2016-09-23 15:35:00,63.46,63.46,63.34,63.34,30986.0,51.3542,51.3542,51.2571,51.2571,30986.0
2016-09-23 15:40:00,63.35,63.36,63.31,63.33,21839.0,51.2651,51.2732,51.2328,51.249,21839.0
2016-09-23 15:45:00,63.33,63.34,63.27,63.31,24299.0,51.249,51.2571,51.2004,51.2328,24299.0
2016-09-23 15:50:00,63.31,63.39,63.29,63.39,25875.0,51.2328,51.2975,51.2166,51.2975,25875.0
2016-09-23 15:55:00,63.39,63.39,63.31,63.32,93215.0,51.2975,51.2975,51.2328,51.2409,93215.0
2016-09-26 09:30:00,63.1,63.16,62.77,62.93,36724.0,51.0628,51.1114,50.7958,50.9253,36724.0
2016-09-26 09:35:00,62.94,63.11,62.94,63.07,12231.0,50.9334,51.0709,50.9334,51.0386,12231.0
2016-09-26 09:40:00,63.07,63.14,63.01,63.05,11093.0,51.0386,51.0952,50.99,51.0224,11093.0
2016-09-26 09:45:00,63.03,63.16,63.02,63.07,9954.0,51.0062,51.1114,50.9981,51.0386,9954.0
2016-09-26 09:50:00,63.08,63.14,63.08,63.11,3750.0,51.0467,51.0952,51.0467,51.0709,3750.0
2016-09-26 09:55:00,63.11,63.13,63.07,63.11,5200.0,51.0709,51.0871,51.0386,51.0709,5200.0
2016-09-26 10:00:00,63.11,63.13,63.02,63.06,12854.0,51.0709,51.0871,50.9981,51.0305,12854.0
2016-09-26 10:05:00,63.05,63.14,63.05,63.13,5559.0,51.0224,51.0952,51.0224,51.0871,5559.0
2016-09-26 10:10:00,63.13,63.25,63.1,63.24,9083.0,51.0871,51.1842,51.0628,51.1761,9083.0
2016-09-26 10:15:00,63.25,63.25,63.19,63.21,13590.0,51.1842,51.1842,51.1357,51.1519,13590.0
2016-09-26 10:20:00,63.2,63.2,63.15,63.17,3760.0,51.1438,51.1438,51.1033,51.1195,3760.0
2016-09-26 10:25:00,63.16,63.2,63.14,63.19,4032.0,51.1114,51.1438,51.0952,51.1357,4032.0
2016-09-26 10:30:00,63.19,63.24,63.17,63.23,5703.0,51.1357,51.1761,51.1195,51.168,5703.0
2016-09-26 10:35:00,63.24,63.31,63.23,63.27,7733.0,51.1761,51.2328,51.168,51.2004,7733.0
2016-09-26 10:40:00,63.26,63.31,63.25,63.29,6731.0,51.1923,51.2328,51.1842,51.2166,6731.0
2016-09-26 10:45:00,63.31,63.33,63.27,63.31,5151.0,51.2328,51.249,51.2004,51.2328,5151.0
2016-09-26 10:50:00,63.33,63.39,63.32,63.36,11692.0,51.249,51.2975,51.2409,51.2732,11692.0
2016-09-26 10:55:00,63.35,63.41,63.31,63.31,3932.0,51.2651,51.3137,51.2328,51.2328,3932.0
2016-09-26 11:00:00,63.31,63.32,63.24,63.26,7091.0,51.2328,51.2409,51.1761,51.1923,7091.0
2016-09-26 11:05:00,63.27,63.35,63.27,63.34,7278.0,51.2004,51.2651,51.2004,51.2571,7278.0
2016-09-26 11:10:00,63.34,63.37,63.29,63.29,9105.0,51.2571,51.2813,51.2166,51.2166,9105.0
2016-09-26 11:15:00,63.28,63.37,63.28,63.37,6043.0,51.2085,51.2813,51.2085,51.2813,6043.0
2016-09-26 11:20:00,63.37,63.44,63.32,63.32,12564.0,51.2813,51.338,51.2409,51.2409,12564.0
2016-09-26 11:25:00,63.3,63.34,63.28,63.29,8620.0,51.2247,51.2571,51.2085,51.2166,8620.0
2016-09-26 11:30:00,63.28,63.29,63.19,63.24,10556.0,51.2085,51.2166,51.1357,51.1761,10556.0
2016-09-26 11:35:00,63.26,63.3,63.26,63.29,2821.0,51.1923,51.2247,51.1923,51.2166,2821.0
2016-09-26 11:40:00,63.3,63.31,63.22,63.22,10702.0,51.2247,51.2328,51.1599,51.1599,10702.0
2016-09-26 11:45:00,63.25,63.29,63.25,63.26,20181.0,51.1842,51.2166,51.1842,51.1923,20181.0
2016-09-26 11:50:00,63.26,63.29,63.2,63.21,13874.0,51.1923,51.2166,51.1438,51.1519,13874.0
2016-09-26 11:55:00,63.22,63.24,63.2,63.22,19183.0,51.1599,51.1761,51.1438,51.1599,19183.0
2016-09-26 12:00:00,63.23,63.25,63.18,63.19,7643.0,51.168,51.1842,51.1276,51.1357,7643.0
2016-09-26 12:05:00,63.19,63.3,63.18,63.29,11942.0,51.1357,51.2247,51.1276,51.2166,11942.0
2016-09-26 12:10:00,63.28,63.31,63.25,63.3,8372.0,51.2085,51.2328,51.1842,51.2247,8372.0
2016-09-26 12:15:00,63.3,63.34,63.29,63.31,6535.0,51.2247,51.2571,51.2166,51.2328,6535.0
2016-09-26 12:20:00,63.3,63.37,63.3,63.36,5634.0,51.2247,51.2813,51.2247,51.2732,5634.0
2016-09-26 12:25:00,63.37,63.38,63.35,63.37,9661.0,51.2813,51.2894,51.2651,51.2813,9661.0
2016-09-26 12:30:00,63.36,63.37,63.33,63.37,9237.0,51.2732,51.2813,51.249,51.2813,9237.0
2016-09-26 12:35:00,63.36,63.37,63.33,63.33,6091.0,51.2732,51.2813,51.249,51.249,6091.0
2016-09-26 12:40:00,63.33,63.34,63.27,63.34,9404.0,51.249,51.2571,51.2004,51.2571,9404.0
2016-09-26 12:45:00,63.34,63.4,63.34,63.39,9239.0,51.2571,51.3056,51.2571,51.2975,9239.0
2016-09-26 12:50:00,63.38,63.42,63.37,63.4,5573.0,51.2894,51.3218,51.2813,51.3056,5573.0
2016-09-26 12:55:00,63.39,63.42,63.35,63.36,8593.0,51.2975,51.3218,51.2651,51.2732,8593.0
2016-09-26 13:00:00,63.37,63.37,63.34,63.35,4132.0,51.2813,51.2813,51.2571,51.2651,4132.0
2016-09-26 13:05:00,63.36,63.37,63.31,63.33,7943.0,51.2732,51.2813,51.2328,51.249,7943.0
2016-09-26 13:10:00,63.32,63.33,63.28,63.32,11629.0,51.2409,51.249,51.2085,51.2409,11629.0
2016-09-26 13:15:00,63.32,63.32,63.28,63.28,1676.0,51.2409,51.2409,51.2085,51.2085,1676.0
2016-09-26 13:20:00,63.28,63.29,63.25,63.25,6853.0,51.2085,51.2166,51.1842,51.1842,6853.0
2016-09-26 13:25:00,63.25,63.25,63.18,63.18,6199.0,51.1842,51.1842,51.1276,51.1276,6199.0
2016-09-26 13:30:00,63.19,63.22,63.18,63.22,4959.0,51.1357,51.1599,51.1276,51.1599,4959.0
2016-09-26 13:35:00,63.23,63.23,63.13,63.14,9982.0,51.168,51.168,51.0871,51.0952,9982.0
2016-09-26 13:40:00,63.14,63.16,63.12,63.13,8796.0,51.0952,51.1114,51.079,51.0871,8796.0
2016-09-26 13:45:00,63.13,63.16,63.12,63.15,8807.0,51.0871,51.1114,51.079,51.1033,8807.0
2016-09-26 13:50:00,63.14,63.19,63.14,63.18,7032.0,51.0952,51.1357,51.0952,51.1276,7032.0
2016-09-26 13:55:00,63.19,63.19,63.14,63.18,9321.0,51.1357,51.1357,51.0952,51.1276,9321.0
2016-09-26 14:00:00,63.19,63.23,63.18,63.21,6667.0,51.1357,51.168,51.1276,51.1519,6667.0
2016-09-26 14:05:00,63.21,63.22,63.18,63.19,7511.0,51.1519,51.1599,51.1276,51.1357,7511.0
2016-09-26 14:10:00,63.2,63.2,63.16,63.18,5159.0,51.1438,51.1438,51.1114,51.1276,5159.0
2016-09-26 14:15:00,63.18,63.23,63.15,63.21,19800.0,51.1276,51.168,51.1033,51.1519,19800.0
2016-09-26 14:20:00,63.2,63.2,63.18,63.2,4812.0,51.1438,51.1438,51.1276,51.1438,4812.0
2016-09-26 14:25:00,63.21,63.22,63.17,63.19,4335.0,51.1519,51.1599,51.1195,51.1357,4335.0
2016-09-26 14:30:00,63.18,63.2,63.16,63.18,6608.0,51.1276,51.1438,51.1114,51.1276,6608.0
2016-09-26 14:35:00,63.18,63.18,63.09,63.1,9409.0,51.1276,51.1276,51.0547,51.0628,9409.0
2016-09-26 14:40:00,63.11,63.11,63.07,63.09,7159.0,51.0709,51.0709,51.0386,51.0547,7159.0
2016-09-26 14:45:00,63.08,63.1,63.07,63.09,12754.0,51.0467,51.0628,51.0386,51.0547,12754.0
2016-09-26 14:50:00,63.08,63.09,63.04,63.05,10770.0,51.0467,51.0547,51.0143,51.0224,10770.0
2016-09-26 14:55:00,63.06,63.07,63.02,63.03,10450.0,51.0305,51.0386,50.9981,51.0062,10450.0
2016-09-26 15:00:00,63.03,63.06,63.0,63.0,17725.0,51.0062,51.0305,50.9819,50.9819,17725.0
2016-09-26 15:05:00,63.01,63.1,62.99,63.02,23447.0,50.99,51.0628,50.9738,50.9981,23447.0
2016-09-26 15:10:00,63.03,63.05,63.01,63.03,10061.0,51.0062,51.0224,50.99,51.0062,10061.0
2016-09-26 15:15:00,63.04,63.04,62.99,63.0,21649.0,51.0143,51.0143,50.9738,50.9819,21649.0
2016-09-26 15:20:00,63.0,63.03,62.98,63.0,20241.0,50.9819,51.0062,50.9657,50.9819,20241.0
2016-09-26 15:25:00,63.02,63.05,63.01,63.03,16355.0,50.9981,51.0224,50.99,51.0062,16355.0
2016-09-26 15:30:00,63.03,63.08,63.02,63.03,24786.0,51.0062,51.0467,50.9981,51.0062,24786.0
2016-09-26 15:35:00,63.03,63.04,62.95,63.0,25426.0,51.0062,51.0143,50.9415,50.9819,25426.0
2016-09-26 15:40:00,62.99,63.0,62.92,62.92,27107.0,50.9738,50.9819,50.9172,50.9172,27107.0
2016-09-26 15:45:00,62.91,62.98,62.9,62.95,38451.0,50.9091,50.9657,50.901,50.9415,38451.0
2016-09-26 15:50:00,62.94,62.97,62.92,62.94,34119.0,50.9334,50.9576,50.9172,50.9334,34119.0
2016-09-26 15:55:00,62.93,62.93,62.85,62.91,125780.0,50.9253,50.9253,50.8605,50.9091,125780.0
2016-09-27 09:30:00,62.68,62.76,62.23,62.36,63945.0,50.723,50.7877,50.3588,50.464,63945.0
2016-09-27 09:35:00,62.43,62.58,62.39,62.58,14118.0,50.5207,50.642,50.4883,50.642,14118.0
2016-09-27 09:40:00,62.62,62.75,62.54,62.67,20008.0,50.6744,50.7796,50.6097,50.7149,20008.0
2016-09-27 09:45:00,62.67,62.8,62.65,62.78,17263.0,50.7149,50.8201,50.6987,50.8039,17263.0
2016-09-27 09:50:00,62.78,62.8,62.67,62.77,16198.0,50.8039,50.8201,50.7149,50.7958,16198.0
2016-09-27 09:55:00,62.78,62.9,62.72,62.87,49521.0,50.8039,50.901,50.7553,50.8767,49521.0
2016-09-27 10:00:00,62.89,63.1,62.88,63.05,20810.0,50.8929,51.0628,50.8848,51.0224,20810.0
2016-09-27 10:05:00,63.06,63.1,63.01,63.02,11621.0,51.0305,51.0628,50.99,50.9981,11621.0
2016-09-27 10:10:00,63.02,63.02,62.92,62.94,7367.0,50.9981,50.9981,50.9172,50.9334,7367.0
2016-09-27 10:15:00,62.94,62.97,62.88,62.88,18799.0,50.9334,50.9576,50.8848,50.8848,18799.0
2016-09-27 10:20:00,62.88,62.97,62.85,62.96,19581.0,50.8848,50.9576,50.8605,50.9495,19581.0
2016-09-27 10:25:00,62.96,62.96,62.87,62.87,22774.0,50.9495,50.9495,50.8767,50.8767,22774.0
2016-09-27 10:30:00,62.89,62.93,62.84,62.84,16945.0,50.8929,50.9253,50.8524,50.8524,16945.0
2016-09-27 10:35:00,62.83,62.86,62.79,62.85,8045.0,50.8443,50.8686,50.812,50.8605,8045.0
2016-09-27 10:40:00,62.84,62.86,62.81,62.86,10249.0,50.8524,50.8686,50.8282,50.8686,10249.0
2016-09-27 10:45:00,62.86,62.93,62.85,62.9,14727.0,50.8686,50.9253,50.8605,50.901,14727.0
2016-09-27 10:50:00,62.9,62.91,62.88,62.88,14019.0,50.901,50.9091,50.8848,50.8848,14019.0
2016-09-27 10:55:00,62.87,62.9,62.75,62.78,16040.0,50.8767,50.901,50.7796,50.8039,16040.0
2016-09-27 11:00:00,62.79,62.86,62.78,62.83,13121.0,50.812,50.8686,50.8039,50.8443,13121.0
2016-09-27 11:05:00,62.84,62.87,62.8,62.85,11355.0,50.8524,50.8767,50.8201,50.8605,11355.0
2016-09-27 11:10:00,62.85,62.94,62.85,62.94,12447.0,50.8605,50.9334,50.8605,50.9334,12447.0
2016-09-27 11:15:00,62.93,62.96,62.9,62.91,7167.0,50.9253,50.9495,50.901,50.9091,7167.0
2016-09-27 11:20:00,62.91,63.05,62.91,63.05,10290.0,50.9091,51.0224,50.9091,51.0224,10290.0
2016-09-27 11:25:00,63.05,63.14,63.01,63.13,22656.0,51.0224,51.0952,50.99,51.0871,22656.0
2016-09-27 11:30:00,63.13,63.16,63.12,63.16,9263.0,51.0871,51.1114,51.079,51.1114,9263.0
2016-09-27 11:35:00,63.15,63.22,63.12,63.22,11207.0,51.1033,51.1599,51.079,51.1599,11207.0
2016-09-27 11:40:00,63.21,63.21,63.12,63.15,9580.0,51.1519,51.1519,51.079,51.1033,9580.0
2016-09-27 11:45:00,63.15,63.15,63.06,63.13,11544.0,51.1033,51.1033,51.0305,51.0871,11544.0
2016-09-27 11:50:00,63.12,63.14,63.08,63.11,13327.0,51.079,51.0952,51.0467,51.0709,13327.0
2016-09-27 11:55:00,63.11,63.18,63.1,63.15,10507.0,51.0709,51.1276,51.0628,51.1033,10507.0
2016-09-27 12:00:00,63.15,63.17,63.14,63.17,11992.0,51.1033,51.1195,51.0952,51.1195,11992.0
2016-09-27 12:05:00,63.17,63.18,63.15,63.16,8832.0,51.1195,51.1276,51.1033,51.1114,8832.0
2016-09-27 12:10:00,63.15,63.2,63.15,63.15,15898.0,51.1033,51.1438,51.1033,51.1033,15898.0
2016-09-27 12:15:00,63.15,63.24,63.14,63.23,11145.0,51.1033,51.1761,51.0952,51.168,11145.0
2016-09-27 12:20:00,63.22,63.41,63.22,63.37,17642.0,51.1599,51.3137,51.1599,51.2813,17642.0
2016-09-27 12:25:00,63.36,63.43,63.36,63.4,9375.0,51.2732,51.3299,51.2732,51.3056,9375.0
2016-09-27 12:30:00,63.41,63.42,63.36,63.37,10527.0,51.3137,51.3218,51.2732,51.2813,10527.0
2016-09-27 12:35:00,63.37,63.38,63.28,63.31,12369.0,51.2813,51.2894,51.2085,51.2328,12369.0
2016-09-27 12:40:00,63.31,63.33,63.3,63.33,7791.0,51.2328,51.249,51.2247,51.249,7791.0
2016-09-27 12:45:00,63.32,63.33,63.31,63.32,7954.0,51.2409,51.249,51.2328,51.2409,7954.0
2016-09-27 12:50:00,63.32,63.37,63.29,63.36,16152.0,51.2409,51.2813,51.2166,51.2732,16152.0
2016-09-27 12:55:00,63.36,63.4,63.36,63.39,14188.0,51.2732,51.3056,51.2732,51.2975,14188.0
2016-09-27 13:00:00,63.39,63.4,63.36,63.38,17797.0,51.2975,51.3056,51.2732,51.2894,17797.0
2016-09-27 13:05:00,63.37,63.39,63.34,63.34,8784.0,51.2813,51.2975,51.2571,51.2571,8784.0
2016-09-27 13:10:00,63.35,63.37,63.32,63.32,6436.0,51.2651,51.2813,51.2409,51.2409,6436.0
2016-09-27 13:15:00,63.32,63.35,63.31,63.33,14322.0,51.2409,51.2651,51.2328,51.249,14322.0
2016-09-27 13:20:00,63.34,63.34,63.28,63.31,12782.0,51.2571,51.2571,51.2085,51.2328,12782.0
2016-09-27 13:25:00,63.31,63.31,63.29,63.3,4667.0,51.2328,51.2328,51.2166,51.2247,4667.0
2016-09-27 13:30:00,63.31,63.37,63.31,63.35,12015.0,51.2328,51.2813,51.2328,51.2651,12015.0
2016-09-27 13:35:00,63.35,63.37,63.33,63.36,6831.0,51.2651,51.2813,51.249,51.2732,6831.0
2016-09-27 13:40:00,63.35,63.38,63.34,63.37,5761.0,51.2651,51.2894,51.2571,51.2813,5761.0
2016-09-27 13:45:00,63.37,63.38,63.35,63.35,7892.0,51.2813,51.2894,51.2651,51.2651,7892.0
2016-09-27 13:50:00,63.35,63.39,63.35,63.38,8317.0,51.2651,51.2975,51.2651,51.2894,8317.0
2016-09-27 13:55:00,63.38,63.38,63.3,63.31,13942.0,51.2894,51.2894,51.2247,51.2328,13942.0
2016-09-27 14:00:00,63.32,63.34,63.3,63.31,9704.0,51.2409,51.2571,51.2247,51.2328,9704.0
2016-09-27 14:05:00,63.3,63.3,63.24,63.27,13153.0,51.2247,51.2247,51.1761,51.2004,13153.0
2016-09-27 14:10:00,63.27,63.31,63.27,63.3,8733.0,51.2004,51.2328,51.2004,51.2247,8733.0
2016-09-27 14:15:00,63.29,63.32,63.29,63.32,6683.0,51.2166,51.2409,51.2166,51.2409,6683.0
2016-09-27 14:20:00,63.32,63.34,63.31,63.32,8830.0,51.2409,51.2571,51.2328,51.2409,8830.0
2016-09-27 14:25:00,63.32,63.34,63.29,63.29,11998.0,51.2409,51.2571,51.2166,51.2166,11998.0
2016-09-27 14:30:00,63.29,63.3,63.26,63.28,11601.0,51.2166,51.2247,51.1923,51.2085,11601.0
2016-09-27 14:35:00,63.28,63.29,63.27,63.29,10371.0,51.2085,51.2166,51.2004,51.2166,10371.0
2016-09-27 14:40:00,63.29,63.29,63.24,63.24,6618.0,51.2166,51.2166,51.1761,51.1761,6618.0
2016-09-27 14:45:00,63.25,63.26,63.23,63.25,20371.0,51.1842,51.1923,51.168,51.1842,20371.0
2016-09-27 14:50:00,63.25,63.31,63.24,63.29,16610.0,51.1842,51.2328,51.1761,51.2166,16610.0
2016-09-27 14:55:00,63.29,63.29,63.26,63.27,7790.0,51.2166,51.2166,51.1923,51.2004,7790.0
2016-09-27 15:00:00,63.26,63.29,63.26,63.29,11645.0,51.1923,51.2166,51.1923,51.2166,11645.0
2016-09-27 15:05:00,63.29,63.33,63.28,63.31,14050.0,51.2166,51.249,51.2085,51.2328,14050.0
2016-09-27 15:10:00,63.31,63.31,63.26,63.27,13430.0,51.2328,51.2328,51.1923,51.2004,13430.0
2016-09-27 15:15:00,63.27,63.31,63.26,63.3,26950.0,51.2004,51.2328,51.1923,51.2247,26950.0
2016-09-27 15:20:00,63.3,63.31,63.25,63.26,25134.0,51.2247,51.2328,51.1842,51.1923,25134.0
2016-09-27 15:25:00,63.27,63.29,63.26,63.29,20239.0,51.2004,51.2166,51.1923,51.2166,20239.0
2016-09-27 15:30:00,63.28,63.31,63.24,63.29,32451.0,51.2085,51.2328,51.1761,51.2166,32451.0
2016-09-27 15:35:00,63.29,63.39,63.28,63.39,32956.0,51.2166,51.2975,51.2085,51.2975,32956.0
2016-09-27 15:40:00,63.39,63.4,63.32,63.35,69806.0,51.2975,51.3056,51.2409,51.2651,69806.0
2016-09-27 15:45:00,63.35,63.37,63.31,63.34,44420.0,51.2651,51.2813,51.2328,51.2571,44420.0
2016-09-27 15:50:00,63.34,63.35,63.33,63.35,64189.0,51.2571,51.2651,51.249,51.2651,64189.0
2016-09-27 15:55:00,63.35,63.42,63.35,63.41,108892.0,51.2651,51.3218,51.2651,51.3137,108892.0
2016-09-28 09:30:00,63.69,63.94,63.66,63.83,32757.0,51.5403,51.7426,51.516,51.6536,32757.0
2016-09-28 09:35:00,63.87,63.93,63.85,63.91,7111.0,51.686,51.7345,51.6698,51.7183,7111.0
2016-09-28 09:40:00,63.89,63.96,63.81,63.91,11265.0,51.7021,51.7588,51.6374,51.7183,11265.0
2016-09-28 09:45:00,63.91,64.01,63.91,63.98,20967.0,51.7183,51.7992,51.7183,51.775,20967.0
2016-09-28 09:50:00,63.98,64.03,63.95,64.03,9600.0,51.775,51.8154,51.7507,51.8154,9600.0
2016-09-28 09:55:00,64.02,64.12,64.0,64.11,28373.0,51.8073,51.8883,51.7912,51.8802,28373.0
2016-09-28 10:00:00,64.1,64.18,64.07,64.11,28259.0,51.8721,51.9368,51.8478,51.8802,28259.0
2016-09-28 10:05:00,64.11,64.14,64.04,64.08,10541.0,51.8802,51.9044,51.8235,51.8559,10541.0
2016-09-28 10:10:00,64.09,64.11,64.01,64.02,12687.0,51.864,51.8802,51.7992,51.8073,12687.0
2016-09-28 10:15:00,64.04,64.11,64.04,64.07,8233.0,51.8235,51.8802,51.8235,51.8478,8233.0
2016-09-28 10:20:00,64.07,64.09,64.02,64.02,9156.0,51.8478,51.864,51.8073,51.8073,9156.0
2016-09-28 10:25:00,64.02,64.07,64.0,64.05,4847.0,51.8073,51.8478,51.7912,51.8316,4847.0
2016-09-28 10:30:00,64.07,64.09,63.95,63.95,8434.0,51.8478,51.864,51.7507,51.7507,8434.0
2016-09-28 10:35:00,63.97,63.97,63.84,63.85,10924.0,51.7669,51.7669,51.6617,51.6698,10924.0
2016-09-28 10:40:00,63.84,63.91,63.84,63.9,4084.0,51.6617,51.7183,51.6617,51.7102,4084.0
2016-09-28 10:45:00,63.89,63.89,63.78,63.79,7909.0,51.7021,51.7021,51.6131,51.6212,7909.0
2016-09-28 10:50:00,63.79,63.83,63.76,63.83,14386.0,51.6212,51.6536,51.5969,51.6536,14386.0
2016-09-28 10:55:00,63.83,63.89,63.72,63.75,32207.0,51.6536,51.7021,51.5646,51.5888,32207.0
2016-09-28 11:00:00,63.75,63.76,63.55,63.55,27226.0,51.5888,51.5969,51.427,51.427,27226.0
2016-09-28 11:05:00,63.55,63.59,63.52,63.58,10473.0,51.427,51.4594,51.4027,51.4513,10473.0
2016-09-28 11:10:00,63.58,63.66,63.53,63.61,12651.0,51.4513,51.516,51.4108,51.4756,12651.0
2016-09-28 11:15:00,63.6,63.7,63.6,63.7,9128.0,51.4675,51.5484,51.4675,51.5484,9128.0
2016-09-28 11:20:00,63.69,63.74,63.66,63.66,9353.0,51.5403,51.5808,51.516,51.516,9353.0
2016-09-28 11:25:00,63.67,63.67,63.62,63.65,12239.0,51.5241,51.5241,51.4836,51.5079,12239.0
2016-09-28 11:30:00,63.66,63.69,63.62,63.65,11448.0,51.516,51.5403,51.4836,51.5079,11448.0
2016-09-28 11:35:00,63.65,63.72,63.63,63.69,7096.0,51.5079,51.5646,51.4917,51.5403,7096.0
2016-09-28 11:40:00,63.7,63.74,63.66,63.67,10717.0,51.5484,51.5808,51.516,51.5241,10717.0
2016-09-28 11:45:00,63.68,63.75,63.68,63.73,7399.0,51.5322,51.5888,51.5322,51.5727,7399.0
2016-09-28 11:50:00,63.73,63.76,63.71,63.73,8703.0,51.5727,51.5969,51.5565,51.5727,8703.0
2016-09-28 11:55:00,63.72,63.74,63.65,63.7,37757.0,51.5646,51.5808,51.5079,51.5484,37757.0
2016-09-28 12:00:00,63.71,63.72,63.59,63.61,13470.0,51.5565,51.5646,51.4594,51.4756,13470.0
2016-09-28 12:05:00,63.62,63.65,63.61,63.65,39897.0,51.4836,51.5079,51.4756,51.5079,39897.0
2016-09-28 12:10:00,63.64,63.8,63.63,63.8,20097.0,51.4998,51.6293,51.4917,51.6293,20097.0
2016-09-28 12:15:00,63.79,63.8,63.7,63.7,11130.0,51.6212,51.6293,51.5484,51.5484,11130.0
2016-09-28 12:20:00,63.7,63.73,63.66,63.7,5724.0,51.5484,51.5727,51.516,51.5484,5724.0
2016-09-28 12:25:00,63.7,63.74,63.67,63.67,12665.0,51.5484,51.5808,51.5241,51.5241,12665.0
2016-09-28 12:30:00,63.67,63.71,63.62,63.63,7951.0,51.5241,51.5565,51.4836,51.4917,7951.0
2016-09-28 12:35:00,63.61,63.66,63.6,63.65,7437.0,51.4756,51.516,51.4675,51.5079,7437.0
2016-09-28 12:40:00,63.64,63.72,63.62,63.72,6635.0,51.4998,51.5646,51.4836,51.5646,6635.0
2016-09-28 12:45:00,63.71,63.77,63.71,63.71,6718.0,51.5565,51.605,51.5565,51.5565,6718.0
2016-09-28 12:50:00,63.71,63.75,63.69,63.74,5847.0,51.5565,51.5888,51.5403,51.5808,5847.0
2016-09-28 12:55:00,63.74,63.76,63.71,63.73,30973.0,51.5808,51.5969,51.5565,51.5727,30973.0
2016-09-28 13:00:00,63.74,63.74,63.64,63.66,18675.0,51.5808,51.5808,51.4998,51.516,18675.0
2016-09-28 13:05:00,63.66,63.67,63.6,63.61,9382.0,51.516,51.5241,51.4675,51.4756,9382.0
2016-09-28 13:10:00,63.61,63.67,63.58,63.58,6524.0,51.4756,51.5241,51.4513,51.4513,6524.0
2016-09-28 13:15:00,63.58,63.67,63.58,63.66,6360.0,51.4513,51.5241,51.4513,51.516,6360.0
2016-09-28 13:20:00,63.66,63.71,63.66,63.66,6017.0,51.516,51.5565,51.516,51.516,6017.0
2016-09-28 13:25:00,63.66,63.72,63.65,63.71,33643.0,51.516,51.5646,51.5079,51.5565,33643.0
2016-09-28 13:30:00,63.73,63.76,63.7,63.75,15662.0,51.5727,51.5969,51.5484,51.5888,15662.0
2016-09-28 13:35:00,63.75,63.79,63.74,63.78,6693.0,51.5888,51.6212,51.5808,51.6131,6693.0
2016-09-28 13:40:00,63.79,63.79,63.75,63.76,6196.0,51.6212,51.6212,51.5888,51.5969,6196.0
2016-09-28 13:45:00,63.77,63.8,63.77,63.77,7597.0,51.605,51.6293,51.605,51.605,7597.0
2016-09-28 13:50:00,63.78,63.8,63.77,63.79,8644.0,51.6131,51.6293,51.605,51.6212,8644.0
2016-09-28 13:55:00,63.79,63.81,63.75,63.8,10488.0,51.6212,51.6374,51.5888,51.6293,10488.0
2016-09-28 14:00:00,63.8,63.82,63.78,63.78,6939.0,51.6293,51.6455,51.6131,51.6131,6939.0
2016-09-28 14:05:00,63.79,63.81,63.76,63.81,12614.0,51.6212,51.6374,51.5969,51.6374,12614.0
2016-09-28 14:10:00,63.81,64.11,63.81,64.07,48581.0,51.6374,51.8802,51.6374,51.8478,48581.0
2016-09-28 14:15:00,64.07,64.16,64.04,64.15,13031.0,51.8478,51.9206,51.8235,51.9125,13031.0
2016-09-28 14:20:00,64.14,64.15,64.06,64.11,9965.0,51.9044,51.9125,51.8397,51.8802,9965.0
2016-09-28 14:25:00,64.12,64.33,64.11,64.27,18294.0,51.8883,52.0582,51.8802,52.0096,18294.0
2016-09-28 14:30:00,64.27,64.3,64.24,64.26,13336.0,52.0096,52.0339,51.9854,52.0016,13336.0
2016-09-28 14:35:00,64.27,64.28,64.2,64.24,30315.0,52.0096,52.0177,51.953,51.9854,30315.0
2016-09-28 14:40:00,64.25,64.28,64.22,64.26,15623.0,51.9935,52.0177,51.9692,52.0016,15623.0
2016-09-28 14:45:00,64.26,64.34,64.26,64.34,10452.0,52.0016,52.0663,52.0016,52.0663,10452.0
2016-09-28 14:50:00,64.34,64.38,64.31,64.38,10900.0,52.0663,52.0987,52.042,52.0987,10900.0
2016-09-28 14:55:00,64.38,64.41,64.35,64.41,33047.0,52.0987,52.1229,52.0744,52.1229,33047.0
2016-09-28 15:00:00,64.41,64.44,64.38,64.43,16146.0,52.1229,52.1472,52.0987,52.1391,16146.0
2016-09-28 15:05:00,64.44,64.44,64.31,64.34,21669.0,52.1472,52.1472,52.042,52.0663,21669.0
2016-09-28 15:10:00,64.34,64.37,64.32,64.36,8722.0,52.0663,52.0906,52.0501,52.0825,8722.0
2016-09-28 15:15:00,64.35,64.38,64.34,64.37,28206.0,52.0744,52.0987,52.0663,52.0906,28206.0
2016-09-28 15:20:00,64.37,64.47,64.36,64.44,21606.0,52.0906,52.1715,52.0825,52.1472,21606.0
2016-09-28 15:25:00,64.45,64.46,64.35,64.36,16756.0,52.1553,52.1634,52.0744,52.0825,16756.0
2016-09-28 15:30:00,64.36,64.39,64.32,64.38,22802.0,52.0825,52.1068,52.0501,52.0987,22802.0
2016-09-28 15:35:00,64.39,64.47,64.37,64.47,87138.0,52.1068,52.1715,52.0906,52.1715,87138.0
2016-09-28 15:40:00,64.47,64.54,64.46,64.53,34731.0,52.1715,52.2281,52.1634,52.22,34731.0
2016-09-28 15:45:00,64.52,64.56,64.51,64.55,41118.0,52.212,52.2443,52.2039,52.2362,41118.0
2016-09-28 15:50:00,64.54,64.59,64.53,64.59,74917.0,52.2281,52.2686,52.22,52.2686,74917.0
2016-09-28 15:55:00,64.58,64.61,64.53,64.55,114110.0,52.2605,52.2848,52.22,52.2362,114110.0
2016-09-29 09:30:00,64.28,64.46,64.2,64.38,34579.0,52.0177,52.1634,51.953,52.0987,34579.0
2016-09-29 09:35:00,64.38,64.67,64.38,64.58,14003.0,52.0987,52.3333,52.0987,52.2605,14003.0
2016-09-29 09:40:00,64.59,64.8,64.54,64.79,13300.0,52.2686,52.4385,52.2281,52.4305,13300.0
2016-09-29 09:45:00,64.78,64.84,64.77,64.77,18207.0,52.4224,52.4709,52.4143,52.4143,18207.0
2016-09-29 09:50:00,64.76,64.92,64.72,64.89,27377.0,52.4062,52.5357,52.3738,52.5114,27377.0
2016-09-29 09:55:00,64.89,64.93,64.85,64.93,18733.0,52.5114,52.5437,52.479,52.5437,18733.0
2016-09-29 10:00:00,64.94,65.09,64.93,64.99,59375.0,52.5518,52.6732,52.5437,52.5923,59375.0
2016-09-29 10:05:00,65.02,65.02,64.76,64.77,30194.0,52.6166,52.6166,52.4062,52.4143,30194.0
2016-09-29 10:10:00,64.78,64.82,64.72,64.73,16454.0,52.4224,52.4547,52.3738,52.3819,16454.0
2016-09-29 10:15:00,64.74,64.87,64.69,64.84,18107.0,52.39,52.4952,52.3495,52.4709,18107.0
2016-09-29 10:20:00,64.84,64.91,64.81,64.91,17170.0,52.4709,52.5276,52.4466,52.5276,17170.0
2016-09-29 10:25:00,64.92,64.94,64.81,64.87,26448.0,52.5357,52.5518,52.4466,52.4952,26448.0
2016-09-29 10:30:00,64.87,64.93,64.84,64.91,32349.0,52.4952,52.5437,52.4709,52.5276,32349.0
2016-09-29 10:35:00,64.91,64.91,64.83,64.87,15283.0,52.5276,52.5276,52.4628,52.4952,15283.0
2016-09-29 10:40:00,64.86,64.94,64.83,64.87,15843.0,52.4871,52.5518,52.4628,52.4952,15843.0
2016-09-29 10:45:00,64.86,64.88,64.81,64.87,8661.0,52.4871,52.5033,52.4466,52.4952,8661.0
2016-09-29 10:50:00,64.87,64.9,64.83,64.89,19437.0,52.4952,52.5195,52.4628,52.5114,19437.0
2016-09-29 10:55:00,64.89,64.92,64.8,64.8,15597.0,52.5114,52.5357,52.4385,52.4385,15597.0
2016-09-29 11:00:00,64.8,64.81,64.66,64.69,28564.0,52.4385,52.4466,52.3252,52.3495,28564.0
2016-09-29 11:05:00,64.69,64.69,64.51,64.56,16943.0,52.3495,52.3495,52.2039,52.2443,16943.0
2016-09-29 11:10:00,64.55,64.55,64.41,64.44,20098.0,52.2362,52.2362,52.1229,52.1472,20098.0
2016-09-29 11:15:00,64.43,64.45,64.35,64.43,21229.0,52.1391,52.1553,52.0744,52.1391,21229.0
2016-09-29 11:20:00,64.42,64.54,64.42,64.48,15915.0,52.131,52.2281,52.131,52.1796,15915.0
2016-09-29 11:25:00,64.48,64.63,64.45,64.59,21066.0,52.1796,52.301,52.1553,52.2686,21066.0
2016-09-29 11:30:00,64.6,64.68,64.6,64.67,11896.0,52.2767,52.3414,52.2767,52.3333,11896.0
2016-09-29 11:35:00,64.69,64.76,64.68,64.69,12127.0,52.3495,52.4062,52.3414,52.3495,12127.0
2016-09-29 11:40:00,64.69,64.73,64.68,64.7,6936.0,52.3495,52.3819,52.3414,52.3576,6936.0
2016-09-29 11:45:00,64.69,64.71,64.63,64.69,12143.0,52.3495,52.3657,52.301,52.3495,12143.0
2016-09-29 11:50:00,64.69,64.81,64.68,64.8,11734.0,52.3495,52.4466,52.3414,52.4385,11734.0
2016-09-29 11:55:00,64.79,64.82,64.78,64.81,9834.0,52.4305,52.4547,52.4224,52.4466,9834.0
2016-09-29 12:00:00,64.81,64.81,64.74,64.75,12237.0,52.4466,52.4466,52.39,52.3981,12237.0
2016-09-29 12:05:00,64.75,64.89,64.74,64.86,12870.0,52.3981,52.5114,52.39,52.4871,12870.0
2016-09-29 12:10:00,64.9,64.93,64.87,64.9,5340.0,52.5195,52.5437,52.4952,52.5195,5340.0
2016-09-29 12:15:00,64.89,64.9,64.86,64.87,3784.0,52.5114,52.5195,52.4871,52.4952,3784.0
2016-09-29 12:20:00,64.87,64.95,64.85,64.94,11360.0,52.4952,52.5599,52.479,52.5518,11360.0
2016-09-29 12:25:00,64.96,65.04,64.95,64.96,13031.0,52.568,52.6328,52.5599,52.568,13031.0
2016-09-29 12:30:00,64.95,64.96,64.89,64.93,8942.0,52.5599,52.568,52.5114,52.5437,8942.0
2016-09-29 12:35:00,64.91,64.91,64.79,64.8,8318.0,52.5276,52.5276,52.4305,52.4385,8318.0
2016-09-29 12:40:00,64.76,64.78,64.66,64.69,17613.0,52.4062,52.4224,52.3252,52.3495,17613.0
2016-09-29 12:45:00,64.67,64.67,64.47,64.47,17298.0,52.3333,52.3333,52.1715,52.1715,17298.0
2016-09-29 12:50:00,64.45,64.45,64.25,64.38,40581.0,52.1553,52.1553,51.9935,52.0987,40581.0
2016-09-29 12:55:00,64.36,64.41,64.35,64.37,8901.0,52.0825,52.1229,52.0744,52.0906,8901.0
2016-09-29 13:00:00,64.39,64.39,64.14,64.28,19776.0,52.1068,52.1068,51.9044,52.0177,19776.0
2016-09-29 13:05:00,64.26,64.35,64.22,64.34,11206.0,52.0016,52.0744,51.9692,52.0663,11206.0
2016-09-29 13:10:00,64.33,64.5,64.33,64.34,16063.0,52.0582,52.1958,52.0582,52.0663,16063.0
2016-09-29 13:15:00,64.34,64.44,64.34,64.4,14358.0,52.0663,52.1472,52.0663,52.1148,14358.0
2016-09-29 13:20:00,64.4,64.53,64.36,64.5,13257.0,52.1148,52.22,52.0825,52.1958,13257.0
2016-09-29 13:25:00,64.51,64.51,64.41,64.41,7768.0,52.2039,52.2039,52.1229,52.1229,7768.0
2016-09-29 13:30:00,64.41,64.49,64.36,64.46,19555.0,52.1229,52.1877,52.0825,52.1634,19555.0
2016-09-29 13:35:00,64.44,64.44,64.34,64.34,10456.0,52.1472,52.1472,52.0663,52.0663,10456.0
2016-09-29 13:40:00,64.32,64.32,64.24,64.31,12966.0,52.0501,52.0501,51.9854,52.042,12966.0
2016-09-29 13:45:00,64.32,64.32,64.12,64.22,59943.0,52.0501,52.0501,51.8883,51.9692,59943.0
2016-09-29 13:50:00,64.2,64.21,64.03,64.09,19222.0,51.953,51.9611,51.8154,51.864,19222.0
2016-09-29 13:55:00,64.08,64.1,63.98,64.1,29321.0,51.8559,51.8721,51.775,51.8721,29321.0
2016-09-29 14:00:00,64.1,64.18,64.01,64.14,15066.0,51.8721,51.9368,51.7992,51.9044,15066.0
2016-09-29 14:05:00,64.16,64.24,64.14,64.23,9497.0,51.9206,51.9854,51.9044,51.9773,9497.0
2016-09-29 14:10:00,64.24,64.26,64.16,64.26,13986.0,51.9854,52.0016,51.9206,52.0016,13986.0
2016-09-29 14:15:00,64.23,64.33,64.23,64.31,10763.0,51.9773,52.0582,51.9773,52.042,10763.0
2016-09-29 14:20:00,64.31,64.43,64.31,64.43,18630.0,52.042,52.1391,52.042,52.1391,18630.0
2016-09-29 14:25:00,64.43,64.58,64.38,64.58,11679.0,52.1391,52.2605,52.0987,52.2605,11679.0
2016-09-29 14:30:00,64.55,64.58,64.5,64.55,25200.0,52.2362,52.2605,52.1958,52.2362,25200.0
2016-09-29 14:35:00,64.55,64.6,64.54,64.56,9633.0,52.2362,52.2767,52.2281,52.2443,9633.0
2016-09-29 14:40:00,64.58,64.59,64.52,64.54,15661.0,52.2605,52.2686,52.212,52.2281,15661.0
2016-09-29 14:45:00,64.52,64.62,64.51,64.61,8154.0,52.212,52.2929,52.2039,52.2848,8154.0
2016-09-29 14:50:00,64.6,64.61,64.57,64.57,14922.0,52.2767,52.2848,52.2524,52.2524,14922.0
2016-09-29 14:55:00,64.56,64.59,64.44,64.49,16349.0,52.2443,52.2686,52.1472,52.1877,16349.0
2016-09-29 15:00:00,64.47,64.5,64.38,64.42,9666.0,52.1715,52.1958,52.0987,52.131,9666.0
2016-09-29 15:05:00,64.42,64.48,64.4,64.48,15190.0,52.131,52.1796,52.1148,52.1796,15190.0
2016-09-29 15:10:00,64.48,64.55,64.44,64.5,14623.0,52.1796,52.2362,52.1472,52.1958,14623.0
2016-09-29 15:15:00,64.51,64.51,64.41,64.45,11571.0,52.2039,52.2039,52.1229,52.1553,11571.0
2016-09-29 15:20:00,64.44,64.49,64.38,64.39,19902.0,52.1472,52.1877,52.0987,52.1068,19902.0
2016-09-29 15:25:00,64.38,64.47,64.27,64.47,20405.0,52.0987,52.1715,52.0096,52.1715,20405.0
2016-09-29 15:30:00,64.47,64.54,64.42,64.48,31011.0,52.1715,52.2281,52.131,52.1796,31011.0
2016-09-29 15:35:00,64.48,64.51,64.44,64.51,25514.0,52.1796,52.2039,52.1472,52.2039,25514.0
2016-09-29 15:40:00,64.51,64.54,64.34,64.42,42750.0,52.2039,52.2281,52.0663,52.131,42750.0
2016-09-29 15:45:00,64.41,64.42,64.32,64.34,33989.0,52.1229,52.131,52.0501,52.0663,33989.0
2016-09-29 15:50:00,64.33,64.37,64.27,64.31,36233.0,52.0582,52.0906,52.0096,52.042,36233.0
2016-09-29 15:55:00,64.32,64.32,64.16,64.17,87358.0,52.0501,52.0501,51.9206,51.9287,87358.0
2016-09-30 09:30:00,64.36,64.72,64.36,64.69,41643.0,52.0825,52.3738,52.0825,52.3495,41643.0
2016-09-30 09:35:00,64.71,64.76,64.57,64.64,7219.0,52.3657,52.4062,52.2524,52.3091,7219.0
2016-09-30 09:40:00,64.62,64.73,64.53,64.68,6040.0,52.2929,52.3819,52.22,52.3414,6040.0
2016-09-30 09:45:00,64.68,64.84,64.64,64.78,26200.0,52.3414,52.4709,52.3091,52.4224,26200.0
2016-09-30 09:50:00,64.81,64.91,64.68,64.7,34161.0,52.4466,52.5276,52.3414,52.3576,34161.0
2016-09-30 09:55:00,64.72,64.81,64.59,64.74,55428.0,52.3738,52.4466,52.2686,52.39,55428.0
2016-09-30 10:00:00,64.74,64.88,64.7,64.87,23281.0,52.39,52.5033,52.3576,52.4952,23281.0
2016-09-30 10:05:00,64.88,64.98,64.81,64.97,26403.0,52.5033,52.5842,52.4466,52.5761,26403.0
2016-09-30 10:10:00,64.99,65.03,64.93,65.02,26512.0,52.5923,52.6247,52.5437,52.6166,26512.0
2016-09-30 10:15:00,65.04,65.04,64.92,64.97,15823.0,52.6328,52.6328,52.5357,52.5761,15823.0
2016-09-30 10:20:00,64.97,65.06,64.94,65.04,21028.0,52.5761,52.6489,52.5518,52.6328,21028.0
2016-09-30 10:25:00,65.03,65.14,65.01,65.14,25741.0,52.6247,52.7137,52.6085,52.7137,25741.0
2016-09-30 10:30:00,65.14,65.18,65.12,65.17,11026.0,52.7137,52.7461,52.6975,52.738,11026.0
2016-09-30 10:35:00,65.16,65.23,65.15,65.2,22776.0,52.7299,52.7865,52.7218,52.7622,22776.0
2016-09-30 10:40:00,65.2,65.25,65.16,65.21,22617.0,52.7622,52.8027,52.7299,52.7703,22617.0
2016-09-30 10:45:00,65.22,65.23,65.1,65.11,19047.0,52.7784,52.7865,52.6813,52.6894,19047.0
2016-09-30 10:50:00,65.12,65.12,64.99,65.03,16660.0,52.6975,52.6975,52.5923,52.6247,16660.0
2016-09-30 10:55:00,65.03,65.15,65.03,65.15,12695.0,52.6247,52.7218,52.6247,52.7218,12695.0
2016-09-30 11:00:00,65.15,65.27,65.15,65.25,19583.0,52.7218,52.8189,52.7218,52.8027,19583.0
2016-09-30 11:05:00,65.26,65.28,65.24,65.27,24490.0,52.8108,52.827,52.7946,52.8189,24490.0
2016-09-30 11:10:00,65.27,65.45,65.27,65.45,16353.0,52.8189,52.9645,52.8189,52.9645,16353.0
2016-09-30 11:15:00,65.44,65.45,65.33,65.38,14136.0,52.9565,52.9645,52.8674,52.9079,14136.0
2016-09-30 11:20:00,65.39,65.4,65.32,65.32,16646.0,52.916,52.9241,52.8593,52.8593,16646.0
2016-09-30 11:25:00,65.31,65.33,65.28,65.31,12567.0,52.8513,52.8674,52.827,52.8513,12567.0
2016-09-30 11:30:00,65.32,65.38,65.32,65.33,8076.0,52.8593,52.9079,52.8593,52.8674,8076.0
2016-09-30 11:35:00,65.33,65.35,65.28,65.29,15170.0,52.8674,52.8836,52.827,52.8351,15170.0
2016-09-30 11:40:00,65.28,65.32,65.27,65.3,9617.0,52.827,52.8593,52.8189,52.8432,9617.0
2016-09-30 11:45:00,65.3,65.35,65.3,65.34,12931.0,52.8432,52.8836,52.8432,52.8755,12931.0
2016-09-30 11:50:00,65.34,65.4,65.29,65.4,15310.0,52.8755,52.9241,52.8351,52.9241,15310.0
2016-09-30 11:55:00,65.38,65.44,65.37,65.42,34611.0,52.9079,52.9565,52.8998,52.9403,34611.0
2016-09-30 12:00:00,65.42,65.47,65.4,65.46,35196.0,52.9403,52.9807,52.9241,52.9726,35196.0
2016-09-30 12:05:00,65.46,65.48,65.45,65.48,20816.0,52.9726,52.9888,52.9645,52.9888,20816.0
2016-09-30 12:10:00,65.48,65.49,65.45,65.47,14138.0,52.9888,52.9969,52.9645,52.9807,14138.0
2016-09-30 12:15:00,65.47,65.59,65.47,65.59,39413.0,52.9807,53.0778,52.9807,53.0778,39413.0
2016-09-30 12:20:00,65.58,65.63,65.57,65.6,20886.0,53.0697,53.1102,53.0617,53.0859,20886.0
2016-09-30 12:25:00,65.6,65.63,65.59,65.63,10130.0,53.0859,53.1102,53.0778,53.1102,10130.0
2016-09-30 12:30:00,65.62,65.71,65.61,65.7,19307.0,53.1021,53.1749,53.094,53.1669,19307.0
2016-09-30 12:35:00,65.69,65.77,65.65,65.77,17252.0,53.1588,53.2235,53.1264,53.2235,17252.0
2016-09-30 12:40:00,65.77,65.77,65.7,65.74,37843.0,53.2235,53.2235,53.1669,53.1992,37843.0
2016-09-30 12:45:00,65.74,65.76,65.73,65.76,36321.0,53.1992,53.2154,53.1911,53.2154,36321.0
2016-09-30 12:50:00,65.75,65.75,65.68,65.7,21125.0,53.2073,53.2073,53.1507,53.1669,21125.0
2016-09-30 12:55:00,65.7,65.72,65.68,65.68,28278.0,53.1669,53.183,53.1507,53.1507,28278.0
2016-09-30 13:00:00,65.68,65.73,65.66,65.71,40197.0,53.1507,53.1911,53.1345,53.1749,40197.0
2016-09-30 13:05:00,65.7,65.75,65.7,65.74,20743.0,53.1669,53.2073,53.1669,53.1992,20743.0
2016-09-30 13:10:00,65.74,65.84,65.74,65.84,32820.0,53.1992,53.2801,53.1992,53.2801,32820.0
2016-09-30 13:15:00,65.84,65.85,65.78,65.82,32249.0,53.2801,53.2882,53.2316,53.264,32249.0
2016-09-30 13:20:00,65.83,65.88,65.82,65.85,21341.0,53.2721,53.3125,53.264,53.2882,21341.0
2016-09-30 13:25:00,65.85,65.85,65.78,65.81,20565.0,53.2882,53.2882,53.2316,53.2559,20565.0
2016-09-30 13:30:00,65.8,65.8,65.75,65.8,25027.0,53.2478,53.2478,53.2073,53.2478,25027.0
2016-09-30 13:35:00,65.79,65.8,65.73,65.76,18852.0,53.2397,53.2478,53.1911,53.2154,18852.0
2016-09-30 13:40:00,65.77,65.8,65.73,65.79,19448.0,53.2235,53.2478,53.1911,53.2397,19448.0
2016-09-30 13:45:00,65.79,65.82,65.78,65.81,14135.0,53.2397,53.264,53.2316,53.2559,14135.0
2016-09-30 13:50:00,65.81,65.83,65.8,65.81,16270.0,53.2559,53.2721,53.2478,53.2559,16270.0
2016-09-30 13:55:00,65.81,65.83,65.76,65.82,26075.0,53.2559,53.2721,53.2154,53.264,26075.0
2016-09-30 14:00:00,65.82,65.85,65.81,65.85,28237.0,53.264,53.2882,53.2559,53.2882,28237.0
2016-09-30 14:05:00,65.84,65.86,65.8,65.85,34371.0,53.2801,53.2963,53.2478,53.2882,34371.0
2016-09-30 14:10:00,65.84,65.94,65.83,65.89,23168.0,53.2801,53.3611,53.2721,53.3206,23168.0
2016-09-30 14:15:00,65.89,65.93,65.88,65.93,25914.0,53.3206,53.353,53.3125,53.353,25914.0
2016-09-30 14:20:00,65.93,66.03,65.93,65.97,43286.0,53.353,53.4339,53.353,53.3853,43286.0
2016-09-30 14:25:00,65.97,66.01,65.96,66.01,24070.0,53.3853,53.4177,53.3773,53.4177,24070.0
2016-09-30 14:30:00,66.01,66.09,66.01,66.08,37641.0,53.4177,53.4825,53.4177,53.4744,37641.0
2016-09-30 14:35:00,66.08,66.11,66.05,66.11,26382.0,53.4744,53.4986,53.4501,53.4986,26382.0
2016-09-30 14:40:00,66.1,66.11,65.99,66.05,33548.0,53.4906,53.4986,53.4015,53.4501,33548.0
2016-09-30 14:45:00,66.04,66.06,66.02,66.03,23070.0,53.442,53.4582,53.4258,53.4339,23070.0
2016-09-30 14:50:00,66.03,66.07,66.0,66.06,21510.0,53.4339,53.4663,53.4096,53.4582,21510.0
2016-09-30 14:55:00,66.07,66.09,66.02,66.03,41111.0,53.4663,53.4825,53.4258,53.4339,41111.0
2016-09-30 15:00:00,66.03,66.11,66.02,66.09,35580.0,53.4339,53.4986,53.4258,53.4825,35580.0
2016-09-30 15:05:00,66.09,66.14,66.08,66.13,23142.0,53.4825,53.5229,53.4744,53.5148,23142.0
2016-09-30 15:10:00,66.12,66.12,66.09,66.12,20904.0,53.5067,53.5067,53.4825,53.5067,20904.0
2016-09-30 15:15:00,66.12,66.21,66.11,66.2,50896.0,53.5067,53.5796,53.4986,53.5715,50896.0
2016-09-30 15:20:00,66.2,66.2,66.08,66.12,29215.0,53.5715,53.5715,53.4744,53.5067,29215.0
2016-09-30 15:25:00,66.12,66.17,66.11,66.14,25145.0,53.5067,53.5472,53.4986,53.5229,25145.0
2016-09-30 15:30:00,66.14,66.14,66.0,66.01,46400.0,53.5229,53.5229,53.4096,53.4177,46400.0
2016-09-30 15:35:00,66.02,66.08,66.01,66.02,33919.0,53.4258,53.4744,53.4177,53.4258,33919.0
2016-09-30 15:40:00,66.01,66.06,65.97,66.04,90669.0,53.4177,53.4582,53.3853,53.442,90669.0
2016-09-30 15:45:00,66.04,66.1,65.97,66.06,86393.0,53.442,53.4906,53.3853,53.4582,86393.0
2016-09-30 15:50:00,66.05,66.1,66.02,66.05,67713.0,53.4501,53.4906,53.4258,53.4501,67713.0
2016-09-30 15:55:00,66.05,66.06,65.71,65.72,327094.0,53.4501,53.4582,53.1749,53.183,327094.0
2016-10-03 09:30:00,65.48,65.58,65.22,65.42,51126.0,52.9888,53.0697,52.7784,52.9403,51126.0
2016-10-03 09:35:00,65.45,65.49,65.32,65.43,17929.0,52.9645,52.9969,52.8593,52.9484,17929.0
2016-10-03 09:40:00,65.44,65.53,65.35,65.35,18701.0,52.9565,53.0293,52.8836,52.8836,18701.0
2016-10-03 09:45:00,65.36,65.46,65.36,65.42,37704.0,52.8917,52.9726,52.8917,52.9403,37704.0
2016-10-03 09:50:00,65.41,65.54,65.4,65.53,19205.0,52.9322,53.0374,52.9241,53.0293,19205.0
2016-10-03 09:55:00,65.54,65.66,65.53,65.65,40031.0,53.0374,53.1345,53.0293,53.1264,40031.0
2016-10-03 10:00:00,65.68,65.88,65.62,65.86,35926.0,53.1507,53.3125,53.1021,53.2963,35926.0
2016-10-03 10:05:00,65.87,66.02,65.81,66.02,72349.0,53.3044,53.4258,53.2559,53.4258,72349.0
2016-10-03 10:10:00,66.0,66.01,65.89,65.9,34201.0,53.4096,53.4177,53.3206,53.3287,34201.0
2016-10-03 10:15:00,65.89,65.95,65.82,65.9,39870.0,53.3206,53.3692,53.264,53.3287,39870.0
2016-10-03 10:20:00,65.9,66.0,65.84,65.99,16170.0,53.3287,53.4096,53.2801,53.4015,16170.0
2016-10-03 10:25:00,65.98,66.0,65.87,65.89,19782.0,53.3934,53.4096,53.3044,53.3206,19782.0
2016-10-03 10:30:00,65.89,65.95,65.86,65.91,20469.0,53.3206,53.3692,53.2963,53.3368,20469.0
2016-10-03 10:35:00,65.9,65.94,65.79,65.94,37814.0,53.3287,53.3611,53.2397,53.3611,37814.0
2016-10-03 10:40:00,65.94,65.96,65.9,65.95,24267.0,53.3611,53.3773,53.3287,53.3692,24267.0
2016-10-03 10:45:00,65.96,66.08,65.95,66.07,19241.0,53.3773,53.4744,53.3692,53.4663,19241.0
2016-10-03 10:50:00,66.08,66.18,66.07,66.18,36514.0,53.4744,53.5553,53.4663,53.5553,36514.0
2016-10-03 10:55:00,66.17,66.19,66.14,66.16,23094.0,53.5472,53.5634,53.5229,53.5391,23094.0
2016-10-03 11:00:00,66.16,66.16,66.04,66.05,56594.0,53.5391,53.5391,53.442,53.4501,56594.0
2016-10-03 11:05:00,66.04,66.05,65.97,66.03,18154.0,53.442,53.4501,53.3853,53.4339,18154.0
2016-10-03 11:10:00,66.03,66.11,65.99,66.09,14757.0,53.4339,53.4986,53.4015,53.4825,14757.0
2016-10-03 11:15:00,66.08,66.09,65.95,66.0,15864.0,53.4744,53.4825,53.3692,53.4096,15864.0
2016-10-03 11:20:00,66.0,66.04,65.99,66.01,12902.0,53.4096,53.442,53.4015,53.4177,12902.0
2016-10-03 11:25:00,66.0,66.04,65.96,65.98,27558.0,53.4096,53.442,53.3773,53.3934,27558.0
2016-10-03 11:30:00,65.99,66.02,65.98,66.01,21782.0,53.4015,53.4258,53.3934,53.4177,21782.0
2016-10-03 11:35:00,66.0,66.02,65.95,65.98,37039.0,53.4096,53.4258,53.3692,53.3934,37039.0
2016-10-03 11:40:00,65.98,66.0,65.95,66.0,21894.0,53.3934,53.4096,53.3692,53.4096,21894.0
2016-10-03 11:45:00,66.0,66.01,65.85,65.85,7550.0,53.4096,53.4177,53.2882,53.2882,7550.0
2016-10-03 11:50:00,65.83,65.86,65.77,65.79,18281.0,53.2721,53.2963,53.2235,53.2397,18281.0
2016-10-03 11:55:00,65.78,65.85,65.75,65.83,9861.0,53.2316,53.2882,53.2073,53.2721,9861.0
2016-10-03 12:00:00,65.81,65.85,65.78,65.78,10284.0,53.2559,53.2882,53.2316,53.2316,10284.0
2016-10-03 12:05:00,65.78,65.86,65.78,65.84,6616.0,53.2316,53.2963,53.2316,53.2801,6616.0
2016-10-03 12:10:00,65.84,65.85,65.76,65.78,12217.0,53.2801,53.2882,53.2154,53.2316,12217.0
2016-10-03 12:15:00,65.78,65.79,65.7,65.71,13765.0,53.2316,53.2397,53.1669,53.1749,13765.0
2016-10-03 12:20:00,65.71,65.71,65.64,65.65,14808.0,53.1749,53.1749,53.1183,53.1264,14808.0
2016-10-03 12:25:00,65.65,65.67,65.57,65.65,14938.0,53.1264,53.1426,53.0617,53.1264,14938.0
2016-10-03 12:30:00,65.65,65.65,65.56,65.59,12516.0,53.1264,53.1264,53.0536,53.0778,12516.0
2016-10-03 12:35:00,65.58,65.63,65.54,65.55,11843.0,53.0697,53.1102,53.0374,53.0455,11843.0
2016-10-03 12:40:00,65.57,65.61,65.55,65.6,8900.0,53.0617,53.094,53.0455,53.0859,8900.0
2016-10-03 12:45:00,65.61,65.61,65.54,65.57,9832.0,53.094,53.094,53.0374,53.0617,9832.0
2016-10-03 12:50:00,65.57,65.62,65.57,65.59,12479.0,53.0617,53.1021,53.0617,53.0778,12479.0
2016-10-03 12:55:00,65.59,65.65,65.58,65.64,13426.0,53.0778,53.1264,53.0697,53.1183,13426.0
2016-10-03 13:00:00,65.65,65.73,65.61,65.63,78969.0,53.1264,53.1911,53.094,53.1102,78969.0
2016-10-03 13:05:00,65.62,65.64,65.6,65.62,18530.0,53.1021,53.1183,53.0859,53.1021,18530.0
2016-10-03 13:10:00,65.63,65.64,65.54,65.63,19683.0,53.1102,53.1183,53.0374,53.1102,19683.0
2016-10-03 13:15:00,65.63,65.65,65.56,65.61,25768.0,53.1102,53.1264,53.0536,53.094,25768.0
2016-10-03 13:20:00,65.61,65.69,65.6,65.69,12260.0,53.094,53.1588,53.0859,53.1588,12260.0
2016-10-03 13:25:00,65.7,65.72,65.62,65.63,11349.0,53.1669,53.183,53.1021,53.1102,11349.0
2016-10-03 13:30:00,65.61,65.66,65.59,65.66,16103.0,53.094,53.1345,53.0778,53.1345,16103.0
2016-10-03 13:35:00,65.65,65.65,65.58,65.59,16187.0,53.1264,53.1264,53.0697,53.0778,16187.0
2016-10-03 13:40:00,65.59,65.67,65.57,65.64,34714.0,53.0778,53.1426,53.0617,53.1183,34714.0
2016-10-03 13:45:00,65.65,65.72,65.64,65.72,29031.0,53.1264,53.183,53.1183,53.183,29031.0
2016-10-03 13:50:00,65.73,65.74,65.68,65.7,13428.0,53.1911,53.1992,53.1507,53.1669,13428.0
2016-10-03 13:55:00,65.7,65.79,65.7,65.78,16770.0,53.1669,53.2397,53.1669,53.2316,16770.0
2016-10-03 14:00:00,65.79,65.89,65.78,65.87,37936.0,53.2397,53.3206,53.2316,53.3044,37936.0
2016-10-03 14:05:00,65.87,65.89,65.79,65.81,24004.0,53.3044,53.3206,53.2397,53.2559,24004.0
2016-10-03 14:10:00,65.81,65.82,65.74,65.78,19681.0,53.2559,53.264,53.1992,53.2316,19681.0
2016-10-03 14:15:00,65.79,65.8,65.74,65.76,12687.0,53.2397,53.2478,53.1992,53.2154,12687.0
2016-10-03 14:20:00,65.75,65.78,65.73,65.77,17345.0,53.2073,53.2316,53.1911,53.2235,17345.0
2016-10-03 14:25:00,65.76,65.8,65.71,65.75,26210.0,53.2154,53.2478,53.1749,53.2073,26210.0
2016-10-03 14:30:00,65.76,65.83,65.74,65.81,16718.0,53.2154,53.2721,53.1992,53.2559,16718.0
2016-10-03 14:35:00,65.81,65.82,65.72,65.75,22344.0,53.2559,53.264,53.183,53.2073,22344.0
2016-10-03 14:40:00,65.75,65.79,65.73,65.76,44535.0,53.2073,53.2397,53.1911,53.2154,44535.0
2016-10-03 14:45:00,65.75,65.77,65.7,65.73,29591.0,53.2073,53.2235,53.1669,53.1911,29591.0
2016-10-03 14:50:00,65.73,65.75,65.7,65.73,19166.0,53.1911,53.2073,53.1669,53.1911,19166.0
2016-10-03 14:55:00,65.72,65.77,65.66,65.77,25470.0,53.183,53.2235,53.1345,53.2235,25470.0
2016-10-03 15:00:00,65.77,65.8,65.73,65.78,30234.0,53.2235,53.2478,53.1911,53.2316,30234.0
2016-10-03 15:05:00,65.77,65.83,65.76,65.81,36640.0,53.2235,53.2721,53.2154,53.2559,36640.0
2016-10-03 15:10:00,65.8,65.86,65.78,65.86,30022.0,53.2478,53.2963,53.2316,53.2963,30022.0
2016-10-03 15:15:00,65.87,65.91,65.86,65.91,36970.0,53.3044,53.3368,53.2963,53.3368,36970.0
2016-10-03 15:20:00,65.9,65.92,65.84,65.84,32192.0,53.3287,53.3449,53.2801,53.2801,32192.0
2016-10-03 15:25:00,65.83,65.87,65.83,65.84,34467.0,53.2721,53.3044,53.2721,53.2801,34467.0
2016-10-03 15:30:00,65.85,65.91,65.83,65.91,48731.0,53.2882,53.3368,53.2721,53.3368,48731.0
2016-10-03 15:35:00,65.9,65.95,65.87,65.89,62331.0,53.3287,53.3692,53.3044,53.3206,62331.0
2016-10-03 15:40:00,65.9,66.0,65.88,65.98,62768.0,53.3287,53.4096,53.3125,53.3934,62768.0
2016-10-03 15:45:00,65.97,65.98,65.91,65.97,55208.0,53.3853,53.3934,53.3368,53.3853,55208.0
2016-10-03 15:50:00,65.96,66.0,65.95,65.96,84679.0,53.3773,53.4096,53.3692,53.3773,84679.0
2016-10-03 15:55:00,65.95,65.96,65.86,65.87,95323.0,53.3692,53.3773,53.2963,53.3044,95323.0
2016-10-04 09:30:00,66.05,66.25,65.77,65.77,41656.0,53.4501,53.6119,53.2235,53.2235,41656.0
2016-10-04 09:35:00,65.77,65.91,65.72,65.82,24997.0,53.2235,53.3368,53.183,53.264,24997.0
2016-10-04 09:40:00,65.85,65.9,65.68,65.74,9031.0,53.2882,53.3287,53.1507,53.1992,9031.0
2016-10-04 09:45:00,65.75,65.85,65.75,65.82,9848.0,53.2073,53.2882,53.2073,53.264,9848.0
2016-10-04 09:50:00,65.81,65.85,65.78,65.82,5069.0,53.2559,53.2882,53.2316,53.264,5069.0
2016-10-04 09:55:00,65.84,65.86,65.79,65.84,10857.0,53.2801,53.2963,53.2397,53.2801,10857.0
2016-10-04 10:00:00,65.83,65.83,65.71,65.74,13346.0,53.2721,53.2721,53.1749,53.1992,13346.0
2016-10-04 10:05:00,65.76,65.76,65.59,65.59,13422.0,53.2154,53.2154,53.0778,53.0778,13422.0
2016-10-04 10:10:00,65.59,65.59,65.37,65.47,23630.0,53.0778,53.0778,52.8998,52.9807,23630.0
2016-10-04 10:15:00,65.47,65.47,65.32,65.37,10307.0,52.9807,52.9807,52.8593,52.8998,10307.0
2016-10-04 10:20:00,65.38,65.44,65.35,65.38,22700.0,52.9079,52.9565,52.8836,52.9079,22700.0
2016-10-04 10:25:00,65.39,65.42,65.35,65.41,11305.0,52.916,52.9403,52.8836,52.9322,11305.0
2016-10-04 10:30:00,65.41,65.41,65.35,65.4,18097.0,52.9322,52.9322,52.8836,52.9241,18097.0
2016-10-04 10:35:00,65.4,65.53,65.39,65.51,15431.0,52.9241,53.0293,52.916,53.0131,15431.0
2016-10-04 10:40:00,65.52,65.57,65.46,65.47,18234.0,53.0212,53.0617,52.9726,52.9807,18234.0
2016-10-04 10:45:00,65.49,65.55,65.48,65.53,8187.0,52.9969,53.0455,52.9888,53.0293,8187.0
2016-10-04 10:50:00,65.54,65.59,65.53,65.55,13697.0,53.0374,53.0778,53.0293,53.0455,13697.0
2016-10-04 10:55:00,65.55,65.56,65.49,65.49,8790.0,53.0455,53.0536,52.9969,52.9969,8790.0
2016-10-04 11:00:00,65.5,65.5,65.16,65.18,28511.0,53.005,53.005,52.7299,52.7461,28511.0
2016-10-04 11:05:00,65.18,65.24,65.15,65.17,15372.0,52.7461,52.7946,52.7218,52.738,15372.0
2016-10-04 11:10:00,65.16,65.18,65.08,65.09,10954.0,52.7299,52.7461,52.6651,52.6732,10954.0
2016-10-04 11:15:00,65.08,65.1,64.97,65.0,14916.0,52.6651,52.6813,52.5761,52.6004,14916.0
2016-10-04 11:20:00,65.02,65.16,65.02,65.13,17963.0,52.6166,52.7299,52.6166,52.7056,17963.0
2016-10-04 11:25:00,65.14,65.19,65.11,65.12,31603.0,52.7137,52.7541,52.6894,52.6975,31603.0
2016-10-04 11:30:00,65.15,65.21,65.09,65.2,14317.0,52.7218,52.7703,52.6732,52.7622,14317.0
2016-10-04 11:35:00,65.2,65.44,65.2,65.21,17915.0,52.7622,52.9565,52.7622,52.7703,17915.0
2016-10-04 11:40:00,65.21,65.35,65.21,65.28,15957.0,52.7703,52.8836,52.7703,52.827,15957.0
2016-10-04 11:45:00,65.27,65.4,65.24,65.33,12258.0,52.8189,52.9241,52.7946,52.8674,12258.0
2016-10-04 11:50:00,65.31,65.37,65.16,65.21,10681.0,52.8513,52.8998,52.7299,52.7703,10681.0
2016-10-04 11:55:00,65.21,65.25,65.11,65.17,10713.0,52.7703,52.8027,52.6894,52.738,10713.0
2016-10-04 12:00:00,65.16,65.23,65.14,65.21,5300.0,52.7299,52.7865,52.7137,52.7703,5300.0
2016-10-04 12:05:00,65.23,65.26,65.13,65.16,8439.0,52.7865,52.8108,52.7056,52.7299,8439.0
2016-10-04 12:10:00,65.15,65.24,65.11,65.16,7777.0,52.7218,52.7946,52.6894,52.7299,7777.0
2016-10-04 12:15:00,65.18,65.3,65.14,65.22,13185.0,52.7461,52.8432,52.7137,52.7784,13185.0
2016-10-04 12:20:00,65.23,65.23,65.13,65.17,7163.0,52.7865,52.7865,52.7056,52.738,7163.0
2016-10-04 12:25:00,65.17,65.24,65.17,65.2,7664.0,52.738,52.7946,52.738,52.7622,7664.0
2016-10-04 12:30:00,65.17,65.17,65.06,65.08,12626.0,52.738,52.738,52.6489,52.6651,12626.0
2016-10-04 12:35:00,65.1,65.16,65.06,65.1,25196.0,52.6813,52.7299,52.6489,52.6813,25196.0
2016-10-04 12:40:00,65.1,65.12,65.04,65.04,14819.0,52.6813,52.6975,52.6328,52.6328,14819.0
2016-10-04 12:45:00,65.04,65.08,64.94,64.96,18126.0,52.6328,52.6651,52.5518,52.568,18126.0
2016-10-04 12:50:00,64.98,64.99,64.85,64.87,18946.0,52.5842,52.5923,52.479,52.4952,18946.0
2016-10-04 12:55:00,64.88,64.9,64.83,64.83,14233.0,52.5033,52.5195,52.4628,52.4628,14233.0
2016-10-04 13:00:00,64.82,64.84,64.77,64.77,21489.0,52.4547,52.4709,52.4143,52.4143,21489.0
2016-10-04 13:05:00,64.77,64.79,64.6,64.61,25418.0,52.4143,52.4305,52.2767,52.2848,25418.0
2016-10-04 13:10:00,64.62,64.7,64.62,64.67,18698.0,52.2929,52.3576,52.2929,52.3333,18698.0
2016-10-04 13:15:00,64.67,64.7,64.63,64.69,14304.0,52.3333,52.3576,52.301,52.3495,14304.0
2016-10-04 13:20:00,64.69,64.7,64.47,64.49,18053.0,52.3495,52.3576,52.1715,52.1877,18053.0
2016-10-04 13:25:00,64.49,64.57,64.47,64.57,15498.0,52.1877,52.2524,52.1715,52.2524,15498.0
2016-10-04 13:30:00,64.57,64.57,64.48,64.53,24187.0,52.2524,52.2524,52.1796,52.22,24187.0
2016-10-04 13:35:00,64.54,64.61,64.53,64.58,11382.0,52.2281,52.2848,52.22,52.2605,11382.0
2016-10-04 13:40:00,64.58,64.59,64.51,64.51,11051.0,52.2605,52.2686,52.2039,52.2039,11051.0
2016-10-04 13:45:00,64.51,64.54,64.49,64.54,14412.0,52.2039,52.2281,52.1877,52.2281,14412.0
2016-10-04 13:50:00,64.55,64.56,64.48,64.55,10302.0,52.2362,52.2443,52.1796,52.2362,10302.0
2016-10-04 13:55:00,64.54,64.6,64.51,64.55,23155.0,52.2281,52.2767,52.2039,52.2362,23155.0
2016-10-04 14:00:00,64.55,64.6,64.52,64.6,16092.0,52.2362,52.2767,52.212,52.2767,16092.0
2016-10-04 14:05:00,64.59,64.69,64.59,64.66,18344.0,52.2686,52.3495,52.2686,52.3252,18344.0
2016-10-04 14:10:00,64.66,64.7,64.62,64.64,14574.0,52.3252,52.3576,52.2929,52.3091,14574.0
2016-10-04 14:15:00,64.64,64.65,64.53,64.56,20753.0,52.3091,52.3172,52.22,52.2443,20753.0
2016-10-04 14:20:00,64.56,64.61,64.5,64.58,17732.0,52.2443,52.2848,52.1958,52.2605,17732.0
2016-10-04 14:25:00,64.57,64.57,64.46,64.53,19959.0,52.2524,52.2524,52.1634,52.22,19959.0
2016-10-04 14:30:00,64.52,64.57,64.49,64.53,12604.0,52.212,52.2524,52.1877,52.22,12604.0
2016-10-04 14:35:00,64.52,64.54,64.43,64.46,14967.0,52.212,52.2281,52.1391,52.1634,14967.0
2016-10-04 14:40:00,64.46,64.46,64.41,64.42,18096.0,52.1634,52.1634,52.1229,52.131,18096.0
2016-10-04 14:45:00,64.41,64.43,64.32,64.32,19098.0,52.1229,52.1391,52.0501,52.0501,19098.0
2016-10-04 14:50:00,64.31,64.36,64.3,64.31,24004.0,52.042,52.0825,52.0339,52.042,24004.0
2016-10-04 14:55:00,64.31,64.31,64.19,64.2,23183.0,52.042,52.042,51.9449,51.953,23183.0
2016-10-04 15:00:00,64.19,64.22,64.15,64.18,23981.0,51.9449,51.9692,51.9125,51.9368,23981.0
2016-10-04 15:05:00,64.17,64.25,64.16,64.17,39081.0,51.9287,51.9935,51.9206,51.9287,39081.0
2016-10-04 15:10:00,64.18,64.22,64.13,64.18,32230.0,51.9368,51.9692,51.8964,51.9368,32230.0
2016-10-04 15:15:00,64.18,64.22,64.17,64.2,22624.0,51.9368,51.9692,51.9287,51.953,22624.0
2016-10-04 15:20:00,64.2,64.28,64.19,64.27,32393.0,51.953,52.0177,51.9449,52.0096,32393.0
2016-10-04 15:25:00,64.27,64.43,64.26,64.41,29200.0,52.0096,52.1391,52.0016,52.1229,29200.0
2016-10-04 15:30:00,64.41,64.45,64.37,64.41,28321.0,52.1229,52.1553,52.0906,52.1229,28321.0
2016-10-04 15:35:00,64.41,64.42,64.35,64.37,30952.0,52.1229,52.131,52.0744,52.0906,30952.0
2016-10-04 15:40:00,64.37,64.4,64.34,64.37,50055.0,52.0906,52.1148,52.0663,52.0906,50055.0
2016-10-04 15:45:00,64.36,64.39,64.28,64.28,52791.0,52.0825,52.1068,52.0177,52.0177,52791.0
2016-10-04 15:50:00,64.29,64.31,64.25,64.3,64397.0,52.0258,52.042,51.9935,52.0339,64397.0
2016-10-04 15:55:00,64.3,64.33,64.23,64.33,185065.0,52.0339,52.0582,51.9773,52.0582,185065.0
2016-10-05 09:30:00,64.67,65.07,64.64,65.01,41536.0,52.3333,52.657,52.3091,52.6085,41536.0
2016-10-05 09:35:00,65.04,65.45,65.04,65.33,28117.0,52.6328,52.9645,52.6328,52.8674,28117.0
2016-10-05 09:40:00,65.31,65.4,65.26,65.26,26135.0,52.8513,52.9241,52.8108,52.8108,26135.0
2016-10-05 09:45:00,65.27,65.35,65.27,65.33,15108.0,52.8189,52.8836,52.8189,52.8674,15108.0
2016-10-05 09:50:00,65.32,65.4,65.31,65.36,12250.0,52.8593,52.9241,52.8513,52.8917,12250.0
2016-10-05 09:55:00,65.35,65.35,65.24,65.26,10817.0,52.8836,52.8836,52.7946,52.8108,10817.0
2016-10-05 10:00:00,65.29,65.29,65.19,65.25,15515.0,52.8351,52.8351,52.7541,52.8027,15515.0
2016-10-05 10:05:00,65.25,65.3,65.22,65.27,17842.0,52.8027,52.8432,52.7784,52.8189,17842.0
2016-10-05 10:10:00,65.27,65.37,65.26,65.35,55758.0,52.8189,52.8998,52.8108,52.8836,55758.0
2016-10-05 10:15:00,65.35,65.4,65.27,65.27,26593.0,52.8836,52.9241,52.8189,52.8189,26593.0
2016-10-05 10:20:00,65.27,65.36,65.27,65.34,18554.0,52.8189,52.8917,52.8189,52.8755,18554.0
2016-10-05 10:25:00,65.35,65.54,65.34,65.54,30920.0,52.8836,53.0374,52.8755,53.0374,30920.0
2016-10-05 10:30:00,65.53,65.53,65.34,65.49,46008.0,53.0293,53.0293,52.8755,52.9969,46008.0
2016-10-05 10:35:00,65.5,65.55,65.43,65.45,18998.0,53.005,53.0455,52.9484,52.9645,18998.0
2016-10-05 10:40:00,65.45,65.58,65.42,65.51,43804.0,52.9645,53.0697,52.9403,53.0131,43804.0
2016-10-05 10:45:00,65.49,65.57,65.39,65.39,34664.0,52.9969,53.0617,52.916,52.916,34664.0
2016-10-05 10:50:00,65.4,65.5,65.39,65.49,32606.0,52.9241,53.005,52.916,52.9969,32606.0
2016-10-05 10:55:00,65.5,65.72,65.49,65.72,72917.0,53.005,53.183,52.9969,53.183,72917.0
2016-10-05 11:00:00,65.71,65.8,65.65,65.8,26741.0,53.1749,53.2478,53.1264,53.2478,26741.0
2016-10-05 11:05:00,65.8,65.85,65.75,65.81,20406.0,53.2478,53.2882,53.2073,53.2559,20406.0
2016-10-05 11:10:00,65.82,65.84,65.73,65.74,17032.0,53.264,53.2801,53.1911,53.1992,17032.0
2016-10-05 11:15:00,65.75,65.78,65.67,65.69,18883.0,53.2073,53.2316,53.1426,53.1588,18883.0
2016-10-05 11:20:00,65.7,65.75,65.69,65.74,14835.0,53.1669,53.2073,53.1588,53.1992,14835.0
2016-10-05 11:25:00,65.74,65.8,65.69,65.76,17269.0,53.1992,53.2478,53.1588,53.2154,17269.0
2016-10-05 11:30:00,65.76,65.78,65.73,65.73,16144.0,53.2154,53.2316,53.1911,53.1911,16144.0
2016-10-05 11:35:00,65.75,65.78,65.71,65.78,33367.0,53.2073,53.2316,53.1749,53.2316,33367.0
2016-10-05 11:40:00,65.77,65.84,65.77,65.83,17825.0,53.2235,53.2801,53.2235,53.2721,17825.0
2016-10-05 11:45:00,65.83,65.91,65.81,65.87,11872.0,53.2721,53.3368,53.2559,53.3044,11872.0
2016-10-05 11:50:00,65.87,65.91,65.84,65.87,8379.0,53.3044,53.3368,53.2801,53.3044,8379.0
2016-10-05 11:55:00,65.88,65.89,65.75,65.83,11875.0,53.3125,53.3206,53.2073,53.2721,11875.0
2016-10-05 12:00:00,65.83,65.88,65.82,65.82,8913.0,53.2721,53.3125,53.264,53.264,8913.0
2016-10-05 12:05:00,65.82,65.9,65.78,65.8,32895.0,53.264,53.3287,53.2316,53.2478,32895.0
2016-10-05 12:10:00,65.81,65.85,65.8,65.82,13924.0,53.2559,53.2882,53.2478,53.264,13924.0
2016-10-05 12:15:00,65.82,65.85,65.81,65.83,8716.0,53.264,53.2882,53.2559,53.2721,8716.0
2016-10-05 12:20:00,65.84,65.89,65.81,65.89,6429.0,53.2801,53.3206,53.2559,53.3206,6429.0
2016-10-05 12:25:00,65.88,65.92,65.88,65.91,32189.0,53.3125,53.3449,53.3125,53.3368,32189.0
2016-10-05 12:30:00,65.91,65.95,65.88,65.89,23007.0,53.3368,53.3692,53.3125,53.3206,23007.0
2016-10-05 12:35:00,65.89,65.92,65.89,65.91,12801.0,53.3206,53.3449,53.3206,53.3368,12801.0
2016-10-05 12:40:00,65.92,65.93,65.9,65.93,6884.0,53.3449,53.353,53.3287,53.353,6884.0
2016-10-05 12:45:00,65.93,65.94,65.89,65.93,16057.0,53.353,53.3611,53.3206,53.353,16057.0
2016-10-05 12:50:00,65.93,65.96,65.93,65.93,14559.0,53.353,53.3773,53.353,53.353,14559.0
2016-10-05 12:55:00,65.93,65.93,65.81,65.82,10908.0,53.353,53.353,53.2559,53.264,10908.0
2016-10-05 13:00:00,65.82,65.87,65.81,65.87,14270.0,53.264,53.3044,53.2559,53.3044,14270.0
2016-10-05 13:05:00,65.87,65.88,65.82,65.86,13058.0,53.3044,53.3125,53.264,53.2963,13058.0
2016-10-05 13:10:00,65.86,65.91,65.82,65.82,14740.0,53.2963,53.3368,53.264,53.264,14740.0
2016-10-05 13:15:00,65.82,65.86,65.82,65.86,8458.0,53.264,53.2963,53.264,53.2963,8458.0
2016-10-05 13:20:00,65.85,65.87,65.83,65.84,15469.0,53.2882,53.3044,53.2721,53.2801,15469.0
2016-10-05 13:25:00,65.84,65.85,65.8,65.82,13144.0,53.2801,53.2882,53.2478,53.264,13144.0
2016-10-05 13:30:00,65.82,65.83,65.75,65.79,17777.0,53.264,53.2721,53.2073,53.2397,17777.0
2016-10-05 13:35:00,65.78,65.81,65.78,65.8,18513.0,53.2316,53.2559,53.2316,53.2478,18513.0
2016-10-05 13:40:00,65.79,65.83,65.79,65.82,11484.0,53.2397,53.2721,53.2397,53.264,11484.0
2016-10-05 13:45:00,65.83,65.88,65.82,65.88,9145.0,53.2721,53.3125,53.264,53.3125,9145.0
2016-10-05 13:50:00,65.87,65.93,65.87,65.92,24005.0,53.3044,53.353,53.3044,53.3449,24005.0
2016-10-05 13:55:00,65.91,65.94,65.9,65.94,13224.0,53.3368,53.3611,53.3287,53.3611,13224.0
2016-10-05 14:00:00,65.93,65.97,65.93,65.94,20461.0,53.353,53.3853,53.353,53.3611,20461.0
2016-10-05 14:05:00,65.93,65.95,65.87,65.87,21772.0,53.353,53.3692,53.3044,53.3044,21772.0
2016-10-05 14:10:00,65.86,65.87,65.82,65.83,15713.0,53.2963,53.3044,53.264,53.2721,15713.0
2016-10-05 14:15:00,65.83,65.83,65.76,65.8,39266.0,53.2721,53.2721,53.2154,53.2478,39266.0
2016-10-05 14:20:00,65.8,65.81,65.74,65.76,18743.0,53.2478,53.2559,53.1992,53.2154,18743.0
2016-10-05 14:25:00,65.76,65.77,65.7,65.7,15480.0,53.2154,53.2235,53.1669,53.1669,15480.0
2016-10-05 14:30:00,65.7,65.71,65.65,65.66,25969.0,53.1669,53.1749,53.1264,53.1345,25969.0
2016-10-05 14:35:00,65.65,65.71,65.65,65.71,16492.0,53.1264,53.1749,53.1264,53.1749,16492.0
2016-10-05 14:40:00,65.7,65.76,65.69,65.73,23690.0,53.1669,53.2154,53.1588,53.1911,23690.0
2016-10-05 14:45:00,65.73,65.8,65.72,65.79,22827.0,53.1911,53.2478,53.183,53.2397,22827.0
2016-10-05 14:50:00,65.78,65.82,65.75,65.76,67479.0,53.2316,53.264,53.2073,53.2154,67479.0
2016-10-05 14:55:00,65.75,65.78,65.73,65.78,23632.0,53.2073,53.2316,53.1911,53.2316,23632.0
2016-10-05 15:00:00,65.77,65.86,65.77,65.85,11655.0,53.2235,53.2963,53.2235,53.2882,11655.0
2016-10-05 15:05:00,65.86,65.86,65.78,65.81,17093.0,53.2963,53.2963,53.2316,53.2559,17093.0
2016-10-05 15:10:00,65.81,65.83,65.8,65.82,12283.0,53.2559,53.2721,53.2478,53.264,12283.0
2016-10-05 15:15:00,65.82,65.82,65.66,65.68,26781.0,53.264,53.264,53.1345,53.1507,26781.0
2016-10-05 15:20:00,65.67,65.67,65.61,65.61,22472.0,53.1426,53.1426,53.094,53.094,22472.0
2016-10-05 15:25:00,65.61,65.61,65.52,65.56,28433.0,53.094,53.094,53.0212,53.0536,28433.0
2016-10-05 15:30:00,65.55,65.63,65.53,65.63,23834.0,53.0455,53.1102,53.0293,53.1102,23834.0
2016-10-05 15:35:00,65.63,65.65,65.59,65.6,32977.0,53.1102,53.1264,53.0778,53.0859,32977.0
2016-10-05 15:40:00,65.6,65.69,65.57,65.67,50471.0,53.0859,53.1588,53.0617,53.1426,50471.0
2016-10-05 15:45:00,65.67,65.67,65.57,65.6,41321.0,53.1426,53.1426,53.0617,53.0859,41321.0
2016-10-05 15:50:00,65.59,65.6,65.52,65.53,37422.0,53.0778,53.0859,53.0212,53.0293,37422.0
2016-10-05 15:55:00,65.54,65.58,65.52,65.55,102141.0,53.0374,53.0697,53.0212,53.0455,102141.0
2016-10-06 09:30:00,65.5,65.51,65.19,65.26,31812.0,53.005,53.0131,52.7541,52.8108,31812.0
2016-10-06 09:35:00,65.25,65.26,65.08,65.16,10534.0,52.8027,52.8108,52.6651,52.7299,10534.0
2016-10-06 09:40:00,65.16,65.23,65.09,65.09,9293.0,52.7299,52.7865,52.6732,52.6732,9293.0
2016-10-06 09:45:00,65.1,65.12,64.97,64.99,13864.0,52.6813,52.6975,52.5761,52.5923,13864.0
2016-10-06 09:50:00,64.96,64.96,64.87,64.87,6505.0,52.568,52.568,52.4952,52.4952,6505.0
2016-10-06 09:55:00,64.88,65.05,64.83,65.04,17545.0,52.5033,52.6409,52.4628,52.6328,17545.0
2016-10-06 10:00:00,65.05,65.06,64.99,65.06,8146.0,52.6409,52.6489,52.5923,52.6489,8146.0
2016-10-06 10:05:00,65.05,65.05,64.95,64.95,12794.0,52.6409,52.6409,52.5599,52.5599,12794.0
2016-10-06 10:10:00,64.97,65.05,64.97,65.03,20960.0,52.5761,52.6409,52.5761,52.6247,20960.0
2016-10-06 10:15:00,65.03,65.05,64.93,65.05,36430.0,52.6247,52.6409,52.5437,52.6409,36430.0
2016-10-06 10:20:00,65.08,65.1,65.0,65.1,8165.0,52.6651,52.6813,52.6004,52.6813,8165.0
2016-10-06 10:25:00,65.1,65.19,65.08,65.15,10399.0,52.6813,52.7541,52.6651,52.7218,10399.0
2016-10-06 10:30:00,65.14,65.14,64.96,64.99,13127.0,52.7137,52.7137,52.568,52.5923,13127.0
2016-10-06 10:35:00,64.99,65.1,64.99,65.06,10799.0,52.5923,52.6813,52.5923,52.6489,10799.0
2016-10-06 10:40:00,65.05,65.07,65.01,65.05,8945.0,52.6409,52.657,52.6085,52.6409,8945.0
2016-10-06 10:45:00,65.05,65.1,65.02,65.04,9571.0,52.6409,52.6813,52.6166,52.6328,9571.0
2016-10-06 10:50:00,65.03,65.04,64.98,64.99,12232.0,52.6247,52.6328,52.5842,52.5923,12232.0
2016-10-06 10:55:00,64.99,65.02,64.96,65.0,35414.0,52.5923,52.6166,52.568,52.6004,35414.0
2016-10-06 11:00:00,64.99,65.04,64.98,65.04,15865.0,52.5923,52.6328,52.5842,52.6328,15865.0
2016-10-06 11:05:00,65.05,65.05,64.91,64.91,9164.0,52.6409,52.6409,52.5276,52.5276,9164.0
2016-10-06 11:10:00,64.91,64.95,64.89,64.93,14040.0,52.5276,52.5599,52.5114,52.5437,14040.0
2016-10-06 11:15:00,64.93,65.0,64.91,64.98,11883.0,52.5437,52.6004,52.5276,52.5842,11883.0
2016-10-06 11:20:00,64.99,65.07,64.98,65.05,8372.0,52.5923,52.657,52.5842,52.6409,8372.0
2016-10-06 11:25:00,65.05,65.17,65.05,65.17,9466.0,52.6409,52.738,52.6409,52.738,9466.0
2016-10-06 11:30:00,65.18,65.21,65.16,65.18,8062.0,52.7461,52.7703,52.7299,52.7461,8062.0
2016-10-06 11:35:00,65.18,65.23,65.17,65.23,9802.0,52.7461,52.7865,52.738,52.7865,9802.0
2016-10-06 11:40:00,65.24,65.26,65.22,65.23,12252.0,52.7946,52.8108,52.7784,52.7865,12252.0
2016-10-06 11:45:00,65.24,65.44,65.23,65.38,21394.0,52.7946,52.9565,52.7865,52.9079,21394.0
2016-10-06 11:50:00,65.38,65.46,65.34,65.35,13960.0,52.9079,52.9726,52.8755,52.8836,13960.0
2016-10-06 11:55:00,65.35,65.35,65.23,65.23,6996.0,52.8836,52.8836,52.7865,52.7865,6996.0
2016-10-06 12:00:00,65.25,65.36,65.25,65.31,31634.0,52.8027,52.8917,52.8027,52.8513,31634.0
2016-10-06 12:05:00,65.32,65.38,65.27,65.27,15067.0,52.8593,52.9079,52.8189,52.8189,15067.0
2016-10-06 12:10:00,65.26,65.26,65.19,65.2,10531.0,52.8108,52.8108,52.7541,52.7622,10531.0
2016-10-06 12:15:00,65.21,65.3,65.21,65.3,5439.0,52.7703,52.8432,52.7703,52.8432,5439.0
2016-10-06 12:20:00,65.29,65.36,65.26,65.33,18810.0,52.8351,52.8917,52.8108,52.8674,18810.0
2016-10-06 12:25:00,65.34,65.37,65.3,65.32,9060.0,52.8755,52.8998,52.8432,52.8593,9060.0
2016-10-06 12:30:00,65.31,65.4,65.31,65.4,6926.0,52.8513,52.9241,52.8513,52.9241,6926.0
2016-10-06 12:35:00,65.39,65.41,65.36,65.39,20870.0,52.916,52.9322,52.8917,52.916,20870.0
2016-10-06 12:40:00,65.39,65.43,65.38,65.41,8617.0,52.916,52.9484,52.9079,52.9322,8617.0
2016-10-06 12:45:00,65.39,65.43,65.38,65.38,10695.0,52.916,52.9484,52.9079,52.9079,10695.0
2016-10-06 12:50:00,65.38,65.44,65.36,65.44,10943.0,52.9079,52.9565,52.8917,52.9565,10943.0
2016-10-06 12:55:00,65.44,65.46,65.41,65.41,8198.0,52.9565,52.9726,52.9322,52.9322,8198.0
2016-10-06 13:00:00,65.42,65.49,65.42,65.46,8644.0,52.9403,52.9969,52.9403,52.9726,8644.0
2016-10-06 13:05:00,65.46,65.51,65.45,65.45,9434.0,52.9726,53.0131,52.9645,52.9645,9434.0
2016-10-06 13:10:00,65.45,65.46,65.41,65.45,5434.0,52.9645,52.9726,52.9322,52.9645,5434.0
2016-10-06 13:15:00,65.45,65.48,65.43,65.44,6350.0,52.9645,52.9888,52.9484,52.9565,6350.0
2016-10-06 13:20:00,65.45,65.46,65.41,65.43,21439.0,52.9645,52.9726,52.9322,52.9484,21439.0
2016-10-06 13:25:00,65.43,65.45,65.42,65.44,6139.0,52.9484,52.9645,52.9403,52.9565,6139.0
2016-10-06 13:30:00,65.43,65.49,65.43,65.47,11710.0,52.9484,52.9969,52.9484,52.9807,11710.0
2016-10-06 13:35:00,65.47,65.48,65.42,65.43,8636.0,52.9807,52.9888,52.9403,52.9484,8636.0
2016-10-06 13:40:00,65.43,65.44,65.38,65.41,6352.0,52.9484,52.9565,52.9079,52.9322,6352.0
2016-10-06 13:45:00,65.41,65.45,65.41,65.43,10468.0,52.9322,52.9645,52.9322,52.9484,10468.0
2016-10-06 13:50:00,65.43,65.5,65.42,65.49,11135.0,52.9484,53.005,52.9403,52.9969,11135.0
2016-10-06 13:55:00,65.48,65.49,65.43,65.43,6890.0,52.9888,52.9969,52.9484,52.9484,6890.0
2016-10-06 14:00:00,65.44,65.51,65.44,65.49,12993.0,52.9565,53.0131,52.9565,52.9969,12993.0
2016-10-06 14:05:00,65.49,65.54,65.49,65.51,9488.0,52.9969,53.0374,52.9969,53.0131,9488.0
2016-10-06 14:10:00,65.51,65.52,65.49,65.52,8810.0,53.0131,53.0212,52.9969,53.0212,8810.0
2016-10-06 14:15:00,65.52,65.53,65.48,65.51,15210.0,53.0212,53.0293,52.9888,53.0131,15210.0
2016-10-06 14:20:00,65.52,65.55,65.5,65.53,8247.0,53.0212,53.0455,53.005,53.0293,8247.0
2016-10-06 14:25:00,65.54,65.58,65.52,65.55,11677.0,53.0374,53.0697,53.0212,53.0455,11677.0
2016-10-06 14:30:00,65.55,65.61,65.54,65.57,17524.0,53.0455,53.094,53.0374,53.0617,17524.0
2016-10-06 14:35:00,65.58,65.59,65.55,65.59,14037.0,53.0697,53.0778,53.0455,53.0778,14037.0
2016-10-06 14:40:00,65.58,65.58,65.53,65.56,11494.0,53.0697,53.0697,53.0293,53.0536,11494.0
2016-10-06 14:45:00,65.55,65.56,65.46,65.46,7443.0,53.0455,53.0536,52.9726,52.9726,7443.0
2016-10-06 14:50:00,65.46,65.52,65.45,65.49,13228.0,52.9726,53.0212,52.9645,52.9969,13228.0
2016-10-06 14:55:00,65.49,65.52,65.47,65.47,9732.0,52.9969,53.0212,52.9807,52.9807,9732.0
2016-10-06 15:00:00,65.48,65.52,65.47,65.51,10850.0,52.9888,53.0212,52.9807,53.0131,10850.0
2016-10-06 15:05:00,65.5,65.54,65.5,65.52,12043.0,53.005,53.0374,53.005,53.0212,12043.0
2016-10-06 15:10:00,65.51,65.53,65.5,65.52,10798.0,53.0131,53.0293,53.005,53.0212,10798.0
2016-10-06 15:15:00,65.52,65.56,65.49,65.49,13793.0,53.0212,53.0536,52.9969,52.9969,13793.0
2016-10-06 15:20:00,65.49,65.52,65.49,65.51,10739.0,52.9969,53.0212,52.9969,53.0131,10739.0
2016-10-06 15:25:00,65.5,65.53,65.49,65.49,11942.0,53.005,53.0293,52.9969,52.9969,11942.0
2016-10-06 15:30:00,65.49,65.53,65.45,65.53,21396.0,52.9969,53.0293,52.9645,53.0293,21396.0
2016-10-06 15:35:00,65.53,65.56,65.5,65.56,20778.0,53.0293,53.0536,53.005,53.0536,20778.0
2016-10-06 15:40:00,65.55,65.55,65.5,65.5,22990.0,53.0455,53.0455,53.005,53.005,22990.0
2016-10-06 15:45:00,65.51,65.52,65.47,65.5,31535.0,53.0131,53.0212,52.9807,53.005,31535.0
2016-10-06 15:50:00,65.49,65.55,65.45,65.52,30074.0,52.9969,53.0455,52.9645,53.0212,30074.0
2016-10-06 15:55:00,65.53,65.53,65.46,65.51,58857.0,53.0293,53.0293,52.9726,53.0131,58857.0
2016-10-07 09:30:00,65.24,65.24,64.82,64.93,52598.0,52.7946,52.7946,52.4547,52.5437,52598.0
2016-10-07 09:35:00,64.91,64.93,64.7,64.81,15812.0,52.5276,52.5437,52.3576,52.4466,15812.0
2016-10-07 09:40:00,64.77,64.82,64.44,64.44,59247.0,52.4143,52.4547,52.1472,52.1472,59247.0
2016-10-07 09:45:00,64.43,64.5,64.14,64.15,41885.0,52.1391,52.1958,51.9044,51.9125,41885.0
2016-10-07 09:50:00,64.15,64.35,64.13,64.3,47697.0,51.9125,52.0744,51.8964,52.0339,47697.0
2016-10-07 09:55:00,64.31,64.36,64.23,64.23,16868.0,52.042,52.0825,51.9773,51.9773,16868.0
2016-10-07 10:00:00,64.22,64.31,64.2,64.29,33715.0,51.9692,52.042,51.953,52.0258,33715.0
2016-10-07 10:05:00,64.28,64.32,64.19,64.32,41074.0,52.0177,52.0501,51.9449,52.0501,41074.0
2016-10-07 10:10:00,64.31,64.44,64.29,64.42,34857.0,52.042,52.1472,52.0258,52.131,34857.0
2016-10-07 10:15:00,64.41,64.5,64.39,64.5,18857.0,52.1229,52.1958,52.1068,52.1958,18857.0
2016-10-07 10:20:00,64.49,64.5,64.43,64.45,8001.0,52.1877,52.1958,52.1391,52.1553,8001.0
2016-10-07 10:25:00,64.48,64.53,64.48,64.52,15572.0,52.1796,52.22,52.1796,52.212,15572.0
2016-10-07 10:30:00,64.52,64.55,64.49,64.54,13138.0,52.212,52.2362,52.1877,52.2281,13138.0
2016-10-07 10:35:00,64.54,64.65,64.51,64.65,21793.0,52.2281,52.3172,52.2039,52.3172,21793.0
2016-10-07 10:40:00,64.66,64.72,64.63,64.69,16810.0,52.3252,52.3738,52.301,52.3495,16810.0
2016-10-07 10:45:00,64.69,64.7,64.59,64.6,30341.0,52.3495,52.3576,52.2686,52.2767,30341.0
2016-10-07 10:50:00,64.6,64.65,64.57,64.65,18637.0,52.2767,52.3172,52.2524,52.3172,18637.0
2016-10-07 10:55:00,64.62,64.62,64.56,64.58,15700.0,52.2929,52.2929,52.2443,52.2605,15700.0
2016-10-07 11:00:00,64.58,64.58,64.51,64.55,23578.0,52.2605,52.2605,52.2039,52.2362,23578.0
2016-10-07 11:05:00,64.55,64.65,64.54,64.65,12766.0,52.2362,52.3172,52.2281,52.3172,12766.0
2016-10-07 11:10:00,64.65,64.7,64.62,64.68,14868.0,52.3172,52.3576,52.2929,52.3414,14868.0
2016-10-07 11:15:00,64.67,64.69,64.63,64.63,15284.0,52.3333,52.3495,52.301,52.301,15284.0
2016-10-07 11:20:00,64.63,64.68,64.6,64.65,36565.0,52.301,52.3414,52.2767,52.3172,36565.0
2016-10-07 11:25:00,64.64,64.65,64.52,64.52,27973.0,52.3091,52.3172,52.212,52.212,27973.0
2016-10-07 11:30:00,64.52,64.57,64.43,64.46,13724.0,52.212,52.2524,52.1391,52.1634,13724.0
2016-10-07 11:35:00,64.45,64.46,64.34,64.35,11540.0,52.1553,52.1634,52.0663,52.0744,11540.0
2016-10-07 11:40:00,64.36,64.36,64.23,64.23,12632.0,52.0825,52.0825,51.9773,51.9773,12632.0
2016-10-07 11:45:00,64.21,64.21,64.12,64.15,18117.0,51.9611,51.9611,51.8883,51.9125,18117.0
2016-10-07 11:50:00,64.15,64.15,64.05,64.14,15787.0,51.9125,51.9125,51.8316,51.9044,15787.0
2016-10-07 11:55:00,64.14,64.22,64.13,64.2,17627.0,51.9044,51.9692,51.8964,51.953,17627.0
2016-10-07 12:00:00,64.2,64.34,64.19,64.24,26043.0,51.953,52.0663,51.9449,51.9854,26043.0
2016-10-07 12:05:00,64.25,64.26,64.16,64.25,15451.0,51.9935,52.0016,51.9206,51.9935,15451.0
2016-10-07 12:10:00,64.27,64.28,64.14,64.23,14804.0,52.0096,52.0177,51.9044,51.9773,14804.0
2016-10-07 12:15:00,64.22,64.22,64.09,64.11,10151.0,51.9692,51.9692,51.864,51.8802,10151.0
2016-10-07 12:20:00,64.11,64.15,64.06,64.09,23570.0,51.8802,51.9125,51.8397,51.864,23570.0
2016-10-07 12:25:00,64.09,64.16,64.06,64.13,14810.0,51.864,51.9206,51.8397,51.8964,14810.0
2016-10-07 12:30:00,64.13,64.23,64.12,64.18,14385.0,51.8964,51.9773,51.8883,51.9368,14385.0
2016-10-07 12:35:00,64.18,64.23,64.16,64.17,18415.0,51.9368,51.9773,51.9206,51.9287,18415.0
2016-10-07 12:40:00,64.18,64.21,64.14,64.19,16240.0,51.9368,51.9611,51.9044,51.9449,16240.0
2016-10-07 12:45:00,64.18,64.31,64.17,64.31,17969.0,51.9368,52.042,51.9287,52.042,17969.0
2016-10-07 12:50:00,64.3,64.31,64.18,64.2,24710.0,52.0339,52.042,51.9368,51.953,24710.0
2016-10-07 12:55:00,64.19,64.23,64.17,64.22,19352.0,51.9449,51.9773,51.9287,51.9692,19352.0
2016-10-07 13:00:00,64.22,64.26,64.15,64.16,46535.0,51.9692,52.0016,51.9125,51.9206,46535.0
2016-10-07 13:05:00,64.15,64.19,64.14,64.19,10445.0,51.9125,51.9449,51.9044,51.9449,10445.0
2016-10-07 13:10:00,64.18,64.22,64.16,64.18,11310.0,51.9368,51.9692,51.9206,51.9368,11310.0
2016-10-07 13:15:00,64.18,64.21,64.16,64.18,10936.0,51.9368,51.9611,51.9206,51.9368,10936.0
2016-10-07 13:20:00,64.19,64.23,64.19,64.22,17828.0,51.9449,51.9773,51.9449,51.9692,17828.0
2016-10-07 13:25:00,64.22,64.4,64.21,64.4,16861.0,51.9692,52.1148,51.9611,52.1148,16861.0
2016-10-07 13:30:00,64.4,64.56,64.39,64.54,14234.0,52.1148,52.2443,52.1068,52.2281,14234.0
2016-10-07 13:35:00,64.54,64.63,64.54,64.6,10905.0,52.2281,52.301,52.2281,52.2767,10905.0
2016-10-07 13:40:00,64.6,64.67,64.6,64.63,13345.0,52.2767,52.3333,52.2767,52.301,13345.0
2016-10-07 13:45:00,64.64,64.68,64.64,64.67,19352.0,52.3091,52.3414,52.3091,52.3333,19352.0
2016-10-07 13:50:00,64.67,64.68,64.63,64.66,18803.0,52.3333,52.3414,52.301,52.3252,18803.0
2016-10-07 13:55:00,64.65,64.66,64.62,64.64,12431.0,52.3172,52.3252,52.2929,52.3091,12431.0
2016-10-07 14:00:00,64.64,64.65,64.57,64.57,19385.0,52.3091,52.3172,52.2524,52.2524,19385.0
2016-10-07 14:05:00,64.57,64.58,64.53,64.56,28710.0,52.2524,52.2605,52.22,52.2443,28710.0
2016-10-07 14:10:00,64.57,64.7,64.56,64.69,20652.0,52.2524,52.3576,52.2443,52.3495,20652.0
2016-10-07 14:15:00,64.71,64.71,64.62,64.63,19940.0,52.3657,52.3657,52.2929,52.301,19940.0
2016-10-07 14:20:00,64.63,64.68,64.63,64.68,11278.0,52.301,52.3414,52.301,52.3414,11278.0
2016-10-07 14:25:00,64.68,64.77,64.68,64.73,17295.0,52.3414,52.4143,52.3414,52.3819,17295.0
2016-10-07 14:30:00,64.74,64.82,64.73,64.81,15841.0,52.39,52.4547,52.3819,52.4466,15841.0
2016-10-07 14:35:00,64.82,64.82,64.78,64.81,20792.0,52.4547,52.4547,52.4224,52.4466,20792.0
2016-10-07 14:40:00,64.81,64.81,64.76,64.79,18505.0,52.4466,52.4466,52.4062,52.4305,18505.0
2016-10-07 14:45:00,64.8,64.83,64.75,64.76,12792.0,52.4385,52.4628,52.3981,52.4062,12792.0
2016-10-07 14:50:00,64.76,64.77,64.73,64.74,11803.0,52.4062,52.4143,52.3819,52.39,11803.0
2016-10-07 14:55:00,64.74,64.78,64.74,64.74,11745.0,52.39,52.4224,52.39,52.39,11745.0
2016-10-07 15:00:00,64.75,64.75,64.69,64.73,13640.0,52.3981,52.3981,52.3495,52.3819,13640.0
2016-10-07 15:05:00,64.73,64.76,64.7,64.7,18881.0,52.3819,52.4062,52.3576,52.3576,18881.0
2016-10-07 15:10:00,64.7,64.73,64.68,64.71,13276.0,52.3576,52.3819,52.3414,52.3657,13276.0
2016-10-07 15:15:00,64.71,64.74,64.71,64.72,15263.0,52.3657,52.39,52.3657,52.3738,15263.0
2016-10-07 15:20:00,64.71,64.72,64.69,64.71,14949.0,52.3657,52.3738,52.3495,52.3657,14949.0
2016-10-07 15:25:00,64.7,64.75,64.7,64.72,17675.0,52.3576,52.3981,52.3576,52.3738,17675.0
2016-10-07 15:30:00,64.72,64.73,64.68,64.69,36851.0,52.3738,52.3819,52.3414,52.3495,36851.0
2016-10-07 15:35:00,64.68,64.69,64.66,64.67,28646.0,52.3414,52.3495,52.3252,52.3333,28646.0
2016-10-07 15:40:00,64.66,64.67,64.57,64.57,41138.0,52.3252,52.3333,52.2524,52.2524,41138.0
2016-10-07 15:45:00,64.57,64.57,64.51,64.57,50517.0,52.2524,52.2524,52.2039,52.2524,50517.0
2016-10-07 15:50:00,64.57,64.6,64.55,64.55,44122.0,52.2524,52.2767,52.2362,52.2362,44122.0
2016-10-07 15:55:00,64.55,64.61,64.46,64.48,140426.0,52.2362,52.2848,52.1634,52.1796,140426.0
2016-10-10 09:30:00,65.01,65.18,64.73,64.88,28675.0,52.6085,52.7461,52.3819,52.5033,28675.0
2016-10-10 09:35:00,64.89,65.1,64.81,65.03,22091.0,52.5114,52.6813,52.4466,52.6247,22091.0
2016-10-10 09:40:00,65.06,65.25,65.06,65.21,33271.0,52.6489,52.8027,52.6489,52.7703,33271.0
2016-10-10 09:45:00,65.23,65.27,64.99,65.05,13795.0,52.7865,52.8189,52.5923,52.6409,13795.0
2016-10-10 09:50:00,65.05,65.12,65.05,65.08,11922.0,52.6409,52.6975,52.6409,52.6651,11922.0
2016-10-10 09:55:00,65.06,65.13,65.01,65.01,10670.0,52.6489,52.7056,52.6085,52.6085,10670.0
2016-10-10 10:00:00,65.05,65.06,64.86,64.93,18022.0,52.6409,52.6489,52.4871,52.5437,18022.0
2016-10-10 10:05:00,64.94,64.95,64.81,64.82,19296.0,52.5518,52.5599,52.4466,52.4547,19296.0
2016-10-10 10:10:00,64.83,64.85,64.78,64.78,64431.0,52.4628,52.479,52.4224,52.4224,64431.0
2016-10-10 10:15:00,64.8,64.8,64.7,64.72,21999.0,52.4385,52.4385,52.3576,52.3738,21999.0
2016-10-10 10:20:00,64.72,64.74,64.65,64.67,18281.0,52.3738,52.39,52.3172,52.3333,18281.0
2016-10-10 10:25:00,64.69,64.71,64.63,64.65,16977.0,52.3495,52.3657,52.301,52.3172,16977.0
2016-10-10 10:30:00,64.65,64.69,64.64,64.69,40613.0,52.3172,52.3495,52.3091,52.3495,40613.0
2016-10-10 10:35:00,64.69,64.77,64.65,64.77,17686.0,52.3495,52.4143,52.3172,52.4143,17686.0
2016-10-10 10:40:00,64.77,64.82,64.76,64.81,19638.0,52.4143,52.4547,52.4062,52.4466,19638.0
2016-10-10 10:45:00,64.81,64.82,64.77,64.79,15028.0,52.4466,52.4547,52.4143,52.4305,15028.0
2016-10-10 10:50:00,64.8,64.83,64.79,64.8,18664.0,52.4385,52.4628,52.4305,52.4385,18664.0
2016-10-10 10:55:00,64.8,64.85,64.77,64.78,21900.0,52.4385,52.479,52.4143,52.4224,21900.0
2016-10-10 11:00:00,64.78,64.8,64.73,64.8,18126.0,52.4224,52.4385,52.3819,52.4385,18126.0
2016-10-10 11:05:00,64.8,64.81,64.73,64.75,33905.0,52.4385,52.4466,52.3819,52.3981,33905.0
2016-10-10 11:10:00,64.75,64.76,64.65,64.67,29824.0,52.3981,52.4062,52.3172,52.3333,29824.0
2016-10-10 11:15:00,64.66,64.67,64.58,64.59,17674.0,52.3252,52.3333,52.2605,52.2686,17674.0
2016-10-10 11:20:00,64.58,64.58,64.44,64.45,25537.0,52.2605,52.2605,52.1472,52.1553,25537.0
2016-10-10 11:25:00,64.46,64.46,64.32,64.33,29680.0,52.1634,52.1634,52.0501,52.0582,29680.0
2016-10-10 11:30:00,64.33,64.37,64.26,64.26,30584.0,52.0582,52.0906,52.0016,52.0016,30584.0
2016-10-10 11:35:00,64.27,64.3,64.2,64.24,20702.0,52.0096,52.0339,51.953,51.9854,20702.0
2016-10-10 11:40:00,64.24,64.25,64.16,64.16,21068.0,51.9854,51.9935,51.9206,51.9206,21068.0
2016-10-10 11:45:00,64.17,64.19,64.15,64.19,15967.0,51.9287,51.9449,51.9125,51.9449,15967.0
2016-10-10 11:50:00,64.19,64.2,64.14,64.14,27264.0,51.9449,51.953,51.9044,51.9044,27264.0
2016-10-10 11:55:00,64.15,64.15,64.08,64.1,28708.0,51.9125,51.9125,51.8559,51.8721,28708.0
2016-10-10 12:00:00,64.11,64.13,64.1,64.1,16669.0,51.8802,51.8964,51.8721,51.8721,16669.0
2016-10-10 12:05:00,64.1,64.11,64.06,64.09,19308.0,51.8721,51.8802,51.8397,51.864,19308.0
2016-10-10 12:10:00,64.09,64.1,64.06,64.08,10551.0,51.864,51.8721,51.8397,51.8559,10551.0
2016-10-10 12:15:00,64.07,64.16,64.07,64.12,21896.0,51.8478,51.9206,51.8478,51.8883,21896.0
2016-10-10 12:20:00,64.12,64.14,64.09,64.1,13328.0,51.8883,51.9044,51.864,51.8721,13328.0
2016-10-10 12:25:00,64.09,64.11,64.05,64.09,24919.0,51.864,51.8802,51.8316,51.864,24919.0
2016-10-10 12:30:00,64.08,64.12,64.07,64.07,13911.0,51.8559,51.8883,51.8478,51.8478,13911.0
2016-10-10 12:35:00,64.07,64.1,64.03,64.05,11531.0,51.8478,51.8721,51.8154,51.8316,11531.0
2016-10-10 12:40:00,64.05,64.06,64.03,64.04,7816.0,51.8316,51.8397,51.8154,51.8235,7816.0
2016-10-10 12:45:00,64.03,64.1,64.02,64.08,14025.0,51.8154,51.8721,51.8073,51.8559,14025.0
2016-10-10 12:50:00,64.1,64.11,64.08,64.1,41288.0,51.8721,51.8802,51.8559,51.8721,41288.0
2016-10-10 12:55:00,64.09,64.14,64.04,64.05,60222.0,51.864,51.9044,51.8235,51.8316,60222.0
2016-10-10 13:00:00,64.04,64.1,64.0,64.08,91039.0,51.8235,51.8721,51.7912,51.8559,91039.0
2016-10-10 13:05:00,64.08,64.09,64.02,64.02,39730.0,51.8559,51.864,51.8073,51.8073,39730.0
2016-10-10 13:10:00,64.03,64.19,64.01,64.19,120565.0,51.8154,51.9449,51.7992,51.9449,120565.0
2016-10-10 13:15:00,64.2,64.22,64.17,64.18,16154.0,51.953,51.9692,51.9287,51.9368,16154.0
2016-10-10 13:20:00,64.17,64.17,64.11,64.14,31954.0,51.9287,51.9287,51.8802,51.9044,31954.0
2016-10-10 13:25:00,64.14,64.14,64.09,64.1,24176.0,51.9044,51.9044,51.864,51.8721,24176.0
2016-10-10 13:30:00,64.1,64.13,64.09,64.11,16860.0,51.8721,51.8964,51.864,51.8802,16860.0
2016-10-10 13:35:00,64.11,64.12,64.09,64.09,52835.0,51.8802,51.8883,51.864,51.864,52835.0
2016-10-10 13:40:00,64.1,64.14,64.08,64.12,36463.0,51.8721,51.9044,51.8559,51.8883,36463.0
2016-10-10 13:45:00,64.11,64.12,64.07,64.09,18967.0,51.8802,51.8883,51.8478,51.864,18967.0
2016-10-10 13:50:00,64.09,64.12,64.07,64.12,22703.0,51.864,51.8883,51.8478,51.8883,22703.0
2016-10-10 13:55:00,64.12,64.14,64.09,64.14,20463.0,51.8883,51.9044,51.864,51.9044,20463.0
2016-10-10 14:00:00,64.14,64.15,64.09,64.1,26489.0,51.9044,51.9125,51.864,51.8721,26489.0
2016-10-10 14:05:00,64.11,64.12,64.07,64.1,21086.0,51.8802,51.8883,51.8478,51.8721,21086.0
2016-10-10 14:10:00,64.09,64.1,64.06,64.08,14892.0,51.864,51.8721,51.8397,51.8559,14892.0
2016-10-10 14:15:00,64.08,64.1,64.07,64.1,20000.0,51.8559,51.8721,51.8478,51.8721,20000.0
2016-10-10 14:20:00,64.1,64.16,64.09,64.15,38456.0,51.8721,51.9206,51.864,51.9125,38456.0
2016-10-10 14:25:00,64.15,64.17,64.14,64.17,22553.0,51.9125,51.9287,51.9044,51.9287,22553.0
2016-10-10 14:30:00,64.16,64.17,64.13,64.15,26435.0,51.9206,51.9287,51.8964,51.9125,26435.0
2016-10-10 14:35:00,64.14,64.19,64.13,64.18,70649.0,51.9044,51.9449,51.8964,51.9368,70649.0
2016-10-10 14:40:00,64.19,64.19,64.12,64.14,26868.0,51.9449,51.9449,51.8883,51.9044,26868.0
2016-10-10 14:45:00,64.14,64.2,64.14,64.18,68309.0,51.9044,51.953,51.9044,51.9368,68309.0
2016-10-10 14:50:00,64.18,64.2,64.16,64.19,28509.0,51.9368,51.953,51.9206,51.9449,28509.0
2016-10-10 14:55:00,64.19,64.2,64.15,64.16,26765.0,51.9449,51.953,51.9125,51.9206,26765.0
2016-10-10 15:00:00,64.17,64.18,64.15,64.18,36781.0,51.9287,51.9368,51.9125,51.9368,36781.0
2016-10-10 15:05:00,64.18,64.19,64.15,64.16,32368.0,51.9368,51.9449,51.9125,51.9206,32368.0
2016-10-10 15:10:00,64.17,64.17,64.1,64.12,23468.0,51.9287,51.9287,51.8721,51.8883,23468.0
2016-10-10 15:15:00,64.12,64.16,64.11,64.16,20108.0,51.8883,51.9206,51.8802,51.9206,20108.0
2016-10-10 15:20:00,64.16,64.16,64.14,64.16,15802.0,51.9206,51.9206,51.9044,51.9206,15802.0
2016-10-10 15:25:00,64.16,64.17,64.12,64.12,25253.0,51.9206,51.9287,51.8883,51.8883,25253.0
2016-10-10 15:30:00,64.13,64.13,64.05,64.09,37282.0,51.8964,51.8964,51.8316,51.864,37282.0
2016-10-10 15:35:00,64.08,64.1,64.05,64.09,38361.0,51.8559,51.8721,51.8316,51.864,38361.0
2016-10-10 15:40:00,64.09,64.12,64.07,64.08,42698.0,51.864,51.8883,51.8478,51.8559,42698.0
2016-10-10 15:45:00,64.08,64.13,64.07,64.09,71686.0,51.8559,51.8964,51.8478,51.864,71686.0
2016-10-10 15:50:00,64.09,64.12,64.06,64.11,59144.0,51.864,51.8883,51.8397,51.8802,59144.0
2016-10-10 15:55:00,64.1,64.16,64.09,64.13,106551.0,51.8721,51.9206,51.864,51.8964,106551.0
2016-10-11 09:30:00,63.87,64.13,63.59,63.86,22814.0,51.686,51.8964,51.4594,51.6779,22814.0
2016-10-11 09:35:00,63.86,63.94,63.78,63.83,15820.0,51.6779,51.7426,51.6131,51.6536,15820.0
2016-10-11 09:40:00,63.79,63.91,63.74,63.79,10603.0,51.6212,51.7183,51.5808,51.6212,10603.0
2016-10-11 09:45:00,63.8,63.84,63.74,63.76,33374.0,51.6293,51.6617,51.5808,51.5969,33374.0
2016-10-11 09:50:00,63.77,63.78,63.71,63.77,42522.0,51.605,51.6131,51.5565,51.605,42522.0
2016-10-11 09:55:00,63.77,63.8,63.72,63.79,78196.0,51.605,51.6293,51.5646,51.6212,78196.0
2016-10-11 10:00:00,63.79,63.86,63.77,63.85,30560.0,51.6212,51.6779,51.605,51.6698,30560.0
2016-10-11 10:05:00,63.85,63.92,63.83,63.91,47007.0,51.6698,51.7264,51.6536,51.7183,47007.0
2016-10-11 10:10:00,63.9,63.9,63.72,63.74,23076.0,51.7102,51.7102,51.5646,51.5808,23076.0
2016-10-11 10:15:00,63.73,63.76,63.66,63.66,21313.0,51.5727,51.5969,51.516,51.516,21313.0
2016-10-11 10:20:00,63.67,63.67,63.56,63.56,28170.0,51.5241,51.5241,51.4351,51.4351,28170.0
2016-10-11 10:25:00,63.55,63.58,63.48,63.53,32990.0,51.427,51.4513,51.3704,51.4108,32990.0
2016-10-11 10:30:00,63.55,63.59,63.53,63.56,15140.0,51.427,51.4594,51.4108,51.4351,15140.0
2016-10-11 10:35:00,63.55,63.6,63.53,63.57,36687.0,51.427,51.4675,51.4108,51.4432,36687.0
2016-10-11 10:40:00,63.58,63.65,63.57,63.65,104830.0,51.4513,51.5079,51.4432,51.5079,104830.0
2016-10-11 10:45:00,63.64,63.73,63.63,63.71,31206.0,51.4998,51.5727,51.4917,51.5565,31206.0
2016-10-11 10:50:00,63.71,63.8,63.65,63.77,20869.0,51.5565,51.6293,51.5079,51.605,20869.0
2016-10-11 10:55:00,63.77,63.78,63.58,63.58,33586.0,51.605,51.6131,51.4513,51.4513,33586.0
2016-10-11 11:00:00,63.58,63.59,63.46,63.47,25625.0,51.4513,51.4594,51.3542,51.3623,25625.0
2016-10-11 11:05:00,63.46,63.56,63.46,63.48,16608.0,51.3542,51.4351,51.3542,51.3704,16608.0
2016-10-11 11:10:00,63.48,63.54,63.48,63.5,42439.0,51.3704,51.4189,51.3704,51.3865,42439.0
2016-10-11 11:15:00,63.49,63.5,63.39,63.45,37661.0,51.3784,51.3865,51.2975,51.3461,37661.0
2016-10-11 11:20:00,63.46,63.46,63.36,63.41,22127.0,51.3542,51.3542,51.2732,51.3137,22127.0
2016-10-11 11:25:00,63.41,63.47,63.32,63.35,28694.0,51.3137,51.3623,51.2409,51.2651,28694.0
2016-10-11 11:30:00,63.34,63.44,63.33,63.41,18494.0,51.2571,51.338,51.249,51.3137,18494.0
2016-10-11 11:35:00,63.44,63.46,63.4,63.42,19999.0,51.338,51.3542,51.3056,51.3218,19999.0
2016-10-11 11:40:00,63.42,63.52,63.41,63.52,19109.0,51.3218,51.4027,51.3137,51.4027,19109.0
2016-10-11 11:45:00,63.52,63.52,63.36,63.4,25330.0,51.4027,51.4027,51.2732,51.3056,25330.0
2016-10-11 11:50:00,63.39,63.39,63.33,63.38,20373.0,51.2975,51.2975,51.249,51.2894,20373.0
2016-10-11 11:55:00,63.38,63.51,63.38,63.48,17053.0,51.2894,51.3946,51.2894,51.3704,17053.0
2016-10-11 12:00:00,63.47,63.5,63.45,63.45,26573.0,51.3623,51.3865,51.3461,51.3461,26573.0
2016-10-11 12:05:00,63.45,63.48,63.45,63.45,9885.0,51.3461,51.3704,51.3461,51.3461,9885.0
2016-10-11 12:10:00,63.44,63.44,63.4,63.42,12596.0,51.338,51.338,51.3056,51.3218,12596.0
2016-10-11 12:15:00,63.43,63.49,63.38,63.49,16863.0,51.3299,51.3784,51.2894,51.3784,16863.0
2016-10-11 12:20:00,63.48,63.49,63.43,63.44,12250.0,51.3704,51.3784,51.3299,51.338,12250.0
2016-10-11 12:25:00,63.45,63.47,63.39,63.44,12307.0,51.3461,51.3623,51.2975,51.338,12307.0
2016-10-11 12:30:00,63.44,63.44,63.37,63.39,10053.0,51.338,51.338,51.2813,51.2975,10053.0
2016-10-11 12:35:00,63.39,63.49,63.37,63.48,37216.0,51.2975,51.3784,51.2813,51.3704,37216.0
2016-10-11 12:40:00,63.47,63.51,63.38,63.47,101564.0,51.3623,51.3946,51.2894,51.3623,101564.0
2016-10-11 12:45:00,63.47,63.54,63.45,63.46,9221.0,51.3623,51.4189,51.3461,51.3542,9221.0
2016-10-11 12:50:00,63.45,63.48,63.43,63.45,19430.0,51.3461,51.3704,51.3299,51.3461,19430.0
2016-10-11 12:55:00,63.44,63.45,63.39,63.45,12201.0,51.338,51.3461,51.2975,51.3461,12201.0
2016-10-11 13:00:00,63.44,63.44,63.34,63.34,27513.0,51.338,51.338,51.2571,51.2571,27513.0
2016-10-11 13:05:00,63.34,63.36,63.21,63.22,15019.0,51.2571,51.2732,51.1519,51.1599,15019.0
2016-10-11 13:10:00,63.22,63.22,63.06,63.06,29157.0,51.1599,51.1599,51.0305,51.0305,29157.0
2016-10-11 13:15:00,63.07,63.08,63.02,63.08,7112.0,51.0386,51.0467,50.9981,51.0467,7112.0
2016-10-11 13:20:00,63.08,63.14,63.07,63.12,9265.0,51.0467,51.0952,51.0386,51.079,9265.0
2016-10-11 13:25:00,63.12,63.22,63.12,63.2,11672.0,51.079,51.1599,51.079,51.1438,11672.0
2016-10-11 13:30:00,63.19,63.19,63.08,63.14,19887.0,51.1357,51.1357,51.0467,51.0952,19887.0
2016-10-11 13:35:00,63.13,63.15,63.08,63.09,10194.0,51.0871,51.1033,51.0467,51.0547,10194.0
2016-10-11 13:40:00,63.09,63.1,63.05,63.09,14513.0,51.0547,51.0628,51.0224,51.0547,14513.0
2016-10-11 13:45:00,63.09,63.09,62.95,62.97,28946.0,51.0547,51.0547,50.9415,50.9576,28946.0
2016-10-11 13:50:00,62.98,62.99,62.92,62.98,23295.0,50.9657,50.9738,50.9172,50.9657,23295.0
2016-10-11 13:55:00,62.97,62.97,62.84,62.9,29706.0,50.9576,50.9576,50.8524,50.901,29706.0
2016-10-11 14:00:00,62.9,62.91,62.87,62.91,21563.0,50.901,50.9091,50.8767,50.9091,21563.0
2016-10-11 14:05:00,62.9,62.91,62.83,62.91,25646.0,50.901,50.9091,50.8443,50.9091,25646.0
2016-10-11 14:10:00,62.91,62.98,62.9,62.93,30161.0,50.9091,50.9657,50.901,50.9253,30161.0
2016-10-11 14:15:00,62.92,62.93,62.69,62.71,39858.0,50.9172,50.9253,50.7311,50.7472,39858.0
2016-10-11 14:20:00,62.72,62.76,62.66,62.74,48471.0,50.7553,50.7877,50.7068,50.7715,48471.0
2016-10-11 14:25:00,62.74,62.8,62.71,62.78,23344.0,50.7715,50.8201,50.7472,50.8039,23344.0
2016-10-11 14:30:00,62.79,62.8,62.72,62.76,17638.0,50.812,50.8201,50.7553,50.7877,17638.0
2016-10-11 14:35:00,62.75,62.85,62.75,62.84,22451.0,50.7796,50.8605,50.7796,50.8524,22451.0
2016-10-11 14:40:00,62.84,62.9,62.82,62.89,16332.0,50.8524,50.901,50.8363,50.8929,16332.0
2016-10-11 14:45:00,62.89,62.93,62.84,62.85,39994.0,50.8929,50.9253,50.8524,50.8605,39994.0
2016-10-11 14:50:00,62.84,62.86,62.78,62.84,31863.0,50.8524,50.8686,50.8039,50.8524,31863.0
2016-10-11 14:55:00,62.85,62.87,62.76,62.78,30803.0,50.8605,50.8767,50.7877,50.8039,30803.0
2016-10-11 15:00:00,62.78,62.82,62.75,62.8,35625.0,50.8039,50.8363,50.7796,50.8201,35625.0
2016-10-11 15:05:00,62.8,62.82,62.72,62.8,27408.0,50.8201,50.8363,50.7553,50.8201,27408.0
2016-10-11 15:10:00,62.79,62.9,62.77,62.87,25682.0,50.812,50.901,50.7958,50.8767,25682.0
2016-10-11 15:15:00,62.87,62.95,62.84,62.95,29731.0,50.8767,50.9415,50.8524,50.9415,29731.0
2016-10-11 15:20:00,62.95,63.04,62.92,63.0,41651.0,50.9415,51.0143,50.9172,50.9819,41651.0
2016-10-11 15:25:00,63.0,63.02,62.95,62.99,40968.0,50.9819,50.9981,50.9415,50.9738,40968.0
2016-10-11 15:30:00,62.99,63.06,62.96,63.05,45167.0,50.9738,51.0305,50.9495,51.0224,45167.0
2016-10-11 15:35:00,63.04,63.09,62.99,63.09,53808.0,51.0143,51.0547,50.9738,51.0547,53808.0
2016-10-11 15:40:00,63.09,63.14,63.07,63.09,72829.0,51.0547,51.0952,51.0386,51.0547,72829.0
2016-10-11 15:45:00,63.09,63.17,63.06,63.15,51141.0,51.0547,51.1195,51.0305,51.1033,51141.0
2016-10-11 15:50:00,63.15,63.15,63.09,63.11,62134.0,51.1033,51.1033,51.0547,51.0709,62134.0
2016-10-11 15:55:00,63.1,63.15,63.08,63.12,162584.0,51.0628,51.1033,51.0467,51.079,162584.0
2016-10-12 09:30:00,63.12,63.34,62.96,63.12,33900.0,51.079,51.2571,50.9495,51.079,33900.0
2016-10-12 09:35:00,62.96,63.15,62.95,63.01,21570.0,50.9495,51.1033,50.9415,50.99,21570.0
2016-10-12 09:40:00,62.99,63.09,62.85,63.06,14719.0,50.9738,51.0547,50.8605,51.0305,14719.0
2016-10-12 09:45:00,63.06,63.23,63.02,63.16,24341.0,51.0305,51.168,50.9981,51.1114,24341.0
2016-10-12 09:50:00,63.17,63.28,63.16,63.23,65987.0,51.1195,51.2085,51.1114,51.168,65987.0
2016-10-12 09:55:00,63.25,63.34,63.18,63.34,67834.0,51.1842,51.2571,51.1276,51.2571,67834.0
2016-10-12 10:00:00,63.34,63.47,63.3,63.4,40581.0,51.2571,51.3623,51.2247,51.3056,40581.0
2016-10-12 10:05:00,63.41,63.49,63.35,63.4,34953.0,51.3137,51.3784,51.2651,51.3056,34953.0
2016-10-12 10:10:00,63.39,63.43,63.32,63.4,29213.0,51.2975,51.3299,51.2409,51.3056,29213.0
2016-10-12 10:15:00,63.41,63.54,63.4,63.47,32110.0,51.3137,51.4189,51.3056,51.3623,32110.0
2016-10-12 10:20:00,63.47,63.65,63.47,63.62,78025.0,51.3623,51.5079,51.3623,51.4836,78025.0
2016-10-12 10:25:00,63.61,63.81,63.61,63.76,58760.0,51.4756,51.6374,51.4756,51.5969,58760.0
2016-10-12 10:30:00,63.75,63.79,63.7,63.78,19336.0,51.5888,51.6212,51.5484,51.6131,19336.0
2016-10-12 10:35:00,63.78,63.79,63.66,63.72,20543.0,51.6131,51.6212,51.516,51.5646,20543.0
2016-10-12 10:40:00,63.71,63.76,63.68,63.73,22524.0,51.5565,51.5969,51.5322,51.5727,22524.0
2016-10-12 10:45:00,63.72,63.73,63.68,63.69,24376.0,51.5646,51.5727,51.5322,51.5403,24376.0
2016-10-12 10:50:00,63.69,63.7,63.58,63.59,27242.0,51.5403,51.5484,51.4513,51.4594,27242.0
2016-10-12 10:55:00,63.6,63.67,63.58,63.65,52658.0,51.4675,51.5241,51.4513,51.5079,52658.0
2016-10-12 11:00:00,63.65,63.72,63.63,63.72,34198.0,51.5079,51.5646,51.4917,51.5646,34198.0
2016-10-12 11:05:00,63.72,63.81,63.71,63.76,41504.0,51.5646,51.6374,51.5565,51.5969,41504.0
2016-10-12 11:10:00,63.76,63.85,63.76,63.84,16065.0,51.5969,51.6698,51.5969,51.6617,16065.0
2016-10-12 11:15:00,63.83,63.83,63.78,63.79,15576.0,51.6536,51.6536,51.6131,51.6212,15576.0
2016-10-12 11:20:00,63.8,63.88,63.77,63.87,14532.0,51.6293,51.694,51.605,51.686,14532.0
2016-10-12 11:25:00,63.88,63.93,63.87,63.92,13589.0,51.694,51.7345,51.686,51.7264,13589.0
2016-10-12 11:30:00,63.92,64.0,63.91,63.96,18778.0,51.7264,51.7912,51.7183,51.7588,18778.0
2016-10-12 11:35:00,63.95,64.02,63.95,63.99,17315.0,51.7507,51.8073,51.7507,51.7831,17315.0
2016-10-12 11:40:00,63.98,64.05,63.95,64.04,26483.0,51.775,51.8316,51.7507,51.8235,26483.0
2016-10-12 11:45:00,64.04,64.09,64.03,64.09,23930.0,51.8235,51.864,51.8154,51.864,23930.0
2016-10-12 11:50:00,64.08,64.12,64.07,64.09,17503.0,51.8559,51.8883,51.8478,51.864,17503.0
2016-10-12 11:55:00,64.09,64.14,64.06,64.08,20620.0,51.864,51.9044,51.8397,51.8559,20620.0
2016-10-12 12:00:00,64.08,64.09,64.04,64.08,14084.0,51.8559,51.864,51.8235,51.8559,14084.0
2016-10-12 12:05:00,64.08,64.11,64.07,64.11,16793.0,51.8559,51.8802,51.8478,51.8802,16793.0
2016-10-12 12:10:00,64.12,64.22,64.11,64.22,27309.0,51.8883,51.9692,51.8802,51.9692,27309.0
2016-10-12 12:15:00,64.22,64.22,64.16,64.19,15006.0,51.9692,51.9692,51.9206,51.9449,15006.0
2016-10-12 12:20:00,64.18,64.22,64.17,64.21,11648.0,51.9368,51.9692,51.9287,51.9611,11648.0
2016-10-12 12:25:00,64.21,64.23,64.17,64.17,14717.0,51.9611,51.9773,51.9287,51.9287,14717.0
2016-10-12 12:30:00,64.17,64.2,64.15,64.2,10081.0,51.9287,51.953,51.9125,51.953,10081.0
2016-10-12 12:35:00,64.2,64.25,64.2,64.22,10227.0,51.953,51.9935,51.953,51.9692,10227.0
2016-10-12 12:40:00,64.23,64.23,64.19,64.23,8036.0,51.9773,51.9773,51.9449,51.9773,8036.0
2016-10-12 12:45:00,64.22,64.25,64.21,64.21,12050.0,51.9692,51.9935,51.9611,51.9611,12050.0
2016-10-12 12:50:00,64.21,64.28,64.21,64.27,8433.0,51.9611,52.0177,51.9611,52.0096,8433.0
2016-10-12 12:55:00,64.27,64.3,64.26,64.27,11826.0,52.0096,52.0339,52.0016,52.0096,11826.0
2016-10-12 13:00:00,64.27,64.29,64.21,64.22,16386.0,52.0096,52.0258,51.9611,51.9692,16386.0
2016-10-12 13:05:00,64.2,64.27,64.2,64.27,12167.0,51.953,52.0096,51.953,52.0096,12167.0
2016-10-12 13:10:00,64.27,64.27,64.17,64.22,16001.0,52.0096,52.0096,51.9287,51.9692,16001.0
2016-10-12 13:15:00,64.22,64.29,64.2,64.27,18154.0,51.9692,52.0258,51.953,52.0096,18154.0
2016-10-12 13:20:00,64.27,64.27,64.2,64.23,22468.0,52.0096,52.0096,51.953,51.9773,22468.0
2016-10-12 13:25:00,64.24,64.25,64.18,64.2,21014.0,51.9854,51.9935,51.9368,51.953,21014.0
2016-10-12 13:30:00,64.2,64.21,64.13,64.14,32687.0,51.953,51.9611,51.8964,51.9044,32687.0
2016-10-12 13:35:00,64.14,64.14,64.11,64.13,9578.0,51.9044,51.9044,51.8802,51.8964,9578.0
2016-10-12 13:40:00,64.13,64.21,64.11,64.18,22966.0,51.8964,51.9611,51.8802,51.9368,22966.0
2016-10-12 13:45:00,64.18,64.21,64.16,64.18,43714.0,51.9368,51.9611,51.9206,51.9368,43714.0
2016-10-12 13:50:00,64.18,64.25,64.16,64.24,113156.0,51.9368,51.9935,51.9206,51.9854,113156.0
2016-10-12 13:55:00,64.25,64.36,64.21,64.36,92472.0,51.9935,52.0825,51.9611,52.0825,92472.0
2016-10-12 14:00:00,64.35,64.37,64.16,64.25,54785.0,52.0744,52.0906,51.9206,51.9935,54785.0
2016-10-12 14:05:00,64.24,64.31,64.21,64.3,28757.0,51.9854,52.042,51.9611,52.0339,28757.0
2016-10-12 14:10:00,64.31,64.4,64.3,64.38,17547.0,52.042,52.1148,52.0339,52.0987,17547.0
2016-10-12 14:15:00,64.38,64.45,64.36,64.39,21374.0,52.0987,52.1553,52.0825,52.1068,21374.0
2016-10-12 14:20:00,64.4,64.42,64.35,64.41,13037.0,52.1148,52.131,52.0744,52.1229,13037.0
2016-10-12 14:25:00,64.41,64.41,64.3,64.34,21343.0,52.1229,52.1229,52.0339,52.0663,21343.0
2016-10-12 14:30:00,64.33,64.38,64.32,64.34,18225.0,52.0582,52.0987,52.0501,52.0663,18225.0
2016-10-12 14:35:00,64.35,64.36,64.32,64.34,28209.0,52.0744,52.0825,52.0501,52.0663,28209.0
2016-10-12 14:40:00,64.35,64.35,64.21,64.21,16651.0,52.0744,52.0744,51.9611,51.9611,16651.0
2016-10-12 14:45:00,64.2,64.23,64.16,64.22,17096.0,51.953,51.9773,51.9206,51.9692,17096.0
2016-10-12 14:50:00,64.22,64.25,64.19,64.23,25464.0,51.9692,51.9935,51.9449,51.9773,25464.0
2016-10-12 14:55:00,64.22,64.25,64.15,64.15,26865.0,51.9692,51.9935,51.9125,51.9125,26865.0
2016-10-12 15:00:00,64.16,64.16,64.09,64.09,18297.0,51.9206,51.9206,51.864,51.864,18297.0
2016-10-12 15:05:00,64.09,64.23,64.07,64.2,22576.0,51.864,51.9773,51.8478,51.953,22576.0
2016-10-12 15:10:00,64.2,64.24,64.2,64.24,18302.0,51.953,51.9854,51.953,51.9854,18302.0
2016-10-12 15:15:00,64.24,64.29,64.22,64.29,31419.0,51.9854,52.0258,51.9692,52.0258,31419.0
2016-10-12 15:20:00,64.28,64.32,64.24,64.24,34243.0,52.0177,52.0501,51.9854,51.9854,34243.0
2016-10-12 15:25:00,64.23,64.23,64.17,64.19,38989.0,51.9773,51.9773,51.9287,51.9449,38989.0
2016-10-12 15:30:00,64.18,64.2,64.15,64.17,38726.0,51.9368,51.953,51.9125,51.9287,38726.0
2016-10-12 15:35:00,64.17,64.3,64.17,64.28,41214.0,51.9287,52.0339,51.9287,52.0177,41214.0
2016-10-12 15:40:00,64.28,64.36,64.27,64.34,53143.0,52.0177,52.0825,52.0096,52.0663,53143.0
2016-10-12 15:45:00,64.33,64.38,64.31,64.34,65310.0,52.0582,52.0987,52.042,52.0663,65310.0
2016-10-12 15:50:00,64.33,64.34,64.29,64.32,68700.0,52.0582,52.0663,52.0258,52.0501,68700.0
2016-10-12 15:55:00,64.32,64.36,64.25,64.26,141430.0,52.0501,52.0825,51.9935,52.0016,141430.0
2016-10-13 09:30:00,63.48,63.49,63.01,63.02,52933.0,51.3704,51.3784,50.99,50.9981,52933.0
2016-10-13 09:35:00,63.02,63.05,62.74,62.81,42989.0,50.9981,51.0224,50.7715,50.8282,42989.0
2016-10-13 09:40:00,62.81,62.91,62.74,62.84,30037.0,50.8282,50.9091,50.7715,50.8524,30037.0
2016-10-13 09:45:00,62.82,62.94,62.79,62.92,17012.0,50.8363,50.9334,50.812,50.9172,17012.0
2016-10-13 09:50:00,62.91,62.91,62.77,62.8,28074.0,50.9091,50.9091,50.7958,50.8201,28074.0
2016-10-13 09:55:00,62.8,62.84,62.73,62.8,40162.0,50.8201,50.8524,50.7634,50.8201,40162.0
2016-10-13 10:00:00,62.81,62.85,62.74,62.78,41599.0,50.8282,50.8605,50.7715,50.8039,41599.0
2016-10-13 10:05:00,62.77,62.95,62.77,62.91,66748.0,50.7958,50.9415,50.7958,50.9091,66748.0
2016-10-13 10:10:00,62.9,62.95,62.83,62.86,41155.0,50.901,50.9415,50.8443,50.8686,41155.0
2016-10-13 10:15:00,62.86,62.98,62.76,62.77,46247.0,50.8686,50.9657,50.7877,50.7958,46247.0
2016-10-13 10:20:00,62.77,62.85,62.77,62.82,22208.0,50.7958,50.8605,50.7958,50.8363,22208.0
2016-10-13 10:25:00,62.83,62.86,62.71,62.72,39282.0,50.8443,50.8686,50.7472,50.7553,39282.0
2016-10-13 10:30:00,62.72,62.78,62.66,62.78,26720.0,50.7553,50.8039,50.7068,50.8039,26720.0
2016-10-13 10:35:00,62.78,62.91,62.77,62.85,19275.0,50.8039,50.9091,50.7958,50.8605,19275.0
2016-10-13 10:40:00,62.86,62.89,62.77,62.79,16049.0,50.8686,50.8929,50.7958,50.812,16049.0
2016-10-13 10:45:00,62.79,62.81,62.62,62.64,19029.0,50.812,50.8282,50.6744,50.6906,19029.0
2016-10-13 10:50:00,62.63,62.74,62.63,62.72,23482.0,50.6825,50.7715,50.6825,50.7553,23482.0
2016-10-13 10:55:00,62.71,62.77,62.71,62.77,9920.0,50.7472,50.7958,50.7472,50.7958,9920.0
2016-10-13 11:00:00,62.78,62.79,62.67,62.68,14877.0,50.8039,50.812,50.7149,50.723,14877.0
2016-10-13 11:05:00,62.69,62.82,62.69,62.81,10842.0,50.7311,50.8363,50.7311,50.8282,10842.0
2016-10-13 11:10:00,62.8,62.88,62.78,62.85,11839.0,50.8201,50.8848,50.8039,50.8605,11839.0
2016-10-13 11:15:00,62.86,63.01,62.85,63.01,21601.0,50.8686,50.99,50.8605,50.99,21601.0
2016-10-13 11:20:00,63.01,63.06,62.99,63.06,19924.0,50.99,51.0305,50.9738,51.0305,19924.0
2016-10-13 11:25:00,63.06,63.13,63.06,63.07,21221.0,51.0305,51.0871,51.0305,51.0386,21221.0
2016-10-13 11:30:00,63.06,63.2,63.06,63.19,23877.0,51.0305,51.1438,51.0305,51.1357,23877.0
2016-10-13 11:35:00,63.18,63.18,63.14,63.15,17629.0,51.1276,51.1276,51.0952,51.1033,17629.0
2016-10-13 11:40:00,63.16,63.16,63.1,63.16,21372.0,51.1114,51.1114,51.0628,51.1114,21372.0
2016-10-13 11:45:00,63.15,63.18,63.06,63.09,18334.0,51.1033,51.1276,51.0305,51.0547,18334.0
2016-10-13 11:50:00,63.07,63.13,63.04,63.08,12500.0,51.0386,51.0871,51.0143,51.0467,12500.0
2016-10-13 11:55:00,63.08,63.08,63.01,63.04,15237.0,51.0467,51.0467,50.99,51.0143,15237.0
2016-10-13 12:00:00,63.03,63.03,62.95,62.99,17131.0,51.0062,51.0062,50.9415,50.9738,17131.0
2016-10-13 12:05:00,62.99,63.08,62.98,63.08,14057.0,50.9738,51.0467,50.9657,51.0467,14057.0
2016-10-13 12:10:00,63.09,63.12,63.06,63.12,40064.0,51.0547,51.079,51.0305,51.079,40064.0
2016-10-13 12:15:00,63.13,63.13,63.07,63.07,9903.0,51.0871,51.0871,51.0386,51.0386,9903.0
2016-10-13 12:20:00,63.08,63.09,63.04,63.09,41927.0,51.0467,51.0547,51.0143,51.0547,41927.0
2016-10-13 12:25:00,63.08,63.1,63.06,63.08,17189.0,51.0467,51.0628,51.0305,51.0467,17189.0
2016-10-13 12:30:00,63.08,63.17,63.08,63.13,12101.0,51.0467,51.1195,51.0467,51.0871,12101.0
2016-10-13 12:35:00,63.14,63.36,63.13,63.33,26439.0,51.0952,51.2732,51.0871,51.249,26439.0
2016-10-13 12:40:00,63.31,63.35,63.31,63.32,18080.0,51.2328,51.2651,51.2328,51.2409,18080.0
2016-10-13 12:45:00,63.32,63.33,63.26,63.29,10942.0,51.2409,51.249,51.1923,51.2166,10942.0
2016-10-13 12:50:00,63.3,63.3,63.2,63.2,10242.0,51.2247,51.2247,51.1438,51.1438,10242.0
2016-10-13 12:55:00,63.2,63.25,63.19,63.19,13125.0,51.1438,51.1842,51.1357,51.1357,13125.0
2016-10-13 13:00:00,63.18,63.24,63.18,63.23,14035.0,51.1276,51.1761,51.1276,51.168,14035.0
2016-10-13 13:05:00,63.22,63.26,63.21,63.25,18622.0,51.1599,51.1923,51.1519,51.1842,18622.0
2016-10-13 13:10:00,63.24,63.24,63.14,63.15,15660.0,51.1761,51.1761,51.0952,51.1033,15660.0
2016-10-13 13:15:00,63.15,63.2,63.15,63.19,15652.0,51.1033,51.1438,51.1033,51.1357,15652.0
2016-10-13 13:20:00,63.18,63.23,63.18,63.22,13324.0,51.1276,51.168,51.1276,51.1599,13324.0
2016-10-13 13:25:00,63.21,63.24,63.19,63.19,13995.0,51.1519,51.1761,51.1357,51.1357,13995.0
2016-10-13 13:30:00,63.19,63.21,63.12,63.15,18061.0,51.1357,51.1519,51.079,51.1033,18061.0
2016-10-13 13:35:00,63.16,63.17,63.07,63.11,19506.0,51.1114,51.1195,51.0386,51.0709,19506.0
2016-10-13 13:40:00,63.11,63.19,63.1,63.19,31142.0,51.0709,51.1357,51.0628,51.1357,31142.0
2016-10-13 13:45:00,63.19,63.21,63.15,63.15,18804.0,51.1357,51.1519,51.1033,51.1033,18804.0
2016-10-13 13:50:00,63.15,63.27,63.12,63.25,31235.0,51.1033,51.2004,51.079,51.1842,31235.0
2016-10-13 13:55:00,63.26,63.4,63.26,63.4,13732.0,51.1923,51.3056,51.1923,51.3056,13732.0
2016-10-13 14:00:00,63.41,63.47,63.38,63.46,14787.0,51.3137,51.3623,51.2894,51.3542,14787.0
2016-10-13 14:05:00,63.46,63.48,63.45,63.47,11116.0,51.3542,51.3704,51.3461,51.3623,11116.0
2016-10-13 14:10:00,63.47,63.47,63.41,63.43,27703.0,51.3623,51.3623,51.3137,51.3299,27703.0
2016-10-13 14:15:00,63.44,63.45,63.4,63.41,40528.0,51.338,51.3461,51.3056,51.3137,40528.0
2016-10-13 14:20:00,63.42,63.47,63.42,63.46,16199.0,51.3218,51.3623,51.3218,51.3542,16199.0
2016-10-13 14:25:00,63.46,63.49,63.44,63.46,14491.0,51.3542,51.3784,51.338,51.3542,14491.0
2016-10-13 14:30:00,63.47,63.51,63.47,63.48,19535.0,51.3623,51.3946,51.3623,51.3704,19535.0
2016-10-13 14:35:00,63.48,63.48,63.4,63.43,15877.0,51.3704,51.3704,51.3056,51.3299,15877.0
2016-10-13 14:40:00,63.43,63.47,63.41,63.44,17110.0,51.3299,51.3623,51.3137,51.338,17110.0
2016-10-13 14:45:00,63.44,63.48,63.44,63.46,15214.0,51.338,51.3704,51.338,51.3542,15214.0
2016-10-13 14:50:00,63.47,63.54,63.45,63.54,35453.0,51.3623,51.4189,51.3461,51.4189,35453.0
2016-10-13 14:55:00,63.54,63.59,63.52,63.57,29830.0,51.4189,51.4594,51.4027,51.4432,29830.0
2016-10-13 15:00:00,63.57,63.57,63.47,63.5,38613.0,51.4432,51.4432,51.3623,51.3865,38613.0
2016-10-13 15:05:00,63.49,63.5,63.45,63.48,32675.0,51.3784,51.3865,51.3461,51.3704,32675.0
2016-10-13 15:10:00,63.49,63.5,63.46,63.46,31365.0,51.3784,51.3865,51.3542,51.3542,31365.0
2016-10-13 15:15:00,63.46,63.47,63.42,63.43,26796.0,51.3542,51.3623,51.3218,51.3299,26796.0
2016-10-13 15:20:00,63.44,63.44,63.38,63.41,30459.0,51.338,51.338,51.2894,51.3137,30459.0
2016-10-13 15:25:00,63.41,63.42,63.26,63.27,81001.0,51.3137,51.3218,51.1923,51.2004,81001.0
2016-10-13 15:30:00,63.27,63.33,63.26,63.32,70329.0,51.2004,51.249,51.1923,51.2409,70329.0
2016-10-13 15:35:00,63.33,63.35,63.29,63.29,50535.0,51.249,51.2651,51.2166,51.2166,50535.0
2016-10-13 15:40:00,63.3,63.31,63.19,63.2,53231.0,51.2247,51.2328,51.1357,51.1438,53231.0
2016-10-13 15:45:00,63.19,63.24,63.16,63.16,68429.0,51.1357,51.1761,51.1114,51.1114,68429.0
2016-10-13 15:50:00,63.16,63.17,63.1,63.12,81972.0,51.1114,51.1195,51.0628,51.079,81972.0
2016-10-13 15:55:00,63.12,63.16,63.04,63.15,180056.0,51.079,51.1114,51.0143,51.1033,180056.0
2016-10-14 09:30:00,63.55,63.7,63.29,63.42,27699.0,51.427,51.5484,51.2166,51.3218,27699.0
2016-10-14 09:35:00,63.53,63.79,63.52,63.75,9953.0,51.4108,51.6212,51.4027,51.5888,9953.0
2016-10-14 09:40:00,63.75,63.77,63.65,63.69,13481.0,51.5888,51.605,51.5079,51.5403,13481.0
2016-10-14 09:45:00,63.69,63.8,63.69,63.77,8478.0,51.5403,51.6293,51.5403,51.605,8478.0
2016-10-14 09:50:00,63.74,63.78,63.63,63.66,9169.0,51.5808,51.6131,51.4917,51.516,9169.0
2016-10-14 09:55:00,63.66,63.72,63.53,63.56,16219.0,51.516,51.5646,51.4108,51.4351,16219.0
2016-10-14 10:00:00,63.52,63.65,63.5,63.65,8982.0,51.4027,51.5079,51.3865,51.5079,8982.0
2016-10-14 10:05:00,63.63,63.71,63.63,63.67,6253.0,51.4917,51.5565,51.4917,51.5241,6253.0
2016-10-14 10:10:00,63.68,63.84,63.68,63.8,21282.0,51.5322,51.6617,51.5322,51.6293,21282.0
2016-10-14 10:15:00,63.82,63.86,63.8,63.84,8480.0,51.6455,51.6779,51.6293,51.6617,8480.0
2016-10-14 10:20:00,63.86,63.91,63.85,63.89,15771.0,51.6779,51.7183,51.6698,51.7021,15771.0
2016-10-14 10:25:00,63.88,63.9,63.81,63.81,9104.0,51.694,51.7102,51.6374,51.6374,9104.0
2016-10-14 10:30:00,63.83,63.89,63.82,63.82,5783.0,51.6536,51.7021,51.6455,51.6455,5783.0
2016-10-14 10:35:00,63.81,63.87,63.81,63.86,7445.0,51.6374,51.686,51.6374,51.6779,7445.0
2016-10-14 10:40:00,63.87,63.93,63.86,63.91,9524.0,51.686,51.7345,51.6779,51.7183,9524.0
2016-10-14 10:45:00,63.91,63.91,63.83,63.83,15412.0,51.7183,51.7183,51.6536,51.6536,15412.0
2016-10-14 10:50:00,63.81,63.81,63.72,63.74,5808.0,51.6374,51.6374,51.5646,51.5808,5808.0
2016-10-14 10:55:00,63.74,63.74,63.66,63.66,11257.0,51.5808,51.5808,51.516,51.516,11257.0
2016-10-14 11:00:00,63.65,63.65,63.47,63.47,13000.0,51.5079,51.5079,51.3623,51.3623,13000.0
2016-10-14 11:05:00,63.46,63.47,63.41,63.47,11781.0,51.3542,51.3623,51.3137,51.3623,11781.0
2016-10-14 11:10:00,63.47,63.47,63.34,63.34,13493.0,51.3623,51.3623,51.2571,51.2571,13493.0
2016-10-14 11:15:00,63.34,63.46,63.32,63.45,20064.0,51.2571,51.3542,51.2409,51.3461,20064.0
2016-10-14 11:20:00,63.46,63.47,63.4,63.44,19433.0,51.3542,51.3623,51.3056,51.338,19433.0
2016-10-14 11:25:00,63.44,63.45,63.36,63.36,21726.0,51.338,51.3461,51.2732,51.2732,21726.0
2016-10-14 11:30:00,63.36,63.36,63.24,63.34,13607.0,51.2732,51.2732,51.1761,51.2571,13607.0
2016-10-14 11:35:00,63.34,63.39,63.3,63.31,58262.0,51.2571,51.2975,51.2247,51.2328,58262.0
2016-10-14 11:40:00,63.3,63.31,63.27,63.27,25820.0,51.2247,51.2328,51.2004,51.2004,25820.0
2016-10-14 11:45:00,63.27,63.3,63.2,63.26,16269.0,51.2004,51.2247,51.1438,51.1923,16269.0
2016-10-14 11:50:00,63.25,63.32,63.25,63.29,17671.0,51.1842,51.2409,51.1842,51.2166,17671.0
2016-10-14 11:55:00,63.28,63.3,63.23,63.25,9600.0,51.2085,51.2247,51.168,51.1842,9600.0
2016-10-14 12:00:00,63.24,63.32,63.22,63.28,13683.0,51.1761,51.2409,51.1599,51.2085,13683.0
2016-10-14 12:05:00,63.27,63.31,63.25,63.29,14210.0,51.2004,51.2328,51.1842,51.2166,14210.0
2016-10-14 12:10:00,63.29,63.31,63.24,63.29,19098.0,51.2166,51.2328,51.1761,51.2166,19098.0
2016-10-14 12:15:00,63.29,63.29,63.19,63.22,12821.0,51.2166,51.2166,51.1357,51.1599,12821.0
2016-10-14 12:20:00,63.22,63.27,63.21,63.27,10902.0,51.1599,51.2004,51.1519,51.2004,10902.0
2016-10-14 12:25:00,63.27,63.39,63.27,63.39,17193.0,51.2004,51.2975,51.2004,51.2975,17193.0
2016-10-14 12:30:00,63.39,63.44,63.38,63.41,10945.0,51.2975,51.338,51.2894,51.3137,10945.0
2016-10-14 12:35:00,63.42,63.45,63.41,63.44,7732.0,51.3218,51.3461,51.3137,51.338,7732.0
2016-10-14 12:40:00,63.44,63.48,63.43,63.44,14848.0,51.338,51.3704,51.3299,51.338,14848.0
2016-10-14 12:45:00,63.43,63.43,63.41,63.41,6056.0,51.3299,51.3299,51.3137,51.3137,6056.0
2016-10-14 12:50:00,63.42,63.43,63.36,63.43,19998.0,51.3218,51.3299,51.2732,51.3299,19998.0
2016-10-14 12:55:00,63.43,63.44,63.4,63.4,22968.0,51.3299,51.338,51.3056,51.3056,22968.0
2016-10-14 13:00:00,63.39,63.4,63.32,63.32,17259.0,51.2975,51.3056,51.2409,51.2409,17259.0
2016-10-14 13:05:00,63.31,63.49,63.3,63.49,17350.0,51.2328,51.3784,51.2247,51.3784,17350.0
2016-10-14 13:10:00,63.48,63.48,63.4,63.41,22363.0,51.3704,51.3704,51.3056,51.3137,22363.0
2016-10-14 13:15:00,63.41,63.48,63.4,63.47,23005.0,51.3137,51.3704,51.3056,51.3623,23005.0
2016-10-14 13:20:00,63.47,63.5,63.43,63.44,12597.0,51.3623,51.3865,51.3299,51.338,12597.0
2016-10-14 13:25:00,63.44,63.47,63.38,63.4,17661.0,51.338,51.3623,51.2894,51.3056,17661.0
2016-10-14 13:30:00,63.41,63.57,63.39,63.55,30519.0,51.3137,51.4432,51.2975,51.427,30519.0
2016-10-14 13:35:00,63.54,63.55,63.44,63.47,22171.0,51.4189,51.427,51.338,51.3623,22171.0
2016-10-14 13:40:00,63.47,63.47,63.33,63.34,29654.0,51.3623,51.3623,51.249,51.2571,29654.0
2016-10-14 13:45:00,63.36,63.38,63.33,63.37,21978.0,51.2732,51.2894,51.249,51.2813,21978.0
2016-10-14 13:50:00,63.38,63.38,63.29,63.32,67659.0,51.2894,51.2894,51.2166,51.2409,67659.0
2016-10-14 13:55:00,63.33,63.42,63.33,63.4,7020.0,51.249,51.3218,51.249,51.3056,7020.0
2016-10-14 14:00:00,63.4,63.4,63.31,63.36,16352.0,51.3056,51.3056,51.2328,51.2732,16352.0
2016-10-14 14:05:00,63.37,63.38,63.31,63.32,20403.0,51.2813,51.2894,51.2328,51.2409,20403.0
2016-10-14 14:10:00,63.32,63.39,63.3,63.36,16333.0,51.2409,51.2975,51.2247,51.2732,16333.0
2016-10-14 14:15:00,63.35,63.42,63.33,63.41,21364.0,51.2651,51.3218,51.249,51.3137,21364.0
2016-10-14 14:20:00,63.41,63.48,63.4,63.45,17884.0,51.3137,51.3704,51.3056,51.3461,17884.0
2016-10-14 14:25:00,63.45,63.48,63.41,63.43,42805.0,51.3461,51.3704,51.3137,51.3299,42805.0
2016-10-14 14:30:00,63.44,63.46,63.36,63.36,19797.0,51.338,51.3542,51.2732,51.2732,19797.0
2016-10-14 14:35:00,63.37,63.41,63.36,63.38,19232.0,51.2813,51.3137,51.2732,51.2894,19232.0
2016-10-14 14:40:00,63.39,63.41,63.34,63.34,25102.0,51.2975,51.3137,51.2571,51.2571,25102.0
2016-10-14 14:45:00,63.34,63.35,63.29,63.31,12345.0,51.2571,51.2651,51.2166,51.2328,12345.0
2016-10-14 14:50:00,63.31,63.36,63.3,63.33,13604.0,51.2328,51.2732,51.2247,51.249,13604.0
2016-10-14 14:55:00,63.32,63.33,63.23,63.26,22261.0,51.2409,51.249,51.168,51.1923,22261.0
2016-10-14 15:00:00,63.26,63.31,63.25,63.3,17752.0,51.1923,51.2328,51.1842,51.2247,17752.0
2016-10-14 15:05:00,63.3,63.34,63.3,63.34,23443.0,51.2247,51.2571,51.2247,51.2571,23443.0
2016-10-14 15:10:00,63.33,63.37,63.31,63.34,15357.0,51.249,51.2813,51.2328,51.2571,15357.0
2016-10-14 15:15:00,63.34,63.38,63.31,63.32,29824.0,51.2571,51.2894,51.2328,51.2409,29824.0
2016-10-14 15:20:00,63.32,63.38,63.31,63.36,24452.0,51.2409,51.2894,51.2328,51.2732,24452.0
2016-10-14 15:25:00,63.36,63.38,63.34,63.36,24691.0,51.2732,51.2894,51.2571,51.2732,24691.0
2016-10-14 15:30:00,63.36,63.41,63.35,63.39,24663.0,51.2732,51.3137,51.2651,51.2975,24663.0
2016-10-14 15:35:00,63.39,63.48,63.38,63.47,24160.0,51.2975,51.3704,51.2894,51.3623,24160.0
2016-10-14 15:40:00,63.48,63.49,63.44,63.45,58996.0,51.3704,51.3784,51.338,51.3461,58996.0
2016-10-14 15:45:00,63.44,63.44,63.37,63.38,59988.0,51.338,51.338,51.2813,51.2894,59988.0
2016-10-14 15:50:00,63.38,63.42,63.36,63.37,35321.0,51.2894,51.3218,51.2732,51.2813,35321.0
2016-10-14 15:55:00,63.37,63.38,63.3,63.31,173508.0,51.2813,51.2894,51.2247,51.2328,173508.0
2016-10-17 09:30:00,63.24,63.36,63.07,63.07,35395.0,51.1761,51.2732,51.0386,51.0386,35395.0
2016-10-17 09:35:00,63.1,63.13,62.64,62.67,62347.0,51.0628,51.0871,50.6906,50.7149,62347.0
2016-10-17 09:40:00,62.66,62.71,62.58,62.61,30988.0,50.7068,50.7472,50.642,50.6663,30988.0
2016-10-17 09:45:00,62.65,62.69,62.57,62.61,79136.0,50.6987,50.7311,50.6339,50.6663,79136.0
2016-10-17 09:50:00,62.61,62.63,62.22,62.22,113791.0,50.6663,50.6825,50.3507,50.3507,113791.0
2016-10-17 09:55:00,62.22,62.33,62.09,62.1,71022.0,50.3507,50.4397,50.2455,50.2536,71022.0
2016-10-17 10:00:00,62.1,62.23,62.09,62.23,102048.0,50.2536,50.3588,50.2455,50.3588,102048.0
2016-10-17 10:05:00,62.23,62.23,62.11,62.14,150415.0,50.3588,50.3588,50.2617,50.286,150415.0
2016-10-17 10:10:00,62.14,62.47,62.13,62.46,78823.0,50.286,50.553,50.2779,50.5449,78823.0
2016-10-17 10:15:00,62.45,62.65,62.41,62.56,30111.0,50.5368,50.6987,50.5045,50.6259,30111.0
2016-10-17 10:20:00,62.55,62.73,62.5,62.73,24701.0,50.6178,50.7634,50.5773,50.7634,24701.0
2016-10-17 10:25:00,62.74,62.83,62.74,62.82,18775.0,50.7715,50.8443,50.7715,50.8363,18775.0
2016-10-17 10:30:00,62.82,63.02,62.78,62.96,64843.0,50.8363,50.9981,50.8039,50.9495,64843.0
2016-10-17 10:35:00,62.96,63.01,62.91,62.98,19147.0,50.9495,50.99,50.9091,50.9657,19147.0
2016-10-17 10:40:00,62.97,63.03,62.83,62.91,12191.0,50.9576,51.0062,50.8443,50.9091,12191.0
2016-10-17 10:45:00,62.89,62.96,62.86,62.89,12300.0,50.8929,50.9495,50.8686,50.8929,12300.0
2016-10-17 10:50:00,62.88,62.93,62.79,62.83,15007.0,50.8848,50.9253,50.812,50.8443,15007.0
2016-10-17 10:55:00,62.81,62.84,62.73,62.79,7828.0,50.8282,50.8524,50.7634,50.812,7828.0
2016-10-17 11:00:00,62.81,62.9,62.79,62.89,15017.0,50.8282,50.901,50.812,50.8929,15017.0
2016-10-17 11:05:00,62.9,62.92,62.83,62.91,18117.0,50.901,50.9172,50.8443,50.9091,18117.0
2016-10-17 11:10:00,62.9,62.97,62.87,62.94,20961.0,50.901,50.9576,50.8767,50.9334,20961.0
2016-10-17 11:15:00,62.92,62.93,62.84,62.91,6028.0,50.9172,50.9253,50.8524,50.9091,6028.0
2016-10-17 11:20:00,62.9,62.92,62.8,62.87,6396.0,50.901,50.9172,50.8201,50.8767,6396.0
2016-10-17 11:25:00,62.86,62.87,62.74,62.76,11567.0,50.8686,50.8767,50.7715,50.7877,11567.0
2016-10-17 11:30:00,62.79,62.86,62.77,62.81,17047.0,50.812,50.8686,50.7958,50.8282,17047.0
2016-10-17 11:35:00,62.81,62.84,62.77,62.82,19814.0,50.8282,50.8524,50.7958,50.8363,19814.0
2016-10-17 11:40:00,62.81,62.86,62.78,62.83,23614.0,50.8282,50.8686,50.8039,50.8443,23614.0
2016-10-17 11:45:00,62.83,62.84,62.73,62.76,19418.0,50.8443,50.8524,50.7634,50.7877,19418.0
2016-10-17 11:50:00,62.77,62.86,62.77,62.85,7360.0,50.7958,50.8686,50.7958,50.8605,7360.0
2016-10-17 11:55:00,62.85,62.94,62.84,62.94,12787.0,50.8605,50.9334,50.8524,50.9334,12787.0
2016-10-17 12:00:00,62.94,63.0,62.91,62.99,11393.0,50.9334,50.9819,50.9091,50.9738,11393.0
2016-10-17 12:05:00,62.99,63.07,62.99,63.05,30261.0,50.9738,51.0386,50.9738,51.0224,30261.0
2016-10-17 12:10:00,63.05,63.05,62.96,63.05,16255.0,51.0224,51.0224,50.9495,51.0224,16255.0
2016-10-17 12:15:00,63.04,63.05,63.0,63.01,13632.0,51.0143,51.0224,50.9819,50.99,13632.0
2016-10-17 12:20:00,63.02,63.08,63.01,63.03,18313.0,50.9981,51.0467,50.99,51.0062,18313.0
2016-10-17 12:25:00,63.03,63.05,63.02,63.03,20150.0,51.0062,51.0224,50.9981,51.0062,20150.0
2016-10-17 12:30:00,63.03,63.07,63.0,63.07,13595.0,51.0062,51.0386,50.9819,51.0386,13595.0
2016-10-17 12:35:00,63.07,63.07,63.03,63.05,15862.0,51.0386,51.0386,51.0062,51.0224,15862.0
2016-10-17 12:40:00,63.04,63.05,62.97,63.04,14957.0,51.0143,51.0224,50.9576,51.0143,14957.0
2016-10-17 12:45:00,63.04,63.05,62.97,63.0,16135.0,51.0143,51.0224,50.9576,50.9819,16135.0
2016-10-17 12:50:00,63.01,63.1,63.0,63.06,30138.0,50.99,51.0628,50.9819,51.0305,30138.0
2016-10-17 12:55:00,63.05,63.1,63.04,63.09,11744.0,51.0224,51.0628,51.0143,51.0547,11744.0
2016-10-17 13:00:00,63.07,63.15,63.07,63.08,13999.0,51.0386,51.1033,51.0386,51.0467,13999.0
2016-10-17 13:05:00,63.08,63.15,63.06,63.13,12297.0,51.0467,51.1033,51.0305,51.0871,12297.0
2016-10-17 13:10:00,63.13,63.17,63.1,63.14,11928.0,51.0871,51.1195,51.0628,51.0952,11928.0
2016-10-17 13:15:00,63.15,63.15,63.04,63.1,32280.0,51.1033,51.1033,51.0143,51.0628,32280.0
2016-10-17 13:20:00,63.09,63.15,63.08,63.11,24777.0,51.0547,51.1033,51.0467,51.0709,24777.0
2016-10-17 13:25:00,63.11,63.11,63.06,63.11,16305.0,51.0709,51.0709,51.0305,51.0709,16305.0
2016-10-17 13:30:00,63.1,63.17,63.09,63.15,35679.0,51.0628,51.1195,51.0547,51.1033,35679.0
2016-10-17 13:35:00,63.15,63.17,63.11,63.16,11883.0,51.1033,51.1195,51.0709,51.1114,11883.0
2016-10-17 13:40:00,63.16,63.22,63.15,63.19,16315.0,51.1114,51.1599,51.1033,51.1357,16315.0
2016-10-17 13:45:00,63.19,63.22,63.16,63.17,13130.0,51.1357,51.1599,51.1114,51.1195,13130.0
2016-10-17 13:50:00,63.16,63.18,63.14,63.15,12253.0,51.1114,51.1276,51.0952,51.1033,12253.0
2016-10-17 13:55:00,63.15,63.15,63.05,63.06,22834.0,51.1033,51.1033,51.0224,51.0305,22834.0
2016-10-17 14:00:00,63.07,63.14,63.07,63.13,12018.0,51.0386,51.0952,51.0386,51.0871,12018.0
2016-10-17 14:05:00,63.13,63.14,63.09,63.13,11119.0,51.0871,51.0952,51.0547,51.0871,11119.0
2016-10-17 14:10:00,63.13,63.2,63.11,63.19,20457.0,51.0871,51.1438,51.0709,51.1357,20457.0
2016-10-17 14:15:00,63.19,63.23,63.17,63.17,15165.0,51.1357,51.168,51.1195,51.1195,15165.0
2016-10-17 14:20:00,63.17,63.2,63.15,63.16,20934.0,51.1195,51.1438,51.1033,51.1114,20934.0
2016-10-17 14:25:00,63.15,63.19,63.14,63.19,13137.0,51.1033,51.1357,51.0952,51.1357,13137.0
2016-10-17 14:30:00,63.19,63.19,63.13,63.16,11298.0,51.1357,51.1357,51.0871,51.1114,11298.0
2016-10-17 14:35:00,63.15,63.18,63.13,63.16,10915.0,51.1033,51.1276,51.0871,51.1114,10915.0
2016-10-17 14:40:00,63.15,63.17,63.14,63.16,13795.0,51.1033,51.1195,51.0952,51.1114,13795.0
2016-10-17 14:45:00,63.16,63.17,63.11,63.11,23816.0,51.1114,51.1195,51.0709,51.0709,23816.0
2016-10-17 14:50:00,63.12,63.22,63.12,63.2,13754.0,51.079,51.1599,51.079,51.1438,13754.0
2016-10-17 14:55:00,63.2,63.28,63.18,63.28,22445.0,51.1438,51.2085,51.1276,51.2085,22445.0
2016-10-17 15:00:00,63.28,63.29,63.22,63.24,16668.0,51.2085,51.2166,51.1599,51.1761,16668.0
2016-10-17 15:05:00,63.23,63.27,63.21,63.26,16315.0,51.168,51.2004,51.1519,51.1923,16315.0
2016-10-17 15:10:00,63.26,63.27,63.18,63.2,17759.0,51.1923,51.2004,51.1276,51.1438,17759.0
2016-10-17 15:15:00,63.2,63.2,63.14,63.16,16025.0,51.1438,51.1438,51.0952,51.1114,16025.0
2016-10-17 15:20:00,63.16,63.21,63.16,63.19,18089.0,51.1114,51.1519,51.1114,51.1357,18089.0
2016-10-17 15:25:00,63.19,63.22,63.17,63.22,19085.0,51.1357,51.1599,51.1195,51.1599,19085.0
2016-10-17 15:30:00,63.21,63.22,63.17,63.2,31939.0,51.1519,51.1599,51.1195,51.1438,31939.0
2016-10-17 15:35:00,63.19,63.21,63.17,63.18,36208.0,51.1357,51.1519,51.1195,51.1276,36208.0
2016-10-17 15:40:00,63.17,63.21,63.14,63.14,40589.0,51.1195,51.1519,51.0952,51.0952,40589.0
2016-10-17 15:45:00,63.14,63.21,63.13,63.17,36465.0,51.0952,51.1519,51.0871,51.1195,36465.0
2016-10-17 15:50:00,63.16,63.18,63.15,63.16,41267.0,51.1114,51.1276,51.1033,51.1114,41267.0
2016-10-17 15:55:00,63.16,63.18,63.1,63.12,67765.0,51.1114,51.1276,51.0628,51.079,67765.0
2016-10-18 09:30:00,63.86,63.92,63.43,63.59,22954.0,51.6779,51.7264,51.3299,51.4594,22954.0
2016-10-18 09:35:00,63.61,63.61,63.38,63.44,17483.0,51.4756,51.4756,51.2894,51.338,17483.0
2016-10-18 09:40:00,63.43,63.67,63.43,63.6,55780.0,51.3299,51.5241,51.3299,51.4675,55780.0
2016-10-18 09:45:00,63.58,63.6,63.41,63.42,14823.0,51.4513,51.4675,51.3137,51.3218,14823.0
2016-10-18 09:50:00,63.43,63.44,63.26,63.27,13178.0,51.3299,51.338,51.1923,51.2004,13178.0
2016-10-18 09:55:00,63.27,63.32,63.25,63.31,11226.0,51.2004,51.2409,51.1842,51.2328,11226.0
2016-10-18 10:00:00,63.3,63.45,63.27,63.4,81525.0,51.2247,51.3461,51.2004,51.3056,81525.0
2016-10-18 10:05:00,63.38,63.45,63.37,63.39,20306.0,51.2894,51.3461,51.2813,51.2975,20306.0
2016-10-18 10:10:00,63.38,63.38,63.3,63.35,26013.0,51.2894,51.2894,51.2247,51.2651,26013.0
2016-10-18 10:15:00,63.33,63.41,63.32,63.38,11638.0,51.249,51.3137,51.2409,51.2894,11638.0
2016-10-18 10:20:00,63.37,63.39,63.17,63.2,18548.0,51.2813,51.2975,51.1195,51.1438,18548.0
2016-10-18 10:25:00,63.21,63.28,63.21,63.26,9373.0,51.1519,51.2085,51.1519,51.1923,9373.0
2016-10-18 10:30:00,63.26,63.27,63.2,63.25,13155.0,51.1923,51.2004,51.1438,51.1842,13155.0
2016-10-18 10:35:00,63.25,63.26,63.22,63.22,11227.0,51.1842,51.1923,51.1599,51.1599,11227.0
2016-10-18 10:40:00,63.23,63.26,63.2,63.25,18345.0,51.168,51.1923,51.1438,51.1842,18345.0
2016-10-18 10:45:00,63.25,63.3,63.21,63.29,27536.0,51.1842,51.2247,51.1519,51.2166,27536.0
2016-10-18 10:50:00,63.3,63.3,63.26,63.26,6856.0,51.2247,51.2247,51.1923,51.1923,6856.0
2016-10-18 10:55:00,63.26,63.29,63.26,63.29,15251.0,51.1923,51.2166,51.1923,51.2166,15251.0
2016-10-18 11:00:00,63.29,63.33,63.27,63.32,17355.0,51.2166,51.249,51.2004,51.2409,17355.0
2016-10-18 11:05:00,63.33,63.34,63.29,63.34,13839.0,51.249,51.2571,51.2166,51.2571,13839.0
2016-10-18 11:10:00,63.35,63.36,63.33,63.34,10126.0,51.2651,51.2732,51.249,51.2571,10126.0
2016-10-18 11:15:00,63.33,63.4,63.3,63.36,15150.0,51.249,51.3056,51.2247,51.2732,15150.0
2016-10-18 11:20:00,63.36,63.42,63.36,63.39,10034.0,51.2732,51.3218,51.2732,51.2975,10034.0
2016-10-18 11:25:00,63.41,63.47,63.38,63.45,14705.0,51.3137,51.3623,51.2894,51.3461,14705.0
2016-10-18 11:30:00,63.45,63.48,63.36,63.37,11468.0,51.3461,51.3704,51.2732,51.2813,11468.0
2016-10-18 11:35:00,63.38,63.42,63.38,63.42,9052.0,51.2894,51.3218,51.2894,51.3218,9052.0
2016-10-18 11:40:00,63.43,63.5,63.43,63.5,11421.0,51.3299,51.3865,51.3299,51.3865,11421.0
2016-10-18 11:45:00,63.5,63.52,63.41,63.41,9914.0,51.3865,51.4027,51.3137,51.3137,9914.0
2016-10-18 11:50:00,63.42,63.44,63.39,63.44,7186.0,51.3218,51.338,51.2975,51.338,7186.0
2016-10-18 11:55:00,63.45,63.49,63.44,63.48,5683.0,51.3461,51.3784,51.338,51.3704,5683.0
2016-10-18 12:00:00,63.49,63.51,63.43,63.43,12635.0,51.3784,51.3946,51.3299,51.3299,12635.0
2016-10-18 12:05:00,63.42,63.45,63.41,63.43,7951.0,51.3218,51.3461,51.3137,51.3299,7951.0
2016-10-18 12:10:00,63.44,63.48,63.44,63.44,18947.0,51.338,51.3704,51.338,51.338,18947.0
2016-10-18 12:15:00,63.44,63.46,63.42,63.45,12417.0,51.338,51.3542,51.3218,51.3461,12417.0
2016-10-18 12:20:00,63.45,63.46,63.41,63.44,9264.0,51.3461,51.3542,51.3137,51.338,9264.0
2016-10-18 12:25:00,63.44,63.51,63.44,63.5,6603.0,51.338,51.3946,51.338,51.3865,6603.0
2016-10-18 12:30:00,63.51,63.54,63.42,63.43,10436.0,51.3946,51.4189,51.3218,51.3299,10436.0
2016-10-18 12:35:00,63.44,63.5,63.44,63.5,15386.0,51.338,51.3865,51.338,51.3865,15386.0
2016-10-18 12:40:00,63.5,63.5,63.41,63.42,11515.0,51.3865,51.3865,51.3137,51.3218,11515.0
2016-10-18 12:45:00,63.42,63.44,63.39,63.42,8029.0,51.3218,51.338,51.2975,51.3218,8029.0
2016-10-18 12:50:00,63.42,63.44,63.41,63.42,7977.0,51.3218,51.338,51.3137,51.3218,7977.0
2016-10-18 12:55:00,63.42,63.42,63.35,63.4,11619.0,51.3218,51.3218,51.2651,51.3056,11619.0
2016-10-18 13:00:00,63.41,63.42,63.38,63.39,6725.0,51.3137,51.3218,51.2894,51.2975,6725.0
2016-10-18 13:05:00,63.4,63.44,63.4,63.42,6365.0,51.3056,51.338,51.3056,51.3218,6365.0
2016-10-18 13:10:00,63.43,63.48,63.43,63.47,23949.0,51.3299,51.3704,51.3299,51.3623,23949.0
2016-10-18 13:15:00,63.47,63.48,63.42,63.42,9224.0,51.3623,51.3704,51.3218,51.3218,9224.0
2016-10-18 13:20:00,63.41,63.44,63.41,63.44,8007.0,51.3137,51.338,51.3137,51.338,8007.0
2016-10-18 13:25:00,63.43,63.49,63.43,63.45,22895.0,51.3299,51.3784,51.3299,51.3461,22895.0
2016-10-18 13:30:00,63.44,63.44,63.3,63.32,34066.0,51.338,51.338,51.2247,51.2409,34066.0
2016-10-18 13:35:00,63.31,63.34,63.31,63.33,23454.0,51.2328,51.2571,51.2328,51.249,23454.0
2016-10-18 13:40:00,63.33,63.33,63.27,63.29,12229.0,51.249,51.249,51.2004,51.2166,12229.0
2016-10-18 13:45:00,63.3,63.3,63.22,63.25,19508.0,51.2247,51.2247,51.1599,51.1842,19508.0
2016-10-18 13:50:00,63.26,63.27,63.25,63.26,9739.0,51.1923,51.2004,51.1842,51.1923,9739.0
2016-10-18 13:55:00,63.26,63.27,63.24,63.26,16061.0,51.1923,51.2004,51.1761,51.1923,16061.0
2016-10-18 14:00:00,63.25,63.31,63.24,63.31,14973.0,51.1842,51.2328,51.1761,51.2328,14973.0
2016-10-18 14:05:00,63.31,63.31,63.29,63.29,5514.0,51.2328,51.2328,51.2166,51.2166,5514.0
2016-10-18 14:10:00,63.29,63.37,63.27,63.37,31756.0,51.2166,51.2813,51.2004,51.2813,31756.0
2016-10-18 14:15:00,63.38,63.39,63.29,63.3,10421.0,51.2894,51.2975,51.2166,51.2247,10421.0
2016-10-18 14:20:00,63.3,63.31,63.28,63.3,10950.0,51.2247,51.2328,51.2085,51.2247,10950.0
2016-10-18 14:25:00,63.3,63.33,63.29,63.32,13151.0,51.2247,51.249,51.2166,51.2409,13151.0
2016-10-18 14:30:00,63.32,63.33,63.29,63.31,11785.0,51.2409,51.249,51.2166,51.2328,11785.0
2016-10-18 14:35:00,63.31,63.31,63.27,63.29,38556.0,51.2328,51.2328,51.2004,51.2166,38556.0
2016-10-18 14:40:00,63.29,63.3,63.26,63.27,12532.0,51.2166,51.2247,51.1923,51.2004,12532.0
2016-10-18 14:45:00,63.28,63.28,63.24,63.27,18321.0,51.2085,51.2085,51.1761,51.2004,18321.0
2016-10-18 14:50:00,63.27,63.3,63.25,63.27,15332.0,51.2004,51.2247,51.1842,51.2004,15332.0
2016-10-18 14:55:00,63.27,63.29,63.26,63.26,12971.0,51.2004,51.2166,51.1923,51.1923,12971.0
2016-10-18 15:00:00,63.27,63.31,63.25,63.31,19135.0,51.2004,51.2328,51.1842,51.2328,19135.0
2016-10-18 15:05:00,63.32,63.32,63.26,63.27,10911.0,51.2409,51.2409,51.1923,51.2004,10911.0
2016-10-18 15:10:00,63.26,63.28,63.22,63.26,17962.0,51.1923,51.2085,51.1599,51.1923,17962.0
2016-10-18 15:15:00,63.25,63.3,63.25,63.29,21404.0,51.1842,51.2247,51.1842,51.2166,21404.0
2016-10-18 15:20:00,63.28,63.31,63.27,63.29,12260.0,51.2085,51.2328,51.2004,51.2166,12260.0
2016-10-18 15:25:00,63.29,63.32,63.26,63.26,40049.0,51.2166,51.2409,51.1923,51.1923,40049.0
2016-10-18 15:30:00,63.26,63.29,63.24,63.26,25263.0,51.1923,51.2166,51.1761,51.1923,25263.0
2016-10-18 15:35:00,63.26,63.27,63.21,63.24,20601.0,51.1923,51.2004,51.1519,51.1761,20601.0
2016-10-18 15:40:00,63.23,63.26,63.21,63.24,25055.0,51.168,51.1923,51.1519,51.1761,25055.0
2016-10-18 15:45:00,63.25,63.28,63.18,63.19,51240.0,51.1842,51.2085,51.1276,51.1357,51240.0
2016-10-18 15:50:00,63.18,63.2,63.17,63.18,44499.0,51.1276,51.1438,51.1195,51.1276,44499.0
2016-10-18 15:55:00,63.17,63.25,63.17,63.2,119021.0,51.1195,51.1842,51.1195,51.1438,119021.0
2016-10-19 09:30:00,63.3,63.46,63.12,63.32,44402.0,51.2247,51.3542,51.079,51.2409,44402.0
2016-10-19 09:35:00,63.41,63.41,63.09,63.15,20576.0,51.3137,51.3137,51.0547,51.1033,20576.0
2016-10-19 09:40:00,63.16,63.16,62.95,62.95,14594.0,51.1114,51.1114,50.9415,50.9415,14594.0
2016-10-19 09:45:00,62.95,63.25,62.95,63.14,28496.0,50.9415,51.1842,50.9415,51.0952,28496.0
2016-10-19 09:50:00,63.15,63.26,63.15,63.22,11508.0,51.1033,51.1923,51.1033,51.1599,11508.0
2016-10-19 09:55:00,63.2,63.21,62.96,62.97,17020.0,51.1438,51.1519,50.9495,50.9576,17020.0
2016-10-19 10:00:00,63.0,63.01,62.91,62.99,25050.0,50.9819,50.99,50.9091,50.9738,25050.0
2016-10-19 10:05:00,63.0,63.04,62.93,62.97,22036.0,50.9819,51.0143,50.9253,50.9576,22036.0
2016-10-19 10:10:00,62.98,63.06,62.94,63.06,22303.0,50.9657,51.0305,50.9334,51.0305,22303.0
2016-10-19 10:15:00,63.05,63.07,62.94,62.99,18225.0,51.0224,51.0386,50.9334,50.9738,18225.0
2016-10-19 10:20:00,62.99,63.11,62.98,63.11,18183.0,50.9738,51.0709,50.9657,51.0709,18183.0
2016-10-19 10:25:00,63.11,63.16,63.1,63.1,16491.0,51.0709,51.1114,51.0628,51.0628,16491.0
2016-10-19 10:30:00,63.11,63.16,63.07,63.09,12279.0,51.0709,51.1114,51.0386,51.0547,12279.0
2016-10-19 10:35:00,63.1,63.14,63.09,63.1,15883.0,51.0628,51.0952,51.0547,51.0628,15883.0
2016-10-19 10:40:00,63.11,63.22,63.1,63.22,14692.0,51.0709,51.1599,51.0628,51.1599,14692.0
2016-10-19 10:45:00,63.22,63.34,63.22,63.32,29617.0,51.1599,51.2571,51.1599,51.2409,29617.0
2016-10-19 10:50:00,63.32,63.34,63.28,63.33,17821.0,51.2409,51.2571,51.2085,51.249,17821.0
2016-10-19 10:55:00,63.32,63.38,63.31,63.36,18750.0,51.2409,51.2894,51.2328,51.2732,18750.0
2016-10-19 11:00:00,63.37,63.43,63.37,63.4,9024.0,51.2813,51.3299,51.2813,51.3056,9024.0
2016-10-19 11:05:00,63.41,63.45,63.4,63.45,7902.0,51.3137,51.3461,51.3056,51.3461,7902.0
2016-10-19 11:10:00,63.44,63.48,63.43,63.48,19858.0,51.338,51.3704,51.3299,51.3704,19858.0
2016-10-19 11:15:00,63.48,63.54,63.45,63.53,16162.0,51.3704,51.4189,51.3461,51.4108,16162.0
2016-10-19 11:20:00,63.53,63.53,63.46,63.47,18410.0,51.4108,51.4108,51.3542,51.3623,18410.0
2016-10-19 11:25:00,63.48,63.48,63.41,63.45,10237.0,51.3704,51.3704,51.3137,51.3461,10237.0
2016-10-19 11:30:00,63.45,63.48,63.38,63.46,27838.0,51.3461,51.3704,51.2894,51.3542,27838.0
2016-10-19 11:35:00,63.44,63.45,63.41,63.42,8000.0,51.338,51.3461,51.3137,51.3218,8000.0
2016-10-19 11:40:00,63.41,63.5,63.41,63.5,6811.0,51.3137,51.3865,51.3137,51.3865,6811.0
2016-10-19 11:45:00,63.49,63.56,63.49,63.53,7771.0,51.3784,51.4351,51.3784,51.4108,7771.0
2016-10-19 11:50:00,63.53,63.6,63.52,63.52,8378.0,51.4108,51.4675,51.4027,51.4027,8378.0
2016-10-19 11:55:00,63.54,63.55,63.48,63.5,7652.0,51.4189,51.427,51.3704,51.3865,7652.0
2016-10-19 12:00:00,63.5,63.57,63.49,63.56,5619.0,51.3865,51.4432,51.3784,51.4351,5619.0
2016-10-19 12:05:00,63.56,63.57,63.53,63.54,8632.0,51.4351,51.4432,51.4108,51.4189,8632.0
2016-10-19 12:10:00,63.54,63.61,63.53,63.59,8280.0,51.4189,51.4756,51.4108,51.4594,8280.0
2016-10-19 12:15:00,63.59,63.67,63.58,63.67,13224.0,51.4594,51.5241,51.4513,51.5241,13224.0
2016-10-19 12:20:00,63.66,63.8,63.66,63.8,12281.0,51.516,51.6293,51.516,51.6293,12281.0
2016-10-19 12:25:00,63.8,63.82,63.78,63.8,15287.0,51.6293,51.6455,51.6131,51.6293,15287.0
2016-10-19 12:30:00,63.8,63.81,63.75,63.8,14867.0,51.6293,51.6374,51.5888,51.6293,14867.0
2016-10-19 12:35:00,63.8,63.83,63.8,63.8,5838.0,51.6293,51.6536,51.6293,51.6293,5838.0
2016-10-19 12:40:00,63.8,63.82,63.76,63.8,11419.0,51.6293,51.6455,51.5969,51.6293,11419.0
2016-10-19 12:45:00,63.79,63.81,63.74,63.8,17248.0,51.6212,51.6374,51.5808,51.6293,17248.0
2016-10-19 12:50:00,63.81,63.83,63.79,63.82,9387.0,51.6374,51.6536,51.6212,51.6455,9387.0
2016-10-19 12:55:00,63.82,63.85,63.79,63.8,13919.0,51.6455,51.6698,51.6212,51.6293,13919.0
2016-10-19 13:00:00,63.8,63.84,63.77,63.77,22519.0,51.6293,51.6617,51.605,51.605,22519.0
2016-10-19 13:05:00,63.78,63.8,63.77,63.8,10579.0,51.6131,51.6293,51.605,51.6293,10579.0
2016-10-19 13:10:00,63.8,63.8,63.78,63.79,11773.0,51.6293,51.6293,51.6131,51.6212,11773.0
2016-10-19 13:15:00,63.79,63.87,63.78,63.86,17571.0,51.6212,51.686,51.6131,51.6779,17571.0
2016-10-19 13:20:00,63.87,63.91,63.85,63.9,13489.0,51.686,51.7183,51.6698,51.7102,13489.0
2016-10-19 13:25:00,63.9,63.9,63.87,63.89,15335.0,51.7102,51.7102,51.686,51.7021,15335.0
2016-10-19 13:30:00,63.88,63.93,63.88,63.92,12846.0,51.694,51.7345,51.694,51.7264,12846.0
2016-10-19 13:35:00,63.92,63.97,63.91,63.97,17858.0,51.7264,51.7669,51.7183,51.7669,17858.0
2016-10-19 13:40:00,63.96,63.98,63.94,63.97,17931.0,51.7588,51.775,51.7426,51.7669,17931.0
2016-10-19 13:45:00,63.96,63.98,63.94,63.94,22536.0,51.7588,51.775,51.7426,51.7426,22536.0
2016-10-19 13:50:00,63.93,63.95,63.91,63.92,21156.0,51.7345,51.7507,51.7183,51.7264,21156.0
2016-10-19 13:55:00,63.91,63.95,63.89,63.94,13352.0,51.7183,51.7507,51.7021,51.7426,13352.0
2016-10-19 14:00:00,63.95,63.99,63.94,63.94,38797.0,51.7507,51.7831,51.7426,51.7426,38797.0
2016-10-19 14:05:00,63.95,63.95,63.92,63.94,24792.0,51.7507,51.7507,51.7264,51.7426,24792.0
2016-10-19 14:10:00,63.94,63.97,63.94,63.97,18022.0,51.7426,51.7669,51.7426,51.7669,18022.0
2016-10-19 14:15:00,63.96,63.98,63.94,63.95,20326.0,51.7588,51.775,51.7426,51.7507,20326.0
2016-10-19 14:20:00,63.95,63.96,63.9,63.92,14293.0,51.7507,51.7588,51.7102,51.7264,14293.0
2016-10-19 14:25:00,63.92,63.93,63.91,63.92,15061.0,51.7264,51.7345,51.7183,51.7264,15061.0
2016-10-19 14:30:00,63.92,63.93,63.87,63.87,16560.0,51.7264,51.7345,51.686,51.686,16560.0
2016-10-19 14:35:00,63.88,63.89,63.86,63.88,17136.0,51.694,51.7021,51.6779,51.694,17136.0
2016-10-19 14:40:00,63.88,63.89,63.85,63.87,19545.0,51.694,51.7021,51.6698,51.686,19545.0
2016-10-19 14:45:00,63.87,63.87,63.85,63.86,10917.0,51.686,51.686,51.6698,51.6779,10917.0
2016-10-19 14:50:00,63.87,63.89,63.85,63.86,18082.0,51.686,51.7021,51.6698,51.6779,18082.0
2016-10-19 14:55:00,63.87,63.91,63.86,63.87,19961.0,51.686,51.7183,51.6779,51.686,19961.0
2016-10-19 15:00:00,63.86,63.88,63.85,63.86,17712.0,51.6779,51.694,51.6698,51.6779,17712.0
2016-10-19 15:05:00,63.85,63.86,63.8,63.86,28749.0,51.6698,51.6779,51.6293,51.6779,28749.0
2016-10-19 15:10:00,63.85,63.88,63.84,63.87,23417.0,51.6698,51.694,51.6617,51.686,23417.0
2016-10-19 15:15:00,63.87,63.89,63.86,63.89,19510.0,51.686,51.7021,51.6779,51.7021,19510.0
2016-10-19 15:20:00,63.89,63.9,63.88,63.9,18015.0,51.7021,51.7102,51.694,51.7102,18015.0
2016-10-19 15:25:00,63.89,63.9,63.87,63.88,28767.0,51.7021,51.7102,51.686,51.694,28767.0
2016-10-19 15:30:00,63.88,63.88,63.85,63.86,19498.0,51.694,51.694,51.6698,51.6779,19498.0
2016-10-19 15:35:00,63.86,63.86,63.83,63.85,39889.0,51.6779,51.6779,51.6536,51.6698,39889.0
2016-10-19 15:40:00,63.85,63.86,63.82,63.83,62262.0,51.6698,51.6779,51.6455,51.6536,62262.0
2016-10-19 15:45:00,63.83,63.84,63.76,63.76,56502.0,51.6536,51.6617,51.5969,51.5969,56502.0
2016-10-19 15:50:00,63.76,63.77,63.73,63.73,46973.0,51.5969,51.605,51.5727,51.5727,46973.0
2016-10-19 15:55:00,63.74,63.74,63.66,63.7,104120.0,51.5808,51.5808,51.516,51.5484,104120.0
2016-10-20 09:30:00,63.45,63.45,63.34,63.36,14613.0,51.3461,51.3461,51.2571,51.2732,14613.0
2016-10-20 09:35:00,63.45,63.59,63.36,63.39,15243.0,51.3461,51.4594,51.2732,51.2975,15243.0
2016-10-20 09:40:00,63.44,63.71,63.39,63.68,23988.0,51.338,51.5565,51.2975,51.5322,23988.0
2016-10-20 09:45:00,63.69,63.8,63.65,63.76,10497.0,51.5403,51.6293,51.5079,51.5969,10497.0
2016-10-20 09:50:00,63.76,63.76,63.66,63.71,11058.0,51.5969,51.5969,51.516,51.5565,11058.0
2016-10-20 09:55:00,63.72,63.93,63.72,63.87,42912.0,51.5646,51.7345,51.5646,51.686,42912.0
2016-10-20 10:00:00,63.87,63.99,63.87,63.98,26114.0,51.686,51.7831,51.686,51.775,26114.0
2016-10-20 10:05:00,63.99,64.04,63.99,64.02,13038.0,51.7831,51.8235,51.7831,51.8073,13038.0
2016-10-20 10:10:00,64.03,64.05,63.87,63.88,23150.0,51.8154,51.8316,51.686,51.694,23150.0
2016-10-20 10:15:00,63.88,63.92,63.83,63.87,28489.0,51.694,51.7264,51.6536,51.686,28489.0
2016-10-20 10:20:00,63.83,63.94,63.81,63.85,21393.0,51.6536,51.7426,51.6374,51.6698,21393.0
2016-10-20 10:25:00,63.85,63.89,63.76,63.87,34926.0,51.6698,51.7021,51.5969,51.686,34926.0
2016-10-20 10:30:00,63.87,63.87,63.72,63.73,20339.0,51.686,51.686,51.5646,51.5727,20339.0
2016-10-20 10:35:00,63.72,63.76,63.62,63.73,21355.0,51.5646,51.5969,51.4836,51.5727,21355.0
2016-10-20 10:40:00,63.74,63.85,63.73,63.85,21614.0,51.5808,51.6698,51.5727,51.6698,21614.0
2016-10-20 10:45:00,63.85,63.96,63.82,63.96,23760.0,51.6698,51.7588,51.6455,51.7588,23760.0
2016-10-20 10:50:00,63.96,63.97,63.84,63.88,21865.0,51.7588,51.7669,51.6617,51.694,21865.0
2016-10-20 10:55:00,63.89,63.89,63.78,63.83,19494.0,51.7021,51.7021,51.6131,51.6536,19494.0
2016-10-20 11:00:00,63.84,63.91,63.84,63.9,17160.0,51.6617,51.7183,51.6617,51.7102,17160.0
2016-10-20 11:05:00,63.91,63.91,63.79,63.8,29607.0,51.7183,51.7183,51.6212,51.6293,29607.0
2016-10-20 11:10:00,63.81,63.9,63.81,63.84,42635.0,51.6374,51.7102,51.6374,51.6617,42635.0
2016-10-20 11:15:00,63.84,63.84,63.77,63.79,64909.0,51.6617,51.6617,51.605,51.6212,64909.0
2016-10-20 11:20:00,63.81,63.86,63.78,63.83,23443.0,51.6374,51.6779,51.6131,51.6536,23443.0
2016-10-20 11:25:00,63.85,63.94,63.84,63.91,19876.0,51.6698,51.7426,51.6617,51.7183,19876.0
2016-10-20 11:30:00,63.92,63.96,63.86,63.94,17238.0,51.7264,51.7588,51.6779,51.7426,17238.0
2016-10-20 11:35:00,63.93,63.94,63.84,63.87,24880.0,51.7345,51.7426,51.6617,51.686,24880.0
2016-10-20 11:40:00,63.88,63.96,63.87,63.93,15330.0,51.694,51.7588,51.686,51.7345,15330.0
2016-10-20 11:45:00,63.92,63.92,63.87,63.9,21168.0,51.7264,51.7264,51.686,51.7102,21168.0
2016-10-20 11:50:00,63.91,63.92,63.83,63.87,23389.0,51.7183,51.7264,51.6536,51.686,23389.0
2016-10-20 11:55:00,63.86,64.04,63.86,64.03,26320.0,51.6779,51.8235,51.6779,51.8154,26320.0
2016-10-20 12:00:00,64.05,64.11,64.01,64.06,23098.0,51.8316,51.8802,51.7992,51.8397,23098.0
2016-10-20 12:05:00,64.06,64.07,63.97,63.97,17686.0,51.8397,51.8478,51.7669,51.7669,17686.0
2016-10-20 12:10:00,63.97,64.05,63.97,64.05,10645.0,51.7669,51.8316,51.7669,51.8316,10645.0
2016-10-20 12:15:00,64.05,64.09,64.03,64.09,15529.0,51.8316,51.864,51.8154,51.864,15529.0
2016-10-20 12:20:00,64.09,64.14,64.04,64.11,45955.0,51.864,51.9044,51.8235,51.8802,45955.0
2016-10-20 12:25:00,64.11,64.12,64.03,64.11,20547.0,51.8802,51.8883,51.8154,51.8802,20547.0
2016-10-20 12:30:00,64.13,64.13,64.0,64.02,39212.0,51.8964,51.8964,51.7912,51.8073,39212.0
2016-10-20 12:35:00,64.02,64.07,63.94,64.07,37730.0,51.8073,51.8478,51.7426,51.8478,37730.0
2016-10-20 12:40:00,64.07,64.12,64.04,64.06,16592.0,51.8478,51.8883,51.8235,51.8397,16592.0
2016-10-20 12:45:00,64.06,64.13,64.05,64.09,15404.0,51.8397,51.8964,51.8316,51.864,15404.0
2016-10-20 12:50:00,64.09,64.09,64.04,64.07,16448.0,51.864,51.864,51.8235,51.8478,16448.0
2016-10-20 12:55:00,64.07,64.07,63.98,64.01,27116.0,51.8478,51.8478,51.775,51.7992,27116.0
2016-10-20 13:00:00,64.0,64.05,63.99,64.0,16381.0,51.7912,51.8316,51.7831,51.7912,16381.0
2016-10-20 13:05:00,63.99,64.04,63.98,63.98,15831.0,51.7831,51.8235,51.775,51.775,15831.0
2016-10-20 13:10:00,64.0,64.01,63.96,63.97,12895.0,51.7912,51.7992,51.7588,51.7669,12895.0
2016-10-20 13:15:00,63.97,64.0,63.93,63.97,13214.0,51.7669,51.7912,51.7345,51.7669,13214.0
2016-10-20 13:20:00,63.97,63.98,63.93,63.94,11097.0,51.7669,51.775,51.7345,51.7426,11097.0
2016-10-20 13:25:00,63.94,64.0,63.94,63.99,9054.0,51.7426,51.7912,51.7426,51.7831,9054.0
2016-10-20 13:30:00,63.99,64.02,63.99,63.99,16165.0,51.7831,51.8073,51.7831,51.7831,16165.0
2016-10-20 13:35:00,63.99,64.01,63.97,64.0,12535.0,51.7831,51.7992,51.7669,51.7912,12535.0
2016-10-20 13:40:00,64.0,64.01,63.96,64.01,11592.0,51.7912,51.7992,51.7588,51.7992,11592.0
2016-10-20 13:45:00,64.01,64.01,63.9,63.9,18074.0,51.7992,51.7992,51.7102,51.7102,18074.0
2016-10-20 13:50:00,63.9,63.91,63.83,63.87,23249.0,51.7102,51.7183,51.6536,51.686,23249.0
2016-10-20 13:55:00,63.86,63.88,63.8,63.88,12809.0,51.6779,51.694,51.6293,51.694,12809.0
2016-10-20 14:00:00,63.88,63.93,63.85,63.91,21718.0,51.694,51.7345,51.6698,51.7183,21718.0
2016-10-20 14:05:00,63.92,63.96,63.91,63.91,14230.0,51.7264,51.7588,51.7183,51.7183,14230.0
2016-10-20 14:10:00,63.92,63.97,63.91,63.96,10837.0,51.7264,51.7669,51.7183,51.7588,10837.0
2016-10-20 14:15:00,63.96,63.97,63.87,63.92,21267.0,51.7588,51.7669,51.686,51.7264,21267.0
2016-10-20 14:20:00,63.92,63.95,63.87,63.9,19387.0,51.7264,51.7507,51.686,51.7102,19387.0
2016-10-20 14:25:00,63.9,63.94,63.85,63.94,21688.0,51.7102,51.7426,51.6698,51.7426,21688.0
2016-10-20 14:30:00,63.94,63.96,63.87,63.89,12098.0,51.7426,51.7588,51.686,51.7021,12098.0
2016-10-20 14:35:00,63.88,63.91,63.84,63.84,13808.0,51.694,51.7183,51.6617,51.6617,13808.0
2016-10-20 14:40:00,63.86,63.88,63.84,63.88,14236.0,51.6779,51.694,51.6617,51.694,14236.0
2016-10-20 14:45:00,63.87,64.01,63.85,64.01,26512.0,51.686,51.7992,51.6698,51.7992,26512.0
2016-10-20 14:50:00,64.0,64.01,63.9,63.93,29496.0,51.7912,51.7992,51.7102,51.7345,29496.0
2016-10-20 14:55:00,63.93,63.96,63.89,63.9,21935.0,51.7345,51.7588,51.7021,51.7102,21935.0
2016-10-20 15:00:00,63.9,63.92,63.83,63.88,27118.0,51.7102,51.7264,51.6536,51.694,27118.0
2016-10-20 15:05:00,63.89,63.9,63.86,63.9,14207.0,51.7021,51.7102,51.6779,51.7102,14207.0
2016-10-20 15:10:00,63.89,63.91,63.87,63.89,46775.0,51.7021,51.7183,51.686,51.7021,46775.0
2016-10-20 15:15:00,63.88,63.89,63.86,63.87,19107.0,51.694,51.7021,51.6779,51.686,19107.0
2016-10-20 15:20:00,63.87,63.92,63.86,63.88,22984.0,51.686,51.7264,51.6779,51.694,22984.0
2016-10-20 15:25:00,63.87,63.88,63.8,63.8,26268.0,51.686,51.694,51.6293,51.6293,26268.0
2016-10-20 15:30:00,63.8,63.8,63.77,63.77,33675.0,51.6293,51.6293,51.605,51.605,33675.0
2016-10-20 15:35:00,63.77,63.8,63.76,63.76,43979.0,51.605,51.6293,51.5969,51.5969,43979.0
2016-10-20 15:40:00,63.76,63.77,63.72,63.76,44985.0,51.5969,51.605,51.5646,51.5969,44985.0
2016-10-20 15:45:00,63.76,63.86,63.76,63.86,54546.0,51.5969,51.6779,51.5969,51.6779,54546.0
2016-10-20 15:50:00,63.85,63.9,63.84,63.84,46282.0,51.6698,51.7102,51.6617,51.6617,46282.0
2016-10-20 15:55:00,63.85,63.87,63.78,63.79,140386.0,51.6698,51.686,51.6131,51.6212,140386.0
2016-10-21 09:30:00,63.13,63.23,62.89,63.17,151291.0,51.0871,51.168,50.8929,51.1195,151291.0
2016-10-21 09:35:00,63.15,63.18,63.04,63.11,18458.0,51.1033,51.1276,51.0143,51.0709,18458.0
2016-10-21 09:40:00,63.15,63.2,63.06,63.17,13039.0,51.1033,51.1438,51.0305,51.1195,13039.0
2016-10-21 09:45:00,63.18,63.34,63.15,63.33,13123.0,51.1276,51.2571,51.1033,51.249,13123.0
2016-10-21 09:50:00,63.34,63.48,63.33,63.42,12500.0,51.2571,51.3704,51.249,51.3218,12500.0
2016-10-21 09:55:00,63.39,63.42,63.27,63.29,10222.0,51.2975,51.3218,51.2004,51.2166,10222.0
2016-10-21 10:00:00,63.28,63.29,63.15,63.17,26902.0,51.2085,51.2166,51.1033,51.1195,26902.0
2016-10-21 10:05:00,63.18,63.26,63.17,63.2,15377.0,51.1276,51.1923,51.1195,51.1438,15377.0
2016-10-21 10:10:00,63.21,63.21,63.09,63.13,13670.0,51.1519,51.1519,51.0547,51.0871,13670.0
2016-10-21 10:15:00,63.14,63.28,63.14,63.25,16138.0,51.0952,51.2085,51.0952,51.1842,16138.0
2016-10-21 10:20:00,63.25,63.3,63.19,63.2,18729.0,51.1842,51.2247,51.1357,51.1438,18729.0
2016-10-21 10:25:00,63.19,63.2,63.11,63.15,14211.0,51.1357,51.1438,51.0709,51.1033,14211.0
2016-10-21 10:30:00,63.15,63.32,63.15,63.3,23169.0,51.1033,51.2409,51.1033,51.2247,23169.0
2016-10-21 10:35:00,63.3,63.33,63.26,63.3,60511.0,51.2247,51.249,51.1923,51.2247,60511.0
2016-10-21 10:40:00,63.3,63.58,63.3,63.57,21349.0,51.2247,51.4513,51.2247,51.4432,21349.0
2016-10-21 10:45:00,63.56,63.6,63.4,63.41,14546.0,51.4351,51.4675,51.3056,51.3137,14546.0
2016-10-21 10:50:00,63.41,63.7,63.34,63.65,40269.0,51.3137,51.5484,51.2571,51.5079,40269.0
2016-10-21 10:55:00,63.67,63.91,63.64,63.78,38239.0,51.5241,51.7183,51.4998,51.6131,38239.0
2016-10-21 11:00:00,63.79,63.81,63.66,63.66,21198.0,51.6212,51.6374,51.516,51.516,21198.0
2016-10-21 11:05:00,63.67,63.7,63.59,63.62,15641.0,51.5241,51.5484,51.4594,51.4836,15641.0
2016-10-21 11:10:00,63.63,63.67,63.58,63.59,12035.0,51.4917,51.5241,51.4513,51.4594,12035.0
2016-10-21 11:15:00,63.57,63.59,63.54,63.55,10936.0,51.4432,51.4594,51.4189,51.427,10936.0
2016-10-21 11:20:00,63.56,63.6,63.48,63.49,16548.0,51.4351,51.4675,51.3704,51.3784,16548.0
2016-10-21 11:25:00,63.5,63.52,63.43,63.52,47876.0,51.3865,51.4027,51.3299,51.4027,47876.0
2016-10-21 11:30:00,63.53,63.6,63.49,63.59,24358.0,51.4108,51.4675,51.3784,51.4594,24358.0
2016-10-21 11:35:00,63.61,63.61,63.49,63.5,16535.0,51.4756,51.4756,51.3784,51.3865,16535.0
2016-10-21 11:40:00,63.51,63.59,63.47,63.59,36095.0,51.3946,51.4594,51.3623,51.4594,36095.0
2016-10-21 11:45:00,63.6,63.68,63.6,63.68,24575.0,51.4675,51.5322,51.4675,51.5322,24575.0
2016-10-21 11:50:00,63.68,63.7,63.62,63.64,20933.0,51.5322,51.5484,51.4836,51.4998,20933.0
2016-10-21 11:55:00,63.64,63.71,63.63,63.63,23032.0,51.4998,51.5565,51.4917,51.4917,23032.0
2016-10-21 12:00:00,63.64,63.78,63.64,63.77,27980.0,51.4998,51.6131,51.4998,51.605,27980.0
2016-10-21 12:05:00,63.77,63.79,63.73,63.76,25334.0,51.605,51.6212,51.5727,51.5969,25334.0
2016-10-21 12:10:00,63.77,63.81,63.77,63.79,18105.0,51.605,51.6374,51.605,51.6212,18105.0
2016-10-21 12:15:00,63.79,63.84,63.79,63.81,11977.0,51.6212,51.6617,51.6212,51.6374,11977.0
2016-10-21 12:20:00,63.81,63.81,63.73,63.73,15692.0,51.6374,51.6374,51.5727,51.5727,15692.0
2016-10-21 12:25:00,63.73,63.73,63.68,63.68,23860.0,51.5727,51.5727,51.5322,51.5322,23860.0
2016-10-21 12:30:00,63.67,63.68,63.65,63.66,13316.0,51.5241,51.5322,51.5079,51.516,13316.0
2016-10-21 12:35:00,63.66,63.74,63.66,63.71,15246.0,51.516,51.5808,51.516,51.5565,15246.0
2016-10-21 12:40:00,63.7,63.79,63.7,63.78,13144.0,51.5484,51.6212,51.5484,51.6131,13144.0
2016-10-21 12:45:00,63.77,63.77,63.73,63.75,7892.0,51.605,51.605,51.5727,51.5888,7892.0
2016-10-21 12:50:00,63.76,63.78,63.71,63.78,16445.0,51.5969,51.6131,51.5565,51.6131,16445.0
2016-10-21 12:55:00,63.78,63.79,63.72,63.76,14005.0,51.6131,51.6212,51.5646,51.5969,14005.0
2016-10-21 13:00:00,63.77,63.82,63.77,63.8,13089.0,51.605,51.6455,51.605,51.6293,13089.0
2016-10-21 13:05:00,63.8,63.87,63.78,63.87,19371.0,51.6293,51.686,51.6131,51.686,19371.0
2016-10-21 13:10:00,63.86,63.9,63.84,63.85,13312.0,51.6779,51.7102,51.6617,51.6698,13312.0
2016-10-21 13:15:00,63.86,63.91,63.83,63.88,13307.0,51.6779,51.7183,51.6536,51.694,13307.0
2016-10-21 13:20:00,63.88,63.89,63.87,63.88,13358.0,51.694,51.7021,51.686,51.694,13358.0
2016-10-21 13:25:00,63.87,63.87,63.77,63.77,9547.0,51.686,51.686,51.605,51.605,9547.0
2016-10-21 13:30:00,63.76,63.81,63.68,63.73,11959.0,51.5969,51.6374,51.5322,51.5727,11959.0
2016-10-21 13:35:00,63.73,63.82,63.73,63.8,13098.0,51.5727,51.6455,51.5727,51.6293,13098.0
2016-10-21 13:40:00,63.79,63.85,63.77,63.83,11500.0,51.6212,51.6698,51.605,51.6536,11500.0
2016-10-21 13:45:00,63.84,63.87,63.81,63.86,12897.0,51.6617,51.686,51.6374,51.6779,12897.0
2016-10-21 13:50:00,63.86,63.91,63.8,63.8,14681.0,51.6779,51.7183,51.6293,51.6293,14681.0
2016-10-21 13:55:00,63.8,63.88,63.79,63.86,20269.0,51.6293,51.694,51.6212,51.6779,20269.0
2016-10-21 14:00:00,63.85,63.85,63.77,63.79,15363.0,51.6698,51.6698,51.605,51.6212,15363.0
2016-10-21 14:05:00,63.79,63.83,63.79,63.8,11604.0,51.6212,51.6536,51.6212,51.6293,11604.0
2016-10-21 14:10:00,63.79,63.8,63.73,63.73,11173.0,51.6212,51.6293,51.5727,51.5727,11173.0
2016-10-21 14:15:00,63.73,63.77,63.7,63.75,13457.0,51.5727,51.605,51.5484,51.5888,13457.0
2016-10-21 14:20:00,63.74,63.8,63.74,63.78,13633.0,51.5808,51.6293,51.5808,51.6131,13633.0
2016-10-21 14:25:00,63.78,63.8,63.76,63.8,10347.0,51.6131,51.6293,51.5969,51.6293,10347.0
2016-10-21 14:30:00,63.8,63.8,63.75,63.75,11647.0,51.6293,51.6293,51.5888,51.5888,11647.0
2016-10-21 14:35:00,63.75,63.86,63.75,63.85,15804.0,51.5888,51.6779,51.5888,51.6698,15804.0
2016-10-21 14:40:00,63.85,63.89,63.83,63.85,10330.0,51.6698,51.7021,51.6536,51.6698,10330.0
2016-10-21 14:45:00,63.85,63.85,63.78,63.79,15255.0,51.6698,51.6698,51.6131,51.6212,15255.0
2016-10-21 14:50:00,63.78,63.84,63.76,63.84,12470.0,51.6131,51.6617,51.5969,51.6617,12470.0
2016-10-21 14:55:00,63.83,63.86,63.81,63.83,13615.0,51.6536,51.6779,51.6374,51.6536,13615.0
2016-10-21 15:00:00,63.82,63.84,63.81,63.83,12920.0,51.6455,51.6617,51.6374,51.6536,12920.0
2016-10-21 15:05:00,63.82,63.87,63.82,63.85,19781.0,51.6455,51.686,51.6455,51.6698,19781.0
2016-10-21 15:10:00,63.84,63.86,63.81,63.85,16846.0,51.6617,51.6779,51.6374,51.6698,16846.0
2016-10-21 15:15:00,63.84,63.85,63.8,63.8,20625.0,51.6617,51.6698,51.6293,51.6293,20625.0
2016-10-21 15:20:00,63.8,63.81,63.75,63.81,26488.0,51.6293,51.6374,51.5888,51.6374,26488.0
2016-10-21 15:25:00,63.8,63.84,63.79,63.82,24210.0,51.6293,51.6617,51.6212,51.6455,24210.0
2016-10-21 15:30:00,63.82,63.82,63.79,63.8,20296.0,51.6455,51.6455,51.6212,51.6293,20296.0
2016-10-21 15:35:00,63.79,63.8,63.77,63.78,28286.0,51.6212,51.6293,51.605,51.6131,28286.0
2016-10-21 15:40:00,63.77,63.78,63.72,63.74,33405.0,51.605,51.6131,51.5646,51.5808,33405.0
2016-10-21 15:45:00,63.73,63.79,63.71,63.77,36929.0,51.5727,51.6212,51.5565,51.605,36929.0
2016-10-21 15:50:00,63.78,63.8,63.73,63.74,57435.0,51.6131,51.6293,51.5727,51.5808,57435.0
2016-10-21 15:55:00,63.74,63.77,63.69,63.72,159179.0,51.5808,51.605,51.5403,51.5646,159179.0
2016-10-24 09:30:00,64.16,64.34,64.03,64.03,23369.0,51.9206,52.0663,51.8154,51.8154,23369.0
2016-10-24 09:35:00,64.04,64.26,64.01,64.16,18644.0,51.8235,52.0016,51.7992,51.9206,18644.0
2016-10-24 09:40:00,64.18,64.21,64.03,64.09,13288.0,51.9368,51.9611,51.8154,51.864,13288.0
2016-10-24 09:45:00,64.08,64.22,64.08,64.16,15218.0,51.8559,51.9692,51.8559,51.9206,15218.0
2016-10-24 09:50:00,64.15,64.18,64.01,64.02,7213.0,51.9125,51.9368,51.7992,51.8073,7213.0
2016-10-24 09:55:00,64.01,64.07,63.97,63.98,11910.0,51.7992,51.8478,51.7669,51.775,11910.0
2016-10-24 10:00:00,63.98,64.02,63.95,63.98,16941.0,51.775,51.8073,51.7507,51.775,16941.0
2016-10-24 10:05:00,63.97,64.01,63.83,63.85,15063.0,51.7669,51.7992,51.6536,51.6698,15063.0
2016-10-24 10:10:00,63.84,63.86,63.71,63.73,22970.0,51.6617,51.6779,51.5565,51.5727,22970.0
2016-10-24 10:15:00,63.73,63.73,63.56,63.57,35943.0,51.5727,51.5727,51.4351,51.4432,35943.0
2016-10-24 10:20:00,63.57,63.62,63.48,63.5,18726.0,51.4432,51.4836,51.3704,51.3865,18726.0
2016-10-24 10:25:00,63.49,63.51,63.39,63.41,31786.0,51.3784,51.3946,51.2975,51.3137,31786.0
2016-10-24 10:30:00,63.41,63.59,63.41,63.59,25045.0,51.3137,51.4594,51.3137,51.4594,25045.0
2016-10-24 10:35:00,63.59,63.7,63.58,63.7,16047.0,51.4594,51.5484,51.4513,51.5484,16047.0
2016-10-24 10:40:00,63.7,63.71,63.53,63.53,13787.0,51.5484,51.5565,51.4108,51.4108,13787.0
2016-10-24 10:45:00,63.54,63.65,63.53,63.65,25534.0,51.4189,51.5079,51.4108,51.5079,25534.0
2016-10-24 10:50:00,63.65,63.68,63.61,63.61,18612.0,51.5079,51.5322,51.4756,51.4756,18612.0
2016-10-24 10:55:00,63.61,63.62,63.46,63.47,32439.0,51.4756,51.4836,51.3542,51.3623,32439.0
2016-10-24 11:00:00,63.46,63.55,63.43,63.45,17956.0,51.3542,51.427,51.3299,51.3461,17956.0
2016-10-24 11:05:00,63.46,63.55,63.45,63.5,15080.0,51.3542,51.427,51.3461,51.3865,15080.0
2016-10-24 11:10:00,63.5,63.51,63.39,63.39,18701.0,51.3865,51.3946,51.2975,51.2975,18701.0
2016-10-24 11:15:00,63.39,63.43,63.36,63.36,12472.0,51.2975,51.3299,51.2732,51.2732,12472.0
2016-10-24 11:20:00,63.35,63.41,63.35,63.38,23345.0,51.2651,51.3137,51.2651,51.2894,23345.0
2016-10-24 11:25:00,63.37,63.37,63.22,63.22,27172.0,51.2813,51.2813,51.1599,51.1599,27172.0
2016-10-24 11:30:00,63.24,63.34,63.24,63.32,16282.0,51.1761,51.2571,51.1761,51.2409,16282.0
2016-10-24 11:35:00,63.32,63.36,63.31,63.35,17234.0,51.2409,51.2732,51.2328,51.2651,17234.0
2016-10-24 11:40:00,63.34,63.34,63.26,63.27,8417.0,51.2571,51.2571,51.1923,51.2004,8417.0
2016-10-24 11:45:00,63.26,63.28,63.22,63.25,16248.0,51.1923,51.2085,51.1599,51.1842,16248.0
2016-10-24 11:50:00,63.25,63.25,63.22,63.22,9769.0,51.1842,51.1842,51.1599,51.1599,9769.0
2016-10-24 11:55:00,63.23,63.23,63.15,63.15,13096.0,51.168,51.168,51.1033,51.1033,13096.0
2016-10-24 12:00:00,63.14,63.17,63.09,63.09,19784.0,51.0952,51.1195,51.0547,51.0547,19784.0
2016-10-24 12:05:00,63.1,63.19,63.08,63.19,21553.0,51.0628,51.1357,51.0467,51.1357,21553.0
2016-10-24 12:10:00,63.19,63.2,63.16,63.18,10028.0,51.1357,51.1438,51.1114,51.1276,10028.0
2016-10-24 12:15:00,63.18,63.18,63.12,63.14,5888.0,51.1276,51.1276,51.079,51.0952,5888.0
2016-10-24 12:20:00,63.14,63.16,63.08,63.08,10727.0,51.0952,51.1114,51.0467,51.0467,10727.0
2016-10-24 12:25:00,63.07,63.08,63.0,63.01,20827.0,51.0386,51.0467,50.9819,50.99,20827.0
2016-10-24 12:30:00,63.01,63.05,63.01,63.03,12854.0,50.99,51.0224,50.99,51.0062,12854.0
2016-10-24 12:35:00,63.03,63.03,62.94,62.95,17153.0,51.0062,51.0062,50.9334,50.9415,17153.0
2016-10-24 12:40:00,62.94,62.96,62.92,62.96,11326.0,50.9334,50.9495,50.9172,50.9495,11326.0
2016-10-24 12:45:00,62.96,62.96,62.91,62.92,13010.0,50.9495,50.9495,50.9091,50.9172,13010.0
2016-10-24 12:50:00,62.92,63.01,62.91,63.0,22513.0,50.9172,50.99,50.9091,50.9819,22513.0
2016-10-24 12:55:00,63.0,63.01,62.97,63.0,8223.0,50.9819,50.99,50.9576,50.9819,8223.0
2016-10-24 13:00:00,63.0,63.05,63.0,63.03,12866.0,50.9819,51.0224,50.9819,51.0062,12866.0
2016-10-24 13:05:00,63.02,63.04,63.01,63.04,13377.0,50.9981,51.0143,50.99,51.0143,13377.0
2016-10-24 13:10:00,63.03,63.04,63.02,63.02,21424.0,51.0062,51.0143,50.9981,50.9981,21424.0
2016-10-24 13:15:00,63.04,63.04,62.98,63.01,8538.0,51.0143,51.0143,50.9657,50.99,8538.0
2016-10-24 13:20:00,63.01,63.03,62.97,62.99,15464.0,50.99,51.0062,50.9576,50.9738,15464.0
2016-10-24 13:25:00,63.0,63.01,62.99,63.0,5103.0,50.9819,50.99,50.9738,50.9819,5103.0
2016-10-24 13:30:00,62.99,63.0,62.95,62.96,15627.0,50.9738,50.9819,50.9415,50.9495,15627.0
2016-10-24 13:35:00,62.96,62.97,62.93,62.94,11084.0,50.9495,50.9576,50.9253,50.9334,11084.0
2016-10-24 13:40:00,62.94,62.97,62.93,62.95,14669.0,50.9334,50.9576,50.9253,50.9415,14669.0
2016-10-24 13:45:00,62.95,62.96,62.92,62.93,10905.0,50.9415,50.9495,50.9172,50.9253,10905.0
2016-10-24 13:50:00,62.92,63.01,62.92,62.98,11180.0,50.9172,50.99,50.9172,50.9657,11180.0
2016-10-24 13:55:00,62.98,63.0,62.94,62.95,14871.0,50.9657,50.9819,50.9334,50.9415,14871.0
2016-10-24 14:00:00,62.95,63.08,62.95,63.05,35701.0,50.9415,51.0467,50.9415,51.0224,35701.0
2016-10-24 14:05:00,63.04,63.09,63.03,63.08,16046.0,51.0143,51.0547,51.0062,51.0467,16046.0
2016-10-24 14:10:00,63.08,63.08,63.05,63.08,8075.0,51.0467,51.0467,51.0224,51.0467,8075.0
2016-10-24 14:15:00,63.08,63.09,63.03,63.06,14039.0,51.0467,51.0547,51.0062,51.0305,14039.0
2016-10-24 14:20:00,63.07,63.1,63.03,63.06,14069.0,51.0386,51.0628,51.0062,51.0305,14069.0
2016-10-24 14:25:00,63.06,63.1,63.05,63.08,11219.0,51.0305,51.0628,51.0224,51.0467,11219.0
2016-10-24 14:30:00,63.09,63.09,63.04,63.04,9171.0,51.0547,51.0547,51.0143,51.0143,9171.0
2016-10-24 14:35:00,63.04,63.09,63.04,63.06,6490.0,51.0143,51.0547,51.0143,51.0305,6490.0
2016-10-24 14:40:00,63.07,63.11,63.06,63.09,11978.0,51.0386,51.0709,51.0305,51.0547,11978.0
2016-10-24 14:45:00,63.09,63.1,63.05,63.05,11686.0,51.0547,51.0628,51.0224,51.0224,11686.0
2016-10-24 14:50:00,63.06,63.11,63.05,63.1,9989.0,51.0305,51.0709,51.0224,51.0628,9989.0
2016-10-24 14:55:00,63.1,63.17,63.09,63.17,7721.0,51.0628,51.1195,51.0547,51.1195,7721.0
2016-10-24 15:00:00,63.16,63.22,63.15,63.22,12038.0,51.1114,51.1599,51.1033,51.1599,12038.0
2016-10-24 15:05:00,63.21,63.23,63.2,63.23,12156.0,51.1519,51.168,51.1438,51.168,12156.0
2016-10-24 15:10:00,63.22,63.25,63.18,63.18,17877.0,51.1599,51.1842,51.1276,51.1276,17877.0
2016-10-24 15:15:00,63.18,63.22,63.18,63.22,30915.0,51.1276,51.1599,51.1276,51.1599,30915.0
2016-10-24 15:20:00,63.22,63.25,63.21,63.25,19008.0,51.1599,51.1842,51.1519,51.1842,19008.0
2016-10-24 15:25:00,63.24,63.32,63.24,63.31,18143.0,51.1761,51.2409,51.1761,51.2328,18143.0
2016-10-24 15:30:00,63.3,63.31,63.24,63.25,28809.0,51.2247,51.2328,51.1761,51.1842,28809.0
2016-10-24 15:35:00,63.26,63.33,63.25,63.33,18365.0,51.1923,51.249,51.1842,51.249,18365.0
2016-10-24 15:40:00,63.33,63.33,63.26,63.3,30667.0,51.249,51.249,51.1923,51.2247,30667.0
2016-10-24 15:45:00,63.31,63.38,63.3,63.37,45765.0,51.2328,51.2894,51.2247,51.2813,45765.0
2016-10-24 15:50:00,63.36,63.4,63.35,63.37,38019.0,51.2732,51.3056,51.2651,51.2813,38019.0
2016-10-24 15:55:00,63.37,63.43,63.35,63.37,103449.0,51.2813,51.3299,51.2651,51.2813,103449.0
2016-10-25 09:30:00,63.15,63.15,62.93,63.02,42648.0,51.1033,51.1033,50.9253,50.9981,42648.0
2016-10-25 09:35:00,63.06,63.24,63.04,63.17,11037.0,51.0305,51.1761,51.0143,51.1195,11037.0
2016-10-25 09:40:00,63.16,63.29,63.16,63.23,6815.0,51.1114,51.2166,51.1114,51.168,6815.0
2016-10-25 09:45:00,63.21,63.34,63.21,63.34,6230.0,51.1519,51.2571,51.1519,51.2571,6230.0
2016-10-25 09:50:00,63.34,63.35,63.27,63.28,10711.0,51.2571,51.2651,51.2004,51.2085,10711.0
2016-10-25 09:55:00,63.26,63.37,63.26,63.33,12659.0,51.1923,51.2813,51.1923,51.249,12659.0
2016-10-25 10:00:00,63.31,63.52,63.29,63.48,24569.0,51.2328,51.4027,51.2166,51.3704,24569.0
2016-10-25 10:05:00,63.48,63.59,63.46,63.58,19143.0,51.3704,51.4594,51.3542,51.4513,19143.0
2016-10-25 10:10:00,63.57,63.57,63.5,63.53,26278.0,51.4432,51.4432,51.3865,51.4108,26278.0
2016-10-25 10:15:00,63.5,63.5,63.26,63.3,30362.0,51.3865,51.3865,51.1923,51.2247,30362.0
2016-10-25 10:20:00,63.28,63.29,63.1,63.11,11929.0,51.2085,51.2166,51.0628,51.0709,11929.0
2016-10-25 10:25:00,63.09,63.1,63.01,63.01,15044.0,51.0547,51.0628,50.99,50.99,15044.0
2016-10-25 10:30:00,63.01,63.02,62.81,62.82,26128.0,50.99,50.9981,50.8282,50.8363,26128.0
2016-10-25 10:35:00,62.81,62.83,62.72,62.72,26326.0,50.8282,50.8443,50.7553,50.7553,26326.0
2016-10-25 10:40:00,62.74,62.76,62.65,62.65,15824.0,50.7715,50.7877,50.6987,50.6987,15824.0
2016-10-25 10:45:00,62.65,62.67,62.47,62.5,30662.0,50.6987,50.7149,50.553,50.5773,30662.0
2016-10-25 10:50:00,62.52,62.68,62.52,62.65,13180.0,50.5935,50.723,50.5935,50.6987,13180.0
2016-10-25 10:55:00,62.65,62.71,62.57,62.69,17819.0,50.6987,50.7472,50.6339,50.7311,17819.0
2016-10-25 11:00:00,62.68,62.82,62.64,62.81,12792.0,50.723,50.8363,50.6906,50.8282,12792.0
2016-10-25 11:05:00,62.84,62.94,62.82,62.93,17524.0,50.8524,50.9334,50.8363,50.9253,17524.0
2016-10-25 11:10:00,62.92,62.93,62.81,62.82,20183.0,50.9172,50.9253,50.8282,50.8363,20183.0
2016-10-25 11:15:00,62.81,62.84,62.77,62.83,11270.0,50.8282,50.8524,50.7958,50.8443,11270.0
2016-10-25 11:20:00,62.83,62.83,62.6,62.73,34011.0,50.8443,50.8443,50.6582,50.7634,34011.0
2016-10-25 11:25:00,62.76,62.83,62.71,62.81,10226.0,50.7877,50.8443,50.7472,50.8282,10226.0
2016-10-25 11:30:00,62.78,62.9,62.78,62.9,16638.0,50.8039,50.901,50.8039,50.901,16638.0
2016-10-25 11:35:00,62.9,62.97,62.9,62.97,11570.0,50.901,50.9576,50.901,50.9576,11570.0
2016-10-25 11:40:00,62.97,63.0,62.92,62.93,23537.0,50.9576,50.9819,50.9172,50.9253,23537.0
2016-10-25 11:45:00,62.94,62.96,62.92,62.93,8996.0,50.9334,50.9495,50.9172,50.9253,8996.0
2016-10-25 11:50:00,62.93,62.99,62.92,62.96,13195.0,50.9253,50.9738,50.9172,50.9495,13195.0
2016-10-25 11:55:00,62.96,62.99,62.93,62.96,10980.0,50.9495,50.9738,50.9253,50.9495,10980.0
2016-10-25 12:00:00,62.95,62.98,62.9,62.97,11524.0,50.9415,50.9657,50.901,50.9576,11524.0
2016-10-25 12:05:00,62.97,62.97,62.88,62.91,15762.0,50.9576,50.9576,50.8848,50.9091,15762.0
2016-10-25 12:10:00,62.9,62.93,62.88,62.88,9045.0,50.901,50.9253,50.8848,50.8848,9045.0
2016-10-25 12:15:00,62.88,62.88,62.81,62.87,11818.0,50.8848,50.8848,50.8282,50.8767,11818.0
2016-10-25 12:20:00,62.87,62.91,62.84,62.87,6081.0,50.8767,50.9091,50.8524,50.8767,6081.0
2016-10-25 12:25:00,62.91,62.92,62.88,62.89,9568.0,50.9091,50.9172,50.8848,50.8929,9568.0
2016-10-25 12:30:00,62.88,62.99,62.87,62.97,16432.0,50.8848,50.9738,50.8767,50.9576,16432.0
2016-10-25 12:35:00,62.95,62.99,62.94,62.99,4600.0,50.9415,50.9738,50.9334,50.9738,4600.0
2016-10-25 12:40:00,62.99,62.99,62.95,62.99,6360.0,50.9738,50.9738,50.9415,50.9738,6360.0
2016-10-25 12:45:00,62.99,63.06,62.99,63.03,39765.0,50.9738,51.0305,50.9738,51.0062,39765.0
2016-10-25 12:50:00,63.03,63.07,62.99,63.07,11574.0,51.0062,51.0386,50.9738,51.0386,11574.0
2016-10-25 12:55:00,63.07,63.09,63.05,63.09,47724.0,51.0386,51.0547,51.0224,51.0547,47724.0
2016-10-25 13:00:00,63.08,63.11,63.05,63.1,22688.0,51.0467,51.0709,51.0224,51.0628,22688.0
2016-10-25 13:05:00,63.1,63.15,63.1,63.14,16239.0,51.0628,51.1033,51.0628,51.0952,16239.0
2016-10-25 13:10:00,63.14,63.18,63.11,63.18,15654.0,51.0952,51.1276,51.0709,51.1276,15654.0
2016-10-25 13:15:00,63.17,63.2,63.16,63.16,20155.0,51.1195,51.1438,51.1114,51.1114,20155.0
2016-10-25 13:20:00,63.16,63.16,63.05,63.08,17608.0,51.1114,51.1114,51.0224,51.0467,17608.0
2016-10-25 13:25:00,63.09,63.12,63.07,63.11,14217.0,51.0547,51.079,51.0386,51.0709,14217.0
2016-10-25 13:30:00,63.09,63.14,63.09,63.14,10582.0,51.0547,51.0952,51.0547,51.0952,10582.0
2016-10-25 13:35:00,63.13,63.17,63.13,63.15,19914.0,51.0871,51.1195,51.0871,51.1033,19914.0
2016-10-25 13:40:00,63.15,63.2,63.13,63.17,19119.0,51.1033,51.1438,51.0871,51.1195,19119.0
2016-10-25 13:45:00,63.17,63.2,63.14,63.19,15164.0,51.1195,51.1438,51.0952,51.1357,15164.0
2016-10-25 13:50:00,63.18,63.24,63.17,63.22,21218.0,51.1276,51.1761,51.1195,51.1599,21218.0
2016-10-25 13:55:00,63.23,63.31,63.22,63.31,26807.0,51.168,51.2328,51.1599,51.2328,26807.0
2016-10-25 14:00:00,63.31,63.42,63.29,63.39,32664.0,51.2328,51.3218,51.2166,51.2975,32664.0
2016-10-25 14:05:00,63.38,63.44,63.37,63.43,27796.0,51.2894,51.338,51.2813,51.3299,27796.0
2016-10-25 14:10:00,63.44,63.44,63.35,63.36,25305.0,51.338,51.338,51.2651,51.2732,25305.0
2016-10-25 14:15:00,63.36,63.4,63.34,63.39,16947.0,51.2732,51.3056,51.2571,51.2975,16947.0
2016-10-25 14:20:00,63.38,63.42,63.35,63.38,16035.0,51.2894,51.3218,51.2651,51.2894,16035.0
2016-10-25 14:25:00,63.38,63.41,63.36,63.36,23135.0,51.2894,51.3137,51.2732,51.2732,23135.0
2016-10-25 14:30:00,63.36,63.38,63.31,63.31,14039.0,51.2732,51.2894,51.2328,51.2328,14039.0
2016-10-25 14:35:00,63.3,63.32,63.26,63.32,20076.0,51.2247,51.2409,51.1923,51.2409,20076.0
2016-10-25 14:40:00,63.31,63.31,63.26,63.3,23308.0,51.2328,51.2328,51.1923,51.2247,23308.0
2016-10-25 14:45:00,63.3,63.34,63.29,63.3,15789.0,51.2247,51.2571,51.2166,51.2247,15789.0
2016-10-25 14:50:00,63.29,63.3,63.27,63.3,11913.0,51.2166,51.2247,51.2004,51.2247,11913.0
2016-10-25 14:55:00,63.3,63.31,63.22,63.24,15930.0,51.2247,51.2328,51.1599,51.1761,15930.0
2016-10-25 15:00:00,63.23,63.28,63.23,63.23,12875.0,51.168,51.2085,51.168,51.168,12875.0
2016-10-25 15:05:00,63.24,63.26,63.21,63.25,18106.0,51.1761,51.1923,51.1519,51.1842,18106.0
2016-10-25 15:10:00,63.25,63.28,63.23,63.28,18742.0,51.1842,51.2085,51.168,51.2085,18742.0
2016-10-25 15:15:00,63.27,63.28,63.23,63.24,17345.0,51.2004,51.2085,51.168,51.1761,17345.0
2016-10-25 15:20:00,63.23,63.28,63.23,63.28,17241.0,51.168,51.2085,51.168,51.2085,17241.0
2016-10-25 15:25:00,63.28,63.36,63.28,63.32,21779.0,51.2085,51.2732,51.2085,51.2409,21779.0
2016-10-25 15:30:00,63.31,63.32,63.28,63.3,21570.0,51.2328,51.2409,51.2085,51.2247,21570.0
2016-10-25 15:35:00,63.29,63.3,63.2,63.21,30822.0,51.2166,51.2247,51.1438,51.1519,30822.0
2016-10-25 15:40:00,63.2,63.22,63.17,63.18,21439.0,51.1438,51.1599,51.1195,51.1276,21439.0
2016-10-25 15:45:00,63.18,63.2,63.15,63.18,30453.0,51.1276,51.1438,51.1033,51.1276,30453.0
2016-10-25 15:50:00,63.19,63.2,63.14,63.14,24270.0,51.1357,51.1438,51.0952,51.0952,24270.0
2016-10-25 15:55:00,63.14,63.21,63.12,63.2,70082.0,51.0952,51.1519,51.079,51.1438,70082.0
2016-10-26 09:30:00,62.88,63.05,62.7,63.0,20392.0,50.8848,51.0224,50.7391,50.9819,20392.0
2016-10-26 09:35:00,63.04,63.24,63.02,63.13,8310.0,51.0143,51.1761,50.9981,51.0871,8310.0
2016-10-26 09:40:00,63.15,63.46,63.15,63.37,15065.0,51.1033,51.3542,51.1033,51.2813,15065.0
2016-10-26 09:45:00,63.33,63.33,63.16,63.23,15585.0,51.249,51.249,51.1114,51.168,15585.0
2016-10-26 09:50:00,63.22,63.23,63.08,63.17,9137.0,51.1599,51.168,51.0467,51.1195,9137.0
2016-10-26 09:55:00,63.16,63.25,63.16,63.17,7112.0,51.1114,51.1842,51.1114,51.1195,7112.0
2016-10-26 10:00:00,63.17,63.24,63.12,63.24,22077.0,51.1195,51.1761,51.079,51.1761,22077.0
2016-10-26 10:05:00,63.25,63.26,63.15,63.19,13110.0,51.1842,51.1923,51.1033,51.1357,13110.0
2016-10-26 10:10:00,63.17,63.19,63.13,63.14,10254.0,51.1195,51.1357,51.0871,51.0952,10254.0
2016-10-26 10:15:00,63.15,63.17,63.0,63.05,6356.0,51.1033,51.1195,50.9819,51.0224,6356.0
2016-10-26 10:20:00,63.05,63.18,63.02,63.18,23254.0,51.0224,51.1276,50.9981,51.1276,23254.0
2016-10-26 10:25:00,63.17,63.23,63.17,63.22,7035.0,51.1195,51.168,51.1195,51.1599,7035.0
2016-10-26 10:30:00,63.22,63.49,63.22,63.49,17948.0,51.1599,51.3784,51.1599,51.3784,17948.0
2016-10-26 10:35:00,63.5,63.63,63.48,63.57,8994.0,51.3865,51.4917,51.3704,51.4432,8994.0
2016-10-26 10:40:00,63.56,63.58,63.5,63.5,7676.0,51.4351,51.4513,51.3865,51.3865,7676.0
2016-10-26 10:45:00,63.52,63.52,63.45,63.52,9806.0,51.4027,51.4027,51.3461,51.4027,9806.0
2016-10-26 10:50:00,63.52,63.6,63.48,63.57,18844.0,51.4027,51.4675,51.3704,51.4432,18844.0
2016-10-26 10:55:00,63.56,63.79,63.53,63.77,37083.0,51.4351,51.6212,51.4108,51.605,37083.0
2016-10-26 11:00:00,63.77,63.82,63.7,63.79,33603.0,51.605,51.6455,51.5484,51.6212,33603.0
2016-10-26 11:05:00,63.78,63.99,63.78,63.94,157420.0,51.6131,51.7831,51.6131,51.7426,157420.0
2016-10-26 11:10:00,63.93,64.0,63.89,63.89,25343.0,51.7345,51.7912,51.7021,51.7021,25343.0
2016-10-26 11:15:00,63.89,63.94,63.82,63.9,23583.0,51.7021,51.7426,51.6455,51.7102,23583.0
2016-10-26 11:20:00,63.91,63.98,63.91,63.97,55239.0,51.7183,51.775,51.7183,51.7669,55239.0
2016-10-26 11:25:00,63.98,64.08,63.94,64.06,30152.0,51.775,51.8559,51.7426,51.8397,30152.0
2016-10-26 11:30:00,64.06,64.18,64.06,64.1,25920.0,51.8397,51.9368,51.8397,51.8721,25920.0
2016-10-26 11:35:00,64.1,64.15,64.05,64.06,31980.0,51.8721,51.9125,51.8316,51.8397,31980.0
2016-10-26 11:40:00,64.06,64.11,64.03,64.03,27199.0,51.8397,51.8802,51.8154,51.8154,27199.0
2016-10-26 11:45:00,64.02,64.13,64.01,64.11,17110.0,51.8073,51.8964,51.7992,51.8802,17110.0
2016-10-26 11:50:00,64.11,64.17,64.07,64.07,23966.0,51.8802,51.9287,51.8478,51.8478,23966.0
2016-10-26 11:55:00,64.06,64.07,63.93,63.93,26029.0,51.8397,51.8478,51.7345,51.7345,26029.0
2016-10-26 12:00:00,63.94,64.0,63.93,63.97,15656.0,51.7426,51.7912,51.7345,51.7669,15656.0
2016-10-26 12:05:00,63.97,64.06,63.97,64.06,10708.0,51.7669,51.8397,51.7669,51.8397,10708.0
2016-10-26 12:10:00,64.06,64.07,63.98,64.01,14335.0,51.8397,51.8478,51.775,51.7992,14335.0
2016-10-26 12:15:00,64.01,64.08,63.98,64.06,9632.0,51.7992,51.8559,51.775,51.8397,9632.0
2016-10-26 12:20:00,64.06,64.11,64.06,64.1,10650.0,51.8397,51.8802,51.8397,51.8721,10650.0
2016-10-26 12:25:00,64.09,64.14,64.07,64.12,10171.0,51.864,51.9044,51.8478,51.8883,10171.0
2016-10-26 12:30:00,64.13,64.15,64.11,64.13,13095.0,51.8964,51.9125,51.8802,51.8964,13095.0
2016-10-26 12:35:00,64.12,64.2,64.11,64.2,11064.0,51.8883,51.953,51.8802,51.953,11064.0
2016-10-26 12:40:00,64.2,64.27,64.19,64.27,12194.0,51.953,52.0096,51.9449,52.0096,12194.0
2016-10-26 12:45:00,64.26,64.29,64.23,64.28,7564.0,52.0016,52.0258,51.9773,52.0177,7564.0
2016-10-26 12:50:00,64.29,64.32,64.25,64.26,8683.0,52.0258,52.0501,51.9935,52.0016,8683.0
2016-10-26 12:55:00,64.27,64.28,64.23,64.24,6675.0,52.0096,52.0177,51.9773,51.9854,6675.0
2016-10-26 13:00:00,64.25,64.33,64.24,64.31,13050.0,51.9935,52.0582,51.9854,52.042,13050.0
2016-10-26 13:05:00,64.31,64.36,64.26,64.26,12500.0,52.042,52.0825,52.0016,52.0016,12500.0
2016-10-26 13:10:00,64.25,64.27,64.17,64.18,14471.0,51.9935,52.0096,51.9287,51.9368,14471.0
2016-10-26 13:15:00,64.18,64.24,64.15,64.24,11857.0,51.9368,51.9854,51.9125,51.9854,11857.0
2016-10-26 13:20:00,64.25,64.27,64.21,64.24,9570.0,51.9935,52.0096,51.9611,51.9854,9570.0
2016-10-26 13:25:00,64.24,64.27,64.21,64.22,14422.0,51.9854,52.0096,51.9611,51.9692,14422.0
2016-10-26 13:30:00,64.21,64.25,64.19,64.25,11851.0,51.9611,51.9935,51.9449,51.9935,11851.0
2016-10-26 13:35:00,64.25,64.25,64.15,64.18,20730.0,51.9935,51.9935,51.9125,51.9368,20730.0
2016-10-26 13:40:00,64.17,64.17,64.01,64.04,7097.0,51.9287,51.9287,51.7992,51.8235,7097.0
2016-10-26 13:45:00,64.03,64.08,64.01,64.01,32281.0,51.8154,51.8559,51.7992,51.7992,32281.0
2016-10-26 13:50:00,64.01,64.08,63.99,64.01,23075.0,51.7992,51.8559,51.7831,51.7992,23075.0
2016-10-26 13:55:00,64.01,64.05,63.94,64.05,15942.0,51.7992,51.8316,51.7426,51.8316,15942.0
2016-10-26 14:00:00,64.05,64.07,63.99,63.99,12986.0,51.8316,51.8478,51.7831,51.7831,12986.0
2016-10-26 14:05:00,63.99,63.99,63.93,63.95,28439.0,51.7831,51.7831,51.7345,51.7507,28439.0
2016-10-26 14:10:00,63.95,64.08,63.95,64.08,14244.0,51.7507,51.8559,51.7507,51.8559,14244.0
2016-10-26 14:15:00,64.08,64.08,63.99,64.02,12558.0,51.8559,51.8559,51.7831,51.8073,12558.0
2016-10-26 14:20:00,64.01,64.08,64.0,64.03,22814.0,51.7992,51.8559,51.7912,51.8154,22814.0
2016-10-26 14:25:00,64.03,64.1,64.03,64.1,13934.0,51.8154,51.8721,51.8154,51.8721,13934.0
2016-10-26 14:30:00,64.1,64.14,64.08,64.14,13098.0,51.8721,51.9044,51.8559,51.9044,13098.0
2016-10-26 14:35:00,64.13,64.21,64.12,64.19,20985.0,51.8964,51.9611,51.8883,51.9449,20985.0
2016-10-26 14:40:00,64.19,64.2,64.15,64.15,9402.0,51.9449,51.953,51.9125,51.9125,9402.0
2016-10-26 14:45:00,64.14,64.2,64.13,64.13,16479.0,51.9044,51.953,51.8964,51.8964,16479.0
2016-10-26 14:50:00,64.13,64.14,64.1,64.13,12481.0,51.8964,51.9044,51.8721,51.8964,12481.0
2016-10-26 14:55:00,64.14,64.24,64.12,64.23,15815.0,51.9044,51.9854,51.8883,51.9773,15815.0
2016-10-26 15:00:00,64.23,64.24,64.17,64.19,10294.0,51.9773,51.9854,51.9287,51.9449,10294.0
2016-10-26 15:05:00,64.19,64.2,64.16,64.17,15158.0,51.9449,51.953,51.9206,51.9287,15158.0
2016-10-26 15:10:00,64.16,64.18,64.15,64.16,9601.0,51.9206,51.9368,51.9125,51.9206,9601.0
2016-10-26 15:15:00,64.17,64.22,64.16,64.18,19947.0,51.9287,51.9692,51.9206,51.9368,19947.0
2016-10-26 15:20:00,64.18,64.27,64.17,64.25,27036.0,51.9368,52.0096,51.9287,51.9935,27036.0
2016-10-26 15:25:00,64.26,64.26,64.18,64.22,19026.0,52.0016,52.0016,51.9368,51.9692,19026.0
2016-10-26 15:30:00,64.21,64.28,64.21,64.26,23707.0,51.9611,52.0177,51.9611,52.0016,23707.0
2016-10-26 15:35:00,64.26,64.27,64.19,64.2,25373.0,52.0016,52.0096,51.9449,51.953,25373.0
2016-10-26 15:40:00,64.2,64.26,64.17,64.25,45630.0,51.953,52.0016,51.9287,51.9935,45630.0
2016-10-26 15:45:00,64.24,64.29,64.2,64.2,41912.0,51.9854,52.0258,51.953,51.953,41912.0
2016-10-26 15:50:00,64.2,64.21,64.17,64.17,42206.0,51.953,51.9611,51.9287,51.9287,42206.0
2016-10-26 15:55:00,64.17,64.22,64.17,64.2,75073.0,51.9287,51.9692,51.9287,51.953,75073.0
2016-10-27 09:30:00,64.05,64.17,63.31,63.43,136435.0,51.8316,51.9287,51.2328,51.3299,136435.0
2016-10-27 09:35:00,63.48,63.5,62.88,62.94,52207.0,51.3704,51.3865,50.8848,50.9334,52207.0
2016-10-27 09:40:00,62.91,62.99,62.77,62.81,39844.0,50.9091,50.9738,50.7958,50.8282,39844.0
2016-10-27 09:45:00,62.85,62.88,62.72,62.76,67796.0,50.8605,50.8848,50.7553,50.7877,67796.0
2016-10-27 09:50:00,62.77,62.84,62.72,62.83,106266.0,50.7958,50.8524,50.7553,50.8443,106266.0
2016-10-27 09:55:00,62.85,63.01,62.79,63.01,37342.0,50.8605,50.99,50.812,50.99,37342.0
2016-10-27 10:00:00,63.02,63.15,62.81,62.83,90187.0,50.9981,51.1033,50.8282,50.8443,90187.0
2016-10-27 10:05:00,62.83,62.9,62.68,62.74,91122.0,50.8443,50.901,50.723,50.7715,91122.0
2016-10-27 10:10:00,62.74,62.77,62.65,62.66,26727.0,50.7715,50.7958,50.6987,50.7068,26727.0
2016-10-27 10:15:00,62.64,62.65,62.48,62.48,60662.0,50.6906,50.6987,50.5611,50.5611,60662.0
2016-10-27 10:20:00,62.48,62.52,62.32,62.45,63034.0,50.5611,50.5935,50.4316,50.5368,63034.0
2016-10-27 10:25:00,62.44,62.54,62.43,62.53,27925.0,50.5287,50.6097,50.5207,50.6016,27925.0
2016-10-27 10:30:00,62.52,62.61,62.52,62.57,48116.0,50.5935,50.6663,50.5935,50.6339,48116.0
2016-10-27 10:35:00,62.57,62.58,62.44,62.56,64448.0,50.6339,50.642,50.5287,50.6259,64448.0
2016-10-27 10:40:00,62.55,62.79,62.54,62.79,32764.0,50.6178,50.812,50.6097,50.812,32764.0
2016-10-27 10:45:00,62.79,62.88,62.79,62.87,26294.0,50.812,50.8848,50.812,50.8767,26294.0
2016-10-27 10:50:00,62.88,62.91,62.83,62.84,33212.0,50.8848,50.9091,50.8443,50.8524,33212.0
2016-10-27 10:55:00,62.85,62.86,62.68,62.7,36978.0,50.8605,50.8686,50.723,50.7391,36978.0
2016-10-27 11:00:00,62.71,62.79,62.63,62.63,34885.0,50.7472,50.812,50.6825,50.6825,34885.0
2016-10-27 11:05:00,62.63,62.74,62.57,62.74,127460.0,50.6825,50.7715,50.6339,50.7715,127460.0
2016-10-27 11:10:00,62.74,62.89,62.72,62.76,56905.0,50.7715,50.8929,50.7553,50.7877,56905.0
2016-10-27 11:15:00,62.75,62.75,62.65,62.65,32939.0,50.7796,50.7796,50.6987,50.6987,32939.0
2016-10-27 11:20:00,62.66,62.66,62.52,62.52,29733.0,50.7068,50.7068,50.5935,50.5935,29733.0
2016-10-27 11:25:00,62.53,62.59,62.43,62.58,68992.0,50.6016,50.6501,50.5207,50.642,68992.0
2016-10-27 11:30:00,62.58,62.71,62.51,62.53,38908.0,50.642,50.7472,50.5854,50.6016,38908.0
2016-10-27 11:35:00,62.53,62.56,62.37,62.41,50641.0,50.6016,50.6259,50.4721,50.5045,50641.0
2016-10-27 11:40:00,62.4,62.43,62.33,62.43,41379.0,50.4964,50.5207,50.4397,50.5207,41379.0
2016-10-27 11:45:00,62.43,62.45,62.3,62.33,48476.0,50.5207,50.5368,50.4155,50.4397,48476.0
2016-10-27 11:50:00,62.33,62.35,62.22,62.29,131674.0,50.4397,50.4559,50.3507,50.4074,131674.0
2016-10-27 11:55:00,62.3,62.68,62.3,62.62,74830.0,50.4155,50.723,50.4155,50.6744,74830.0
2016-10-27 12:00:00,62.63,62.63,62.42,62.48,59139.0,50.6825,50.6825,50.5126,50.5611,59139.0
2016-10-27 12:05:00,62.48,62.56,62.47,62.51,41283.0,50.5611,50.6259,50.553,50.5854,41283.0
2016-10-27 12:10:00,62.51,62.55,62.31,62.34,77925.0,50.5854,50.6178,50.4235,50.4478,77925.0
2016-10-27 12:15:00,62.34,62.42,62.31,62.32,101060.0,50.4478,50.5126,50.4235,50.4316,101060.0
2016-10-27 12:20:00,62.31,62.31,62.18,62.23,61277.0,50.4235,50.4235,50.3183,50.3588,61277.0
2016-10-27 12:25:00,62.23,62.28,62.18,62.2,51719.0,50.3588,50.3993,50.3183,50.3345,51719.0
2016-10-27 12:30:00,62.2,62.2,62.1,62.12,35895.0,50.3345,50.3345,50.2536,50.2698,35895.0
2016-10-27 12:35:00,62.12,62.15,62.02,62.09,77752.0,50.2698,50.2941,50.1889,50.2455,77752.0
2016-10-27 12:40:00,62.1,62.19,62.1,62.14,46846.0,50.2536,50.3264,50.2536,50.286,46846.0
2016-10-27 12:45:00,62.14,62.22,62.11,62.21,51117.0,50.286,50.3507,50.2617,50.3426,51117.0
2016-10-27 12:50:00,62.21,62.36,62.21,62.36,17384.0,50.3426,50.464,50.3426,50.464,17384.0
2016-10-27 12:55:00,62.37,62.39,62.27,62.27,15493.0,50.4721,50.4883,50.3912,50.3912,15493.0
2016-10-27 13:00:00,62.27,62.27,62.2,62.23,25077.0,50.3912,50.3912,50.3345,50.3588,25077.0
2016-10-27 13:05:00,62.24,62.31,62.22,62.22,30172.0,50.3669,50.4235,50.3507,50.3507,30172.0
2016-10-27 13:10:00,62.23,62.31,62.23,62.31,19884.0,50.3588,50.4235,50.3588,50.4235,19884.0
2016-10-27 13:15:00,62.31,62.35,62.26,62.27,22496.0,50.4235,50.4559,50.3831,50.3912,22496.0
2016-10-27 13:20:00,62.27,62.28,62.2,62.2,20494.0,50.3912,50.3993,50.3345,50.3345,20494.0
2016-10-27 13:25:00,62.18,62.31,62.18,62.31,21233.0,50.3183,50.4235,50.3183,50.4235,21233.0
2016-10-27 13:30:00,62.3,62.31,62.27,62.29,18581.0,50.4155,50.4235,50.3912,50.4074,18581.0
2016-10-27 13:35:00,62.29,62.48,62.28,62.48,24535.0,50.4074,50.5611,50.3993,50.5611,24535.0
2016-10-27 13:40:00,62.48,62.48,62.36,62.36,32486.0,50.5611,50.5611,50.464,50.464,32486.0
2016-10-27 13:45:00,62.37,62.41,62.29,62.3,115261.0,50.4721,50.5045,50.4074,50.4155,115261.0
2016-10-27 13:50:00,62.3,62.39,62.3,62.33,27886.0,50.4155,50.4883,50.4155,50.4397,27886.0
2016-10-27 13:55:00,62.33,62.36,62.3,62.3,35242.0,50.4397,50.464,50.4155,50.4155,35242.0
2016-10-27 14:00:00,62.3,62.31,62.22,62.23,64364.0,50.4155,50.4235,50.3507,50.3588,64364.0
2016-10-27 14:05:00,62.23,62.26,62.2,62.2,46218.0,50.3588,50.3831,50.3345,50.3345,46218.0
2016-10-27 14:10:00,62.2,62.23,62.12,62.19,39045.0,50.3345,50.3588,50.2698,50.3264,39045.0
2016-10-27 14:15:00,62.19,62.25,62.18,62.18,20076.0,50.3264,50.375,50.3183,50.3183,20076.0
2016-10-27 14:20:00,62.17,62.25,62.15,62.19,20924.0,50.3103,50.375,50.2941,50.3264,20924.0
2016-10-27 14:25:00,62.19,62.26,62.16,62.26,19293.0,50.3264,50.3831,50.3022,50.3831,19293.0
2016-10-27 14:30:00,62.24,62.24,62.12,62.16,24253.0,50.3669,50.3669,50.2698,50.3022,24253.0
2016-10-27 14:35:00,62.16,62.16,62.05,62.08,35024.0,50.3022,50.3022,50.2131,50.2374,35024.0
2016-10-27 14:40:00,62.07,62.12,62.05,62.08,26845.0,50.2293,50.2698,50.2131,50.2374,26845.0
2016-10-27 14:45:00,62.08,62.1,62.04,62.07,32742.0,50.2374,50.2536,50.205,50.2293,32742.0
2016-10-27 14:50:00,62.08,62.13,61.99,62.13,79602.0,50.2374,50.2779,50.1646,50.2779,79602.0
2016-10-27 14:55:00,62.12,62.12,62.04,62.08,57775.0,50.2698,50.2698,50.205,50.2374,57775.0
2016-10-27 15:00:00,62.08,62.1,62.02,62.07,37582.0,50.2374,50.2536,50.1889,50.2293,37582.0
2016-10-27 15:05:00,62.06,62.1,62.05,62.08,36694.0,50.2212,50.2536,50.2131,50.2374,36694.0
2016-10-27 15:10:00,62.08,62.11,62.06,62.1,33911.0,50.2374,50.2617,50.2212,50.2536,33911.0
2016-10-27 15:15:00,62.1,62.1,61.97,61.97,143304.0,50.2536,50.2536,50.1484,50.1484,143304.0
2016-10-27 15:20:00,61.97,62.01,61.96,61.98,36045.0,50.1484,50.1808,50.1403,50.1565,36045.0
2016-10-27 15:25:00,61.98,62.13,61.98,62.12,97321.0,50.1565,50.2779,50.1565,50.2698,97321.0
2016-10-27 15:30:00,62.12,62.32,62.1,62.29,89683.0,50.2698,50.4316,50.2536,50.4074,89683.0
2016-10-27 15:35:00,62.29,62.32,62.17,62.21,78319.0,50.4074,50.4316,50.3103,50.3426,78319.0
2016-10-27 15:40:00,62.22,62.26,62.16,62.17,71155.0,50.3507,50.3831,50.3022,50.3103,71155.0
2016-10-27 15:45:00,62.17,62.25,62.16,62.23,80123.0,50.3103,50.375,50.3022,50.3588,80123.0
2016-10-27 15:50:00,62.22,62.23,62.16,62.21,137743.0,50.3507,50.3588,50.3022,50.3426,137743.0
2016-10-27 15:55:00,62.2,62.33,62.19,62.28,212766.0,50.3345,50.4397,50.3264,50.3993,212766.0
2016-10-28 09:30:00,62.37,63.15,62.36,62.9,43365.0,50.4721,51.1033,50.464,50.901,43365.0
2016-10-28 09:35:00,62.83,63.24,62.83,63.08,13457.0,50.8443,51.1761,50.8443,51.0467,13457.0
2016-10-28 09:40:00,63.07,63.18,63.02,63.09,14082.0,51.0386,51.1276,50.9981,51.0547,14082.0
2016-10-28 09:45:00,63.1,63.1,62.91,62.96,14311.0,51.0628,51.0628,50.9091,50.9495,14311.0
2016-10-28 09:50:00,62.98,63.11,62.94,63.11,8902.0,50.9657,51.0709,50.9334,51.0709,8902.0
2016-10-28 09:55:00,63.09,63.13,63.04,63.07,22258.0,51.0547,51.0871,51.0143,51.0386,22258.0
2016-10-28 10:00:00,63.09,63.1,62.78,62.85,26241.0,51.0547,51.0628,50.8039,50.8605,26241.0
2016-10-28 10:05:00,62.85,62.87,62.7,62.72,17458.0,50.8605,50.8767,50.7391,50.7553,17458.0
2016-10-28 10:10:00,62.71,62.84,62.66,62.82,24437.0,50.7472,50.8524,50.7068,50.8363,24437.0
2016-10-28 10:15:00,62.8,62.88,62.74,62.8,10653.0,50.8201,50.8848,50.7715,50.8201,10653.0
2016-10-28 10:20:00,62.8,62.91,62.77,62.91,10963.0,50.8201,50.9091,50.7958,50.9091,10963.0
2016-10-28 10:25:00,62.93,62.94,62.79,62.81,7810.0,50.9253,50.9334,50.812,50.8282,7810.0
2016-10-28 10:30:00,62.81,63.03,62.79,63.02,13298.0,50.8282,51.0062,50.812,50.9981,13298.0
2016-10-28 10:35:00,63.01,63.06,62.93,63.06,19473.0,50.99,51.0305,50.9253,51.0305,19473.0
2016-10-28 10:40:00,63.06,63.08,63.01,63.05,16810.0,51.0305,51.0467,50.99,51.0224,16810.0
2016-10-28 10:45:00,63.05,63.17,63.03,63.16,9208.0,51.0224,51.1195,51.0062,51.1114,9208.0
2016-10-28 10:50:00,63.15,63.15,63.05,63.11,7870.0,51.1033,51.1033,51.0224,51.0709,7870.0
2016-10-28 10:55:00,63.1,63.11,63.01,63.03,10806.0,51.0628,51.0709,50.99,51.0062,10806.0
2016-10-28 11:00:00,63.03,63.16,63.02,63.15,19499.0,51.0062,51.1114,50.9981,51.1033,19499.0
2016-10-28 11:05:00,63.14,63.15,63.06,63.07,15928.0,51.0952,51.1033,51.0305,51.0386,15928.0
2016-10-28 11:10:00,63.06,63.07,62.95,63.04,20066.0,51.0305,51.0386,50.9415,51.0143,20066.0
2016-10-28 11:15:00,63.04,63.17,63.04,63.16,17513.0,51.0143,51.1195,51.0143,51.1114,17513.0
2016-10-28 11:20:00,63.16,63.25,63.12,63.22,16779.0,51.1114,51.1842,51.079,51.1599,16779.0
2016-10-28 11:25:00,63.2,63.21,63.12,63.12,5156.0,51.1438,51.1519,51.079,51.079,5156.0
2016-10-28 11:30:00,63.13,63.16,63.1,63.14,15126.0,51.0871,51.1114,51.0628,51.0952,15126.0
2016-10-28 11:35:00,63.17,63.17,63.09,63.09,8575.0,51.1195,51.1195,51.0547,51.0547,8575.0
2016-10-28 11:40:00,63.11,63.19,63.11,63.15,7772.0,51.0709,51.1357,51.0709,51.1033,7772.0
2016-10-28 11:45:00,63.17,63.26,63.17,63.26,16859.0,51.1195,51.1923,51.1195,51.1923,16859.0
2016-10-28 11:50:00,63.25,63.26,63.14,63.21,13547.0,51.1842,51.1923,51.0952,51.1519,13547.0
2016-10-28 11:55:00,63.2,63.21,63.17,63.17,4969.0,51.1438,51.1519,51.1195,51.1195,4969.0
2016-10-28 12:00:00,63.18,63.24,63.17,63.19,10788.0,51.1276,51.1761,51.1195,51.1357,10788.0
2016-10-28 12:05:00,63.21,63.29,63.21,63.28,9760.0,51.1519,51.2166,51.1519,51.2085,9760.0
2016-10-28 12:10:00,63.29,63.29,63.21,63.22,8167.0,51.2166,51.2166,51.1519,51.1599,8167.0
2016-10-28 12:15:00,63.22,63.22,63.17,63.17,6685.0,51.1599,51.1599,51.1195,51.1195,6685.0
2016-10-28 12:20:00,63.16,63.23,63.16,63.19,12202.0,51.1114,51.168,51.1114,51.1357,12202.0
2016-10-28 12:25:00,63.19,63.2,63.17,63.17,8141.0,51.1357,51.1438,51.1195,51.1195,8141.0
2016-10-28 12:30:00,63.17,63.18,63.14,63.16,10193.0,51.1195,51.1276,51.0952,51.1114,10193.0
2016-10-28 12:35:00,63.15,63.15,63.09,63.09,12967.0,51.1033,51.1033,51.0547,51.0547,12967.0
2016-10-28 12:40:00,63.09,63.13,63.07,63.11,7756.0,51.0547,51.0871,51.0386,51.0709,7756.0
2016-10-28 12:45:00,63.12,63.18,63.11,63.18,6781.0,51.079,51.1276,51.0709,51.1276,6781.0
2016-10-28 12:50:00,63.17,63.18,63.13,63.14,10515.0,51.1195,51.1276,51.0871,51.0952,10515.0
2016-10-28 12:55:00,63.14,63.14,63.08,63.09,7506.0,51.0952,51.0952,51.0467,51.0547,7506.0
2016-10-28 13:00:00,63.09,63.15,62.87,62.87,17595.0,51.0547,51.1033,50.8767,50.8767,17595.0
2016-10-28 13:05:00,62.88,62.89,62.6,62.6,20098.0,50.8848,50.8929,50.6582,50.6582,20098.0
2016-10-28 13:10:00,62.6,62.73,62.49,62.73,17461.0,50.6582,50.7634,50.5692,50.7634,17461.0
2016-10-28 13:15:00,62.71,62.73,62.56,62.62,15818.0,50.7472,50.7634,50.6259,50.6744,15818.0
2016-10-28 13:20:00,62.63,62.7,62.58,62.58,15147.0,50.6825,50.7391,50.642,50.642,15147.0
2016-10-28 13:25:00,62.58,62.68,62.58,62.63,11797.0,50.642,50.723,50.642,50.6825,11797.0
2016-10-28 13:30:00,62.63,62.64,62.5,62.5,21088.0,50.6825,50.6906,50.5773,50.5773,21088.0
2016-10-28 13:35:00,62.54,62.54,62.3,62.36,13221.0,50.6097,50.6097,50.4155,50.464,13221.0
2016-10-28 13:40:00,62.37,62.49,62.33,62.45,13739.0,50.4721,50.5692,50.4397,50.5368,13739.0
2016-10-28 13:45:00,62.47,62.47,62.39,62.4,17219.0,50.553,50.553,50.4883,50.4964,17219.0
2016-10-28 13:50:00,62.41,62.47,62.29,62.4,14334.0,50.5045,50.553,50.4074,50.4964,14334.0
2016-10-28 13:55:00,62.37,62.39,62.28,62.28,30731.0,50.4721,50.4883,50.3993,50.3993,30731.0
2016-10-28 14:00:00,62.29,62.42,62.28,62.34,18668.0,50.4074,50.5126,50.3993,50.4478,18668.0
2016-10-28 14:05:00,62.34,62.36,62.2,62.29,15489.0,50.4478,50.464,50.3345,50.4074,15489.0
2016-10-28 14:10:00,62.3,62.31,62.24,62.3,17929.0,50.4155,50.4235,50.3669,50.4155,17929.0
2016-10-28 14:15:00,62.29,62.45,62.27,62.36,35302.0,50.4074,50.5368,50.3912,50.464,35302.0
2016-10-28 14:20:00,62.37,62.52,62.35,62.52,15962.0,50.4721,50.5935,50.4559,50.5935,15962.0
2016-10-28 14:25:00,62.53,62.53,62.41,62.44,18094.0,50.6016,50.6016,50.5045,50.5287,18094.0
2016-10-28 14:30:00,62.44,62.63,62.37,62.57,23316.0,50.5287,50.6825,50.4721,50.6339,23316.0
2016-10-28 14:35:00,62.57,62.59,62.49,62.49,32641.0,50.6339,50.6501,50.5692,50.5692,32641.0
2016-10-28 14:40:00,62.49,62.51,62.35,62.42,25540.0,50.5692,50.5854,50.4559,50.5126,25540.0
2016-10-28 14:45:00,62.42,62.46,62.39,62.44,33561.0,50.5126,50.5449,50.4883,50.5287,33561.0
2016-10-28 14:50:00,62.43,62.51,62.43,62.44,40579.0,50.5207,50.5854,50.5207,50.5287,40579.0
2016-10-28 14:55:00,62.46,62.6,62.45,62.57,60713.0,50.5449,50.6582,50.5368,50.6339,60713.0
2016-10-28 15:00:00,62.58,62.59,62.47,62.48,38216.0,50.642,50.6501,50.553,50.5611,38216.0
2016-10-28 15:05:00,62.48,62.54,62.45,62.5,45441.0,50.5611,50.6097,50.5368,50.5773,45441.0
2016-10-28 15:10:00,62.51,62.53,62.34,62.34,49250.0,50.5854,50.6016,50.4478,50.4478,49250.0
2016-10-28 15:15:00,62.34,62.39,62.34,62.37,40855.0,50.4478,50.4883,50.4478,50.4721,40855.0
2016-10-28 15:20:00,62.37,62.48,62.37,62.46,32334.0,50.4721,50.5611,50.4721,50.5449,32334.0
2016-10-28 15:25:00,62.47,62.61,62.47,62.57,27627.0,50.553,50.6663,50.553,50.6339,27627.0
2016-10-28 15:30:00,62.56,62.56,62.45,62.46,39271.0,50.6259,50.6259,50.5368,50.5449,39271.0
2016-10-28 15:35:00,62.45,62.48,62.35,62.4,43399.0,50.5368,50.5611,50.4559,50.4964,43399.0
2016-10-28 15:40:00,62.4,62.42,62.3,62.38,68545.0,50.4964,50.5126,50.4155,50.4802,68545.0
2016-10-28 15:45:00,62.38,62.43,62.33,62.38,65472.0,50.4802,50.5207,50.4397,50.4802,65472.0
2016-10-28 15:50:00,62.38,62.4,62.3,62.3,87732.0,50.4802,50.4964,50.4155,50.4155,87732.0
2016-10-28 15:55:00,62.31,62.41,62.3,62.36,128219.0,50.4235,50.5045,50.4155,50.464,128219.0
2016-10-31 09:30:00,62.76,63.14,62.64,63.13,37950.0,50.7877,51.0952,50.6906,51.0871,37950.0
2016-10-31 09:35:00,63.14,63.19,62.96,62.97,28720.0,51.0952,51.1357,50.9495,50.9576,28720.0
2016-10-31 09:40:00,62.99,63.03,62.86,62.87,12180.0,50.9738,51.0062,50.8686,50.8767,12180.0
2016-10-31 09:45:00,62.86,63.06,62.85,63.06,54202.0,50.8686,51.0305,50.8605,51.0305,54202.0
2016-10-31 09:50:00,63.05,63.3,62.99,63.23,36515.0,51.0224,51.2247,50.9738,51.168,36515.0
2016-10-31 09:55:00,63.23,63.32,63.19,63.2,34824.0,51.168,51.2409,51.1357,51.1438,34824.0
2016-10-31 10:00:00,63.23,63.3,63.18,63.25,37704.0,51.168,51.2247,51.1276,51.1842,37704.0
2016-10-31 10:05:00,63.25,63.31,63.2,63.31,30413.0,51.1842,51.2328,51.1438,51.2328,30413.0
2016-10-31 10:10:00,63.31,63.38,63.29,63.33,31098.0,51.2328,51.2894,51.2166,51.249,31098.0
2016-10-31 10:15:00,63.32,63.55,63.32,63.52,45458.0,51.2409,51.427,51.2409,51.4027,45458.0
2016-10-31 10:20:00,63.52,63.54,63.32,63.32,60463.0,51.4027,51.4189,51.2409,51.2409,60463.0
2016-10-31 10:25:00,63.32,63.45,63.31,63.45,22389.0,51.2409,51.3461,51.2328,51.3461,22389.0
2016-10-31 10:30:00,63.46,63.46,63.1,63.1,40278.0,51.3542,51.3542,51.0628,51.0628,40278.0
2016-10-31 10:35:00,63.12,63.15,63.04,63.1,26861.0,51.079,51.1033,51.0143,51.0628,26861.0
2016-10-31 10:40:00,63.11,63.27,63.1,63.26,13391.0,51.0709,51.2004,51.0628,51.1923,13391.0
2016-10-31 10:45:00,63.27,63.41,63.27,63.35,28565.0,51.2004,51.3137,51.2004,51.2651,28565.0
2016-10-31 10:50:00,63.34,63.37,63.24,63.37,27171.0,51.2571,51.2813,51.1761,51.2813,27171.0
2016-10-31 10:55:00,63.37,63.42,63.15,63.18,20912.0,51.2813,51.3218,51.1033,51.1276,20912.0
2016-10-31 11:00:00,63.17,63.24,63.11,63.22,28169.0,51.1195,51.1761,51.0709,51.1599,28169.0
2016-10-31 11:05:00,63.22,63.3,63.18,63.24,34206.0,51.1599,51.2247,51.1276,51.1761,34206.0
2016-10-31 11:10:00,63.25,63.31,63.22,63.29,20627.0,51.1842,51.2328,51.1599,51.2166,20627.0
2016-10-31 11:15:00,63.29,63.42,63.26,63.41,29642.0,51.2166,51.3218,51.1923,51.3137,29642.0
2016-10-31 11:20:00,63.41,63.49,63.33,63.49,38619.0,51.3137,51.3784,51.249,51.3784,38619.0
2016-10-31 11:25:00,63.49,63.65,63.45,63.65,133152.0,51.3784,51.5079,51.3461,51.5079,133152.0
2016-10-31 11:30:00,63.65,63.67,63.51,63.52,79985.0,51.5079,51.5241,51.3946,51.4027,79985.0
2016-10-31 11:35:00,63.52,63.52,63.45,63.45,81770.0,51.4027,51.4027,51.3461,51.3461,81770.0
2016-10-31 11:40:00,63.44,63.46,63.37,63.41,23858.0,51.338,51.3542,51.2813,51.3137,23858.0
2016-10-31 11:45:00,63.4,63.45,63.4,63.41,17709.0,51.3056,51.3461,51.3056,51.3137,17709.0
2016-10-31 11:50:00,63.41,63.44,63.34,63.44,19578.0,51.3137,51.338,51.2571,51.338,19578.0
2016-10-31 11:55:00,63.47,63.53,63.46,63.52,16232.0,51.3623,51.4108,51.3542,51.4027,16232.0
2016-10-31 12:00:00,63.51,63.61,63.5,63.5,44969.0,51.3946,51.4756,51.3865,51.3865,44969.0
2016-10-31 12:05:00,63.48,63.5,63.43,63.44,21053.0,51.3704,51.3865,51.3299,51.338,21053.0
2016-10-31 12:10:00,63.42,63.46,63.4,63.44,10139.0,51.3218,51.3542,51.3056,51.338,10139.0
2016-10-31 12:15:00,63.45,63.49,63.39,63.49,20865.0,51.3461,51.3784,51.2975,51.3784,20865.0
2016-10-31 12:20:00,63.48,63.49,63.41,63.46,17415.0,51.3704,51.3784,51.3137,51.3542,17415.0
2016-10-31 12:25:00,63.47,63.52,63.47,63.5,25763.0,51.3623,51.4027,51.3623,51.3865,25763.0
2016-10-31 12:30:00,63.52,63.62,63.49,63.62,15426.0,51.4027,51.4836,51.3784,51.4836,15426.0
2016-10-31 12:35:00,63.6,63.72,63.6,63.66,30827.0,51.4675,51.5646,51.4675,51.516,30827.0
2016-10-31 12:40:00,63.67,63.74,63.65,63.73,19908.0,51.5241,51.5808,51.5079,51.5727,19908.0
2016-10-31 12:45:00,63.71,63.71,63.63,63.68,14830.0,51.5565,51.5565,51.4917,51.5322,14830.0
2016-10-31 12:50:00,63.68,63.71,63.61,63.66,15424.0,51.5322,51.5565,51.4756,51.516,15424.0
2016-10-31 12:55:00,63.67,63.69,63.63,63.65,28700.0,51.5241,51.5403,51.4917,51.5079,28700.0
2016-10-31 13:00:00,63.65,63.65,63.52,63.52,28098.0,51.5079,51.5079,51.4027,51.4027,28098.0
2016-10-31 13:05:00,63.51,63.59,63.48,63.57,37179.0,51.3946,51.4594,51.3704,51.4432,37179.0
2016-10-31 13:10:00,63.56,63.67,63.54,63.67,32311.0,51.4351,51.5241,51.4189,51.5241,32311.0
2016-10-31 13:15:00,63.66,63.67,63.56,63.6,23302.0,51.516,51.5241,51.4351,51.4675,23302.0
2016-10-31 13:20:00,63.6,63.69,63.55,63.56,25287.0,51.4675,51.5403,51.427,51.4351,25287.0
2016-10-31 13:25:00,63.56,63.69,63.55,63.63,20768.0,51.4351,51.5403,51.427,51.4917,20768.0
2016-10-31 13:30:00,63.63,63.68,63.58,63.67,16215.0,51.4917,51.5322,51.4513,51.5241,16215.0
2016-10-31 13:35:00,63.66,63.67,63.59,63.65,18157.0,51.516,51.5241,51.4594,51.5079,18157.0
2016-10-31 13:40:00,63.65,63.76,63.61,63.73,28203.0,51.5079,51.5969,51.4756,51.5727,28203.0
2016-10-31 13:45:00,63.72,63.77,63.67,63.76,19734.0,51.5646,51.605,51.5241,51.5969,19734.0
2016-10-31 13:50:00,63.76,63.79,63.61,63.61,25339.0,51.5969,51.6212,51.4756,51.4756,25339.0
2016-10-31 13:55:00,63.6,63.64,63.5,63.51,24828.0,51.4675,51.4998,51.3865,51.3946,24828.0
2016-10-31 14:00:00,63.51,63.61,63.5,63.58,16573.0,51.3946,51.4756,51.3865,51.4513,16573.0
2016-10-31 14:05:00,63.57,63.58,63.48,63.49,16404.0,51.4432,51.4513,51.3704,51.3784,16404.0
2016-10-31 14:10:00,63.48,63.54,63.43,63.49,31663.0,51.3704,51.4189,51.3299,51.3784,31663.0
2016-10-31 14:15:00,63.5,63.62,63.49,63.56,96479.0,51.3865,51.4836,51.3784,51.4351,96479.0
2016-10-31 14:20:00,63.57,63.7,63.54,63.66,51162.0,51.4432,51.5484,51.4189,51.516,51162.0
2016-10-31 14:25:00,63.67,63.76,63.59,63.62,40273.0,51.5241,51.5969,51.4594,51.4836,40273.0
2016-10-31 14:30:00,63.61,63.71,63.6,63.67,33311.0,51.4756,51.5565,51.4675,51.5241,33311.0
2016-10-31 14:35:00,63.66,63.71,63.63,63.66,152530.0,51.516,51.5565,51.4917,51.516,152530.0
2016-10-31 14:40:00,63.66,63.69,63.54,63.54,150171.0,51.516,51.5403,51.4189,51.4189,150171.0
2016-10-31 14:45:00,63.55,63.63,63.54,63.55,32554.0,51.427,51.4917,51.4189,51.427,32554.0
2016-10-31 14:50:00,63.55,63.59,63.51,63.55,35105.0,51.427,51.4594,51.3946,51.427,35105.0
2016-10-31 14:55:00,63.54,63.59,63.53,63.54,22172.0,51.4189,51.4594,51.4108,51.4189,22172.0
2016-10-31 15:00:00,63.54,63.59,63.5,63.59,28071.0,51.4189,51.4594,51.3865,51.4594,28071.0
2016-10-31 15:05:00,63.58,63.59,63.54,63.57,45996.0,51.4513,51.4594,51.4189,51.4432,45996.0
2016-10-31 15:10:00,63.57,63.59,63.47,63.49,119570.0,51.4432,51.4594,51.3623,51.3784,119570.0
2016-10-31 15:15:00,63.49,63.52,63.4,63.41,43241.0,51.3784,51.4027,51.3056,51.3137,43241.0
2016-10-31 15:20:00,63.41,63.55,63.4,63.5,79083.0,51.3137,51.427,51.3056,51.3865,79083.0
2016-10-31 15:25:00,63.5,63.57,63.47,63.56,30174.0,51.3865,51.4432,51.3623,51.4351,30174.0
2016-10-31 15:30:00,63.56,63.68,63.56,63.62,53147.0,51.4351,51.5322,51.4351,51.4836,53147.0
2016-10-31 15:35:00,63.62,63.62,63.51,63.57,64168.0,51.4836,51.4836,51.3946,51.4432,64168.0
2016-10-31 15:40:00,63.57,63.69,63.56,63.63,107196.0,51.4432,51.5403,51.4351,51.4917,107196.0
2016-10-31 15:45:00,63.63,63.7,63.58,63.7,85194.0,51.4917,51.5484,51.4513,51.5484,85194.0
2016-10-31 15:50:00,63.69,63.76,63.65,63.76,150192.0,51.5403,51.5969,51.5079,51.5969,150192.0
2016-10-31 15:55:00,63.75,63.85,63.72,63.78,297941.0,51.5888,51.6698,51.5646,51.6131,297941.0
2016-11-01 09:30:00,62.76,62.8,62.0,62.33,71250.0,50.7877,50.8201,50.1727,50.4397,71250.0
2016-11-01 09:35:00,62.3,62.3,61.53,61.75,172574.0,50.4155,50.4155,49.7923,49.9704,172574.0
2016-11-01 09:40:00,61.75,62.1,61.62,62.04,130104.0,49.9704,50.2536,49.8652,50.205,130104.0
2016-11-01 09:45:00,62.07,62.07,61.54,61.6,87617.0,50.2293,50.2293,49.8004,49.849,87617.0
2016-11-01 09:50:00,61.59,61.74,61.54,61.74,81373.0,49.8409,49.9623,49.8004,49.9623,81373.0
2016-11-01 09:55:00,61.72,61.95,61.63,61.83,209200.0,49.9461,50.1322,49.8733,50.0351,209200.0
2016-11-01 10:00:00,61.83,61.9,61.59,61.79,69944.0,50.0351,50.0918,49.8409,50.0027,69944.0
2016-11-01 10:05:00,61.76,61.87,61.71,61.84,70619.0,49.9785,50.0675,49.938,50.0432,70619.0
2016-11-01 10:10:00,61.82,61.92,61.74,61.85,121859.0,50.027,50.1079,49.9623,50.0513,121859.0
2016-11-01 10:15:00,61.84,62.14,61.82,62.09,151538.0,50.0432,50.286,50.027,50.2455,151538.0
2016-11-01 10:20:00,62.09,62.09,61.85,61.91,103017.0,50.2455,50.2455,50.0513,50.0998,103017.0
2016-11-01 10:25:00,61.93,61.93,61.29,61.31,105833.0,50.116,50.116,49.5981,49.6143,105833.0
2016-11-01 10:30:00,61.3,61.34,61.05,61.18,59691.0,49.6062,49.6386,49.4039,49.5091,59691.0
2016-11-01 10:35:00,61.16,61.19,61.07,61.15,65438.0,49.4929,49.5172,49.4201,49.4848,65438.0
2016-11-01 10:40:00,61.14,61.27,61.05,61.05,64431.0,49.4767,49.5819,49.4039,49.4039,64431.0
2016-11-01 10:45:00,61.05,61.09,60.77,60.8,81235.0,49.4039,49.4363,49.1773,49.2016,81235.0
2016-11-01 10:50:00,60.82,60.95,60.71,60.95,99387.0,49.2178,49.323,49.1288,49.323,99387.0
2016-11-01 10:55:00,60.95,61.12,60.86,61.1,73473.0,49.323,49.4606,49.2502,49.4444,73473.0
2016-11-01 11:00:00,61.11,61.13,60.95,61.0,56128.0,49.4525,49.4686,49.323,49.3634,56128.0
2016-11-01 11:05:00,60.99,61.28,60.99,61.19,75941.0,49.3554,49.59,49.3554,49.5172,75941.0
2016-11-01 11:10:00,61.19,61.19,61.03,61.06,114831.0,49.5172,49.5172,49.3877,49.412,114831.0
2016-11-01 11:15:00,61.05,61.36,61.03,61.35,129410.0,49.4039,49.6548,49.3877,49.6467,129410.0
2016-11-01 11:20:00,61.35,61.41,61.29,61.4,40176.0,49.6467,49.6952,49.5981,49.6871,40176.0
2016-11-01 11:25:00,61.4,61.43,61.16,61.18,143677.0,49.6871,49.7114,49.4929,49.5091,143677.0
2016-11-01 11:30:00,61.19,61.23,61.13,61.21,56930.0,49.5172,49.5496,49.4686,49.5334,56930.0
2016-11-01 11:35:00,61.2,61.21,61.11,61.11,51214.0,49.5253,49.5334,49.4525,49.4525,51214.0
2016-11-01 11:40:00,61.11,61.11,60.95,61.05,90143.0,49.4525,49.4525,49.323,49.4039,90143.0
2016-11-01 11:45:00,61.04,61.13,60.98,61.05,65614.0,49.3958,49.4686,49.3473,49.4039,65614.0
2016-11-01 11:50:00,61.05,61.34,61.02,61.34,92686.0,49.4039,49.6386,49.3796,49.6386,92686.0
2016-11-01 11:55:00,61.35,61.38,61.2,61.23,72021.0,49.6467,49.671,49.5253,49.5496,72021.0
2016-11-01 12:00:00,61.25,61.26,61.09,61.16,59743.0,49.5658,49.5738,49.4363,49.4929,59743.0
2016-11-01 12:05:00,61.16,61.25,61.1,61.2,56544.0,49.4929,49.5658,49.4444,49.5253,56544.0
2016-11-01 12:10:00,61.19,61.27,61.18,61.24,35483.0,49.5172,49.5819,49.5091,49.5577,35483.0
2016-11-01 12:15:00,61.24,61.25,60.81,60.96,62733.0,49.5577,49.5658,49.2097,49.3311,62733.0
2016-11-01 12:20:00,60.96,61.17,60.93,61.03,72311.0,49.3311,49.501,49.3068,49.3877,72311.0
2016-11-01 12:25:00,61.04,61.04,60.87,60.96,30115.0,49.3958,49.3958,49.2582,49.3311,30115.0
2016-11-01 12:30:00,60.96,61.03,60.95,61.01,33415.0,49.3311,49.3877,49.323,49.3715,33415.0
2016-11-01 12:35:00,61.01,61.01,60.95,60.96,20349.0,49.3715,49.3715,49.323,49.3311,20349.0
2016-11-01 12:40:00,60.97,61.01,60.76,60.79,61379.0,49.3392,49.3715,49.1692,49.1935,61379.0
2016-11-01 12:45:00,60.79,60.8,60.56,60.57,66248.0,49.1935,49.2016,49.0074,49.0155,66248.0
2016-11-01 12:50:00,60.58,60.7,60.58,60.7,34336.0,49.0236,49.1207,49.0236,49.1207,34336.0
2016-11-01 12:55:00,60.7,60.78,60.66,60.67,31579.0,49.1207,49.1854,49.0883,49.0964,31579.0
2016-11-01 13:00:00,60.7,60.79,60.68,60.71,41734.0,49.1207,49.1935,49.1045,49.1288,41734.0
2016-11-01 13:05:00,60.74,60.79,60.71,60.74,35170.0,49.153,49.1935,49.1288,49.153,35170.0
2016-11-01 13:10:00,60.75,60.96,60.74,60.96,60836.0,49.1611,49.3311,49.153,49.3311,60836.0
2016-11-01 13:15:00,60.96,61.08,60.96,61.03,61552.0,49.3311,49.4282,49.3311,49.3877,61552.0
2016-11-01 13:20:00,61.02,61.05,60.9,61.02,34904.0,49.3796,49.4039,49.2825,49.3796,34904.0
2016-11-01 13:25:00,61.05,61.15,61.02,61.1,50478.0,49.4039,49.4848,49.3796,49.4444,50478.0
2016-11-01 13:30:00,61.1,61.26,61.05,61.19,109882.0,49.4444,49.5738,49.4039,49.5172,109882.0
2016-11-01 13:35:00,61.19,61.22,61.14,61.2,54717.0,49.5172,49.5415,49.4767,49.5253,54717.0
2016-11-01 13:40:00,61.19,61.25,61.15,61.21,73317.0,49.5172,49.5658,49.4848,49.5334,73317.0
2016-11-01 13:45:00,61.2,61.23,61.02,61.04,172717.0,49.5253,49.5496,49.3796,49.3958,172717.0
2016-11-01 13:50:00,61.03,61.06,60.9,60.95,380248.0,49.3877,49.412,49.2825,49.323,380248.0
2016-11-01 13:55:00,60.93,60.97,60.89,60.94,37851.0,49.3068,49.3392,49.2744,49.3149,37851.0
2016-11-01 14:00:00,60.96,60.96,60.85,60.91,99014.0,49.3311,49.3311,49.2421,49.2906,99014.0
2016-11-01 14:05:00,60.92,60.94,60.78,60.85,93621.0,49.2987,49.3149,49.1854,49.2421,93621.0
2016-11-01 14:10:00,60.85,60.87,60.63,60.64,100096.0,49.2421,49.2582,49.064,49.0721,100096.0
2016-11-01 14:15:00,60.64,60.72,60.25,60.25,258319.0,49.0721,49.1369,48.7565,48.7565,258319.0
2016-11-01 14:20:00,60.26,60.43,60.22,60.43,112378.0,48.7646,48.9022,48.7322,48.9022,112378.0
2016-11-01 14:25:00,60.44,60.92,60.44,60.81,91841.0,48.9103,49.2987,48.9103,49.2097,91841.0
2016-11-01 14:30:00,60.82,60.82,60.69,60.73,175900.0,49.2178,49.2178,49.1126,49.1449,175900.0
2016-11-01 14:35:00,60.72,60.78,60.61,60.61,38704.0,49.1369,49.1854,49.0478,49.0478,38704.0
2016-11-01 14:40:00,60.61,60.72,60.49,60.7,45963.0,49.0478,49.1369,48.9507,49.1207,45963.0
2016-11-01 14:45:00,60.7,60.71,60.6,60.66,66295.0,49.1207,49.1288,49.0397,49.0883,66295.0
2016-11-01 14:50:00,60.66,60.73,60.61,60.73,64162.0,49.0883,49.1449,49.0478,49.1449,64162.0
2016-11-01 14:55:00,60.74,60.77,60.59,60.7,70724.0,49.153,49.1773,49.0317,49.1207,70724.0
2016-11-01 15:00:00,60.7,60.71,60.56,60.6,143084.0,49.1207,49.1288,49.0074,49.0397,143084.0
2016-11-01 15:05:00,60.59,60.67,60.57,60.62,81652.0,49.0317,49.0964,49.0155,49.0559,81652.0
2016-11-01 15:10:00,60.62,60.65,60.58,60.6,253512.0,49.0559,49.0802,49.0236,49.0397,253512.0
2016-11-01 15:15:00,60.6,60.81,60.58,60.8,72268.0,49.0397,49.2097,49.0236,49.2016,72268.0
2016-11-01 15:20:00,60.79,60.79,60.57,60.6,101560.0,49.1935,49.1935,49.0155,49.0397,101560.0
2016-11-01 15:25:00,60.6,60.76,60.58,60.76,84066.0,49.0397,49.1692,49.0236,49.1692,84066.0
2016-11-01 15:30:00,60.76,60.77,60.59,60.65,80336.0,49.1692,49.1773,49.0317,49.0802,80336.0
2016-11-01 15:35:00,60.65,60.74,60.6,60.73,151026.0,49.0802,49.153,49.0397,49.1449,151026.0
2016-11-01 15:40:00,60.74,60.8,60.64,60.69,122516.0,49.153,49.2016,49.0721,49.1126,122516.0
2016-11-01 15:45:00,60.68,60.86,60.68,60.75,125257.0,49.1045,49.2502,49.1045,49.1611,125257.0
2016-11-01 15:50:00,60.75,60.79,60.62,60.7,334705.0,49.1611,49.1935,49.0559,49.1207,334705.0
2016-11-01 15:55:00,60.7,60.76,60.67,60.72,373065.0,49.1207,49.1692,49.0964,49.1369,373065.0
2016-11-02 09:30:00,60.6,60.99,60.5,60.74,72912.0,49.0397,49.3554,48.9588,49.153,72912.0
2016-11-02 09:35:00,60.76,60.95,60.64,60.88,36837.0,49.1692,49.323,49.0721,49.2663,36837.0
2016-11-02 09:40:00,60.88,60.89,60.74,60.8,48414.0,49.2663,49.2744,49.153,49.2016,48414.0
2016-11-02 09:45:00,60.79,61.02,60.79,60.92,60276.0,49.1935,49.3796,49.1935,49.2987,60276.0
2016-11-02 09:50:00,60.92,61.15,60.89,60.91,45971.0,49.2987,49.4848,49.2744,49.2906,45971.0
2016-11-02 09:55:00,60.9,61.12,60.9,61.04,48845.0,49.2825,49.4606,49.2825,49.3958,48845.0
2016-11-02 10:00:00,61.04,61.14,60.93,60.97,78487.0,49.3958,49.4767,49.3068,49.3392,78487.0
2016-11-02 10:05:00,60.99,61.08,60.95,61.03,53427.0,49.3554,49.4282,49.323,49.3877,53427.0
2016-11-02 10:10:00,61.02,61.04,60.87,60.92,58118.0,49.3796,49.3958,49.2582,49.2987,58118.0
2016-11-02 10:15:00,60.92,61.01,60.84,60.85,50502.0,49.2987,49.3715,49.234,49.2421,50502.0
2016-11-02 10:20:00,60.83,60.86,60.77,60.77,41719.0,49.2259,49.2502,49.1773,49.1773,41719.0
2016-11-02 10:25:00,60.76,60.95,60.76,60.95,33057.0,49.1692,49.323,49.1692,49.323,33057.0
2016-11-02 10:30:00,60.94,60.94,60.75,60.88,56270.0,49.3149,49.3149,49.1611,49.2663,56270.0
2016-11-02 10:35:00,60.87,61.03,60.8,61.03,29436.0,49.2582,49.3877,49.2016,49.3877,29436.0
2016-11-02 10:40:00,61.04,61.06,60.9,60.9,41268.0,49.3958,49.412,49.2825,49.2825,41268.0
2016-11-02 10:45:00,60.91,60.93,60.82,60.86,47937.0,49.2906,49.3068,49.2178,49.2502,47937.0
2016-11-02 10:50:00,60.86,60.87,60.68,60.83,29588.0,49.2502,49.2582,49.1045,49.2259,29588.0
2016-11-02 10:55:00,60.82,60.89,60.78,60.84,35991.0,49.2178,49.2744,49.1854,49.234,35991.0
2016-11-02 11:00:00,60.86,60.91,60.76,60.79,58540.0,49.2502,49.2906,49.1692,49.1935,58540.0
2016-11-02 11:05:00,60.78,60.84,60.73,60.83,21645.0,49.1854,49.234,49.1449,49.2259,21645.0
2016-11-02 11:10:00,60.82,60.98,60.8,60.89,71974.0,49.2178,49.3473,49.2016,49.2744,71974.0
2016-11-02 11:15:00,60.89,60.98,60.86,60.86,28852.0,49.2744,49.3473,49.2502,49.2502,28852.0
2016-11-02 11:20:00,60.86,60.95,60.86,60.95,28306.0,49.2502,49.323,49.2502,49.323,28306.0
2016-11-02 11:25:00,60.96,61.02,60.87,60.88,26382.0,49.3311,49.3796,49.2582,49.2663,26382.0
2016-11-02 11:30:00,60.88,60.88,60.69,60.69,71983.0,49.2663,49.2663,49.1126,49.1126,71983.0
2016-11-02 11:35:00,60.7,60.73,60.61,60.72,29213.0,49.1207,49.1449,49.0478,49.1369,29213.0
2016-11-02 11:40:00,60.73,60.77,60.71,60.77,34731.0,49.1449,49.1773,49.1288,49.1773,34731.0
2016-11-02 11:45:00,60.76,60.82,60.76,60.79,48379.0,49.1692,49.2178,49.1692,49.1935,48379.0
2016-11-02 11:50:00,60.79,60.79,60.67,60.68,31191.0,49.1935,49.1935,49.0964,49.1045,31191.0
2016-11-02 11:55:00,60.67,60.73,60.62,60.65,40253.0,49.0964,49.1449,49.0559,49.0802,40253.0
2016-11-02 12:00:00,60.64,60.73,60.63,60.68,33403.0,49.0721,49.1449,49.064,49.1045,33403.0
2016-11-02 12:05:00,60.69,60.78,60.66,60.76,34053.0,49.1126,49.1854,49.0883,49.1692,34053.0
2016-11-02 12:10:00,60.76,60.82,60.75,60.78,22647.0,49.1692,49.2178,49.1611,49.1854,22647.0
2016-11-02 12:15:00,60.78,60.85,60.76,60.82,24374.0,49.1854,49.2421,49.1692,49.2178,24374.0
2016-11-02 12:20:00,60.82,60.86,60.72,60.77,43745.0,49.2178,49.2502,49.1369,49.1773,43745.0
2016-11-02 12:25:00,60.77,60.77,60.71,60.72,31856.0,49.1773,49.1773,49.1288,49.1369,31856.0
2016-11-02 12:30:00,60.72,60.73,60.69,60.7,18553.0,49.1369,49.1449,49.1126,49.1207,18553.0
2016-11-02 12:35:00,60.71,60.81,60.71,60.81,29831.0,49.1288,49.2097,49.1288,49.2097,29831.0
2016-11-02 12:40:00,60.82,60.83,60.69,60.73,61861.0,49.2178,49.2259,49.1126,49.1449,61861.0
2016-11-02 12:45:00,60.73,60.82,60.73,60.82,15271.0,49.1449,49.2178,49.1449,49.2178,15271.0
2016-11-02 12:50:00,60.82,60.84,60.74,60.77,43958.0,49.2178,49.234,49.153,49.1773,43958.0
2016-11-02 12:55:00,60.78,60.8,60.75,60.75,16874.0,49.1854,49.2016,49.1611,49.1611,16874.0
2016-11-02 13:00:00,60.75,60.75,60.62,60.63,42216.0,49.1611,49.1611,49.0559,49.064,42216.0
2016-11-02 13:05:00,60.63,60.66,60.57,60.63,24682.0,49.064,49.0883,49.0155,49.064,24682.0
2016-11-02 13:10:00,60.62,60.64,60.51,60.52,27139.0,49.0559,49.0721,48.9669,48.975,27139.0
2016-11-02 13:15:00,60.51,60.52,60.45,60.47,40148.0,48.9669,48.975,48.9184,48.9345,40148.0
2016-11-02 13:20:00,60.47,60.53,60.37,60.4,69003.0,48.9345,48.9831,48.8536,48.8779,69003.0
2016-11-02 13:25:00,60.4,60.58,60.39,60.52,53579.0,48.8779,49.0236,48.8698,48.975,53579.0
2016-11-02 13:30:00,60.52,60.58,60.49,60.54,33889.0,48.975,49.0236,48.9507,48.9912,33889.0
2016-11-02 13:35:00,60.55,60.6,60.53,60.6,23918.0,48.9993,49.0397,48.9831,49.0397,23918.0
2016-11-02 13:40:00,60.61,60.71,60.61,60.68,34697.0,49.0478,49.1288,49.0478,49.1045,34697.0
2016-11-02 13:45:00,60.69,60.71,60.59,60.6,26677.0,49.1126,49.1288,49.0317,49.0397,26677.0
2016-11-02 13:50:00,60.59,60.59,60.55,60.57,20721.0,49.0317,49.0317,48.9993,49.0155,20721.0
2016-11-02 13:55:00,60.56,60.73,60.55,60.73,25756.0,49.0074,49.1449,48.9993,49.1449,25756.0
2016-11-02 14:00:00,60.74,60.84,60.63,60.73,53561.0,49.153,49.234,49.064,49.1449,53561.0
2016-11-02 14:05:00,60.74,60.81,60.6,60.63,77347.0,49.153,49.2097,49.0397,49.064,77347.0
2016-11-02 14:10:00,60.63,60.88,60.62,60.78,73621.0,49.064,49.2663,49.0559,49.1854,73621.0
2016-11-02 14:15:00,60.77,60.93,60.74,60.9,48385.0,49.1773,49.3068,49.153,49.2825,48385.0
2016-11-02 14:20:00,60.9,61.08,60.88,61.03,54936.0,49.2825,49.4282,49.2663,49.3877,54936.0
2016-11-02 14:25:00,61.02,61.06,60.89,60.97,39536.0,49.3796,49.412,49.2744,49.3392,39536.0
2016-11-02 14:30:00,60.97,61.01,60.87,60.93,28782.0,49.3392,49.3715,49.2582,49.3068,28782.0
2016-11-02 14:35:00,60.95,61.05,60.89,61.03,46864.0,49.323,49.4039,49.2744,49.3877,46864.0
2016-11-02 14:40:00,61.03,61.1,61.03,61.09,48876.0,49.3877,49.4444,49.3877,49.4363,48876.0
2016-11-02 14:45:00,61.09,61.15,61.0,61.05,63964.0,49.4363,49.4848,49.3634,49.4039,63964.0
2016-11-02 14:50:00,61.05,61.1,60.94,60.97,38242.0,49.4039,49.4444,49.3149,49.3392,38242.0
2016-11-02 14:55:00,60.96,61.06,60.92,60.98,50825.0,49.3311,49.412,49.2987,49.3473,50825.0
2016-11-02 15:00:00,60.98,61.02,60.91,61.02,46217.0,49.3473,49.3796,49.2906,49.3796,46217.0
2016-11-02 15:05:00,61.02,61.11,60.97,61.1,41160.0,49.3796,49.4525,49.3392,49.4444,41160.0
2016-11-02 15:10:00,61.1,61.1,61.0,61.08,52110.0,49.4444,49.4444,49.3634,49.4282,52110.0
2016-11-02 15:15:00,61.07,61.1,61.01,61.01,48653.0,49.4201,49.4444,49.3715,49.3715,48653.0
2016-11-02 15:20:00,61.01,61.2,61.01,61.2,66742.0,49.3715,49.5253,49.3715,49.5253,66742.0
2016-11-02 15:25:00,61.2,61.32,61.18,61.29,63582.0,49.5253,49.6224,49.5091,49.5981,63582.0
2016-11-02 15:30:00,61.29,61.29,61.17,61.23,76320.0,49.5981,49.5981,49.501,49.5496,76320.0
2016-11-02 15:35:00,61.22,61.22,61.09,61.09,59177.0,49.5415,49.5415,49.4363,49.4363,59177.0
2016-11-02 15:40:00,61.1,61.17,61.08,61.11,80498.0,49.4444,49.501,49.4282,49.4525,80498.0
2016-11-02 15:45:00,61.1,61.13,60.97,61.04,82659.0,49.4444,49.4686,49.3392,49.3958,82659.0
2016-11-02 15:50:00,61.03,61.05,60.9,60.92,76770.0,49.3877,49.4039,49.2825,49.2987,76770.0
2016-11-02 15:55:00,60.91,60.98,60.82,60.9,119512.0,49.2906,49.3473,49.2178,49.2825,119512.0
2016-11-03 09:30:00,60.06,60.18,59.07,59.25,152317.0,49.0667,49.1647,48.2579,48.4049,152317.0
2016-11-03 09:35:00,59.24,59.38,59.19,59.38,75445.0,48.3967,48.5111,48.3559,48.5111,75445.0
2016-11-03 09:40:00,59.36,59.57,59.35,59.45,132167.0,48.4948,48.6663,48.4866,48.5683,132167.0
2016-11-03 09:45:00,59.46,59.69,59.45,59.69,93278.0,48.5765,48.7644,48.5683,48.7644,93278.0
2016-11-03 09:50:00,59.71,59.88,59.64,59.76,42369.0,48.7807,48.9196,48.7235,48.8216,42369.0
2016-11-03 09:55:00,59.73,59.82,59.71,59.76,65517.0,48.7971,48.8706,48.7807,48.8216,65517.0
2016-11-03 10:00:00,59.76,59.8,59.59,59.64,130318.0,48.8216,48.8542,48.6827,48.7235,130318.0
2016-11-03 10:05:00,59.63,59.94,59.61,59.93,71731.0,48.7154,48.9686,48.699,48.9604,71731.0
2016-11-03 10:10:00,59.93,60.13,59.92,60.12,105743.0,48.9604,49.1238,48.9523,49.1157,105743.0
2016-11-03 10:15:00,60.11,60.13,59.99,60.08,96541.0,49.1075,49.1238,49.0095,49.083,96541.0
2016-11-03 10:20:00,60.08,60.32,60.07,60.23,40221.0,49.083,49.2791,49.0748,49.2055,40221.0
2016-11-03 10:25:00,60.23,60.24,60.17,60.22,26844.0,49.2055,49.2137,49.1565,49.1974,26844.0
2016-11-03 10:30:00,60.22,60.22,60.02,60.15,90134.0,49.1974,49.1974,49.034,49.1402,90134.0
2016-11-03 10:35:00,60.15,60.22,60.07,60.1,24342.0,49.1402,49.1974,49.0748,49.0993,24342.0
2016-11-03 10:40:00,60.1,60.28,60.0,60.23,27483.0,49.0993,49.2464,49.0176,49.2055,27483.0
2016-11-03 10:45:00,60.23,60.23,60.04,60.1,31137.0,49.2055,49.2055,49.0503,49.0993,31137.0
2016-11-03 10:50:00,60.12,60.13,60.02,60.06,27616.0,49.1157,49.1238,49.034,49.0667,27616.0
2016-11-03 10:55:00,60.05,60.07,59.94,59.98,28742.0,49.0585,49.0748,48.9686,49.0013,28742.0
2016-11-03 11:00:00,59.99,60.03,59.94,59.94,43521.0,49.0095,49.0421,48.9686,48.9686,43521.0
2016-11-03 11:05:00,59.94,60.04,59.91,59.98,31296.0,48.9686,49.0503,48.9441,49.0013,31296.0
2016-11-03 11:10:00,59.98,60.0,59.93,60.0,40714.0,49.0013,49.0176,48.9604,49.0176,40714.0
2016-11-03 11:15:00,59.99,60.09,59.94,60.09,26554.0,49.0095,49.0912,48.9686,49.0912,26554.0
2016-11-03 11:20:00,60.09,60.13,60.04,60.05,19698.0,49.0912,49.1238,49.0503,49.0585,19698.0
2016-11-03 11:25:00,60.06,60.16,60.04,60.05,25488.0,49.0667,49.1483,49.0503,49.0585,25488.0
2016-11-03 11:30:00,60.05,60.17,60.02,60.16,50176.0,49.0585,49.1565,49.034,49.1483,50176.0
2016-11-03 11:35:00,60.15,60.19,60.08,60.09,23031.0,49.1402,49.1729,49.083,49.0912,23031.0
2016-11-03 11:40:00,60.09,60.1,59.92,59.95,19828.0,49.0912,49.0993,48.9523,48.9768,19828.0
2016-11-03 11:45:00,59.95,60.02,59.95,60.02,34092.0,48.9768,49.034,48.9768,49.034,34092.0
2016-11-03 11:50:00,60.03,60.04,59.97,60.0,32670.0,49.0421,49.0503,48.9931,49.0176,32670.0
2016-11-03 11:55:00,60.0,60.07,59.98,60.06,37498.0,49.0176,49.0748,49.0013,49.0667,37498.0
2016-11-03 12:00:00,60.03,60.07,59.98,60.01,25539.0,49.0421,49.0748,49.0013,49.0258,25539.0
2016-11-03 12:05:00,60.01,60.02,59.77,59.86,27645.0,49.0258,49.034,48.8297,48.9033,27645.0
2016-11-03 12:10:00,59.86,59.92,59.8,59.83,34323.0,48.9033,48.9523,48.8542,48.8788,34323.0
2016-11-03 12:15:00,59.82,59.89,59.81,59.84,52179.0,48.8706,48.9278,48.8624,48.8869,52179.0
2016-11-03 12:20:00,59.84,59.88,59.76,59.79,32247.0,48.8869,48.9196,48.8216,48.8461,32247.0
2016-11-03 12:25:00,59.78,59.83,59.74,59.83,40448.0,48.8379,48.8788,48.8052,48.8788,40448.0
2016-11-03 12:30:00,59.82,59.82,59.77,59.79,16162.0,48.8706,48.8706,48.8297,48.8461,16162.0
2016-11-03 12:35:00,59.78,59.82,59.74,59.79,28771.0,48.8379,48.8706,48.8052,48.8461,28771.0
2016-11-03 12:40:00,59.8,59.86,59.75,59.78,25330.0,48.8542,48.9033,48.8134,48.8379,25330.0
2016-11-03 12:45:00,59.79,59.84,59.75,59.77,28297.0,48.8461,48.8869,48.8134,48.8297,28297.0
2016-11-03 12:50:00,59.76,59.9,59.76,59.86,22605.0,48.8216,48.9359,48.8216,48.9033,22605.0
2016-11-03 12:55:00,59.84,59.87,59.77,59.84,22451.0,48.8869,48.9114,48.8297,48.8869,22451.0
2016-11-03 13:00:00,59.83,59.86,59.76,59.86,23404.0,48.8788,48.9033,48.8216,48.9033,23404.0
2016-11-03 13:05:00,59.86,59.89,59.82,59.87,48566.0,48.9033,48.9278,48.8706,48.9114,48566.0
2016-11-03 13:10:00,59.88,59.93,59.77,59.77,21269.0,48.9196,48.9604,48.8297,48.8297,21269.0
2016-11-03 13:15:00,59.79,59.89,59.77,59.88,24738.0,48.8461,48.9278,48.8297,48.9196,24738.0
2016-11-03 13:20:00,59.87,59.9,59.81,59.85,17247.0,48.9114,48.9359,48.8624,48.8951,17247.0
2016-11-03 13:25:00,59.87,59.99,59.87,59.94,28260.0,48.9114,49.0095,48.9114,48.9686,28260.0
2016-11-03 13:30:00,59.94,59.94,59.84,59.84,28397.0,48.9686,48.9686,48.8869,48.8869,28397.0
2016-11-03 13:35:00,59.84,59.85,59.8,59.8,17944.0,48.8869,48.8951,48.8542,48.8542,17944.0
2016-11-03 13:40:00,59.81,59.81,59.73,59.75,49988.0,48.8624,48.8624,48.7971,48.8134,49988.0
2016-11-03 13:45:00,59.75,59.87,59.74,59.84,45166.0,48.8134,48.9114,48.8052,48.8869,45166.0
2016-11-03 13:50:00,59.84,59.85,59.73,59.83,33638.0,48.8869,48.8951,48.7971,48.8788,33638.0
2016-11-03 13:55:00,59.84,59.86,59.82,59.85,32741.0,48.8869,48.9033,48.8706,48.8951,32741.0
2016-11-03 14:00:00,59.85,59.94,59.79,59.94,31524.0,48.8951,48.9686,48.8461,48.9686,31524.0
2016-11-03 14:05:00,59.94,59.98,59.9,59.92,75506.0,48.9686,49.0013,48.9359,48.9523,75506.0
2016-11-03 14:10:00,59.92,60.03,59.91,59.93,91305.0,48.9523,49.0421,48.9441,48.9604,91305.0
2016-11-03 14:15:00,59.93,59.93,59.79,59.82,57653.0,48.9604,48.9604,48.8461,48.8706,57653.0
2016-11-03 14:20:00,59.82,59.83,59.75,59.76,73961.0,48.8706,48.8788,48.8134,48.8216,73961.0
2016-11-03 14:25:00,59.76,59.79,59.74,59.76,82534.0,48.8216,48.8461,48.8052,48.8216,82534.0
2016-11-03 14:30:00,59.76,59.77,59.74,59.75,36993.0,48.8216,48.8297,48.8052,48.8134,36993.0
2016-11-03 14:35:00,59.75,59.78,59.72,59.73,38498.0,48.8134,48.8379,48.7889,48.7971,38498.0
2016-11-03 14:40:00,59.73,59.77,59.71,59.73,30526.0,48.7971,48.8297,48.7807,48.7971,30526.0
2016-11-03 14:45:00,59.72,59.76,59.69,59.73,57538.0,48.7889,48.8216,48.7644,48.7971,57538.0
2016-11-03 14:50:00,59.74,59.78,59.7,59.77,42963.0,48.8052,48.8379,48.7725,48.8297,42963.0
2016-11-03 14:55:00,59.78,59.82,59.75,59.82,29742.0,48.8379,48.8706,48.8134,48.8706,29742.0
2016-11-03 15:00:00,59.81,59.81,59.72,59.72,19868.0,48.8624,48.8624,48.7889,48.7889,19868.0
2016-11-03 15:05:00,59.73,59.83,59.71,59.82,80555.0,48.7971,48.8788,48.7807,48.8706,80555.0
2016-11-03 15:10:00,59.83,59.99,59.82,59.97,75462.0,48.8788,49.0095,48.8706,48.9931,75462.0
2016-11-03 15:15:00,59.98,60.01,59.9,59.91,111981.0,49.0013,49.0258,48.9359,48.9441,111981.0
2016-11-03 15:20:00,59.91,59.92,59.83,59.84,83890.0,48.9441,48.9523,48.8788,48.8869,83890.0
2016-11-03 15:25:00,59.85,59.92,59.81,59.82,53612.0,48.8951,48.9523,48.8624,48.8706,53612.0
2016-11-03 15:30:00,59.81,59.84,59.76,59.77,59721.0,48.8624,48.8869,48.8216,48.8297,59721.0
2016-11-03 15:35:00,59.77,59.83,59.75,59.78,71019.0,48.8297,48.8788,48.8134,48.8379,71019.0
2016-11-03 15:40:00,59.78,59.79,59.67,59.68,110867.0,48.8379,48.8461,48.748,48.7562,110867.0
2016-11-03 15:45:00,59.67,59.74,59.65,59.66,74309.0,48.748,48.8052,48.7317,48.7399,74309.0
2016-11-03 15:50:00,59.66,59.71,59.65,59.69,84475.0,48.7399,48.7807,48.7317,48.7644,84475.0
2016-11-03 15:55:00,59.68,59.74,59.64,59.72,214304.0,48.7562,48.8052,48.7235,48.7889,214304.0
2016-11-04 09:30:00,59.91,60.24,59.7,59.83,45164.0,48.9441,49.2137,48.7725,48.8788,45164.0
2016-11-04 09:35:00,59.88,60.23,59.83,60.16,38646.0,48.9196,49.2055,48.8788,49.1483,38646.0
2016-11-04 09:40:00,60.15,60.15,59.98,59.98,48606.0,49.1402,49.1402,49.0013,49.0013,48606.0
2016-11-04 09:45:00,59.97,60.08,59.93,59.93,59220.0,48.9931,49.083,48.9604,48.9604,59220.0
2016-11-04 09:50:00,59.94,60.07,59.89,60.03,41441.0,48.9686,49.0748,48.9278,49.0421,41441.0
2016-11-04 09:55:00,60.04,60.09,59.95,60.07,59255.0,49.0503,49.0912,48.9768,49.0748,59255.0
2016-11-04 10:00:00,60.06,60.07,59.99,60.02,76238.0,49.0667,49.0748,49.0095,49.034,76238.0
2016-11-04 10:05:00,60.02,60.1,59.98,60.01,95502.0,49.034,49.0993,49.0013,49.0258,95502.0
2016-11-04 10:10:00,60.01,60.06,60.0,60.05,84112.0,49.0258,49.0667,49.0176,49.0585,84112.0
2016-11-04 10:15:00,60.06,60.26,60.0,60.24,129253.0,49.0667,49.23,49.0176,49.2137,129253.0
2016-11-04 10:20:00,60.23,60.37,60.21,60.37,45406.0,49.2055,49.3199,49.1892,49.3199,45406.0
2016-11-04 10:25:00,60.38,60.47,60.33,60.46,52941.0,49.3281,49.4016,49.2872,49.3934,52941.0
2016-11-04 10:30:00,60.47,60.6,60.44,60.57,38832.0,49.4016,49.5078,49.3771,49.4833,38832.0
2016-11-04 10:35:00,60.57,60.7,60.56,60.68,50092.0,49.4833,49.5895,49.4751,49.5732,50092.0
2016-11-04 10:40:00,60.7,60.78,60.7,60.77,46135.0,49.5895,49.6549,49.5895,49.6467,46135.0
2016-11-04 10:45:00,60.78,60.81,60.64,60.7,98781.0,49.6549,49.6794,49.5405,49.5895,98781.0
2016-11-04 10:50:00,60.7,60.9,60.69,60.88,69550.0,49.5895,49.7529,49.5813,49.7366,69550.0
2016-11-04 10:55:00,60.88,60.91,60.83,60.83,53072.0,49.7366,49.7611,49.6957,49.6957,53072.0
2016-11-04 11:00:00,60.83,61.08,60.83,61.08,58376.0,49.6957,49.9,49.6957,49.9,58376.0
2016-11-04 11:05:00,61.07,61.09,60.98,61.01,55368.0,49.8918,49.9081,49.8183,49.8428,55368.0
2016-11-04 11:10:00,61.01,61.11,60.98,61.11,28809.0,49.8428,49.9245,49.8183,49.9245,28809.0
2016-11-04 11:15:00,61.1,61.11,61.04,61.07,36464.0,49.9163,49.9245,49.8673,49.8918,36464.0
2016-11-04 11:20:00,61.08,61.12,61.05,61.12,31374.0,49.9,49.9326,49.8754,49.9326,31374.0
2016-11-04 11:25:00,61.12,61.14,61.07,61.12,31274.0,49.9326,49.949,49.8918,49.9326,31274.0
2016-11-04 11:30:00,61.11,61.12,60.99,61.02,30170.0,49.9245,49.9326,49.8264,49.8509,30170.0
2016-11-04 11:35:00,61.02,61.03,60.95,61.01,23773.0,49.8509,49.8591,49.7937,49.8428,23773.0
2016-11-04 11:40:00,61.01,61.11,60.99,61.11,43858.0,49.8428,49.9245,49.8264,49.9245,43858.0
2016-11-04 11:45:00,61.12,61.16,61.12,61.15,33107.0,49.9326,49.9653,49.9326,49.9571,33107.0
2016-11-04 11:50:00,61.15,61.19,61.1,61.19,26940.0,49.9571,49.9898,49.9163,49.9898,26940.0
2016-11-04 11:55:00,61.19,61.23,61.14,61.16,34490.0,49.9898,50.0225,49.949,49.9653,34490.0
2016-11-04 12:00:00,61.16,61.22,61.16,61.22,31049.0,49.9653,50.0143,49.9653,50.0143,31049.0
2016-11-04 12:05:00,61.21,61.24,61.17,61.23,27363.0,50.0062,50.0307,49.9735,50.0225,27363.0
2016-11-04 12:10:00,61.22,61.37,61.19,61.36,57264.0,50.0143,50.1369,49.9898,50.1287,57264.0
2016-11-04 12:15:00,61.37,61.45,61.37,61.4,30272.0,50.1369,50.2022,50.1369,50.1614,30272.0
2016-11-04 12:20:00,61.39,61.39,61.31,61.38,39521.0,50.1532,50.1532,50.0879,50.145,39521.0
2016-11-04 12:25:00,61.38,61.39,61.24,61.25,41620.0,50.145,50.1532,50.0307,50.0388,41620.0
2016-11-04 12:30:00,61.25,61.26,61.24,61.25,20704.0,50.0388,50.047,50.0307,50.0388,20704.0
2016-11-04 12:35:00,61.26,61.26,61.24,61.25,19598.0,50.047,50.047,50.0307,50.0388,19598.0
2016-11-04 12:40:00,61.25,61.28,61.23,61.23,24641.0,50.0388,50.0633,50.0225,50.0225,24641.0
2016-11-04 12:45:00,61.23,61.26,61.22,61.26,7217.0,50.0225,50.047,50.0143,50.047,7217.0
2016-11-04 12:50:00,61.25,61.27,61.21,61.21,17166.0,50.0388,50.0552,50.0062,50.0062,17166.0
2016-11-04 12:55:00,61.21,61.27,61.2,61.26,13017.0,50.0062,50.0552,49.998,50.047,13017.0
2016-11-04 13:00:00,61.26,61.27,61.24,61.26,14054.0,50.047,50.0552,50.0307,50.047,14054.0
2016-11-04 13:05:00,61.26,61.32,61.24,61.29,24082.0,50.047,50.096,50.0307,50.0715,24082.0
2016-11-04 13:10:00,61.29,61.3,61.25,61.3,13434.0,50.0715,50.0797,50.0388,50.0797,13434.0
2016-11-04 13:15:00,61.29,61.31,61.22,61.27,21310.0,50.0715,50.0879,50.0143,50.0552,21310.0
2016-11-04 13:20:00,61.27,61.27,61.19,61.2,27181.0,50.0552,50.0552,49.9898,49.998,27181.0
2016-11-04 13:25:00,61.2,61.2,61.12,61.12,18872.0,49.998,49.998,49.9326,49.9326,18872.0
2016-11-04 13:30:00,61.12,61.12,61.09,61.1,24821.0,49.9326,49.9326,49.9081,49.9163,24821.0
2016-11-04 13:35:00,61.1,61.19,61.1,61.18,30140.0,49.9163,49.9898,49.9163,49.9816,30140.0
2016-11-04 13:40:00,61.17,61.21,61.14,61.14,15565.0,49.9735,50.0062,49.949,49.949,15565.0
2016-11-04 13:45:00,61.14,61.18,61.13,61.17,19667.0,49.949,49.9816,49.9408,49.9735,19667.0
2016-11-04 13:50:00,61.17,61.18,61.09,61.09,25922.0,49.9735,49.9816,49.9081,49.9081,25922.0
2016-11-04 13:55:00,61.09,61.13,61.07,61.11,23045.0,49.9081,49.9408,49.8918,49.9245,23045.0
2016-11-04 14:00:00,61.1,61.11,60.97,61.0,40080.0,49.9163,49.9245,49.8101,49.8346,40080.0
2016-11-04 14:05:00,61.0,61.01,60.94,60.94,44648.0,49.8346,49.8428,49.7856,49.7856,44648.0
2016-11-04 14:10:00,60.94,60.96,60.93,60.95,98230.0,49.7856,49.8019,49.7774,49.7937,98230.0
2016-11-04 14:15:00,60.95,61.06,60.94,61.04,58355.0,49.7937,49.8836,49.7856,49.8673,58355.0
2016-11-04 14:20:00,61.05,61.1,61.04,61.09,29230.0,49.8754,49.9163,49.8673,49.9081,29230.0
2016-11-04 14:25:00,61.1,61.1,61.04,61.07,21778.0,49.9163,49.9163,49.8673,49.8918,21778.0
2016-11-04 14:30:00,61.08,61.08,60.94,60.95,65092.0,49.9,49.9,49.7856,49.7937,65092.0
2016-11-04 14:35:00,60.94,61.03,60.9,61.03,57018.0,49.7856,49.8591,49.7529,49.8591,57018.0
2016-11-04 14:40:00,61.02,61.08,61.01,61.07,44639.0,49.8509,49.9,49.8428,49.8918,44639.0
2016-11-04 14:45:00,61.07,61.08,60.95,60.99,49250.0,49.8918,49.9,49.7937,49.8264,49250.0
2016-11-04 14:50:00,60.98,61.02,60.96,60.98,46897.0,49.8183,49.8509,49.8019,49.8183,46897.0
2016-11-04 14:55:00,60.97,60.98,60.94,60.97,73474.0,49.8101,49.8183,49.7856,49.8101,73474.0
2016-11-04 15:00:00,60.96,61.01,60.95,60.98,80531.0,49.8019,49.8428,49.7937,49.8183,80531.0
2016-11-04 15:05:00,60.98,61.01,60.96,60.96,159413.0,49.8183,49.8428,49.8019,49.8019,159413.0
2016-11-04 15:10:00,60.96,61.01,60.94,60.99,63777.0,49.8019,49.8428,49.7856,49.8264,63777.0
2016-11-04 15:15:00,61.0,61.0,60.88,60.88,55867.0,49.8346,49.8346,49.7366,49.7366,55867.0
2016-11-04 15:20:00,60.88,60.95,60.85,60.94,152881.0,49.7366,49.7937,49.7121,49.7856,152881.0
2016-11-04 15:25:00,60.93,61.01,60.92,60.98,90029.0,49.7774,49.8428,49.7692,49.8183,90029.0
2016-11-04 15:30:00,60.97,61.01,60.94,60.97,157836.0,49.8101,49.8428,49.7856,49.8101,157836.0
2016-11-04 15:35:00,60.96,60.99,60.89,60.95,55164.0,49.8019,49.8264,49.7447,49.7937,55164.0
2016-11-04 15:40:00,60.95,60.98,60.86,60.86,88692.0,49.7937,49.8183,49.7202,49.7202,88692.0
2016-11-04 15:45:00,60.86,60.86,60.74,60.78,73136.0,49.7202,49.7202,49.6222,49.6549,73136.0
2016-11-04 15:50:00,60.77,60.84,60.71,60.82,62578.0,49.6467,49.7039,49.5977,49.6875,62578.0
2016-11-04 15:55:00,60.82,60.84,60.76,60.77,101601.0,49.6875,49.7039,49.6385,49.6467,101601.0
2016-11-07 09:30:00,62.25,62.25,61.89,62.07,121009.0,50.8558,50.8558,50.5617,50.7087,121009.0
2016-11-07 09:35:00,62.14,62.53,62.12,62.47,74402.0,50.7659,51.0845,50.7496,51.0355,74402.0
2016-11-07 09:40:00,62.48,62.6,62.25,62.25,63284.0,51.0437,51.1417,50.8558,50.8558,63284.0
2016-11-07 09:45:00,62.31,62.35,62.24,62.24,21192.0,50.9048,50.9375,50.8476,50.8476,21192.0
2016-11-07 09:50:00,62.24,62.37,62.21,62.32,78646.0,50.8476,50.9538,50.8231,50.913,78646.0
2016-11-07 09:55:00,62.31,62.31,62.16,62.28,22916.0,50.9048,50.9048,50.7823,50.8803,22916.0
2016-11-07 10:00:00,62.28,62.32,62.18,62.18,22140.0,50.8803,50.913,50.7986,50.7986,22140.0
2016-11-07 10:05:00,62.17,62.27,62.15,62.25,29033.0,50.7904,50.8721,50.7741,50.8558,29033.0
2016-11-07 10:10:00,62.26,62.28,62.14,62.21,24633.0,50.864,50.8803,50.7659,50.8231,24633.0
2016-11-07 10:15:00,62.18,62.23,62.13,62.23,15666.0,50.7986,50.8395,50.7578,50.8395,15666.0
2016-11-07 10:20:00,62.24,62.33,62.16,62.27,10537.0,50.8476,50.9212,50.7823,50.8721,10537.0
2016-11-07 10:25:00,62.27,62.36,62.24,62.36,15788.0,50.8721,50.9457,50.8476,50.9457,15788.0
2016-11-07 10:30:00,62.36,62.4,62.21,62.39,29342.0,50.9457,50.9783,50.8231,50.9702,29342.0
2016-11-07 10:35:00,62.39,62.47,62.36,62.38,25097.0,50.9702,51.0355,50.9457,50.962,25097.0
2016-11-07 10:40:00,62.38,62.38,62.27,62.35,20401.0,50.962,50.962,50.8721,50.9375,20401.0
2016-11-07 10:45:00,62.35,62.4,62.3,62.38,14167.0,50.9375,50.9783,50.8966,50.962,14167.0
2016-11-07 10:50:00,62.38,62.38,62.25,62.31,15563.0,50.962,50.962,50.8558,50.9048,15563.0
2016-11-07 10:55:00,62.31,62.46,62.29,62.42,54220.0,50.9048,51.0274,50.8885,50.9947,54220.0
2016-11-07 11:00:00,62.42,62.42,62.26,62.32,22105.0,50.9947,50.9947,50.864,50.913,22105.0
2016-11-07 11:05:00,62.33,62.4,62.33,62.36,17637.0,50.9212,50.9783,50.9212,50.9457,17637.0
2016-11-07 11:10:00,62.36,62.44,62.35,62.39,45620.0,50.9457,51.011,50.9375,50.9702,45620.0
2016-11-07 11:15:00,62.39,62.39,62.25,62.3,42232.0,50.9702,50.9702,50.8558,50.8966,42232.0
2016-11-07 11:20:00,62.3,62.32,62.22,62.23,15855.0,50.8966,50.913,50.8313,50.8395,15855.0
2016-11-07 11:25:00,62.24,62.32,62.24,62.32,22217.0,50.8476,50.913,50.8476,50.913,22217.0
2016-11-07 11:30:00,62.32,62.33,62.21,62.23,23429.0,50.913,50.9212,50.8231,50.8395,23429.0
2016-11-07 11:35:00,62.22,62.3,62.2,62.27,15548.0,50.8313,50.8966,50.8149,50.8721,15548.0
2016-11-07 11:40:00,62.27,62.35,62.26,62.34,22660.0,50.8721,50.9375,50.864,50.9293,22660.0
2016-11-07 11:45:00,62.34,62.36,62.25,62.26,21497.0,50.9293,50.9457,50.8558,50.864,21497.0
2016-11-07 11:50:00,62.27,62.34,62.24,62.31,20203.0,50.8721,50.9293,50.8476,50.9048,20203.0
2016-11-07 11:55:00,62.31,62.34,62.28,62.33,12475.0,50.9048,50.9293,50.8803,50.9212,12475.0
2016-11-07 12:00:00,62.34,62.42,62.33,62.35,23831.0,50.9293,50.9947,50.9212,50.9375,23831.0
2016-11-07 12:05:00,62.35,62.38,62.26,62.26,12829.0,50.9375,50.962,50.864,50.864,12829.0
2016-11-07 12:10:00,62.26,62.35,62.25,62.35,16694.0,50.864,50.9375,50.8558,50.9375,16694.0
2016-11-07 12:15:00,62.35,62.36,62.28,62.28,13713.0,50.9375,50.9457,50.8803,50.8803,13713.0
2016-11-07 12:20:00,62.28,62.32,62.21,62.21,9466.0,50.8803,50.913,50.8231,50.8231,9466.0
2016-11-07 12:25:00,62.22,62.23,62.19,62.21,12785.0,50.8313,50.8395,50.8068,50.8231,12785.0
2016-11-07 12:30:00,62.21,62.26,62.2,62.22,9954.0,50.8231,50.864,50.8149,50.8313,9954.0
2016-11-07 12:35:00,62.22,62.25,62.15,62.16,14944.0,50.8313,50.8558,50.7741,50.7823,14944.0
2016-11-07 12:40:00,62.15,62.25,62.13,62.25,33507.0,50.7741,50.8558,50.7578,50.8558,33507.0
2016-11-07 12:45:00,62.25,62.33,62.24,62.32,15573.0,50.8558,50.9212,50.8476,50.913,15573.0
2016-11-07 12:50:00,62.32,62.33,62.26,62.33,14918.0,50.913,50.9212,50.864,50.9212,14918.0
2016-11-07 12:55:00,62.33,62.36,62.31,62.33,37754.0,50.9212,50.9457,50.9048,50.9212,37754.0
2016-11-07 13:00:00,62.32,62.37,62.27,62.33,20226.0,50.913,50.9538,50.8721,50.9212,20226.0
2016-11-07 13:05:00,62.34,62.35,62.31,62.35,13851.0,50.9293,50.9375,50.9048,50.9375,13851.0
2016-11-07 13:10:00,62.34,62.35,62.27,62.29,18030.0,50.9293,50.9375,50.8721,50.8885,18030.0
2016-11-07 13:15:00,62.3,62.33,62.28,62.32,16892.0,50.8966,50.9212,50.8803,50.913,16892.0
2016-11-07 13:20:00,62.32,62.33,62.28,62.32,12105.0,50.913,50.9212,50.8803,50.913,12105.0
2016-11-07 13:25:00,62.33,62.34,62.25,62.26,12699.0,50.9212,50.9293,50.8558,50.864,12699.0
2016-11-07 13:30:00,62.26,62.3,62.25,62.27,14913.0,50.864,50.8966,50.8558,50.8721,14913.0
2016-11-07 13:35:00,62.25,62.31,62.24,62.24,13871.0,50.8558,50.9048,50.8476,50.8476,13871.0
2016-11-07 13:40:00,62.25,62.29,62.24,62.24,10285.0,50.8558,50.8885,50.8476,50.8476,10285.0
2016-11-07 13:45:00,62.24,62.26,62.23,62.25,19937.0,50.8476,50.864,50.8395,50.8558,19937.0
2016-11-07 13:50:00,62.25,62.35,62.25,62.35,26004.0,50.8558,50.9375,50.8558,50.9375,26004.0
2016-11-07 13:55:00,62.34,62.35,62.29,62.33,40055.0,50.9293,50.9375,50.8885,50.9212,40055.0
2016-11-07 14:00:00,62.33,62.33,62.28,62.3,19792.0,50.9212,50.9212,50.8803,50.8966,19792.0
2016-11-07 14:05:00,62.32,62.37,62.29,62.34,26923.0,50.913,50.9538,50.8885,50.9293,26923.0
2016-11-07 14:10:00,62.34,62.35,62.26,62.27,27683.0,50.9293,50.9375,50.864,50.8721,27683.0
2016-11-07 14:15:00,62.27,62.33,62.27,62.32,19784.0,50.8721,50.9212,50.8721,50.913,19784.0
2016-11-07 14:20:00,62.32,62.32,62.27,62.29,13102.0,50.913,50.913,50.8721,50.8885,13102.0
2016-11-07 14:25:00,62.27,62.31,62.26,62.27,11689.0,50.8721,50.9048,50.864,50.8721,11689.0
2016-11-07 14:30:00,62.28,62.31,62.26,62.29,15598.0,50.8803,50.9048,50.864,50.8885,15598.0
2016-11-07 14:35:00,62.29,62.32,62.21,62.23,27302.0,50.8885,50.913,50.8231,50.8395,27302.0
2016-11-07 14:40:00,62.23,62.24,62.19,62.21,27157.0,50.8395,50.8476,50.8068,50.8231,27157.0
2016-11-07 14:45:00,62.21,62.22,62.13,62.14,14716.0,50.8231,50.8313,50.7578,50.7659,14716.0
2016-11-07 14:50:00,62.14,62.19,62.14,62.17,14121.0,50.7659,50.8068,50.7659,50.7904,14121.0
2016-11-07 14:55:00,62.17,62.2,62.13,62.17,22995.0,50.7904,50.8149,50.7578,50.7904,22995.0
2016-11-07 15:00:00,62.18,62.18,62.13,62.17,18409.0,50.7986,50.7986,50.7578,50.7904,18409.0
2016-11-07 15:05:00,62.17,62.17,62.1,62.1,20151.0,50.7904,50.7904,50.7333,50.7333,20151.0
2016-11-07 15:10:00,62.11,62.15,62.09,62.1,21852.0,50.7414,50.7741,50.7251,50.7333,21852.0
2016-11-07 15:15:00,62.1,62.15,62.09,62.1,26793.0,50.7333,50.7741,50.7251,50.7333,26793.0
2016-11-07 15:20:00,62.1,62.14,62.09,62.11,34549.0,50.7333,50.7659,50.7251,50.7414,34549.0
2016-11-07 15:25:00,62.1,62.13,62.04,62.11,49287.0,50.7333,50.7578,50.6842,50.7414,49287.0
2016-11-07 15:30:00,62.12,62.12,62.06,62.11,28971.0,50.7496,50.7496,50.7006,50.7414,28971.0
2016-11-07 15:35:00,62.1,62.19,62.1,62.15,70109.0,50.7333,50.8068,50.7333,50.7741,70109.0
2016-11-07 15:40:00,62.16,62.21,62.15,62.2,46467.0,50.7823,50.8231,50.7741,50.8149,46467.0
2016-11-07 15:45:00,62.2,62.34,62.18,62.33,87109.0,50.8149,50.9293,50.7986,50.9212,87109.0
2016-11-07 15:50:00,62.32,62.43,62.31,62.4,82199.0,50.913,51.0028,50.9048,50.9783,82199.0
2016-11-07 15:55:00,62.4,62.48,62.38,62.43,205883.0,50.9783,51.0437,50.962,51.0028,205883.0
2016-11-08 09:30:00,62.18,62.38,62.05,62.05,43729.0,50.7986,50.962,50.6924,50.6924,43729.0
2016-11-08 09:35:00,62.01,62.3,61.95,62.28,25621.0,50.6597,50.8966,50.6107,50.8803,25621.0
2016-11-08 09:40:00,62.29,62.49,62.27,62.36,25395.0,50.8885,51.0519,50.8721,50.9457,25395.0
2016-11-08 09:45:00,62.36,62.4,62.21,62.22,15187.0,50.9457,50.9783,50.8231,50.8313,15187.0
2016-11-08 09:50:00,62.21,62.25,62.14,62.17,19166.0,50.8231,50.8558,50.7659,50.7904,19166.0
2016-11-08 09:55:00,62.17,62.28,62.16,62.25,11591.0,50.7904,50.8803,50.7823,50.8558,11591.0
2016-11-08 10:00:00,62.25,62.27,62.13,62.2,29560.0,50.8558,50.8721,50.7578,50.8149,29560.0
2016-11-08 10:05:00,62.19,62.27,62.14,62.21,87008.0,50.8068,50.8721,50.7659,50.8231,87008.0
2016-11-08 10:10:00,62.21,62.27,62.19,62.22,18559.0,50.8231,50.8721,50.8068,50.8313,18559.0
2016-11-08 10:15:00,62.2,62.33,62.17,62.32,16641.0,50.8149,50.9212,50.7904,50.913,16641.0
2016-11-08 10:20:00,62.32,62.43,62.31,62.41,26317.0,50.913,51.0028,50.9048,50.9865,26317.0
2016-11-08 10:25:00,62.41,62.48,62.39,62.45,44241.0,50.9865,51.0437,50.9702,51.0192,44241.0
2016-11-08 10:30:00,62.45,62.51,62.43,62.45,26316.0,51.0192,51.0682,51.0028,51.0192,26316.0
2016-11-08 10:35:00,62.45,62.45,62.39,62.41,22724.0,51.0192,51.0192,50.9702,50.9865,22724.0
2016-11-08 10:40:00,62.4,62.42,62.33,62.41,20477.0,50.9783,50.9947,50.9212,50.9865,20477.0
2016-11-08 10:45:00,62.42,62.62,62.42,62.62,12978.0,50.9947,51.1581,50.9947,51.1581,12978.0
2016-11-08 10:50:00,62.61,62.68,62.5,62.5,156467.0,51.1499,51.2071,51.06,51.06,156467.0
2016-11-08 10:55:00,62.52,62.66,62.49,62.65,74493.0,51.0764,51.1907,51.0519,51.1826,74493.0
2016-11-08 11:00:00,62.65,62.68,62.57,62.61,45401.0,51.1826,51.2071,51.1172,51.1499,45401.0
2016-11-08 11:05:00,62.62,62.7,62.59,62.61,55263.0,51.1581,51.2234,51.1336,51.1499,55263.0
2016-11-08 11:10:00,62.6,62.8,62.58,62.76,78708.0,51.1417,51.3051,51.1254,51.2724,78708.0
2016-11-08 11:15:00,62.75,62.81,62.74,62.8,13018.0,51.2643,51.3133,51.2561,51.3051,13018.0
2016-11-08 11:20:00,62.81,62.86,62.73,62.74,17256.0,51.3133,51.3541,51.2479,51.2561,17256.0
2016-11-08 11:25:00,62.74,62.75,62.69,62.73,10227.0,51.2561,51.2643,51.2153,51.2479,10227.0
2016-11-08 11:30:00,62.72,62.87,62.71,62.85,125536.0,51.2398,51.3623,51.2316,51.346,125536.0
2016-11-08 11:35:00,62.86,62.98,62.83,62.96,37447.0,51.3541,51.4522,51.3296,51.4358,37447.0
2016-11-08 11:40:00,62.95,63.0,62.94,62.97,20389.0,51.4277,51.4685,51.4195,51.444,20389.0
2016-11-08 11:45:00,62.98,62.98,62.9,62.94,24133.0,51.4522,51.4522,51.3868,51.4195,24133.0
2016-11-08 11:50:00,62.93,62.96,62.91,62.93,20117.0,51.4113,51.4358,51.395,51.4113,20117.0
2016-11-08 11:55:00,62.92,63.03,62.91,63.03,25556.0,51.4032,51.493,51.395,51.493,25556.0
2016-11-08 12:00:00,63.04,63.05,62.92,62.92,23204.0,51.5012,51.5094,51.4032,51.4032,23204.0
2016-11-08 12:05:00,62.92,62.97,62.92,62.96,18228.0,51.4032,51.444,51.4032,51.4358,18228.0
2016-11-08 12:10:00,62.97,63.05,62.96,63.04,30115.0,51.444,51.5094,51.4358,51.5012,30115.0
2016-11-08 12:15:00,63.05,63.09,63.01,63.03,28028.0,51.5094,51.542,51.4767,51.493,28028.0
2016-11-08 12:20:00,63.02,63.21,63.01,63.2,17891.0,51.4849,51.6401,51.4767,51.6319,17891.0
2016-11-08 12:25:00,63.19,63.21,63.07,63.1,11952.0,51.6237,51.6401,51.5257,51.5502,11952.0
2016-11-08 12:30:00,63.11,63.11,63.05,63.07,21452.0,51.5584,51.5584,51.5094,51.5257,21452.0
2016-11-08 12:35:00,63.07,63.11,62.98,63.01,24282.0,51.5257,51.5584,51.4522,51.4767,24282.0
2016-11-08 12:40:00,63.0,63.11,62.99,63.06,13449.0,51.4685,51.5584,51.4603,51.5175,13449.0
2016-11-08 12:45:00,63.06,63.09,63.04,63.07,15150.0,51.5175,51.542,51.5012,51.5257,15150.0
2016-11-08 12:50:00,63.08,63.12,63.03,63.09,40319.0,51.5339,51.5666,51.493,51.542,40319.0
2016-11-08 12:55:00,63.1,63.15,63.09,63.15,23083.0,51.5502,51.5911,51.542,51.5911,23083.0
2016-11-08 13:00:00,63.15,63.17,63.12,63.13,23453.0,51.5911,51.6074,51.5666,51.5747,23453.0
2016-11-08 13:05:00,63.14,63.19,63.03,63.07,30181.0,51.5829,51.6237,51.493,51.5257,30181.0
2016-11-08 13:10:00,63.08,63.2,63.08,63.19,16487.0,51.5339,51.6319,51.5339,51.6237,16487.0
2016-11-08 13:15:00,63.18,63.19,63.09,63.15,66738.0,51.6156,51.6237,51.542,51.5911,66738.0
2016-11-08 13:20:00,63.14,63.23,63.13,63.2,28572.0,51.5829,51.6564,51.5747,51.6319,28572.0
2016-11-08 13:25:00,63.19,63.27,63.19,63.25,37706.0,51.6237,51.6891,51.6237,51.6728,37706.0
2016-11-08 13:30:00,63.25,63.3,63.23,63.26,29394.0,51.6728,51.7136,51.6564,51.6809,29394.0
2016-11-08 13:35:00,63.25,63.27,63.2,63.27,45808.0,51.6728,51.6891,51.6319,51.6891,45808.0
2016-11-08 13:40:00,63.27,63.34,63.24,63.29,25454.0,51.6891,51.7463,51.6646,51.7054,25454.0
2016-11-08 13:45:00,63.28,63.33,63.26,63.32,16218.0,51.6973,51.7381,51.6809,51.7299,16218.0
2016-11-08 13:50:00,63.31,63.34,63.27,63.29,17450.0,51.7218,51.7463,51.6891,51.7054,17450.0
2016-11-08 13:55:00,63.29,63.32,63.25,63.28,50999.0,51.7054,51.7299,51.6728,51.6973,50999.0
2016-11-08 14:00:00,63.27,63.28,63.22,63.24,30502.0,51.6891,51.6973,51.6482,51.6646,30502.0
2016-11-08 14:05:00,63.24,63.25,63.11,63.11,21700.0,51.6646,51.6728,51.5584,51.5584,21700.0
2016-11-08 14:10:00,63.12,63.16,63.08,63.09,27893.0,51.5666,51.5992,51.5339,51.542,27893.0
2016-11-08 14:15:00,63.08,63.12,63.0,63.11,43149.0,51.5339,51.5666,51.4685,51.5584,43149.0
2016-11-08 14:20:00,63.11,63.21,63.08,63.14,23613.0,51.5584,51.6401,51.5339,51.5829,23613.0
2016-11-08 14:25:00,63.13,63.14,63.06,63.12,17554.0,51.5747,51.5829,51.5175,51.5666,17554.0
2016-11-08 14:30:00,63.13,63.13,63.02,63.04,73437.0,51.5747,51.5747,51.4849,51.5012,73437.0
2016-11-08 14:35:00,63.05,63.06,63.01,63.05,38338.0,51.5094,51.5175,51.4767,51.5094,38338.0
2016-11-08 14:40:00,63.04,63.06,62.94,62.96,28205.0,51.5012,51.5175,51.4195,51.4358,28205.0
2016-11-08 14:45:00,62.96,62.96,62.88,62.91,45371.0,51.4358,51.4358,51.3705,51.395,45371.0
2016-11-08 14:50:00,62.92,63.0,62.91,63.0,33283.0,51.4032,51.4685,51.395,51.4685,33283.0
2016-11-08 14:55:00,62.99,63.03,62.97,63.0,31748.0,51.4603,51.493,51.444,51.4685,31748.0
2016-11-08 15:00:00,63.0,63.02,62.97,63.01,35411.0,51.4685,51.4849,51.444,51.4767,35411.0
2016-11-08 15:05:00,63.01,63.09,62.99,63.07,33938.0,51.4767,51.542,51.4603,51.5257,33938.0
2016-11-08 15:10:00,63.08,63.12,63.03,63.04,21370.0,51.5339,51.5666,51.493,51.5012,21370.0
2016-11-08 15:15:00,63.04,63.05,62.98,63.0,31527.0,51.5012,51.5094,51.4522,51.4685,31527.0
2016-11-08 15:20:00,63.0,63.09,63.0,63.06,36520.0,51.4685,51.542,51.4685,51.5175,36520.0
2016-11-08 15:25:00,63.05,63.08,62.97,63.0,77750.0,51.5094,51.5339,51.444,51.4685,77750.0
2016-11-08 15:30:00,63.0,63.02,62.95,63.0,63204.0,51.4685,51.4849,51.4277,51.4685,63204.0
2016-11-08 15:35:00,63.0,63.05,62.99,63.05,37891.0,51.4685,51.5094,51.4603,51.5094,37891.0
2016-11-08 15:40:00,63.04,63.05,62.99,63.02,38852.0,51.5012,51.5094,51.4603,51.4849,38852.0
2016-11-08 15:45:00,63.02,63.1,63.02,63.05,61040.0,51.4849,51.5502,51.4849,51.5094,61040.0
2016-11-08 15:50:00,63.04,63.07,62.92,62.95,100766.0,51.5012,51.5257,51.4032,51.4277,100766.0
2016-11-08 15:55:00,62.96,63.03,62.92,63.0,122168.0,51.4358,51.493,51.4032,51.4685,122168.0
2016-11-09 09:30:00,62.59,64.56,62.59,64.55,168882.0,51.1336,52.743,51.1336,52.7348,168882.0
2016-11-09 09:35:00,64.47,64.79,64.18,64.48,186767.0,52.6694,52.9309,52.4325,52.6776,186767.0
2016-11-09 09:40:00,64.48,64.65,64.39,64.53,61492.0,52.6776,52.8165,52.6041,52.7185,61492.0
2016-11-09 09:45:00,64.5,65.2,64.5,65.2,103135.0,52.694,53.2658,52.694,53.2658,103135.0
2016-11-09 09:50:00,65.16,65.25,64.87,64.98,67567.0,53.2332,53.3067,52.9962,53.0861,67567.0
2016-11-09 09:55:00,64.97,64.99,64.67,64.92,40842.0,53.0779,53.0943,52.8328,53.0371,40842.0
2016-11-09 10:00:00,64.92,64.95,64.55,64.61,94908.0,53.0371,53.0616,52.7348,52.7838,94908.0
2016-11-09 10:05:00,64.64,64.74,64.49,64.52,56968.0,52.8083,52.89,52.6858,52.7103,56968.0
2016-11-09 10:10:00,64.53,64.53,64.27,64.47,31562.0,52.7185,52.7185,52.5061,52.6694,31562.0
2016-11-09 10:15:00,64.43,64.43,64.14,64.21,20088.0,52.6368,52.6368,52.3999,52.457,20088.0
2016-11-09 10:20:00,64.21,64.39,64.19,64.33,17906.0,52.457,52.6041,52.4407,52.5551,17906.0
2016-11-09 10:25:00,64.3,64.73,64.3,64.73,19825.0,52.5306,52.8819,52.5306,52.8819,19825.0
2016-11-09 10:30:00,64.72,64.76,64.5,64.59,56767.0,52.8737,52.9064,52.694,52.7675,56767.0
2016-11-09 10:35:00,64.58,64.65,64.51,64.55,21564.0,52.7593,52.8165,52.7021,52.7348,21564.0
2016-11-09 10:40:00,64.55,64.64,64.49,64.55,29789.0,52.7348,52.8083,52.6858,52.7348,29789.0
2016-11-09 10:45:00,64.56,64.88,64.55,64.83,43292.0,52.743,53.0044,52.7348,52.9636,43292.0
2016-11-09 10:50:00,64.8,64.96,64.79,64.96,55379.0,52.939,53.0698,52.9309,53.0698,55379.0
2016-11-09 10:55:00,64.96,64.99,64.77,64.81,50222.0,53.0698,53.0943,52.9145,52.9472,50222.0
2016-11-09 11:00:00,64.81,64.99,64.81,64.9,31431.0,52.9472,53.0943,52.9472,53.0207,31431.0
2016-11-09 11:05:00,64.92,65.06,64.91,65.05,60319.0,53.0371,53.1515,53.0289,53.1433,60319.0
2016-11-09 11:10:00,65.05,65.3,65.02,65.3,38836.0,53.1433,53.3475,53.1188,53.3475,38836.0
2016-11-09 11:15:00,65.31,65.44,65.31,65.42,43261.0,53.3557,53.4619,53.3557,53.4456,43261.0
2016-11-09 11:20:00,65.38,65.56,65.38,65.49,26574.0,53.4129,53.5599,53.4129,53.5027,26574.0
2016-11-09 11:25:00,65.48,65.71,65.47,65.71,36705.0,53.4946,53.6825,53.4864,53.6825,36705.0
2016-11-09 11:30:00,65.71,65.85,65.67,65.81,59404.0,53.6825,53.7969,53.6498,53.7642,59404.0
2016-11-09 11:35:00,65.84,65.97,65.81,65.89,43911.0,53.7887,53.8949,53.7642,53.8295,43911.0
2016-11-09 11:40:00,65.88,65.91,65.8,65.85,48404.0,53.8214,53.8459,53.756,53.7969,48404.0
2016-11-09 11:45:00,65.86,66.15,65.83,66.15,46420.0,53.805,54.0419,53.7805,54.0419,46420.0
2016-11-09 11:50:00,66.15,66.25,66.08,66.24,65191.0,54.0419,54.1236,53.9848,54.1155,65191.0
2016-11-09 11:55:00,66.24,66.4,66.17,66.22,177992.0,54.1155,54.2462,54.0583,54.0991,177992.0
2016-11-09 12:00:00,66.24,66.27,65.95,65.96,61127.0,54.1155,54.14,53.8785,53.8867,61127.0
2016-11-09 12:05:00,65.96,66.02,65.73,65.78,61904.0,53.8867,53.9357,53.6988,53.7397,61904.0
2016-11-09 12:10:00,65.79,65.85,65.71,65.79,67455.0,53.7478,53.7969,53.6825,53.7478,67455.0
2016-11-09 12:15:00,65.8,66.05,65.8,65.98,26100.0,53.756,53.9602,53.756,53.9031,26100.0
2016-11-09 12:20:00,65.99,66.02,65.9,65.9,31146.0,53.9112,53.9357,53.8377,53.8377,31146.0
2016-11-09 12:25:00,65.92,66.15,65.85,66.15,46841.0,53.854,54.0419,53.7969,54.0419,46841.0
2016-11-09 12:30:00,66.14,66.21,66.05,66.2,38020.0,54.0338,54.091,53.9602,54.0828,38020.0
2016-11-09 12:35:00,66.19,66.27,65.99,66.01,43604.0,54.0746,54.14,53.9112,53.9276,43604.0
2016-11-09 12:40:00,66.02,66.2,66.02,66.16,37457.0,53.9357,54.0828,53.9357,54.0501,37457.0
2016-11-09 12:45:00,66.16,66.29,66.15,66.25,37343.0,54.0501,54.1563,54.0419,54.1236,37343.0
2016-11-09 12:50:00,66.25,66.3,66.13,66.14,21427.0,54.1236,54.1645,54.0256,54.0338,21427.0
2016-11-09 12:55:00,66.15,66.36,66.15,66.32,24977.0,54.0419,54.2135,54.0419,54.1808,24977.0
2016-11-09 13:00:00,66.32,66.34,66.24,66.3,44851.0,54.1808,54.1972,54.1155,54.1645,44851.0
2016-11-09 13:05:00,66.3,66.43,66.2,66.3,61096.0,54.1645,54.2707,54.0828,54.1645,61096.0
2016-11-09 13:10:00,66.29,66.43,66.25,66.39,28309.0,54.1563,54.2707,54.1236,54.238,28309.0
2016-11-09 13:15:00,66.35,66.41,66.25,66.26,36669.0,54.2053,54.2544,54.1236,54.1318,36669.0
2016-11-09 13:20:00,66.26,66.29,66.07,66.11,34994.0,54.1318,54.1563,53.9766,54.0093,34994.0
2016-11-09 13:25:00,66.13,66.17,66.01,66.12,27747.0,54.0256,54.0583,53.9276,54.0174,27747.0
2016-11-09 13:30:00,66.1,66.21,66.06,66.21,17300.0,54.0011,54.091,53.9684,54.091,17300.0
2016-11-09 13:35:00,66.23,66.3,66.21,66.27,21616.0,54.1073,54.1645,54.091,54.14,21616.0
2016-11-09 13:40:00,66.27,66.46,66.25,66.42,32115.0,54.14,54.2952,54.1236,54.2625,32115.0
2016-11-09 13:45:00,66.44,66.44,66.32,66.41,37649.0,54.2789,54.2789,54.1808,54.2544,37649.0
2016-11-09 13:50:00,66.41,66.43,66.34,66.37,31388.0,54.2544,54.2707,54.1972,54.2217,31388.0
2016-11-09 13:55:00,66.36,66.39,66.24,66.26,25339.0,54.2135,54.238,54.1155,54.1318,25339.0
2016-11-09 14:00:00,66.27,66.4,66.26,66.32,39550.0,54.14,54.2462,54.1318,54.1808,39550.0
2016-11-09 14:05:00,66.33,66.45,66.31,66.41,45699.0,54.189,54.287,54.1727,54.2544,45699.0
2016-11-09 14:10:00,66.41,66.54,66.34,66.42,72334.0,54.2544,54.3606,54.1972,54.2625,72334.0
2016-11-09 14:15:00,66.42,66.49,66.39,66.42,41937.0,54.2625,54.3197,54.238,54.2625,41937.0
2016-11-09 14:20:00,66.43,66.52,66.39,66.46,115189.0,54.2707,54.3442,54.238,54.2952,115189.0
2016-11-09 14:25:00,66.47,66.53,66.33,66.39,41388.0,54.3034,54.3524,54.189,54.238,41388.0
2016-11-09 14:30:00,66.37,66.52,66.36,66.48,60497.0,54.2217,54.3442,54.2135,54.3115,60497.0
2016-11-09 14:35:00,66.49,66.67,66.37,66.66,44300.0,54.3197,54.4668,54.2217,54.4586,44300.0
2016-11-09 14:40:00,66.66,66.76,66.55,66.63,44385.0,54.4586,54.5403,54.3687,54.4341,44385.0
2016-11-09 14:45:00,66.63,66.72,66.6,66.65,46647.0,54.4341,54.5076,54.4096,54.4504,46647.0
2016-11-09 14:50:00,66.65,66.65,66.47,66.59,39230.0,54.4504,54.4504,54.3034,54.4014,39230.0
2016-11-09 14:55:00,66.57,66.67,66.52,66.58,35937.0,54.3851,54.4668,54.3442,54.3932,35937.0
2016-11-09 15:00:00,66.59,66.66,66.58,66.65,44165.0,54.4014,54.4586,54.3932,54.4504,44165.0
2016-11-09 15:05:00,66.65,66.67,66.58,66.62,45289.0,54.4504,54.4668,54.3932,54.4259,45289.0
2016-11-09 15:10:00,66.62,66.73,66.61,66.7,39595.0,54.4259,54.5158,54.4177,54.4913,39595.0
2016-11-09 15:15:00,66.7,66.83,66.65,66.82,108562.0,54.4913,54.5975,54.4504,54.5893,108562.0
2016-11-09 15:20:00,66.82,66.87,66.78,66.86,120148.0,54.5893,54.6302,54.5566,54.622,120148.0
2016-11-09 15:25:00,66.86,66.9,66.78,66.81,141043.0,54.622,54.6547,54.5566,54.5811,141043.0
2016-11-09 15:30:00,66.81,66.81,66.48,66.5,123543.0,54.5811,54.5811,54.3115,54.3279,123543.0
2016-11-09 15:35:00,66.51,66.51,66.27,66.32,111314.0,54.336,54.336,54.14,54.1808,111314.0
2016-11-09 15:40:00,66.32,66.37,66.27,66.34,107503.0,54.1808,54.2217,54.14,54.1972,107503.0
2016-11-09 15:45:00,66.34,66.43,66.03,66.36,314704.0,54.1972,54.2707,53.9439,54.2135,314704.0
2016-11-09 15:50:00,66.36,66.39,66.25,66.27,121630.0,54.2135,54.238,54.1236,54.14,121630.0
2016-11-09 15:55:00,66.27,66.37,66.23,66.32,264582.0,54.14,54.2217,54.1073,54.1808,264582.0
2016-11-10 09:30:00,66.86,67.5,66.86,67.46,84863.0,54.622,55.1448,54.622,55.1122,84863.0
2016-11-10 09:35:00,67.47,67.89,67.45,67.65,188445.0,55.1203,55.4635,55.104,55.2674,188445.0
2016-11-10 09:40:00,67.65,67.95,67.63,67.93,127308.0,55.2674,55.5125,55.251,55.4961,127308.0
2016-11-10 09:45:00,67.94,67.97,67.81,67.84,49760.0,55.5043,55.5288,55.3981,55.4226,49760.0
2016-11-10 09:50:00,67.86,68.17,67.81,68.13,72658.0,55.4389,55.6922,55.3981,55.6595,72658.0
2016-11-10 09:55:00,68.12,68.2,67.94,68.2,168661.0,55.6514,55.7167,55.5043,55.7167,168661.0
2016-11-10 10:00:00,68.2,68.29,67.99,68.06,91551.0,55.7167,55.7902,55.5451,55.6023,91551.0
2016-11-10 10:05:00,68.07,68.19,67.95,68.06,83392.0,55.6105,55.7085,55.5125,55.6023,83392.0
2016-11-10 10:10:00,68.07,68.1,67.81,67.88,153455.0,55.6105,55.635,55.3981,55.4553,153455.0
2016-11-10 10:15:00,67.89,68.12,67.81,67.84,85896.0,55.4635,55.6514,55.3981,55.4226,85896.0
2016-11-10 10:20:00,67.84,68.08,67.83,68.01,48791.0,55.4226,55.6187,55.4144,55.5615,48791.0
2016-11-10 10:25:00,68.02,68.09,67.83,67.89,29463.0,55.5697,55.6268,55.4144,55.4635,29463.0
2016-11-10 10:30:00,67.92,68.05,67.9,67.98,31864.0,55.488,55.5942,55.4716,55.537,31864.0
2016-11-10 10:35:00,67.94,68.0,67.74,67.95,49207.0,55.5043,55.5533,55.3409,55.5125,49207.0
2016-11-10 10:40:00,67.97,68.24,67.94,68.21,55380.0,55.5288,55.7494,55.5043,55.7249,55380.0
2016-11-10 10:45:00,68.25,68.5,68.25,68.4,86543.0,55.7576,55.9618,55.7576,55.8801,86543.0
2016-11-10 10:50:00,68.41,68.48,68.18,68.19,43787.0,55.8883,55.9455,55.7004,55.7085,43787.0
2016-11-10 10:55:00,68.17,68.21,67.93,67.96,40396.0,55.6922,55.7249,55.4961,55.5206,40396.0
2016-11-10 11:00:00,67.95,68.32,67.88,67.89,86394.0,55.5125,55.8147,55.4553,55.4635,86394.0
2016-11-10 11:05:00,67.89,68.15,67.88,67.99,57571.0,55.4635,55.6759,55.4553,55.5451,57571.0
2016-11-10 11:10:00,67.97,68.2,67.85,68.18,41380.0,55.5288,55.7167,55.4308,55.7004,41380.0
2016-11-10 11:15:00,68.2,68.28,68.1,68.18,48217.0,55.7167,55.7821,55.635,55.7004,48217.0
2016-11-10 11:20:00,68.2,68.34,68.16,68.27,81396.0,55.7167,55.8311,55.684,55.7739,81396.0
2016-11-10 11:25:00,68.27,68.27,67.99,68.0,85690.0,55.7739,55.7739,55.5451,55.5533,85690.0
2016-11-10 11:30:00,68.01,68.1,67.84,67.92,82041.0,55.5615,55.635,55.4226,55.488,82041.0
2016-11-10 11:35:00,67.9,67.95,67.76,67.86,39798.0,55.4716,55.5125,55.3572,55.4389,39798.0
2016-11-10 11:40:00,67.85,68.14,67.83,68.1,67756.0,55.4308,55.6677,55.4144,55.635,67756.0
2016-11-10 11:45:00,68.07,68.09,67.8,67.8,117754.0,55.6105,55.6268,55.3899,55.3899,117754.0
2016-11-10 11:50:00,67.82,67.88,67.71,67.73,37105.0,55.4063,55.4553,55.3164,55.3327,37105.0
2016-11-10 11:55:00,67.71,67.79,67.64,67.75,59302.0,55.3164,55.3818,55.2592,55.3491,59302.0
2016-11-10 12:00:00,67.74,67.85,67.65,67.65,47198.0,55.3409,55.4308,55.2674,55.2674,47198.0
2016-11-10 12:05:00,67.67,67.92,67.67,67.72,37425.0,55.2837,55.488,55.2837,55.3246,37425.0
2016-11-10 12:10:00,67.75,67.93,67.73,67.83,23957.0,55.3491,55.4961,55.3327,55.4144,23957.0
2016-11-10 12:15:00,67.81,67.85,67.7,67.7,16638.0,55.3981,55.4308,55.3082,55.3082,16638.0
2016-11-10 12:20:00,67.7,67.75,67.62,67.68,25985.0,55.3082,55.3491,55.2429,55.2919,25985.0
2016-11-10 12:25:00,67.68,67.72,67.57,67.67,306710.0,55.2919,55.3246,55.202,55.2837,306710.0
2016-11-10 12:30:00,67.67,67.68,67.54,67.57,55317.0,55.2837,55.2919,55.1775,55.202,55317.0
2016-11-10 12:35:00,67.58,67.71,67.55,67.64,77010.0,55.2102,55.3164,55.1857,55.2592,77010.0
2016-11-10 12:40:00,67.63,67.84,67.58,67.84,60192.0,55.251,55.4226,55.2102,55.4226,60192.0
2016-11-10 12:45:00,67.84,67.93,67.75,67.76,29043.0,55.4226,55.4961,55.3491,55.3572,29043.0
2016-11-10 12:50:00,67.77,67.92,67.72,67.85,24089.0,55.3654,55.488,55.3246,55.4308,24089.0
2016-11-10 12:55:00,67.83,67.88,67.73,67.8,43434.0,55.4144,55.4553,55.3327,55.3899,43434.0
2016-11-10 13:00:00,67.8,67.85,67.69,67.75,31957.0,55.3899,55.4308,55.3001,55.3491,31957.0
2016-11-10 13:05:00,67.77,68.0,67.77,67.99,25629.0,55.3654,55.5533,55.3654,55.5451,25629.0
2016-11-10 13:10:00,67.98,67.99,67.76,67.84,67050.0,55.537,55.5451,55.3572,55.4226,67050.0
2016-11-10 13:15:00,67.84,67.97,67.82,67.85,34950.0,55.4226,55.5288,55.4063,55.4308,34950.0
2016-11-10 13:20:00,67.85,67.95,67.81,67.89,36146.0,55.4308,55.5125,55.3981,55.4635,36146.0
2016-11-10 13:25:00,67.88,67.97,67.81,67.94,27691.0,55.4553,55.5288,55.3981,55.5043,27691.0
2016-11-10 13:30:00,67.95,67.99,67.84,67.86,21679.0,55.5125,55.5451,55.4226,55.4389,21679.0
2016-11-10 13:35:00,67.87,67.97,67.83,67.86,47256.0,55.4471,55.5288,55.4144,55.4389,47256.0
2016-11-10 13:40:00,67.86,67.96,67.8,67.81,87884.0,55.4389,55.5206,55.3899,55.3981,87884.0
2016-11-10 13:45:00,67.82,67.92,67.73,67.87,51319.0,55.4063,55.488,55.3327,55.4471,51319.0
2016-11-10 13:50:00,67.86,67.95,67.79,67.92,64457.0,55.4389,55.5125,55.3818,55.488,64457.0
2016-11-10 13:55:00,67.91,67.96,67.86,67.95,86639.0,55.4798,55.5206,55.4389,55.5125,86639.0
2016-11-10 14:00:00,67.95,68.02,67.91,67.97,60253.0,55.5125,55.5697,55.4798,55.5288,60253.0
2016-11-10 14:05:00,67.97,68.06,67.95,68.06,83217.0,55.5288,55.6023,55.5125,55.6023,83217.0
2016-11-10 14:10:00,68.07,68.11,68.05,68.06,28844.0,55.6105,55.6432,55.5942,55.6023,28844.0
2016-11-10 14:15:00,68.07,68.11,68.03,68.11,71052.0,55.6105,55.6432,55.5778,55.6432,71052.0
2016-11-10 14:20:00,68.1,68.11,68.01,68.06,67654.0,55.635,55.6432,55.5615,55.6023,67654.0
2016-11-10 14:25:00,68.06,68.11,68.04,68.08,43999.0,55.6023,55.6432,55.586,55.6187,43999.0
2016-11-10 14:30:00,68.09,68.14,67.95,67.99,72274.0,55.6268,55.6677,55.5125,55.5451,72274.0
2016-11-10 14:35:00,68.0,68.13,67.94,68.12,26855.0,55.5533,55.6595,55.5043,55.6514,26855.0
2016-11-10 14:40:00,68.13,68.19,68.1,68.13,34539.0,55.6595,55.7085,55.635,55.6595,34539.0
2016-11-10 14:45:00,68.12,68.28,68.1,68.24,46508.0,55.6514,55.7821,55.635,55.7494,46508.0
2016-11-10 14:50:00,68.24,68.29,68.19,68.27,44927.0,55.7494,55.7902,55.7085,55.7739,44927.0
2016-11-10 14:55:00,68.27,68.39,68.2,68.38,40937.0,55.7739,55.8719,55.7167,55.8638,40937.0
2016-11-10 15:00:00,68.4,68.57,68.36,68.57,110713.0,55.8801,56.019,55.8474,56.019,110713.0
2016-11-10 15:05:00,68.56,68.61,68.54,68.58,85634.0,56.0108,56.0517,55.9945,56.0272,85634.0
2016-11-10 15:10:00,68.57,68.63,68.57,68.61,54669.0,56.019,56.068,56.019,56.0517,54669.0
2016-11-10 15:15:00,68.6,68.75,68.58,68.73,97366.0,56.0435,56.166,56.0272,56.1497,97366.0
2016-11-10 15:20:00,68.73,68.82,68.69,68.81,61690.0,56.1497,56.2232,56.117,56.2151,61690.0
2016-11-10 15:25:00,68.8,68.94,68.79,68.94,84927.0,56.2069,56.3213,56.1987,56.3213,84927.0
2016-11-10 15:30:00,68.93,68.95,68.78,68.8,151712.0,56.3131,56.3294,56.1905,56.2069,151712.0
2016-11-10 15:35:00,68.79,68.83,68.76,68.81,109232.0,56.1987,56.2314,56.1742,56.2151,109232.0
2016-11-10 15:40:00,68.81,68.81,68.68,68.71,93241.0,56.2151,56.2151,56.1089,56.1334,93241.0
2016-11-10 15:45:00,68.71,68.78,68.59,68.75,124211.0,56.1334,56.1905,56.0353,56.166,124211.0
2016-11-10 15:50:00,68.76,68.78,68.64,68.71,131981.0,56.1742,56.1905,56.0762,56.1334,131981.0
2016-11-10 15:55:00,68.72,68.73,68.64,68.7,246511.0,56.1415,56.1497,56.0762,56.1252,246511.0
2016-11-11 09:30:00,68.5,68.9,68.21,68.69,306138.0,55.9618,56.2886,55.7249,56.117,306138.0
2016-11-11 09:35:00,68.69,68.69,68.36,68.52,59744.0,56.117,56.117,55.8474,55.9781,59744.0
2016-11-11 09:40:00,68.54,68.54,68.23,68.34,59534.0,55.9945,55.9945,55.7412,55.8311,59534.0
2016-11-11 09:45:00,68.35,68.38,68.03,68.03,206787.0,55.8393,55.8638,55.5778,55.5778,206787.0
2016-11-11 09:50:00,68.05,68.19,67.87,67.87,63223.0,55.5942,55.7085,55.4471,55.4471,63223.0
2016-11-11 09:55:00,67.9,68.05,67.84,68.03,84418.0,55.4716,55.5942,55.4226,55.5778,84418.0
2016-11-11 10:00:00,68.02,68.03,67.85,67.85,54889.0,55.5697,55.5778,55.4308,55.4308,54889.0
2016-11-11 10:05:00,67.88,67.94,67.6,67.79,112537.0,55.4553,55.5043,55.2265,55.3818,112537.0
2016-11-11 10:10:00,67.76,68.04,67.72,67.87,27097.0,55.3572,55.586,55.3246,55.4471,27097.0
2016-11-11 10:15:00,67.89,67.91,67.7,67.73,34592.0,55.4635,55.4798,55.3082,55.3327,34592.0
2016-11-11 10:20:00,67.72,67.86,67.72,67.77,34458.0,55.3246,55.4389,55.3246,55.3654,34458.0
2016-11-11 10:25:00,67.76,67.77,67.46,67.52,49994.0,55.3572,55.3654,55.1122,55.1612,49994.0
2016-11-11 10:30:00,67.53,67.56,67.47,67.5,60006.0,55.1693,55.1939,55.1203,55.1448,60006.0
2016-11-11 10:35:00,67.5,67.62,67.47,67.53,42756.0,55.1448,55.2429,55.1203,55.1693,42756.0
2016-11-11 10:40:00,67.52,67.6,67.51,67.59,30273.0,55.1612,55.2265,55.153,55.2184,30273.0
2016-11-11 10:45:00,67.6,67.65,67.5,67.52,33840.0,55.2265,55.2674,55.1448,55.1612,33840.0
2016-11-11 10:50:00,67.51,67.62,67.45,67.58,56917.0,55.153,55.2429,55.104,55.2102,56917.0
2016-11-11 10:55:00,67.59,67.6,67.45,67.55,38769.0,55.2184,55.2265,55.104,55.1857,38769.0
2016-11-11 11:00:00,67.54,67.55,67.45,67.52,32852.0,55.1775,55.1857,55.104,55.1612,32852.0
2016-11-11 11:05:00,67.54,67.56,67.43,67.46,35324.0,55.1775,55.1939,55.0877,55.1122,35324.0
2016-11-11 11:10:00,67.49,67.5,67.22,67.23,38254.0,55.1367,55.1448,54.9161,54.9243,38254.0
2016-11-11 11:15:00,67.23,67.24,67.01,67.07,76227.0,54.9243,54.9324,54.7445,54.7935,76227.0
2016-11-11 11:20:00,67.07,67.07,66.83,66.84,94270.0,54.7935,54.7935,54.5975,54.6056,94270.0
2016-11-11 11:25:00,66.83,66.9,66.74,66.82,66120.0,54.5975,54.6547,54.5239,54.5893,66120.0
2016-11-11 11:30:00,66.82,66.96,66.79,66.81,109388.0,54.5893,54.7037,54.5648,54.5811,109388.0
2016-11-11 11:35:00,66.82,66.88,66.78,66.8,43545.0,54.5893,54.6383,54.5566,54.573,43545.0
2016-11-11 11:40:00,66.82,66.82,66.62,66.71,43332.0,54.5893,54.5893,54.4259,54.4994,43332.0
2016-11-11 11:45:00,66.73,66.76,66.64,66.64,25304.0,54.5158,54.5403,54.4423,54.4423,25304.0
2016-11-11 11:50:00,66.64,66.71,66.6,66.71,17806.0,54.4423,54.4994,54.4096,54.4994,17806.0
2016-11-11 11:55:00,66.72,66.95,66.7,66.72,47803.0,54.5076,54.6955,54.4913,54.5076,47803.0
2016-11-11 12:00:00,66.74,66.77,66.67,66.74,35534.0,54.5239,54.5485,54.4668,54.5239,35534.0
2016-11-11 12:05:00,66.74,66.85,66.73,66.81,28670.0,54.5239,54.6138,54.5158,54.5811,28670.0
2016-11-11 12:10:00,66.82,66.93,66.77,66.9,33832.0,54.5893,54.6792,54.5485,54.6547,33832.0
2016-11-11 12:15:00,66.91,66.92,66.82,66.85,28789.0,54.6628,54.671,54.5893,54.6138,28789.0
2016-11-11 12:20:00,66.86,66.88,66.75,66.76,28238.0,54.622,54.6383,54.5321,54.5403,28238.0
2016-11-11 12:25:00,66.78,66.9,66.74,66.84,33631.0,54.5566,54.6547,54.5239,54.6056,33631.0
2016-11-11 12:30:00,66.85,66.97,66.84,66.91,18336.0,54.6138,54.7118,54.6056,54.6628,18336.0
2016-11-11 12:35:00,66.91,66.91,66.83,66.85,24833.0,54.6628,54.6628,54.5975,54.6138,24833.0
2016-11-11 12:40:00,66.86,66.87,66.77,66.83,28864.0,54.622,54.6302,54.5485,54.5975,28864.0
2016-11-11 12:45:00,66.81,66.83,66.73,66.74,21728.0,54.5811,54.5975,54.5158,54.5239,21728.0
2016-11-11 12:50:00,66.75,66.83,66.7,66.81,20087.0,54.5321,54.5975,54.4913,54.5811,20087.0
2016-11-11 12:55:00,66.81,66.82,66.74,66.8,19414.0,54.5811,54.5893,54.5239,54.573,19414.0
2016-11-11 13:00:00,66.81,66.85,66.76,66.81,30053.0,54.5811,54.6138,54.5403,54.5811,30053.0
2016-11-11 13:05:00,66.82,66.87,66.78,66.87,17966.0,54.5893,54.6302,54.5566,54.6302,17966.0
2016-11-11 13:10:00,66.86,66.9,66.83,66.87,16988.0,54.622,54.6547,54.5975,54.6302,16988.0
2016-11-11 13:15:00,66.88,66.91,66.76,66.8,42753.0,54.6383,54.6628,54.5403,54.573,42753.0
2016-11-11 13:20:00,66.8,67.01,66.79,67.0,28598.0,54.573,54.7445,54.5648,54.7364,28598.0
2016-11-11 13:25:00,67.01,67.06,66.93,66.96,117285.0,54.7445,54.7854,54.6792,54.7037,117285.0
2016-11-11 13:30:00,66.98,67.0,66.93,66.93,20524.0,54.72,54.7364,54.6792,54.6792,20524.0
2016-11-11 13:35:00,66.93,66.98,66.8,66.82,42400.0,54.6792,54.72,54.573,54.5893,42400.0
2016-11-11 13:40:00,66.81,66.89,66.73,66.82,48547.0,54.5811,54.6465,54.5158,54.5893,48547.0
2016-11-11 13:45:00,66.83,66.86,66.66,66.77,43396.0,54.5975,54.622,54.4586,54.5485,43396.0
2016-11-11 13:50:00,66.77,66.78,66.68,66.75,46062.0,54.5485,54.5566,54.4749,54.5321,46062.0
2016-11-11 13:55:00,66.75,66.78,66.69,66.74,19536.0,54.5321,54.5566,54.4831,54.5239,19536.0
2016-11-11 14:00:00,66.74,66.9,66.7,66.88,37358.0,54.5239,54.6547,54.4913,54.6383,37358.0
2016-11-11 14:05:00,66.86,66.91,66.78,66.86,25557.0,54.622,54.6628,54.5566,54.622,25557.0
2016-11-11 14:10:00,66.86,66.91,66.82,66.83,36033.0,54.622,54.6628,54.5893,54.5975,36033.0
2016-11-11 14:15:00,66.85,66.93,66.82,66.93,33306.0,54.6138,54.6792,54.5893,54.6792,33306.0
2016-11-11 14:20:00,66.93,67.02,66.93,67.02,138228.0,54.6792,54.7527,54.6792,54.7527,138228.0
2016-11-11 14:25:00,67.02,67.08,67.02,67.07,23350.0,54.7527,54.8017,54.7527,54.7935,23350.0
2016-11-11 14:30:00,67.06,67.14,67.04,67.07,47772.0,54.7854,54.8507,54.769,54.7935,47772.0
2016-11-11 14:35:00,67.08,67.17,67.05,67.16,278535.0,54.8017,54.8752,54.7772,54.8671,278535.0
2016-11-11 14:40:00,67.17,67.21,67.13,67.21,27097.0,54.8752,54.9079,54.8426,54.9079,27097.0
2016-11-11 14:45:00,67.22,67.24,67.13,67.13,22747.0,54.9161,54.9324,54.8426,54.8426,22747.0
2016-11-11 14:50:00,67.15,67.24,67.14,67.22,20648.0,54.8589,54.9324,54.8507,54.9161,20648.0
2016-11-11 14:55:00,67.23,67.23,67.12,67.13,20944.0,54.9243,54.9243,54.8344,54.8426,20944.0
2016-11-11 15:00:00,67.13,67.18,67.1,67.17,27422.0,54.8426,54.8834,54.8181,54.8752,27422.0
2016-11-11 15:05:00,67.18,67.18,67.14,67.17,24071.0,54.8834,54.8834,54.8507,54.8752,24071.0
2016-11-11 15:10:00,67.18,67.27,67.17,67.26,31492.0,54.8834,54.9569,54.8752,54.9488,31492.0
2016-11-11 15:15:00,67.25,67.27,67.19,67.21,33303.0,54.9406,54.9569,54.8916,54.9079,33303.0
2016-11-11 15:20:00,67.2,67.28,67.2,67.24,106332.0,54.8998,54.9651,54.8998,54.9324,106332.0
2016-11-11 15:25:00,67.25,67.28,67.23,67.27,24577.0,54.9406,54.9651,54.9243,54.9569,24577.0
2016-11-11 15:30:00,67.27,67.29,67.22,67.28,35281.0,54.9569,54.9733,54.9161,54.9651,35281.0
2016-11-11 15:35:00,67.29,67.3,67.15,67.18,71513.0,54.9733,54.9814,54.8589,54.8834,71513.0
2016-11-11 15:40:00,67.19,67.25,67.18,67.19,83259.0,54.8916,54.9406,54.8834,54.8916,83259.0
2016-11-11 15:45:00,67.2,67.25,67.17,67.18,163170.0,54.8998,54.9406,54.8752,54.8834,163170.0
2016-11-11 15:50:00,67.19,67.3,67.18,67.28,99639.0,54.8916,54.9814,54.8834,54.9651,99639.0
2016-11-11 15:55:00,67.28,67.33,67.25,67.27,229683.0,54.9651,55.006,54.9406,54.9569,229683.0
2016-11-14 09:30:00,67.37,68.32,67.37,68.01,99504.0,55.0386,55.8147,55.0386,55.5615,99504.0
2016-11-14 09:35:00,68.01,68.1,67.29,67.4,35058.0,55.5615,55.635,54.9733,55.0631,35058.0
2016-11-14 09:40:00,67.35,67.38,67.02,67.17,52493.0,55.0223,55.0468,54.7527,54.8752,52493.0
2016-11-14 09:45:00,67.26,67.39,67.15,67.17,52613.0,54.9488,55.055,54.8589,54.8752,52613.0
2016-11-14 09:50:00,67.17,67.35,67.12,67.26,50612.0,54.8752,55.0223,54.8344,54.9488,50612.0
2016-11-14 09:55:00,67.26,67.28,67.1,67.15,23996.0,54.9488,54.9651,54.8181,54.8589,23996.0
2016-11-14 10:00:00,67.15,67.29,67.15,67.24,36776.0,54.8589,54.9733,54.8589,54.9324,36776.0
2016-11-14 10:05:00,67.24,67.25,67.12,67.12,67364.0,54.9324,54.9406,54.8344,54.8344,67364.0
2016-11-14 10:10:00,67.12,67.32,67.1,67.32,55272.0,54.8344,54.9978,54.8181,54.9978,55272.0
2016-11-14 10:15:00,67.32,67.36,67.27,67.35,42103.0,54.9978,55.0305,54.9569,55.0223,42103.0
2016-11-14 10:20:00,67.35,67.39,67.28,67.35,37842.0,55.0223,55.055,54.9651,55.0223,37842.0
2016-11-14 10:25:00,67.35,67.37,67.25,67.37,35571.0,55.0223,55.0386,54.9406,55.0386,35571.0
2016-11-14 10:30:00,67.35,67.41,67.24,67.25,33777.0,55.0223,55.0713,54.9324,54.9406,33777.0
2016-11-14 10:35:00,67.26,67.33,67.24,67.28,23510.0,54.9488,55.006,54.9324,54.9651,23510.0
2016-11-14 10:40:00,67.28,67.3,67.17,67.17,56993.0,54.9651,54.9814,54.8752,54.8752,56993.0
2016-11-14 10:45:00,67.17,67.33,67.17,67.3,70649.0,54.8752,55.006,54.8752,54.9814,70649.0
2016-11-14 10:50:00,67.27,67.37,67.23,67.34,79448.0,54.9569,55.0386,54.9243,55.0141,79448.0
2016-11-14 10:55:00,67.33,67.45,67.26,67.29,29224.0,55.006,55.104,54.9488,54.9733,29224.0
2016-11-14 11:00:00,67.28,67.29,67.18,67.26,44933.0,54.9651,54.9733,54.8834,54.9488,44933.0
2016-11-14 11:05:00,67.26,67.26,67.06,67.06,202329.0,54.9488,54.9488,54.7854,54.7854,202329.0
2016-11-14 11:10:00,67.06,67.06,66.96,67.0,46279.0,54.7854,54.7854,54.7037,54.7364,46279.0
2016-11-14 11:15:00,67.0,67.11,66.97,67.09,63270.0,54.7364,54.8262,54.7118,54.8099,63270.0
2016-11-14 11:20:00,67.1,67.1,66.94,66.96,34873.0,54.8181,54.8181,54.6873,54.7037,34873.0
2016-11-14 11:25:00,66.98,67.03,66.96,67.0,21896.0,54.72,54.7609,54.7037,54.7364,21896.0
2016-11-14 11:30:00,66.99,67.05,66.96,67.04,28688.0,54.7282,54.7772,54.7037,54.769,28688.0
2016-11-14 11:35:00,67.03,67.18,67.03,67.16,16154.0,54.7609,54.8834,54.7609,54.8671,16154.0
2016-11-14 11:40:00,67.16,67.26,67.14,67.25,23198.0,54.8671,54.9488,54.8507,54.9406,23198.0
2016-11-14 11:45:00,67.24,67.27,67.16,67.24,30119.0,54.9324,54.9569,54.8671,54.9324,30119.0
2016-11-14 11:50:00,67.25,67.32,67.21,67.28,21951.0,54.9406,54.9978,54.9079,54.9651,21951.0
2016-11-14 11:55:00,67.27,67.28,67.07,67.11,129838.0,54.9569,54.9651,54.7935,54.8262,129838.0
2016-11-14 12:00:00,67.11,67.17,67.09,67.16,30928.0,54.8262,54.8752,54.8099,54.8671,30928.0
2016-11-14 12:05:00,67.16,67.21,67.14,67.19,14979.0,54.8671,54.9079,54.8507,54.8916,14979.0
2016-11-14 12:10:00,67.2,67.21,67.14,67.19,25858.0,54.8998,54.9079,54.8507,54.8916,25858.0
2016-11-14 12:15:00,67.19,67.19,67.09,67.11,21349.0,54.8916,54.8916,54.8099,54.8262,21349.0
2016-11-14 12:20:00,67.1,67.15,67.05,67.06,25701.0,54.8181,54.8589,54.7772,54.7854,25701.0
2016-11-14 12:25:00,67.08,67.14,67.04,67.1,29396.0,54.8017,54.8507,54.769,54.8181,29396.0
2016-11-14 12:30:00,67.12,67.18,67.09,67.15,58980.0,54.8344,54.8834,54.8099,54.8589,58980.0
2016-11-14 12:35:00,67.14,67.23,67.13,67.23,54655.0,54.8507,54.9243,54.8426,54.9243,54655.0
2016-11-14 12:40:00,67.24,67.24,67.16,67.17,62952.0,54.9324,54.9324,54.8671,54.8752,62952.0
2016-11-14 12:45:00,67.17,67.18,67.09,67.12,19934.0,54.8752,54.8834,54.8099,54.8344,19934.0
2016-11-14 12:50:00,67.1,67.18,67.1,67.17,339212.0,54.8181,54.8834,54.8181,54.8752,339212.0
2016-11-14 12:55:00,67.18,67.23,67.14,67.21,44662.0,54.8834,54.9243,54.8507,54.9079,44662.0
2016-11-14 13:00:00,67.22,67.35,67.22,67.34,73397.0,54.9161,55.0223,54.9161,55.0141,73397.0
2016-11-14 13:05:00,67.34,67.46,67.33,67.45,82643.0,55.0141,55.1122,55.006,55.104,82643.0
2016-11-14 13:10:00,67.47,67.52,67.46,67.47,57752.0,55.1203,55.1612,55.1122,55.1203,57752.0
2016-11-14 13:15:00,67.5,67.55,67.48,67.55,22725.0,55.1448,55.1857,55.1285,55.1857,22725.0
2016-11-14 13:20:00,67.54,67.54,67.45,67.47,27374.0,55.1775,55.1775,55.104,55.1203,27374.0
2016-11-14 13:25:00,67.46,67.46,67.35,67.37,26852.0,55.1122,55.1122,55.0223,55.0386,26852.0
2016-11-14 13:30:00,67.37,67.41,67.32,67.32,24415.0,55.0386,55.0713,54.9978,54.9978,24415.0
2016-11-14 13:35:00,67.33,67.39,67.29,67.32,22164.0,55.006,55.055,54.9733,54.9978,22164.0
2016-11-14 13:40:00,67.32,67.37,67.3,67.32,15240.0,54.9978,55.0386,54.9814,54.9978,15240.0
2016-11-14 13:45:00,67.33,67.34,67.19,67.19,38300.0,55.006,55.0141,54.8916,54.8916,38300.0
2016-11-14 13:50:00,67.19,67.22,67.16,67.2,30936.0,54.8916,54.9161,54.8671,54.8998,30936.0
2016-11-14 13:55:00,67.22,67.22,67.1,67.14,23966.0,54.9161,54.9161,54.8181,54.8507,23966.0
2016-11-14 14:00:00,67.14,67.16,67.03,67.03,25557.0,54.8507,54.8671,54.7609,54.7609,25557.0
2016-11-14 14:05:00,67.03,67.17,67.02,67.15,19642.0,54.7609,54.8752,54.7527,54.8589,19642.0
2016-11-14 14:10:00,67.15,67.17,67.06,67.09,27432.0,54.8589,54.8752,54.7854,54.8099,27432.0
2016-11-14 14:15:00,67.09,67.13,67.05,67.1,34417.0,54.8099,54.8426,54.7772,54.8181,34417.0
2016-11-14 14:20:00,67.11,67.11,67.05,67.1,33229.0,54.8262,54.8262,54.7772,54.8181,33229.0
2016-11-14 14:25:00,67.1,67.12,67.03,67.03,22314.0,54.8181,54.8344,54.7609,54.7609,22314.0
2016-11-14 14:30:00,67.04,67.09,66.97,67.01,25072.0,54.769,54.8099,54.7118,54.7445,25072.0
2016-11-14 14:35:00,67.01,67.01,66.98,66.99,23698.0,54.7445,54.7445,54.72,54.7282,23698.0
2016-11-14 14:40:00,66.98,66.99,66.91,66.95,27810.0,54.72,54.7282,54.6628,54.6955,27810.0
2016-11-14 14:45:00,66.95,67.01,66.92,66.98,26684.0,54.6955,54.7445,54.671,54.72,26684.0
2016-11-14 14:50:00,66.99,67.0,66.95,66.97,24822.0,54.7282,54.7364,54.6955,54.7118,24822.0
2016-11-14 14:55:00,66.97,67.05,66.96,67.05,32143.0,54.7118,54.7772,54.7037,54.7772,32143.0
2016-11-14 15:00:00,67.04,67.07,66.99,67.04,40254.0,54.769,54.7935,54.7282,54.769,40254.0
2016-11-14 15:05:00,67.04,67.04,66.99,67.0,31986.0,54.769,54.769,54.7282,54.7364,31986.0
2016-11-14 15:10:00,67.0,67.09,67.0,67.08,49676.0,54.7364,54.8099,54.7364,54.8017,49676.0
2016-11-14 15:15:00,67.08,67.15,67.05,67.07,42495.0,54.8017,54.8589,54.7772,54.7935,42495.0
2016-11-14 15:20:00,67.08,67.08,67.03,67.05,40300.0,54.8017,54.8017,54.7609,54.7772,40300.0
2016-11-14 15:25:00,67.06,67.06,66.99,67.0,54185.0,54.7854,54.7854,54.7282,54.7364,54185.0
2016-11-14 15:30:00,67.0,67.03,67.0,67.01,60075.0,54.7364,54.7609,54.7364,54.7445,60075.0
2016-11-14 15:35:00,67.02,67.02,66.95,66.97,71009.0,54.7527,54.7527,54.6955,54.7118,71009.0
2016-11-14 15:40:00,66.97,66.98,66.85,66.86,123663.0,54.7118,54.72,54.6138,54.622,123663.0
2016-11-14 15:45:00,66.86,66.88,66.79,66.88,90989.0,54.622,54.6383,54.5648,54.6383,90989.0
2016-11-14 15:50:00,66.88,66.97,66.87,66.95,137303.0,54.6383,54.7118,54.6302,54.6955,137303.0
2016-11-14 15:55:00,66.95,67.08,66.95,67.05,250639.0,54.6955,54.8017,54.6955,54.7772,250639.0
2016-11-15 09:30:00,66.88,66.93,66.49,66.49,42012.0,54.6383,54.6792,54.3197,54.3197,42012.0
2016-11-15 09:35:00,66.65,66.72,66.45,66.45,17894.0,54.4504,54.5076,54.287,54.287,17894.0
2016-11-15 09:40:00,66.46,66.51,66.07,66.11,112452.0,54.2952,54.336,53.9766,54.0093,112452.0
2016-11-15 09:45:00,66.11,66.17,65.84,65.95,70858.0,54.0093,54.0583,53.7887,53.8785,70858.0
2016-11-15 09:50:00,65.98,66.28,65.95,66.25,35800.0,53.9031,54.1481,53.8785,54.1236,35800.0
2016-11-15 09:55:00,66.23,66.32,66.18,66.3,41983.0,54.1073,54.1808,54.0665,54.1645,41983.0
2016-11-15 10:00:00,66.29,66.29,66.15,66.16,32010.0,54.1563,54.1563,54.0419,54.0501,32010.0
2016-11-15 10:05:00,66.14,66.17,66.02,66.03,26432.0,54.0338,54.0583,53.9357,53.9439,26432.0
2016-11-15 10:10:00,66.02,66.07,65.94,65.95,28461.0,53.9357,53.9766,53.8704,53.8785,28461.0
2016-11-15 10:15:00,65.95,66.05,65.91,65.95,38283.0,53.8785,53.9602,53.8459,53.8785,38283.0
2016-11-15 10:20:00,65.94,65.95,65.72,65.72,130007.0,53.8704,53.8785,53.6906,53.6906,130007.0
2016-11-15 10:25:00,65.72,65.93,65.59,65.93,87864.0,53.6906,53.8622,53.5844,53.8622,87864.0
2016-11-15 10:30:00,65.92,66.04,65.84,65.87,34262.0,53.854,53.9521,53.7887,53.8132,34262.0
2016-11-15 10:35:00,65.86,65.94,65.8,65.84,25138.0,53.805,53.8704,53.756,53.7887,25138.0
2016-11-15 10:40:00,65.83,65.84,65.67,65.73,70474.0,53.7805,53.7887,53.6498,53.6988,70474.0
2016-11-15 10:45:00,65.73,65.78,65.62,65.65,54270.0,53.6988,53.7397,53.609,53.6335,54270.0
2016-11-15 10:50:00,65.65,65.66,65.38,65.5,90554.0,53.6335,53.6416,53.4129,53.5109,90554.0
2016-11-15 10:55:00,65.5,65.52,65.36,65.4,43979.0,53.5109,53.5273,53.3965,53.4292,43979.0
2016-11-15 11:00:00,65.4,65.57,65.39,65.47,44702.0,53.4292,53.5681,53.4211,53.4864,44702.0
2016-11-15 11:05:00,65.48,65.53,65.48,65.49,38253.0,53.4946,53.5354,53.4946,53.5027,38253.0
2016-11-15 11:10:00,65.49,65.6,65.46,65.6,45769.0,53.5027,53.5926,53.4782,53.5926,45769.0
2016-11-15 11:15:00,65.6,65.6,65.43,65.45,48984.0,53.5926,53.5926,53.4537,53.4701,48984.0
2016-11-15 11:20:00,65.45,65.54,65.43,65.49,42835.0,53.4701,53.5436,53.4537,53.5027,42835.0
2016-11-15 11:25:00,65.49,65.52,65.42,65.48,40406.0,53.5027,53.5273,53.4456,53.4946,40406.0
2016-11-15 11:30:00,65.48,65.55,65.47,65.49,37000.0,53.4946,53.5518,53.4864,53.5027,37000.0
2016-11-15 11:35:00,65.5,65.51,65.45,65.48,38101.0,53.5109,53.5191,53.4701,53.4946,38101.0
2016-11-15 11:40:00,65.47,65.52,65.44,65.44,58147.0,53.4864,53.5273,53.4619,53.4619,58147.0
2016-11-15 11:45:00,65.44,65.47,65.35,65.37,31183.0,53.4619,53.4864,53.3884,53.4047,31183.0
2016-11-15 11:50:00,65.37,65.39,65.33,65.35,27236.0,53.4047,53.4211,53.372,53.3884,27236.0
2016-11-15 11:55:00,65.35,65.37,65.29,65.3,40408.0,53.3884,53.4047,53.3394,53.3475,40408.0
2016-11-15 12:00:00,65.31,65.52,65.29,65.52,34387.0,53.3557,53.5273,53.3394,53.5273,34387.0
2016-11-15 12:05:00,65.53,65.59,65.49,65.52,43801.0,53.5354,53.5844,53.5027,53.5273,43801.0
2016-11-15 12:10:00,65.52,65.55,65.48,65.5,20118.0,53.5273,53.5518,53.4946,53.5109,20118.0
2016-11-15 12:15:00,65.51,65.57,65.48,65.55,25891.0,53.5191,53.5681,53.4946,53.5518,25891.0
2016-11-15 12:20:00,65.55,65.6,65.51,65.58,26980.0,53.5518,53.5926,53.5191,53.5763,26980.0
2016-11-15 12:25:00,65.59,65.6,65.42,65.46,68440.0,53.5844,53.5926,53.4456,53.4782,68440.0
2016-11-15 12:30:00,65.48,65.52,65.45,65.52,31435.0,53.4946,53.5273,53.4701,53.5273,31435.0
2016-11-15 12:35:00,65.5,65.51,65.46,65.47,13875.0,53.5109,53.5191,53.4782,53.4864,13875.0
2016-11-15 12:40:00,65.47,65.49,65.44,65.45,41484.0,53.4864,53.5027,53.4619,53.4701,41484.0
2016-11-15 12:45:00,65.44,65.49,65.44,65.46,19960.0,53.4619,53.5027,53.4619,53.4782,19960.0
2016-11-15 12:50:00,65.47,65.47,65.36,65.39,31624.0,53.4864,53.4864,53.3965,53.4211,31624.0
2016-11-15 12:55:00,65.38,65.43,65.36,65.36,27114.0,53.4129,53.4537,53.3965,53.3965,27114.0
2016-11-15 13:00:00,65.37,65.4,65.33,65.34,29912.0,53.4047,53.4292,53.372,53.3802,29912.0
2016-11-15 13:05:00,65.34,65.37,65.31,65.33,24826.0,53.3802,53.4047,53.3557,53.372,24826.0
2016-11-15 13:10:00,65.33,65.42,65.33,65.42,20230.0,53.372,53.4456,53.372,53.4456,20230.0
2016-11-15 13:15:00,65.42,65.46,65.37,65.38,20720.0,53.4456,53.4782,53.4047,53.4129,20720.0
2016-11-15 13:20:00,65.38,65.4,65.36,65.37,28111.0,53.4129,53.4292,53.3965,53.4047,28111.0
2016-11-15 13:25:00,65.38,65.42,65.36,65.38,22703.0,53.4129,53.4456,53.3965,53.4129,22703.0
2016-11-15 13:30:00,65.37,65.39,65.31,65.33,23587.0,53.4047,53.4211,53.3557,53.372,23587.0
2016-11-15 13:35:00,65.33,65.38,65.3,65.37,29530.0,53.372,53.4129,53.3475,53.4047,29530.0
2016-11-15 13:40:00,65.37,65.39,65.36,65.37,20531.0,53.4047,53.4211,53.3965,53.4047,20531.0
2016-11-15 13:45:00,65.38,65.44,65.37,65.44,28008.0,53.4129,53.4619,53.4047,53.4619,28008.0
2016-11-15 13:50:00,65.45,65.52,65.42,65.5,36815.0,53.4701,53.5273,53.4456,53.5109,36815.0
2016-11-15 13:55:00,65.5,65.5,65.44,65.44,24726.0,53.5109,53.5109,53.4619,53.4619,24726.0
2016-11-15 14:00:00,65.45,65.49,65.44,65.45,46413.0,53.4701,53.5027,53.4619,53.4701,46413.0
2016-11-15 14:05:00,65.45,65.49,65.43,65.46,33843.0,53.4701,53.5027,53.4537,53.4782,33843.0
2016-11-15 14:10:00,65.47,65.49,65.36,65.44,119167.0,53.4864,53.5027,53.3965,53.4619,119167.0
2016-11-15 14:15:00,65.44,65.62,65.44,65.55,44150.0,53.4619,53.609,53.4619,53.5518,44150.0
2016-11-15 14:20:00,65.55,65.56,65.43,65.43,42726.0,53.5518,53.5599,53.4537,53.4537,42726.0
2016-11-15 14:25:00,65.43,65.51,65.42,65.49,39328.0,53.4537,53.5191,53.4456,53.5027,39328.0
2016-11-15 14:30:00,65.5,65.58,65.48,65.5,39673.0,53.5109,53.5763,53.4946,53.5109,39673.0
2016-11-15 14:35:00,65.48,65.54,65.47,65.51,27252.0,53.4946,53.5436,53.4864,53.5191,27252.0
2016-11-15 14:40:00,65.51,65.67,65.5,65.65,28883.0,53.5191,53.6498,53.5109,53.6335,28883.0
2016-11-15 14:45:00,65.64,65.68,65.61,65.66,72965.0,53.6253,53.658,53.6008,53.6416,72965.0
2016-11-15 14:50:00,65.64,65.66,65.55,65.58,76436.0,53.6253,53.6416,53.5518,53.5763,76436.0
2016-11-15 14:55:00,65.59,65.69,65.59,65.68,94981.0,53.5844,53.6661,53.5844,53.658,94981.0
2016-11-15 15:00:00,65.67,65.8,65.66,65.74,62688.0,53.6498,53.756,53.6416,53.707,62688.0
2016-11-15 15:05:00,65.74,65.75,65.65,65.72,80362.0,53.707,53.7152,53.6335,53.6906,80362.0
2016-11-15 15:10:00,65.71,65.72,65.66,65.67,38065.0,53.6825,53.6906,53.6416,53.6498,38065.0
2016-11-15 15:15:00,65.67,65.71,65.63,65.63,47715.0,53.6498,53.6825,53.6171,53.6171,47715.0
2016-11-15 15:20:00,65.64,65.68,65.62,65.66,51945.0,53.6253,53.658,53.609,53.6416,51945.0
2016-11-15 15:25:00,65.65,65.67,65.6,65.65,80991.0,53.6335,53.6498,53.5926,53.6335,80991.0
2016-11-15 15:30:00,65.64,65.66,65.61,65.62,102436.0,53.6253,53.6416,53.6008,53.609,102436.0
2016-11-15 15:35:00,65.61,65.68,65.61,65.66,88677.0,53.6008,53.658,53.6008,53.6416,88677.0
2016-11-15 15:40:00,65.66,65.7,65.65,65.69,131582.0,53.6416,53.6743,53.6335,53.6661,131582.0
2016-11-15 15:45:00,65.69,65.81,65.67,65.73,141956.0,53.6661,53.7642,53.6498,53.6988,141956.0
2016-11-15 15:50:00,65.73,65.75,65.69,65.73,133882.0,53.6988,53.7152,53.6661,53.6988,133882.0
2016-11-15 15:55:00,65.73,65.86,65.73,65.85,272374.0,53.6988,53.805,53.6988,53.7969,272374.0
2016-11-16 09:30:00,65.54,65.86,65.5,65.72,39079.0,53.5436,53.805,53.5109,53.6906,39079.0
2016-11-16 09:35:00,65.75,65.93,65.7,65.86,42201.0,53.7152,53.8622,53.6743,53.805,42201.0
2016-11-16 09:40:00,65.83,65.94,65.79,65.94,35768.0,53.7805,53.8704,53.7478,53.8704,35768.0
2016-11-16 09:45:00,65.93,65.94,65.8,65.85,46933.0,53.8622,53.8704,53.756,53.7969,46933.0
2016-11-16 09:50:00,65.85,65.87,65.59,65.6,111116.0,53.7969,53.8132,53.5844,53.5926,111116.0
2016-11-16 09:55:00,65.62,65.64,65.5,65.51,21748.0,53.609,53.6253,53.5109,53.5191,21748.0
2016-11-16 10:00:00,65.52,65.62,65.47,65.47,56021.0,53.5273,53.609,53.4864,53.4864,56021.0
2016-11-16 10:05:00,65.46,65.55,65.39,65.42,35657.0,53.4782,53.5518,53.4211,53.4456,35657.0
2016-11-16 10:10:00,65.43,65.51,65.41,65.46,14597.0,53.4537,53.5191,53.4374,53.4782,14597.0
2016-11-16 10:15:00,65.47,65.49,65.41,65.43,10384.0,53.4864,53.5027,53.4374,53.4537,10384.0
2016-11-16 10:20:00,65.4,65.5,65.36,65.45,13169.0,53.4292,53.5109,53.3965,53.4701,13169.0
2016-11-16 10:25:00,65.45,65.46,65.35,65.38,19284.0,53.4701,53.4782,53.3884,53.4129,19284.0
2016-11-16 10:30:00,65.37,65.41,65.33,65.38,17083.0,53.4047,53.4374,53.372,53.4129,17083.0
2016-11-16 10:35:00,65.39,65.39,65.25,65.26,13287.0,53.4211,53.4211,53.3067,53.3148,13287.0
2016-11-16 10:40:00,65.26,65.39,65.26,65.39,21392.0,53.3148,53.4211,53.3148,53.4211,21392.0
2016-11-16 10:45:00,65.39,65.43,65.33,65.34,54781.0,53.4211,53.4537,53.372,53.3802,54781.0
2016-11-16 10:50:00,65.33,65.4,65.33,65.36,49414.0,53.372,53.4292,53.372,53.3965,49414.0
2016-11-16 10:55:00,65.37,65.5,65.34,65.5,56308.0,53.4047,53.5109,53.3802,53.5109,56308.0
2016-11-16 11:00:00,65.47,65.56,65.47,65.55,16347.0,53.4864,53.5599,53.4864,53.5518,16347.0
2016-11-16 11:05:00,65.56,65.69,65.55,65.68,21992.0,53.5599,53.6661,53.5518,53.658,21992.0
2016-11-16 11:10:00,65.68,65.81,65.68,65.79,16175.0,53.658,53.7642,53.658,53.7478,16175.0
2016-11-16 11:15:00,65.79,65.83,65.73,65.81,15106.0,53.7478,53.7805,53.6988,53.7642,15106.0
2016-11-16 11:20:00,65.83,65.84,65.78,65.81,18736.0,53.7805,53.7887,53.7397,53.7642,18736.0
2016-11-16 11:25:00,65.81,65.84,65.79,65.83,17069.0,53.7642,53.7887,53.7478,53.7805,17069.0
2016-11-16 11:30:00,65.82,65.82,65.77,65.79,17087.0,53.7723,53.7723,53.7315,53.7478,17087.0
2016-11-16 11:35:00,65.78,65.78,65.61,65.64,18014.0,53.7397,53.7397,53.6008,53.6253,18014.0
2016-11-16 11:40:00,65.65,65.77,65.64,65.67,14033.0,53.6335,53.7315,53.6253,53.6498,14033.0
2016-11-16 11:45:00,65.69,65.75,65.68,65.73,12728.0,53.6661,53.7152,53.658,53.6988,12728.0
2016-11-16 11:50:00,65.73,65.75,65.7,65.75,14925.0,53.6988,53.7152,53.6743,53.7152,14925.0
2016-11-16 11:55:00,65.75,65.78,65.74,65.76,10109.0,53.7152,53.7397,53.707,53.7233,10109.0
2016-11-16 12:00:00,65.76,65.78,65.66,65.69,11957.0,53.7233,53.7397,53.6416,53.6661,11957.0
2016-11-16 12:05:00,65.7,65.71,65.64,65.66,15112.0,53.6743,53.6825,53.6253,53.6416,15112.0
2016-11-16 12:10:00,65.67,65.67,65.61,65.64,17718.0,53.6498,53.6498,53.6008,53.6253,17718.0
2016-11-16 12:15:00,65.64,65.65,65.53,65.55,13550.0,53.6253,53.6335,53.5354,53.5518,13550.0
2016-11-16 12:20:00,65.54,65.57,65.52,65.57,9884.0,53.5436,53.5681,53.5273,53.5681,9884.0
2016-11-16 12:25:00,65.56,65.65,65.55,65.55,19145.0,53.5599,53.6335,53.5518,53.5518,19145.0
2016-11-16 12:30:00,65.56,65.65,65.56,65.65,6808.0,53.5599,53.6335,53.5599,53.6335,6808.0
2016-11-16 12:35:00,65.66,65.73,65.63,65.69,13055.0,53.6416,53.6988,53.6171,53.6661,13055.0
2016-11-16 12:40:00,65.69,65.69,65.62,65.62,6332.0,53.6661,53.6661,53.609,53.609,6332.0
2016-11-16 12:45:00,65.63,65.63,65.53,65.55,8085.0,53.6171,53.6171,53.5354,53.5518,8085.0
2016-11-16 12:50:00,65.56,65.65,65.55,65.63,10823.0,53.5599,53.6335,53.5518,53.6171,10823.0
2016-11-16 12:55:00,65.64,65.72,65.64,65.72,9718.0,53.6253,53.6906,53.6253,53.6906,9718.0
2016-11-16 13:00:00,65.72,65.77,65.61,65.63,13080.0,53.6906,53.7315,53.6008,53.6171,13080.0
2016-11-16 13:05:00,65.62,65.68,65.62,65.65,8064.0,53.609,53.658,53.609,53.6335,8064.0
2016-11-16 13:10:00,65.65,65.66,65.61,65.65,5567.0,53.6335,53.6416,53.6008,53.6335,5567.0
2016-11-16 13:15:00,65.65,65.65,65.58,65.6,8157.0,53.6335,53.6335,53.5763,53.5926,8157.0
2016-11-16 13:20:00,65.61,65.61,65.55,65.6,8835.0,53.6008,53.6008,53.5518,53.5926,8835.0
2016-11-16 13:25:00,65.59,65.62,65.59,65.61,10105.0,53.5844,53.609,53.5844,53.6008,10105.0
2016-11-16 13:30:00,65.62,65.63,65.58,65.58,11328.0,53.609,53.6171,53.5763,53.5763,11328.0
2016-11-16 13:35:00,65.59,65.67,65.55,65.67,15420.0,53.5844,53.6498,53.5518,53.6498,15420.0
2016-11-16 13:40:00,65.66,65.68,65.64,65.64,10487.0,53.6416,53.658,53.6253,53.6253,10487.0
2016-11-16 13:45:00,65.64,65.64,65.57,65.58,15357.0,53.6253,53.6253,53.5681,53.5763,15357.0
2016-11-16 13:50:00,65.58,65.58,65.52,65.55,28718.0,53.5763,53.5763,53.5273,53.5518,28718.0
2016-11-16 13:55:00,65.55,65.55,65.48,65.48,24867.0,53.5518,53.5518,53.4946,53.4946,24867.0
2016-11-16 14:00:00,65.49,65.51,65.48,65.51,26317.0,53.5027,53.5191,53.4946,53.5191,26317.0
2016-11-16 14:05:00,65.51,65.55,65.49,65.55,22574.0,53.5191,53.5518,53.5027,53.5518,22574.0
2016-11-16 14:10:00,65.55,65.6,65.52,65.59,20250.0,53.5518,53.5926,53.5273,53.5844,20250.0
2016-11-16 14:15:00,65.59,65.65,65.59,65.61,16603.0,53.5844,53.6335,53.5844,53.6008,16603.0
2016-11-16 14:20:00,65.61,65.62,65.52,65.53,19850.0,53.6008,53.609,53.5273,53.5354,19850.0
2016-11-16 14:25:00,65.54,65.56,65.51,65.52,20727.0,53.5436,53.5599,53.5191,53.5273,20727.0
2016-11-16 14:30:00,65.52,65.55,65.52,65.54,24354.0,53.5273,53.5518,53.5273,53.5436,24354.0
2016-11-16 14:35:00,65.53,65.53,65.41,65.42,75777.0,53.5354,53.5354,53.4374,53.4456,75777.0
2016-11-16 14:40:00,65.44,65.49,65.4,65.42,34287.0,53.4619,53.5027,53.4292,53.4456,34287.0
2016-11-16 14:45:00,65.41,65.46,65.41,65.45,11192.0,53.4374,53.4782,53.4374,53.4701,11192.0
2016-11-16 14:50:00,65.45,65.46,65.37,65.42,70554.0,53.4701,53.4782,53.4047,53.4456,70554.0
2016-11-16 14:55:00,65.41,65.42,65.36,65.39,79067.0,53.4374,53.4456,53.3965,53.4211,79067.0
2016-11-16 15:00:00,65.39,65.49,65.36,65.49,105974.0,53.4211,53.5027,53.3965,53.5027,105974.0
2016-11-16 15:05:00,65.48,65.58,65.48,65.57,21346.0,53.4946,53.5763,53.4946,53.5681,21346.0
2016-11-16 15:10:00,65.56,65.6,65.5,65.57,40364.0,53.5599,53.5926,53.5109,53.5681,40364.0
2016-11-16 15:15:00,65.58,65.69,65.55,65.69,20378.0,53.5763,53.6661,53.5518,53.6661,20378.0
2016-11-16 15:20:00,65.69,65.69,65.56,65.56,40172.0,53.6661,53.6661,53.5599,53.5599,40172.0
2016-11-16 15:25:00,65.57,65.59,65.53,65.55,35560.0,53.5681,53.5844,53.5354,53.5518,35560.0
2016-11-16 15:30:00,65.54,65.56,65.49,65.49,41690.0,53.5436,53.5599,53.5027,53.5027,41690.0
2016-11-16 15:35:00,65.51,65.51,65.45,65.46,62406.0,53.5191,53.5191,53.4701,53.4782,62406.0
2016-11-16 15:40:00,65.46,65.48,65.4,65.4,146330.0,53.4782,53.4946,53.4292,53.4292,146330.0
2016-11-16 15:45:00,65.41,65.5,65.37,65.5,134216.0,53.4374,53.5109,53.4047,53.5109,134216.0
2016-11-16 15:50:00,65.5,65.58,65.48,65.54,129284.0,53.5109,53.5763,53.4946,53.5436,129284.0
2016-11-16 15:55:00,65.54,65.57,65.53,65.55,148114.0,53.5436,53.5681,53.5354,53.5518,148114.0
2016-11-17 09:30:00,66.15,66.28,65.76,65.98,122251.0,54.0419,54.1481,53.7233,53.9031,122251.0
2016-11-17 09:35:00,65.97,65.98,65.73,65.81,31017.0,53.8949,53.9031,53.6988,53.7642,31017.0
2016-11-17 09:40:00,65.83,66.01,65.81,65.88,23337.0,53.7805,53.9276,53.7642,53.8214,23337.0
2016-11-17 09:45:00,65.89,66.0,65.85,65.89,30240.0,53.8295,53.9194,53.7969,53.8295,30240.0
2016-11-17 09:50:00,65.86,65.91,65.71,65.71,35795.0,53.805,53.8459,53.6825,53.6825,35795.0
2016-11-17 09:55:00,65.74,65.78,65.68,65.73,8748.0,53.707,53.7397,53.658,53.6988,8748.0
2016-11-17 10:00:00,65.78,65.78,65.57,65.59,19609.0,53.7397,53.7397,53.5681,53.5844,19609.0
2016-11-17 10:05:00,65.57,65.59,65.5,65.51,25680.0,53.5681,53.5844,53.5109,53.5191,25680.0
2016-11-17 10:10:00,65.53,65.55,65.38,65.38,11194.0,53.5354,53.5518,53.4129,53.4129,11194.0
2016-11-17 10:15:00,65.37,65.41,65.26,65.31,14342.0,53.4047,53.4374,53.3148,53.3557,14342.0
2016-11-17 10:20:00,65.3,65.32,65.14,65.14,15687.0,53.3475,53.3639,53.2168,53.2168,15687.0
2016-11-17 10:25:00,65.15,65.16,64.97,65.04,43362.0,53.225,53.2332,53.0779,53.1351,43362.0
2016-11-17 10:30:00,65.05,65.14,65.0,65.12,18879.0,53.1433,53.2168,53.1024,53.2005,18879.0
2016-11-17 10:35:00,65.1,65.17,65.1,65.14,12820.0,53.1841,53.2413,53.1841,53.2168,12820.0
2016-11-17 10:40:00,65.12,65.14,64.94,65.0,22287.0,53.2005,53.2168,53.0534,53.1024,22287.0
2016-11-17 10:45:00,65.01,65.01,64.93,64.94,23776.0,53.1106,53.1106,53.0452,53.0534,23776.0
2016-11-17 10:50:00,64.95,64.97,64.85,64.89,24485.0,53.0616,53.0779,52.9799,53.0126,24485.0
2016-11-17 10:55:00,64.89,64.91,64.82,64.87,42887.0,53.0126,53.0289,52.9554,52.9962,42887.0
2016-11-17 11:00:00,64.87,64.9,64.82,64.9,46367.0,52.9962,53.0207,52.9554,53.0207,46367.0
2016-11-17 11:05:00,64.9,64.95,64.81,64.93,54213.0,53.0207,53.0616,52.9472,53.0452,54213.0
2016-11-17 11:10:00,64.94,65.05,64.9,65.03,17634.0,53.0534,53.1433,53.0207,53.1269,17634.0
2016-11-17 11:15:00,65.04,65.08,64.89,64.93,64060.0,53.1351,53.1678,53.0126,53.0452,64060.0
2016-11-17 11:20:00,64.92,64.96,64.83,64.83,32888.0,53.0371,53.0698,52.9636,52.9636,32888.0
2016-11-17 11:25:00,64.84,64.84,64.79,64.8,21471.0,52.9717,52.9717,52.9309,52.939,21471.0
2016-11-17 11:30:00,64.8,64.8,64.73,64.79,17009.0,52.939,52.939,52.8819,52.9309,17009.0
2016-11-17 11:35:00,64.79,64.9,64.79,64.9,16721.0,52.9309,53.0207,52.9309,53.0207,16721.0
2016-11-17 11:40:00,64.9,64.93,64.83,64.91,34174.0,53.0207,53.0452,52.9636,53.0289,34174.0
2016-11-17 11:45:00,64.91,65.05,64.91,65.05,46215.0,53.0289,53.1433,53.0289,53.1433,46215.0
2016-11-17 11:50:00,65.04,65.1,65.02,65.05,14512.0,53.1351,53.1841,53.1188,53.1433,14512.0
2016-11-17 11:55:00,65.06,65.06,65.03,65.03,8398.0,53.1515,53.1515,53.1269,53.1269,8398.0
2016-11-17 12:00:00,65.04,65.06,65.03,65.05,10512.0,53.1351,53.1515,53.1269,53.1433,10512.0
2016-11-17 12:05:00,65.06,65.07,64.99,65.03,35914.0,53.1515,53.1596,53.0943,53.1269,35914.0
2016-11-17 12:10:00,65.03,65.04,64.99,65.03,49854.0,53.1269,53.1351,53.0943,53.1269,49854.0
2016-11-17 12:15:00,65.04,65.12,65.03,65.12,22102.0,53.1351,53.2005,53.1269,53.2005,22102.0
2016-11-17 12:20:00,65.14,65.2,65.13,65.18,17468.0,53.2168,53.2658,53.2086,53.2495,17468.0
2016-11-17 12:25:00,65.19,65.19,65.11,65.11,11164.0,53.2577,53.2577,53.1923,53.1923,11164.0
2016-11-17 12:30:00,65.12,65.12,65.07,65.11,7330.0,53.2005,53.2005,53.1596,53.1923,7330.0
2016-11-17 12:35:00,65.1,65.1,65.07,65.07,5988.0,53.1841,53.1841,53.1596,53.1596,5988.0
2016-11-17 12:40:00,65.08,65.1,65.06,65.09,18723.0,53.1678,53.1841,53.1515,53.176,18723.0
2016-11-17 12:45:00,65.1,65.12,65.02,65.03,9655.0,53.1841,53.2005,53.1188,53.1269,9655.0
2016-11-17 12:50:00,65.03,65.07,65.02,65.06,8594.0,53.1269,53.1596,53.1188,53.1515,8594.0
2016-11-17 12:55:00,65.06,65.11,65.04,65.07,70044.0,53.1515,53.1923,53.1351,53.1596,70044.0
2016-11-17 13:00:00,65.07,65.19,65.07,65.17,44153.0,53.1596,53.2577,53.1596,53.2413,44153.0
2016-11-17 13:05:00,65.18,65.25,65.18,65.24,75874.0,53.2495,53.3067,53.2495,53.2985,75874.0
2016-11-17 13:10:00,65.24,65.34,65.23,65.3,39673.0,53.2985,53.3802,53.2903,53.3475,39673.0
2016-11-17 13:15:00,65.3,65.38,65.28,65.36,24954.0,53.3475,53.4129,53.3312,53.3965,24954.0
2016-11-17 13:20:00,65.35,65.36,65.24,65.26,22040.0,53.3884,53.3965,53.2985,53.3148,22040.0
2016-11-17 13:25:00,65.26,65.27,65.22,65.23,15972.0,53.3148,53.323,53.2822,53.2903,15972.0
2016-11-17 13:30:00,65.23,65.24,65.2,65.2,29078.0,53.2903,53.2985,53.2658,53.2658,29078.0
2016-11-17 13:35:00,65.21,65.21,65.11,65.16,22912.0,53.274,53.274,53.1923,53.2332,22912.0
2016-11-17 13:40:00,65.15,65.25,65.14,65.2,15714.0,53.225,53.3067,53.2168,53.2658,15714.0
2016-11-17 13:45:00,65.2,65.2,65.09,65.12,23155.0,53.2658,53.2658,53.176,53.2005,23155.0
2016-11-17 13:50:00,65.13,65.17,65.12,65.15,23648.0,53.2086,53.2413,53.2005,53.225,23648.0
2016-11-17 13:55:00,65.17,65.2,65.13,65.13,11420.0,53.2413,53.2658,53.2086,53.2086,11420.0
2016-11-17 14:00:00,65.12,65.17,65.12,65.16,17168.0,53.2005,53.2413,53.2005,53.2332,17168.0
2016-11-17 14:05:00,65.15,65.2,65.11,65.19,10399.0,53.225,53.2658,53.1923,53.2577,10399.0
2016-11-17 14:10:00,65.2,65.21,65.15,65.17,14460.0,53.2658,53.274,53.225,53.2413,14460.0
2016-11-17 14:15:00,65.18,65.27,65.18,65.24,13541.0,53.2495,53.323,53.2495,53.2985,13541.0
2016-11-17 14:20:00,65.23,65.23,65.15,65.18,21151.0,53.2903,53.2903,53.225,53.2495,21151.0
2016-11-17 14:25:00,65.19,65.21,65.16,65.21,18415.0,53.2577,53.274,53.2332,53.274,18415.0
2016-11-17 14:30:00,65.2,65.24,65.2,65.22,16732.0,53.2658,53.2985,53.2658,53.2822,16732.0
2016-11-17 14:35:00,65.24,65.24,65.2,65.23,19622.0,53.2985,53.2985,53.2658,53.2903,19622.0
2016-11-17 14:40:00,65.22,65.24,65.2,65.24,11042.0,53.2822,53.2985,53.2658,53.2985,11042.0
2016-11-17 14:45:00,65.22,65.25,65.18,65.19,10783.0,53.2822,53.3067,53.2495,53.2577,10783.0
2016-11-17 14:50:00,65.19,65.21,65.16,65.17,14634.0,53.2577,53.274,53.2332,53.2413,14634.0
2016-11-17 14:55:00,65.16,65.24,65.15,65.23,19341.0,53.2332,53.2985,53.225,53.2903,19341.0
2016-11-17 15:00:00,65.24,65.24,65.17,65.2,16073.0,53.2985,53.2985,53.2413,53.2658,16073.0
2016-11-17 15:05:00,65.21,65.24,65.18,65.19,13009.0,53.274,53.2985,53.2495,53.2577,13009.0
2016-11-17 15:10:00,65.18,65.22,65.12,65.12,52057.0,53.2495,53.2822,53.2005,53.2005,52057.0
2016-11-17 15:15:00,65.13,65.13,64.97,64.99,58044.0,53.2086,53.2086,53.0779,53.0943,58044.0
2016-11-17 15:20:00,64.99,65.01,64.99,65.0,45291.0,53.0943,53.1106,53.0943,53.1024,45291.0
2016-11-17 15:25:00,64.99,65.01,64.83,64.84,103078.0,53.0943,53.1106,52.9636,52.9717,103078.0
2016-11-17 15:30:00,64.84,64.91,64.77,64.8,188980.0,52.9717,53.0289,52.9145,52.939,188980.0
2016-11-17 15:35:00,64.81,64.84,64.77,64.8,134570.0,52.9472,52.9717,52.9145,52.939,134570.0
2016-11-17 15:40:00,64.8,64.8,64.67,64.74,141715.0,52.939,52.939,52.8328,52.89,141715.0
2016-11-17 15:45:00,64.73,64.75,64.65,64.7,191549.0,52.8819,52.8982,52.8165,52.8573,191549.0
2016-11-17 15:50:00,64.71,64.8,64.69,64.71,115489.0,52.8655,52.939,52.8492,52.8655,115489.0
2016-11-17 15:55:00,64.72,64.8,64.71,64.8,146889.0,52.8737,52.939,52.8655,52.939,146889.0
2016-11-18 09:30:00,64.66,64.75,64.51,64.64,141232.0,52.8247,52.8982,52.7021,52.8083,141232.0
2016-11-18 09:35:00,64.59,64.63,64.32,64.5,19627.0,52.7675,52.8002,52.5469,52.694,19627.0
2016-11-18 09:40:00,64.53,64.53,64.26,64.32,16634.0,52.7185,52.7185,52.4979,52.5469,16634.0
2016-11-18 09:45:00,64.34,64.39,64.21,64.26,35313.0,52.5632,52.6041,52.457,52.4979,35313.0
2016-11-18 09:50:00,64.25,64.29,64.17,64.27,66159.0,52.4897,52.5224,52.4244,52.5061,66159.0
2016-11-18 09:55:00,64.26,64.27,64.2,64.22,19147.0,52.4979,52.5061,52.4489,52.4652,19147.0
2016-11-18 10:00:00,64.24,64.27,64.24,64.25,31850.0,52.4815,52.5061,52.4815,52.4897,31850.0
2016-11-18 10:05:00,64.25,64.26,64.2,64.24,35129.0,52.4897,52.4979,52.4489,52.4815,35129.0
2016-11-18 10:10:00,64.24,64.26,64.22,64.25,43678.0,52.4815,52.4979,52.4652,52.4897,43678.0
2016-11-18 10:15:00,64.26,64.26,64.18,64.18,34441.0,52.4979,52.4979,52.4325,52.4325,34441.0
2016-11-18 10:20:00,64.2,64.26,64.15,64.17,28018.0,52.4489,52.4979,52.408,52.4244,28018.0
2016-11-18 10:25:00,64.18,64.27,64.17,64.24,41531.0,52.4325,52.5061,52.4244,52.4815,41531.0
2016-11-18 10:30:00,64.24,64.24,64.1,64.11,39453.0,52.4815,52.4815,52.3672,52.3753,39453.0
2016-11-18 10:35:00,64.11,64.11,64.08,64.09,33447.0,52.3753,52.3753,52.3508,52.359,33447.0
2016-11-18 10:40:00,64.08,64.08,63.96,64.02,67743.0,52.3508,52.3508,52.2528,52.3018,67743.0
2016-11-18 10:45:00,64.01,64.01,63.98,64.01,34205.0,52.2936,52.2936,52.2691,52.2936,34205.0
2016-11-18 10:50:00,64.01,64.02,63.98,64.01,55451.0,52.2936,52.3018,52.2691,52.2936,55451.0
2016-11-18 10:55:00,64.01,64.08,63.98,64.05,22496.0,52.2936,52.3508,52.2691,52.3263,22496.0
2016-11-18 11:00:00,64.04,64.17,64.03,64.1,56574.0,52.3182,52.4244,52.31,52.3672,56574.0
2016-11-18 11:05:00,64.1,64.1,64.02,64.06,63118.0,52.3672,52.3672,52.3018,52.3345,63118.0
2016-11-18 11:10:00,64.06,64.06,64.04,64.06,47912.0,52.3345,52.3345,52.3182,52.3345,47912.0
2016-11-18 11:15:00,64.06,64.12,64.05,64.12,46538.0,52.3345,52.3835,52.3263,52.3835,46538.0
2016-11-18 11:20:00,64.11,64.13,64.08,64.08,22186.0,52.3753,52.3917,52.3508,52.3508,22186.0
2016-11-18 11:25:00,64.07,64.07,64.02,64.03,26704.0,52.3427,52.3427,52.3018,52.31,26704.0
2016-11-18 11:30:00,64.04,64.04,63.94,63.94,21624.0,52.3182,52.3182,52.2365,52.2365,21624.0
2016-11-18 11:35:00,63.95,64.04,63.94,64.03,50919.0,52.2446,52.3182,52.2365,52.31,50919.0
2016-11-18 11:40:00,64.02,64.1,63.97,63.98,146771.0,52.3018,52.3672,52.261,52.2691,146771.0
2016-11-18 11:45:00,63.98,64.07,63.98,64.02,36420.0,52.2691,52.3427,52.2691,52.3018,36420.0
2016-11-18 11:50:00,64.02,64.07,63.99,64.06,65430.0,52.3018,52.3427,52.2773,52.3345,65430.0
2016-11-18 11:55:00,64.07,64.1,64.03,64.04,74783.0,52.3427,52.3672,52.31,52.3182,74783.0
2016-11-18 12:00:00,64.04,64.08,64.04,64.08,76294.0,52.3182,52.3508,52.3182,52.3508,76294.0
2016-11-18 12:05:00,64.08,64.13,64.03,64.12,86863.0,52.3508,52.3917,52.31,52.3835,86863.0
2016-11-18 12:10:00,64.11,64.17,64.1,64.17,61138.0,52.3753,52.4244,52.3672,52.4244,61138.0
2016-11-18 12:15:00,64.17,64.17,64.13,64.14,44121.0,52.4244,52.4244,52.3917,52.3999,44121.0
2016-11-18 12:20:00,64.15,64.17,64.13,64.15,27246.0,52.408,52.4244,52.3917,52.408,27246.0
2016-11-18 12:25:00,64.16,64.18,64.12,64.15,58073.0,52.4162,52.4325,52.3835,52.408,58073.0
2016-11-18 12:30:00,64.16,64.18,64.14,64.16,28681.0,52.4162,52.4325,52.3999,52.4162,28681.0
2016-11-18 12:35:00,64.16,64.17,64.04,64.06,59927.0,52.4162,52.4244,52.3182,52.3345,59927.0
2016-11-18 12:40:00,64.05,64.11,64.05,64.09,26615.0,52.3263,52.3753,52.3263,52.359,26615.0
2016-11-18 12:45:00,64.08,64.1,64.0,64.06,55413.0,52.3508,52.3672,52.2855,52.3345,55413.0
2016-11-18 12:50:00,64.05,64.07,64.0,64.04,83413.0,52.3263,52.3427,52.2855,52.3182,83413.0
2016-11-18 12:55:00,64.04,64.12,64.03,64.09,58824.0,52.3182,52.3835,52.31,52.359,58824.0
2016-11-18 13:00:00,64.08,64.11,64.05,64.08,47486.0,52.3508,52.3753,52.3263,52.3508,47486.0
2016-11-18 13:05:00,64.09,64.12,64.07,64.09,50116.0,52.359,52.3835,52.3427,52.359,50116.0
2016-11-18 13:10:00,64.09,64.18,64.07,64.18,103215.0,52.359,52.4325,52.3427,52.4325,103215.0
2016-11-18 13:15:00,64.17,64.18,64.15,64.18,35839.0,52.4244,52.4325,52.408,52.4325,35839.0
2016-11-18 13:20:00,64.19,64.28,64.18,64.27,43734.0,52.4407,52.5142,52.4325,52.5061,43734.0
2016-11-18 13:25:00,64.27,64.31,64.23,64.25,32901.0,52.5061,52.5387,52.4734,52.4897,32901.0
2016-11-18 13:30:00,64.26,64.34,64.22,64.31,32884.0,52.4979,52.5632,52.4652,52.5387,32884.0
2016-11-18 13:35:00,64.32,64.39,64.26,64.36,24026.0,52.5469,52.6041,52.4979,52.5796,24026.0
2016-11-18 13:40:00,64.35,64.36,64.25,64.25,78016.0,52.5714,52.5796,52.4897,52.4897,78016.0
2016-11-18 13:45:00,64.24,64.26,64.19,64.2,40504.0,52.4815,52.4979,52.4407,52.4489,40504.0
2016-11-18 13:50:00,64.19,64.27,64.18,64.27,27657.0,52.4407,52.5061,52.4325,52.5061,27657.0
2016-11-18 13:55:00,64.29,64.32,64.27,64.3,20233.0,52.5224,52.5469,52.5061,52.5306,20233.0
2016-11-18 14:00:00,64.3,64.32,64.24,64.25,38078.0,52.5306,52.5469,52.4815,52.4897,38078.0
2016-11-18 14:05:00,64.25,64.25,64.19,64.23,45739.0,52.4897,52.4897,52.4407,52.4734,45739.0
2016-11-18 14:10:00,64.23,64.24,64.18,64.23,38898.0,52.4734,52.4815,52.4325,52.4734,38898.0
2016-11-18 14:15:00,64.23,64.24,64.2,64.23,20018.0,52.4734,52.4815,52.4489,52.4734,20018.0
2016-11-18 14:20:00,64.22,64.24,64.2,64.21,24984.0,52.4652,52.4815,52.4489,52.457,24984.0
2016-11-18 14:25:00,64.21,64.23,64.19,64.21,20391.0,52.457,52.4734,52.4407,52.457,20391.0
2016-11-18 14:30:00,64.2,64.22,64.17,64.17,33505.0,52.4489,52.4652,52.4244,52.4244,33505.0
2016-11-18 14:35:00,64.19,64.19,64.15,64.15,26890.0,52.4407,52.4407,52.408,52.408,26890.0
2016-11-18 14:40:00,64.15,64.22,64.15,64.16,51755.0,52.408,52.4652,52.408,52.4162,51755.0
2016-11-18 14:45:00,64.18,64.23,64.15,64.16,62746.0,52.4325,52.4734,52.408,52.4162,62746.0
2016-11-18 14:50:00,64.17,64.22,64.17,64.19,26961.0,52.4244,52.4652,52.4244,52.4407,26961.0
2016-11-18 14:55:00,64.2,64.2,64.16,64.17,33553.0,52.4489,52.4489,52.4162,52.4244,33553.0
2016-11-18 15:00:00,64.16,64.19,64.13,64.14,36733.0,52.4162,52.4407,52.3917,52.3999,36733.0
2016-11-18 15:05:00,64.15,64.16,64.11,64.15,35978.0,52.408,52.4162,52.3753,52.408,35978.0
2016-11-18 15:10:00,64.15,64.17,64.13,64.15,37068.0,52.408,52.4244,52.3917,52.408,37068.0
2016-11-18 15:15:00,64.16,64.17,64.12,64.16,25374.0,52.4162,52.4244,52.3835,52.4162,25374.0
2016-11-18 15:20:00,64.16,64.19,64.15,64.17,32567.0,52.4162,52.4407,52.408,52.4244,32567.0
2016-11-18 15:25:00,64.18,64.25,64.16,64.22,59556.0,52.4325,52.4897,52.4162,52.4652,59556.0
2016-11-18 15:30:00,64.22,64.28,64.21,64.21,49340.0,52.4652,52.5142,52.457,52.457,49340.0
2016-11-18 15:35:00,64.21,64.22,64.17,64.17,63512.0,52.457,52.4652,52.4244,52.4244,63512.0
2016-11-18 15:40:00,64.17,64.2,64.15,64.17,137936.0,52.4244,52.4489,52.408,52.4244,137936.0
2016-11-18 15:45:00,64.17,64.23,64.15,64.16,84102.0,52.4244,52.4734,52.408,52.4162,84102.0
2016-11-18 15:50:00,64.17,64.19,64.13,64.13,134255.0,52.4244,52.4407,52.3917,52.3917,134255.0
2016-11-18 15:55:00,64.13,64.16,64.06,64.16,258898.0,52.3917,52.4162,52.3345,52.4162,258898.0
2016-11-21 09:30:00,64.66,65.14,64.62,65.1,88907.0,52.8247,53.2168,52.792,53.1841,88907.0
2016-11-21 09:35:00,65.02,65.1,64.96,65.08,26522.0,53.1188,53.1841,53.0698,53.1678,26522.0
2016-11-21 09:40:00,65.08,65.16,64.96,65.04,14743.0,53.1678,53.2332,53.0698,53.1351,14743.0
2016-11-21 09:45:00,65.11,65.15,65.01,65.02,22445.0,53.1923,53.225,53.1106,53.1188,22445.0
2016-11-21 09:50:00,65.0,65.09,64.99,65.07,25193.0,53.1024,53.176,53.0943,53.1596,25193.0
2016-11-21 09:55:00,65.1,65.12,64.93,65.05,100669.0,53.1841,53.2005,53.0452,53.1433,100669.0
2016-11-21 10:00:00,65.05,65.05,64.95,65.02,82488.0,53.1433,53.1433,53.0616,53.1188,82488.0
2016-11-21 10:05:00,65.04,65.28,65.02,65.26,24561.0,53.1351,53.3312,53.1188,53.3148,24561.0
2016-11-21 10:10:00,65.25,65.41,65.23,65.4,37569.0,53.3067,53.4374,53.2903,53.4292,37569.0
2016-11-21 10:15:00,65.41,65.42,65.38,65.4,27228.0,53.4374,53.4456,53.4129,53.4292,27228.0
2016-11-21 10:20:00,65.4,65.44,65.28,65.28,27257.0,53.4292,53.4619,53.3312,53.3312,27257.0
2016-11-21 10:25:00,65.26,65.28,65.1,65.11,24354.0,53.3148,53.3312,53.1841,53.1923,24354.0
2016-11-21 10:30:00,65.11,65.36,65.09,65.35,95267.0,53.1923,53.3965,53.176,53.3884,95267.0
2016-11-21 10:35:00,65.35,65.46,65.33,65.41,127425.0,53.3884,53.4782,53.372,53.4374,127425.0
2016-11-21 10:40:00,65.39,65.41,65.31,65.41,61058.0,53.4211,53.4374,53.3557,53.4374,61058.0
2016-11-21 10:45:00,65.41,65.42,65.3,65.38,120458.0,53.4374,53.4456,53.3475,53.4129,120458.0
2016-11-21 10:50:00,65.38,65.43,65.35,65.39,106953.0,53.4129,53.4537,53.3884,53.4211,106953.0
2016-11-21 10:55:00,65.38,65.43,65.36,65.36,36997.0,53.4129,53.4537,53.3965,53.3965,36997.0
2016-11-21 11:00:00,65.37,65.39,65.34,65.35,51290.0,53.4047,53.4211,53.3802,53.3884,51290.0
2016-11-21 11:05:00,65.35,65.36,65.33,65.36,29181.0,53.3884,53.3965,53.372,53.3965,29181.0
2016-11-21 11:10:00,65.35,65.42,65.35,65.4,37641.0,53.3884,53.4456,53.3884,53.4292,37641.0
2016-11-21 11:15:00,65.39,65.41,65.38,65.4,23803.0,53.4211,53.4374,53.4129,53.4292,23803.0
2016-11-21 11:20:00,65.39,65.41,65.33,65.39,100082.0,53.4211,53.4374,53.372,53.4211,100082.0
2016-11-21 11:25:00,65.39,65.4,65.26,65.26,134887.0,53.4211,53.4292,53.3148,53.3148,134887.0
2016-11-21 11:30:00,65.26,65.42,65.25,65.42,14401.0,53.3148,53.4456,53.3067,53.4456,14401.0
2016-11-21 11:35:00,65.41,65.42,65.38,65.41,18450.0,53.4374,53.4456,53.4129,53.4374,18450.0
2016-11-21 11:40:00,65.41,65.41,65.34,65.36,44331.0,53.4374,53.4374,53.3802,53.3965,44331.0
2016-11-21 11:45:00,65.37,65.4,65.36,65.39,21244.0,53.4047,53.4292,53.3965,53.4211,21244.0
2016-11-21 11:50:00,65.38,65.39,65.36,65.37,35757.0,53.4129,53.4211,53.3965,53.4047,35757.0
2016-11-21 11:55:00,65.36,65.38,65.34,65.37,21796.0,53.3965,53.4129,53.3802,53.4047,21796.0
2016-11-21 12:00:00,65.37,65.47,65.34,65.47,33492.0,53.4047,53.4864,53.3802,53.4864,33492.0
2016-11-21 12:05:00,65.48,65.49,65.38,65.38,25888.0,53.4946,53.5027,53.4129,53.4129,25888.0
2016-11-21 12:10:00,65.39,65.43,65.38,65.39,15335.0,53.4211,53.4537,53.4129,53.4211,15335.0
2016-11-21 12:15:00,65.39,65.43,65.35,65.39,33098.0,53.4211,53.4537,53.3884,53.4211,33098.0
2016-11-21 12:20:00,65.38,65.42,65.35,65.4,24307.0,53.4129,53.4456,53.3884,53.4292,24307.0
2016-11-21 12:25:00,65.41,65.42,65.39,65.4,11626.0,53.4374,53.4456,53.4211,53.4292,11626.0
2016-11-21 12:30:00,65.4,65.44,65.39,65.42,17946.0,53.4292,53.4619,53.4211,53.4456,17946.0
2016-11-21 12:35:00,65.41,65.5,65.41,65.5,8751.0,53.4374,53.5109,53.4374,53.5109,8751.0
2016-11-21 12:40:00,65.5,65.71,65.5,65.7,49559.0,53.5109,53.6825,53.5109,53.6743,49559.0
2016-11-21 12:45:00,65.69,65.71,65.68,65.7,18828.0,53.6661,53.6825,53.658,53.6743,18828.0
2016-11-21 12:50:00,65.69,65.77,65.69,65.73,29111.0,53.6661,53.7315,53.6661,53.6988,29111.0
2016-11-21 12:55:00,65.73,65.75,65.67,65.74,25979.0,53.6988,53.7152,53.6498,53.707,25979.0
2016-11-21 13:00:00,65.75,65.78,65.7,65.73,28324.0,53.7152,53.7397,53.6743,53.6988,28324.0
2016-11-21 13:05:00,65.73,65.78,65.72,65.75,31806.0,53.6988,53.7397,53.6906,53.7152,31806.0
2016-11-21 13:10:00,65.75,65.75,65.63,65.64,37962.0,53.7152,53.7152,53.6171,53.6253,37962.0
2016-11-21 13:15:00,65.64,65.65,65.49,65.52,123345.0,53.6253,53.6335,53.5027,53.5273,123345.0
2016-11-21 13:20:00,65.52,65.53,65.48,65.49,22889.0,53.5273,53.5354,53.4946,53.5027,22889.0
2016-11-21 13:25:00,65.5,65.55,65.5,65.51,26833.0,53.5109,53.5518,53.5109,53.5191,26833.0
2016-11-21 13:30:00,65.52,65.59,65.51,65.57,19480.0,53.5273,53.5844,53.5191,53.5681,19480.0
2016-11-21 13:35:00,65.58,65.59,65.56,65.58,14040.0,53.5763,53.5844,53.5599,53.5763,14040.0
2016-11-21 13:40:00,65.58,65.6,65.57,65.59,24208.0,53.5763,53.5926,53.5681,53.5844,24208.0
2016-11-21 13:45:00,65.59,65.61,65.58,65.61,28421.0,53.5844,53.6008,53.5763,53.6008,28421.0
2016-11-21 13:50:00,65.61,65.67,65.61,65.67,27509.0,53.6008,53.6498,53.6008,53.6498,27509.0
2016-11-21 13:55:00,65.67,65.67,65.55,65.57,33352.0,53.6498,53.6498,53.5518,53.5681,33352.0
2016-11-21 14:00:00,65.56,65.66,65.55,65.66,18968.0,53.5599,53.6416,53.5518,53.6416,18968.0
2016-11-21 14:05:00,65.66,65.67,65.62,65.66,38690.0,53.6416,53.6498,53.609,53.6416,38690.0
2016-11-21 14:10:00,65.66,65.74,65.63,65.7,29294.0,53.6416,53.707,53.6171,53.6743,29294.0
2016-11-21 14:15:00,65.7,65.71,65.6,65.61,34956.0,53.6743,53.6825,53.5926,53.6008,34956.0
2016-11-21 14:20:00,65.62,65.71,65.62,65.69,27383.0,53.609,53.6825,53.609,53.6661,27383.0
2016-11-21 14:25:00,65.69,65.74,65.69,65.7,23828.0,53.6661,53.707,53.6661,53.6743,23828.0
2016-11-21 14:30:00,65.7,65.73,65.67,65.67,25392.0,53.6743,53.6988,53.6498,53.6498,25392.0
2016-11-21 14:35:00,65.67,65.68,65.61,65.63,43527.0,53.6498,53.658,53.6008,53.6171,43527.0
2016-11-21 14:40:00,65.62,65.62,65.49,65.5,35244.0,53.609,53.609,53.5027,53.5109,35244.0
2016-11-21 14:45:00,65.5,65.71,65.5,65.69,25393.0,53.5109,53.6825,53.5109,53.6661,25393.0
2016-11-21 14:50:00,65.69,65.74,65.66,65.7,35555.0,53.6661,53.707,53.6416,53.6743,35555.0
2016-11-21 14:55:00,65.7,65.7,65.67,65.68,28126.0,53.6743,53.6743,53.6498,53.658,28126.0
2016-11-21 15:00:00,65.66,65.67,65.55,65.59,47359.0,53.6416,53.6498,53.5518,53.5844,47359.0
2016-11-21 15:05:00,65.59,65.59,65.4,65.42,64464.0,53.5844,53.5844,53.4292,53.4456,64464.0
2016-11-21 15:10:00,65.42,65.43,65.37,65.38,45642.0,53.4456,53.4537,53.4047,53.4129,45642.0
2016-11-21 15:15:00,65.38,65.39,65.33,65.33,52318.0,53.4129,53.4211,53.372,53.372,52318.0
2016-11-21 15:20:00,65.34,65.4,65.32,65.39,33315.0,53.3802,53.4292,53.3639,53.4211,33315.0
2016-11-21 15:25:00,65.39,65.42,65.37,65.41,35322.0,53.4211,53.4456,53.4047,53.4374,35322.0
2016-11-21 15:30:00,65.42,65.42,65.35,65.37,48181.0,53.4456,53.4456,53.3884,53.4047,48181.0
2016-11-21 15:35:00,65.38,65.49,65.37,65.48,60490.0,53.4129,53.5027,53.4047,53.4946,60490.0
2016-11-21 15:40:00,65.48,65.51,65.47,65.5,87139.0,53.4946,53.5191,53.4864,53.5109,87139.0
2016-11-21 15:45:00,65.5,65.58,65.49,65.57,168110.0,53.5109,53.5763,53.5027,53.5681,168110.0
2016-11-21 15:50:00,65.57,65.62,65.54,65.57,144008.0,53.5681,53.609,53.5436,53.5681,144008.0
2016-11-21 15:55:00,65.57,65.59,65.48,65.54,292951.0,53.5681,53.5844,53.4946,53.5436,292951.0
2016-11-22 09:30:00,65.76,65.95,65.61,65.61,41430.0,53.7233,53.8785,53.6008,53.6008,41430.0
2016-11-22 09:35:00,65.62,65.79,65.53,65.74,8495.0,53.609,53.7478,53.5354,53.707,8495.0
2016-11-22 09:40:00,65.69,65.82,65.65,65.7,13131.0,53.6661,53.7723,53.6335,53.6743,13131.0
2016-11-22 09:45:00,65.74,65.79,65.66,65.66,28155.0,53.707,53.7478,53.6416,53.6416,28155.0
2016-11-22 09:50:00,65.66,65.73,65.6,65.69,17903.0,53.6416,53.6988,53.5926,53.6661,17903.0
2016-11-22 09:55:00,65.68,65.71,65.61,65.71,5230.0,53.658,53.6825,53.6008,53.6825,5230.0
2016-11-22 10:00:00,65.7,65.78,65.43,65.47,63194.0,53.6743,53.7397,53.4537,53.4864,63194.0
2016-11-22 10:05:00,65.47,65.56,65.47,65.48,8900.0,53.4864,53.5599,53.4864,53.4946,8900.0
2016-11-22 10:10:00,65.49,65.49,65.38,65.47,5236.0,53.5027,53.5027,53.4129,53.4864,5236.0
2016-11-22 10:15:00,65.48,65.48,65.38,65.41,15862.0,53.4946,53.4946,53.4129,53.4374,15862.0
2016-11-22 10:20:00,65.41,65.42,65.37,65.37,9050.0,53.4374,53.4456,53.4047,53.4047,9050.0
2016-11-22 10:25:00,65.37,65.37,65.23,65.26,14031.0,53.4047,53.4047,53.2903,53.3148,14031.0
2016-11-22 10:30:00,65.26,65.29,65.21,65.24,15097.0,53.3148,53.3394,53.274,53.2985,15097.0
2016-11-22 10:35:00,65.25,65.28,65.23,65.26,14060.0,53.3067,53.3312,53.2903,53.3148,14060.0
2016-11-22 10:40:00,65.25,65.27,65.2,65.23,68546.0,53.3067,53.323,53.2658,53.2903,68546.0
2016-11-22 10:45:00,65.23,65.31,65.23,65.29,72715.0,53.2903,53.3557,53.2903,53.3394,72715.0
2016-11-22 10:50:00,65.29,65.31,65.28,65.29,10191.0,53.3394,53.3557,53.3312,53.3394,10191.0
2016-11-22 10:55:00,65.29,65.3,65.28,65.29,11209.0,53.3394,53.3475,53.3312,53.3394,11209.0
2016-11-22 11:00:00,65.3,65.32,65.29,65.29,14270.0,53.3475,53.3639,53.3394,53.3394,14270.0
2016-11-22 11:05:00,65.29,65.3,65.28,65.29,16583.0,53.3394,53.3475,53.3312,53.3394,16583.0
2016-11-22 11:10:00,65.29,65.31,65.29,65.3,12742.0,53.3394,53.3557,53.3394,53.3475,12742.0
2016-11-22 11:15:00,65.3,65.31,65.29,65.29,13245.0,53.3475,53.3557,53.3394,53.3394,13245.0
2016-11-22 11:20:00,65.29,65.31,65.29,65.3,24293.0,53.3394,53.3557,53.3394,53.3475,24293.0
2016-11-22 11:25:00,65.3,65.31,65.23,65.24,37548.0,53.3475,53.3557,53.2903,53.2985,37548.0
2016-11-22 11:30:00,65.22,65.22,65.02,65.02,40913.0,53.2822,53.2822,53.1188,53.1188,40913.0
2016-11-22 11:35:00,65.01,65.09,64.96,65.09,22393.0,53.1106,53.176,53.0698,53.176,22393.0
2016-11-22 11:40:00,65.09,65.14,65.08,65.12,5105.0,53.176,53.2168,53.1678,53.2005,5105.0
2016-11-22 11:45:00,65.13,65.13,65.1,65.12,3950.0,53.2086,53.2086,53.1841,53.2005,3950.0
2016-11-22 11:50:00,65.12,65.12,65.09,65.11,9278.0,53.2005,53.2005,53.176,53.1923,9278.0
2016-11-22 11:55:00,65.11,65.11,65.04,65.06,16718.0,53.1923,53.1923,53.1351,53.1515,16718.0
2016-11-22 12:00:00,65.07,65.07,65.05,65.06,5741.0,53.1596,53.1596,53.1433,53.1515,5741.0
2016-11-22 12:05:00,65.06,65.16,65.05,65.15,13090.0,53.1515,53.2332,53.1433,53.225,13090.0
2016-11-22 12:10:00,65.14,65.15,65.0,65.04,67191.0,53.2168,53.225,53.1024,53.1351,67191.0
2016-11-22 12:15:00,65.04,65.09,65.03,65.06,8925.0,53.1351,53.176,53.1269,53.1515,8925.0
2016-11-22 12:20:00,65.07,65.14,65.06,65.14,6995.0,53.1596,53.2168,53.1515,53.2168,6995.0
2016-11-22 12:25:00,65.13,65.19,65.13,65.19,6690.0,53.2086,53.2577,53.2086,53.2577,6690.0
2016-11-22 12:30:00,65.17,65.25,65.17,65.24,8370.0,53.2413,53.3067,53.2413,53.2985,8370.0
2016-11-22 12:35:00,65.23,65.23,65.19,65.2,15947.0,53.2903,53.2903,53.2577,53.2658,15947.0
2016-11-22 12:40:00,65.21,65.21,65.19,65.2,9917.0,53.274,53.274,53.2577,53.2658,9917.0
2016-11-22 12:45:00,65.2,65.22,65.2,65.2,12978.0,53.2658,53.2822,53.2658,53.2658,12978.0
2016-11-22 12:50:00,65.22,65.22,65.19,65.2,12941.0,53.2822,53.2822,53.2577,53.2658,12941.0
2016-11-22 12:55:00,65.2,65.21,65.19,65.2,6826.0,53.2658,53.274,53.2577,53.2658,6826.0
2016-11-22 13:00:00,65.2,65.21,65.16,65.16,9451.0,53.2658,53.274,53.2332,53.2332,9451.0
2016-11-22 13:05:00,65.16,65.23,65.15,65.22,22670.0,53.2332,53.2903,53.225,53.2822,22670.0
2016-11-22 13:10:00,65.22,65.28,65.2,65.25,13526.0,53.2822,53.3312,53.2658,53.3067,13526.0
2016-11-22 13:15:00,65.25,65.31,65.25,65.29,2613.0,53.3067,53.3557,53.3067,53.3394,2613.0
2016-11-22 13:20:00,65.3,65.37,65.3,65.37,15415.0,53.3475,53.4047,53.3475,53.4047,15415.0
2016-11-22 13:25:00,65.37,65.43,65.36,65.39,26049.0,53.4047,53.4537,53.3965,53.4211,26049.0
2016-11-22 13:30:00,65.39,65.4,65.39,65.4,5364.0,53.4211,53.4292,53.4211,53.4292,5364.0
2016-11-22 13:35:00,65.39,65.39,65.33,65.34,8905.0,53.4211,53.4211,53.372,53.3802,8905.0
2016-11-22 13:40:00,65.34,65.36,65.34,65.35,4268.0,53.3802,53.3965,53.3802,53.3884,4268.0
2016-11-22 13:45:00,65.36,65.36,65.34,65.36,9517.0,53.3965,53.3965,53.3802,53.3965,9517.0
2016-11-22 13:50:00,65.35,65.44,65.34,65.42,17357.0,53.3884,53.4619,53.3802,53.4456,17357.0
2016-11-22 13:55:00,65.43,65.45,65.38,65.39,14655.0,53.4537,53.4701,53.4129,53.4211,14655.0
2016-11-22 14:00:00,65.37,65.41,65.37,65.39,21579.0,53.4047,53.4374,53.4047,53.4211,21579.0
2016-11-22 14:05:00,65.38,65.43,65.38,65.41,25784.0,53.4129,53.4537,53.4129,53.4374,25784.0
2016-11-22 14:10:00,65.41,65.42,65.39,65.39,15495.0,53.4374,53.4456,53.4211,53.4211,15495.0
2016-11-22 14:15:00,65.4,65.42,65.39,65.4,15178.0,53.4292,53.4456,53.4211,53.4292,15178.0
2016-11-22 14:20:00,65.39,65.43,65.39,65.43,15465.0,53.4211,53.4537,53.4211,53.4537,15465.0
2016-11-22 14:25:00,65.43,65.43,65.4,65.41,13663.0,53.4537,53.4537,53.4292,53.4374,13663.0
2016-11-22 14:30:00,65.41,65.41,65.37,65.38,11272.0,53.4374,53.4374,53.4047,53.4129,11272.0
2016-11-22 14:35:00,65.38,65.43,65.38,65.4,29169.0,53.4129,53.4537,53.4129,53.4292,29169.0
2016-11-22 14:40:00,65.4,65.43,65.4,65.42,9033.0,53.4292,53.4537,53.4292,53.4456,9033.0
2016-11-22 14:45:00,65.42,65.44,65.41,65.44,15070.0,53.4456,53.4619,53.4374,53.4619,15070.0
2016-11-22 14:50:00,65.44,65.47,65.44,65.47,15046.0,53.4619,53.4864,53.4619,53.4864,15046.0
2016-11-22 14:55:00,65.46,65.47,65.43,65.46,14107.0,53.4782,53.4864,53.4537,53.4782,14107.0
2016-11-22 15:00:00,65.46,65.48,65.45,65.45,9625.0,53.4782,53.4946,53.4701,53.4701,9625.0
2016-11-22 15:05:00,65.46,65.48,65.45,65.48,9502.0,53.4782,53.4946,53.4701,53.4946,9502.0
2016-11-22 15:10:00,65.47,65.5,65.46,65.49,14266.0,53.4864,53.5109,53.4782,53.5027,14266.0
2016-11-22 15:15:00,65.48,65.5,65.47,65.49,19887.0,53.4946,53.5109,53.4864,53.5027,19887.0
2016-11-22 15:20:00,65.49,65.51,65.46,65.48,14682.0,53.5027,53.5191,53.4782,53.4946,14682.0
2016-11-22 15:25:00,65.48,65.5,65.46,65.48,17838.0,53.4946,53.5109,53.4782,53.4946,17838.0
2016-11-22 15:30:00,65.49,65.56,65.49,65.53,36403.0,53.5027,53.5599,53.5027,53.5354,36403.0
2016-11-22 15:35:00,65.52,65.57,65.5,65.56,26346.0,53.5273,53.5681,53.5109,53.5599,26346.0
2016-11-22 15:40:00,65.56,65.63,65.54,65.63,41932.0,53.5599,53.6171,53.5436,53.6171,41932.0
2016-11-22 15:45:00,65.63,65.64,65.58,65.6,75067.0,53.6171,53.6253,53.5763,53.5926,75067.0
2016-11-22 15:50:00,65.61,65.64,65.59,65.64,56215.0,53.6008,53.6253,53.5844,53.6253,56215.0
2016-11-22 15:55:00,65.63,65.66,65.56,65.57,127404.0,53.6171,53.6416,53.5599,53.5681,127404.0
2016-11-23 09:30:00,65.58,66.05,65.53,65.87,59873.0,53.5763,53.9602,53.5354,53.8132,59873.0
2016-11-23 09:35:00,65.95,65.96,65.58,65.58,82850.0,53.8785,53.8867,53.5763,53.5763,82850.0
2016-11-23 09:40:00,65.59,65.64,65.41,65.45,41568.0,53.5844,53.6253,53.4374,53.4701,41568.0
2016-11-23 09:45:00,65.43,65.44,65.32,65.37,28515.0,53.4537,53.4619,53.3639,53.4047,28515.0
2016-11-23 09:50:00,65.39,65.49,65.35,65.41,26086.0,53.4211,53.5027,53.3884,53.4374,26086.0
2016-11-23 09:55:00,65.39,65.4,65.25,65.26,32535.0,53.4211,53.4292,53.3067,53.3148,32535.0
2016-11-23 10:00:00,65.27,65.36,65.25,65.36,25151.0,53.323,53.3965,53.3067,53.3965,25151.0
2016-11-23 10:05:00,65.37,65.4,65.33,65.34,34906.0,53.4047,53.4292,53.372,53.3802,34906.0
2016-11-23 10:10:00,65.34,65.43,65.34,65.4,17096.0,53.3802,53.4537,53.3802,53.4292,17096.0
2016-11-23 10:15:00,65.4,65.45,65.38,65.43,10748.0,53.4292,53.4701,53.4129,53.4537,10748.0
2016-11-23 10:20:00,65.43,65.46,65.25,65.28,32063.0,53.4537,53.4782,53.3067,53.3312,32063.0
2016-11-23 10:25:00,65.27,65.39,65.25,65.39,26902.0,53.323,53.4211,53.3067,53.4211,26902.0
2016-11-23 10:30:00,65.4,65.46,65.38,65.46,23282.0,53.4292,53.4782,53.4129,53.4782,23282.0
2016-11-23 10:35:00,65.46,65.49,65.42,65.47,21056.0,53.4782,53.5027,53.4456,53.4864,21056.0
2016-11-23 10:40:00,65.47,65.55,65.43,65.55,24194.0,53.4864,53.5518,53.4537,53.5518,24194.0
2016-11-23 10:45:00,65.54,65.58,65.53,65.58,30783.0,53.5436,53.5763,53.5354,53.5763,30783.0
2016-11-23 10:50:00,65.59,65.74,65.58,65.74,14206.0,53.5844,53.707,53.5763,53.707,14206.0
2016-11-23 10:55:00,65.73,65.82,65.73,65.79,14008.0,53.6988,53.7723,53.6988,53.7478,14008.0
2016-11-23 11:00:00,65.8,65.87,65.79,65.82,19744.0,53.756,53.8132,53.7478,53.7723,19744.0
2016-11-23 11:05:00,65.81,65.89,65.76,65.87,31255.0,53.7642,53.8295,53.7233,53.8132,31255.0
2016-11-23 11:10:00,65.85,65.88,65.82,65.87,20639.0,53.7969,53.8214,53.7723,53.8132,20639.0
2016-11-23 11:15:00,65.86,65.9,65.84,65.89,23160.0,53.805,53.8377,53.7887,53.8295,23160.0
2016-11-23 11:20:00,65.88,65.89,65.86,65.89,10382.0,53.8214,53.8295,53.805,53.8295,10382.0
2016-11-23 11:25:00,65.89,65.98,65.87,65.97,19534.0,53.8295,53.9031,53.8132,53.8949,19534.0
2016-11-23 11:30:00,65.97,66.09,65.96,66.09,21458.0,53.8949,53.9929,53.8867,53.9929,21458.0
2016-11-23 11:35:00,66.08,66.08,65.99,66.0,33191.0,53.9848,53.9848,53.9112,53.9194,33191.0
2016-11-23 11:40:00,66.0,66.08,66.0,66.06,10613.0,53.9194,53.9848,53.9194,53.9684,10613.0
2016-11-23 11:45:00,66.06,66.13,66.04,66.11,17676.0,53.9684,54.0256,53.9521,54.0093,17676.0
2016-11-23 11:50:00,66.1,66.16,66.1,66.14,21052.0,54.0011,54.0501,54.0011,54.0338,21052.0
2016-11-23 11:55:00,66.16,66.23,66.16,66.2,18000.0,54.0501,54.1073,54.0501,54.0828,18000.0
2016-11-23 12:00:00,66.2,66.28,66.19,66.25,38174.0,54.0828,54.1481,54.0746,54.1236,38174.0
2016-11-23 12:05:00,66.24,66.27,66.16,66.16,17731.0,54.1155,54.14,54.0501,54.0501,17731.0
2016-11-23 12:10:00,66.17,66.19,66.16,66.18,20638.0,54.0583,54.0746,54.0501,54.0665,20638.0
2016-11-23 12:15:00,66.19,66.25,66.18,66.19,15226.0,54.0746,54.1236,54.0665,54.0746,15226.0
2016-11-23 12:20:00,66.18,66.24,66.16,66.21,8792.0,54.0665,54.1155,54.0501,54.091,8792.0
2016-11-23 12:25:00,66.21,66.29,66.2,66.28,13292.0,54.091,54.1563,54.0828,54.1481,13292.0
2016-11-23 12:30:00,66.27,66.28,66.21,66.25,12614.0,54.14,54.1481,54.091,54.1236,12614.0
2016-11-23 12:35:00,66.25,66.34,66.24,66.34,28023.0,54.1236,54.1972,54.1155,54.1972,28023.0
2016-11-23 12:40:00,66.32,66.36,66.28,66.35,13219.0,54.1808,54.2135,54.1481,54.2053,13219.0
2016-11-23 12:45:00,66.35,66.4,66.31,66.31,12725.0,54.2053,54.2462,54.1727,54.1727,12725.0
2016-11-23 12:50:00,66.28,66.29,66.22,66.27,16742.0,54.1481,54.1563,54.0991,54.14,16742.0
2016-11-23 12:55:00,66.26,66.36,66.26,66.36,9764.0,54.1318,54.2135,54.1318,54.2135,9764.0
2016-11-23 13:00:00,66.36,66.36,66.29,66.3,15432.0,54.2135,54.2135,54.1563,54.1645,15432.0
2016-11-23 13:05:00,66.29,66.33,66.28,66.33,15051.0,54.1563,54.189,54.1481,54.189,15051.0
2016-11-23 13:10:00,66.32,66.39,66.32,66.36,12989.0,54.1808,54.238,54.1808,54.2135,12989.0
2016-11-23 13:15:00,66.35,66.36,66.35,66.35,16323.0,54.2053,54.2135,54.2053,54.2053,16323.0
2016-11-23 13:20:00,66.35,66.42,66.35,66.38,18116.0,54.2053,54.2625,54.2053,54.2298,18116.0
2016-11-23 13:25:00,66.38,66.39,66.31,66.31,8429.0,54.2298,54.238,54.1727,54.1727,8429.0
2016-11-23 13:30:00,66.3,66.39,66.28,66.37,21029.0,54.1645,54.238,54.1481,54.2217,21029.0
2016-11-23 13:35:00,66.36,66.4,66.36,66.37,13124.0,54.2135,54.2462,54.2135,54.2217,13124.0
2016-11-23 13:40:00,66.38,66.45,66.35,66.37,13719.0,54.2298,54.287,54.2053,54.2217,13719.0
2016-11-23 13:45:00,66.36,66.4,66.32,66.4,25323.0,54.2135,54.2462,54.1808,54.2462,25323.0
2016-11-23 13:50:00,66.4,66.4,66.36,66.4,7917.0,54.2462,54.2462,54.2135,54.2462,7917.0
2016-11-23 13:55:00,66.39,66.4,66.31,66.31,9923.0,54.238,54.2462,54.1727,54.1727,9923.0
2016-11-23 14:00:00,66.31,66.43,66.31,66.4,11344.0,54.1727,54.2707,54.1727,54.2462,11344.0
2016-11-23 14:05:00,66.4,66.45,66.38,66.38,34346.0,54.2462,54.287,54.2298,54.2298,34346.0
2016-11-23 14:10:00,66.38,66.41,66.34,66.41,24196.0,54.2298,54.2544,54.1972,54.2544,24196.0
2016-11-23 14:15:00,66.41,66.42,66.29,66.3,17258.0,54.2544,54.2625,54.1563,54.1645,17258.0
2016-11-23 14:20:00,66.31,66.42,66.3,66.39,20508.0,54.1727,54.2625,54.1645,54.238,20508.0
2016-11-23 14:25:00,66.38,66.38,66.31,66.31,11133.0,54.2298,54.2298,54.1727,54.1727,11133.0
2016-11-23 14:30:00,66.31,66.44,66.28,66.39,45698.0,54.1727,54.2789,54.1481,54.238,45698.0
2016-11-23 14:35:00,66.39,66.39,66.26,66.29,19793.0,54.238,54.238,54.1318,54.1563,19793.0
2016-11-23 14:40:00,66.3,66.34,66.28,66.31,11485.0,54.1645,54.1972,54.1481,54.1727,11485.0
2016-11-23 14:45:00,66.3,66.4,66.3,66.38,16046.0,54.1645,54.2462,54.1645,54.2298,16046.0
2016-11-23 14:50:00,66.38,66.41,66.31,66.37,43380.0,54.2298,54.2544,54.1727,54.2217,43380.0
2016-11-23 14:55:00,66.37,66.38,66.35,66.37,16651.0,54.2217,54.2298,54.2053,54.2217,16651.0
2016-11-23 15:00:00,66.37,66.41,66.35,66.4,26541.0,54.2217,54.2544,54.2053,54.2462,26541.0
2016-11-23 15:05:00,66.39,66.43,66.35,66.4,30696.0,54.238,54.2707,54.2053,54.2462,30696.0
2016-11-23 15:10:00,66.42,66.43,66.37,66.39,18592.0,54.2625,54.2707,54.2217,54.238,18592.0
2016-11-23 15:15:00,66.38,66.43,66.36,66.36,36433.0,54.2298,54.2707,54.2135,54.2135,36433.0
2016-11-23 15:20:00,66.35,66.41,66.34,66.41,31626.0,54.2053,54.2544,54.1972,54.2544,31626.0
2016-11-23 15:25:00,66.41,66.45,66.38,66.45,21058.0,54.2544,54.287,54.2298,54.287,21058.0
2016-11-23 15:30:00,66.45,66.47,66.43,66.44,40556.0,54.287,54.3034,54.2707,54.2789,40556.0
2016-11-23 15:35:00,66.45,66.56,66.43,66.55,48066.0,54.287,54.3769,54.2707,54.3687,48066.0
2016-11-23 15:40:00,66.55,66.57,66.49,66.53,60071.0,54.3687,54.3851,54.3197,54.3524,60071.0
2016-11-23 15:45:00,66.53,66.61,66.52,66.52,76713.0,54.3524,54.4177,54.3442,54.3442,76713.0
2016-11-23 15:50:00,66.52,66.58,66.52,66.56,73937.0,54.3442,54.3932,54.3442,54.3769,73937.0
2016-11-23 15:55:00,66.57,66.57,66.49,66.5,132124.0,54.3851,54.3851,54.3197,54.3279,132124.0
2016-11-25 09:30:00,66.49,66.77,66.49,66.69,55305.0,54.3197,54.5485,54.3197,54.4831,55305.0
2016-11-25 09:35:00,66.68,66.86,66.67,66.79,20865.0,54.4749,54.622,54.4668,54.5648,20865.0
2016-11-25 09:40:00,66.78,66.82,66.72,66.73,15297.0,54.5566,54.5893,54.5076,54.5158,15297.0
2016-11-25 09:45:00,66.72,66.84,66.66,66.8,42273.0,54.5076,54.6056,54.4586,54.573,42273.0
2016-11-25 09:50:00,66.78,66.95,66.76,66.95,30969.0,54.5566,54.6955,54.5403,54.6955,30969.0
2016-11-25 09:55:00,66.97,66.97,66.71,66.78,22726.0,54.7118,54.7118,54.4994,54.5566,22726.0
2016-11-25 10:00:00,66.77,66.8,66.64,66.78,27404.0,54.5485,54.573,54.4423,54.5566,27404.0
2016-11-25 10:05:00,66.78,66.82,66.75,66.82,9477.0,54.5566,54.5893,54.5321,54.5893,9477.0
2016-11-25 10:10:00,66.82,66.89,66.79,66.88,13208.0,54.5893,54.6465,54.5648,54.6383,13208.0
2016-11-25 10:15:00,66.88,66.88,66.83,66.84,22430.0,54.6383,54.6383,54.5975,54.6056,22430.0
2016-11-25 10:20:00,66.84,66.84,66.71,66.74,11430.0,54.6056,54.6056,54.4994,54.5239,11430.0
2016-11-25 10:25:00,66.73,66.76,66.72,66.75,12108.0,54.5158,54.5403,54.5076,54.5321,12108.0
2016-11-25 10:30:00,66.75,66.77,66.73,66.75,12169.0,54.5321,54.5485,54.5158,54.5321,12169.0
2016-11-25 10:35:00,66.75,66.82,66.74,66.78,9753.0,54.5321,54.5893,54.5239,54.5566,9753.0
2016-11-25 10:40:00,66.77,66.79,66.73,66.79,13063.0,54.5485,54.5648,54.5158,54.5648,13063.0
2016-11-25 10:45:00,66.8,66.8,66.73,66.77,8845.0,54.573,54.573,54.5158,54.5485,8845.0
2016-11-25 10:50:00,66.77,66.81,66.76,66.8,7336.0,54.5485,54.5811,54.5403,54.573,7336.0
2016-11-25 10:55:00,66.8,66.81,66.76,66.76,8218.0,54.573,54.5811,54.5403,54.5403,8218.0
2016-11-25 11:00:00,66.74,66.75,66.63,66.7,11459.0,54.5239,54.5321,54.4341,54.4913,11459.0
2016-11-25 11:05:00,66.71,66.74,66.64,66.65,6757.0,54.4994,54.5239,54.4423,54.4504,6757.0
2016-11-25 11:10:00,66.65,66.73,66.64,66.72,32568.0,54.4504,54.5158,54.4423,54.5076,32568.0
2016-11-25 11:15:00,66.72,66.72,66.64,66.67,7593.0,54.5076,54.5076,54.4423,54.4668,7593.0
2016-11-25 11:20:00,66.65,66.76,66.64,66.66,15149.0,54.4504,54.5403,54.4423,54.4586,15149.0
2016-11-25 11:25:00,66.68,66.69,66.61,66.61,9224.0,54.4749,54.4831,54.4177,54.4177,9224.0
2016-11-25 11:30:00,66.6,66.62,66.57,66.62,12154.0,54.4096,54.4259,54.3851,54.4259,12154.0
2016-11-25 11:35:00,66.63,66.63,66.57,66.59,5300.0,54.4341,54.4341,54.3851,54.4014,5300.0
2016-11-25 11:40:00,66.59,66.6,66.57,66.59,6890.0,54.4014,54.4096,54.3851,54.4014,6890.0
2016-11-25 11:45:00,66.6,66.61,66.52,66.52,14517.0,54.4096,54.4177,54.3442,54.3442,14517.0
2016-11-25 11:50:00,66.52,66.57,66.51,66.57,6178.0,54.3442,54.3851,54.336,54.3851,6178.0
2016-11-25 11:55:00,66.58,66.66,66.58,66.64,6252.0,54.3932,54.4586,54.3932,54.4423,6252.0
2016-11-25 12:00:00,66.63,66.68,66.59,66.67,9484.0,54.4341,54.4749,54.4014,54.4668,9484.0
2016-11-25 12:05:00,66.66,66.74,66.66,66.74,7814.0,54.4586,54.5239,54.4586,54.5239,7814.0
2016-11-25 12:10:00,66.74,66.74,66.68,66.7,9371.0,54.5239,54.5239,54.4749,54.4913,9371.0
2016-11-25 12:15:00,66.69,66.76,66.68,66.74,36813.0,54.4831,54.5403,54.4749,54.5239,36813.0
2016-11-25 12:20:00,66.74,66.74,66.64,66.66,12922.0,54.5239,54.5239,54.4423,54.4586,12922.0
2016-11-25 12:25:00,66.65,66.76,66.65,66.67,10959.0,54.4504,54.5403,54.4504,54.4668,10959.0
2016-11-25 12:30:00,66.67,66.79,66.66,66.77,11987.0,54.4668,54.5648,54.4586,54.5485,11987.0
2016-11-25 12:35:00,66.79,66.8,66.73,66.76,24485.0,54.5648,54.573,54.5158,54.5403,24485.0
2016-11-25 12:40:00,66.76,66.78,66.73,66.76,15919.0,54.5403,54.5566,54.5158,54.5403,15919.0
2016-11-25 12:45:00,66.76,66.81,66.76,66.76,29706.0,54.5403,54.5811,54.5403,54.5403,29706.0
2016-11-25 12:50:00,66.76,66.77,66.7,66.72,19345.0,54.5403,54.5485,54.4913,54.5076,19345.0
2016-11-25 12:55:00,66.72,66.78,66.71,66.77,41413.0,54.5076,54.5566,54.4994,54.5485,41413.0
2016-11-28 09:30:00,66.4,66.56,66.24,66.56,34170.0,54.2462,54.3769,54.1155,54.3769,34170.0
2016-11-28 09:35:00,66.52,66.62,66.46,66.51,14488.0,54.3442,54.4259,54.2952,54.336,14488.0
2016-11-28 09:40:00,66.54,66.55,66.4,66.42,5621.0,54.3606,54.3687,54.2462,54.2625,5621.0
2016-11-28 09:45:00,66.42,66.52,66.4,66.47,10525.0,54.2625,54.3442,54.2462,54.3034,10525.0
2016-11-28 09:50:00,66.44,66.47,66.3,66.37,19589.0,54.2789,54.3034,54.1645,54.2217,19589.0
2016-11-28 09:55:00,66.38,66.4,66.28,66.4,18779.0,54.2298,54.2462,54.1481,54.2462,18779.0
2016-11-28 10:00:00,66.38,66.51,66.34,66.5,21207.0,54.2298,54.336,54.1972,54.3279,21207.0
2016-11-28 10:05:00,66.5,66.55,66.5,66.52,7361.0,54.3279,54.3687,54.3279,54.3442,7361.0
2016-11-28 10:10:00,66.51,66.52,66.35,66.36,12457.0,54.336,54.3442,54.2053,54.2135,12457.0
2016-11-28 10:15:00,66.36,66.42,66.34,66.39,17064.0,54.2135,54.2625,54.1972,54.238,17064.0
2016-11-28 10:20:00,66.37,66.39,66.34,66.37,15914.0,54.2217,54.238,54.1972,54.2217,15914.0
2016-11-28 10:25:00,66.36,66.4,66.33,66.36,10653.0,54.2135,54.2462,54.189,54.2135,10653.0
2016-11-28 10:30:00,66.37,66.47,66.35,66.38,29959.0,54.2217,54.3034,54.2053,54.2298,29959.0
2016-11-28 10:35:00,66.38,66.39,66.33,66.36,42382.0,54.2298,54.238,54.189,54.2135,42382.0
2016-11-28 10:40:00,66.37,66.4,66.32,66.35,22175.0,54.2217,54.2462,54.1808,54.2053,22175.0
2016-11-28 10:45:00,66.36,66.38,66.26,66.28,63285.0,54.2135,54.2298,54.1318,54.1481,63285.0
2016-11-28 10:50:00,66.27,66.27,66.14,66.14,13151.0,54.14,54.14,54.0338,54.0338,13151.0
2016-11-28 10:55:00,66.14,66.15,65.98,65.98,14591.0,54.0338,54.0419,53.9031,53.9031,14591.0
2016-11-28 11:00:00,66.0,66.06,65.99,66.0,12031.0,53.9194,53.9684,53.9112,53.9194,12031.0
2016-11-28 11:05:00,65.98,66.02,65.95,66.02,16709.0,53.9031,53.9357,53.8785,53.9357,16709.0
2016-11-28 11:10:00,66.03,66.05,65.87,65.87,30924.0,53.9439,53.9602,53.8132,53.8132,30924.0
2016-11-28 11:15:00,65.86,65.93,65.83,65.91,10340.0,53.805,53.8622,53.7805,53.8459,10340.0
2016-11-28 11:20:00,65.89,65.95,65.89,65.94,12596.0,53.8295,53.8785,53.8295,53.8704,12596.0
2016-11-28 11:25:00,65.94,66.02,65.93,65.97,9667.0,53.8704,53.9357,53.8622,53.8949,9667.0
2016-11-28 11:30:00,65.97,66.07,65.95,66.07,73218.0,53.8949,53.9766,53.8785,53.9766,73218.0
2016-11-28 11:35:00,66.06,66.08,66.03,66.06,11928.0,53.9684,53.9848,53.9439,53.9684,11928.0
2016-11-28 11:40:00,66.07,66.15,66.07,66.15,20208.0,53.9766,54.0419,53.9766,54.0419,20208.0
2016-11-28 11:45:00,66.13,66.16,66.07,66.07,14649.0,54.0256,54.0501,53.9766,53.9766,14649.0
2016-11-28 11:50:00,66.09,66.15,66.09,66.13,17573.0,53.9929,54.0419,53.9929,54.0256,17573.0
2016-11-28 11:55:00,66.11,66.12,66.05,66.05,22302.0,54.0093,54.0174,53.9602,53.9602,22302.0
2016-11-28 12:00:00,66.08,66.16,66.05,66.16,15038.0,53.9848,54.0501,53.9602,54.0501,15038.0
2016-11-28 12:05:00,66.17,66.24,66.16,66.18,10041.0,54.0583,54.1155,54.0501,54.0665,10041.0
2016-11-28 12:10:00,66.18,66.2,66.14,66.15,10730.0,54.0665,54.0828,54.0338,54.0419,10730.0
2016-11-28 12:15:00,66.16,66.17,66.12,66.15,10767.0,54.0501,54.0583,54.0174,54.0419,10767.0
2016-11-28 12:20:00,66.15,66.17,66.13,66.13,21980.0,54.0419,54.0583,54.0256,54.0256,21980.0
2016-11-28 12:25:00,66.15,66.16,66.14,66.16,8368.0,54.0419,54.0501,54.0338,54.0501,8368.0
2016-11-28 12:30:00,66.15,66.21,66.14,66.18,11895.0,54.0419,54.091,54.0338,54.0665,11895.0
2016-11-28 12:35:00,66.18,66.18,66.13,66.15,21052.0,54.0665,54.0665,54.0256,54.0419,21052.0
2016-11-28 12:40:00,66.16,66.17,66.13,66.16,39459.0,54.0501,54.0583,54.0256,54.0501,39459.0
2016-11-28 12:45:00,66.16,66.17,66.12,66.15,22280.0,54.0501,54.0583,54.0174,54.0419,22280.0
2016-11-28 12:50:00,66.16,66.17,66.05,66.05,10708.0,54.0501,54.0583,53.9602,53.9602,10708.0
2016-11-28 12:55:00,66.04,66.12,66.03,66.11,9328.0,53.9521,54.0174,53.9439,54.0093,9328.0
2016-11-28 13:00:00,66.1,66.1,65.95,66.0,19373.0,54.0011,54.0011,53.8785,53.9194,19373.0
2016-11-28 13:05:00,66.0,66.02,65.97,66.01,173774.0,53.9194,53.9357,53.8949,53.9276,173774.0
2016-11-28 13:10:00,66.01,66.06,66.0,66.05,10647.0,53.9276,53.9684,53.9194,53.9602,10647.0
2016-11-28 13:15:00,66.04,66.06,66.01,66.01,7519.0,53.9521,53.9684,53.9276,53.9276,7519.0
2016-11-28 13:20:00,66.03,66.05,66.0,66.02,9452.0,53.9439,53.9602,53.9194,53.9357,9452.0
2016-11-28 13:25:00,66.0,66.05,66.0,66.05,16206.0,53.9194,53.9602,53.9194,53.9602,16206.0
2016-11-28 13:30:00,66.06,66.12,66.05,66.12,13489.0,53.9684,54.0174,53.9602,54.0174,13489.0
2016-11-28 13:35:00,66.12,66.13,66.09,66.12,10236.0,54.0174,54.0256,53.9929,54.0174,10236.0
2016-11-28 13:40:00,66.11,66.12,66.08,66.11,7563.0,54.0093,54.0174,53.9848,54.0093,7563.0
2016-11-28 13:45:00,66.12,66.15,66.09,66.15,13324.0,54.0174,54.0419,53.9929,54.0419,13324.0
2016-11-28 13:50:00,66.16,66.16,66.12,66.12,3400.0,54.0501,54.0501,54.0174,54.0174,3400.0
2016-11-28 13:55:00,66.13,66.15,66.11,66.13,10731.0,54.0256,54.0419,54.0093,54.0256,10731.0
2016-11-28 14:00:00,66.14,66.16,66.1,66.16,8969.0,54.0338,54.0501,54.0011,54.0501,8969.0
2016-11-28 14:05:00,66.17,66.25,66.16,66.23,8921.0,54.0583,54.1236,54.0501,54.1073,8921.0
2016-11-28 14:10:00,66.23,66.27,66.22,66.26,12838.0,54.1073,54.14,54.0991,54.1318,12838.0
2016-11-28 14:15:00,66.27,66.27,66.23,66.24,8095.0,54.14,54.14,54.1073,54.1155,8095.0
2016-11-28 14:20:00,66.23,66.23,66.15,66.17,16768.0,54.1073,54.1073,54.0419,54.0583,16768.0
2016-11-28 14:25:00,66.17,66.2,66.13,66.14,8397.0,54.0583,54.0828,54.0256,54.0338,8397.0
2016-11-28 14:30:00,66.14,66.2,66.13,66.2,12803.0,54.0338,54.0828,54.0256,54.0828,12803.0
2016-11-28 14:35:00,66.2,66.21,66.16,66.16,8531.0,54.0828,54.091,54.0501,54.0501,8531.0
2016-11-28 14:40:00,66.16,66.18,66.12,66.15,12522.0,54.0501,54.0665,54.0174,54.0419,12522.0
2016-11-28 14:45:00,66.16,66.18,66.13,66.14,15873.0,54.0501,54.0665,54.0256,54.0338,15873.0
2016-11-28 14:50:00,66.13,66.14,66.11,66.12,12905.0,54.0256,54.0338,54.0093,54.0174,12905.0
2016-11-28 14:55:00,66.1,66.12,66.05,66.12,19505.0,54.0011,54.0174,53.9602,54.0174,19505.0
2016-11-28 15:00:00,66.12,66.13,66.09,66.11,17848.0,54.0174,54.0256,53.9929,54.0093,17848.0
2016-11-28 15:05:00,66.11,66.12,66.08,66.08,13208.0,54.0093,54.0174,53.9848,53.9848,13208.0
2016-11-28 15:10:00,66.08,66.14,66.08,66.13,13109.0,53.9848,54.0338,53.9848,54.0256,13109.0
2016-11-28 15:15:00,66.12,66.12,66.05,66.06,15697.0,54.0174,54.0174,53.9602,53.9684,15697.0
2016-11-28 15:20:00,66.05,66.06,66.0,66.01,31321.0,53.9602,53.9684,53.9194,53.9276,31321.0
2016-11-28 15:25:00,66.01,66.02,65.94,65.95,60470.0,53.9276,53.9357,53.8704,53.8785,60470.0
2016-11-28 15:30:00,65.95,66.0,65.94,65.99,44789.0,53.8785,53.9194,53.8704,53.9112,44789.0
2016-11-28 15:35:00,65.99,66.0,65.93,65.97,27198.0,53.9112,53.9194,53.8622,53.8949,27198.0
2016-11-28 15:40:00,65.96,65.97,65.89,65.89,45960.0,53.8867,53.8949,53.8295,53.8295,45960.0
2016-11-28 15:45:00,65.9,65.93,65.87,65.92,60228.0,53.8377,53.8622,53.8132,53.854,60228.0
2016-11-28 15:50:00,65.91,65.94,65.88,65.94,68354.0,53.8459,53.8704,53.8214,53.8704,68354.0
2016-11-28 15:55:00,65.94,66.01,65.93,65.98,125771.0,53.8704,53.9276,53.8622,53.9031,125771.0
2016-11-29 09:30:00,65.61,65.73,65.43,65.62,41872.0,53.6008,53.6988,53.4537,53.609,41872.0
2016-11-29 09:35:00,65.63,65.85,65.6,65.61,10413.0,53.6171,53.7969,53.5926,53.6008,10413.0
2016-11-29 09:40:00,65.6,65.62,65.42,65.47,15903.0,53.5926,53.609,53.4456,53.4864,15903.0
2016-11-29 09:45:00,65.48,65.48,65.38,65.42,27971.0,53.4946,53.4946,53.4129,53.4456,27971.0
2016-11-29 09:50:00,65.4,65.47,65.35,65.43,15428.0,53.4292,53.4864,53.3884,53.4537,15428.0
2016-11-29 09:55:00,65.41,65.6,65.38,65.54,9309.0,53.4374,53.5926,53.4129,53.5436,9309.0
2016-11-29 10:00:00,65.6,65.84,65.6,65.8,26287.0,53.5926,53.7887,53.5926,53.756,26287.0
2016-11-29 10:05:00,65.78,65.9,65.78,65.86,110670.0,53.7397,53.8377,53.7397,53.805,110670.0
2016-11-29 10:10:00,65.86,66.06,65.86,66.06,21356.0,53.805,53.9684,53.805,53.9684,21356.0
2016-11-29 10:15:00,66.04,66.11,65.98,66.08,24073.0,53.9521,54.0093,53.9031,53.9848,24073.0
2016-11-29 10:20:00,66.09,66.13,65.98,65.99,13547.0,53.9929,54.0256,53.9031,53.9112,13547.0
2016-11-29 10:25:00,66.0,66.1,65.98,66.0,37534.0,53.9194,54.0011,53.9031,53.9194,37534.0
2016-11-29 10:30:00,66.02,66.07,65.89,65.92,21607.0,53.9357,53.9766,53.8295,53.854,21607.0
2016-11-29 10:35:00,65.92,65.96,65.8,65.8,13640.0,53.854,53.8867,53.756,53.756,13640.0
2016-11-29 10:40:00,65.81,65.99,65.81,65.95,20783.0,53.7642,53.9112,53.7642,53.8785,20783.0
2016-11-29 10:45:00,65.95,66.07,65.94,66.03,10621.0,53.8785,53.9766,53.8704,53.9439,10621.0
2016-11-29 10:50:00,66.02,66.08,65.99,66.06,5671.0,53.9357,53.9848,53.9112,53.9684,5671.0
2016-11-29 10:55:00,66.06,66.13,66.06,66.13,13552.0,53.9684,54.0256,53.9684,54.0256,13552.0
2016-11-29 11:00:00,66.12,66.16,66.06,66.11,13202.0,54.0174,54.0501,53.9684,54.0093,13202.0
2016-11-29 11:05:00,66.09,66.17,66.07,66.12,10663.0,53.9929,54.0583,53.9766,54.0174,10663.0
2016-11-29 11:10:00,66.11,66.16,66.09,66.15,10425.0,54.0093,54.0501,53.9929,54.0419,10425.0
2016-11-29 11:15:00,66.13,66.15,65.99,66.04,22429.0,54.0256,54.0419,53.9112,53.9521,22429.0
2016-11-29 11:20:00,66.05,66.06,66.0,66.02,6913.0,53.9602,53.9684,53.9194,53.9357,6913.0
2016-11-29 11:25:00,66.02,66.06,66.01,66.05,12149.0,53.9357,53.9684,53.9276,53.9602,12149.0
2016-11-29 11:30:00,66.05,66.18,66.05,66.17,21840.0,53.9602,54.0665,53.9602,54.0583,21840.0
2016-11-29 11:35:00,66.2,66.29,66.18,66.29,29300.0,54.0828,54.1563,54.0665,54.1563,29300.0
2016-11-29 11:40:00,66.29,66.39,66.23,66.25,15613.0,54.1563,54.238,54.1073,54.1236,15613.0
2016-11-29 11:45:00,66.25,66.26,66.17,66.23,12760.0,54.1236,54.1318,54.0583,54.1073,12760.0
2016-11-29 11:50:00,66.21,66.22,66.13,66.18,10256.0,54.091,54.0991,54.0256,54.0665,10256.0
2016-11-29 11:55:00,66.17,66.17,66.09,66.09,9267.0,54.0583,54.0583,53.9929,53.9929,9267.0
2016-11-29 12:00:00,66.09,66.09,66.01,66.05,12754.0,53.9929,53.9929,53.9276,53.9602,12754.0
2016-11-29 12:05:00,66.04,66.04,66.0,66.01,9904.0,53.9521,53.9521,53.9194,53.9276,9904.0
2016-11-29 12:10:00,66.01,66.01,65.92,65.93,15857.0,53.9276,53.9276,53.854,53.8622,15857.0
2016-11-29 12:15:00,65.92,65.94,65.86,65.94,14836.0,53.854,53.8704,53.805,53.8704,14836.0
2016-11-29 12:20:00,65.94,65.96,65.83,65.83,9526.0,53.8704,53.8867,53.7805,53.7805,9526.0
2016-11-29 12:25:00,65.84,65.88,65.83,65.88,7805.0,53.7887,53.8214,53.7805,53.8214,7805.0
2016-11-29 12:30:00,65.88,65.98,65.85,65.96,23609.0,53.8214,53.9031,53.7969,53.8867,23609.0
2016-11-29 12:35:00,65.97,66.08,65.96,66.05,14493.0,53.8949,53.9848,53.8867,53.9602,14493.0
2016-11-29 12:40:00,66.03,66.05,66.0,66.02,13988.0,53.9439,53.9602,53.9194,53.9357,13988.0
2016-11-29 12:45:00,66.03,66.04,65.96,65.98,10793.0,53.9439,53.9521,53.8867,53.9031,10793.0
2016-11-29 12:50:00,65.98,66.03,65.98,66.0,10880.0,53.9031,53.9439,53.9031,53.9194,10880.0
2016-11-29 12:55:00,66.01,66.04,65.97,66.04,14086.0,53.9276,53.9521,53.8949,53.9521,14086.0
2016-11-29 13:00:00,66.04,66.09,66.03,66.04,16981.0,53.9521,53.9929,53.9439,53.9521,16981.0
2016-11-29 13:05:00,66.04,66.07,65.97,65.97,22319.0,53.9521,53.9766,53.8949,53.8949,22319.0
2016-11-29 13:10:00,65.95,65.98,65.89,65.91,7989.0,53.8785,53.9031,53.8295,53.8459,7989.0
2016-11-29 13:15:00,65.92,65.93,65.89,65.93,11736.0,53.854,53.8622,53.8295,53.8622,11736.0
2016-11-29 13:20:00,65.94,65.95,65.91,65.94,12302.0,53.8704,53.8785,53.8459,53.8704,12302.0
2016-11-29 13:25:00,65.93,65.93,65.89,65.89,11907.0,53.8622,53.8622,53.8295,53.8295,11907.0
2016-11-29 13:30:00,65.88,65.92,65.87,65.92,11758.0,53.8214,53.854,53.8132,53.854,11758.0
2016-11-29 13:35:00,65.92,65.98,65.9,65.98,7813.0,53.854,53.9031,53.8377,53.9031,7813.0
2016-11-29 13:40:00,65.98,65.99,65.93,65.99,103894.0,53.9031,53.9112,53.8622,53.9112,103894.0
2016-11-29 13:45:00,66.0,66.07,66.0,66.02,15231.0,53.9194,53.9766,53.9194,53.9357,15231.0
2016-11-29 13:50:00,66.02,66.06,66.02,66.05,13545.0,53.9357,53.9684,53.9357,53.9602,13545.0
2016-11-29 13:55:00,66.05,66.06,66.02,66.03,7095.0,53.9602,53.9684,53.9357,53.9439,7095.0
2016-11-29 14:00:00,66.05,66.14,66.04,66.14,8005.0,53.9602,54.0338,53.9521,54.0338,8005.0
2016-11-29 14:05:00,66.15,66.24,66.15,66.23,11910.0,54.0419,54.1155,54.0419,54.1073,11910.0
2016-11-29 14:10:00,66.24,66.24,66.17,66.2,14167.0,54.1155,54.1155,54.0583,54.0828,14167.0
2016-11-29 14:15:00,66.2,66.2,66.13,66.14,10867.0,54.0828,54.0828,54.0256,54.0338,10867.0
2016-11-29 14:20:00,66.15,66.15,66.1,66.13,8977.0,54.0419,54.0419,54.0011,54.0256,8977.0
2016-11-29 14:25:00,66.13,66.17,66.13,66.14,11682.0,54.0256,54.0583,54.0256,54.0338,11682.0
2016-11-29 14:30:00,66.15,66.15,66.07,66.09,9626.0,54.0419,54.0419,53.9766,53.9929,9626.0
2016-11-29 14:35:00,66.1,66.16,66.1,66.14,15257.0,54.0011,54.0501,54.0011,54.0338,15257.0
2016-11-29 14:40:00,66.13,66.2,66.13,66.14,9747.0,54.0256,54.0828,54.0256,54.0338,9747.0
2016-11-29 14:45:00,66.15,66.15,66.08,66.08,11532.0,54.0419,54.0419,53.9848,53.9848,11532.0
2016-11-29 14:50:00,66.09,66.1,66.01,66.02,9301.0,53.9929,54.0011,53.9276,53.9357,9301.0
2016-11-29 14:55:00,66.01,66.02,65.98,65.99,18727.0,53.9276,53.9357,53.9031,53.9112,18727.0
2016-11-29 15:00:00,65.98,65.98,65.9,65.93,32396.0,53.9031,53.9031,53.8377,53.8622,32396.0
2016-11-29 15:05:00,65.93,65.94,65.83,65.83,33629.0,53.8622,53.8704,53.7805,53.7805,33629.0
2016-11-29 15:10:00,65.84,65.96,65.83,65.91,57079.0,53.7887,53.8867,53.7805,53.8459,57079.0
2016-11-29 15:15:00,65.91,65.92,65.85,65.86,34781.0,53.8459,53.854,53.7969,53.805,34781.0
2016-11-29 15:20:00,65.85,65.92,65.83,65.83,177721.0,53.7969,53.854,53.7805,53.7805,177721.0
2016-11-29 15:25:00,65.83,65.91,65.77,65.85,53010.0,53.7805,53.8459,53.7315,53.7969,53010.0
2016-11-29 15:30:00,65.85,65.87,65.75,65.83,34902.0,53.7969,53.8132,53.7152,53.7805,34902.0
2016-11-29 15:35:00,65.84,65.85,65.76,65.77,51504.0,53.7887,53.7969,53.7233,53.7315,51504.0
2016-11-29 15:40:00,65.78,65.8,65.69,65.74,37960.0,53.7397,53.756,53.6661,53.707,37960.0
2016-11-29 15:45:00,65.74,65.75,65.64,65.67,92976.0,53.707,53.7152,53.6253,53.6498,92976.0
2016-11-29 15:50:00,65.68,65.79,65.67,65.78,89955.0,53.658,53.7478,53.6498,53.7397,89955.0
2016-11-29 15:55:00,65.76,65.78,65.65,65.7,194284.0,53.7233,53.7397,53.6335,53.6743,194284.0
2016-11-30 09:30:00,66.34,66.81,66.26,66.62,55909.0,54.1972,54.5811,54.1318,54.4259,55909.0
2016-11-30 09:35:00,66.62,66.85,66.59,66.85,20555.0,54.4259,54.6138,54.4014,54.6138,20555.0
2016-11-30 09:40:00,66.84,67.09,66.79,66.99,66761.0,54.6056,54.8099,54.5648,54.7282,66761.0
2016-11-30 09:45:00,67.03,67.2,66.98,67.03,18530.0,54.7609,54.8998,54.72,54.7609,18530.0
2016-11-30 09:50:00,67.08,67.08,66.97,66.99,29349.0,54.8017,54.8017,54.7118,54.7282,29349.0
2016-11-30 09:55:00,66.99,67.01,66.85,66.9,21268.0,54.7282,54.7445,54.6138,54.6547,21268.0
2016-11-30 10:00:00,66.9,66.91,66.7,66.7,29008.0,54.6547,54.6628,54.4913,54.4913,29008.0
2016-11-30 10:05:00,66.69,67.05,66.68,67.04,20855.0,54.4831,54.7772,54.4749,54.769,20855.0
2016-11-30 10:10:00,67.03,67.03,66.8,66.83,11124.0,54.7609,54.7609,54.573,54.5975,11124.0
2016-11-30 10:15:00,66.82,66.93,66.82,66.87,24704.0,54.5893,54.6792,54.5893,54.6302,24704.0
2016-11-30 10:20:00,66.86,66.89,66.61,66.61,46103.0,54.622,54.6465,54.4177,54.4177,46103.0
2016-11-30 10:25:00,66.6,66.79,66.6,66.76,16688.0,54.4096,54.5648,54.4096,54.5403,16688.0
2016-11-30 10:30:00,66.76,66.85,66.74,66.79,8932.0,54.5403,54.6138,54.5239,54.5648,8932.0
2016-11-30 10:35:00,66.81,66.9,66.76,66.88,6885.0,54.5811,54.6547,54.5403,54.6383,6885.0
2016-11-30 10:40:00,66.87,66.91,66.8,66.91,11993.0,54.6302,54.6628,54.573,54.6628,11993.0
2016-11-30 10:45:00,66.9,67.0,66.9,66.97,12453.0,54.6547,54.7364,54.6547,54.7118,12453.0
2016-11-30 10:50:00,66.97,66.99,66.9,66.92,13826.0,54.7118,54.7282,54.6547,54.671,13826.0
2016-11-30 10:55:00,66.94,67.02,66.9,66.98,14432.0,54.6873,54.7527,54.6547,54.72,14432.0
2016-11-30 11:00:00,66.96,66.96,66.9,66.94,20007.0,54.7037,54.7037,54.6547,54.6873,20007.0
2016-11-30 11:05:00,66.95,67.09,66.87,67.08,28365.0,54.6955,54.8099,54.6302,54.8017,28365.0
2016-11-30 11:10:00,67.09,67.18,67.07,67.18,11308.0,54.8099,54.8834,54.7935,54.8834,11308.0
2016-11-30 11:15:00,67.18,67.35,67.18,67.29,50241.0,54.8834,55.0223,54.8834,54.9733,50241.0
2016-11-30 11:20:00,67.26,67.29,67.16,67.17,28861.0,54.9488,54.9733,54.8671,54.8752,28861.0
2016-11-30 11:25:00,67.18,67.18,67.09,67.14,19643.0,54.8834,54.8834,54.8099,54.8507,19643.0
2016-11-30 11:30:00,67.14,67.17,67.08,67.15,16332.0,54.8507,54.8752,54.8017,54.8589,16332.0
2016-11-30 11:35:00,67.15,67.24,67.13,67.17,12365.0,54.8589,54.9324,54.8426,54.8752,12365.0
2016-11-30 11:40:00,67.17,67.32,67.16,67.28,13206.0,54.8752,54.9978,54.8671,54.9651,13206.0
2016-11-30 11:45:00,67.28,67.34,67.23,67.34,17784.0,54.9651,55.0141,54.9243,55.0141,17784.0
2016-11-30 11:50:00,67.34,67.38,67.29,67.34,31885.0,55.0141,55.0468,54.9733,55.0141,31885.0
2016-11-30 11:55:00,67.34,67.35,67.17,67.17,10008.0,55.0141,55.0223,54.8752,54.8752,10008.0
2016-11-30 12:00:00,67.19,67.32,67.19,67.24,19101.0,54.8916,54.9978,54.8916,54.9324,19101.0
2016-11-30 12:05:00,67.25,67.3,67.21,67.27,15557.0,54.9406,54.9814,54.9079,54.9569,15557.0
2016-11-30 12:10:00,67.28,67.28,67.06,67.06,16473.0,54.9651,54.9651,54.7854,54.7854,16473.0
2016-11-30 12:15:00,67.08,67.15,67.08,67.14,11723.0,54.8017,54.8589,54.8017,54.8507,11723.0
2016-11-30 12:20:00,67.13,67.17,67.09,67.12,11748.0,54.8426,54.8752,54.8099,54.8344,11748.0
2016-11-30 12:25:00,67.11,67.13,67.06,67.07,27475.0,54.8262,54.8426,54.7854,54.7935,27475.0
2016-11-30 12:30:00,67.04,67.17,67.04,67.17,14748.0,54.769,54.8752,54.769,54.8752,14748.0
2016-11-30 12:35:00,67.17,67.2,67.15,67.16,9046.0,54.8752,54.8998,54.8589,54.8671,9046.0
2016-11-30 12:40:00,67.18,67.24,67.15,67.22,12238.0,54.8834,54.9324,54.8589,54.9161,12238.0
2016-11-30 12:45:00,67.22,67.24,67.13,67.2,20170.0,54.9161,54.9324,54.8426,54.8998,20170.0
2016-11-30 12:50:00,67.19,67.19,67.08,67.08,10089.0,54.8916,54.8916,54.8017,54.8017,10089.0
2016-11-30 12:55:00,67.09,67.1,67.05,67.08,19419.0,54.8099,54.8181,54.7772,54.8017,19419.0
2016-11-30 13:00:00,67.07,67.13,67.07,67.12,16886.0,54.7935,54.8426,54.7935,54.8344,16886.0
2016-11-30 13:05:00,67.13,67.15,67.09,67.1,18582.0,54.8426,54.8589,54.8099,54.8181,18582.0
2016-11-30 13:10:00,67.12,67.14,67.07,67.1,14636.0,54.8344,54.8507,54.7935,54.8181,14636.0
2016-11-30 13:15:00,67.1,67.14,67.06,67.09,14975.0,54.8181,54.8507,54.7854,54.8099,14975.0
2016-11-30 13:20:00,67.09,67.1,67.06,67.06,7648.0,54.8099,54.8181,54.7854,54.7854,7648.0
2016-11-30 13:25:00,67.06,67.06,67.0,67.02,9866.0,54.7854,54.7854,54.7364,54.7527,9866.0
2016-11-30 13:30:00,67.02,67.03,67.0,67.0,4177.0,54.7527,54.7609,54.7364,54.7364,4177.0
2016-11-30 13:35:00,67.02,67.05,67.01,67.01,7678.0,54.7527,54.7772,54.7445,54.7445,7678.0
2016-11-30 13:40:00,67.02,67.05,66.96,67.02,10070.0,54.7527,54.7772,54.7037,54.7527,10070.0
2016-11-30 13:45:00,67.02,67.06,67.01,67.05,3640.0,54.7527,54.7854,54.7445,54.7772,3640.0
2016-11-30 13:50:00,67.05,67.06,67.01,67.01,5714.0,54.7772,54.7854,54.7445,54.7445,5714.0
2016-11-30 13:55:00,67.01,67.05,67.0,67.0,6391.0,54.7445,54.7772,54.7364,54.7364,6391.0
2016-11-30 14:00:00,67.0,67.02,66.93,66.95,11747.0,54.7364,54.7527,54.6792,54.6955,11747.0
2016-11-30 14:05:00,66.94,66.94,66.85,66.89,14948.0,54.6873,54.6873,54.6138,54.6465,14948.0
2016-11-30 14:10:00,66.89,66.93,66.84,66.86,10252.0,54.6465,54.6792,54.6056,54.622,10252.0
2016-11-30 14:15:00,66.86,66.89,66.82,66.82,15199.0,54.622,54.6465,54.5893,54.5893,15199.0
2016-11-30 14:20:00,66.82,66.83,66.72,66.73,12072.0,54.5893,54.5975,54.5076,54.5158,12072.0
2016-11-30 14:25:00,66.72,66.73,66.68,66.7,10881.0,54.5076,54.5158,54.4749,54.4913,10881.0
2016-11-30 14:30:00,66.69,66.7,66.62,66.64,10360.0,54.4831,54.4913,54.4259,54.4423,10360.0
2016-11-30 14:35:00,66.63,66.66,66.6,66.6,17963.0,54.4341,54.4586,54.4096,54.4096,17963.0
2016-11-30 14:40:00,66.6,66.62,66.54,66.54,11735.0,54.4096,54.4259,54.3606,54.3606,11735.0
2016-11-30 14:45:00,66.54,66.61,66.54,66.6,6930.0,54.3606,54.4177,54.3606,54.4096,6930.0
2016-11-30 14:50:00,66.59,66.62,66.58,66.61,13672.0,54.4014,54.4259,54.3932,54.4177,13672.0
2016-11-30 14:55:00,66.62,66.65,66.57,66.63,16331.0,54.4259,54.4504,54.3851,54.4341,16331.0
2016-11-30 15:00:00,66.62,66.65,66.61,66.62,12163.0,54.4259,54.4504,54.4177,54.4259,12163.0
2016-11-30 15:05:00,66.62,66.64,66.56,66.58,10575.0,54.4259,54.4423,54.3769,54.3932,10575.0
2016-11-30 15:10:00,66.59,66.61,66.53,66.58,14270.0,54.4014,54.4177,54.3524,54.3932,14270.0
2016-11-30 15:15:00,66.58,66.72,66.58,66.69,25750.0,54.3932,54.5076,54.3932,54.4831,25750.0
2016-11-30 15:20:00,66.7,66.78,66.69,66.73,18084.0,54.4913,54.5566,54.4831,54.5158,18084.0
2016-11-30 15:25:00,66.74,66.77,66.72,66.75,17927.0,54.5239,54.5485,54.5076,54.5321,17927.0
2016-11-30 15:30:00,66.75,66.79,66.7,66.7,38078.0,54.5321,54.5648,54.4913,54.4913,38078.0
2016-11-30 15:35:00,66.7,66.73,66.68,66.69,19846.0,54.4913,54.5158,54.4749,54.4831,19846.0
2016-11-30 15:40:00,66.69,66.7,66.61,66.63,20463.0,54.4831,54.4913,54.4177,54.4341,20463.0
2016-11-30 15:45:00,66.61,66.66,66.6,66.65,49775.0,54.4177,54.4586,54.4096,54.4504,49775.0
2016-11-30 15:50:00,66.64,66.67,66.61,66.66,48488.0,54.4423,54.4668,54.4177,54.4586,48488.0
2016-11-30 15:55:00,66.66,66.67,66.51,66.51,171158.0,54.4586,54.4668,54.336,54.336,171158.0
2016-12-01 09:30:00,66.86,67.37,66.73,67.1,56571.0,54.622,55.0386,54.5158,54.8181,56571.0
2016-12-01 09:35:00,67.03,67.51,67.03,67.51,41169.0,54.7609,55.153,54.7609,55.153,41169.0
2016-12-01 09:40:00,67.51,67.62,67.22,67.42,30317.0,55.153,55.2429,54.9161,55.0795,30317.0
2016-12-01 09:45:00,67.41,67.66,67.41,67.66,21951.0,55.0713,55.2756,55.0713,55.2756,21951.0
2016-12-01 09:50:00,67.66,67.69,67.49,67.51,33955.0,55.2756,55.3001,55.1367,55.153,33955.0
2016-12-01 09:55:00,67.53,67.72,67.46,67.67,27995.0,55.1693,55.3246,55.1122,55.2837,27995.0
2016-12-01 10:00:00,67.67,67.8,67.53,67.77,44078.0,55.2837,55.3899,55.1693,55.3654,44078.0
2016-12-01 10:05:00,67.78,67.94,67.74,67.9,19048.0,55.3736,55.5043,55.3409,55.4716,19048.0
2016-12-01 10:10:00,67.89,68.04,67.81,68.04,57111.0,55.4635,55.586,55.3981,55.586,57111.0
2016-12-01 10:15:00,67.99,67.99,67.81,67.81,26945.0,55.5451,55.5451,55.3981,55.3981,26945.0
2016-12-01 10:20:00,67.81,67.89,67.76,67.88,29929.0,55.3981,55.4635,55.3572,55.4553,29929.0
2016-12-01 10:25:00,67.88,67.95,67.69,67.71,20636.0,55.4553,55.5125,55.3001,55.3164,20636.0
2016-12-01 10:30:00,67.72,67.76,67.6,67.76,24125.0,55.3246,55.3572,55.2265,55.3572,24125.0
2016-12-01 10:35:00,67.76,67.92,67.74,67.83,26322.0,55.3572,55.488,55.3409,55.4144,26322.0
2016-12-01 10:40:00,67.81,67.89,67.79,67.86,21111.0,55.3981,55.4635,55.3818,55.4389,21111.0
2016-12-01 10:45:00,67.82,67.99,67.82,67.98,38476.0,55.4063,55.5451,55.4063,55.537,38476.0
2016-12-01 10:50:00,67.96,68.11,67.94,68.1,17290.0,55.5206,55.6432,55.5043,55.635,17290.0
2016-12-01 10:55:00,68.1,68.11,67.88,67.91,51975.0,55.635,55.6432,55.4553,55.4798,51975.0
2016-12-01 11:00:00,67.87,68.07,67.86,68.07,31063.0,55.4471,55.6105,55.4389,55.6105,31063.0
2016-12-01 11:05:00,68.06,68.07,68.0,68.07,15527.0,55.6023,55.6105,55.5533,55.6105,15527.0
2016-12-01 11:10:00,68.06,68.1,67.95,68.01,78654.0,55.6023,55.635,55.5125,55.5615,78654.0
2016-12-01 11:15:00,68.02,68.02,67.95,67.96,93302.0,55.5697,55.5697,55.5125,55.5206,93302.0
2016-12-01 11:20:00,67.96,68.13,67.89,68.07,103221.0,55.5206,55.6595,55.4635,55.6105,103221.0
2016-12-01 11:25:00,68.09,68.11,67.84,67.95,24168.0,55.6268,55.6432,55.4226,55.5125,24168.0
2016-12-01 11:30:00,67.95,68.08,67.94,68.07,30150.0,55.5125,55.6187,55.5043,55.6105,30150.0
2016-12-01 11:35:00,68.08,68.19,68.03,68.03,53624.0,55.6187,55.7085,55.5778,55.5778,53624.0
2016-12-01 11:40:00,68.05,68.1,68.01,68.09,22325.0,55.5942,55.635,55.5615,55.6268,22325.0
2016-12-01 11:45:00,68.07,68.19,68.07,68.14,19134.0,55.6105,55.7085,55.6105,55.6677,19134.0
2016-12-01 11:50:00,68.17,68.18,68.02,68.08,36486.0,55.6922,55.7004,55.5697,55.6187,36486.0
2016-12-01 11:55:00,68.07,68.16,68.04,68.12,58673.0,55.6105,55.684,55.586,55.6514,58673.0
2016-12-01 12:00:00,68.13,68.14,67.9,67.9,18230.0,55.6595,55.6677,55.4716,55.4716,18230.0
2016-12-01 12:05:00,67.9,67.93,67.83,67.83,12572.0,55.4716,55.4961,55.4144,55.4144,12572.0
2016-12-01 12:10:00,67.83,67.92,67.83,67.88,12522.0,55.4144,55.488,55.4144,55.4553,12522.0
2016-12-01 12:15:00,67.9,67.93,67.84,67.92,8907.0,55.4716,55.4961,55.4226,55.488,8907.0
2016-12-01 12:20:00,67.94,67.97,67.83,67.83,10547.0,55.5043,55.5288,55.4144,55.4144,10547.0
2016-12-01 12:25:00,67.86,67.93,67.79,67.88,15386.0,55.4389,55.4961,55.3818,55.4553,15386.0
2016-12-01 12:30:00,67.91,67.97,67.86,67.97,13284.0,55.4798,55.5288,55.4389,55.5288,13284.0
2016-12-01 12:35:00,67.97,68.0,67.93,67.97,12194.0,55.5288,55.5533,55.4961,55.5288,12194.0
2016-12-01 12:40:00,67.97,67.97,67.86,67.92,9795.0,55.5288,55.5288,55.4389,55.488,9795.0
2016-12-01 12:45:00,67.93,67.93,67.83,67.83,7577.0,55.4961,55.4961,55.4144,55.4144,7577.0
2016-12-01 12:50:00,67.8,67.82,67.77,67.8,9003.0,55.3899,55.4063,55.3654,55.3899,9003.0
2016-12-01 12:55:00,67.81,67.83,67.7,67.8,26248.0,55.3981,55.4144,55.3082,55.3899,26248.0
2016-12-01 13:00:00,67.79,67.89,67.79,67.8,22426.0,55.3818,55.4635,55.3818,55.3899,22426.0
2016-12-01 13:05:00,67.81,67.84,67.79,67.8,18387.0,55.3981,55.4226,55.3818,55.3899,18387.0
2016-12-01 13:10:00,67.79,67.83,67.79,67.82,11054.0,55.3818,55.4144,55.3818,55.4063,11054.0
2016-12-01 13:15:00,67.81,67.83,67.78,67.8,23594.0,55.3981,55.4144,55.3736,55.3899,23594.0
2016-12-01 13:20:00,67.8,67.8,67.74,67.77,14959.0,55.3899,55.3899,55.3409,55.3654,14959.0
2016-12-01 13:25:00,67.77,67.77,67.7,67.71,19934.0,55.3654,55.3654,55.3082,55.3164,19934.0
2016-12-01 13:30:00,67.71,67.89,67.7,67.87,14922.0,55.3164,55.4635,55.3082,55.4471,14922.0
2016-12-01 13:35:00,67.86,67.87,67.81,67.82,14770.0,55.4389,55.4471,55.3981,55.4063,14770.0
2016-12-01 13:40:00,67.82,67.85,67.72,67.72,9265.0,55.4063,55.4308,55.3246,55.3246,9265.0
2016-12-01 13:45:00,67.73,67.78,67.7,67.71,12150.0,55.3327,55.3736,55.3082,55.3164,12150.0
2016-12-01 13:50:00,67.7,67.72,67.62,67.69,16928.0,55.3082,55.3246,55.2429,55.3001,16928.0
2016-12-01 13:55:00,67.7,67.74,67.66,67.68,5295.0,55.3082,55.3409,55.2756,55.2919,5295.0
2016-12-01 14:00:00,67.67,67.8,67.67,67.78,24549.0,55.2837,55.3899,55.2837,55.3736,24549.0
2016-12-01 14:05:00,67.77,67.77,67.74,67.77,18205.0,55.3654,55.3654,55.3409,55.3654,18205.0
2016-12-01 14:10:00,67.77,67.81,67.76,67.77,10308.0,55.3654,55.3981,55.3572,55.3654,10308.0
2016-12-01 14:15:00,67.76,67.85,67.74,67.82,18101.0,55.3572,55.4308,55.3409,55.4063,18101.0
2016-12-01 14:20:00,67.82,67.84,67.78,67.83,11409.0,55.4063,55.4226,55.3736,55.4144,11409.0
2016-12-01 14:25:00,67.83,67.83,67.75,67.76,10108.0,55.4144,55.4144,55.3491,55.3572,10108.0
2016-12-01 14:30:00,67.76,67.78,67.74,67.77,18395.0,55.3572,55.3736,55.3409,55.3654,18395.0
2016-12-01 14:35:00,67.76,67.77,67.74,67.75,22316.0,55.3572,55.3654,55.3409,55.3491,22316.0
2016-12-01 14:40:00,67.75,67.79,67.75,67.77,18603.0,55.3491,55.3818,55.3491,55.3654,18603.0
2016-12-01 14:45:00,67.77,67.77,67.73,67.77,28829.0,55.3654,55.3654,55.3327,55.3654,28829.0
2016-12-01 14:50:00,67.78,67.78,67.74,67.75,41027.0,55.3736,55.3736,55.3409,55.3491,41027.0
2016-12-01 14:55:00,67.76,67.77,67.73,67.73,57031.0,55.3572,55.3654,55.3327,55.3327,57031.0
2016-12-01 15:00:00,67.73,67.79,67.72,67.78,31693.0,55.3327,55.3818,55.3246,55.3736,31693.0
2016-12-01 15:05:00,67.78,67.79,67.57,67.58,29556.0,55.3736,55.3818,55.202,55.2102,29556.0
2016-12-01 15:10:00,67.58,67.66,67.58,67.59,17938.0,55.2102,55.2756,55.2102,55.2184,17938.0
2016-12-01 15:15:00,67.59,67.7,67.59,67.68,35828.0,55.2184,55.3082,55.2184,55.2919,35828.0
2016-12-01 15:20:00,67.68,67.69,67.63,67.64,99833.0,55.2919,55.3001,55.251,55.2592,99833.0
2016-12-01 15:25:00,67.63,67.67,67.61,67.66,71456.0,55.251,55.2837,55.2347,55.2756,71456.0
2016-12-01 15:30:00,67.65,67.68,67.53,67.55,52529.0,55.2674,55.2919,55.1693,55.1857,52529.0
2016-12-01 15:35:00,67.56,67.57,67.5,67.53,28188.0,55.1939,55.202,55.1448,55.1693,28188.0
2016-12-01 15:40:00,67.52,67.59,67.49,67.58,40587.0,55.1612,55.2184,55.1367,55.2102,40587.0
2016-12-01 15:45:00,67.57,67.57,67.47,67.48,50439.0,55.202,55.202,55.1203,55.1285,50439.0
2016-12-01 15:50:00,67.47,67.62,67.47,67.61,68826.0,55.1203,55.2429,55.1203,55.2347,68826.0
2016-12-01 15:55:00,67.6,67.68,67.59,67.65,114364.0,55.2265,55.2919,55.2184,55.2674,114364.0
2016-12-02 09:30:00,67.61,67.62,67.27,67.48,43879.0,55.2347,55.2429,54.9569,55.1285,43879.0
2016-12-02 09:35:00,67.39,67.4,67.09,67.24,10437.0,55.055,55.0631,54.8099,54.9324,10437.0
2016-12-02 09:40:00,67.26,67.42,67.18,67.42,10138.0,54.9488,55.0795,54.8834,55.0795,10138.0
2016-12-02 09:45:00,67.47,67.49,67.32,67.42,11121.0,55.1203,55.1367,54.9978,55.0795,11121.0
2016-12-02 09:50:00,67.48,67.55,67.43,67.5,24808.0,55.1285,55.1857,55.0877,55.1448,24808.0
2016-12-02 09:55:00,67.48,67.62,67.46,67.62,26723.0,55.1285,55.2429,55.1122,55.2429,26723.0
2016-12-02 10:00:00,67.59,67.74,67.57,67.59,22863.0,55.2184,55.3409,55.202,55.2184,22863.0
2016-12-02 10:05:00,67.62,67.94,67.61,67.87,46456.0,55.2429,55.5043,55.2347,55.4471,46456.0
2016-12-02 10:10:00,67.85,67.94,67.78,67.87,30867.0,55.4308,55.5043,55.3736,55.4471,30867.0
2016-12-02 10:15:00,67.89,67.96,67.75,67.94,14849.0,55.4635,55.5206,55.3491,55.5043,14849.0
2016-12-02 10:20:00,67.96,67.96,67.85,67.92,10880.0,55.5206,55.5206,55.4308,55.488,10880.0
2016-12-02 10:25:00,67.94,67.98,67.91,67.95,11948.0,55.5043,55.537,55.4798,55.5125,11948.0
2016-12-02 10:30:00,67.95,68.04,67.94,67.94,17911.0,55.5125,55.586,55.5043,55.5043,17911.0
2016-12-02 10:35:00,67.95,67.98,67.89,67.91,16677.0,55.5125,55.537,55.4635,55.4798,16677.0
2016-12-02 10:40:00,67.91,67.91,67.73,67.78,10637.0,55.4798,55.4798,55.3327,55.3736,10637.0
2016-12-02 10:45:00,67.77,67.81,67.67,67.75,18596.0,55.3654,55.3981,55.2837,55.3491,18596.0
2016-12-02 10:50:00,67.75,67.91,67.75,67.91,30026.0,55.3491,55.4798,55.3491,55.4798,30026.0
2016-12-02 10:55:00,67.91,67.94,67.87,67.88,19499.0,55.4798,55.5043,55.4471,55.4553,19499.0
2016-12-02 11:00:00,67.86,67.88,67.7,67.78,21486.0,55.4389,55.4553,55.3082,55.3736,21486.0
2016-12-02 11:05:00,67.79,68.03,67.78,68.01,35947.0,55.3818,55.5778,55.3736,55.5615,35947.0
2016-12-02 11:10:00,68.0,68.02,67.91,68.0,17391.0,55.5533,55.5697,55.4798,55.5533,17391.0
2016-12-02 11:15:00,68.0,68.01,67.94,68.01,26936.0,55.5533,55.5615,55.5043,55.5615,26936.0
2016-12-02 11:20:00,68.01,68.02,67.96,67.96,10369.0,55.5615,55.5697,55.5206,55.5206,10369.0
2016-12-02 11:25:00,67.97,67.99,67.91,67.95,16162.0,55.5288,55.5451,55.4798,55.5125,16162.0
2016-12-02 11:30:00,67.95,67.96,67.86,67.89,12944.0,55.5125,55.5206,55.4389,55.4635,12944.0
2016-12-02 11:35:00,67.88,67.95,67.88,67.91,26089.0,55.4553,55.5125,55.4553,55.4798,26089.0
2016-12-02 11:40:00,67.91,67.93,67.88,67.89,22646.0,55.4798,55.4961,55.4553,55.4635,22646.0
2016-12-02 11:45:00,67.88,67.89,67.76,67.78,8857.0,55.4553,55.4635,55.3572,55.3736,8857.0
2016-12-02 11:50:00,67.77,67.78,67.68,67.75,35342.0,55.3654,55.3736,55.2919,55.3491,35342.0
2016-12-02 11:55:00,67.76,67.8,67.72,67.72,8081.0,55.3572,55.3899,55.3246,55.3246,8081.0
2016-12-02 12:00:00,67.73,67.73,67.61,67.66,47037.0,55.3327,55.3327,55.2347,55.2756,47037.0
2016-12-02 12:05:00,67.67,67.76,67.65,67.72,55649.0,55.2837,55.3572,55.2674,55.3246,55649.0
2016-12-02 12:10:00,67.7,67.71,67.58,67.61,17963.0,55.3082,55.3164,55.2102,55.2347,17963.0
2016-12-02 12:15:00,67.61,67.64,67.58,67.62,13993.0,55.2347,55.2592,55.2102,55.2429,13993.0
2016-12-02 12:20:00,67.62,67.62,67.58,67.59,3051.0,55.2429,55.2429,55.2102,55.2184,3051.0
2016-12-02 12:25:00,67.58,67.59,67.56,67.58,31068.0,55.2102,55.2184,55.1939,55.2102,31068.0
2016-12-02 12:30:00,67.58,67.61,67.53,67.59,12191.0,55.2102,55.2347,55.1693,55.2184,12191.0
2016-12-02 12:35:00,67.59,67.6,67.46,67.5,3700.0,55.2184,55.2265,55.1122,55.1448,3700.0
2016-12-02 12:40:00,67.47,67.53,67.45,67.5,3339.0,55.1203,55.1693,55.104,55.1448,3339.0
2016-12-02 12:45:00,67.49,67.56,67.48,67.56,9987.0,55.1367,55.1939,55.1285,55.1939,9987.0
2016-12-02 12:50:00,67.55,67.65,67.55,67.64,18229.0,55.1857,55.2674,55.1857,55.2592,18229.0
2016-12-02 12:55:00,67.65,67.7,67.64,67.7,9190.0,55.2674,55.3082,55.2592,55.3082,9190.0
2016-12-02 13:00:00,67.67,67.67,67.58,67.62,10194.0,55.2837,55.2837,55.2102,55.2429,10194.0
2016-12-02 13:05:00,67.61,67.66,67.55,67.64,21828.0,55.2347,55.2756,55.1857,55.2592,21828.0
2016-12-02 13:10:00,67.63,67.64,67.51,67.53,18851.0,55.251,55.2592,55.153,55.1693,18851.0
2016-12-02 13:15:00,67.53,67.59,67.5,67.58,24385.0,55.1693,55.2184,55.1448,55.2102,24385.0
2016-12-02 13:20:00,67.58,67.62,67.55,67.6,12010.0,55.2102,55.2429,55.1857,55.2265,12010.0
2016-12-02 13:25:00,67.6,67.62,67.54,67.54,9503.0,55.2265,55.2429,55.1775,55.1775,9503.0
2016-12-02 13:30:00,67.56,67.69,67.54,67.64,20244.0,55.1939,55.3001,55.1775,55.2592,20244.0
2016-12-02 13:35:00,67.63,67.64,67.61,67.63,9905.0,55.251,55.2592,55.2347,55.251,9905.0
2016-12-02 13:40:00,67.62,67.69,67.62,67.69,9628.0,55.2429,55.3001,55.2429,55.3001,9628.0
2016-12-02 13:45:00,67.69,67.75,67.68,67.73,19932.0,55.3001,55.3491,55.2919,55.3327,19932.0
2016-12-02 13:50:00,67.71,67.72,67.66,67.69,25139.0,55.3164,55.3246,55.2756,55.3001,25139.0
2016-12-02 13:55:00,67.69,67.69,67.63,67.64,10172.0,55.3001,55.3001,55.251,55.2592,10172.0
2016-12-02 14:00:00,67.65,67.67,67.57,67.67,21218.0,55.2674,55.2837,55.202,55.2837,21218.0
2016-12-02 14:05:00,67.67,67.67,67.58,67.62,19705.0,55.2837,55.2837,55.2102,55.2429,19705.0
2016-12-02 14:10:00,67.63,67.67,67.59,67.64,15367.0,55.251,55.2837,55.2184,55.2592,15367.0
2016-12-02 14:15:00,67.63,67.66,67.59,67.59,10862.0,55.251,55.2756,55.2184,55.2184,10862.0
2016-12-02 14:20:00,67.61,67.64,67.56,67.56,51887.0,55.2347,55.2592,55.1939,55.1939,51887.0
2016-12-02 14:25:00,67.56,67.62,67.52,67.62,15567.0,55.1939,55.2429,55.1612,55.2429,15567.0
2016-12-02 14:30:00,67.64,67.65,67.57,67.59,10371.0,55.2592,55.2674,55.202,55.2184,10371.0
2016-12-02 14:35:00,67.59,67.62,67.55,67.58,10801.0,55.2184,55.2429,55.1857,55.2102,10801.0
2016-12-02 14:40:00,67.58,67.63,67.54,67.6,45203.0,55.2102,55.251,55.1775,55.2265,45203.0
2016-12-02 14:45:00,67.61,67.61,67.52,67.55,6178.0,55.2347,55.2347,55.1612,55.1857,6178.0
2016-12-02 14:50:00,67.56,67.57,67.49,67.51,9636.0,55.1939,55.202,55.1367,55.153,9636.0
2016-12-02 14:55:00,67.52,67.54,67.5,67.51,10049.0,55.1612,55.1775,55.1448,55.153,10049.0
2016-12-02 15:00:00,67.52,67.63,67.52,67.59,15048.0,55.1612,55.251,55.1612,55.2184,15048.0
2016-12-02 15:05:00,67.6,67.6,67.56,67.57,7680.0,55.2265,55.2265,55.1939,55.202,7680.0
2016-12-02 15:10:00,67.57,67.58,67.55,67.56,12320.0,55.202,55.2102,55.1857,55.1939,12320.0
2016-12-02 15:15:00,67.56,67.67,67.56,67.65,18223.0,55.1939,55.2837,55.1939,55.2674,18223.0
2016-12-02 15:20:00,67.65,67.66,67.61,67.63,14551.0,55.2674,55.2756,55.2347,55.251,14551.0
2016-12-02 15:25:00,67.62,67.73,67.6,67.71,43607.0,55.2429,55.3327,55.2265,55.3164,43607.0
2016-12-02 15:30:00,67.7,67.86,67.69,67.82,38555.0,55.3082,55.4389,55.3001,55.4063,38555.0
2016-12-02 15:35:00,67.81,67.82,67.74,67.78,24704.0,55.3981,55.4063,55.3409,55.3736,24704.0
2016-12-02 15:40:00,67.77,67.8,67.74,67.74,39642.0,55.3654,55.3899,55.3409,55.3409,39642.0
2016-12-02 15:45:00,67.74,67.8,67.74,67.79,54686.0,55.3409,55.3899,55.3409,55.3818,54686.0
2016-12-02 15:50:00,67.79,67.8,67.73,67.78,88937.0,55.3818,55.3899,55.3327,55.3736,88937.0
2016-12-02 15:55:00,67.79,67.82,67.72,67.76,143323.0,55.3818,55.4063,55.3246,55.3572,143323.0
2016-12-05 09:30:00,68.03,68.22,67.6,68.03,51617.0,55.5778,55.733,55.2265,55.5778,51617.0
2016-12-05 09:35:00,67.97,68.14,67.88,68.1,34143.0,55.5288,55.6677,55.4553,55.635,34143.0
2016-12-05 09:40:00,68.09,68.43,68.08,68.4,17178.0,55.6268,55.9046,55.6187,55.8801,17178.0
2016-12-05 09:45:00,68.4,68.48,68.22,68.28,30402.0,55.8801,55.9455,55.733,55.7821,30402.0
2016-12-05 09:50:00,68.25,68.27,68.13,68.16,25733.0,55.7576,55.7739,55.6595,55.684,25733.0
2016-12-05 09:55:00,68.18,68.34,68.18,68.29,24614.0,55.7004,55.8311,55.7004,55.7902,24614.0
2016-12-05 10:00:00,68.28,68.64,68.26,68.48,107682.0,55.7821,56.0762,55.7657,55.9455,107682.0
2016-12-05 10:05:00,68.45,68.52,68.31,68.34,26719.0,55.921,55.9781,55.8066,55.8311,26719.0
2016-12-05 10:10:00,68.31,68.31,68.2,68.28,17930.0,55.8066,55.8066,55.7167,55.7821,17930.0
2016-12-05 10:15:00,68.29,68.42,68.25,68.39,17784.0,55.7902,55.8964,55.7576,55.8719,17784.0
2016-12-05 10:20:00,68.38,68.38,68.09,68.13,10250.0,55.8638,55.8638,55.6268,55.6595,10250.0
2016-12-05 10:25:00,68.14,68.32,68.14,68.29,15777.0,55.6677,55.8147,55.6677,55.7902,15777.0
2016-12-05 10:30:00,68.28,68.39,68.27,68.35,13135.0,55.7821,55.8719,55.7739,55.8393,13135.0
2016-12-05 10:35:00,68.36,68.4,68.2,68.3,9975.0,55.8474,55.8801,55.7167,55.7984,9975.0
2016-12-05 10:40:00,68.3,68.31,68.2,68.31,19498.0,55.7984,55.8066,55.7167,55.8066,19498.0
2016-12-05 10:45:00,68.29,68.33,68.14,68.18,15751.0,55.7902,55.8229,55.6677,55.7004,15751.0
2016-12-05 10:50:00,68.18,68.2,68.08,68.11,9735.0,55.7004,55.7167,55.6187,55.6432,9735.0
2016-12-05 10:55:00,68.09,68.13,68.04,68.13,10747.0,55.6268,55.6595,55.586,55.6595,10747.0
2016-12-05 11:00:00,68.12,68.25,68.12,68.23,11081.0,55.6514,55.7576,55.6514,55.7412,11081.0
2016-12-05 11:05:00,68.24,68.27,68.19,68.24,12348.0,55.7494,55.7739,55.7085,55.7494,12348.0
2016-12-05 11:10:00,68.23,68.28,68.2,68.27,8408.0,55.7412,55.7821,55.7167,55.7739,8408.0
2016-12-05 11:15:00,68.26,68.26,68.16,68.2,11617.0,55.7657,55.7657,55.684,55.7167,11617.0
2016-12-05 11:20:00,68.21,68.25,68.16,68.16,5676.0,55.7249,55.7576,55.684,55.684,5676.0
2016-12-05 11:25:00,68.16,68.17,68.05,68.16,24996.0,55.684,55.6922,55.5942,55.684,24996.0
2016-12-05 11:30:00,68.15,68.21,68.13,68.15,15585.0,55.6759,55.7249,55.6595,55.6759,15585.0
2016-12-05 11:35:00,68.16,68.17,68.05,68.05,12849.0,55.684,55.6922,55.5942,55.5942,12849.0
2016-12-05 11:40:00,68.05,68.08,68.03,68.05,5631.0,55.5942,55.6187,55.5778,55.5942,5631.0
2016-12-05 11:45:00,68.04,68.18,68.04,68.13,15050.0,55.586,55.7004,55.586,55.6595,15050.0
2016-12-05 11:50:00,68.12,68.14,68.03,68.05,8811.0,55.6514,55.6677,55.5778,55.5942,8811.0
2016-12-05 11:55:00,68.04,68.09,68.0,68.02,13041.0,55.586,55.6268,55.5533,55.5697,13041.0
2016-12-05 12:00:00,68.01,68.04,67.95,67.98,15150.0,55.5615,55.586,55.5125,55.537,15150.0
2016-12-05 12:05:00,67.97,67.99,67.91,67.98,9617.0,55.5288,55.5451,55.4798,55.537,9617.0
2016-12-05 12:10:00,67.98,68.07,67.94,67.96,24937.0,55.537,55.6105,55.5043,55.5206,24937.0
2016-12-05 12:15:00,67.95,67.95,67.9,67.91,4858.0,55.5125,55.5125,55.4716,55.4798,4858.0
2016-12-05 12:20:00,67.9,67.9,67.84,67.87,9556.0,55.4716,55.4716,55.4226,55.4471,9556.0
2016-12-05 12:25:00,67.88,67.89,67.81,67.82,20578.0,55.4553,55.4635,55.3981,55.4063,20578.0
2016-12-05 12:30:00,67.84,67.86,67.76,67.83,20244.0,55.4226,55.4389,55.3572,55.4144,20244.0
2016-12-05 12:35:00,67.84,67.87,67.8,67.84,15723.0,55.4226,55.4471,55.3899,55.4226,15723.0
2016-12-05 12:40:00,67.84,67.86,67.81,67.81,6296.0,55.4226,55.4389,55.3981,55.3981,6296.0
2016-12-05 12:45:00,67.84,67.84,67.66,67.69,34892.0,55.4226,55.4226,55.2756,55.3001,34892.0
2016-12-05 12:50:00,67.68,67.7,67.61,67.66,43827.0,55.2919,55.3082,55.2347,55.2756,43827.0
2016-12-05 12:55:00,67.64,67.86,67.64,67.85,83147.0,55.2592,55.4389,55.2592,55.4308,83147.0
2016-12-05 13:00:00,67.83,67.87,67.82,67.83,9936.0,55.4144,55.4471,55.4063,55.4144,9936.0
2016-12-05 13:05:00,67.83,67.85,67.79,67.79,10074.0,55.4144,55.4308,55.3818,55.3818,10074.0
2016-12-05 13:10:00,67.79,67.8,67.64,67.79,32992.0,55.3818,55.3899,55.2592,55.3818,32992.0
2016-12-05 13:15:00,67.79,67.82,67.75,67.76,9896.0,55.3818,55.4063,55.3491,55.3572,9896.0
2016-12-05 13:20:00,67.76,67.77,67.67,67.71,15725.0,55.3572,55.3654,55.2837,55.3164,15725.0
2016-12-05 13:25:00,67.7,67.72,67.64,67.64,42569.0,55.3082,55.3246,55.2592,55.2592,42569.0
2016-12-05 13:30:00,67.66,67.73,67.62,67.62,15543.0,55.2756,55.3327,55.2429,55.2429,15543.0
2016-12-05 13:35:00,67.62,67.64,67.53,67.55,14107.0,55.2429,55.2592,55.1693,55.1857,14107.0
2016-12-05 13:40:00,67.56,67.67,67.55,67.66,12256.0,55.1939,55.2837,55.1857,55.2756,12256.0
2016-12-05 13:45:00,67.68,67.73,67.62,67.72,17023.0,55.2919,55.3327,55.2429,55.3246,17023.0
2016-12-05 13:50:00,67.72,67.76,67.7,67.72,19812.0,55.3246,55.3572,55.3082,55.3246,19812.0
2016-12-05 13:55:00,67.72,67.73,67.67,67.67,18151.0,55.3246,55.3327,55.2837,55.2837,18151.0
2016-12-05 14:00:00,67.65,67.66,67.6,67.62,11866.0,55.2674,55.2756,55.2265,55.2429,11866.0
2016-12-05 14:05:00,67.62,67.65,67.61,67.62,17335.0,55.2429,55.2674,55.2347,55.2429,17335.0
2016-12-05 14:10:00,67.63,67.63,67.51,67.57,46167.0,55.251,55.251,55.153,55.202,46167.0
2016-12-05 14:15:00,67.57,67.6,67.52,67.58,12850.0,55.202,55.2265,55.1612,55.2102,12850.0
2016-12-05 14:20:00,67.57,67.59,67.49,67.5,13881.0,55.202,55.2184,55.1367,55.1448,13881.0
2016-12-05 14:25:00,67.5,67.59,67.48,67.59,12424.0,55.1448,55.2184,55.1285,55.2184,12424.0
2016-12-05 14:30:00,67.59,67.65,67.57,67.6,14206.0,55.2184,55.2674,55.202,55.2265,14206.0
2016-12-05 14:35:00,67.61,67.68,67.56,67.63,22303.0,55.2347,55.2919,55.1939,55.251,22303.0
2016-12-05 14:40:00,67.64,67.75,67.64,67.75,16685.0,55.2592,55.3491,55.2592,55.3491,16685.0
2016-12-05 14:45:00,67.74,67.78,67.74,67.76,12645.0,55.3409,55.3736,55.3409,55.3572,12645.0
2016-12-05 14:50:00,67.77,67.79,67.75,67.77,18571.0,55.3654,55.3818,55.3491,55.3654,18571.0
2016-12-05 14:55:00,67.77,67.87,67.75,67.86,30767.0,55.3654,55.4471,55.3491,55.4389,30767.0
2016-12-05 15:00:00,67.87,67.89,67.84,67.87,23276.0,55.4471,55.4635,55.4226,55.4471,23276.0
2016-12-05 15:05:00,67.87,67.91,67.84,67.91,16827.0,55.4471,55.4798,55.4226,55.4798,16827.0
2016-12-05 15:10:00,67.91,67.92,67.86,67.9,15721.0,55.4798,55.488,55.4389,55.4716,15721.0
2016-12-05 15:15:00,67.91,67.95,67.9,67.95,15550.0,55.4798,55.5125,55.4716,55.5125,15550.0
2016-12-05 15:20:00,67.94,67.98,67.94,67.97,20460.0,55.5043,55.537,55.5043,55.5288,20460.0
2016-12-05 15:25:00,67.96,67.97,67.92,67.95,18181.0,55.5206,55.5288,55.488,55.5125,18181.0
2016-12-05 15:30:00,67.95,67.98,67.94,67.96,26273.0,55.5125,55.537,55.5043,55.5206,26273.0
2016-12-05 15:35:00,67.96,67.96,67.89,67.93,29721.0,55.5206,55.5206,55.4635,55.4961,29721.0
2016-12-05 15:40:00,67.93,67.98,67.92,67.94,39911.0,55.4961,55.537,55.488,55.5043,39911.0
2016-12-05 15:45:00,67.93,67.97,67.91,67.93,46525.0,55.4961,55.5288,55.4798,55.4961,46525.0
2016-12-05 15:50:00,67.93,68.01,67.92,68.01,65754.0,55.4961,55.5615,55.488,55.5615,65754.0
2016-12-05 15:55:00,68.0,68.02,67.96,68.01,136005.0,55.5533,55.5697,55.5206,55.5615,136005.0
2016-12-06 09:30:00,67.88,68.05,67.84,67.95,57598.0,55.4553,55.5942,55.4226,55.5125,57598.0
2016-12-06 09:35:00,67.94,68.2,67.88,68.09,26581.0,55.5043,55.7167,55.4553,55.6268,26581.0
2016-12-06 09:40:00,68.12,68.26,68.07,68.12,16893.0,55.6514,55.7657,55.6105,55.6514,16893.0
2016-12-06 09:45:00,68.13,68.24,67.94,67.94,27467.0,55.6595,55.7494,55.5043,55.5043,27467.0
2016-12-06 09:50:00,67.95,67.96,67.86,67.9,16330.0,55.5125,55.5206,55.4389,55.4716,16330.0
2016-12-06 09:55:00,67.88,67.88,67.78,67.84,30631.0,55.4553,55.4553,55.3736,55.4226,30631.0
2016-12-06 10:00:00,67.84,67.9,67.79,67.85,17309.0,55.4226,55.4716,55.3818,55.4308,17309.0
2016-12-06 10:05:00,67.85,67.95,67.85,67.93,17630.0,55.4308,55.5125,55.4308,55.4961,17630.0
2016-12-06 10:10:00,67.92,67.92,67.87,67.9,14115.0,55.488,55.488,55.4471,55.4716,14115.0
2016-12-06 10:15:00,67.89,68.08,67.89,68.05,23223.0,55.4635,55.6187,55.4635,55.5942,23223.0
2016-12-06 10:20:00,68.07,68.09,68.04,68.07,16060.0,55.6105,55.6268,55.586,55.6105,16060.0
2016-12-06 10:25:00,68.07,68.15,68.02,68.05,15599.0,55.6105,55.6759,55.5697,55.5942,15599.0
2016-12-06 10:30:00,68.06,68.18,68.06,68.09,21129.0,55.6023,55.7004,55.6023,55.6268,21129.0
2016-12-06 10:35:00,68.09,68.22,68.07,68.22,16810.0,55.6268,55.733,55.6105,55.733,16810.0
2016-12-06 10:40:00,68.2,68.36,68.19,68.2,24563.0,55.7167,55.8474,55.7085,55.7167,24563.0
2016-12-06 10:45:00,68.2,68.24,68.13,68.13,6781.0,55.7167,55.7494,55.6595,55.6595,6781.0
2016-12-06 10:50:00,68.13,68.19,68.08,68.15,13089.0,55.6595,55.7085,55.6187,55.6759,13089.0
2016-12-06 10:55:00,68.15,68.16,67.98,67.98,33465.0,55.6759,55.684,55.537,55.537,33465.0
2016-12-06 11:00:00,68.0,68.07,68.0,68.05,28643.0,55.5533,55.6105,55.5533,55.5942,28643.0
2016-12-06 11:05:00,68.02,68.07,68.01,68.01,25493.0,55.5697,55.6105,55.5615,55.5615,25493.0
2016-12-06 11:10:00,68.01,68.05,67.95,67.95,47376.0,55.5615,55.5942,55.5125,55.5125,47376.0
2016-12-06 11:15:00,67.95,68.0,67.92,68.0,28825.0,55.5125,55.5533,55.488,55.5533,28825.0
2016-12-06 11:20:00,68.0,68.1,67.98,68.06,24867.0,55.5533,55.635,55.537,55.6023,24867.0
2016-12-06 11:25:00,68.04,68.09,68.03,68.06,15005.0,55.586,55.6268,55.5778,55.6023,15005.0
2016-12-06 11:30:00,68.07,68.1,68.04,68.07,16827.0,55.6105,55.635,55.586,55.6105,16827.0
2016-12-06 11:35:00,68.05,68.07,68.02,68.06,12749.0,55.5942,55.6105,55.5697,55.6023,12749.0
2016-12-06 11:40:00,68.07,68.13,68.06,68.12,17517.0,55.6105,55.6595,55.6023,55.6514,17517.0
2016-12-06 11:45:00,68.12,68.14,68.09,68.14,19886.0,55.6514,55.6677,55.6268,55.6677,19886.0
2016-12-06 11:50:00,68.12,68.21,68.12,68.2,18498.0,55.6514,55.7249,55.6514,55.7167,18498.0
2016-12-06 11:55:00,68.2,68.21,68.12,68.15,11598.0,55.7167,55.7249,55.6514,55.6759,11598.0
2016-12-06 12:00:00,68.15,68.2,68.12,68.17,15388.0,55.6759,55.7167,55.6514,55.6922,15388.0
2016-12-06 12:05:00,68.18,68.18,68.04,68.05,16470.0,55.7004,55.7004,55.586,55.5942,16470.0
2016-12-06 12:10:00,68.04,68.1,68.04,68.1,11598.0,55.586,55.635,55.586,55.635,11598.0
2016-12-06 12:15:00,68.1,68.1,68.06,68.07,8792.0,55.635,55.635,55.6023,55.6105,8792.0
2016-12-06 12:20:00,68.06,68.23,68.06,68.21,29716.0,55.6023,55.7412,55.6023,55.7249,29716.0
2016-12-06 12:25:00,68.21,68.25,68.2,68.22,7969.0,55.7249,55.7576,55.7167,55.733,7969.0
2016-12-06 12:30:00,68.22,68.32,68.22,68.3,22031.0,55.733,55.8147,55.733,55.7984,22031.0
2016-12-06 12:35:00,68.29,68.36,68.29,68.33,18296.0,55.7902,55.8474,55.7902,55.8229,18296.0
2016-12-06 12:40:00,68.32,68.34,68.26,68.32,17066.0,55.8147,55.8311,55.7657,55.8147,17066.0
2016-12-06 12:45:00,68.33,68.38,68.3,68.37,35436.0,55.8229,55.8638,55.7984,55.8556,35436.0
2016-12-06 12:50:00,68.36,68.38,68.33,68.38,20252.0,55.8474,55.8638,55.8229,55.8638,20252.0
2016-12-06 12:55:00,68.37,68.39,68.32,68.35,18910.0,55.8556,55.8719,55.8147,55.8393,18910.0
2016-12-06 13:00:00,68.35,68.35,68.28,68.3,14980.0,55.8393,55.8393,55.7821,55.7984,14980.0
2016-12-06 13:05:00,68.3,68.35,68.29,68.33,17055.0,55.7984,55.8393,55.7902,55.8229,17055.0
2016-12-06 13:10:00,68.33,68.36,68.28,68.32,26179.0,55.8229,55.8474,55.7821,55.8147,26179.0
2016-12-06 13:15:00,68.31,68.35,68.28,68.31,12332.0,55.8066,55.8393,55.7821,55.8066,12332.0
2016-12-06 13:20:00,68.3,68.31,68.23,68.27,49269.0,55.7984,55.8066,55.7412,55.7739,49269.0
2016-12-06 13:25:00,68.27,68.3,68.25,68.26,15579.0,55.7739,55.7984,55.7576,55.7657,15579.0
2016-12-06 13:30:00,68.25,68.25,68.2,68.22,15607.0,55.7576,55.7576,55.7167,55.733,15607.0
2016-12-06 13:35:00,68.22,68.28,68.18,68.26,24549.0,55.733,55.7821,55.7004,55.7657,24549.0
2016-12-06 13:40:00,68.25,68.25,68.21,68.23,18950.0,55.7576,55.7576,55.7249,55.7412,18950.0
2016-12-06 13:45:00,68.23,68.23,68.19,68.19,11456.0,55.7412,55.7412,55.7085,55.7085,11456.0
2016-12-06 13:50:00,68.18,68.24,68.14,68.24,15255.0,55.7004,55.7494,55.6677,55.7494,15255.0
2016-12-06 13:55:00,68.25,68.33,68.25,68.29,15192.0,55.7576,55.8229,55.7576,55.7902,15192.0
2016-12-06 14:00:00,68.28,68.29,68.24,68.28,19305.0,55.7821,55.7902,55.7494,55.7821,19305.0
2016-12-06 14:05:00,68.26,68.27,68.15,68.15,19364.0,55.7657,55.7739,55.6759,55.6759,19364.0
2016-12-06 14:10:00,68.16,68.2,68.15,68.15,17442.0,55.684,55.7167,55.6759,55.6759,17442.0
2016-12-06 14:15:00,68.15,68.23,68.07,68.08,40335.0,55.6759,55.7412,55.6105,55.6187,40335.0
2016-12-06 14:20:00,68.07,68.07,68.02,68.07,15493.0,55.6105,55.6105,55.5697,55.6105,15493.0
2016-12-06 14:25:00,68.05,68.21,68.02,68.15,19026.0,55.5942,55.7249,55.5697,55.6759,19026.0
2016-12-06 14:30:00,68.15,68.28,68.15,68.26,25588.0,55.6759,55.7821,55.6759,55.7657,25588.0
2016-12-06 14:35:00,68.26,68.31,68.25,68.31,20647.0,55.7657,55.8066,55.7576,55.8066,20647.0
2016-12-06 14:40:00,68.31,68.45,68.3,68.45,26302.0,55.8066,55.921,55.7984,55.921,26302.0
2016-12-06 14:45:00,68.45,68.46,68.4,68.46,24211.0,55.921,55.9291,55.8801,55.9291,24211.0
2016-12-06 14:50:00,68.45,68.5,68.43,68.5,33533.0,55.921,55.9618,55.9046,55.9618,33533.0
2016-12-06 14:55:00,68.49,68.56,68.47,68.54,36011.0,55.9536,56.0108,55.9373,55.9945,36011.0
2016-12-06 15:00:00,68.54,68.56,68.47,68.47,30274.0,55.9945,56.0108,55.9373,55.9373,30274.0
2016-12-06 15:05:00,68.47,68.51,68.42,68.48,25368.0,55.9373,55.97,55.8964,55.9455,25368.0
2016-12-06 15:10:00,68.47,68.48,68.35,68.36,25481.0,55.9373,55.9455,55.8393,55.8474,25481.0
2016-12-06 15:15:00,68.35,68.37,68.29,68.35,29891.0,55.8393,55.8556,55.7902,55.8393,29891.0
2016-12-06 15:20:00,68.35,68.43,68.34,68.41,30677.0,55.8393,55.9046,55.8311,55.8883,30677.0
2016-12-06 15:25:00,68.4,68.42,68.34,68.38,49194.0,55.8801,55.8964,55.8311,55.8638,49194.0
2016-12-06 15:30:00,68.38,68.46,68.35,68.46,57152.0,55.8638,55.9291,55.8393,55.9291,57152.0
2016-12-06 15:35:00,68.46,68.49,68.42,68.45,48844.0,55.9291,55.9536,55.8964,55.921,48844.0
2016-12-06 15:40:00,68.46,68.47,68.45,68.46,49876.0,55.9291,55.9373,55.921,55.9291,49876.0
2016-12-06 15:45:00,68.47,68.59,68.45,68.54,111887.0,55.9373,56.0353,55.921,55.9945,111887.0
2016-12-06 15:50:00,68.54,68.55,68.47,68.51,105960.0,55.9945,56.0026,55.9373,55.97,105960.0
2016-12-06 15:55:00,68.51,68.52,68.44,68.45,128209.0,55.97,55.9781,55.9128,55.921,128209.0
2016-12-07 09:30:00,68.38,68.57,68.35,68.42,57633.0,55.8638,56.019,55.8393,55.8964,57633.0
2016-12-07 09:35:00,68.38,68.45,68.23,68.44,72998.0,55.8638,55.921,55.7412,55.9128,72998.0
2016-12-07 09:40:00,68.44,68.7,68.44,68.68,29303.0,55.9128,56.1252,55.9128,56.1089,29303.0
2016-12-07 09:45:00,68.72,68.73,68.62,68.64,9772.0,56.1415,56.1497,56.0598,56.0762,9772.0
2016-12-07 09:50:00,68.62,68.7,68.58,68.62,16904.0,56.0598,56.1252,56.0272,56.0598,16904.0
2016-12-07 09:55:00,68.63,68.66,68.56,68.6,12555.0,56.068,56.0925,56.0108,56.0435,12555.0
2016-12-07 10:00:00,68.61,68.75,68.6,68.74,17479.0,56.0517,56.166,56.0435,56.1579,17479.0
2016-12-07 10:05:00,68.75,68.8,68.73,68.77,20673.0,56.166,56.2069,56.1497,56.1824,20673.0
2016-12-07 10:10:00,68.78,68.81,68.7,68.8,17570.0,56.1905,56.2151,56.1252,56.2069,17570.0
2016-12-07 10:15:00,68.79,68.93,68.78,68.89,49418.0,56.1987,56.3131,56.1905,56.2804,49418.0
2016-12-07 10:20:00,68.89,68.95,68.73,68.73,24899.0,56.2804,56.3294,56.1497,56.1497,24899.0
2016-12-07 10:25:00,68.76,68.78,68.66,68.69,7267.0,56.1742,56.1905,56.0925,56.117,7267.0
2016-12-07 10:30:00,68.67,68.7,68.63,68.65,9142.0,56.1007,56.1252,56.068,56.0843,9142.0
2016-12-07 10:35:00,68.64,68.67,68.58,68.6,19015.0,56.0762,56.1007,56.0272,56.0435,19015.0
2016-12-07 10:40:00,68.6,68.61,68.5,68.51,22248.0,56.0435,56.0517,55.9618,55.97,22248.0
2016-12-07 10:45:00,68.52,68.66,68.48,68.62,45340.0,55.9781,56.0925,55.9455,56.0598,45340.0
2016-12-07 10:50:00,68.61,68.71,68.58,68.59,38935.0,56.0517,56.1334,56.0272,56.0353,38935.0
2016-12-07 10:55:00,68.61,68.63,68.56,68.6,16028.0,56.0517,56.068,56.0108,56.0435,16028.0
2016-12-07 11:00:00,68.59,68.62,68.57,68.6,13601.0,56.0353,56.0598,56.019,56.0435,13601.0
2016-12-07 11:05:00,68.6,68.63,68.59,68.62,16200.0,56.0435,56.068,56.0353,56.0598,16200.0
2016-12-07 11:10:00,68.63,68.68,68.62,68.64,22075.0,56.068,56.1089,56.0598,56.0762,22075.0
2016-12-07 11:15:00,68.64,68.65,68.58,68.6,19317.0,56.0762,56.0843,56.0272,56.0435,19317.0
2016-12-07 11:20:00,68.61,68.65,68.58,68.58,30571.0,56.0517,56.0843,56.0272,56.0272,30571.0
2016-12-07 11:25:00,68.58,68.6,68.51,68.51,12599.0,56.0272,56.0435,55.97,55.97,12599.0
2016-12-07 11:30:00,68.5,68.51,68.46,68.48,13905.0,55.9618,55.97,55.9291,55.9455,13905.0
2016-12-07 11:35:00,68.48,68.49,68.34,68.4,31041.0,55.9455,55.9536,55.8311,55.8801,31041.0
2016-12-07 11:40:00,68.39,68.48,68.39,68.41,20713.0,55.8719,55.9455,55.8719,55.8883,20713.0
2016-12-07 11:45:00,68.41,68.41,68.29,68.31,18227.0,55.8883,55.8883,55.7902,55.8066,18227.0
2016-12-07 11:50:00,68.32,68.43,68.28,68.43,46551.0,55.8147,55.9046,55.7821,55.9046,46551.0
2016-12-07 11:55:00,68.45,68.52,68.44,68.48,30308.0,55.921,55.9781,55.9128,55.9455,30308.0
2016-12-07 12:00:00,68.48,68.52,68.45,68.48,12434.0,55.9455,55.9781,55.921,55.9455,12434.0
2016-12-07 12:05:00,68.48,68.51,68.44,68.51,32342.0,55.9455,55.97,55.9128,55.97,32342.0
2016-12-07 12:10:00,68.51,68.57,68.51,68.53,12341.0,55.97,56.019,55.97,55.9863,12341.0
2016-12-07 12:15:00,68.53,68.53,68.46,68.47,15338.0,55.9863,55.9863,55.9291,55.9373,15338.0
2016-12-07 12:20:00,68.47,68.57,68.47,68.56,9127.0,55.9373,56.019,55.9373,56.0108,9127.0
2016-12-07 12:25:00,68.56,68.61,68.55,68.57,15383.0,56.0108,56.0517,56.0026,56.019,15383.0
2016-12-07 12:30:00,68.58,68.59,68.55,68.57,15964.0,56.0272,56.0353,56.0026,56.019,15964.0
2016-12-07 12:35:00,68.57,68.58,68.45,68.46,20219.0,56.019,56.0272,55.921,55.9291,20219.0
2016-12-07 12:40:00,68.47,68.49,68.46,68.48,16473.0,55.9373,55.9536,55.9291,55.9455,16473.0
2016-12-07 12:45:00,68.48,68.52,68.47,68.49,27463.0,55.9455,55.9781,55.9373,55.9536,27463.0
2016-12-07 12:50:00,68.49,68.52,68.47,68.51,13452.0,55.9536,55.9781,55.9373,55.97,13452.0
2016-12-07 12:55:00,68.52,68.53,68.49,68.51,16959.0,55.9781,55.9863,55.9536,55.97,16959.0
2016-12-07 13:00:00,68.52,68.56,68.49,68.53,23049.0,55.9781,56.0108,55.9536,55.9863,23049.0
2016-12-07 13:05:00,68.53,68.61,68.53,68.59,11381.0,55.9863,56.0517,55.9863,56.0353,11381.0
2016-12-07 13:10:00,68.59,68.63,68.58,68.62,7450.0,56.0353,56.068,56.0272,56.0598,7450.0
2016-12-07 13:15:00,68.61,68.68,68.6,68.68,15596.0,56.0517,56.1089,56.0435,56.1089,15596.0
2016-12-07 13:20:00,68.71,68.91,68.7,68.9,26035.0,56.1334,56.2968,56.1252,56.2886,26035.0
2016-12-07 13:25:00,68.91,68.92,68.84,68.84,9328.0,56.2968,56.3049,56.2396,56.2396,9328.0
2016-12-07 13:30:00,68.82,68.92,68.8,68.86,18924.0,56.2232,56.3049,56.2069,56.2559,18924.0
2016-12-07 13:35:00,68.87,68.95,68.86,68.92,19570.0,56.2641,56.3294,56.2559,56.3049,19570.0
2016-12-07 13:40:00,68.92,68.94,68.88,68.88,12503.0,56.3049,56.3213,56.2722,56.2722,12503.0
2016-12-07 13:45:00,68.88,68.89,68.81,68.85,36567.0,56.2722,56.2804,56.2151,56.2477,36567.0
2016-12-07 13:50:00,68.86,69.0,68.86,68.98,27732.0,56.2559,56.3703,56.2559,56.3539,27732.0
2016-12-07 13:55:00,68.98,69.13,68.92,69.13,55241.0,56.3539,56.4765,56.3049,56.4765,55241.0
2016-12-07 14:00:00,69.12,69.14,68.94,68.97,70731.0,56.4683,56.4847,56.3213,56.3458,70731.0
2016-12-07 14:05:00,68.96,68.97,68.92,68.94,17127.0,56.3376,56.3458,56.3049,56.3213,17127.0
2016-12-07 14:10:00,68.94,68.98,68.83,68.84,22089.0,56.3213,56.3539,56.2314,56.2396,22089.0
2016-12-07 14:15:00,68.85,68.89,68.76,68.77,51544.0,56.2477,56.2804,56.1742,56.1824,51544.0
2016-12-07 14:20:00,68.77,68.79,68.72,68.79,35089.0,56.1824,56.1987,56.1415,56.1987,35089.0
2016-12-07 14:25:00,68.78,68.78,68.71,68.73,17184.0,56.1905,56.1905,56.1334,56.1497,17184.0
2016-12-07 14:30:00,68.72,68.75,68.71,68.75,20045.0,56.1415,56.166,56.1334,56.166,20045.0
2016-12-07 14:35:00,68.76,68.78,68.72,68.73,12345.0,56.1742,56.1905,56.1415,56.1497,12345.0
2016-12-07 14:40:00,68.73,68.86,68.7,68.85,16572.0,56.1497,56.2559,56.1252,56.2477,16572.0
2016-12-07 14:45:00,68.85,68.92,68.79,68.92,12556.0,56.2477,56.3049,56.1987,56.3049,12556.0
2016-12-07 14:50:00,68.92,68.96,68.73,68.77,89314.0,56.3049,56.3376,56.1497,56.1824,89314.0
2016-12-07 14:55:00,68.77,68.89,68.75,68.87,23142.0,56.1824,56.2804,56.166,56.2641,23142.0
2016-12-07 15:00:00,68.87,68.93,68.8,68.91,41778.0,56.2641,56.3131,56.2069,56.2968,41778.0
2016-12-07 15:05:00,68.92,69.03,68.92,69.0,40444.0,56.3049,56.3948,56.3049,56.3703,40444.0
2016-12-07 15:10:00,69.0,69.04,68.99,69.01,22004.0,56.3703,56.403,56.3621,56.3784,22004.0
2016-12-07 15:15:00,69.01,69.07,69.01,69.04,26487.0,56.3784,56.4275,56.3784,56.403,26487.0
2016-12-07 15:20:00,69.05,69.05,68.94,68.99,58020.0,56.4111,56.4111,56.3213,56.3621,58020.0
2016-12-07 15:25:00,68.99,69.16,68.98,69.06,45981.0,56.3621,56.501,56.3539,56.4193,45981.0
2016-12-07 15:30:00,69.05,69.17,69.05,69.09,62025.0,56.4111,56.5092,56.4111,56.4438,62025.0
2016-12-07 15:35:00,69.09,69.16,69.07,69.15,45283.0,56.4438,56.501,56.4275,56.4928,45283.0
2016-12-07 15:40:00,69.15,69.15,68.98,68.99,153992.0,56.4928,56.4928,56.3539,56.3621,153992.0
2016-12-07 15:45:00,68.98,69.05,68.93,68.95,103050.0,56.3539,56.4111,56.3131,56.3294,103050.0
2016-12-07 15:50:00,68.95,68.96,68.83,68.84,204909.0,56.3294,56.3376,56.2314,56.2396,204909.0
2016-12-07 15:55:00,68.83,68.93,68.8,68.89,453880.0,56.2314,56.3131,56.2069,56.2804,453880.0
2016-12-08 09:30:00,68.78,68.78,68.49,68.69,34638.0,56.1905,56.1905,55.9536,56.117,34638.0
2016-12-08 09:35:00,68.67,68.87,68.63,68.73,22896.0,56.1007,56.2641,56.068,56.1497,22896.0
2016-12-08 09:40:00,68.75,68.87,68.69,68.76,26500.0,56.166,56.2641,56.117,56.1742,26500.0
2016-12-08 09:45:00,68.75,68.76,68.51,68.6,41541.0,56.166,56.1742,55.97,56.0435,41541.0
2016-12-08 09:50:00,68.6,68.62,68.5,68.52,14679.0,56.0435,56.0598,55.9618,55.9781,14679.0
2016-12-08 09:55:00,68.51,68.61,68.44,68.52,11788.0,55.97,56.0517,55.9128,55.9781,11788.0
2016-12-08 10:00:00,68.52,68.52,68.28,68.38,21946.0,55.9781,55.9781,55.7821,55.8638,21946.0
2016-12-08 10:05:00,68.4,68.47,68.38,68.38,18166.0,55.8801,55.9373,55.8638,55.8638,18166.0
2016-12-08 10:10:00,68.38,68.38,68.27,68.33,15090.0,55.8638,55.8638,55.7739,55.8229,15090.0
2016-12-08 10:15:00,68.33,68.44,68.29,68.42,12066.0,55.8229,55.9128,55.7902,55.8964,12066.0
2016-12-08 10:20:00,68.44,68.44,68.33,68.38,23429.0,55.9128,55.9128,55.8229,55.8638,23429.0
2016-12-08 10:25:00,68.41,68.42,68.3,68.34,16052.0,55.8883,55.8964,55.7984,55.8311,16052.0
2016-12-08 10:30:00,68.36,68.42,68.33,68.38,11488.0,55.8474,55.8964,55.8229,55.8638,11488.0
2016-12-08 10:35:00,68.37,68.52,68.36,68.49,12894.0,55.8556,55.9781,55.8474,55.9536,12894.0
2016-12-08 10:40:00,68.52,68.69,68.52,68.63,31685.0,55.9781,56.117,55.9781,56.068,31685.0
2016-12-08 10:45:00,68.62,68.68,68.52,68.64,78325.0,56.0598,56.1089,55.9781,56.0762,78325.0
2016-12-08 10:50:00,68.64,68.69,68.56,68.56,33777.0,56.0762,56.117,56.0108,56.0108,33777.0
2016-12-08 10:55:00,68.56,68.58,68.5,68.51,7385.0,56.0108,56.0272,55.9618,55.97,7385.0
2016-12-08 11:00:00,68.52,68.72,68.52,68.69,18938.0,55.9781,56.1415,55.9781,56.117,18938.0
2016-12-08 11:05:00,68.7,68.84,68.68,68.7,52185.0,56.1252,56.2396,56.1089,56.1252,52185.0
2016-12-08 11:10:00,68.7,68.77,68.67,68.76,19047.0,56.1252,56.1824,56.1007,56.1742,19047.0
2016-12-08 11:15:00,68.74,68.81,68.67,68.8,21406.0,56.1579,56.2151,56.1007,56.2069,21406.0
2016-12-08 11:20:00,68.78,68.83,68.71,68.74,21192.0,56.1905,56.2314,56.1334,56.1579,21192.0
2016-12-08 11:25:00,68.73,68.78,68.68,68.68,15983.0,56.1497,56.1905,56.1089,56.1089,15983.0
2016-12-08 11:30:00,68.7,68.7,68.61,68.65,13178.0,56.1252,56.1252,56.0517,56.0843,13178.0
2016-12-08 11:35:00,68.66,68.67,68.59,68.62,10980.0,56.0925,56.1007,56.0353,56.0598,10980.0
2016-12-08 11:40:00,68.61,68.68,68.59,68.65,11901.0,56.0517,56.1089,56.0353,56.0843,11901.0
2016-12-08 11:45:00,68.62,68.71,68.62,68.68,10505.0,56.0598,56.1334,56.0598,56.1089,10505.0
2016-12-08 11:50:00,68.68,68.85,68.66,68.8,64958.0,56.1089,56.2477,56.0925,56.2069,64958.0
2016-12-08 11:55:00,68.81,68.82,68.73,68.78,26484.0,56.2151,56.2232,56.1497,56.1905,26484.0
2016-12-08 12:00:00,68.76,68.82,68.72,68.82,12301.0,56.1742,56.2232,56.1415,56.2232,12301.0
2016-12-08 12:05:00,68.81,68.89,68.81,68.88,10661.0,56.2151,56.2804,56.2151,56.2722,10661.0
2016-12-08 12:10:00,68.88,69.01,68.87,68.93,19779.0,56.2722,56.3784,56.2641,56.3131,19779.0
2016-12-08 12:15:00,68.93,68.96,68.92,68.95,6396.0,56.3131,56.3376,56.3049,56.3294,6396.0
2016-12-08 12:20:00,68.97,69.11,68.95,69.11,10319.0,56.3458,56.4601,56.3294,56.4601,10319.0
2016-12-08 12:25:00,69.11,69.2,69.1,69.14,6949.0,56.4601,56.5337,56.452,56.4847,6949.0
2016-12-08 12:30:00,69.13,69.13,69.05,69.1,10575.0,56.4765,56.4765,56.4111,56.452,10575.0
2016-12-08 12:35:00,69.1,69.16,69.06,69.13,8754.0,56.452,56.501,56.4193,56.4765,8754.0
2016-12-08 12:40:00,69.11,69.11,69.06,69.1,5950.0,56.4601,56.4601,56.4193,56.452,5950.0
2016-12-08 12:45:00,69.13,69.16,69.06,69.16,7123.0,56.4765,56.501,56.4193,56.501,7123.0
2016-12-08 12:50:00,69.15,69.15,69.04,69.05,4482.0,56.4928,56.4928,56.403,56.4111,4482.0
2016-12-08 12:55:00,69.05,69.08,69.05,69.08,9020.0,56.4111,56.4356,56.4111,56.4356,9020.0
2016-12-08 13:00:00,69.09,69.16,69.05,69.15,13626.0,56.4438,56.501,56.4111,56.4928,13626.0
2016-12-08 13:05:00,69.15,69.16,69.11,69.13,6776.0,56.4928,56.501,56.4601,56.4765,6776.0
2016-12-08 13:10:00,69.14,69.3,69.13,69.28,40623.0,56.4847,56.6154,56.4765,56.599,40623.0
2016-12-08 13:15:00,69.25,69.32,69.25,69.28,9696.0,56.5745,56.6317,56.5745,56.599,9696.0
2016-12-08 13:20:00,69.3,69.33,69.27,69.3,16060.0,56.6154,56.6399,56.5909,56.6154,16060.0
2016-12-08 13:25:00,69.31,69.37,69.31,69.35,31835.0,56.6235,56.6726,56.6235,56.6562,31835.0
2016-12-08 13:30:00,69.37,69.38,69.3,69.3,51400.0,56.6726,56.6807,56.6154,56.6154,51400.0
2016-12-08 13:35:00,69.3,69.34,69.27,69.27,31380.0,56.6154,56.648,56.5909,56.5909,31380.0
2016-12-08 13:40:00,69.27,69.28,69.19,69.2,31453.0,56.5909,56.599,56.5255,56.5337,31453.0
2016-12-08 13:45:00,69.22,69.24,69.19,69.2,24558.0,56.55,56.5663,56.5255,56.5337,24558.0
2016-12-08 13:50:00,69.2,69.23,69.18,69.19,8454.0,56.5337,56.5582,56.5173,56.5255,8454.0
2016-12-08 13:55:00,69.16,69.31,69.16,69.26,10839.0,56.501,56.6235,56.501,56.5827,10839.0
2016-12-08 14:00:00,69.23,69.24,69.18,69.2,7195.0,56.5582,56.5663,56.5173,56.5337,7195.0
2016-12-08 14:05:00,69.2,69.23,69.15,69.15,24856.0,56.5337,56.5582,56.4928,56.4928,24856.0
2016-12-08 14:10:00,69.12,69.21,69.11,69.15,24580.0,56.4683,56.5418,56.4601,56.4928,24580.0
2016-12-08 14:15:00,69.15,69.16,69.04,69.05,3609.0,56.4928,56.501,56.403,56.4111,3609.0
2016-12-08 14:20:00,69.03,69.04,68.94,68.96,7535.0,56.3948,56.403,56.3213,56.3376,7535.0
2016-12-08 14:25:00,68.94,69.01,68.94,69.01,5195.0,56.3213,56.3784,56.3213,56.3784,5195.0
2016-12-08 14:30:00,69.0,69.03,68.94,68.96,9106.0,56.3703,56.3948,56.3213,56.3376,9106.0
2016-12-08 14:35:00,68.94,68.97,68.76,68.81,30995.0,56.3213,56.3458,56.1742,56.2151,30995.0
2016-12-08 14:40:00,68.78,68.88,68.78,68.81,7555.0,56.1905,56.2722,56.1905,56.2151,7555.0
2016-12-08 14:45:00,68.81,68.84,68.75,68.79,7839.0,56.2151,56.2396,56.166,56.1987,7839.0
2016-12-08 14:50:00,68.8,68.95,68.79,68.94,34388.0,56.2069,56.3294,56.1987,56.3213,34388.0
2016-12-08 14:55:00,68.93,68.97,68.88,68.9,7556.0,56.3131,56.3458,56.2722,56.2886,7556.0
2016-12-08 15:00:00,68.9,68.95,68.88,68.94,11431.0,56.2886,56.3294,56.2722,56.3213,11431.0
2016-12-08 15:05:00,68.94,68.97,68.89,68.93,13860.0,56.3213,56.3458,56.2804,56.3131,13860.0
2016-12-08 15:10:00,68.94,68.97,68.91,68.96,15415.0,56.3213,56.3458,56.2968,56.3376,15415.0
2016-12-08 15:15:00,68.94,68.96,68.9,68.93,10330.0,56.3213,56.3376,56.2886,56.3131,10330.0
2016-12-08 15:20:00,68.93,68.97,68.88,68.95,19070.0,56.3131,56.3458,56.2722,56.3294,19070.0
2016-12-08 15:25:00,68.95,68.97,68.9,68.9,20278.0,56.3294,56.3458,56.2886,56.2886,20278.0
2016-12-08 15:30:00,68.91,68.94,68.88,68.92,14751.0,56.2968,56.3213,56.2722,56.3049,14751.0
2016-12-08 15:35:00,68.93,68.96,68.91,68.93,25223.0,56.3131,56.3376,56.2968,56.3131,25223.0
2016-12-08 15:40:00,68.93,69.01,68.93,68.97,28537.0,56.3131,56.3784,56.3131,56.3458,28537.0
2016-12-08 15:45:00,68.96,68.98,68.92,68.95,39750.0,56.3376,56.3539,56.3049,56.3294,39750.0
2016-12-08 15:50:00,68.95,69.0,68.94,68.98,58423.0,56.3294,56.3703,56.3213,56.3539,58423.0
2016-12-08 15:55:00,68.98,69.0,68.9,68.98,89115.0,56.3539,56.3703,56.2886,56.3539,89115.0
2016-12-09 09:30:00,69.68,69.8,69.16,69.61,73958.0,56.9258,57.0238,56.501,56.8686,73958.0
2016-12-09 09:35:00,69.61,69.76,69.53,69.68,46672.0,56.8686,56.9912,56.8033,56.9258,46672.0
2016-12-09 09:40:00,69.7,69.76,69.47,69.65,54570.0,56.9422,56.9912,56.7543,56.9013,54570.0
2016-12-09 09:45:00,69.66,69.72,69.49,69.53,28268.0,56.9095,56.9585,56.7706,56.8033,28268.0
2016-12-09 09:50:00,69.53,69.71,69.39,69.59,28220.0,56.8033,56.9503,56.6889,56.8523,28220.0
2016-12-09 09:55:00,69.59,69.59,69.24,69.46,30101.0,56.8523,56.8523,56.5663,56.7461,30101.0
2016-12-09 10:00:00,69.45,69.5,69.33,69.42,78200.0,56.7379,56.7788,56.6399,56.7134,78200.0
2016-12-09 10:05:00,69.36,69.41,69.28,69.39,21641.0,56.6644,56.7052,56.599,56.6889,21641.0
2016-12-09 10:10:00,69.39,69.39,69.25,69.27,32120.0,56.6889,56.6889,56.5745,56.5909,32120.0
2016-12-09 10:15:00,69.27,69.3,69.14,69.3,22476.0,56.5909,56.6154,56.4847,56.6154,22476.0
2016-12-09 10:20:00,69.3,69.33,69.22,69.28,35859.0,56.6154,56.6399,56.55,56.599,35859.0
2016-12-09 10:25:00,69.3,69.35,69.25,69.25,19014.0,56.6154,56.6562,56.5745,56.5745,19014.0
2016-12-09 10:30:00,69.27,69.34,69.22,69.27,22181.0,56.5909,56.648,56.55,56.5909,22181.0
2016-12-09 10:35:00,69.28,69.34,69.24,69.34,10030.0,56.599,56.648,56.5663,56.648,10030.0
2016-12-09 10:40:00,69.38,69.38,69.12,69.24,8835.0,56.6807,56.6807,56.4683,56.5663,8835.0
2016-12-09 10:45:00,69.22,69.3,69.17,69.23,11899.0,56.55,56.6154,56.5092,56.5582,11899.0
2016-12-09 10:50:00,69.22,69.28,69.19,69.23,8983.0,56.55,56.599,56.5255,56.5582,8983.0
2016-12-09 10:55:00,69.2,69.24,69.08,69.12,9698.0,56.5337,56.5663,56.4356,56.4683,9698.0
2016-12-09 11:00:00,69.07,69.16,69.07,69.08,6944.0,56.4275,56.501,56.4275,56.4356,6944.0
2016-12-09 11:05:00,69.05,69.09,68.98,68.98,10752.0,56.4111,56.4438,56.3539,56.3539,10752.0
2016-12-09 11:10:00,69.01,69.11,68.99,69.0,15338.0,56.3784,56.4601,56.3621,56.3703,15338.0
2016-12-09 11:15:00,69.01,69.04,68.93,69.01,16116.0,56.3784,56.403,56.3131,56.3784,16116.0
2016-12-09 11:20:00,69.03,69.18,69.02,69.13,31171.0,56.3948,56.5173,56.3866,56.4765,31171.0
2016-12-09 11:25:00,69.12,69.14,69.05,69.13,14279.0,56.4683,56.4847,56.4111,56.4765,14279.0
2016-12-09 11:30:00,69.14,69.2,69.05,69.19,12625.0,56.4847,56.5337,56.4111,56.5255,12625.0
2016-12-09 11:35:00,69.19,69.27,69.16,69.26,11553.0,56.5255,56.5909,56.501,56.5827,11553.0
2016-12-09 11:40:00,69.26,69.26,69.19,69.2,8513.0,56.5827,56.5827,56.5255,56.5337,8513.0
2016-12-09 11:45:00,69.19,69.29,69.18,69.22,15629.0,56.5255,56.6072,56.5173,56.55,15629.0
2016-12-09 11:50:00,69.21,69.25,69.17,69.22,5255.0,56.5418,56.5745,56.5092,56.55,5255.0
2016-12-09 11:55:00,69.2,69.22,69.11,69.11,12206.0,56.5337,56.55,56.4601,56.4601,12206.0
2016-12-09 12:00:00,69.11,69.2,69.11,69.11,21649.0,56.4601,56.5337,56.4601,56.4601,21649.0
2016-12-09 12:05:00,69.13,69.14,69.03,69.06,13715.0,56.4765,56.4847,56.3948,56.4193,13715.0
2016-12-09 12:10:00,69.08,69.11,69.04,69.04,3373.0,56.4356,56.4601,56.403,56.403,3373.0
2016-12-09 12:15:00,69.08,69.12,69.01,69.07,6405.0,56.4356,56.4683,56.3784,56.4275,6405.0
2016-12-09 12:20:00,69.07,69.2,69.07,69.17,7426.0,56.4275,56.5337,56.4275,56.5092,7426.0
2016-12-09 12:25:00,69.16,69.18,69.07,69.14,6723.0,56.501,56.5173,56.4275,56.4847,6723.0
2016-12-09 12:30:00,69.13,69.18,69.11,69.14,11665.0,56.4765,56.5173,56.4601,56.4847,11665.0
2016-12-09 12:35:00,69.11,69.23,69.1,69.19,7060.0,56.4601,56.5582,56.452,56.5255,7060.0
2016-12-09 12:40:00,69.22,69.22,69.14,69.16,4868.0,56.55,56.55,56.4847,56.501,4868.0
2016-12-09 12:45:00,69.16,69.3,69.16,69.29,11611.0,56.501,56.6154,56.501,56.6072,11611.0
2016-12-09 12:50:00,69.29,69.34,69.21,69.3,14613.0,56.6072,56.648,56.5418,56.6154,14613.0
2016-12-09 12:55:00,69.32,69.32,69.21,69.21,8519.0,56.6317,56.6317,56.5418,56.5418,8519.0
2016-12-09 13:00:00,69.24,69.33,69.24,69.27,10228.0,56.5663,56.6399,56.5663,56.5909,10228.0
2016-12-09 13:05:00,69.27,69.35,69.27,69.34,9367.0,56.5909,56.6562,56.5909,56.648,9367.0
2016-12-09 13:10:00,69.33,69.35,69.3,69.3,11140.0,56.6399,56.6562,56.6154,56.6154,11140.0
2016-12-09 13:15:00,69.31,69.33,69.27,69.28,10502.0,56.6235,56.6399,56.5909,56.599,10502.0
2016-12-09 13:20:00,69.27,69.34,69.22,69.32,16574.0,56.5909,56.648,56.55,56.6317,16574.0
2016-12-09 13:25:00,69.31,69.31,69.27,69.29,10753.0,56.6235,56.6235,56.5909,56.6072,10753.0
2016-12-09 13:30:00,69.31,69.32,69.26,69.28,4765.0,56.6235,56.6317,56.5827,56.599,4765.0
2016-12-09 13:35:00,69.28,69.33,69.27,69.3,8048.0,56.599,56.6399,56.5909,56.6154,8048.0
2016-12-09 13:40:00,69.28,69.29,69.24,69.25,5471.0,56.599,56.6072,56.5663,56.5745,5471.0
2016-12-09 13:45:00,69.24,69.27,69.22,69.27,7547.0,56.5663,56.5909,56.55,56.5909,7547.0
2016-12-09 13:50:00,69.26,69.29,69.24,69.28,9593.0,56.5827,56.6072,56.5663,56.599,9593.0
2016-12-09 13:55:00,69.28,69.29,69.27,69.28,11737.0,56.599,56.6072,56.5909,56.599,11737.0
2016-12-09 14:00:00,69.28,69.32,69.26,69.26,11348.0,56.599,56.6317,56.5827,56.5827,11348.0
2016-12-09 14:05:00,69.25,69.31,69.25,69.29,16346.0,56.5745,56.6235,56.5745,56.6072,16346.0
2016-12-09 14:10:00,69.26,69.29,69.23,69.25,8747.0,56.5827,56.6072,56.5582,56.5745,8747.0
2016-12-09 14:15:00,69.24,69.3,69.24,69.28,10477.0,56.5663,56.6154,56.5663,56.599,10477.0
2016-12-09 14:20:00,69.27,69.29,69.25,69.28,11098.0,56.5909,56.6072,56.5745,56.599,11098.0
2016-12-09 14:25:00,69.29,69.3,69.24,69.25,5653.0,56.6072,56.6154,56.5663,56.5745,5653.0
2016-12-09 14:30:00,69.25,69.31,69.24,69.3,12666.0,56.5745,56.6235,56.5663,56.6154,12666.0
2016-12-09 14:35:00,69.29,69.31,69.25,69.28,18941.0,56.6072,56.6235,56.5745,56.599,18941.0
2016-12-09 14:40:00,69.28,69.32,69.27,69.3,8141.0,56.599,56.6317,56.5909,56.6154,8141.0
2016-12-09 14:45:00,69.29,69.31,69.23,69.24,6216.0,56.6072,56.6235,56.5582,56.5663,6216.0
2016-12-09 14:50:00,69.23,69.34,69.22,69.28,15336.0,56.5582,56.648,56.55,56.599,15336.0
2016-12-09 14:55:00,69.29,69.33,69.28,69.31,14916.0,56.6072,56.6399,56.599,56.6235,14916.0
2016-12-09 15:00:00,69.31,69.33,69.26,69.31,17625.0,56.6235,56.6399,56.5827,56.6235,17625.0
2016-12-09 15:05:00,69.3,69.42,69.3,69.38,18616.0,56.6154,56.7134,56.6154,56.6807,18616.0
2016-12-09 15:10:00,69.37,69.43,69.37,69.41,18515.0,56.6726,56.7216,56.6726,56.7052,18515.0
2016-12-09 15:15:00,69.41,69.49,69.41,69.46,20119.0,56.7052,56.7706,56.7052,56.7461,20119.0
2016-12-09 15:20:00,69.47,69.47,69.42,69.42,14117.0,56.7543,56.7543,56.7134,56.7134,14117.0
2016-12-09 15:25:00,69.42,69.48,69.39,69.46,18861.0,56.7134,56.7624,56.6889,56.7461,18861.0
2016-12-09 15:30:00,69.47,69.52,69.44,69.49,30771.0,56.7543,56.7951,56.7297,56.7706,30771.0
2016-12-09 15:35:00,69.48,69.51,69.42,69.43,28765.0,56.7624,56.7869,56.7134,56.7216,28765.0
2016-12-09 15:40:00,69.43,69.5,69.43,69.48,35794.0,56.7216,56.7788,56.7216,56.7624,35794.0
2016-12-09 15:45:00,69.47,69.49,69.42,69.44,44501.0,56.7543,56.7706,56.7134,56.7297,44501.0
2016-12-09 15:50:00,69.44,69.53,69.43,69.51,77248.0,56.7297,56.8033,56.7216,56.7869,77248.0
2016-12-09 15:55:00,69.52,69.54,69.48,69.53,143963.0,56.7951,56.8114,56.7624,56.8033,143963.0
2016-12-12 09:30:00,69.43,69.79,69.35,69.63,45707.0,56.7216,57.0157,56.6562,56.885,45707.0
2016-12-12 09:35:00,69.6,69.71,69.46,69.71,13291.0,56.8605,56.9503,56.7461,56.9503,13291.0
2016-12-12 09:40:00,69.71,69.95,69.69,69.85,22990.0,56.9503,57.1464,56.934,57.0647,22990.0
2016-12-12 09:45:00,69.89,69.97,69.81,69.86,17544.0,57.0974,57.1627,57.032,57.0729,17544.0
2016-12-12 09:50:00,69.95,70.0,69.8,69.84,40411.0,57.1464,57.1872,57.0238,57.0565,40411.0
2016-12-12 09:55:00,69.85,69.94,69.82,69.94,9251.0,57.0647,57.1382,57.0402,57.1382,9251.0
2016-12-12 10:00:00,69.94,69.96,69.86,69.86,15994.0,57.1382,57.1546,57.0729,57.0729,15994.0
2016-12-12 10:05:00,69.84,69.86,69.76,69.78,12104.0,57.0565,57.0729,56.9912,57.0075,12104.0
2016-12-12 10:10:00,69.78,69.78,69.66,69.75,14294.0,57.0075,57.0075,56.9095,56.983,14294.0
2016-12-12 10:15:00,69.75,69.75,69.65,69.67,9514.0,56.983,56.983,56.9013,56.9176,9514.0
2016-12-12 10:20:00,69.64,69.74,69.62,69.62,8731.0,56.8931,56.9748,56.8768,56.8768,8731.0
2016-12-12 10:25:00,69.58,69.58,69.39,69.47,13465.0,56.8441,56.8441,56.6889,56.7543,13465.0
2016-12-12 10:30:00,69.46,69.58,69.44,69.55,12885.0,56.7461,56.8441,56.7297,56.8196,12885.0
2016-12-12 10:35:00,69.55,69.65,69.55,69.65,8268.0,56.8196,56.9013,56.8196,56.9013,8268.0
2016-12-12 10:40:00,69.66,69.66,69.57,69.65,10920.0,56.9095,56.9095,56.8359,56.9013,10920.0
2016-12-12 10:45:00,69.65,69.65,69.54,69.54,7006.0,56.9013,56.9013,56.8114,56.8114,7006.0
2016-12-12 10:50:00,69.57,69.57,69.45,69.45,9860.0,56.8359,56.8359,56.7379,56.7379,9860.0
2016-12-12 10:55:00,69.45,69.6,69.45,69.6,13117.0,56.7379,56.8605,56.7379,56.8605,13117.0
2016-12-12 11:00:00,69.57,69.63,69.56,69.6,9107.0,56.8359,56.885,56.8278,56.8605,9107.0
2016-12-12 11:05:00,69.55,69.62,69.53,69.59,7914.0,56.8196,56.8768,56.8033,56.8523,7914.0
2016-12-12 11:10:00,69.59,69.69,69.59,69.69,15933.0,56.8523,56.934,56.8523,56.934,15933.0
2016-12-12 11:15:00,69.69,69.82,69.69,69.8,19683.0,56.934,57.0402,56.934,57.0238,19683.0
2016-12-12 11:20:00,69.81,69.93,69.79,69.92,24035.0,57.032,57.1301,57.0157,57.1219,24035.0
2016-12-12 11:25:00,69.92,69.96,69.8,69.84,14900.0,57.1219,57.1546,57.0238,57.0565,14900.0
2016-12-12 11:30:00,69.85,69.9,69.81,69.87,17530.0,57.0647,57.1055,57.032,57.081,17530.0
2016-12-12 11:35:00,69.88,69.9,69.76,69.77,11340.0,57.0892,57.1055,56.9912,56.9993,11340.0
2016-12-12 11:40:00,69.76,69.79,69.7,69.73,12823.0,56.9912,57.0157,56.9422,56.9667,12823.0
2016-12-12 11:45:00,69.72,69.74,69.7,69.73,9062.0,56.9585,56.9748,56.9422,56.9667,9062.0
2016-12-12 11:50:00,69.74,69.79,69.67,69.72,12970.0,56.9748,57.0157,56.9176,56.9585,12970.0
2016-12-12 11:55:00,69.74,69.75,69.71,69.75,7194.0,56.9748,56.983,56.9503,56.983,7194.0
2016-12-12 12:00:00,69.75,69.75,69.57,69.58,14818.0,56.983,56.983,56.8359,56.8441,14818.0
2016-12-12 12:05:00,69.57,69.64,69.54,69.64,26639.0,56.8359,56.8931,56.8114,56.8931,26639.0
2016-12-12 12:10:00,69.63,69.68,69.63,69.67,12446.0,56.885,56.9258,56.885,56.9176,12446.0
2016-12-12 12:15:00,69.67,69.71,69.64,69.64,12769.0,56.9176,56.9503,56.8931,56.8931,12769.0
2016-12-12 12:20:00,69.64,69.75,69.59,69.67,133986.0,56.8931,56.983,56.8523,56.9176,133986.0
2016-12-12 12:25:00,69.67,69.71,69.63,69.65,36804.0,56.9176,56.9503,56.885,56.9013,36804.0
2016-12-12 12:30:00,69.65,69.69,69.58,69.68,17703.0,56.9013,56.934,56.8441,56.9258,17703.0
2016-12-12 12:35:00,69.68,69.9,69.68,69.87,28989.0,56.9258,57.1055,56.9258,57.081,28989.0
2016-12-12 12:40:00,69.86,69.89,69.75,69.78,7022.0,57.0729,57.0974,56.983,57.0075,7022.0
2016-12-12 12:45:00,69.75,69.86,69.75,69.84,11585.0,56.983,57.0729,56.983,57.0565,11585.0
2016-12-12 12:50:00,69.82,69.82,69.69,69.69,15509.0,57.0402,57.0402,56.934,56.934,15509.0
2016-12-12 12:55:00,69.68,69.74,69.65,69.68,18543.0,56.9258,56.9748,56.9013,56.9258,18543.0
2016-12-12 13:00:00,69.68,69.78,69.68,69.77,31300.0,56.9258,57.0075,56.9258,56.9993,31300.0
2016-12-12 13:05:00,69.77,69.77,69.72,69.73,15171.0,56.9993,56.9993,56.9585,56.9667,15171.0
2016-12-12 13:10:00,69.74,69.79,69.72,69.75,18365.0,56.9748,57.0157,56.9585,56.983,18365.0
2016-12-12 13:15:00,69.75,69.82,69.75,69.82,14112.0,56.983,57.0402,56.983,57.0402,14112.0
2016-12-12 13:20:00,69.81,69.83,69.77,69.77,8162.0,57.032,57.0484,56.9993,56.9993,8162.0
2016-12-12 13:25:00,69.77,69.77,69.74,69.75,12372.0,56.9993,56.9993,56.9748,56.983,12372.0
2016-12-12 13:30:00,69.75,69.76,69.7,69.73,19742.0,56.983,56.9912,56.9422,56.9667,19742.0
2016-12-12 13:35:00,69.74,69.77,69.71,69.72,13771.0,56.9748,56.9993,56.9503,56.9585,13771.0
2016-12-12 13:40:00,69.73,69.79,69.72,69.77,13027.0,56.9667,57.0157,56.9585,56.9993,13027.0
2016-12-12 13:45:00,69.77,69.78,69.74,69.74,8178.0,56.9993,57.0075,56.9748,56.9748,8178.0
2016-12-12 13:50:00,69.76,69.82,69.74,69.81,12375.0,56.9912,57.0402,56.9748,57.032,12375.0
2016-12-12 13:55:00,69.82,69.84,69.79,69.81,9383.0,57.0402,57.0565,57.0157,57.032,9383.0
2016-12-12 14:00:00,69.81,69.89,69.81,69.82,13764.0,57.032,57.0974,57.032,57.0402,13764.0
2016-12-12 14:05:00,69.82,69.84,69.78,69.82,26883.0,57.0402,57.0565,57.0075,57.0402,26883.0
2016-12-12 14:10:00,69.82,69.85,69.79,69.84,15172.0,57.0402,57.0647,57.0157,57.0565,15172.0
2016-12-12 14:15:00,69.84,69.85,69.81,69.83,23889.0,57.0565,57.0647,57.032,57.0484,23889.0
2016-12-12 14:20:00,69.82,69.82,69.77,69.8,17740.0,57.0402,57.0402,56.9993,57.0238,17740.0
2016-12-12 14:25:00,69.81,69.81,69.68,69.68,12574.0,57.032,57.032,56.9258,56.9258,12574.0
2016-12-12 14:30:00,69.68,69.71,69.66,69.7,20528.0,56.9258,56.9503,56.9095,56.9422,20528.0
2016-12-12 14:35:00,69.7,69.73,69.65,69.73,24936.0,56.9422,56.9667,56.9013,56.9667,24936.0
2016-12-12 14:40:00,69.73,69.75,69.71,69.74,22850.0,56.9667,56.983,56.9503,56.9748,22850.0
2016-12-12 14:45:00,69.74,69.8,69.74,69.77,21307.0,56.9748,57.0238,56.9748,56.9993,21307.0
2016-12-12 14:50:00,69.76,69.78,69.68,69.68,26252.0,56.9912,57.0075,56.9258,56.9258,26252.0
2016-12-12 14:55:00,69.66,69.67,69.63,69.63,16703.0,56.9095,56.9176,56.885,56.885,16703.0
2016-12-12 15:00:00,69.63,69.67,69.59,69.66,29742.0,56.885,56.9176,56.8523,56.9095,29742.0
2016-12-12 15:05:00,69.66,69.67,69.62,69.67,27671.0,56.9095,56.9176,56.8768,56.9176,27671.0
2016-12-12 15:10:00,69.67,69.7,69.66,69.67,27306.0,56.9176,56.9422,56.9095,56.9176,27306.0
2016-12-12 15:15:00,69.67,69.71,69.65,69.66,25522.0,56.9176,56.9503,56.9013,56.9095,25522.0
2016-12-12 15:20:00,69.67,69.68,69.66,69.67,25169.0,56.9176,56.9258,56.9095,56.9176,25169.0
2016-12-12 15:25:00,69.67,69.7,69.62,69.62,44573.0,56.9176,56.9422,56.8768,56.8768,44573.0
2016-12-12 15:30:00,69.63,69.66,69.6,69.66,21969.0,56.885,56.9095,56.8605,56.9095,21969.0
2016-12-12 15:35:00,69.66,69.76,69.64,69.75,60677.0,56.9095,56.9912,56.8931,56.983,60677.0
2016-12-12 15:40:00,69.75,69.75,69.72,69.73,30314.0,56.983,56.983,56.9585,56.9667,30314.0
2016-12-12 15:45:00,69.73,69.79,69.72,69.78,44643.0,56.9667,57.0157,56.9585,57.0075,44643.0
2016-12-12 15:50:00,69.79,69.85,69.76,69.83,68534.0,57.0157,57.0647,56.9912,57.0484,68534.0
2016-12-12 15:55:00,69.84,69.89,69.82,69.87,134377.0,57.0565,57.0974,57.0402,57.081,134377.0
2016-12-13 09:30:00,69.72,69.91,69.29,69.91,70809.0,56.9585,57.1137,56.6072,57.1137,70809.0
2016-12-13 09:35:00,69.93,69.93,69.58,69.59,27826.0,57.1301,57.1301,56.8441,56.8523,27826.0
2016-12-13 09:40:00,69.61,69.7,69.54,69.57,46208.0,56.8686,56.9422,56.8114,56.8359,46208.0
2016-12-13 09:45:00,69.59,69.6,69.26,69.33,25232.0,56.8523,56.8605,56.5827,56.6399,25232.0
2016-12-13 09:50:00,69.34,69.37,69.02,69.07,16508.0,56.648,56.6726,56.3866,56.4275,16508.0
2016-12-13 09:55:00,69.09,69.1,68.81,68.88,45335.0,56.4438,56.452,56.2151,56.2722,45335.0
2016-12-13 10:00:00,68.87,69.07,68.84,69.0,22970.0,56.2641,56.4275,56.2396,56.3703,22970.0
2016-12-13 10:05:00,69.0,69.03,68.94,69.02,21696.0,56.3703,56.3948,56.3213,56.3866,21696.0
2016-12-13 10:10:00,69.0,69.08,69.0,69.01,27443.0,56.3703,56.4356,56.3703,56.3784,27443.0
2016-12-13 10:15:00,69.02,69.05,68.93,68.97,26782.0,56.3866,56.4111,56.3131,56.3458,26782.0
2016-12-13 10:20:00,68.97,68.97,68.78,68.8,69691.0,56.3458,56.3458,56.1905,56.2069,69691.0
2016-12-13 10:25:00,68.8,68.82,68.64,68.64,40199.0,56.2069,56.2232,56.0762,56.0762,40199.0
2016-12-13 10:30:00,68.65,68.65,68.43,68.44,35320.0,56.0843,56.0843,55.9046,55.9128,35320.0
2016-12-13 10:35:00,68.47,68.74,68.47,68.74,42266.0,55.9373,56.1579,55.9373,56.1579,42266.0
2016-12-13 10:40:00,68.73,68.82,68.71,68.71,24555.0,56.1497,56.2232,56.1334,56.1334,24555.0
2016-12-13 10:45:00,68.71,68.72,68.59,68.62,23251.0,56.1334,56.1415,56.0353,56.0598,23251.0
2016-12-13 10:50:00,68.62,68.62,68.54,68.56,29267.0,56.0598,56.0598,55.9945,56.0108,29267.0
2016-12-13 10:55:00,68.55,68.57,68.42,68.47,37874.0,56.0026,56.019,55.8964,55.9373,37874.0
2016-12-13 11:00:00,68.47,68.65,68.46,68.62,57749.0,55.9373,56.0843,55.9291,56.0598,57749.0
2016-12-13 11:05:00,68.62,68.69,68.57,68.68,52088.0,56.0598,56.117,56.019,56.1089,52088.0
2016-12-13 11:10:00,68.67,68.77,68.66,68.71,25237.0,56.1007,56.1824,56.0925,56.1334,25237.0
2016-12-13 11:15:00,68.7,68.72,68.51,68.52,14174.0,56.1252,56.1415,55.97,55.9781,14174.0
2016-12-13 11:20:00,68.51,68.69,68.5,68.67,25962.0,55.97,56.117,55.9618,56.1007,25962.0
2016-12-13 11:25:00,68.66,68.68,68.57,68.57,17907.0,56.0925,56.1089,56.019,56.019,17907.0
2016-12-13 11:30:00,68.55,68.6,68.47,68.51,32849.0,56.0026,56.0435,55.9373,55.97,32849.0
2016-12-13 11:35:00,68.51,68.51,68.38,68.47,27503.0,55.97,55.97,55.8638,55.9373,27503.0
2016-12-13 11:40:00,68.48,68.53,68.4,68.4,39978.0,55.9455,55.9863,55.8801,55.8801,39978.0
2016-12-13 11:45:00,68.39,68.5,68.39,68.49,29157.0,55.8719,55.9618,55.8719,55.9536,29157.0
2016-12-13 11:50:00,68.49,68.49,68.36,68.4,20754.0,55.9536,55.9536,55.8474,55.8801,20754.0
2016-12-13 11:55:00,68.4,68.5,68.38,68.5,14366.0,55.8801,55.9618,55.8638,55.9618,14366.0
2016-12-13 12:00:00,68.5,68.72,68.48,68.69,35216.0,55.9618,56.1415,55.9455,56.117,35216.0
2016-12-13 12:05:00,68.69,68.78,68.65,68.77,27572.0,56.117,56.1905,56.0843,56.1824,27572.0
2016-12-13 12:10:00,68.78,68.78,68.66,68.73,13811.0,56.1905,56.1905,56.0925,56.1497,13811.0
2016-12-13 12:15:00,68.73,68.87,68.72,68.79,8467.0,56.1497,56.2641,56.1415,56.1987,8467.0
2016-12-13 12:20:00,68.79,68.88,68.79,68.87,11421.0,56.1987,56.2722,56.1987,56.2641,11421.0
2016-12-13 12:25:00,68.88,68.91,68.79,68.82,16589.0,56.2722,56.2968,56.1987,56.2232,16589.0
2016-12-13 12:30:00,68.82,68.85,68.8,68.82,10229.0,56.2232,56.2477,56.2069,56.2232,10229.0
2016-12-13 12:35:00,68.8,68.84,68.78,68.8,8391.0,56.2069,56.2396,56.1905,56.2069,8391.0
2016-12-13 12:40:00,68.79,69.0,68.79,68.96,11534.0,56.1987,56.3703,56.1987,56.3376,11534.0
2016-12-13 12:45:00,68.97,68.99,68.95,68.97,5783.0,56.3458,56.3621,56.3294,56.3458,5783.0
2016-12-13 12:50:00,68.96,68.99,68.95,68.98,7684.0,56.3376,56.3621,56.3294,56.3539,7684.0
2016-12-13 12:55:00,68.98,69.04,68.98,69.02,13617.0,56.3539,56.403,56.3539,56.3866,13617.0
2016-12-13 13:00:00,69.01,69.14,69.0,69.14,11337.0,56.3784,56.4847,56.3703,56.4847,11337.0
2016-12-13 13:05:00,69.13,69.17,69.1,69.11,36396.0,56.4765,56.5092,56.452,56.4601,36396.0
2016-12-13 13:10:00,69.08,69.09,69.06,69.06,43888.0,56.4356,56.4438,56.4193,56.4193,43888.0
2016-12-13 13:15:00,69.08,69.19,69.06,69.18,28743.0,56.4356,56.5255,56.4193,56.5173,28743.0
2016-12-13 13:20:00,69.18,69.29,69.18,69.26,13982.0,56.5173,56.6072,56.5173,56.5827,13982.0
2016-12-13 13:25:00,69.26,69.32,69.26,69.31,21938.0,56.5827,56.6317,56.5827,56.6235,21938.0
2016-12-13 13:30:00,69.33,69.33,69.22,69.23,17169.0,56.6399,56.6399,56.55,56.5582,17169.0
2016-12-13 13:35:00,69.23,69.24,69.09,69.09,24961.0,56.5582,56.5663,56.4438,56.4438,24961.0
2016-12-13 13:40:00,69.12,69.15,69.1,69.14,14057.0,56.4683,56.4928,56.452,56.4847,14057.0
2016-12-13 13:45:00,69.14,69.15,69.05,69.05,18548.0,56.4847,56.4928,56.4111,56.4111,18548.0
2016-12-13 13:50:00,69.05,69.1,69.05,69.09,16100.0,56.4111,56.452,56.4111,56.4438,16100.0
2016-12-13 13:55:00,69.1,69.17,69.09,69.15,18265.0,56.452,56.5092,56.4438,56.4928,18265.0
2016-12-13 14:00:00,69.14,69.14,69.08,69.11,17354.0,56.4847,56.4847,56.4356,56.4601,17354.0
2016-12-13 14:05:00,69.11,69.12,69.04,69.04,12339.0,56.4601,56.4683,56.403,56.403,12339.0
2016-12-13 14:10:00,69.04,69.05,68.97,68.98,18775.0,56.403,56.4111,56.3458,56.3539,18775.0
2016-12-13 14:15:00,68.97,69.0,68.94,68.99,18951.0,56.3458,56.3703,56.3213,56.3621,18951.0
2016-12-13 14:20:00,68.99,69.04,68.97,69.01,18630.0,56.3621,56.403,56.3458,56.3784,18630.0
2016-12-13 14:25:00,69.01,69.01,68.95,68.97,15796.0,56.3784,56.3784,56.3294,56.3458,15796.0
2016-12-13 14:30:00,68.97,68.99,68.94,68.99,20246.0,56.3458,56.3621,56.3213,56.3621,20246.0
2016-12-13 14:35:00,68.98,69.01,68.91,68.98,18409.0,56.3539,56.3784,56.2968,56.3539,18409.0
2016-12-13 14:40:00,68.98,69.05,68.97,69.02,14708.0,56.3539,56.4111,56.3458,56.3866,14708.0
2016-12-13 14:45:00,69.02,69.11,69.01,69.11,20767.0,56.3866,56.4601,56.3784,56.4601,20767.0
2016-12-13 14:50:00,69.1,69.16,69.1,69.12,20968.0,56.452,56.501,56.452,56.4683,20968.0
2016-12-13 14:55:00,69.13,69.16,69.08,69.09,27335.0,56.4765,56.501,56.4356,56.4438,27335.0
2016-12-13 15:00:00,69.09,69.13,69.07,69.08,24124.0,56.4438,56.4765,56.4275,56.4356,24124.0
2016-12-13 15:05:00,69.07,69.09,68.99,69.01,34187.0,56.4275,56.4438,56.3621,56.3784,34187.0
2016-12-13 15:10:00,69.01,69.02,68.93,68.93,24505.0,56.3784,56.3866,56.3131,56.3131,24505.0
2016-12-13 15:15:00,68.93,68.97,68.93,68.96,30434.0,56.3131,56.3458,56.3131,56.3376,30434.0
2016-12-13 15:20:00,68.97,69.0,68.91,68.92,28613.0,56.3458,56.3703,56.2968,56.3049,28613.0
2016-12-13 15:25:00,68.91,68.97,68.9,68.96,44851.0,56.2968,56.3458,56.2886,56.3376,44851.0
2016-12-13 15:30:00,68.97,69.02,68.97,69.01,32089.0,56.3458,56.3866,56.3458,56.3784,32089.0
2016-12-13 15:35:00,69.01,69.02,68.92,68.92,57658.0,56.3784,56.3866,56.3049,56.3049,57658.0
2016-12-13 15:40:00,68.93,68.94,68.9,68.91,44032.0,56.3131,56.3213,56.2886,56.2968,44032.0
2016-12-13 15:45:00,68.9,68.9,68.82,68.87,65661.0,56.2886,56.2886,56.2232,56.2641,65661.0
2016-12-13 15:50:00,68.87,68.87,68.81,68.81,93984.0,56.2641,56.2641,56.2151,56.2151,93984.0
2016-12-13 15:55:00,68.82,68.89,68.81,68.86,116206.0,56.2232,56.2804,56.2151,56.2559,116206.0
2016-12-14 09:30:00,68.72,68.8,68.48,68.66,39110.0,56.1415,56.2069,55.9455,56.0925,39110.0
2016-12-14 09:35:00,68.67,68.99,68.49,68.8,15312.0,56.1007,56.3621,55.9536,56.2069,15312.0
2016-12-14 09:40:00,68.81,68.93,68.47,68.53,14042.0,56.2151,56.3131,55.9373,55.9863,14042.0
2016-12-14 09:45:00,68.56,68.93,68.56,68.89,11078.0,56.0108,56.3131,56.0108,56.2804,11078.0
2016-12-14 09:50:00,68.87,68.87,68.62,68.64,10947.0,56.2641,56.2641,56.0598,56.0762,10947.0
2016-12-14 09:55:00,68.62,68.73,68.52,68.58,14488.0,56.0598,56.1497,55.9781,56.0272,14488.0
2016-12-14 10:00:00,68.58,68.71,68.5,68.52,47077.0,56.0272,56.1334,55.9618,55.9781,47077.0
2016-12-14 10:05:00,68.53,68.56,68.4,68.4,16721.0,55.9863,56.0108,55.8801,55.8801,16721.0
2016-12-14 10:10:00,68.37,68.51,68.36,68.39,10979.0,55.8556,55.97,55.8474,55.8719,10979.0
2016-12-14 10:15:00,68.37,68.42,68.31,68.37,10065.0,55.8556,55.8964,55.8066,55.8556,10065.0
2016-12-14 10:20:00,68.37,68.6,68.37,68.55,8916.0,55.8556,56.0435,55.8556,56.0026,8916.0
2016-12-14 10:25:00,68.54,68.65,68.52,68.58,7423.0,55.9945,56.0843,55.9781,56.0272,7423.0
2016-12-14 10:30:00,68.6,68.74,68.53,68.53,16659.0,56.0435,56.1579,55.9863,55.9863,16659.0
2016-12-14 10:35:00,68.55,68.55,68.42,68.46,7714.0,56.0026,56.0026,55.8964,55.9291,7714.0
2016-12-14 10:40:00,68.47,68.59,68.47,68.51,9315.0,55.9373,56.0353,55.9373,55.97,9315.0
2016-12-14 10:45:00,68.49,68.49,68.37,68.39,9723.0,55.9536,55.9536,55.8556,55.8719,9723.0
2016-12-14 10:50:00,68.4,68.4,68.29,68.37,13951.0,55.8801,55.8801,55.7902,55.8556,13951.0
2016-12-14 10:55:00,68.36,68.43,68.35,68.43,8279.0,55.8474,55.9046,55.8393,55.9046,8279.0
2016-12-14 11:00:00,68.43,68.48,68.35,68.35,14572.0,55.9046,55.9455,55.8393,55.8393,14572.0
2016-12-14 11:05:00,68.35,68.46,68.34,68.4,19454.0,55.8393,55.9291,55.8311,55.8801,19454.0
2016-12-14 11:10:00,68.41,68.44,68.35,68.4,55059.0,55.8883,55.9128,55.8393,55.8801,55059.0
2016-12-14 11:15:00,68.41,68.53,68.33,68.48,86573.0,55.8883,55.9863,55.8229,55.9455,86573.0
2016-12-14 11:20:00,68.47,68.66,68.45,68.66,28786.0,55.9373,56.0925,55.921,56.0925,28786.0
2016-12-14 11:25:00,68.64,68.66,68.51,68.52,8230.0,56.0762,56.0925,55.97,55.9781,8230.0
2016-12-14 11:30:00,68.52,68.52,68.27,68.3,25490.0,55.9781,55.9781,55.7739,55.7984,25490.0
2016-12-14 11:35:00,68.31,68.41,68.28,68.38,26432.0,55.8066,55.8883,55.7821,55.8638,26432.0
2016-12-14 11:40:00,68.37,68.42,68.32,68.35,70913.0,55.8556,55.8964,55.8147,55.8393,70913.0
2016-12-14 11:45:00,68.35,68.37,68.3,68.34,6675.0,55.8393,55.8556,55.7984,55.8311,6675.0
2016-12-14 11:50:00,68.37,68.43,68.32,68.32,5386.0,55.8556,55.9046,55.8147,55.8147,5386.0
2016-12-14 11:55:00,68.31,68.36,68.3,68.33,4147.0,55.8066,55.8474,55.7984,55.8229,4147.0
2016-12-14 12:00:00,68.32,68.61,68.32,68.59,24311.0,55.8147,56.0517,55.8147,56.0353,24311.0
2016-12-14 12:05:00,68.57,68.58,68.47,68.57,5500.0,56.019,56.0272,55.9373,56.019,5500.0
2016-12-14 12:10:00,68.57,68.72,68.56,68.72,14968.0,56.019,56.1415,56.0108,56.1415,14968.0
2016-12-14 12:15:00,68.72,68.73,68.68,68.69,6910.0,56.1415,56.1497,56.1089,56.117,6910.0
2016-12-14 12:20:00,68.69,68.73,68.64,68.71,7652.0,56.117,56.1497,56.0762,56.1334,7652.0
2016-12-14 12:25:00,68.7,68.86,68.69,68.84,40270.0,56.1252,56.2559,56.117,56.2396,40270.0
2016-12-14 12:30:00,68.83,68.84,68.76,68.81,24812.0,56.2314,56.2396,56.1742,56.2151,24812.0
2016-12-14 12:35:00,68.8,68.91,68.77,68.91,23453.0,56.2069,56.2968,56.1824,56.2968,23453.0
2016-12-14 12:40:00,68.91,68.93,68.83,68.85,5589.0,56.2968,56.3131,56.2314,56.2477,5589.0
2016-12-14 12:45:00,68.86,68.95,68.83,68.95,16362.0,56.2559,56.3294,56.2314,56.3294,16362.0
2016-12-14 12:50:00,68.93,68.95,68.91,68.91,8205.0,56.3131,56.3294,56.2968,56.2968,8205.0
2016-12-14 12:55:00,68.9,68.91,68.86,68.86,9423.0,56.2886,56.2968,56.2559,56.2559,9423.0
2016-12-14 13:00:00,68.84,68.96,68.83,68.91,10767.0,56.2396,56.3376,56.2314,56.2968,10767.0
2016-12-14 13:05:00,68.87,68.89,68.82,68.83,12722.0,56.2641,56.2804,56.2232,56.2314,12722.0
2016-12-14 13:10:00,68.83,68.91,68.83,68.88,14676.0,56.2314,56.2968,56.2314,56.2722,14676.0
2016-12-14 13:15:00,68.86,68.91,68.84,68.91,6280.0,56.2559,56.2968,56.2396,56.2968,6280.0
2016-12-14 13:20:00,68.88,68.88,68.81,68.85,11918.0,56.2722,56.2722,56.2151,56.2477,11918.0
2016-12-14 13:25:00,68.84,68.86,68.79,68.84,13000.0,56.2396,56.2559,56.1987,56.2396,13000.0
2016-12-14 13:30:00,68.84,68.96,68.84,68.96,7820.0,56.2396,56.3376,56.2396,56.3376,7820.0
2016-12-14 13:35:00,68.96,68.96,68.87,68.87,5568.0,56.3376,56.3376,56.2641,56.2641,5568.0
2016-12-14 13:40:00,68.89,69.03,68.89,69.02,13168.0,56.2804,56.3948,56.2804,56.3866,13168.0
2016-12-14 13:45:00,69.02,69.1,69.0,69.08,13694.0,56.3866,56.452,56.3703,56.4356,13694.0
2016-12-14 13:50:00,69.08,69.1,69.04,69.08,11920.0,56.4356,56.452,56.403,56.4356,11920.0
2016-12-14 13:55:00,69.08,69.11,69.01,69.03,11589.0,56.4356,56.4601,56.3784,56.3948,11589.0
2016-12-14 14:00:00,69.06,69.23,68.86,69.2,16227.0,56.4193,56.5582,56.2559,56.5337,16227.0
2016-12-14 14:05:00,69.11,69.11,68.88,68.94,22983.0,56.4601,56.4601,56.2722,56.3213,22983.0
2016-12-14 14:10:00,68.9,68.91,68.6,68.64,32437.0,56.2886,56.2968,56.0435,56.0762,32437.0
2016-12-14 14:15:00,68.63,68.77,68.61,68.77,23895.0,56.068,56.1824,56.0517,56.1824,23895.0
2016-12-14 14:20:00,68.75,68.77,68.61,68.7,22427.0,56.166,56.1824,56.0517,56.1252,22427.0
2016-12-14 14:25:00,68.65,68.65,68.37,68.39,16297.0,56.0843,56.0843,55.8556,55.8719,16297.0
2016-12-14 14:30:00,68.4,68.64,68.39,68.51,17432.0,55.8801,56.0762,55.8719,55.97,17432.0
2016-12-14 14:35:00,68.49,68.55,68.44,68.55,14246.0,55.9536,56.0026,55.9128,56.0026,14246.0
2016-12-14 14:40:00,68.56,68.67,68.54,68.66,17403.0,56.0108,56.1007,55.9945,56.0925,17403.0
2016-12-14 14:45:00,68.67,68.67,68.48,68.55,15242.0,56.1007,56.1007,55.9455,56.0026,15242.0
2016-12-14 14:50:00,68.55,68.59,68.43,68.44,12465.0,56.0026,56.0353,55.9046,55.9128,12465.0
2016-12-14 14:55:00,68.42,68.44,68.3,68.3,12146.0,55.8964,55.9128,55.7984,55.7984,12146.0
2016-12-14 15:00:00,68.28,68.38,68.22,68.22,47090.0,55.7821,55.8638,55.733,55.733,47090.0
2016-12-14 15:05:00,68.25,68.28,68.02,68.02,39188.0,55.7576,55.7821,55.5697,55.5697,39188.0
2016-12-14 15:10:00,68.02,68.15,67.97,68.06,77563.0,55.5697,55.6759,55.5288,55.6023,77563.0
2016-12-14 15:15:00,68.03,68.04,67.87,67.91,40599.0,55.5778,55.586,55.4471,55.4798,40599.0
2016-12-14 15:20:00,67.92,68.01,67.89,67.89,29226.0,55.488,55.5615,55.4635,55.4635,29226.0
2016-12-14 15:25:00,67.88,68.01,67.87,68.0,26372.0,55.4553,55.5615,55.4471,55.5533,26372.0
2016-12-14 15:30:00,67.99,68.19,67.99,68.17,56038.0,55.5451,55.7085,55.5451,55.6922,56038.0
2016-12-14 15:35:00,68.17,68.29,67.97,68.27,57406.0,55.6922,55.7902,55.5288,55.7739,57406.0
2016-12-14 15:40:00,68.28,68.3,68.02,68.03,26558.0,55.7821,55.7984,55.5697,55.5778,26558.0
2016-12-14 15:45:00,68.02,68.07,67.87,67.87,61104.0,55.5697,55.6105,55.4471,55.4471,61104.0
2016-12-14 15:50:00,67.88,67.9,67.63,67.75,147394.0,55.4553,55.4716,55.251,55.3491,147394.0
2016-12-14 15:55:00,67.77,67.83,67.58,67.69,395207.0,55.3654,55.4144,55.2102,55.3001,395207.0
2016-12-15 09:30:00,67.37,67.7,67.25,67.45,60574.0,55.0386,55.3082,54.9406,55.104,60574.0
2016-12-15 09:35:00,67.36,67.57,67.04,67.06,29124.0,55.0305,55.202,54.769,54.7854,29124.0
2016-12-15 09:40:00,67.12,67.48,67.07,67.16,34691.0,54.8344,55.1285,54.7935,54.8671,34691.0
2016-12-15 09:45:00,67.2,67.4,67.19,67.38,35169.0,54.8998,55.0631,54.8916,55.0468,35169.0
2016-12-15 09:50:00,67.41,67.69,67.32,67.48,27407.0,55.0713,55.3001,54.9978,55.1285,27407.0
2016-12-15 09:55:00,67.46,67.55,67.37,67.54,49030.0,55.1122,55.1857,55.0386,55.1775,49030.0
2016-12-15 10:00:00,67.57,67.95,67.5,67.81,60381.0,55.202,55.5125,55.1448,55.3981,60381.0
2016-12-15 10:05:00,67.8,67.91,67.63,67.77,31854.0,55.3899,55.4798,55.251,55.3654,31854.0
2016-12-15 10:10:00,67.8,67.81,67.59,67.69,30886.0,55.3899,55.3981,55.2184,55.3001,30886.0
2016-12-15 10:15:00,67.69,67.75,67.45,67.48,76269.0,55.3001,55.3491,55.104,55.1285,76269.0
2016-12-15 10:20:00,67.47,67.55,67.42,67.44,18875.0,55.1203,55.1857,55.0795,55.0958,18875.0
2016-12-15 10:25:00,67.47,67.57,67.31,67.32,50463.0,55.1203,55.202,54.9896,54.9978,50463.0
2016-12-15 10:30:00,67.32,67.52,67.31,67.49,60754.0,54.9978,55.1612,54.9896,55.1367,60754.0
2016-12-15 10:35:00,67.51,67.58,67.45,67.54,35323.0,55.153,55.2102,55.104,55.1775,35323.0
2016-12-15 10:40:00,67.53,67.56,67.46,67.5,23612.0,55.1693,55.1939,55.1122,55.1448,23612.0
2016-12-15 10:45:00,67.53,67.58,67.44,67.45,26316.0,55.1693,55.2102,55.0958,55.104,26316.0
2016-12-15 10:50:00,67.46,67.78,67.46,67.77,18194.0,55.1122,55.3736,55.1122,55.3654,18194.0
2016-12-15 10:55:00,67.77,67.78,67.65,67.66,27969.0,55.3654,55.3736,55.2674,55.2756,27969.0
2016-12-15 11:00:00,67.66,67.76,67.66,67.7,17624.0,55.2756,55.3572,55.2756,55.3082,17624.0
2016-12-15 11:05:00,67.69,67.83,67.69,67.73,41048.0,55.3001,55.4144,55.3001,55.3327,41048.0
2016-12-15 11:10:00,67.71,67.74,67.63,67.64,39920.0,55.3164,55.3409,55.251,55.2592,39920.0
2016-12-15 11:15:00,67.65,67.73,67.58,67.6,17809.0,55.2674,55.3327,55.2102,55.2265,17809.0
2016-12-15 11:20:00,67.61,67.65,67.49,67.49,54849.0,55.2347,55.2674,55.1367,55.1367,54849.0
2016-12-15 11:25:00,67.5,67.51,67.36,67.36,24057.0,55.1448,55.153,55.0305,55.0305,24057.0
2016-12-15 11:30:00,67.36,67.38,67.18,67.28,47275.0,55.0305,55.0468,54.8834,54.9651,47275.0
2016-12-15 11:35:00,67.3,67.46,67.27,67.46,13388.0,54.9814,55.1122,54.9569,55.1122,13388.0
2016-12-15 11:40:00,67.46,67.53,67.27,67.36,18117.0,55.1122,55.1693,54.9569,55.0305,18117.0
2016-12-15 11:45:00,67.37,67.43,67.34,67.37,20170.0,55.0386,55.0877,55.0141,55.0386,20170.0
2016-12-15 11:50:00,67.37,67.43,67.34,67.38,30760.0,55.0386,55.0877,55.0141,55.0468,30760.0
2016-12-15 11:55:00,67.38,67.38,67.27,67.36,11546.0,55.0468,55.0468,54.9569,55.0305,11546.0
2016-12-15 12:00:00,67.37,67.42,67.31,67.31,4288.0,55.0386,55.0795,54.9896,54.9896,4288.0
2016-12-15 12:05:00,67.28,67.42,67.28,67.42,14664.0,54.9651,55.0795,54.9651,55.0795,14664.0
2016-12-15 12:10:00,67.42,67.46,67.35,67.38,8526.0,55.0795,55.1122,55.0223,55.0468,8526.0
2016-12-15 12:15:00,67.37,67.46,67.34,67.44,10544.0,55.0386,55.1122,55.0141,55.0958,10544.0
2016-12-15 12:20:00,67.4,67.44,67.24,67.36,24425.0,55.0631,55.0958,54.9324,55.0305,24425.0
2016-12-15 12:25:00,67.36,67.39,67.32,67.34,12203.0,55.0305,55.055,54.9978,55.0141,12203.0
2016-12-15 12:30:00,67.31,67.31,67.23,67.23,4988.0,54.9896,54.9896,54.9243,54.9243,4988.0
2016-12-15 12:35:00,67.27,67.35,67.23,67.24,10514.0,54.9569,55.0223,54.9243,54.9324,10514.0
2016-12-15 12:40:00,67.25,67.39,67.25,67.3,13250.0,54.9406,55.055,54.9406,54.9814,13250.0
2016-12-15 12:45:00,67.32,67.37,67.05,67.3,35991.0,54.9978,55.0386,54.7772,54.9814,35991.0
2016-12-15 12:50:00,67.31,67.33,67.17,67.17,8122.0,54.9896,55.006,54.8752,54.8752,8122.0
2016-12-15 12:55:00,67.21,67.33,67.21,67.31,10500.0,54.9079,55.006,54.9079,54.9896,10500.0
2016-12-15 13:00:00,67.35,67.52,67.35,67.5,55136.0,55.0223,55.1612,55.0223,55.1448,55136.0
2016-12-15 13:05:00,67.52,67.6,67.52,67.55,22841.0,55.1612,55.2265,55.1612,55.1857,22841.0
2016-12-15 13:10:00,67.57,67.57,67.46,67.54,30593.0,55.202,55.202,55.1122,55.1775,30593.0
2016-12-15 13:15:00,67.56,67.6,67.53,67.59,9160.0,55.1939,55.2265,55.1693,55.2184,9160.0
2016-12-15 13:20:00,67.58,67.67,67.57,67.63,16436.0,55.2102,55.2837,55.202,55.251,16436.0
2016-12-15 13:25:00,67.61,67.63,67.58,67.63,5860.0,55.2347,55.251,55.2102,55.251,5860.0
2016-12-15 13:30:00,67.64,67.68,67.59,67.59,9111.0,55.2592,55.2919,55.2184,55.2184,9111.0
2016-12-15 13:35:00,67.62,67.62,67.5,67.51,12207.0,55.2429,55.2429,55.1448,55.153,12207.0
2016-12-15 13:40:00,67.52,67.58,67.49,67.51,10705.0,55.1612,55.2102,55.1367,55.153,10705.0
2016-12-15 13:45:00,67.49,67.51,67.39,67.41,6455.0,55.1367,55.153,55.055,55.0713,6455.0
2016-12-15 13:50:00,67.41,67.54,67.36,67.41,19827.0,55.0713,55.1775,55.0305,55.0713,19827.0
2016-12-15 13:55:00,67.4,67.45,67.36,67.43,12504.0,55.0631,55.104,55.0305,55.0877,12504.0
2016-12-15 14:00:00,67.42,67.54,67.38,67.54,11495.0,55.0795,55.1775,55.0468,55.1775,11495.0
2016-12-15 14:05:00,67.55,67.55,67.46,67.49,11380.0,55.1857,55.1857,55.1122,55.1367,11380.0
2016-12-15 14:10:00,67.5,67.53,67.47,67.51,9256.0,55.1448,55.1693,55.1203,55.153,9256.0
2016-12-15 14:15:00,67.51,67.57,67.5,67.55,22750.0,55.153,55.202,55.1448,55.1857,22750.0
2016-12-15 14:20:00,67.53,67.6,67.53,67.58,21500.0,55.1693,55.2265,55.1693,55.2102,21500.0
2016-12-15 14:25:00,67.57,67.68,67.55,67.67,17780.0,55.202,55.2919,55.1857,55.2837,17780.0
2016-12-15 14:30:00,67.67,67.69,67.62,67.63,15646.0,55.2837,55.3001,55.2429,55.251,15646.0
2016-12-15 14:35:00,67.63,67.7,67.59,67.7,9473.0,55.251,55.3082,55.2184,55.3082,9473.0
2016-12-15 14:40:00,67.69,67.7,67.64,67.64,7867.0,55.3001,55.3082,55.2592,55.2592,7867.0
2016-12-15 14:45:00,67.64,67.66,67.61,67.62,14352.0,55.2592,55.2756,55.2347,55.2429,14352.0
2016-12-15 14:50:00,67.61,67.72,67.61,67.69,12700.0,55.2347,55.3246,55.2347,55.3001,12700.0
2016-12-15 14:55:00,67.69,67.69,67.63,67.67,12550.0,55.3001,55.3001,55.251,55.2837,12550.0
2016-12-15 15:00:00,67.67,67.71,67.62,67.69,18135.0,55.2837,55.3164,55.2429,55.3001,18135.0
2016-12-15 15:05:00,67.68,67.76,67.67,67.71,32284.0,55.2919,55.3572,55.2837,55.3164,32284.0
2016-12-15 15:10:00,67.7,67.73,67.66,67.73,29496.0,55.3082,55.3327,55.2756,55.3327,29496.0
2016-12-15 15:15:00,67.74,67.75,67.68,67.75,48626.0,55.3409,55.3491,55.2919,55.3491,48626.0
2016-12-15 15:20:00,67.75,67.83,67.74,67.82,40278.0,55.3491,55.4144,55.3409,55.4063,40278.0
2016-12-15 15:25:00,67.81,67.89,67.81,67.83,49233.0,55.3981,55.4635,55.3981,55.4144,49233.0
2016-12-15 15:30:00,67.83,67.86,67.81,67.81,43880.0,55.4144,55.4389,55.3981,55.3981,43880.0
2016-12-15 15:35:00,67.82,67.83,67.75,67.8,50043.0,55.4063,55.4144,55.3491,55.3899,50043.0
2016-12-15 15:40:00,67.81,67.89,67.77,67.84,42077.0,55.3981,55.4635,55.3654,55.4226,42077.0
2016-12-15 15:45:00,67.83,67.87,67.78,67.81,60714.0,55.4144,55.4471,55.3736,55.3981,60714.0
2016-12-15 15:50:00,67.81,67.9,67.79,67.89,85827.0,55.3981,55.4716,55.3818,55.4635,85827.0
2016-12-15 15:55:00,67.89,67.91,67.85,67.89,187554.0,55.4635,55.4798,55.4308,55.4635,187554.0
2016-12-16 09:30:00,67.91,68.06,67.84,67.95,512886.0,55.4798,55.6023,55.4226,55.5125,512886.0
2016-12-16 09:35:00,67.93,68.03,67.77,67.95,17378.0,55.4961,55.5778,55.3654,55.5125,17378.0
2016-12-16 09:40:00,67.99,68.07,67.75,67.85,17104.0,55.5451,55.6105,55.3491,55.4308,17104.0
2016-12-16 09:45:00,67.91,68.04,67.89,68.01,10902.0,55.4798,55.586,55.4635,55.5615,10902.0
2016-12-16 09:50:00,68.0,68.03,67.81,67.89,14823.0,55.5533,55.5778,55.3981,55.4635,14823.0
2016-12-16 09:55:00,67.91,68.19,67.9,68.1,43539.0,55.4798,55.7085,55.4716,55.635,43539.0
2016-12-16 10:00:00,68.1,68.16,68.0,68.03,9890.0,55.635,55.684,55.5533,55.5778,9890.0
2016-12-16 10:05:00,68.04,68.19,68.02,68.13,24812.0,55.586,55.7085,55.5697,55.6595,24812.0
2016-12-16 10:10:00,68.11,68.3,68.1,68.29,24040.0,55.6432,55.7984,55.635,55.7902,24040.0
2016-12-16 10:15:00,68.28,68.39,68.26,68.38,39641.0,55.7821,55.8719,55.7657,55.8638,39641.0
2016-12-16 10:20:00,68.35,68.53,68.33,68.48,39973.0,55.8393,55.9863,55.8229,55.9455,39973.0
2016-12-16 10:25:00,68.47,68.48,68.34,68.41,11267.0,55.9373,55.9455,55.8311,55.8883,11267.0
2016-12-16 10:30:00,68.42,68.44,68.28,68.29,17595.0,55.8964,55.9128,55.7821,55.7902,17595.0
2016-12-16 10:35:00,68.26,68.3,68.18,68.3,18506.0,55.7657,55.7984,55.7004,55.7984,18506.0
2016-12-16 10:40:00,68.31,68.48,68.31,68.41,15150.0,55.8066,55.9455,55.8066,55.8883,15150.0
2016-12-16 10:45:00,68.42,68.5,68.37,68.38,14859.0,55.8964,55.9618,55.8556,55.8638,14859.0
2016-12-16 10:50:00,68.38,68.41,68.32,68.41,20461.0,55.8638,55.8883,55.8147,55.8883,20461.0
2016-12-16 10:55:00,68.43,68.45,68.34,68.34,22005.0,55.9046,55.921,55.8311,55.8311,22005.0
2016-12-16 11:00:00,68.32,68.32,68.22,68.25,14092.0,55.8147,55.8147,55.733,55.7576,14092.0
2016-12-16 11:05:00,68.22,68.27,68.17,68.23,19140.0,55.733,55.7739,55.6922,55.7412,19140.0
2016-12-16 11:10:00,68.26,68.32,68.21,68.21,6104.0,55.7657,55.8147,55.7249,55.7249,6104.0
2016-12-16 11:15:00,68.19,68.26,68.15,68.15,8761.0,55.7085,55.7657,55.6759,55.6759,8761.0
2016-12-16 11:20:00,68.18,68.21,68.09,68.11,24478.0,55.7004,55.7249,55.6268,55.6432,24478.0
2016-12-16 11:25:00,68.13,68.16,68.03,68.05,25776.0,55.6595,55.684,55.5778,55.5942,25776.0
2016-12-16 11:30:00,68.03,68.18,68.01,68.16,13140.0,55.5778,55.7004,55.5615,55.684,13140.0
2016-12-16 11:35:00,68.16,68.17,68.13,68.14,14437.0,55.684,55.6922,55.6595,55.6677,14437.0
2016-12-16 11:40:00,68.14,68.22,68.13,68.17,13453.0,55.6677,55.733,55.6595,55.6922,13453.0
2016-12-16 11:45:00,68.18,68.18,68.09,68.13,33425.0,55.7004,55.7004,55.6268,55.6595,33425.0
2016-12-16 11:50:00,68.13,68.22,68.12,68.2,18583.0,55.6595,55.733,55.6514,55.7167,18583.0
2016-12-16 11:55:00,68.21,68.29,68.2,68.24,11171.0,55.7249,55.7902,55.7167,55.7494,11171.0
2016-12-16 12:00:00,68.23,68.31,68.23,68.31,12886.0,55.7412,55.8066,55.7412,55.8066,12886.0
2016-12-16 12:05:00,68.3,68.34,68.3,68.32,8994.0,55.7984,55.8311,55.7984,55.8147,8994.0
2016-12-16 12:10:00,68.32,68.34,68.22,68.23,13472.0,55.8147,55.8311,55.733,55.7412,13472.0
2016-12-16 12:15:00,68.23,68.24,68.19,68.22,17945.0,55.7412,55.7494,55.7085,55.733,17945.0
2016-12-16 12:20:00,68.22,68.3,68.22,68.26,14261.0,55.733,55.7984,55.733,55.7657,14261.0
2016-12-16 12:25:00,68.26,68.29,68.21,68.25,12792.0,55.7657,55.7902,55.7249,55.7576,12792.0
2016-12-16 12:30:00,68.27,68.27,68.22,68.26,11255.0,55.7739,55.7739,55.733,55.7657,11255.0
2016-12-16 12:35:00,68.26,68.34,68.26,68.33,40084.0,55.7657,55.8311,55.7657,55.8229,40084.0
2016-12-16 12:40:00,68.33,68.35,68.27,68.27,26215.0,55.8229,55.8393,55.7739,55.7739,26215.0
2016-12-16 12:45:00,68.29,68.29,68.22,68.23,19898.0,55.7902,55.7902,55.733,55.7412,19898.0
2016-12-16 12:50:00,68.23,68.24,68.1,68.1,17956.0,55.7412,55.7494,55.635,55.635,17956.0
2016-12-16 12:55:00,68.11,68.13,68.1,68.11,11854.0,55.6432,55.6595,55.635,55.6432,11854.0
2016-12-16 13:00:00,68.11,68.13,68.04,68.04,13696.0,55.6432,55.6595,55.586,55.586,13696.0
2016-12-16 13:05:00,68.03,68.09,68.02,68.09,7766.0,55.5778,55.6268,55.5697,55.6268,7766.0
2016-12-16 13:10:00,68.09,68.09,67.92,67.92,11804.0,55.6268,55.6268,55.488,55.488,11804.0
2016-12-16 13:15:00,67.92,67.92,67.86,67.87,30233.0,55.488,55.488,55.4389,55.4471,30233.0
2016-12-16 13:20:00,67.87,67.89,67.83,67.87,30706.0,55.4471,55.4635,55.4144,55.4471,30706.0
2016-12-16 13:25:00,67.88,67.91,67.77,67.78,26215.0,55.4553,55.4798,55.3654,55.3736,26215.0
2016-12-16 13:30:00,67.78,67.94,67.76,67.94,11605.0,55.3736,55.5043,55.3572,55.5043,11605.0
2016-12-16 13:35:00,67.92,67.93,67.88,67.88,8514.0,55.488,55.4961,55.4553,55.4553,8514.0
2016-12-16 13:40:00,67.88,68.03,67.88,67.97,17124.0,55.4553,55.5778,55.4553,55.5288,17124.0
2016-12-16 13:45:00,67.97,68.03,67.96,68.02,22708.0,55.5288,55.5778,55.5206,55.5697,22708.0
2016-12-16 13:50:00,68.02,68.03,67.99,68.0,24500.0,55.5697,55.5778,55.5451,55.5533,24500.0
2016-12-16 13:55:00,68.0,68.02,67.98,67.98,25086.0,55.5533,55.5697,55.537,55.537,25086.0
2016-12-16 14:00:00,67.98,67.98,67.76,67.77,11876.0,55.537,55.537,55.3572,55.3654,11876.0
2016-12-16 14:05:00,67.76,67.87,67.69,67.87,23071.0,55.3572,55.4471,55.3001,55.4471,23071.0
2016-12-16 14:10:00,67.86,67.87,67.78,67.84,7560.0,55.4389,55.4471,55.3736,55.4226,7560.0
2016-12-16 14:15:00,67.83,68.03,67.83,67.96,60850.0,55.4144,55.5778,55.4144,55.5206,60850.0
2016-12-16 14:20:00,67.95,68.0,67.91,67.99,26083.0,55.5125,55.5533,55.4798,55.5451,26083.0
2016-12-16 14:25:00,68.0,68.03,67.94,67.97,18385.0,55.5533,55.5778,55.5043,55.5288,18385.0
2016-12-16 14:30:00,67.96,68.05,67.94,68.05,20982.0,55.5206,55.5942,55.5043,55.5942,20982.0
2016-12-16 14:35:00,68.04,68.07,67.96,67.97,15052.0,55.586,55.6105,55.5206,55.5288,15052.0
2016-12-16 14:40:00,67.96,68.04,67.96,68.02,15603.0,55.5206,55.586,55.5206,55.5697,15603.0
2016-12-16 14:45:00,68.0,68.07,68.0,68.07,17098.0,55.5533,55.6105,55.5533,55.6105,17098.0
2016-12-16 14:50:00,68.07,68.15,68.03,68.04,21180.0,55.6105,55.6759,55.5778,55.586,21180.0
2016-12-16 14:55:00,68.03,68.06,68.01,68.06,12405.0,55.5778,55.6023,55.5615,55.6023,12405.0
2016-12-16 15:00:00,68.05,68.09,68.01,68.01,25559.0,55.5942,55.6268,55.5615,55.5615,25559.0
2016-12-16 15:05:00,68.01,68.06,67.99,68.0,27075.0,55.5615,55.6023,55.5451,55.5533,27075.0
2016-12-16 15:10:00,68.0,68.01,67.96,67.98,24415.0,55.5533,55.5615,55.5206,55.537,24415.0
2016-12-16 15:15:00,67.98,68.01,67.98,67.99,17928.0,55.537,55.5615,55.537,55.5451,17928.0
2016-12-16 15:20:00,67.99,68.02,67.91,67.94,28803.0,55.5451,55.5697,55.4798,55.5043,28803.0
2016-12-16 15:25:00,67.94,67.95,67.85,67.92,38423.0,55.5043,55.5125,55.4308,55.488,38423.0
2016-12-16 15:30:00,67.92,68.0,67.91,67.98,48339.0,55.488,55.5533,55.4798,55.537,48339.0
2016-12-16 15:35:00,67.97,68.05,67.96,68.0,62087.0,55.5288,55.5942,55.5206,55.5533,62087.0
2016-12-16 15:40:00,68.0,68.01,67.94,67.95,75413.0,55.5533,55.5615,55.5043,55.5125,75413.0
2016-12-16 15:45:00,67.93,68.02,67.92,68.02,81239.0,55.4961,55.5697,55.488,55.5697,81239.0
2016-12-16 15:50:00,68.02,68.07,68.01,68.03,93781.0,55.5697,55.6105,55.5615,55.5778,93781.0
2016-12-16 15:55:00,68.05,68.08,67.91,68.06,278201.0,55.5942,55.6187,55.4798,55.6023,278201.0
2016-12-19 09:30:00,68.1,68.25,67.86,67.97,28330.0,55.635,55.7576,55.4389,55.5288,28330.0
2016-12-19 09:35:00,67.89,68.22,67.86,68.15,16158.0,55.4635,55.733,55.4389,55.6759,16158.0
2016-12-19 09:40:00,68.08,68.44,68.03,68.41,9636.0,55.6187,55.9128,55.5778,55.8883,9636.0
2016-12-19 09:45:00,68.43,68.47,68.29,68.35,9506.0,55.9046,55.9373,55.7902,55.8393,9506.0
2016-12-19 09:50:00,68.3,68.37,68.06,68.06,13851.0,55.7984,55.8556,55.6023,55.6023,13851.0
2016-12-19 09:55:00,68.1,68.15,68.05,68.05,7435.0,55.635,55.6759,55.5942,55.5942,7435.0
2016-12-19 10:00:00,68.05,68.1,67.94,68.03,5558.0,55.5942,55.635,55.5043,55.5778,5558.0
2016-12-19 10:05:00,68.03,68.03,67.88,67.95,6273.0,55.5778,55.5778,55.4553,55.5125,6273.0
2016-12-19 10:10:00,67.95,68.04,67.94,68.04,4995.0,55.5125,55.586,55.5043,55.586,4995.0
2016-12-19 10:15:00,68.01,68.07,67.96,68.07,9321.0,55.5615,55.6105,55.5206,55.6105,9321.0
2016-12-19 10:20:00,68.04,68.09,67.97,68.04,8181.0,55.586,55.6268,55.5288,55.586,8181.0
2016-12-19 10:25:00,68.07,68.24,68.07,68.23,8061.0,55.6105,55.7494,55.6105,55.7412,8061.0
2016-12-19 10:30:00,68.23,68.33,68.22,68.29,3691.0,55.7412,55.8229,55.733,55.7902,3691.0
2016-12-19 10:35:00,68.28,68.33,68.24,68.28,2220.0,55.7821,55.8229,55.7494,55.7821,2220.0
2016-12-19 10:40:00,68.26,68.28,68.16,68.17,8967.0,55.7657,55.7821,55.684,55.6922,8967.0
2016-12-19 10:45:00,68.15,68.17,68.08,68.12,5915.0,55.6759,55.6922,55.6187,55.6514,5915.0
2016-12-19 10:50:00,68.11,68.14,68.09,68.09,1909.0,55.6432,55.6677,55.6268,55.6268,1909.0
2016-12-19 10:55:00,68.1,68.19,68.09,68.17,34846.0,55.635,55.7085,55.6268,55.6922,34846.0
2016-12-19 11:00:00,68.18,68.24,68.18,68.21,31201.0,55.7004,55.7494,55.7004,55.7249,31201.0
2016-12-19 11:05:00,68.18,68.22,68.16,68.21,6585.0,55.7004,55.733,55.684,55.7249,6585.0
2016-12-19 11:10:00,68.19,68.2,68.14,68.16,43132.0,55.7085,55.7167,55.6677,55.684,43132.0
2016-12-19 11:15:00,68.16,68.16,68.09,68.09,4425.0,55.684,55.684,55.6268,55.6268,4425.0
2016-12-19 11:20:00,68.08,68.08,67.92,67.92,6699.0,55.6187,55.6187,55.488,55.488,6699.0
2016-12-19 11:25:00,67.92,67.92,67.74,67.79,5280.0,55.488,55.488,55.3409,55.3818,5280.0
2016-12-19 11:30:00,67.78,67.8,67.69,67.7,7565.0,55.3736,55.3899,55.3001,55.3082,7565.0
2016-12-19 11:35:00,67.7,67.75,67.64,67.65,8063.0,55.3082,55.3491,55.2592,55.2674,8063.0
2016-12-19 11:40:00,67.64,67.68,67.54,67.56,12650.0,55.2592,55.2919,55.1775,55.1939,12650.0
2016-12-19 11:45:00,67.55,67.58,67.43,67.44,7377.0,55.1857,55.2102,55.0877,55.0958,7377.0
2016-12-19 11:50:00,67.48,67.51,67.44,67.46,5711.0,55.1285,55.153,55.0958,55.1122,5711.0
2016-12-19 11:55:00,67.43,67.47,67.38,67.4,7757.0,55.0877,55.1203,55.0468,55.0631,7757.0
2016-12-19 12:00:00,67.4,67.45,67.34,67.42,6744.0,55.0631,55.104,55.0141,55.0795,6744.0
2016-12-19 12:05:00,67.42,67.47,67.38,67.46,3605.0,55.0795,55.1203,55.0468,55.1122,3605.0
2016-12-19 12:10:00,67.44,67.5,67.39,67.49,8326.0,55.0958,55.1448,55.055,55.1367,8326.0
2016-12-19 12:15:00,67.49,67.52,67.49,67.52,3105.0,55.1367,55.1612,55.1367,55.1612,3105.0
2016-12-19 12:20:00,67.51,67.59,67.51,67.54,4988.0,55.153,55.2184,55.153,55.1775,4988.0
2016-12-19 12:25:00,67.54,67.59,67.48,67.54,6636.0,55.1775,55.2184,55.1285,55.1775,6636.0
2016-12-19 12:30:00,67.56,67.62,67.54,67.59,18296.0,55.1939,55.2429,55.1775,55.2184,18296.0
2016-12-19 12:35:00,67.59,67.67,67.57,67.65,9819.0,55.2184,55.2837,55.202,55.2674,9819.0
2016-12-19 12:40:00,67.64,67.65,67.58,67.63,11873.0,55.2592,55.2674,55.2102,55.251,11873.0
2016-12-19 12:45:00,67.65,67.7,67.65,67.7,5613.0,55.2674,55.3082,55.2674,55.3082,5613.0
2016-12-19 12:50:00,67.71,67.71,67.65,67.67,4131.0,55.3164,55.3164,55.2674,55.2837,4131.0
2016-12-19 12:55:00,67.65,67.67,67.6,67.6,2643.0,55.2674,55.2837,55.2265,55.2265,2643.0
2016-12-19 13:00:00,67.62,67.68,67.6,67.66,3260.0,55.2429,55.2919,55.2265,55.2756,3260.0
2016-12-19 13:05:00,67.65,67.66,67.6,67.62,5353.0,55.2674,55.2756,55.2265,55.2429,5353.0
2016-12-19 13:10:00,67.62,67.66,67.59,67.61,56158.0,55.2429,55.2756,55.2184,55.2347,56158.0
2016-12-19 13:15:00,67.61,67.63,67.55,67.59,43500.0,55.2347,55.251,55.1857,55.2184,43500.0
2016-12-19 13:20:00,67.56,67.62,67.53,67.6,6999.0,55.1939,55.2429,55.1693,55.2265,6999.0
2016-12-19 13:25:00,67.6,67.68,67.59,67.68,3236.0,55.2265,55.2919,55.2184,55.2919,3236.0
2016-12-19 13:30:00,67.7,67.76,67.69,67.7,2305.0,55.3082,55.3572,55.3001,55.3082,2305.0
2016-12-19 13:35:00,67.71,67.72,67.62,67.65,4512.0,55.3164,55.3246,55.2429,55.2674,4512.0
2016-12-19 13:40:00,67.65,67.71,67.65,67.7,5082.0,55.2674,55.3164,55.2674,55.3082,5082.0
2016-12-19 13:45:00,67.71,67.75,67.71,67.73,4028.0,55.3164,55.3491,55.3164,55.3327,4028.0
2016-12-19 13:50:00,67.73,67.82,67.73,67.79,3376.0,55.3327,55.4063,55.3327,55.3818,3376.0
2016-12-19 13:55:00,67.81,67.87,67.81,67.84,3580.0,55.3981,55.4471,55.3981,55.4226,3580.0
2016-12-19 14:00:00,67.85,67.87,67.8,67.81,6587.0,55.4308,55.4471,55.3899,55.3981,6587.0
2016-12-19 14:05:00,67.8,67.85,67.8,67.8,124612.0,55.3899,55.4308,55.3899,55.3899,124612.0
2016-12-19 14:10:00,67.82,67.83,67.79,67.79,8986.0,55.4063,55.4144,55.3818,55.3818,8986.0
2016-12-19 14:15:00,67.8,67.81,67.71,67.74,7360.0,55.3899,55.3981,55.3164,55.3409,7360.0
2016-12-19 14:20:00,67.74,67.75,67.7,67.71,8356.0,55.3409,55.3491,55.3082,55.3164,8356.0
2016-12-19 14:25:00,67.69,67.72,67.69,67.7,7000.0,55.3001,55.3246,55.3001,55.3082,7000.0
2016-12-19 14:30:00,67.72,67.72,67.69,67.71,7018.0,55.3246,55.3246,55.3001,55.3164,7018.0
2016-12-19 14:35:00,67.7,67.77,67.7,67.75,11318.0,55.3082,55.3654,55.3082,55.3491,11318.0
2016-12-19 14:40:00,67.75,67.79,67.74,67.76,5677.0,55.3491,55.3818,55.3409,55.3572,5677.0
2016-12-19 14:45:00,67.76,67.78,67.7,67.76,5992.0,55.3572,55.3736,55.3082,55.3572,5992.0
2016-12-19 14:50:00,67.77,67.81,67.75,67.81,6009.0,55.3654,55.3981,55.3491,55.3981,6009.0
2016-12-19 14:55:00,67.8,67.82,67.75,67.75,53794.0,55.3899,55.4063,55.3491,55.3491,53794.0
2016-12-19 15:00:00,67.74,67.77,67.72,67.75,7111.0,55.3409,55.3654,55.3246,55.3491,7111.0
2016-12-19 15:05:00,67.75,67.75,67.69,67.72,10833.0,55.3491,55.3491,55.3001,55.3246,10833.0
2016-12-19 15:10:00,67.72,67.72,67.68,67.71,4608.0,55.3246,55.3246,55.2919,55.3164,4608.0
2016-12-19 15:15:00,67.71,67.72,67.66,67.68,7018.0,55.3164,55.3246,55.2756,55.2919,7018.0
2016-12-19 15:20:00,67.68,67.76,67.65,67.76,8726.0,55.2919,55.3572,55.2674,55.3572,8726.0
2016-12-19 15:25:00,67.75,67.87,67.75,67.84,8672.0,55.3491,55.4471,55.3491,55.4226,8672.0
2016-12-19 15:30:00,67.84,67.86,67.81,67.83,7720.0,55.4226,55.4389,55.3981,55.4144,7720.0
2016-12-19 15:35:00,67.82,67.86,67.8,67.81,11562.0,55.4063,55.4389,55.3899,55.3981,11562.0
2016-12-19 15:40:00,67.82,67.84,67.79,67.82,16009.0,55.4063,55.4226,55.3818,55.4063,16009.0
2016-12-19 15:45:00,67.8,67.81,67.77,67.8,16048.0,55.3899,55.3981,55.3654,55.3899,16048.0
2016-12-19 15:50:00,67.8,67.83,67.79,67.83,31500.0,55.3899,55.4144,55.3818,55.4144,31500.0
2016-12-19 15:55:00,67.83,67.85,67.81,67.83,121245.0,55.4144,55.4308,55.3981,55.4144,121245.0
2016-12-20 09:30:00,68.06,68.3,67.95,68.23,39042.0,55.6023,55.7984,55.5125,55.7412,39042.0
2016-12-20 09:35:00,68.26,68.4,68.12,68.24,27366.0,55.7657,55.8801,55.6514,55.7494,27366.0
2016-12-20 09:40:00,68.23,68.59,68.18,68.53,11069.0,55.7412,56.0353,55.7004,55.9863,11069.0
2016-12-20 09:45:00,68.53,68.55,68.35,68.35,31460.0,55.9863,56.0026,55.8393,55.8393,31460.0
2016-12-20 09:50:00,68.32,68.43,68.25,68.38,36441.0,55.8147,55.9046,55.7576,55.8638,36441.0
2016-12-20 09:55:00,68.38,68.5,68.36,68.47,30873.0,55.8638,55.9618,55.8474,55.9373,30873.0
2016-12-20 10:00:00,68.48,68.56,68.39,68.47,25834.0,55.9455,56.0108,55.8719,55.9373,25834.0
2016-12-20 10:05:00,68.47,68.65,68.47,68.6,27643.0,55.9373,56.0843,55.9373,56.0435,27643.0
2016-12-20 10:10:00,68.58,68.63,68.49,68.49,7164.0,56.0272,56.068,55.9536,55.9536,7164.0
2016-12-20 10:15:00,68.48,68.6,68.45,68.54,9553.0,55.9455,56.0435,55.921,55.9945,9553.0
2016-12-20 10:20:00,68.54,68.55,68.45,68.47,10206.0,55.9945,56.0026,55.921,55.9373,10206.0
2016-12-20 10:25:00,68.48,68.49,68.41,68.43,18672.0,55.9455,55.9536,55.8883,55.9046,18672.0
2016-12-20 10:30:00,68.41,68.43,68.37,68.39,27438.0,55.8883,55.9046,55.8556,55.8719,27438.0
2016-12-20 10:35:00,68.39,68.45,68.39,68.44,13979.0,55.8719,55.921,55.8719,55.9128,13979.0
2016-12-20 10:40:00,68.43,68.43,68.39,68.4,12699.0,55.9046,55.9046,55.8719,55.8801,12699.0
2016-12-20 10:45:00,68.4,68.42,68.35,68.37,22973.0,55.8801,55.8964,55.8393,55.8556,22973.0
2016-12-20 10:50:00,68.37,68.38,68.31,68.34,4707.0,55.8556,55.8638,55.8066,55.8311,4707.0
2016-12-20 10:55:00,68.32,68.35,68.26,68.27,11251.0,55.8147,55.8393,55.7657,55.7739,11251.0
2016-12-20 11:00:00,68.26,68.27,68.19,68.23,6449.0,55.7657,55.7739,55.7085,55.7412,6449.0
2016-12-20 11:05:00,68.18,68.27,68.15,68.26,38380.0,55.7004,55.7739,55.6759,55.7657,38380.0
2016-12-20 11:10:00,68.26,68.33,68.25,68.33,41585.0,55.7657,55.8229,55.7576,55.8229,41585.0
2016-12-20 11:15:00,68.34,68.43,68.33,68.43,18804.0,55.8311,55.9046,55.8229,55.9046,18804.0
2016-12-20 11:20:00,68.44,68.46,68.33,68.36,18503.0,55.9128,55.9291,55.8229,55.8474,18503.0
2016-12-20 11:25:00,68.36,68.38,68.32,68.38,5207.0,55.8474,55.8638,55.8147,55.8638,5207.0
2016-12-20 11:30:00,68.36,68.36,68.26,68.26,7473.0,55.8474,55.8474,55.7657,55.7657,7473.0
2016-12-20 11:35:00,68.26,68.26,68.09,68.09,16932.0,55.7657,55.7657,55.6268,55.6268,16932.0
2016-12-20 11:40:00,68.1,68.13,68.05,68.12,23529.0,55.635,55.6595,55.5942,55.6514,23529.0
2016-12-20 11:45:00,68.12,68.15,68.08,68.08,11169.0,55.6514,55.6759,55.6187,55.6187,11169.0
2016-12-20 11:50:00,68.08,68.09,67.92,67.94,14597.0,55.6187,55.6268,55.488,55.5043,14597.0
2016-12-20 11:55:00,67.94,68.06,67.91,68.06,29371.0,55.5043,55.6023,55.4798,55.6023,29371.0
2016-12-20 12:00:00,68.05,68.05,67.89,67.92,5793.0,55.5942,55.5942,55.4635,55.488,5793.0
2016-12-20 12:05:00,67.92,67.96,67.85,67.85,12155.0,55.488,55.5206,55.4308,55.4308,12155.0
2016-12-20 12:10:00,67.87,67.94,67.87,67.88,10160.0,55.4471,55.5043,55.4471,55.4553,10160.0
2016-12-20 12:15:00,67.92,68.03,67.9,67.96,35251.0,55.488,55.5778,55.4716,55.5206,35251.0
2016-12-20 12:20:00,67.99,68.09,67.99,68.05,6709.0,55.5451,55.6268,55.5451,55.5942,6709.0
2016-12-20 12:25:00,68.07,68.2,68.06,68.19,30957.0,55.6105,55.7167,55.6023,55.7085,30957.0
2016-12-20 12:30:00,68.17,68.18,68.13,68.17,4262.0,55.6922,55.7004,55.6595,55.6922,4262.0
2016-12-20 12:35:00,68.18,68.2,68.12,68.12,3965.0,55.7004,55.7167,55.6514,55.6514,3965.0
2016-12-20 12:40:00,68.08,68.13,68.08,68.13,1736.0,55.6187,55.6595,55.6187,55.6595,1736.0
2016-12-20 12:45:00,68.14,68.17,68.11,68.15,4693.0,55.6677,55.6922,55.6432,55.6759,4693.0
2016-12-20 12:50:00,68.14,68.17,68.13,68.15,2800.0,55.6677,55.6922,55.6595,55.6759,2800.0
2016-12-20 12:55:00,68.16,68.18,68.11,68.11,7271.0,55.684,55.7004,55.6432,55.6432,7271.0
2016-12-20 13:00:00,68.12,68.19,68.12,68.19,4317.0,55.6514,55.7085,55.6514,55.7085,4317.0
2016-12-20 13:05:00,68.17,68.19,68.16,68.18,2300.0,55.6922,55.7085,55.684,55.7004,2300.0
2016-12-20 13:10:00,68.19,68.2,68.13,68.13,8434.0,55.7085,55.7167,55.6595,55.6595,8434.0
2016-12-20 13:15:00,68.13,68.24,68.13,68.2,20596.0,55.6595,55.7494,55.6595,55.7167,20596.0
2016-12-20 13:20:00,68.2,68.26,68.2,68.22,6784.0,55.7167,55.7657,55.7167,55.733,6784.0
2016-12-20 13:25:00,68.23,68.26,68.21,68.23,27920.0,55.7412,55.7657,55.7249,55.7412,27920.0
2016-12-20 13:30:00,68.23,68.23,68.18,68.18,4593.0,55.7412,55.7412,55.7004,55.7004,4593.0
2016-12-20 13:35:00,68.17,68.22,68.15,68.22,7294.0,55.6922,55.733,55.6759,55.733,7294.0
2016-12-20 13:40:00,68.23,68.23,68.17,68.2,4686.0,55.7412,55.7412,55.6922,55.7167,4686.0
2016-12-20 13:45:00,68.2,68.22,68.17,68.21,2870.0,55.7167,55.733,55.6922,55.7249,2870.0
2016-12-20 13:50:00,68.2,68.29,68.17,68.29,18075.0,55.7167,55.7902,55.6922,55.7902,18075.0
2016-12-20 13:55:00,68.29,68.32,68.23,68.29,5225.0,55.7902,55.8147,55.7412,55.7902,5225.0
2016-12-20 14:00:00,68.29,68.33,68.25,68.32,8897.0,55.7902,55.8229,55.7576,55.8147,8897.0
2016-12-20 14:05:00,68.32,68.32,68.28,68.31,6026.0,55.8147,55.8147,55.7821,55.8066,6026.0
2016-12-20 14:10:00,68.32,68.34,68.26,68.32,15229.0,55.8147,55.8311,55.7657,55.8147,15229.0
2016-12-20 14:15:00,68.32,68.4,68.3,68.4,509704.0,55.8147,55.8801,55.7984,55.8801,509704.0
2016-12-20 14:20:00,68.39,68.48,68.39,68.48,22027.0,55.8719,55.9455,55.8719,55.9455,22027.0
2016-12-20 14:25:00,68.48,68.54,68.47,68.49,44632.0,55.9455,55.9945,55.9373,55.9536,44632.0
2016-12-20 14:30:00,68.48,68.49,68.24,68.26,27645.0,55.9455,55.9536,55.7494,55.7657,27645.0
2016-12-20 14:35:00,68.25,68.32,68.25,68.26,19497.0,55.7576,55.8147,55.7576,55.7657,19497.0
2016-12-20 14:40:00,68.26,68.28,68.18,68.19,14795.0,55.7657,55.7821,55.7004,55.7085,14795.0
2016-12-20 14:45:00,68.19,68.26,68.18,68.2,10418.0,55.7085,55.7657,55.7004,55.7167,10418.0
2016-12-20 14:50:00,68.22,68.3,68.21,68.23,8288.0,55.733,55.7984,55.7249,55.7412,8288.0
2016-12-20 14:55:00,68.23,68.26,68.18,68.26,15174.0,55.7412,55.7657,55.7004,55.7657,15174.0
2016-12-20 15:00:00,68.26,68.32,68.25,68.3,20528.0,55.7657,55.8147,55.7576,55.7984,20528.0
2016-12-20 15:05:00,68.3,68.33,68.29,68.31,566441.0,55.7984,55.8229,55.7902,55.8066,566441.0
2016-12-20 15:10:00,68.32,68.32,68.26,68.31,10469.0,55.8147,55.8147,55.7657,55.8066,10469.0
2016-12-20 15:15:00,68.3,68.38,68.3,68.37,8648.0,55.7984,55.8638,55.7984,55.8556,8648.0
2016-12-20 15:20:00,68.37,68.37,68.28,68.28,9134.0,55.8556,55.8556,55.7821,55.7821,9134.0
2016-12-20 15:25:00,68.28,68.36,68.28,68.36,27278.0,55.7821,55.8474,55.7821,55.8474,27278.0
2016-12-20 15:30:00,68.36,68.43,68.34,68.35,34169.0,55.8474,55.9046,55.8311,55.8393,34169.0
2016-12-20 15:35:00,68.35,68.36,68.3,68.34,37615.0,55.8393,55.8474,55.7984,55.8311,37615.0
2016-12-20 15:40:00,68.33,68.35,68.3,68.34,26602.0,55.8229,55.8393,55.7984,55.8311,26602.0
2016-12-20 15:45:00,68.34,68.37,68.31,68.33,36355.0,55.8311,55.8556,55.8066,55.8229,36355.0
2016-12-20 15:50:00,68.33,68.38,68.3,68.38,42919.0,55.8229,55.8638,55.7984,55.8638,42919.0
2016-12-20 15:55:00,68.39,68.45,68.37,68.45,111646.0,55.8719,55.921,55.8556,55.921,111646.0
2016-12-21 09:30:00,68.23,68.37,67.79,67.86,38341.0,55.7412,55.8556,55.3818,55.4389,38341.0
2016-12-21 09:35:00,67.86,67.96,67.67,67.94,20374.0,55.4389,55.5206,55.2837,55.5043,20374.0
2016-12-21 09:40:00,67.89,67.98,67.82,67.89,13636.0,55.4635,55.537,55.4063,55.4635,13636.0
2016-12-21 09:45:00,67.94,68.2,67.92,68.17,11608.0,55.5043,55.7167,55.488,55.6922,11608.0
2016-12-21 09:50:00,68.18,68.24,68.05,68.21,11918.0,55.7004,55.7494,55.5942,55.7249,11918.0
2016-12-21 09:55:00,68.22,68.35,68.16,68.16,15931.0,55.733,55.8393,55.684,55.684,15931.0
2016-12-21 10:00:00,68.19,68.28,68.08,68.08,8517.0,55.7085,55.7821,55.6187,55.6187,8517.0
2016-12-21 10:05:00,68.12,68.22,68.1,68.15,13757.0,55.6514,55.733,55.635,55.6759,13757.0
2016-12-21 10:10:00,68.16,68.16,67.95,67.96,18944.0,55.684,55.684,55.5125,55.5206,18944.0
2016-12-21 10:15:00,67.99,68.03,67.93,67.96,15359.0,55.5451,55.5778,55.4961,55.5206,15359.0
2016-12-21 10:20:00,67.97,68.05,67.97,68.01,11952.0,55.5288,55.5942,55.5288,55.5615,11952.0
2016-12-21 10:25:00,67.98,67.98,67.91,67.92,7132.0,55.537,55.537,55.4798,55.488,7132.0
2016-12-21 10:30:00,67.9,67.93,67.8,67.85,57213.0,55.4716,55.4961,55.3899,55.4308,57213.0
2016-12-21 10:35:00,67.84,67.96,67.84,67.95,8719.0,55.4226,55.5206,55.4226,55.5125,8719.0
2016-12-21 10:40:00,67.92,68.06,67.9,68.06,11536.0,55.488,55.6023,55.4716,55.6023,11536.0
2016-12-21 10:45:00,68.07,68.07,67.89,67.97,16309.0,55.6105,55.6105,55.4635,55.5288,16309.0
2016-12-21 10:50:00,68.0,68.04,67.96,68.03,3782.0,55.5533,55.586,55.5206,55.5778,3782.0
2016-12-21 10:55:00,68.01,68.08,68.01,68.03,8199.0,55.5615,55.6187,55.5615,55.5778,8199.0
2016-12-21 11:00:00,68.06,68.13,68.02,68.13,5196.0,55.6023,55.6595,55.5697,55.6595,5196.0
2016-12-21 11:05:00,68.12,68.14,68.09,68.14,9889.0,55.6514,55.6677,55.6268,55.6677,9889.0
2016-12-21 11:10:00,68.17,68.21,68.16,68.18,13544.0,55.6922,55.7249,55.684,55.7004,13544.0
2016-12-21 11:15:00,68.18,68.33,68.16,68.21,19909.0,55.7004,55.8229,55.684,55.7249,19909.0
2016-12-21 11:20:00,68.19,68.24,68.17,68.22,10261.0,55.7085,55.7494,55.6922,55.733,10261.0
2016-12-21 11:25:00,68.21,68.28,68.21,68.25,8376.0,55.7249,55.7821,55.7249,55.7576,8376.0
2016-12-21 11:30:00,68.26,68.27,68.1,68.11,18367.0,55.7657,55.7739,55.635,55.6432,18367.0
2016-12-21 11:35:00,68.12,68.13,68.07,68.11,5607.0,55.6514,55.6595,55.6105,55.6432,5607.0
2016-12-21 11:40:00,68.09,68.09,68.03,68.04,10868.0,55.6268,55.6268,55.5778,55.586,10868.0
2016-12-21 11:45:00,68.02,68.07,67.99,68.02,15058.0,55.5697,55.6105,55.5451,55.5697,15058.0
2016-12-21 11:50:00,68.01,68.02,67.98,67.98,5571.0,55.5615,55.5697,55.537,55.537,5571.0
2016-12-21 11:55:00,68.01,68.05,67.97,68.03,19310.0,55.5615,55.5942,55.5288,55.5778,19310.0
2016-12-21 12:00:00,68.02,68.05,68.01,68.04,5028.0,55.5697,55.5942,55.5615,55.586,5028.0
2016-12-21 12:05:00,68.03,68.07,68.03,68.06,7931.0,55.5778,55.6105,55.5778,55.6023,7931.0
2016-12-21 12:10:00,68.07,68.16,68.07,68.14,10371.0,55.6105,55.684,55.6105,55.6677,10371.0
2016-12-21 12:15:00,68.16,68.22,68.14,68.22,11343.0,55.684,55.733,55.6677,55.733,11343.0
2016-12-21 12:20:00,68.22,68.24,68.2,68.2,9872.0,55.733,55.7494,55.7167,55.7167,9872.0
2016-12-21 12:25:00,68.21,68.25,68.21,68.23,3148.0,55.7249,55.7576,55.7249,55.7412,3148.0
2016-12-21 12:30:00,68.23,68.27,68.21,68.23,8557.0,55.7412,55.7739,55.7249,55.7412,8557.0
2016-12-21 12:35:00,68.2,68.22,68.19,68.22,3533.0,55.7167,55.733,55.7085,55.733,3533.0
2016-12-21 12:40:00,68.21,68.21,68.13,68.13,16768.0,55.7249,55.7249,55.6595,55.6595,16768.0
2016-12-21 12:45:00,68.12,68.14,68.08,68.09,7098.0,55.6514,55.6677,55.6187,55.6268,7098.0
2016-12-21 12:50:00,68.08,68.09,68.04,68.04,3360.0,55.6187,55.6268,55.586,55.586,3360.0
2016-12-21 12:55:00,68.03,68.08,68.03,68.06,4835.0,55.5778,55.6187,55.5778,55.6023,4835.0
2016-12-21 13:00:00,68.06,68.12,68.06,68.07,9081.0,55.6023,55.6514,55.6023,55.6105,9081.0
2016-12-21 13:05:00,68.07,68.11,68.07,68.1,5629.0,55.6105,55.6432,55.6105,55.635,5629.0
2016-12-21 13:10:00,68.11,68.18,68.09,68.18,10829.0,55.6432,55.7004,55.6268,55.7004,10829.0
2016-12-21 13:15:00,68.18,68.25,68.16,68.25,8691.0,55.7004,55.7576,55.684,55.7576,8691.0
2016-12-21 13:20:00,68.24,68.3,68.23,68.29,14714.0,55.7494,55.7984,55.7412,55.7902,14714.0
2016-12-21 13:25:00,68.3,68.3,68.26,68.28,13925.0,55.7984,55.7984,55.7657,55.7821,13925.0
2016-12-21 13:30:00,68.28,68.32,68.28,68.31,20650.0,55.7821,55.8147,55.7821,55.8066,20650.0
2016-12-21 13:35:00,68.31,68.32,68.29,68.3,12763.0,55.8066,55.8147,55.7902,55.7984,12763.0
2016-12-21 13:40:00,68.3,68.35,68.29,68.3,12016.0,55.7984,55.8393,55.7902,55.7984,12016.0
2016-12-21 13:45:00,68.3,68.3,68.19,68.22,14274.0,55.7984,55.7984,55.7085,55.733,14274.0
2016-12-21 13:50:00,68.21,68.23,68.17,68.19,13512.0,55.7249,55.7412,55.6922,55.7085,13512.0
2016-12-21 13:55:00,68.18,68.23,68.16,68.23,10358.0,55.7004,55.7412,55.684,55.7412,10358.0
2016-12-21 14:00:00,68.23,68.28,68.22,68.24,9854.0,55.7412,55.7821,55.733,55.7494,9854.0
2016-12-21 14:05:00,68.22,68.25,68.22,68.24,22155.0,55.733,55.7576,55.733,55.7494,22155.0
2016-12-21 14:10:00,68.25,68.25,68.21,68.23,11743.0,55.7576,55.7576,55.7249,55.7412,11743.0
2016-12-21 14:15:00,68.23,68.27,68.23,68.24,17507.0,55.7412,55.7739,55.7412,55.7494,17507.0
2016-12-21 14:20:00,68.24,68.31,68.24,68.31,8135.0,55.7494,55.8066,55.7494,55.8066,8135.0
2016-12-21 14:25:00,68.31,68.36,68.21,68.21,21750.0,55.8066,55.8474,55.7249,55.7249,21750.0
2016-12-21 14:30:00,68.22,68.23,68.15,68.19,15507.0,55.733,55.7412,55.6759,55.7085,15507.0
2016-12-21 14:35:00,68.2,68.2,68.09,68.11,27293.0,55.7167,55.7167,55.6268,55.6432,27293.0
2016-12-21 14:40:00,68.1,68.11,68.06,68.07,12994.0,55.635,55.6432,55.6023,55.6105,12994.0
2016-12-21 14:45:00,68.07,68.07,68.03,68.04,10692.0,55.6105,55.6105,55.5778,55.586,10692.0
2016-12-21 14:50:00,68.05,68.06,68.03,68.03,12267.0,55.5942,55.6023,55.5778,55.5778,12267.0
2016-12-21 14:55:00,68.03,68.06,68.0,68.01,10224.0,55.5778,55.6023,55.5533,55.5615,10224.0
2016-12-21 15:00:00,68.01,68.03,67.97,67.98,10064.0,55.5615,55.5778,55.5288,55.537,10064.0
2016-12-21 15:05:00,67.98,67.99,67.94,67.95,12137.0,55.537,55.5451,55.5043,55.5125,12137.0
2016-12-21 15:10:00,67.95,67.98,67.94,67.98,8558.0,55.5125,55.537,55.5043,55.537,8558.0
2016-12-21 15:15:00,67.98,67.98,67.9,67.9,18506.0,55.537,55.537,55.4716,55.4716,18506.0
2016-12-21 15:20:00,67.91,67.93,67.88,67.89,21125.0,55.4798,55.4961,55.4553,55.4635,21125.0
2016-12-21 15:25:00,67.89,67.91,67.84,67.89,14540.0,55.4635,55.4798,55.4226,55.4635,14540.0
2016-12-21 15:30:00,67.89,67.9,67.8,67.84,28813.0,55.4635,55.4716,55.3899,55.4226,28813.0
2016-12-21 15:35:00,67.83,67.85,67.81,67.84,27179.0,55.4144,55.4308,55.3981,55.4226,27179.0
2016-12-21 15:40:00,67.83,67.86,67.79,67.8,57601.0,55.4144,55.4389,55.3818,55.3899,57601.0
2016-12-21 15:45:00,67.79,67.92,67.79,67.91,46761.0,55.3818,55.488,55.3818,55.4798,46761.0
2016-12-21 15:50:00,67.91,67.91,67.82,67.84,28409.0,55.4798,55.4798,55.4063,55.4226,28409.0
2016-12-21 15:55:00,67.84,67.86,67.79,67.83,116738.0,55.4226,55.4389,55.3818,55.4144,116738.0
2016-12-22 09:30:00,67.66,68.24,67.66,68.12,55355.0,55.2756,55.7494,55.2756,55.6514,55355.0
2016-12-22 09:35:00,68.12,68.21,67.96,68.05,6040.0,55.6514,55.7249,55.5206,55.5942,6040.0
2016-12-22 09:40:00,68.09,68.09,67.9,67.98,9238.0,55.6268,55.6268,55.4716,55.537,9238.0
2016-12-22 09:45:00,67.94,67.98,67.78,67.8,24089.0,55.5043,55.537,55.3736,55.3899,24089.0
2016-12-22 09:50:00,67.77,67.91,67.74,67.89,9570.0,55.3654,55.4798,55.3409,55.4635,9570.0
2016-12-22 09:55:00,67.9,67.94,67.83,67.9,6250.0,55.4716,55.5043,55.4144,55.4716,6250.0
2016-12-22 10:00:00,67.88,67.89,67.8,67.84,8129.0,55.4553,55.4635,55.3899,55.4226,8129.0
2016-12-22 10:05:00,67.84,67.88,67.8,67.84,20096.0,55.4226,55.4553,55.3899,55.4226,20096.0
2016-12-22 10:10:00,67.84,67.98,67.84,67.95,28593.0,55.4226,55.537,55.4226,55.5125,28593.0
2016-12-22 10:15:00,67.93,68.03,67.93,68.0,6824.0,55.4961,55.5778,55.4961,55.5533,6824.0
2016-12-22 10:20:00,68.01,68.03,67.96,67.97,21729.0,55.5615,55.5778,55.5206,55.5288,21729.0
2016-12-22 10:25:00,67.95,67.99,67.91,67.95,13915.0,55.5125,55.5451,55.4798,55.5125,13915.0
2016-12-22 10:30:00,67.94,67.95,67.87,67.89,20814.0,55.5043,55.5125,55.4471,55.4635,20814.0
2016-12-22 10:35:00,67.88,67.92,67.86,67.91,11375.0,55.4553,55.488,55.4389,55.4798,11375.0
2016-12-22 10:40:00,67.91,68.04,67.91,68.03,29470.0,55.4798,55.586,55.4798,55.5778,29470.0
2016-12-22 10:45:00,68.02,68.04,67.95,68.04,7736.0,55.5697,55.586,55.5125,55.586,7736.0
2016-12-22 10:50:00,68.02,68.06,67.98,67.99,12199.0,55.5697,55.6023,55.537,55.5451,12199.0
2016-12-22 10:55:00,67.99,68.0,67.93,67.95,10091.0,55.5451,55.5533,55.4961,55.5125,10091.0
2016-12-22 11:00:00,67.95,68.03,67.94,67.95,11338.0,55.5125,55.5778,55.5043,55.5125,11338.0
2016-12-22 11:05:00,67.93,68.04,67.93,68.01,12547.0,55.4961,55.586,55.4961,55.5615,12547.0
2016-12-22 11:10:00,67.99,68.06,67.99,68.03,7300.0,55.5451,55.6023,55.5451,55.5778,7300.0
2016-12-22 11:15:00,68.05,68.05,67.99,68.01,10186.0,55.5942,55.5942,55.5451,55.5615,10186.0
2016-12-22 11:20:00,68.01,68.05,67.98,67.99,7466.0,55.5615,55.5942,55.537,55.5451,7466.0
2016-12-22 11:25:00,67.98,68.01,67.96,67.99,10867.0,55.537,55.5615,55.5206,55.5451,10867.0
2016-12-22 11:30:00,67.98,68.02,67.93,68.01,11842.0,55.537,55.5697,55.4961,55.5615,11842.0
2016-12-22 11:35:00,67.99,68.08,67.99,68.05,8268.0,55.5451,55.6187,55.5451,55.5942,8268.0
2016-12-22 11:40:00,68.04,68.04,67.95,68.02,10322.0,55.586,55.586,55.5125,55.5697,10322.0
2016-12-22 11:45:00,68.0,68.03,67.96,67.96,16475.0,55.5533,55.5778,55.5206,55.5206,16475.0
2016-12-22 11:50:00,67.94,68.02,67.94,67.99,7074.0,55.5043,55.5697,55.5043,55.5451,7074.0
2016-12-22 11:55:00,67.99,68.0,67.97,67.98,8519.0,55.5451,55.5533,55.5288,55.537,8519.0
2016-12-22 12:00:00,67.99,68.03,67.97,68.03,6682.0,55.5451,55.5778,55.5288,55.5778,6682.0
2016-12-22 12:05:00,68.01,68.04,68.0,68.02,4276.0,55.5615,55.586,55.5533,55.5697,4276.0
2016-12-22 12:10:00,68.02,68.04,68.0,68.01,4808.0,55.5697,55.586,55.5533,55.5615,4808.0
2016-12-22 12:15:00,68.02,68.02,67.97,67.98,5264.0,55.5697,55.5697,55.5288,55.537,5264.0
2016-12-22 12:20:00,67.98,68.04,67.98,68.03,9770.0,55.537,55.586,55.537,55.5778,9770.0
2016-12-22 12:25:00,68.04,68.1,68.04,68.09,10058.0,55.586,55.635,55.586,55.6268,10058.0
2016-12-22 12:30:00,68.08,68.16,68.08,68.16,5662.0,55.6187,55.684,55.6187,55.684,5662.0
2016-12-22 12:35:00,68.16,68.21,68.15,68.2,9615.0,55.684,55.7249,55.6759,55.7167,9615.0
2016-12-22 12:40:00,68.19,68.24,68.18,68.24,4939.0,55.7085,55.7494,55.7004,55.7494,4939.0
2016-12-22 12:45:00,68.23,68.33,68.21,68.26,11067.0,55.7412,55.8229,55.7249,55.7657,11067.0
2016-12-22 12:50:00,68.25,68.25,68.14,68.16,10356.0,55.7576,55.7576,55.6677,55.684,10356.0
2016-12-22 12:55:00,68.12,68.15,68.1,68.1,7081.0,55.6514,55.6759,55.635,55.635,7081.0
2016-12-22 13:00:00,68.11,68.13,68.09,68.11,11603.0,55.6432,55.6595,55.6268,55.6432,11603.0
2016-12-22 13:05:00,68.11,68.13,68.07,68.11,8203.0,55.6432,55.6595,55.6105,55.6432,8203.0
2016-12-22 13:10:00,68.11,68.14,68.1,68.12,5721.0,55.6432,55.6677,55.635,55.6514,5721.0
2016-12-22 13:15:00,68.13,68.14,68.06,68.06,15539.0,55.6595,55.6677,55.6023,55.6023,15539.0
2016-12-22 13:20:00,68.09,68.09,67.95,67.95,9498.0,55.6268,55.6268,55.5125,55.5125,9498.0
2016-12-22 13:25:00,67.98,68.03,67.97,67.99,5393.0,55.537,55.5778,55.5288,55.5451,5393.0
2016-12-22 13:30:00,67.99,68.03,67.98,68.01,7076.0,55.5451,55.5778,55.537,55.5615,7076.0
2016-12-22 13:35:00,68.0,68.04,67.99,68.02,16109.0,55.5533,55.586,55.5451,55.5697,16109.0
2016-12-22 13:40:00,68.03,68.06,68.0,68.02,20494.0,55.5778,55.6023,55.5533,55.5697,20494.0
2016-12-22 13:45:00,68.04,68.08,67.98,68.03,23913.0,55.586,55.6187,55.537,55.5778,23913.0
2016-12-22 13:50:00,68.01,68.04,67.98,68.0,14191.0,55.5615,55.586,55.537,55.5533,14191.0
2016-12-22 13:55:00,67.98,68.02,67.96,68.02,4745.0,55.537,55.5697,55.5206,55.5697,4745.0
2016-12-22 14:00:00,68.02,68.05,68.01,68.04,9154.0,55.5697,55.5942,55.5615,55.586,9154.0
2016-12-22 14:05:00,68.03,68.08,68.03,68.07,5894.0,55.5778,55.6187,55.5778,55.6105,5894.0
2016-12-22 14:10:00,68.07,68.14,68.05,68.08,12010.0,55.6105,55.6677,55.5942,55.6187,12010.0
2016-12-22 14:15:00,68.09,68.2,68.08,68.2,12718.0,55.6268,55.7167,55.6187,55.7167,12718.0
2016-12-22 14:20:00,68.2,68.23,68.16,68.22,8781.0,55.7167,55.7412,55.684,55.733,8781.0
2016-12-22 14:25:00,68.2,68.22,68.17,68.2,11849.0,55.7167,55.733,55.6922,55.7167,11849.0
2016-12-22 14:30:00,68.2,68.23,68.17,68.19,8452.0,55.7167,55.7412,55.6922,55.7085,8452.0
2016-12-22 14:35:00,68.2,68.23,68.19,68.2,6420.0,55.7167,55.7412,55.7085,55.7167,6420.0
2016-12-22 14:40:00,68.19,68.21,68.13,68.15,11321.0,55.7085,55.7249,55.6595,55.6759,11321.0
2016-12-22 14:45:00,68.15,68.16,68.08,68.09,20422.0,55.6759,55.684,55.6187,55.6268,20422.0
2016-12-22 14:50:00,68.09,68.14,68.06,68.13,29195.0,55.6268,55.6677,55.6023,55.6595,29195.0
2016-12-22 14:55:00,68.13,68.18,68.12,68.18,10089.0,55.6595,55.7004,55.6514,55.7004,10089.0
2016-12-22 15:00:00,68.18,68.18,68.13,68.13,10397.0,55.7004,55.7004,55.6595,55.6595,10397.0
2016-12-22 15:05:00,68.13,68.14,67.98,68.04,18055.0,55.6595,55.6677,55.537,55.586,18055.0
2016-12-22 15:10:00,68.04,68.05,67.95,67.97,25504.0,55.586,55.5942,55.5125,55.5288,25504.0
2016-12-22 15:15:00,67.98,68.0,67.94,68.0,29551.0,55.537,55.5533,55.5043,55.5533,29551.0
2016-12-22 15:20:00,68.0,68.0,67.91,67.92,28869.0,55.5533,55.5533,55.4798,55.488,28869.0
2016-12-22 15:25:00,67.92,67.92,67.86,67.88,25407.0,55.488,55.488,55.4389,55.4553,25407.0
2016-12-22 15:30:00,67.87,67.92,67.86,67.9,30277.0,55.4471,55.488,55.4389,55.4716,30277.0
2016-12-22 15:35:00,67.91,68.03,67.91,68.02,33080.0,55.4798,55.5778,55.4798,55.5697,33080.0
2016-12-22 15:40:00,68.03,68.07,68.02,68.04,21618.0,55.5778,55.6105,55.5697,55.586,21618.0
2016-12-22 15:45:00,68.04,68.08,68.01,68.05,38452.0,55.586,55.6187,55.5615,55.5942,38452.0
2016-12-22 15:50:00,68.06,68.07,68.02,68.06,57771.0,55.6023,55.6105,55.5697,55.6023,57771.0
2016-12-22 15:55:00,68.06,68.09,68.03,68.07,70939.0,55.6023,55.6268,55.5778,55.6105,70939.0
2016-12-23 09:30:00,68.0,68.05,67.75,67.92,17091.0,55.5533,55.5942,55.3491,55.488,17091.0
2016-12-23 09:35:00,67.9,68.23,67.9,68.13,13633.0,55.4716,55.7412,55.4716,55.6595,13633.0
2016-12-23 09:40:00,68.15,68.28,68.13,68.13,10404.0,55.6759,55.7821,55.6595,55.6595,10404.0
2016-12-23 09:45:00,68.1,68.19,68.02,68.16,6691.0,55.635,55.7085,55.5697,55.684,6691.0
2016-12-23 09:50:00,68.13,68.16,68.03,68.09,4962.0,55.6595,55.684,55.5778,55.6268,4962.0
2016-12-23 09:55:00,68.08,68.09,68.0,68.01,4275.0,55.6187,55.6268,55.5533,55.5615,4275.0
2016-12-23 10:00:00,68.0,68.14,68.0,68.1,4705.0,55.5533,55.6677,55.5533,55.635,4705.0
2016-12-23 10:05:00,68.12,68.22,68.1,68.17,13000.0,55.6514,55.733,55.635,55.6922,13000.0
2016-12-23 10:10:00,68.16,68.19,68.1,68.12,8336.0,55.684,55.7085,55.635,55.6514,8336.0
2016-12-23 10:15:00,68.14,68.14,68.06,68.11,13775.0,55.6677,55.6677,55.6023,55.6432,13775.0
2016-12-23 10:20:00,68.09,68.11,67.98,68.04,7959.0,55.6268,55.6432,55.537,55.586,7959.0
2016-12-23 10:25:00,68.03,68.03,68.0,68.02,1500.0,55.5778,55.5778,55.5533,55.5697,1500.0
2016-12-23 10:30:00,68.0,68.04,67.95,68.04,6842.0,55.5533,55.586,55.5125,55.586,6842.0
2016-12-23 10:35:00,68.05,68.09,68.05,68.07,3702.0,55.5942,55.6268,55.5942,55.6105,3702.0
2016-12-23 10:40:00,68.05,68.11,68.04,68.07,7237.0,55.5942,55.6432,55.586,55.6105,7237.0
2016-12-23 10:45:00,68.07,68.12,68.03,68.11,3789.0,55.6105,55.6514,55.5778,55.6432,3789.0
2016-12-23 10:50:00,68.11,68.16,68.09,68.09,3306.0,55.6432,55.684,55.6268,55.6268,3306.0
2016-12-23 10:55:00,68.08,68.18,68.06,68.15,8034.0,55.6187,55.7004,55.6023,55.6759,8034.0
2016-12-23 11:00:00,68.14,68.23,68.12,68.22,13214.0,55.6677,55.7412,55.6514,55.733,13214.0
2016-12-23 11:05:00,68.23,68.25,68.2,68.21,3443.0,55.7412,55.7576,55.7167,55.7249,3443.0
2016-12-23 11:10:00,68.2,68.25,68.2,68.2,3933.0,55.7167,55.7576,55.7167,55.7167,3933.0
2016-12-23 11:15:00,68.2,68.21,68.12,68.12,2067.0,55.7167,55.7249,55.6514,55.6514,2067.0
2016-12-23 11:20:00,68.1,68.22,68.09,68.21,8042.0,55.635,55.733,55.6268,55.7249,8042.0
2016-12-23 11:25:00,68.21,68.26,68.2,68.24,3135.0,55.7249,55.7657,55.7167,55.7494,3135.0
2016-12-23 11:30:00,68.25,68.26,68.18,68.22,6072.0,55.7576,55.7657,55.7004,55.733,6072.0
2016-12-23 11:35:00,68.22,68.25,68.19,68.22,5239.0,55.733,55.7576,55.7085,55.733,5239.0
2016-12-23 11:40:00,68.2,68.21,68.16,68.17,4612.0,55.7167,55.7249,55.684,55.6922,4612.0
2016-12-23 11:45:00,68.18,68.18,68.11,68.17,3357.0,55.7004,55.7004,55.6432,55.6922,3357.0
2016-12-23 11:50:00,68.17,68.17,68.08,68.12,3125.0,55.6922,55.6922,55.6187,55.6514,3125.0
2016-12-23 11:55:00,68.11,68.13,68.08,68.1,6029.0,55.6432,55.6595,55.6187,55.635,6029.0
2016-12-23 12:00:00,68.1,68.12,68.07,68.07,1987.0,55.635,55.6514,55.6105,55.6105,1987.0
2016-12-23 12:05:00,68.08,68.1,68.06,68.1,4520.0,55.6187,55.635,55.6023,55.635,4520.0
2016-12-23 12:10:00,68.09,68.18,68.09,68.18,3301.0,55.6268,55.7004,55.6268,55.7004,3301.0
2016-12-23 12:15:00,68.17,68.2,68.15,68.17,6863.0,55.6922,55.7167,55.6759,55.6922,6863.0
2016-12-23 12:20:00,68.15,68.15,68.13,68.13,1421.0,55.6759,55.6759,55.6595,55.6595,1421.0
2016-12-23 12:25:00,68.12,68.13,68.07,68.11,2603.0,55.6514,55.6595,55.6105,55.6432,2603.0
2016-12-23 12:30:00,68.1,68.15,68.1,68.15,1664.0,55.635,55.6759,55.635,55.6759,1664.0
2016-12-23 12:35:00,68.15,68.17,68.13,68.13,901.0,55.6759,55.6922,55.6595,55.6595,901.0
2016-12-23 12:40:00,68.13,68.16,68.12,68.12,5857.0,55.6595,55.684,55.6514,55.6514,5857.0
2016-12-23 12:45:00,68.12,68.12,68.11,68.11,900.0,55.6514,55.6514,55.6432,55.6432,900.0
2016-12-23 12:50:00,68.11,68.12,68.1,68.11,1860.0,55.6432,55.6514,55.635,55.6432,1860.0
2016-12-23 12:55:00,68.11,68.12,68.08,68.1,2571.0,55.6432,55.6514,55.6187,55.635,2571.0
2016-12-23 13:00:00,68.1,68.11,68.1,68.11,1342.0,55.635,55.6432,55.635,55.6432,1342.0
2016-12-23 13:05:00,68.09,68.09,68.06,68.08,3425.0,55.6268,55.6268,55.6023,55.6187,3425.0
2016-12-23 13:10:00,68.1,68.13,68.09,68.12,3370.0,55.635,55.6595,55.6268,55.6514,3370.0
2016-12-23 13:15:00,68.12,68.17,68.11,68.16,3424.0,55.6514,55.6922,55.6432,55.684,3424.0
2016-12-23 13:20:00,68.13,68.14,68.13,68.13,700.0,55.6595,55.6677,55.6595,55.6595,700.0
2016-12-23 13:25:00,68.1,68.11,68.1,68.11,2390.0,55.635,55.6432,55.635,55.6432,2390.0
2016-12-23 13:30:00,68.12,68.15,68.1,68.13,19051.0,55.6514,55.6759,55.635,55.6595,19051.0
2016-12-23 13:35:00,68.12,68.19,68.12,68.18,11995.0,55.6514,55.7085,55.6514,55.7004,11995.0
2016-12-23 13:40:00,68.18,68.18,68.14,68.16,9674.0,55.7004,55.7004,55.6677,55.684,9674.0
2016-12-23 13:45:00,68.16,68.18,68.15,68.15,1000.0,55.684,55.7004,55.6759,55.6759,1000.0
2016-12-23 13:50:00,68.13,68.15,68.13,68.14,3548.0,55.6595,55.6759,55.6595,55.6677,3548.0
2016-12-23 13:55:00,68.13,68.14,68.12,68.12,1900.0,55.6595,55.6677,55.6514,55.6514,1900.0
2016-12-23 14:00:00,68.12,68.2,68.12,68.2,6127.0,55.6514,55.7167,55.6514,55.7167,6127.0
2016-12-23 14:05:00,68.2,68.21,68.17,68.19,4241.0,55.7167,55.7249,55.6922,55.7085,4241.0
2016-12-23 14:10:00,68.2,68.23,68.18,68.22,4552.0,55.7167,55.7412,55.7004,55.733,4552.0
2016-12-23 14:15:00,68.23,68.26,68.21,68.26,10859.0,55.7412,55.7657,55.7249,55.7657,10859.0
2016-12-23 14:20:00,68.24,68.24,68.16,68.16,4190.0,55.7494,55.7494,55.684,55.684,4190.0
2016-12-23 14:25:00,68.17,68.2,68.15,68.15,3361.0,55.6922,55.7167,55.6759,55.6759,3361.0
2016-12-23 14:30:00,68.14,68.19,68.12,68.19,2404.0,55.6677,55.7085,55.6514,55.7085,2404.0
2016-12-23 14:35:00,68.18,68.21,68.18,68.21,4038.0,55.7004,55.7249,55.7004,55.7249,4038.0
2016-12-23 14:40:00,68.22,68.23,68.19,68.22,2636.0,55.733,55.7412,55.7085,55.733,2636.0
2016-12-23 14:45:00,68.22,68.22,68.15,68.15,2523.0,55.733,55.733,55.6759,55.6759,2523.0
2016-12-23 14:50:00,68.14,68.14,68.1,68.14,5502.0,55.6677,55.6677,55.635,55.6677,5502.0
2016-12-23 14:55:00,68.11,68.17,68.11,68.14,4585.0,55.6432,55.6922,55.6432,55.6677,4585.0
2016-12-23 15:00:00,68.15,68.18,68.14,68.18,3589.0,55.6759,55.7004,55.6677,55.7004,3589.0
2016-12-23 15:05:00,68.19,68.19,68.14,68.16,6052.0,55.7085,55.7085,55.6677,55.684,6052.0
2016-12-23 15:10:00,68.16,68.18,68.14,68.16,4015.0,55.684,55.7004,55.6677,55.684,4015.0
2016-12-23 15:15:00,68.16,68.17,68.14,68.16,10622.0,55.684,55.6922,55.6677,55.684,10622.0
2016-12-23 15:20:00,68.17,68.17,68.14,68.16,6151.0,55.6922,55.6922,55.6677,55.684,6151.0
2016-12-23 15:25:00,68.15,68.16,68.13,68.14,6784.0,55.6759,55.684,55.6595,55.6677,6784.0
2016-12-23 15:30:00,68.14,68.17,68.14,68.15,11603.0,55.6677,55.6922,55.6677,55.6759,11603.0
2016-12-23 15:35:00,68.15,68.19,68.15,68.18,17801.0,55.6759,55.7085,55.6759,55.7004,17801.0
2016-12-23 15:40:00,68.18,68.25,68.18,68.24,12834.0,55.7004,55.7576,55.7004,55.7494,12834.0
2016-12-23 15:45:00,68.24,68.25,68.21,68.24,25566.0,55.7494,55.7576,55.7249,55.7494,25566.0
2016-12-23 15:50:00,68.24,68.25,68.23,68.24,15171.0,55.7494,55.7576,55.7412,55.7494,15171.0
2016-12-23 15:55:00,68.23,68.25,68.21,68.25,61244.0,55.7412,55.7576,55.7249,55.7576,61244.0
2016-12-27 09:30:00,68.47,68.56,68.19,68.39,53170.0,55.9373,56.0108,55.7085,55.8719,53170.0
2016-12-27 09:35:00,68.4,68.5,68.35,68.5,7200.0,55.8801,55.9618,55.8393,55.9618,7200.0
2016-12-27 09:40:00,68.42,68.46,68.36,68.39,6814.0,55.8964,55.9291,55.8474,55.8719,6814.0
2016-12-27 09:45:00,68.36,68.48,68.28,68.32,21746.0,55.8474,55.9455,55.7821,55.8147,21746.0
2016-12-27 09:50:00,68.28,68.31,68.2,68.28,12998.0,55.7821,55.8066,55.7167,55.7821,12998.0
2016-12-27 09:55:00,68.18,68.24,68.18,68.24,5482.0,55.7004,55.7494,55.7004,55.7494,5482.0
2016-12-27 10:00:00,68.28,68.31,68.24,68.24,6278.0,55.7821,55.8066,55.7494,55.7494,6278.0
2016-12-27 10:05:00,68.26,68.4,68.22,68.39,4820.0,55.7657,55.8801,55.733,55.8719,4820.0
2016-12-27 10:10:00,68.39,68.41,68.29,68.3,5260.0,55.8719,55.8883,55.7902,55.7984,5260.0
2016-12-27 10:15:00,68.31,68.38,68.31,68.37,6966.0,55.8066,55.8638,55.8066,55.8556,6966.0
2016-12-27 10:20:00,68.35,68.37,68.32,68.37,9740.0,55.8393,55.8556,55.8147,55.8556,9740.0
2016-12-27 10:25:00,68.36,68.4,68.34,68.4,6790.0,55.8474,55.8801,55.8311,55.8801,6790.0
2016-12-27 10:30:00,68.4,68.41,68.31,68.35,11618.0,55.8801,55.8883,55.8066,55.8393,11618.0
2016-12-27 10:35:00,68.35,68.35,68.29,68.29,4650.0,55.8393,55.8393,55.7902,55.7902,4650.0
2016-12-27 10:40:00,68.29,68.36,68.29,68.34,12868.0,55.7902,55.8474,55.7902,55.8311,12868.0
2016-12-27 10:45:00,68.31,68.34,68.29,68.33,6836.0,55.8066,55.8311,55.7902,55.8229,6836.0
2016-12-27 10:50:00,68.33,68.35,68.26,68.27,9748.0,55.8229,55.8393,55.7657,55.7739,9748.0
2016-12-27 10:55:00,68.26,68.26,68.22,68.25,4616.0,55.7657,55.7657,55.733,55.7576,4616.0
2016-12-27 11:00:00,68.27,68.36,68.27,68.35,5034.0,55.7739,55.8474,55.7739,55.8393,5034.0
2016-12-27 11:05:00,68.35,68.41,68.35,68.39,9656.0,55.8393,55.8883,55.8393,55.8719,9656.0
2016-12-27 11:10:00,68.38,68.39,68.24,68.24,5632.0,55.8638,55.8719,55.7494,55.7494,5632.0
2016-12-27 11:15:00,68.25,68.28,68.22,68.22,5826.0,55.7576,55.7821,55.733,55.733,5826.0
2016-12-27 11:20:00,68.21,68.26,68.2,68.25,2800.0,55.7249,55.7657,55.7167,55.7576,2800.0
2016-12-27 11:25:00,68.27,68.36,68.26,68.32,11414.0,55.7739,55.8474,55.7657,55.8147,11414.0
2016-12-27 11:30:00,68.32,68.34,68.31,68.32,3560.0,55.8147,55.8311,55.8066,55.8147,3560.0
2016-12-27 11:35:00,68.31,68.32,68.26,68.29,6800.0,55.8066,55.8147,55.7657,55.7902,6800.0
2016-12-27 11:40:00,68.3,68.35,68.3,68.35,6762.0,55.7984,55.8393,55.7984,55.8393,6762.0
2016-12-27 11:45:00,68.36,68.36,68.3,68.33,9518.0,55.8474,55.8474,55.7984,55.8229,9518.0
2016-12-27 11:50:00,68.33,68.33,68.32,68.32,3000.0,55.8229,55.8229,55.8147,55.8147,3000.0
2016-12-27 11:55:00,68.32,68.35,68.31,68.32,2000.0,55.8147,55.8393,55.8066,55.8147,2000.0
2016-12-27 12:00:00,68.32,68.32,68.27,68.29,16196.0,55.8147,55.8147,55.7739,55.7902,16196.0
2016-12-27 12:05:00,68.29,68.32,68.28,68.31,13904.0,55.7902,55.8147,55.7821,55.8066,13904.0
2016-12-27 12:10:00,68.31,68.32,68.25,68.27,11094.0,55.8066,55.8147,55.7576,55.7739,11094.0
2016-12-27 12:15:00,68.27,68.34,68.25,68.32,12382.0,55.7739,55.8311,55.7576,55.8147,12382.0
2016-12-27 12:20:00,68.32,68.36,68.32,68.36,3788.0,55.8147,55.8474,55.8147,55.8474,3788.0
2016-12-27 12:25:00,68.35,68.38,68.35,68.37,4358.0,55.8393,55.8638,55.8393,55.8556,4358.0
2016-12-27 12:30:00,68.38,68.38,68.34,68.35,5258.0,55.8638,55.8638,55.8311,55.8393,5258.0
2016-12-27 12:35:00,68.33,68.34,68.29,68.3,3528.0,55.8229,55.8311,55.7902,55.7984,3528.0
2016-12-27 12:40:00,68.31,68.36,68.31,68.33,5996.0,55.8066,55.8474,55.8066,55.8229,5996.0
2016-12-27 12:45:00,68.33,68.34,68.31,68.33,5400.0,55.8229,55.8311,55.8066,55.8229,5400.0
2016-12-27 12:50:00,68.33,68.35,68.33,68.34,1000.0,55.8229,55.8393,55.8229,55.8311,1000.0
2016-12-27 12:55:00,68.35,68.37,68.35,68.36,3920.0,55.8393,55.8556,55.8393,55.8474,3920.0
2016-12-27 13:00:00,68.36,68.39,68.32,68.37,11122.0,55.8474,55.8719,55.8147,55.8556,11122.0
2016-12-27 13:05:00,68.37,68.4,68.36,68.39,10284.0,55.8556,55.8801,55.8474,55.8719,10284.0
2016-12-27 13:10:00,68.4,68.44,68.4,68.41,4450.0,55.8801,55.9128,55.8801,55.8883,4450.0
2016-12-27 13:15:00,68.39,68.4,68.37,68.38,4800.0,55.8719,55.8801,55.8556,55.8638,4800.0
2016-12-27 13:20:00,68.38,68.38,68.35,68.35,4200.0,55.8638,55.8638,55.8393,55.8393,4200.0
2016-12-27 13:25:00,68.32,68.36,68.32,68.33,8582.0,55.8147,55.8474,55.8147,55.8229,8582.0
2016-12-27 13:30:00,68.33,68.35,68.32,68.32,4800.0,55.8229,55.8393,55.8147,55.8147,4800.0
2016-12-27 13:35:00,68.35,68.37,68.34,68.36,6450.0,55.8393,55.8556,55.8311,55.8474,6450.0
2016-12-27 13:40:00,68.36,68.38,68.36,68.38,4030.0,55.8474,55.8638,55.8474,55.8638,4030.0
2016-12-27 13:45:00,68.37,68.39,68.35,68.35,4206.0,55.8556,55.8719,55.8393,55.8393,4206.0
2016-12-27 13:50:00,68.38,68.39,68.37,68.37,5958.0,55.8638,55.8719,55.8556,55.8556,5958.0
2016-12-27 13:55:00,68.39,68.41,68.38,68.41,2440.0,55.8719,55.8883,55.8638,55.8883,2440.0
2016-12-27 14:00:00,68.42,68.44,68.4,68.42,6986.0,55.8964,55.9128,55.8801,55.8964,6986.0
2016-12-27 14:05:00,68.41,68.43,68.41,68.43,6594.0,55.8883,55.9046,55.8883,55.9046,6594.0
2016-12-27 14:10:00,68.43,68.46,68.42,68.45,6142.0,55.9046,55.9291,55.8964,55.921,6142.0
2016-12-27 14:15:00,68.46,68.52,68.46,68.51,13530.0,55.9291,55.9781,55.9291,55.97,13530.0
2016-12-27 14:20:00,68.51,68.51,68.5,68.5,3730.0,55.97,55.97,55.9618,55.9618,3730.0
2016-12-27 14:25:00,68.51,68.57,68.51,68.55,11312.0,55.97,56.019,55.97,56.0026,11312.0
2016-12-27 14:30:00,68.55,68.57,68.54,68.57,15966.0,56.0026,56.019,55.9945,56.019,15966.0
2016-12-27 14:35:00,68.57,68.59,68.56,68.57,8586.0,56.019,56.0353,56.0108,56.019,8586.0
2016-12-27 14:40:00,68.57,68.57,68.52,68.53,19914.0,56.019,56.019,55.9781,55.9863,19914.0
2016-12-27 14:45:00,68.53,68.58,68.53,68.57,7758.0,55.9863,56.0272,55.9863,56.019,7758.0
2016-12-27 14:50:00,68.56,68.57,68.54,68.56,8178.0,56.0108,56.019,55.9945,56.0108,8178.0
2016-12-27 14:55:00,68.56,68.57,68.5,68.5,9908.0,56.0108,56.019,55.9618,55.9618,9908.0
2016-12-27 15:00:00,68.52,68.58,68.52,68.58,7288.0,55.9781,56.0272,55.9781,56.0272,7288.0
2016-12-27 15:05:00,68.57,68.6,68.56,68.59,8150.0,56.019,56.0435,56.0108,56.0353,8150.0
2016-12-27 15:10:00,68.58,68.6,68.58,68.59,5356.0,56.0272,56.0435,56.0272,56.0353,5356.0
2016-12-27 15:15:00,68.58,68.61,68.58,68.59,7952.0,56.0272,56.0517,56.0272,56.0353,7952.0
2016-12-27 15:20:00,68.58,68.6,68.57,68.6,17240.0,56.0272,56.0435,56.019,56.0435,17240.0
2016-12-27 15:25:00,68.59,68.6,68.58,68.59,11384.0,56.0353,56.0435,56.0272,56.0353,11384.0
2016-12-27 15:30:00,68.59,68.59,68.52,68.52,12538.0,56.0353,56.0353,55.9781,55.9781,12538.0
2016-12-27 15:35:00,68.53,68.53,68.49,68.5,19174.0,55.9863,55.9863,55.9536,55.9618,19174.0
2016-12-27 15:40:00,68.49,68.55,68.49,68.53,21706.0,55.9536,56.0026,55.9536,55.9863,21706.0
2016-12-27 15:45:00,68.53,68.54,68.48,68.5,44168.0,55.9863,55.9945,55.9455,55.9618,44168.0
2016-12-27 15:50:00,68.5,68.52,68.48,68.48,36602.0,55.9618,55.9781,55.9455,55.9455,36602.0
2016-12-27 15:55:00,68.48,68.51,68.46,68.5,96408.0,55.9455,55.97,55.9291,55.9618,96408.0
2016-12-28 09:30:00,68.53,68.56,68.32,68.33,19437.0,55.9863,56.0108,55.8147,55.8229,19437.0
2016-12-28 09:35:00,68.41,68.58,68.39,68.42,9363.0,55.8883,56.0272,55.8719,55.8964,9363.0
2016-12-28 09:40:00,68.41,68.43,68.19,68.39,12305.0,55.8883,55.9046,55.7085,55.8719,12305.0
2016-12-28 09:45:00,68.36,68.42,68.29,68.36,5438.0,55.8474,55.8964,55.7902,55.8474,5438.0
2016-12-28 09:50:00,68.34,68.34,68.23,68.31,10831.0,55.8311,55.8311,55.7412,55.8066,10831.0
2016-12-28 09:55:00,68.3,68.41,68.29,68.38,13094.0,55.7984,55.8883,55.7902,55.8638,13094.0
2016-12-28 10:00:00,68.37,68.38,68.18,68.25,14025.0,55.8556,55.8638,55.7004,55.7576,14025.0
2016-12-28 10:05:00,68.19,68.26,68.19,68.19,3229.0,55.7085,55.7657,55.7085,55.7085,3229.0
2016-12-28 10:10:00,68.19,68.32,68.19,68.28,11919.0,55.7085,55.8147,55.7085,55.7821,11919.0
2016-12-28 10:15:00,68.21,68.31,68.21,68.26,2449.0,55.7249,55.8066,55.7249,55.7657,2449.0
2016-12-28 10:20:00,68.27,68.28,68.2,68.23,3037.0,55.7739,55.7821,55.7167,55.7412,3037.0
2016-12-28 10:25:00,68.24,68.33,68.2,68.29,30141.0,55.7494,55.8229,55.7167,55.7902,30141.0
2016-12-28 10:30:00,68.29,68.33,68.28,68.3,10016.0,55.7902,55.8229,55.7821,55.7984,10016.0
2016-12-28 10:35:00,68.29,68.32,68.27,68.3,7300.0,55.7902,55.8147,55.7739,55.7984,7300.0
2016-12-28 10:40:00,68.29,68.33,68.28,68.31,16252.0,55.7902,55.8229,55.7821,55.8066,16252.0
2016-12-28 10:45:00,68.31,68.32,68.29,68.3,2679.0,55.8066,55.8147,55.7902,55.7984,2679.0
2016-12-28 10:50:00,68.3,68.33,68.28,68.29,12420.0,55.7984,55.8229,55.7821,55.7902,12420.0
2016-12-28 10:55:00,68.28,68.33,68.25,68.25,11190.0,55.7821,55.8229,55.7576,55.7576,11190.0
2016-12-28 11:00:00,68.3,68.31,68.22,68.25,8590.0,55.7984,55.8066,55.733,55.7576,8590.0
2016-12-28 11:05:00,68.24,68.25,68.22,68.23,14722.0,55.7494,55.7576,55.733,55.7412,14722.0
2016-12-28 11:10:00,68.24,68.27,68.23,68.23,5945.0,55.7494,55.7739,55.7412,55.7412,5945.0
2016-12-28 11:15:00,68.23,68.26,68.22,68.22,5311.0,55.7412,55.7657,55.733,55.733,5311.0
2016-12-28 11:20:00,68.23,68.29,68.21,68.27,8280.0,55.7412,55.7902,55.7249,55.7739,8280.0
2016-12-28 11:25:00,68.28,68.28,68.25,68.26,2852.0,55.7821,55.7821,55.7576,55.7657,2852.0
2016-12-28 11:30:00,68.25,68.31,68.25,68.28,3602.0,55.7576,55.8066,55.7576,55.7821,3602.0
2016-12-28 11:35:00,68.28,68.28,68.24,68.27,9401.0,55.7821,55.7821,55.7494,55.7739,9401.0
2016-12-28 11:40:00,68.28,68.28,68.26,68.27,2448.0,55.7821,55.7821,55.7657,55.7739,2448.0
2016-12-28 11:45:00,68.27,68.33,68.27,68.3,5037.0,55.7739,55.8229,55.7739,55.7984,5037.0
2016-12-28 11:50:00,68.31,68.38,68.3,68.37,3246.0,55.8066,55.8638,55.7984,55.8556,3246.0
2016-12-28 11:55:00,68.34,68.34,68.27,68.28,2766.0,55.8311,55.8311,55.7739,55.7821,2766.0
2016-12-28 12:00:00,68.27,68.27,68.13,68.17,14346.0,55.7739,55.7739,55.6595,55.6922,14346.0
2016-12-28 12:05:00,68.16,68.21,68.12,68.16,17189.0,55.684,55.7249,55.6514,55.684,17189.0
2016-12-28 12:10:00,68.16,68.2,68.13,68.14,19297.0,55.684,55.7167,55.6595,55.6677,19297.0
2016-12-28 12:15:00,68.13,68.15,68.07,68.1,34889.0,55.6595,55.6759,55.6105,55.635,34889.0
2016-12-28 12:20:00,68.08,68.1,68.06,68.07,26146.0,55.6187,55.635,55.6023,55.6105,26146.0
2016-12-28 12:25:00,68.06,68.06,68.0,68.03,8018.0,55.6023,55.6023,55.5533,55.5778,8018.0
2016-12-28 12:30:00,68.03,68.03,67.9,67.92,6067.0,55.5778,55.5778,55.4716,55.488,6067.0
2016-12-28 12:35:00,67.88,67.88,67.83,67.83,4833.0,55.4553,55.4553,55.4144,55.4144,4833.0
2016-12-28 12:40:00,67.84,67.85,67.76,67.76,3635.0,55.4226,55.4308,55.3572,55.3572,3635.0
2016-12-28 12:45:00,67.78,67.79,67.75,67.77,12559.0,55.3736,55.3818,55.3491,55.3654,12559.0
2016-12-28 12:50:00,67.76,67.89,67.76,67.89,12253.0,55.3572,55.4635,55.3572,55.4635,12253.0
2016-12-28 12:55:00,67.88,67.89,67.86,67.88,8412.0,55.4553,55.4635,55.4389,55.4553,8412.0
2016-12-28 13:00:00,67.89,67.9,67.83,67.9,7393.0,55.4635,55.4716,55.4144,55.4716,7393.0
2016-12-28 13:05:00,67.87,67.89,67.78,67.79,6083.0,55.4471,55.4635,55.3736,55.3818,6083.0
2016-12-28 13:10:00,67.78,67.83,67.78,67.81,5445.0,55.3736,55.4144,55.3736,55.3981,5445.0
2016-12-28 13:15:00,67.83,67.89,67.83,67.86,9736.0,55.4144,55.4635,55.4144,55.4389,9736.0
2016-12-28 13:20:00,67.86,67.88,67.83,67.88,5634.0,55.4389,55.4553,55.4144,55.4553,5634.0
2016-12-28 13:25:00,67.88,67.89,67.81,67.81,3535.0,55.4553,55.4635,55.3981,55.3981,3535.0
2016-12-28 13:30:00,67.8,67.83,67.78,67.78,3927.0,55.3899,55.4144,55.3736,55.3736,3927.0
2016-12-28 13:35:00,67.81,67.81,67.75,67.81,9198.0,55.3981,55.3981,55.3491,55.3981,9198.0
2016-12-28 13:40:00,67.8,67.81,67.7,67.71,7854.0,55.3899,55.3981,55.3082,55.3164,7854.0
2016-12-28 13:45:00,67.69,67.72,67.67,67.7,19087.0,55.3001,55.3246,55.2837,55.3082,19087.0
2016-12-28 13:50:00,67.7,67.73,67.68,67.72,2700.0,55.3082,55.3327,55.2919,55.3246,2700.0
2016-12-28 13:55:00,67.75,67.78,67.72,67.77,8096.0,55.3491,55.3736,55.3246,55.3654,8096.0
2016-12-28 14:00:00,67.77,67.87,67.77,67.85,13237.0,55.3654,55.4471,55.3654,55.4308,13237.0
2016-12-28 14:05:00,67.84,67.84,67.78,67.8,5188.0,55.4226,55.4226,55.3736,55.3899,5188.0
2016-12-28 14:10:00,67.81,67.82,67.67,67.73,13586.0,55.3981,55.4063,55.2837,55.3327,13586.0
2016-12-28 14:15:00,67.74,67.76,67.7,67.73,7116.0,55.3409,55.3572,55.3082,55.3327,7116.0
2016-12-28 14:20:00,67.74,67.77,67.71,67.71,20278.0,55.3409,55.3654,55.3164,55.3164,20278.0
2016-12-28 14:25:00,67.72,67.76,67.7,67.7,8974.0,55.3246,55.3572,55.3082,55.3082,8974.0
2016-12-28 14:30:00,67.7,67.73,67.7,67.7,11452.0,55.3082,55.3327,55.3082,55.3082,11452.0
2016-12-28 14:35:00,67.7,67.74,67.69,67.72,13568.0,55.3082,55.3409,55.3001,55.3246,13568.0
2016-12-28 14:40:00,67.7,67.72,67.69,67.71,8677.0,55.3082,55.3246,55.3001,55.3164,8677.0
2016-12-28 14:45:00,67.71,67.71,67.69,67.69,9235.0,55.3164,55.3164,55.3001,55.3001,9235.0
2016-12-28 14:50:00,67.7,67.71,67.66,67.68,12259.0,55.3082,55.3164,55.2756,55.2919,12259.0
2016-12-28 14:55:00,67.68,67.76,67.68,67.75,11775.0,55.2919,55.3572,55.2919,55.3491,11775.0
2016-12-28 15:00:00,67.75,67.84,67.74,67.82,5690.0,55.3491,55.4226,55.3409,55.4063,5690.0
2016-12-28 15:05:00,67.85,67.88,67.77,67.81,15600.0,55.4308,55.4553,55.3654,55.3981,15600.0
2016-12-28 15:10:00,67.82,67.9,67.79,67.9,14449.0,55.4063,55.4716,55.3818,55.4716,14449.0
2016-12-28 15:15:00,67.9,67.91,67.82,67.83,19392.0,55.4716,55.4798,55.4063,55.4144,19392.0
2016-12-28 15:20:00,67.83,67.92,67.83,67.92,11848.0,55.4144,55.488,55.4144,55.488,11848.0
2016-12-28 15:25:00,67.92,67.93,67.91,67.91,19528.0,55.488,55.4961,55.4798,55.4798,19528.0
2016-12-28 15:30:00,67.91,67.92,67.8,67.84,18730.0,55.4798,55.488,55.3899,55.4226,18730.0
2016-12-28 15:35:00,67.84,67.84,67.75,67.77,24610.0,55.4226,55.4226,55.3491,55.3654,24610.0
2016-12-28 15:40:00,67.77,67.77,67.67,67.71,15145.0,55.3654,55.3654,55.2837,55.3164,15145.0
2016-12-28 15:45:00,67.7,67.76,67.66,67.76,21203.0,55.3082,55.3572,55.2756,55.3572,21203.0
2016-12-28 15:50:00,67.75,67.77,67.7,67.74,35088.0,55.3491,55.3654,55.3082,55.3409,35088.0
2016-12-28 15:55:00,67.73,67.78,67.69,67.71,46839.0,55.3327,55.3736,55.3001,55.3164,46839.0
2016-12-29 09:30:00,67.74,67.85,67.74,67.84,21026.0,55.3409,55.4308,55.3409,55.4226,21026.0
2016-12-29 09:35:00,67.82,67.99,67.82,67.92,6985.0,55.4063,55.5451,55.4063,55.488,6985.0
2016-12-29 09:40:00,67.9,67.96,67.81,67.89,4764.0,55.4716,55.5206,55.3981,55.4635,4764.0
2016-12-29 09:45:00,67.88,67.91,67.58,67.66,6364.0,55.4553,55.4798,55.2102,55.2756,6364.0
2016-12-29 09:50:00,67.66,67.83,67.66,67.83,3470.0,55.2756,55.4144,55.2756,55.4144,3470.0
2016-12-29 09:55:00,67.82,67.89,67.78,67.83,5940.0,55.4063,55.4635,55.3736,55.4144,5940.0
2016-12-29 10:00:00,67.8,67.96,67.8,67.91,1569.0,55.3899,55.5206,55.3899,55.4798,1569.0
2016-12-29 10:05:00,67.88,67.89,67.66,67.68,3812.0,55.4553,55.4635,55.2756,55.2919,3812.0
2016-12-29 10:10:00,67.65,67.7,67.56,67.57,3150.0,55.2674,55.3082,55.1939,55.202,3150.0
2016-12-29 10:15:00,67.59,67.7,67.56,67.65,5161.0,55.2184,55.3082,55.1939,55.2674,5161.0
2016-12-29 10:20:00,67.69,67.69,67.58,67.66,4362.0,55.3001,55.3001,55.2102,55.2756,4362.0
2016-12-29 10:25:00,67.62,67.72,67.6,67.65,4322.0,55.2429,55.3246,55.2265,55.2674,4322.0
2016-12-29 10:30:00,67.65,67.66,67.57,67.61,7546.0,55.2674,55.2756,55.202,55.2347,7546.0
2016-12-29 10:35:00,67.61,67.69,67.61,67.65,2000.0,55.2347,55.3001,55.2347,55.2674,2000.0
2016-12-29 10:40:00,67.63,67.63,67.54,67.59,3712.0,55.251,55.251,55.1775,55.2184,3712.0
2016-12-29 10:45:00,67.61,67.69,67.56,67.57,10749.0,55.2347,55.3001,55.1939,55.202,10749.0
2016-12-29 10:50:00,67.55,67.62,67.54,67.56,4317.0,55.1857,55.2429,55.1775,55.1939,4317.0
2016-12-29 10:55:00,67.58,67.62,67.55,67.55,2726.0,55.2102,55.2429,55.1857,55.1857,2726.0
2016-12-29 11:00:00,67.57,67.61,67.55,67.61,2062.0,55.202,55.2347,55.1857,55.2347,2062.0
2016-12-29 11:05:00,67.6,67.69,67.58,67.68,3318.0,55.2265,55.3001,55.2102,55.2919,3318.0
2016-12-29 11:10:00,67.64,67.68,67.62,67.64,5025.0,55.2592,55.2919,55.2429,55.2592,5025.0
2016-12-29 11:15:00,67.64,67.66,67.58,67.62,8722.0,55.2592,55.2756,55.2102,55.2429,8722.0
2016-12-29 11:20:00,67.64,67.66,67.57,67.61,3919.0,55.2592,55.2756,55.202,55.2347,3919.0
2016-12-29 11:25:00,67.58,67.61,67.58,67.59,3297.0,55.2102,55.2347,55.2102,55.2184,3297.0
2016-12-29 11:30:00,67.58,67.62,67.56,67.62,6691.0,55.2102,55.2429,55.1939,55.2429,6691.0
2016-12-29 11:35:00,67.63,67.66,67.59,67.61,4778.0,55.251,55.2756,55.2184,55.2347,4778.0
2016-12-29 11:40:00,67.61,67.61,67.54,67.57,3826.0,55.2347,55.2347,55.1775,55.202,3826.0
2016-12-29 11:45:00,67.56,67.62,67.51,67.54,5000.0,55.1939,55.2429,55.153,55.1775,5000.0
2016-12-29 11:50:00,67.51,67.54,67.46,67.51,7271.0,55.153,55.1775,55.1122,55.153,7271.0
2016-12-29 11:55:00,67.51,67.52,67.47,67.48,4140.0,55.153,55.1612,55.1203,55.1285,4140.0
2016-12-29 12:00:00,67.5,67.5,67.44,67.47,4350.0,55.1448,55.1448,55.0958,55.1203,4350.0
2016-12-29 12:05:00,67.46,67.46,67.34,67.34,5399.0,55.1122,55.1122,55.0141,55.0141,5399.0
2016-12-29 12:10:00,67.33,67.36,67.26,67.31,6165.0,55.006,55.0305,54.9488,54.9896,6165.0
2016-12-29 12:15:00,67.29,67.35,67.27,67.33,3409.0,54.9733,55.0223,54.9569,55.006,3409.0
2016-12-29 12:20:00,67.33,67.37,67.28,67.31,5627.0,55.006,55.0386,54.9651,54.9896,5627.0
2016-12-29 12:25:00,67.31,67.38,67.31,67.32,2600.0,54.9896,55.0468,54.9896,54.9978,2600.0
2016-12-29 12:30:00,67.32,67.33,67.26,67.26,2806.0,54.9978,55.006,54.9488,54.9488,2806.0
2016-12-29 12:35:00,67.26,67.3,67.25,67.28,5441.0,54.9488,54.9814,54.9406,54.9651,5441.0
2016-12-29 12:40:00,67.28,67.4,67.28,67.4,3950.0,54.9651,55.0631,54.9651,55.0631,3950.0
2016-12-29 12:45:00,67.38,67.48,67.34,67.48,4413.0,55.0468,55.1285,55.0141,55.1285,4413.0
2016-12-29 12:50:00,67.45,67.46,67.41,67.45,11387.0,55.104,55.1122,55.0713,55.104,11387.0
2016-12-29 12:55:00,67.47,67.49,67.39,67.42,9187.0,55.1203,55.1367,55.055,55.0795,9187.0
2016-12-29 13:00:00,67.43,67.45,67.38,67.41,4382.0,55.0877,55.104,55.0468,55.0713,4382.0
2016-12-29 13:05:00,67.38,67.43,67.37,67.41,4075.0,55.0468,55.0877,55.0386,55.0713,4075.0
2016-12-29 13:10:00,67.43,67.53,67.41,67.5,8105.0,55.0877,55.1693,55.0713,55.1448,8105.0
2016-12-29 13:15:00,67.52,67.54,67.51,67.52,1378.0,55.1612,55.1775,55.153,55.1612,1378.0
2016-12-29 13:20:00,67.54,67.62,67.54,67.62,6903.0,55.1775,55.2429,55.1775,55.2429,6903.0
2016-12-29 13:25:00,67.64,67.66,67.63,67.66,6506.0,55.2592,55.2756,55.251,55.2756,6506.0
2016-12-29 13:30:00,67.67,67.68,67.64,67.65,5300.0,55.2837,55.2919,55.2592,55.2674,5300.0
2016-12-29 13:35:00,67.65,67.69,67.64,67.67,9361.0,55.2674,55.3001,55.2592,55.2837,9361.0
2016-12-29 13:40:00,67.67,67.69,67.66,67.69,4564.0,55.2837,55.3001,55.2756,55.3001,4564.0
2016-12-29 13:45:00,67.68,67.69,67.66,67.68,5827.0,55.2919,55.3001,55.2756,55.2919,5827.0
2016-12-29 13:50:00,67.68,67.75,67.67,67.74,8078.0,55.2919,55.3491,55.2837,55.3409,8078.0
2016-12-29 13:55:00,67.75,67.75,67.69,67.69,4743.0,55.3491,55.3491,55.3001,55.3001,4743.0
2016-12-29 14:00:00,67.68,67.83,67.68,67.81,10672.0,55.2919,55.4144,55.2919,55.3981,10672.0
2016-12-29 14:05:00,67.81,67.81,67.76,67.76,1907.0,55.3981,55.3981,55.3572,55.3572,1907.0
2016-12-29 14:10:00,67.77,67.77,67.73,67.75,5390.0,55.3654,55.3654,55.3327,55.3491,5390.0
2016-12-29 14:15:00,67.75,67.8,67.75,67.78,10079.0,55.3491,55.3899,55.3491,55.3736,10079.0
2016-12-29 14:20:00,67.78,67.84,67.76,67.84,2530.0,55.3736,55.4226,55.3572,55.4226,2530.0
2016-12-29 14:25:00,67.81,67.81,67.69,67.71,4213.0,55.3981,55.3981,55.3001,55.3164,4213.0
2016-12-29 14:30:00,67.71,67.72,67.65,67.66,3030.0,55.3164,55.3246,55.2674,55.2756,3030.0
2016-12-29 14:35:00,67.66,67.72,67.66,67.72,5908.0,55.2756,55.3246,55.2756,55.3246,5908.0
2016-12-29 14:40:00,67.71,67.71,67.62,67.66,9263.0,55.3164,55.3164,55.2429,55.2756,9263.0
2016-12-29 14:45:00,67.67,67.73,67.65,67.66,6026.0,55.2837,55.3327,55.2674,55.2756,6026.0
2016-12-29 14:50:00,67.66,67.72,67.66,67.7,2930.0,55.2756,55.3246,55.2756,55.3082,2930.0
2016-12-29 14:55:00,67.67,67.67,67.59,67.59,4258.0,55.2837,55.2837,55.2184,55.2184,4258.0
2016-12-29 15:00:00,67.6,67.64,67.59,67.61,4285.0,55.2265,55.2592,55.2184,55.2347,4285.0
2016-12-29 15:05:00,67.58,67.59,67.56,67.57,6156.0,55.2102,55.2184,55.1939,55.202,6156.0
2016-12-29 15:10:00,67.57,67.58,67.54,67.56,13130.0,55.202,55.2102,55.1775,55.1939,13130.0
2016-12-29 15:15:00,67.56,67.61,67.56,67.58,6537.0,55.1939,55.2347,55.1939,55.2102,6537.0
2016-12-29 15:20:00,67.58,67.63,67.57,67.63,6614.0,55.2102,55.251,55.202,55.251,6614.0
2016-12-29 15:25:00,67.63,67.63,67.58,67.6,4949.0,55.251,55.251,55.2102,55.2265,4949.0
2016-12-29 15:30:00,67.6,67.63,67.58,67.59,11128.0,55.2265,55.251,55.2102,55.2184,11128.0
2016-12-29 15:35:00,67.59,67.59,67.55,67.57,10849.0,55.2184,55.2184,55.1857,55.202,10849.0
2016-12-29 15:40:00,67.57,67.6,67.57,67.58,7493.0,55.202,55.2265,55.202,55.2102,7493.0
2016-12-29 15:45:00,67.57,67.61,67.55,67.57,14313.0,55.202,55.2347,55.1857,55.202,14313.0
2016-12-29 15:50:00,67.59,67.62,67.57,67.57,16396.0,55.2184,55.2429,55.202,55.202,16396.0
2016-12-29 15:55:00,67.58,67.63,67.57,67.62,37865.0,55.2102,55.251,55.202,55.2429,37865.0
2016-12-30 09:30:00,67.74,67.84,67.64,67.71,19261.0,55.3409,55.4226,55.2592,55.3164,19261.0
2016-12-30 09:35:00,67.64,67.77,67.49,67.49,7878.0,55.2592,55.3654,55.1367,55.1367,7878.0
2016-12-30 09:40:00,67.54,67.86,67.54,67.68,12384.0,55.1775,55.4389,55.1775,55.2919,12384.0
2016-12-30 09:45:00,67.66,67.86,67.65,67.86,6085.0,55.2756,55.4389,55.2674,55.4389,6085.0
2016-12-30 09:50:00,67.78,67.81,67.71,67.75,6326.0,55.3736,55.3981,55.3164,55.3491,6326.0
2016-12-30 09:55:00,67.71,67.71,67.51,67.54,31430.0,55.3164,55.3164,55.153,55.1775,31430.0
2016-12-30 10:00:00,67.47,67.58,67.45,67.56,8547.0,55.1203,55.2102,55.104,55.1939,8547.0
2016-12-30 10:05:00,67.58,67.62,67.44,67.53,18655.0,55.2102,55.2429,55.0958,55.1693,18655.0
2016-12-30 10:10:00,67.51,67.58,67.5,67.52,4043.0,55.153,55.2102,55.1448,55.1612,4043.0
2016-12-30 10:15:00,67.45,67.46,67.34,67.34,2300.0,55.104,55.1122,55.0141,55.0141,2300.0
2016-12-30 10:20:00,67.32,67.38,67.22,67.22,6063.0,54.9978,55.0468,54.9161,54.9161,6063.0
2016-12-30 10:25:00,67.27,67.34,67.25,67.32,7119.0,54.9569,55.0141,54.9406,54.9978,7119.0
2016-12-30 10:30:00,67.32,67.4,67.32,67.32,2400.0,54.9978,55.0631,54.9978,54.9978,2400.0
2016-12-30 10:35:00,67.3,67.33,67.28,67.33,3647.0,54.9814,55.006,54.9651,55.006,3647.0
2016-12-30 10:40:00,67.34,67.41,67.28,67.28,5401.0,55.0141,55.0713,54.9651,54.9651,5401.0
2016-12-30 10:45:00,67.27,67.29,67.2,67.22,4004.0,54.9569,54.9733,54.8998,54.9161,4004.0
2016-12-30 10:50:00,67.21,67.33,67.21,67.31,5610.0,54.9079,55.006,54.9079,54.9896,5610.0
2016-12-30 10:55:00,67.3,67.44,67.29,67.39,6587.0,54.9814,55.0958,54.9733,55.055,6587.0
2016-12-30 11:00:00,67.36,67.46,67.35,67.43,6590.0,55.0305,55.1122,55.0223,55.0877,6590.0
2016-12-30 11:05:00,67.45,67.45,67.33,67.33,2454.0,55.104,55.104,55.006,55.006,2454.0
2016-12-30 11:10:00,67.35,67.35,67.28,67.32,6465.0,55.0223,55.0223,54.9651,54.9978,6465.0
2016-12-30 11:15:00,67.34,67.38,67.32,67.32,3652.0,55.0141,55.0468,54.9978,54.9978,3652.0
2016-12-30 11:20:00,67.31,67.43,67.31,67.43,5204.0,54.9896,55.0877,54.9896,55.0877,5204.0
2016-12-30 11:25:00,67.41,67.46,67.4,67.4,6008.0,55.0713,55.1122,55.0631,55.0631,6008.0
2016-12-30 11:30:00,67.38,67.43,67.35,67.38,4431.0,55.0468,55.0877,55.0223,55.0468,4431.0
2016-12-30 11:35:00,67.4,67.4,67.29,67.36,6908.0,55.0631,55.0631,54.9733,55.0305,6908.0
2016-12-30 11:40:00,67.32,67.45,67.32,67.43,4897.0,54.9978,55.104,54.9978,55.0877,4897.0
2016-12-30 11:45:00,67.4,67.46,67.4,67.44,1473.0,55.0631,55.1122,55.0631,55.0958,1473.0
2016-12-30 11:50:00,67.42,67.51,67.4,67.49,6072.0,55.0795,55.153,55.0631,55.1367,6072.0
2016-12-30 11:55:00,67.47,67.47,67.38,67.38,3514.0,55.1203,55.1203,55.0468,55.0468,3514.0
2016-12-30 12:00:00,67.4,67.42,67.34,67.34,6085.0,55.0631,55.0795,55.0141,55.0141,6085.0
2016-12-30 12:05:00,67.32,67.43,67.32,67.37,6490.0,54.9978,55.0877,54.9978,55.0386,6490.0
2016-12-30 12:10:00,67.39,67.47,67.38,67.47,3600.0,55.055,55.1203,55.0468,55.1203,3600.0
2016-12-30 12:15:00,67.48,67.48,67.34,67.34,12075.0,55.1285,55.1285,55.0141,55.0141,12075.0
2016-12-30 12:20:00,67.36,67.36,67.3,67.3,4000.0,55.0305,55.0305,54.9814,54.9814,4000.0
2016-12-30 12:25:00,67.3,67.32,67.24,67.26,4478.0,54.9814,54.9978,54.9324,54.9488,4478.0
2016-12-30 12:30:00,67.27,67.28,67.22,67.25,4300.0,54.9569,54.9651,54.9161,54.9406,4300.0
2016-12-30 12:35:00,67.23,67.24,67.19,67.2,5979.0,54.9243,54.9324,54.8916,54.8998,5979.0
2016-12-30 12:40:00,67.19,67.29,67.19,67.28,3700.0,54.8916,54.9733,54.8916,54.9651,3700.0
2016-12-30 12:45:00,67.28,67.29,67.23,67.26,2895.0,54.9651,54.9733,54.9243,54.9488,2895.0
2016-12-30 12:50:00,67.23,67.23,67.14,67.14,3723.0,54.9243,54.9243,54.8507,54.8507,3723.0
2016-12-30 12:55:00,67.16,67.22,67.15,67.18,4567.0,54.8671,54.9161,54.8589,54.8834,4567.0
2016-12-30 13:00:00,67.21,67.26,67.19,67.24,4232.0,54.9079,54.9488,54.8916,54.9324,4232.0
2016-12-30 13:05:00,67.25,67.26,67.21,67.23,3336.0,54.9406,54.9488,54.9079,54.9243,3336.0
2016-12-30 13:10:00,67.25,67.28,67.23,67.25,6635.0,54.9406,54.9651,54.9243,54.9406,6635.0
2016-12-30 13:15:00,67.23,67.3,67.21,67.27,7470.0,54.9243,54.9814,54.9079,54.9569,7470.0
2016-12-30 13:20:00,67.27,67.31,67.26,67.3,5104.0,54.9569,54.9896,54.9488,54.9814,5104.0
2016-12-30 13:25:00,67.3,67.31,67.23,67.23,5174.0,54.9814,54.9896,54.9243,54.9243,5174.0
2016-12-30 13:30:00,67.22,67.24,67.17,67.17,6829.0,54.9161,54.9324,54.8752,54.8752,6829.0
2016-12-30 13:35:00,67.16,67.21,67.16,67.19,4351.0,54.8671,54.9079,54.8671,54.8916,4351.0
2016-12-30 13:40:00,67.19,67.22,67.11,67.12,11536.0,54.8916,54.9161,54.8262,54.8344,11536.0
2016-12-30 13:45:00,67.12,67.16,67.09,67.11,4072.0,54.8344,54.8671,54.8099,54.8262,4072.0
2016-12-30 13:50:00,67.1,67.17,67.09,67.14,5752.0,54.8181,54.8752,54.8099,54.8507,5752.0
2016-12-30 13:55:00,67.15,67.15,67.03,67.06,5309.0,54.8589,54.8589,54.7609,54.7854,5309.0
2016-12-30 14:00:00,67.07,67.11,67.06,67.1,3956.0,54.7935,54.8262,54.7854,54.8181,3956.0
2016-12-30 14:05:00,67.08,67.13,67.07,67.08,5681.0,54.8017,54.8426,54.7935,54.8017,5681.0
2016-12-30 14:10:00,67.05,67.08,67.03,67.05,10172.0,54.7772,54.8017,54.7609,54.7772,10172.0
2016-12-30 14:15:00,67.07,67.11,67.06,67.09,3505.0,54.7935,54.8262,54.7854,54.8099,3505.0
2016-12-30 14:20:00,67.11,67.11,67.0,67.0,5333.0,54.8262,54.8262,54.7364,54.7364,5333.0
2016-12-30 14:25:00,67.0,67.02,66.95,66.97,12701.0,54.7364,54.7527,54.6955,54.7118,12701.0
2016-12-30 14:30:00,66.95,67.02,66.92,67.0,6360.0,54.6955,54.7527,54.671,54.7364,6360.0
2016-12-30 14:35:00,67.01,67.1,66.99,67.09,3492.0,54.7445,54.8181,54.7282,54.8099,3492.0
2016-12-30 14:40:00,67.09,67.09,67.02,67.06,4976.0,54.8099,54.8099,54.7527,54.7854,4976.0
2016-12-30 14:45:00,67.05,67.06,66.91,66.93,7121.0,54.7772,54.7854,54.6628,54.6792,7121.0
2016-12-30 14:50:00,66.9,66.91,66.85,66.85,4550.0,54.6547,54.6628,54.6138,54.6138,4550.0
2016-12-30 14:55:00,66.85,66.92,66.8,66.92,5008.0,54.6138,54.671,54.573,54.671,5008.0
2016-12-30 15:00:00,66.9,66.92,66.83,66.88,5888.0,54.6547,54.671,54.5975,54.6383,5888.0
2016-12-30 15:05:00,66.87,66.95,66.87,66.94,5063.0,54.6302,54.6955,54.6302,54.6873,5063.0
2016-12-30 15:10:00,66.95,67.05,66.94,67.02,4972.0,54.6955,54.7772,54.6873,54.7527,4972.0
2016-12-30 15:15:00,67.03,67.06,67.0,67.02,6702.0,54.7609,54.7854,54.7364,54.7527,6702.0
2016-12-30 15:20:00,67.01,67.06,66.98,67.02,9465.0,54.7445,54.7854,54.72,54.7527,9465.0
2016-12-30 15:25:00,67.01,67.07,67.01,67.05,12493.0,54.7445,54.7935,54.7445,54.7772,12493.0
2016-12-30 15:30:00,67.06,67.09,67.01,67.05,17297.0,54.7854,54.8099,54.7445,54.7772,17297.0
2016-12-30 15:35:00,67.04,67.05,66.96,67.0,12922.0,54.769,54.7772,54.7037,54.7364,12922.0
2016-12-30 15:40:00,67.0,67.0,66.93,66.98,15051.0,54.7364,54.7364,54.6792,54.72,15051.0
2016-12-30 15:45:00,66.96,66.96,66.84,66.85,35685.0,54.7037,54.7037,54.6056,54.6138,35685.0
2016-12-30 15:50:00,66.83,66.91,66.82,66.9,33154.0,54.5975,54.6628,54.5893,54.6547,33154.0
2016-12-30 15:55:00,66.89,67.12,66.88,67.1,149994.0,54.6465,54.8344,54.6383,54.8181,149994.0
2017-01-03 09:30:00,67.59,67.92,67.22,67.71,70774.0,55.2184,55.488,54.9161,55.3164,70774.0
2017-01-03 09:35:00,67.72,67.92,67.65,67.81,47360.0,55.3246,55.488,55.2674,55.3981,47360.0
2017-01-03 09:40:00,67.86,68.07,67.8,68.05,48089.0,55.4389,55.6105,55.3899,55.5942,48089.0
2017-01-03 09:45:00,68.1,68.2,67.96,68.16,16538.0,55.635,55.7167,55.5206,55.684,16538.0
2017-01-03 09:50:00,68.15,68.15,67.86,67.89,24601.0,55.6759,55.6759,55.4389,55.4635,24601.0
2017-01-03 09:55:00,67.87,68.05,67.87,68.05,32706.0,55.4471,55.5942,55.4471,55.5942,32706.0
2017-01-03 10:00:00,67.99,68.22,67.98,68.14,28631.0,55.5451,55.733,55.537,55.6677,28631.0
2017-01-03 10:05:00,68.14,68.38,68.1,68.38,24163.0,55.6677,55.8638,55.635,55.8638,24163.0
2017-01-03 10:10:00,68.38,68.42,68.27,68.27,13015.0,55.8638,55.8964,55.7739,55.7739,13015.0
2017-01-03 10:15:00,68.31,68.4,68.18,68.18,19793.0,55.8066,55.8801,55.7004,55.7004,19793.0
2017-01-03 10:20:00,68.18,68.19,67.87,67.98,13609.0,55.7004,55.7085,55.4471,55.537,13609.0
2017-01-03 10:25:00,67.97,68.2,67.95,68.04,12877.0,55.5288,55.7167,55.5125,55.586,12877.0
2017-01-03 10:30:00,68.05,68.1,67.95,67.97,14641.0,55.5942,55.635,55.5125,55.5288,14641.0
2017-01-03 10:35:00,67.95,67.97,67.73,67.73,11350.0,55.5125,55.5288,55.3327,55.3327,11350.0
2017-01-03 10:40:00,67.74,67.81,67.7,67.78,23928.0,55.3409,55.3981,55.3082,55.3736,23928.0
2017-01-03 10:45:00,67.75,67.75,67.69,67.71,10691.0,55.3491,55.3491,55.3001,55.3164,10691.0
2017-01-03 10:50:00,67.68,67.68,67.51,67.61,22424.0,55.2919,55.2919,55.153,55.2347,22424.0
2017-01-03 10:55:00,67.62,67.66,67.55,67.63,38940.0,55.2429,55.2756,55.1857,55.251,38940.0
2017-01-03 11:00:00,67.62,67.72,67.58,67.72,58050.0,55.2429,55.3246,55.2102,55.3246,58050.0
2017-01-03 11:05:00,67.7,67.78,67.69,67.77,26723.0,55.3082,55.3736,55.3001,55.3654,26723.0
2017-01-03 11:10:00,67.77,67.8,67.67,67.76,50613.0,55.3654,55.3899,55.2837,55.3572,50613.0
2017-01-03 11:15:00,67.75,67.78,67.67,67.7,7163.0,55.3491,55.3736,55.2837,55.3082,7163.0
2017-01-03 11:20:00,67.74,67.9,67.74,67.87,9422.0,55.3409,55.4716,55.3409,55.4471,9422.0
2017-01-03 11:25:00,67.86,67.86,67.73,67.76,16765.0,55.4389,55.4389,55.3327,55.3572,16765.0
2017-01-03 11:30:00,67.77,67.91,67.77,67.91,13732.0,55.3654,55.4798,55.3654,55.4798,13732.0
2017-01-03 11:35:00,67.91,67.91,67.8,67.83,15197.0,55.4798,55.4798,55.3899,55.4144,15197.0
2017-01-03 11:40:00,67.8,67.88,67.78,67.83,22897.0,55.3899,55.4553,55.3736,55.4144,22897.0
2017-01-03 11:45:00,67.84,67.94,67.82,67.92,18707.0,55.4226,55.5043,55.4063,55.488,18707.0
2017-01-03 11:50:00,67.91,67.97,67.9,67.95,4688.0,55.4798,55.5288,55.4716,55.5125,4688.0
2017-01-03 11:55:00,67.94,68.0,67.9,68.0,8106.0,55.5043,55.5533,55.4716,55.5533,8106.0
2017-01-03 12:00:00,68.05,68.07,67.95,68.0,9961.0,55.5942,55.6105,55.5125,55.5533,9961.0
2017-01-03 12:05:00,67.99,68.04,67.95,68.04,11877.0,55.5451,55.586,55.5125,55.586,11877.0
2017-01-03 12:10:00,68.03,68.06,68.01,68.01,6524.0,55.5778,55.6023,55.5615,55.5615,6524.0
2017-01-03 12:15:00,68.02,68.04,68.0,68.02,13087.0,55.5697,55.586,55.5533,55.5697,13087.0
2017-01-03 12:20:00,68.01,68.01,67.93,67.97,7734.0,55.5615,55.5615,55.4961,55.5288,7734.0
2017-01-03 12:25:00,67.97,68.04,67.95,67.97,9405.0,55.5288,55.586,55.5125,55.5288,9405.0
2017-01-03 12:30:00,67.96,68.05,67.94,68.05,13493.0,55.5206,55.5942,55.5043,55.5942,13493.0
2017-01-03 12:35:00,68.06,68.06,67.92,67.93,10126.0,55.6023,55.6023,55.488,55.4961,10126.0
2017-01-03 12:40:00,67.92,67.93,67.9,67.9,9438.0,55.488,55.4961,55.4716,55.4716,9438.0
2017-01-03 12:45:00,67.9,67.97,67.9,67.94,15299.0,55.4716,55.5288,55.4716,55.5043,15299.0
2017-01-03 12:50:00,67.94,67.95,67.85,67.87,11348.0,55.5043,55.5125,55.4308,55.4471,11348.0
2017-01-03 12:55:00,67.88,67.93,67.88,67.9,4089.0,55.4553,55.4961,55.4553,55.4716,4089.0
2017-01-03 13:00:00,67.9,67.92,67.86,67.87,16024.0,55.4716,55.488,55.4389,55.4471,16024.0
2017-01-03 13:05:00,67.85,67.88,67.79,67.79,21814.0,55.4308,55.4553,55.3818,55.3818,21814.0
2017-01-03 13:10:00,67.8,67.8,67.73,67.76,21138.0,55.3899,55.3899,55.3327,55.3572,21138.0
2017-01-03 13:15:00,67.76,67.82,67.76,67.81,19695.0,55.3572,55.4063,55.3572,55.3981,19695.0
2017-01-03 13:20:00,67.8,67.92,67.8,67.92,19733.0,55.3899,55.488,55.3899,55.488,19733.0
2017-01-03 13:25:00,67.91,67.92,67.89,67.9,8429.0,55.4798,55.488,55.4635,55.4716,8429.0
2017-01-03 13:30:00,67.9,68.02,67.89,67.92,14866.0,55.4716,55.5697,55.4635,55.488,14866.0
2017-01-03 13:35:00,67.9,67.93,67.9,67.9,13318.0,55.4716,55.4961,55.4716,55.4716,13318.0
2017-01-03 13:40:00,67.91,67.91,67.8,67.82,15665.0,55.4798,55.4798,55.3899,55.4063,15665.0
2017-01-03 13:45:00,67.83,67.86,67.72,67.75,8813.0,55.4144,55.4389,55.3246,55.3491,8813.0
2017-01-03 13:50:00,67.75,67.87,67.74,67.81,7183.0,55.3491,55.4471,55.3409,55.3981,7183.0
2017-01-03 13:55:00,67.81,67.91,67.77,67.87,6028.0,55.3981,55.4798,55.3654,55.4471,6028.0
2017-01-03 14:00:00,67.86,67.99,67.84,67.95,16827.0,55.4389,55.5451,55.4226,55.5125,16827.0
2017-01-03 14:05:00,67.93,68.04,67.9,67.98,12211.0,55.4961,55.586,55.4716,55.537,12211.0
2017-01-03 14:10:00,67.97,68.03,67.96,68.02,8718.0,55.5288,55.5778,55.5206,55.5697,8718.0
2017-01-03 14:15:00,68.02,68.1,68.0,68.02,12227.0,55.5697,55.635,55.5533,55.5697,12227.0
2017-01-03 14:20:00,68.01,68.06,67.98,68.06,14567.0,55.5615,55.6023,55.537,55.6023,14567.0
2017-01-03 14:25:00,68.05,68.05,67.96,67.96,7759.0,55.5942,55.5942,55.5206,55.5206,7759.0
2017-01-03 14:30:00,67.96,68.02,67.93,67.95,17087.0,55.5206,55.5697,55.4961,55.5125,17087.0
2017-01-03 14:35:00,67.95,68.0,67.93,67.93,11048.0,55.5125,55.5533,55.4961,55.4961,11048.0
2017-01-03 14:40:00,67.93,68.05,67.91,68.01,56904.0,55.4961,55.5942,55.4798,55.5615,56904.0
2017-01-03 14:45:00,68.0,68.08,67.94,68.08,15783.0,55.5533,55.6187,55.5043,55.6187,15783.0
2017-01-03 14:50:00,68.08,68.21,68.04,68.2,25648.0,55.6187,55.7249,55.586,55.7167,25648.0
2017-01-03 14:55:00,68.21,68.23,68.12,68.23,22808.0,55.7249,55.7412,55.6514,55.7412,22808.0
2017-01-03 15:00:00,68.22,68.36,68.21,68.33,24132.0,55.733,55.8474,55.7249,55.8229,24132.0
2017-01-03 15:05:00,68.3,68.39,68.3,68.37,24703.0,55.7984,55.8719,55.7984,55.8556,24703.0
2017-01-03 15:10:00,68.35,68.39,68.32,68.37,14275.0,55.8393,55.8719,55.8147,55.8556,14275.0
2017-01-03 15:15:00,68.37,68.39,68.32,68.38,29770.0,55.8556,55.8719,55.8147,55.8638,29770.0
2017-01-03 15:20:00,68.38,68.39,68.26,68.29,29638.0,55.8638,55.8719,55.7657,55.7902,29638.0
2017-01-03 15:25:00,68.28,68.35,68.26,68.27,30810.0,55.7821,55.8393,55.7657,55.7739,30810.0
2017-01-03 15:30:00,68.26,68.32,68.2,68.3,35316.0,55.7657,55.8147,55.7167,55.7984,35316.0
2017-01-03 15:35:00,68.31,68.44,68.27,68.44,38873.0,55.8066,55.9128,55.7739,55.9128,38873.0
2017-01-03 15:40:00,68.44,68.44,68.34,68.4,56417.0,55.9128,55.9128,55.8311,55.8801,56417.0
2017-01-03 15:45:00,68.4,68.55,68.4,68.52,68105.0,55.8801,56.0026,55.8801,55.9781,68105.0
2017-01-03 15:50:00,68.54,68.58,68.51,68.56,77548.0,55.9945,56.0272,55.97,56.0108,77548.0
2017-01-03 15:55:00,68.56,68.58,68.5,68.53,80231.0,56.0108,56.0272,55.9618,55.9863,80231.0
2017-01-04 09:30:00,68.6,68.82,68.4,68.4,33492.0,56.0435,56.2232,55.8801,55.8801,33492.0
2017-01-04 09:35:00,68.42,68.64,68.42,68.55,27036.0,55.8964,56.0762,55.8964,56.0026,27036.0
2017-01-04 09:40:00,68.6,68.74,68.54,68.56,24073.0,56.0435,56.1579,55.9945,56.0108,24073.0
2017-01-04 09:45:00,68.56,68.59,68.43,68.48,6983.0,56.0108,56.0353,55.9046,55.9455,6983.0
2017-01-04 09:50:00,68.5,68.62,68.41,68.54,22915.0,55.9618,56.0598,55.8883,55.9945,22915.0
2017-01-04 09:55:00,68.56,68.57,68.26,68.31,13501.0,56.0108,56.019,55.7657,55.8066,13501.0
2017-01-04 10:00:00,68.37,68.4,68.24,68.38,11439.0,55.8556,55.8801,55.7494,55.8638,11439.0
2017-01-04 10:05:00,68.42,68.46,68.25,68.28,14721.0,55.8964,55.9291,55.7576,55.7821,14721.0
2017-01-04 10:10:00,68.31,68.31,68.1,68.17,11580.0,55.8066,55.8066,55.635,55.6922,11580.0
2017-01-04 10:15:00,68.15,68.2,68.1,68.2,9552.0,55.6759,55.7167,55.635,55.7167,9552.0
2017-01-04 10:20:00,68.21,68.29,68.13,68.21,12789.0,55.7249,55.7902,55.6595,55.7249,12789.0
2017-01-04 10:25:00,68.19,68.3,68.16,68.21,12311.0,55.7085,55.7984,55.684,55.7249,12311.0
2017-01-04 10:30:00,68.21,68.33,68.21,68.26,15615.0,55.7249,55.8229,55.7249,55.7657,15615.0
2017-01-04 10:35:00,68.26,68.33,68.22,68.29,11225.0,55.7657,55.8229,55.733,55.7902,11225.0
2017-01-04 10:40:00,68.28,68.31,68.24,68.3,11603.0,55.7821,55.8066,55.7494,55.7984,11603.0
2017-01-04 10:45:00,68.3,68.41,68.3,68.31,12710.0,55.7984,55.8883,55.7984,55.8066,12710.0
2017-01-04 10:50:00,68.31,68.4,68.27,68.34,12879.0,55.8066,55.8801,55.7739,55.8311,12879.0
2017-01-04 10:55:00,68.34,68.34,68.26,68.28,8004.0,55.8311,55.8311,55.7657,55.7821,8004.0
2017-01-04 11:00:00,68.29,68.33,68.25,68.28,12098.0,55.7902,55.8229,55.7576,55.7821,12098.0
2017-01-04 11:05:00,68.32,68.42,68.29,68.29,9106.0,55.8147,55.8964,55.7902,55.7902,9106.0
2017-01-04 11:10:00,68.28,68.28,68.21,68.21,4956.0,55.7821,55.7821,55.7249,55.7249,4956.0
2017-01-04 11:15:00,68.2,68.23,68.15,68.18,8177.0,55.7167,55.7412,55.6759,55.7004,8177.0
2017-01-04 11:20:00,68.19,68.19,68.06,68.1,8012.0,55.7085,55.7085,55.6023,55.635,8012.0
2017-01-04 11:25:00,68.09,68.24,68.08,68.23,8742.0,55.6268,55.7494,55.6187,55.7412,8742.0
2017-01-04 11:30:00,68.23,68.27,68.15,68.25,10738.0,55.7412,55.7739,55.6759,55.7576,10738.0
2017-01-04 11:35:00,68.27,68.3,68.2,68.28,7554.0,55.7739,55.7984,55.7167,55.7821,7554.0
2017-01-04 11:40:00,68.28,68.31,68.24,68.3,10117.0,55.7821,55.8066,55.7494,55.7984,10117.0
2017-01-04 11:45:00,68.3,68.31,68.19,68.23,8125.0,55.7984,55.8066,55.7085,55.7412,8125.0
2017-01-04 11:50:00,68.2,68.27,68.19,68.24,8528.0,55.7167,55.7739,55.7085,55.7494,8528.0
2017-01-04 11:55:00,68.25,68.26,68.18,68.21,5369.0,55.7576,55.7657,55.7004,55.7249,5369.0
2017-01-04 12:00:00,68.25,68.28,68.2,68.27,5780.0,55.7576,55.7821,55.7167,55.7739,5780.0
2017-01-04 12:05:00,68.27,68.28,68.2,68.2,7808.0,55.7739,55.7821,55.7167,55.7167,7808.0
2017-01-04 12:10:00,68.19,68.24,68.17,68.24,5913.0,55.7085,55.7494,55.6922,55.7494,5913.0
2017-01-04 12:15:00,68.26,68.26,68.16,68.18,5345.0,55.7657,55.7657,55.684,55.7004,5345.0
2017-01-04 12:20:00,68.18,68.21,68.14,68.21,10360.0,55.7004,55.7249,55.6677,55.7249,10360.0
2017-01-04 12:25:00,68.22,68.25,68.14,68.14,6567.0,55.733,55.7576,55.6677,55.6677,6567.0
2017-01-04 12:30:00,68.19,68.22,68.17,68.18,3963.0,55.7085,55.733,55.6922,55.7004,3963.0
2017-01-04 12:35:00,68.17,68.2,68.12,68.16,8741.0,55.6922,55.7167,55.6514,55.684,8741.0
2017-01-04 12:40:00,68.15,68.16,68.12,68.13,5254.0,55.6759,55.684,55.6514,55.6595,5254.0
2017-01-04 12:45:00,68.16,68.19,68.13,68.17,8050.0,55.684,55.7085,55.6595,55.6922,8050.0
2017-01-04 12:50:00,68.14,68.17,68.13,68.15,2508.0,55.6677,55.6922,55.6595,55.6759,2508.0
2017-01-04 12:55:00,68.16,68.23,68.16,68.21,6892.0,55.684,55.7412,55.684,55.7249,6892.0
2017-01-04 13:00:00,68.21,68.21,68.16,68.16,6509.0,55.7249,55.7249,55.684,55.684,6509.0
2017-01-04 13:05:00,68.16,68.16,68.1,68.1,4300.0,55.684,55.684,55.635,55.635,4300.0
2017-01-04 13:10:00,68.11,68.15,68.11,68.14,5277.0,55.6432,55.6759,55.6432,55.6677,5277.0
2017-01-04 13:15:00,68.13,68.13,68.05,68.09,7734.0,55.6595,55.6595,55.5942,55.6268,7734.0
2017-01-04 13:20:00,68.07,68.1,68.02,68.03,7925.0,55.6105,55.635,55.5697,55.5778,7925.0
2017-01-04 13:25:00,68.05,68.05,68.03,68.04,13406.0,55.5942,55.5942,55.5778,55.586,13406.0
2017-01-04 13:30:00,68.04,68.12,68.03,68.07,23929.0,55.586,55.6514,55.5778,55.6105,23929.0
2017-01-04 13:35:00,68.08,68.1,68.03,68.04,13635.0,55.6187,55.635,55.5778,55.586,13635.0
2017-01-04 13:40:00,68.03,68.03,67.99,68.02,3679.0,55.5778,55.5778,55.5451,55.5697,3679.0
2017-01-04 13:45:00,68.01,68.02,67.95,68.0,8299.0,55.5615,55.5697,55.5125,55.5533,8299.0
2017-01-04 13:50:00,67.99,68.01,67.95,68.0,4669.0,55.5451,55.5615,55.5125,55.5533,4669.0
2017-01-04 13:55:00,68.0,68.0,67.93,67.95,14775.0,55.5533,55.5533,55.4961,55.5125,14775.0
2017-01-04 14:00:00,67.96,67.99,67.92,67.96,18628.0,55.5206,55.5451,55.488,55.5206,18628.0
2017-01-04 14:05:00,67.96,68.0,67.93,67.97,9684.0,55.5206,55.5533,55.4961,55.5288,9684.0
2017-01-04 14:10:00,67.97,68.04,67.94,68.0,13289.0,55.5288,55.586,55.5043,55.5533,13289.0
2017-01-04 14:15:00,68.0,68.06,67.99,68.03,24803.0,55.5533,55.6023,55.5451,55.5778,24803.0
2017-01-04 14:20:00,68.05,68.06,67.98,67.98,32490.0,55.5942,55.6023,55.537,55.537,32490.0
2017-01-04 14:25:00,67.98,68.01,67.94,67.98,32807.0,55.537,55.5615,55.5043,55.537,32807.0
2017-01-04 14:30:00,68.0,68.03,67.98,68.0,15041.0,55.5533,55.5778,55.537,55.5533,15041.0
2017-01-04 14:35:00,68.01,68.06,68.0,68.04,10800.0,55.5615,55.6023,55.5533,55.586,10800.0
2017-01-04 14:40:00,68.02,68.03,67.98,68.02,16938.0,55.5697,55.5778,55.537,55.5697,16938.0
2017-01-04 14:45:00,67.99,68.0,67.9,67.92,11512.0,55.5451,55.5533,55.4716,55.488,11512.0
2017-01-04 14:50:00,67.93,67.94,67.88,67.9,10773.0,55.4961,55.5043,55.4553,55.4716,10773.0
2017-01-04 14:55:00,67.91,67.91,67.85,67.89,6627.0,55.4798,55.4798,55.4308,55.4635,6627.0
2017-01-04 15:00:00,67.9,67.92,67.86,67.89,13471.0,55.4716,55.488,55.4389,55.4635,13471.0
2017-01-04 15:05:00,67.9,67.97,67.9,67.97,11480.0,55.4716,55.5288,55.4716,55.5288,11480.0
2017-01-04 15:10:00,67.99,68.0,67.9,67.96,19292.0,55.5451,55.5533,55.4716,55.5206,19292.0
2017-01-04 15:15:00,67.97,68.01,67.96,67.98,23335.0,55.5288,55.5615,55.5206,55.537,23335.0
2017-01-04 15:20:00,67.97,68.01,67.93,67.98,19240.0,55.5288,55.5615,55.4961,55.537,19240.0
2017-01-04 15:25:00,67.98,68.02,67.98,68.0,30407.0,55.537,55.5697,55.537,55.5533,30407.0
2017-01-04 15:30:00,67.99,68.03,67.97,68.0,31572.0,55.5451,55.5778,55.5288,55.5533,31572.0
2017-01-04 15:35:00,68.0,68.1,67.99,68.05,46001.0,55.5533,55.635,55.5451,55.5942,46001.0
2017-01-04 15:40:00,68.05,68.13,68.05,68.1,29854.0,55.5942,55.6595,55.5942,55.635,29854.0
2017-01-04 15:45:00,68.11,68.2,68.1,68.14,49288.0,55.6432,55.7167,55.635,55.6677,49288.0
2017-01-04 15:50:00,68.15,68.23,68.13,68.23,66272.0,55.6759,55.7412,55.6595,55.7412,66272.0
2017-01-04 15:55:00,68.22,68.24,68.14,68.16,96372.0,55.733,55.7494,55.6677,55.684,96372.0
2017-01-05 09:30:00,68.06,68.16,67.84,67.96,63653.0,55.6023,55.684,55.4226,55.5206,63653.0
2017-01-05 09:35:00,68.02,68.21,67.77,67.77,23057.0,55.5697,55.7249,55.3654,55.3654,23057.0
2017-01-05 09:40:00,67.88,68.11,67.85,68.09,12306.0,55.4553,55.6432,55.4308,55.6268,12306.0
2017-01-05 09:45:00,68.09,68.14,67.97,68.09,19922.0,55.6268,55.6677,55.5288,55.6268,19922.0
2017-01-05 09:50:00,68.1,68.37,68.1,68.22,32734.0,55.635,55.8556,55.635,55.733,32734.0
2017-01-05 09:55:00,68.25,68.34,68.05,68.05,17445.0,55.7576,55.8311,55.5942,55.5942,17445.0
2017-01-05 10:00:00,68.04,68.19,68.01,68.04,18616.0,55.586,55.7085,55.5615,55.586,18616.0
2017-01-05 10:05:00,68.03,68.28,68.02,68.23,19588.0,55.5778,55.7821,55.5697,55.7412,19588.0
2017-01-05 10:10:00,68.17,68.2,68.08,68.08,43446.0,55.6922,55.7167,55.6187,55.6187,43446.0
2017-01-05 10:15:00,68.13,68.45,68.02,68.02,51396.0,55.6595,55.921,55.5697,55.5697,51396.0
2017-01-05 10:20:00,68.05,68.1,67.92,68.0,25952.0,55.5942,55.635,55.488,55.5533,25952.0
2017-01-05 10:25:00,68.0,68.12,67.98,68.04,32449.0,55.5533,55.6514,55.537,55.586,32449.0
2017-01-05 10:30:00,68.08,68.08,67.87,67.94,19717.0,55.6187,55.6187,55.4471,55.5043,19717.0
2017-01-05 10:35:00,67.9,68.04,67.87,67.99,18153.0,55.4716,55.586,55.4471,55.5451,18153.0
2017-01-05 10:40:00,67.95,67.98,67.86,67.92,17569.0,55.5125,55.537,55.4389,55.488,17569.0
2017-01-05 10:45:00,67.93,67.95,67.87,67.91,8557.0,55.4961,55.5125,55.4471,55.4798,8557.0
2017-01-05 10:50:00,67.94,67.95,67.65,67.7,82677.0,55.5043,55.5125,55.2674,55.3082,82677.0
2017-01-05 10:55:00,67.69,67.81,67.65,67.73,56422.0,55.3001,55.3981,55.2674,55.3327,56422.0
2017-01-05 11:00:00,67.75,67.88,67.71,67.86,76523.0,55.3491,55.4553,55.3164,55.4389,76523.0
2017-01-05 11:05:00,67.84,67.84,67.43,67.48,67382.0,55.4226,55.4226,55.0877,55.1285,67382.0
2017-01-05 11:10:00,67.5,67.5,67.32,67.35,10656.0,55.1448,55.1448,54.9978,55.0223,10656.0
2017-01-05 11:15:00,67.36,67.36,67.25,67.29,15728.0,55.0305,55.0305,54.9406,54.9733,15728.0
2017-01-05 11:20:00,67.26,67.3,67.09,67.14,19611.0,54.9488,54.9814,54.8099,54.8507,19611.0
2017-01-05 11:25:00,67.1,67.16,67.05,67.06,12339.0,54.8181,54.8671,54.7772,54.7854,12339.0
2017-01-05 11:30:00,67.06,67.08,66.96,66.98,18996.0,54.7854,54.8017,54.7037,54.72,18996.0
2017-01-05 11:35:00,66.98,66.99,66.82,66.84,20456.0,54.72,54.7282,54.5893,54.6056,20456.0
2017-01-05 11:40:00,66.84,66.88,66.78,66.83,16425.0,54.6056,54.6383,54.5566,54.5975,16425.0
2017-01-05 11:45:00,66.8,66.83,66.74,66.79,16400.0,54.573,54.5975,54.5239,54.5648,16400.0
2017-01-05 11:50:00,66.76,66.78,66.72,66.76,16272.0,54.5403,54.5566,54.5076,54.5403,16272.0
2017-01-05 11:55:00,66.76,66.77,66.62,66.76,22894.0,54.5403,54.5485,54.4259,54.5403,22894.0
2017-01-05 12:00:00,66.75,66.82,66.73,66.8,70616.0,54.5321,54.5893,54.5158,54.573,70616.0
2017-01-05 12:05:00,66.78,66.84,66.6,66.64,26386.0,54.5566,54.6056,54.4096,54.4423,26386.0
2017-01-05 12:10:00,66.64,66.74,66.63,66.73,7036.0,54.4423,54.5239,54.4341,54.5158,7036.0
2017-01-05 12:15:00,66.75,66.99,66.75,66.95,6810.0,54.5321,54.7282,54.5321,54.6955,6810.0
2017-01-05 12:20:00,66.96,67.03,66.9,67.03,13001.0,54.7037,54.7609,54.6547,54.7609,13001.0
2017-01-05 12:25:00,67.04,67.1,67.03,67.09,9523.0,54.769,54.8181,54.7609,54.8099,9523.0
2017-01-05 12:30:00,67.08,67.09,67.01,67.05,10189.0,54.8017,54.8099,54.7445,54.7772,10189.0
2017-01-05 12:35:00,67.07,67.1,67.02,67.06,8041.0,54.7935,54.8181,54.7527,54.7854,8041.0
2017-01-05 12:40:00,67.06,67.08,66.98,66.99,14856.0,54.7854,54.8017,54.72,54.7282,14856.0
2017-01-05 12:45:00,66.98,67.04,66.98,66.99,15834.0,54.72,54.769,54.72,54.7282,15834.0
2017-01-05 12:50:00,66.98,67.04,66.89,66.92,32083.0,54.72,54.769,54.6465,54.671,32083.0
2017-01-05 12:55:00,66.92,66.96,66.9,66.91,16166.0,54.671,54.7037,54.6547,54.6628,16166.0
2017-01-05 13:00:00,66.89,67.01,66.89,66.93,16978.0,54.6465,54.7445,54.6465,54.6792,16978.0
2017-01-05 13:05:00,66.95,67.06,66.93,67.02,9054.0,54.6955,54.7854,54.6792,54.7527,9054.0
2017-01-05 13:10:00,67.01,67.07,67.01,67.07,61142.0,54.7445,54.7935,54.7445,54.7935,61142.0
2017-01-05 13:15:00,67.07,67.13,67.07,67.13,7202.0,54.7935,54.8426,54.7935,54.8426,7202.0
2017-01-05 13:20:00,67.14,67.19,67.11,67.17,13544.0,54.8507,54.8916,54.8262,54.8752,13544.0
2017-01-05 13:25:00,67.14,67.19,67.11,67.18,19102.0,54.8507,54.8916,54.8262,54.8834,19102.0
2017-01-05 13:30:00,67.17,67.2,67.07,67.18,33819.0,54.8752,54.8998,54.7935,54.8834,33819.0
2017-01-05 13:35:00,67.2,67.35,67.18,67.28,57280.0,54.8998,55.0223,54.8834,54.9651,57280.0
2017-01-05 13:40:00,67.28,67.28,67.23,67.25,17869.0,54.9651,54.9651,54.9243,54.9406,17869.0
2017-01-05 13:45:00,67.23,67.32,67.19,67.3,12512.0,54.9243,54.9978,54.8916,54.9814,12512.0
2017-01-05 13:50:00,67.3,67.33,67.28,67.32,10241.0,54.9814,55.006,54.9651,54.9978,10241.0
2017-01-05 13:55:00,67.33,67.4,67.32,67.36,9864.0,55.006,55.0631,54.9978,55.0305,9864.0
2017-01-05 14:00:00,67.34,67.48,67.31,67.48,15151.0,55.0141,55.1285,54.9896,55.1285,15151.0
2017-01-05 14:05:00,67.5,67.5,67.37,67.42,18633.0,55.1448,55.1448,55.0386,55.0795,18633.0
2017-01-05 14:10:00,67.42,67.5,67.42,67.48,13356.0,55.0795,55.1448,55.0795,55.1285,13356.0
2017-01-05 14:15:00,67.49,67.54,67.43,67.47,16050.0,55.1367,55.1775,55.0877,55.1203,16050.0
2017-01-05 14:20:00,67.47,67.51,67.45,67.46,9515.0,55.1203,55.153,55.104,55.1122,9515.0
2017-01-05 14:25:00,67.48,67.53,67.44,67.52,10312.0,55.1285,55.1693,55.0958,55.1612,10312.0
2017-01-05 14:30:00,67.51,67.55,67.45,67.46,10177.0,55.153,55.1857,55.104,55.1122,10177.0
2017-01-05 14:35:00,67.47,67.48,67.35,67.35,22735.0,55.1203,55.1285,55.0223,55.0223,22735.0
2017-01-05 14:40:00,67.35,67.38,67.33,67.34,8993.0,55.0223,55.0468,55.006,55.0141,8993.0
2017-01-05 14:45:00,67.33,67.42,67.31,67.34,21107.0,55.006,55.0795,54.9896,55.0141,21107.0
2017-01-05 14:50:00,67.3,67.32,67.27,67.31,8519.0,54.9814,54.9978,54.9569,54.9896,8519.0
2017-01-05 14:55:00,67.29,67.3,67.19,67.19,10428.0,54.9733,54.9814,54.8916,54.8916,10428.0
2017-01-05 15:00:00,67.2,67.34,67.16,67.32,16494.0,54.8998,55.0141,54.8671,54.9978,16494.0
2017-01-05 15:05:00,67.29,67.31,67.25,67.26,10255.0,54.9733,54.9896,54.9406,54.9488,10255.0
2017-01-05 15:10:00,67.26,67.27,67.25,67.27,8111.0,54.9488,54.9569,54.9406,54.9569,8111.0
2017-01-05 15:15:00,67.27,67.29,67.24,67.25,14598.0,54.9569,54.9733,54.9324,54.9406,14598.0
2017-01-05 15:20:00,67.24,67.3,67.24,67.28,18263.0,54.9324,54.9814,54.9324,54.9651,18263.0
2017-01-05 15:25:00,67.29,67.34,67.28,67.34,20098.0,54.9733,55.0141,54.9651,55.0141,20098.0
2017-01-05 15:30:00,67.31,67.35,67.29,67.31,16342.0,54.9896,55.0223,54.9733,54.9896,16342.0
2017-01-05 15:35:00,67.31,67.34,67.29,67.31,14453.0,54.9896,55.0141,54.9733,54.9896,14453.0
2017-01-05 15:40:00,67.3,67.34,67.25,67.29,124323.0,54.9814,55.0141,54.9406,54.9733,124323.0
2017-01-05 15:45:00,67.29,67.37,67.29,67.31,45183.0,54.9733,55.0386,54.9733,54.9896,45183.0
2017-01-05 15:50:00,67.32,67.4,67.31,67.35,39446.0,54.9978,55.0631,54.9896,55.0223,39446.0
2017-01-05 15:55:00,67.36,67.44,67.28,67.34,100951.0,55.0305,55.0958,54.9651,55.0141,100951.0
2017-01-06 09:30:00,67.61,67.93,67.61,67.7,36307.0,55.2347,55.4961,55.2347,55.3082,36307.0
2017-01-06 09:35:00,67.76,67.76,67.5,67.66,21362.0,55.3572,55.3572,55.1448,55.2756,21362.0
2017-01-06 09:40:00,67.69,67.85,67.61,67.64,14516.0,55.3001,55.4308,55.2347,55.2592,14516.0
2017-01-06 09:45:00,67.64,67.9,67.64,67.86,28123.0,55.2592,55.4716,55.2592,55.4389,28123.0
2017-01-06 09:50:00,67.81,68.17,67.81,68.14,119271.0,55.3981,55.6922,55.3981,55.6677,119271.0
2017-01-06 09:55:00,68.13,68.17,68.0,68.08,30194.0,55.6595,55.6922,55.5533,55.6187,30194.0
2017-01-06 10:00:00,68.04,68.11,67.96,68.1,134355.0,55.586,55.6432,55.5206,55.635,134355.0
2017-01-06 10:05:00,68.1,68.16,67.92,67.98,27779.0,55.635,55.684,55.488,55.537,27779.0
2017-01-06 10:10:00,67.98,68.01,67.86,67.94,21590.0,55.537,55.5615,55.4389,55.5043,21590.0
2017-01-06 10:15:00,67.94,68.02,67.91,67.97,22222.0,55.5043,55.5697,55.4798,55.5288,22222.0
2017-01-06 10:20:00,67.96,67.97,67.81,67.87,8949.0,55.5206,55.5288,55.3981,55.4471,8949.0
2017-01-06 10:25:00,67.87,67.87,67.78,67.86,32294.0,55.4471,55.4471,55.3736,55.4389,32294.0
2017-01-06 10:30:00,67.83,68.0,67.8,67.93,86319.0,55.4144,55.5533,55.3899,55.4961,86319.0
2017-01-06 10:35:00,67.93,68.01,67.92,67.96,84574.0,55.4961,55.5615,55.488,55.5206,84574.0
2017-01-06 10:40:00,67.95,68.06,67.92,67.93,23981.0,55.5125,55.6023,55.488,55.4961,23981.0
2017-01-06 10:45:00,67.96,67.99,67.89,67.98,28610.0,55.5206,55.5451,55.4635,55.537,28610.0
2017-01-06 10:50:00,67.97,68.01,67.81,67.96,45517.0,55.5288,55.5615,55.3981,55.5206,45517.0
2017-01-06 10:55:00,67.93,68.03,67.9,67.9,18940.0,55.4961,55.5778,55.4716,55.4716,18940.0
2017-01-06 11:00:00,67.87,67.93,67.86,67.89,4138.0,55.4471,55.4961,55.4389,55.4635,4138.0
2017-01-06 11:05:00,67.89,67.91,67.85,67.88,14521.0,55.4635,55.4798,55.4308,55.4553,14521.0
2017-01-06 11:10:00,67.87,68.08,67.86,68.08,73248.0,55.4471,55.6187,55.4389,55.6187,73248.0
2017-01-06 11:15:00,68.07,68.25,68.06,68.15,22298.0,55.6105,55.7576,55.6023,55.6759,22298.0
2017-01-06 11:20:00,68.2,68.2,68.04,68.15,34930.0,55.7167,55.7167,55.586,55.6759,34930.0
2017-01-06 11:25:00,68.13,68.17,68.08,68.1,18335.0,55.6595,55.6922,55.6187,55.635,18335.0
2017-01-06 11:30:00,68.14,68.26,68.1,68.26,31151.0,55.6677,55.7657,55.635,55.7657,31151.0
2017-01-06 11:35:00,68.26,68.28,68.15,68.19,19439.0,55.7657,55.7821,55.6759,55.7085,19439.0
2017-01-06 11:40:00,68.24,68.33,68.22,68.29,9446.0,55.7494,55.8229,55.733,55.7902,9446.0
2017-01-06 11:45:00,68.34,68.4,68.32,68.36,5543.0,55.8311,55.8801,55.8147,55.8474,5543.0
2017-01-06 11:50:00,68.36,68.37,68.26,68.36,10990.0,55.8474,55.8556,55.7657,55.8474,10990.0
2017-01-06 11:55:00,68.35,68.43,68.32,68.33,6600.0,55.8393,55.9046,55.8147,55.8229,6600.0
2017-01-06 12:00:00,68.33,68.38,68.27,68.38,65378.0,55.8229,55.8638,55.7739,55.8638,65378.0
2017-01-06 12:05:00,68.38,68.46,68.32,68.34,14867.0,55.8638,55.9291,55.8147,55.8311,14867.0
2017-01-06 12:10:00,68.35,68.35,68.27,68.29,6496.0,55.8393,55.8393,55.7739,55.7902,6496.0
2017-01-06 12:15:00,68.28,68.37,68.25,68.34,22615.0,55.7821,55.8556,55.7576,55.8311,22615.0
2017-01-06 12:20:00,68.33,68.35,68.27,68.33,5182.0,55.8229,55.8393,55.7739,55.8229,5182.0
2017-01-06 12:25:00,68.31,68.33,68.26,68.33,31311.0,55.8066,55.8229,55.7657,55.8229,31311.0
2017-01-06 12:30:00,68.34,68.38,68.28,68.36,10432.0,55.8311,55.8638,55.7821,55.8474,10432.0
2017-01-06 12:35:00,68.32,68.36,68.28,68.32,7113.0,55.8147,55.8474,55.7821,55.8147,7113.0
2017-01-06 12:40:00,68.32,68.4,68.32,68.35,4150.0,55.8147,55.8801,55.8147,55.8393,4150.0
2017-01-06 12:45:00,68.31,68.33,68.26,68.29,8618.0,55.8066,55.8229,55.7657,55.7902,8618.0
2017-01-06 12:50:00,68.27,68.31,68.14,68.2,44800.0,55.7739,55.8066,55.6677,55.7167,44800.0
2017-01-06 12:55:00,68.18,68.21,68.1,68.2,23285.0,55.7004,55.7249,55.635,55.7167,23285.0
2017-01-06 13:00:00,68.18,68.25,68.17,68.22,20818.0,55.7004,55.7576,55.6922,55.733,20818.0
2017-01-06 13:05:00,68.22,68.25,68.18,68.23,34239.0,55.733,55.7576,55.7004,55.7412,34239.0
2017-01-06 13:10:00,68.24,68.25,68.14,68.16,17593.0,55.7494,55.7576,55.6677,55.684,17593.0
2017-01-06 13:15:00,68.15,68.22,68.13,68.15,21109.0,55.6759,55.733,55.6595,55.6759,21109.0
2017-01-06 13:20:00,68.14,68.15,68.1,68.11,11904.0,55.6677,55.6759,55.635,55.6432,11904.0
2017-01-06 13:25:00,68.11,68.12,67.98,67.98,9984.0,55.6432,55.6514,55.537,55.537,9984.0
2017-01-06 13:30:00,67.96,68.06,67.96,68.04,48763.0,55.5206,55.6023,55.5206,55.586,48763.0
2017-01-06 13:35:00,68.04,68.05,67.9,68.02,31577.0,55.586,55.5942,55.4716,55.5697,31577.0
2017-01-06 13:40:00,68.02,68.05,67.98,68.03,15057.0,55.5697,55.5942,55.537,55.5778,15057.0
2017-01-06 13:45:00,68.03,68.1,68.02,68.09,20145.0,55.5778,55.635,55.5697,55.6268,20145.0
2017-01-06 13:50:00,68.1,68.11,68.07,68.09,10864.0,55.635,55.6432,55.6105,55.6268,10864.0
2017-01-06 13:55:00,68.09,68.13,68.04,68.06,12530.0,55.6268,55.6595,55.586,55.6023,12530.0
2017-01-06 14:00:00,68.05,68.1,68.01,68.08,23847.0,55.5942,55.635,55.5615,55.6187,23847.0
2017-01-06 14:05:00,68.06,68.15,68.05,68.1,13829.0,55.6023,55.6759,55.5942,55.635,13829.0
2017-01-06 14:10:00,68.1,68.12,68.06,68.11,21653.0,55.635,55.6514,55.6023,55.6432,21653.0
2017-01-06 14:15:00,68.09,68.13,68.06,68.07,28212.0,55.6268,55.6595,55.6023,55.6105,28212.0
2017-01-06 14:20:00,68.09,68.09,68.03,68.05,29618.0,55.6268,55.6268,55.5778,55.5942,29618.0
2017-01-06 14:25:00,68.05,68.07,67.96,68.0,46783.0,55.5942,55.6105,55.5206,55.5533,46783.0
2017-01-06 14:30:00,68.0,68.01,67.95,68.0,10859.0,55.5533,55.5615,55.5125,55.5533,10859.0
2017-01-06 14:35:00,68.0,68.0,67.94,67.98,15121.0,55.5533,55.5533,55.5043,55.537,15121.0
2017-01-06 14:40:00,67.99,68.0,67.96,67.97,9446.0,55.5451,55.5533,55.5206,55.5288,9446.0
2017-01-06 14:45:00,67.97,67.98,67.87,67.92,20667.0,55.5288,55.537,55.4471,55.488,20667.0
2017-01-06 14:50:00,67.91,67.92,67.87,67.9,10951.0,55.4798,55.488,55.4471,55.4716,10951.0
2017-01-06 14:55:00,67.89,67.94,67.88,67.92,12658.0,55.4635,55.5043,55.4553,55.488,12658.0
2017-01-06 15:00:00,67.92,68.02,67.91,68.01,7767.0,55.488,55.5697,55.4798,55.5615,7767.0
2017-01-06 15:05:00,68.0,68.07,68.0,68.02,11483.0,55.5533,55.6105,55.5533,55.5697,11483.0
2017-01-06 15:10:00,68.02,68.04,68.0,68.01,10134.0,55.5697,55.586,55.5533,55.5615,10134.0
2017-01-06 15:15:00,68.01,68.03,67.97,68.03,12503.0,55.5615,55.5778,55.5288,55.5778,12503.0
2017-01-06 15:20:00,68.02,68.02,67.97,67.97,16131.0,55.5697,55.5697,55.5288,55.5288,16131.0
2017-01-06 15:25:00,67.98,67.99,67.9,67.9,16644.0,55.537,55.5451,55.4716,55.4716,16644.0
2017-01-06 15:30:00,67.9,67.99,67.9,67.96,14208.0,55.4716,55.5451,55.4716,55.5206,14208.0
2017-01-06 15:35:00,67.96,68.0,67.9,67.96,24242.0,55.5206,55.5533,55.4716,55.5206,24242.0
2017-01-06 15:40:00,67.99,68.05,67.98,68.01,21825.0,55.5451,55.5942,55.537,55.5615,21825.0
2017-01-06 15:45:00,68.02,68.08,68.01,68.04,58522.0,55.5697,55.6187,55.5615,55.586,58522.0
2017-01-06 15:50:00,68.05,68.07,68.0,68.01,73531.0,55.5942,55.6105,55.5533,55.5615,73531.0
2017-01-06 15:55:00,68.02,68.02,67.93,68.0,121287.0,55.5697,55.5697,55.4961,55.5533,121287.0
2017-01-09 09:30:00,68.48,68.51,67.73,67.84,67541.0,55.9455,55.97,55.3327,55.4226,67541.0
2017-01-09 09:35:00,67.84,68.03,67.71,67.87,30698.0,55.4226,55.5778,55.3164,55.4471,30698.0
2017-01-09 09:40:00,67.95,67.98,67.65,67.77,14801.0,55.5125,55.537,55.2674,55.3654,14801.0
2017-01-09 09:45:00,67.76,68.06,67.68,68.06,39828.0,55.3572,55.6023,55.2919,55.6023,39828.0
2017-01-09 09:50:00,68.05,68.21,68.04,68.12,29908.0,55.5942,55.7249,55.586,55.6514,29908.0
2017-01-09 09:55:00,68.1,68.22,68.08,68.11,38680.0,55.635,55.733,55.6187,55.6432,38680.0
2017-01-09 10:00:00,68.14,68.23,68.09,68.1,36911.0,55.6677,55.7412,55.6268,55.635,36911.0
2017-01-09 10:05:00,68.1,68.12,67.96,67.98,25751.0,55.635,55.6514,55.5206,55.537,25751.0
2017-01-09 10:10:00,68.0,68.0,67.87,67.88,8957.0,55.5533,55.5533,55.4471,55.4553,8957.0
2017-01-09 10:15:00,67.88,68.0,67.85,67.94,12794.0,55.4553,55.5533,55.4308,55.5043,12794.0
2017-01-09 10:20:00,67.95,67.96,67.89,67.95,11606.0,55.5125,55.5206,55.4635,55.5125,11606.0
2017-01-09 10:25:00,67.93,67.96,67.84,67.86,16012.0,55.4961,55.5206,55.4226,55.4389,16012.0
2017-01-09 10:30:00,67.88,67.88,67.81,67.85,17936.0,55.4553,55.4553,55.3981,55.4308,17936.0
2017-01-09 10:35:00,67.83,67.85,67.66,67.69,117047.0,55.4144,55.4308,55.2756,55.3001,117047.0
2017-01-09 10:40:00,67.69,67.71,67.64,67.65,17852.0,55.3001,55.3164,55.2592,55.2674,17852.0
2017-01-09 10:45:00,67.64,67.67,67.6,67.65,26278.0,55.2592,55.2837,55.2265,55.2674,26278.0
2017-01-09 10:50:00,67.65,67.76,67.63,67.76,132873.0,55.2674,55.3572,55.251,55.3572,132873.0
2017-01-09 10:55:00,67.76,67.82,67.65,67.65,26559.0,55.3572,55.4063,55.2674,55.2674,26559.0
2017-01-09 11:00:00,67.65,67.71,67.64,67.65,17370.0,55.2674,55.3164,55.2592,55.2674,17370.0
2017-01-09 11:05:00,67.65,67.76,67.65,67.67,13238.0,55.2674,55.3572,55.2674,55.2837,13238.0
2017-01-09 11:10:00,67.66,67.69,67.62,67.68,10899.0,55.2756,55.3001,55.2429,55.2919,10899.0
2017-01-09 11:15:00,67.68,67.68,67.52,67.58,21356.0,55.2919,55.2919,55.1612,55.2102,21356.0
2017-01-09 11:20:00,67.56,67.69,67.56,67.65,16524.0,55.1939,55.3001,55.1939,55.2674,16524.0
2017-01-09 11:25:00,67.63,67.72,67.62,67.7,11533.0,55.251,55.3246,55.2429,55.3082,11533.0
2017-01-09 11:30:00,67.7,67.71,67.55,67.56,16714.0,55.3082,55.3164,55.1857,55.1939,16714.0
2017-01-09 11:35:00,67.56,67.58,67.45,67.5,83963.0,55.1939,55.2102,55.104,55.1448,83963.0
2017-01-09 11:40:00,67.53,67.53,67.41,67.41,13895.0,55.1693,55.1693,55.0713,55.0713,13895.0
2017-01-09 11:45:00,67.41,67.52,67.39,67.48,27362.0,55.0713,55.1612,55.055,55.1285,27362.0
2017-01-09 11:50:00,67.48,67.48,67.4,67.43,12092.0,55.1285,55.1285,55.0631,55.0877,12092.0
2017-01-09 11:55:00,67.43,67.43,67.36,67.43,12716.0,55.0877,55.0877,55.0305,55.0877,12716.0
2017-01-09 12:00:00,67.42,67.46,67.4,67.42,9579.0,55.0795,55.1122,55.0631,55.0795,9579.0
2017-01-09 12:05:00,67.42,67.49,67.41,67.46,9552.0,55.0795,55.1367,55.0713,55.1122,9552.0
2017-01-09 12:10:00,67.45,67.49,67.43,67.43,8532.0,55.104,55.1367,55.0877,55.0877,8532.0
2017-01-09 12:15:00,67.43,67.48,67.43,67.45,15548.0,55.0877,55.1285,55.0877,55.104,15548.0
2017-01-09 12:20:00,67.45,67.45,67.37,67.37,12175.0,55.104,55.104,55.0386,55.0386,12175.0
2017-01-09 12:25:00,67.38,67.39,67.34,67.37,14693.0,55.0468,55.055,55.0141,55.0386,14693.0
2017-01-09 12:30:00,67.36,67.39,67.34,67.34,14082.0,55.0305,55.055,55.0141,55.0141,14082.0
2017-01-09 12:35:00,67.34,67.38,67.33,67.35,15195.0,55.0141,55.0468,55.006,55.0223,15195.0
2017-01-09 12:40:00,67.34,67.41,67.34,67.4,8648.0,55.0141,55.0713,55.0141,55.0631,8648.0
2017-01-09 12:45:00,67.39,67.41,67.36,67.37,5317.0,55.055,55.0713,55.0305,55.0386,5317.0
2017-01-09 12:50:00,67.36,67.45,67.36,67.45,110149.0,55.0305,55.104,55.0305,55.104,110149.0
2017-01-09 12:55:00,67.45,67.53,67.44,67.44,13930.0,55.104,55.1693,55.0958,55.0958,13930.0
2017-01-09 13:00:00,67.44,67.46,67.4,67.42,8701.0,55.0958,55.1122,55.0631,55.0795,8701.0
2017-01-09 13:05:00,67.41,67.43,67.4,67.41,12820.0,55.0713,55.0877,55.0631,55.0713,12820.0
2017-01-09 13:10:00,67.4,67.41,67.37,67.38,17827.0,55.0631,55.0713,55.0386,55.0468,17827.0
2017-01-09 13:15:00,67.38,67.4,67.36,67.39,15716.0,55.0468,55.0631,55.0305,55.055,15716.0
2017-01-09 13:20:00,67.38,67.39,67.33,67.33,16069.0,55.0468,55.055,55.006,55.006,16069.0
2017-01-09 13:25:00,67.32,67.34,67.31,67.31,18148.0,54.9978,55.0141,54.9896,54.9896,18148.0
2017-01-09 13:30:00,67.31,67.35,67.31,67.33,17711.0,54.9896,55.0223,54.9896,55.006,17711.0
2017-01-09 13:35:00,67.32,67.37,67.31,67.35,19095.0,54.9978,55.0386,54.9896,55.0223,19095.0
2017-01-09 13:40:00,67.35,67.36,67.32,67.33,12228.0,55.0223,55.0305,54.9978,55.006,12228.0
2017-01-09 13:45:00,67.34,67.35,67.31,67.35,20436.0,55.0141,55.0223,54.9896,55.0223,20436.0
2017-01-09 13:50:00,67.33,67.35,67.25,67.25,15313.0,55.006,55.0223,54.9406,54.9406,15313.0
2017-01-09 13:55:00,67.26,67.35,67.21,67.34,22642.0,54.9488,55.0223,54.9079,55.0141,22642.0
2017-01-09 14:00:00,67.34,67.35,67.31,67.33,12310.0,55.0141,55.0223,54.9896,55.006,12310.0
2017-01-09 14:05:00,67.33,67.36,67.3,67.32,15464.0,55.006,55.0305,54.9814,54.9978,15464.0
2017-01-09 14:10:00,67.31,67.32,67.14,67.18,26934.0,54.9896,54.9978,54.8507,54.8834,26934.0
2017-01-09 14:15:00,67.17,67.22,67.12,67.14,20665.0,54.8752,54.9161,54.8344,54.8507,20665.0
2017-01-09 14:20:00,67.14,67.26,67.13,67.21,36535.0,54.8507,54.9488,54.8426,54.9079,36535.0
2017-01-09 14:25:00,67.21,67.21,67.14,67.18,15460.0,54.9079,54.9079,54.8507,54.8834,15460.0
2017-01-09 14:30:00,67.18,67.19,67.13,67.15,27935.0,54.8834,54.8916,54.8426,54.8589,27935.0
2017-01-09 14:35:00,67.15,67.2,67.07,67.08,16629.0,54.8589,54.8998,54.7935,54.8017,16629.0
2017-01-09 14:40:00,67.08,67.09,67.0,67.02,34630.0,54.8017,54.8099,54.7364,54.7527,34630.0
2017-01-09 14:45:00,67.02,67.05,67.0,67.03,26563.0,54.7527,54.7772,54.7364,54.7609,26563.0
2017-01-09 14:50:00,67.03,67.05,66.99,67.01,25956.0,54.7609,54.7772,54.7282,54.7445,25956.0
2017-01-09 14:55:00,67.01,67.04,66.99,67.01,16516.0,54.7445,54.769,54.7282,54.7445,16516.0
2017-01-09 15:00:00,67.0,67.1,67.0,67.07,19938.0,54.7364,54.8181,54.7364,54.7935,19938.0
2017-01-09 15:05:00,67.07,67.08,67.0,67.02,23475.0,54.7935,54.8017,54.7364,54.7527,23475.0
2017-01-09 15:10:00,67.02,67.04,67.0,67.02,21138.0,54.7527,54.769,54.7364,54.7527,21138.0
2017-01-09 15:15:00,67.02,67.02,66.96,66.97,19955.0,54.7527,54.7527,54.7037,54.7118,19955.0
2017-01-09 15:20:00,66.97,66.98,66.95,66.95,14019.0,54.7118,54.72,54.6955,54.6955,14019.0
2017-01-09 15:25:00,66.95,67.06,66.95,67.05,44487.0,54.6955,54.7854,54.6955,54.7772,44487.0
2017-01-09 15:30:00,67.05,67.06,67.0,67.0,27265.0,54.7772,54.7854,54.7364,54.7364,27265.0
2017-01-09 15:35:00,67.0,67.02,66.94,67.02,60090.0,54.7364,54.7527,54.6873,54.7527,60090.0
2017-01-09 15:40:00,67.02,67.02,66.97,66.98,51609.0,54.7527,54.7527,54.7118,54.72,51609.0
2017-01-09 15:45:00,66.98,66.99,66.9,66.94,90110.0,54.72,54.7282,54.6547,54.6873,90110.0
2017-01-09 15:50:00,66.94,67.01,66.91,66.95,77662.0,54.6873,54.7445,54.6628,54.6955,77662.0
2017-01-09 15:55:00,66.95,66.96,66.86,66.88,148501.0,54.6955,54.7037,54.622,54.6383,148501.0
2017-01-10 09:30:00,67.21,67.21,66.77,66.92,33744.0,54.9079,54.9079,54.5485,54.671,33744.0
2017-01-10 09:35:00,66.86,67.34,66.86,67.33,14154.0,54.622,55.0141,54.622,55.006,14154.0
2017-01-10 09:40:00,67.29,67.44,67.24,67.36,24317.0,54.9733,55.0958,54.9324,55.0305,24317.0
2017-01-10 09:45:00,67.39,67.39,67.1,67.24,11699.0,55.055,55.055,54.8181,54.9324,11699.0
2017-01-10 09:50:00,67.23,67.35,67.11,67.31,14830.0,54.9243,55.0223,54.8262,54.9896,14830.0
2017-01-10 09:55:00,67.3,67.37,67.18,67.36,11725.0,54.9814,55.0386,54.8834,55.0305,11725.0
2017-01-10 10:00:00,67.36,67.51,67.35,67.47,18948.0,55.0305,55.153,55.0223,55.1203,18948.0
2017-01-10 10:05:00,67.44,67.44,67.23,67.25,18656.0,55.0958,55.0958,54.9243,54.9406,18656.0
2017-01-10 10:10:00,67.27,67.37,67.25,67.35,17076.0,54.9569,55.0386,54.9406,55.0223,17076.0
2017-01-10 10:15:00,67.34,67.34,67.28,67.28,9225.0,55.0141,55.0141,54.9651,54.9651,9225.0
2017-01-10 10:20:00,67.28,67.38,67.27,67.27,15696.0,54.9651,55.0468,54.9569,54.9569,15696.0
2017-01-10 10:25:00,67.28,67.31,67.24,67.29,13539.0,54.9651,54.9896,54.9324,54.9733,13539.0
2017-01-10 10:30:00,67.29,67.36,67.22,67.27,16809.0,54.9733,55.0305,54.9161,54.9569,16809.0
2017-01-10 10:35:00,67.27,67.28,67.07,67.08,15222.0,54.9569,54.9651,54.7935,54.8017,15222.0
2017-01-10 10:40:00,67.09,67.17,67.08,67.09,14452.0,54.8099,54.8752,54.8017,54.8099,14452.0
2017-01-10 10:45:00,67.09,67.15,67.05,67.08,13521.0,54.8099,54.8589,54.7772,54.8017,13521.0
2017-01-10 10:50:00,67.07,67.24,67.07,67.14,20715.0,54.7935,54.9324,54.7935,54.8507,20715.0
2017-01-10 10:55:00,67.14,67.17,67.09,67.1,33697.0,54.8507,54.8752,54.8099,54.8181,33697.0
2017-01-10 11:00:00,67.09,67.33,67.09,67.31,15916.0,54.8099,55.006,54.8099,54.9896,15916.0
2017-01-10 11:05:00,67.32,67.35,67.22,67.24,13339.0,54.9978,55.0223,54.9161,54.9324,13339.0
2017-01-10 11:10:00,67.25,67.31,67.19,67.3,26659.0,54.9406,54.9896,54.8916,54.9814,26659.0
2017-01-10 11:15:00,67.3,67.35,67.28,67.28,19226.0,54.9814,55.0223,54.9651,54.9651,19226.0
2017-01-10 11:20:00,67.28,67.43,67.28,67.41,14747.0,54.9651,55.0877,54.9651,55.0713,14747.0
2017-01-10 11:25:00,67.43,67.44,67.33,67.36,19305.0,55.0877,55.0958,55.006,55.0305,19305.0
2017-01-10 11:30:00,67.36,67.46,67.35,67.46,12911.0,55.0305,55.1122,55.0223,55.1122,12911.0
2017-01-10 11:35:00,67.45,67.48,67.39,67.46,24946.0,55.104,55.1285,55.055,55.1122,24946.0
2017-01-10 11:40:00,67.45,67.53,67.4,67.44,22162.0,55.104,55.1693,55.0631,55.0958,22162.0
2017-01-10 11:45:00,67.44,67.5,67.42,67.45,13889.0,55.0958,55.1448,55.0795,55.104,13889.0
2017-01-10 11:50:00,67.47,67.54,67.45,67.47,15695.0,55.1203,55.1775,55.104,55.1203,15695.0
2017-01-10 11:55:00,67.47,67.51,67.42,67.42,7174.0,55.1203,55.153,55.0795,55.0795,7174.0
2017-01-10 12:00:00,67.42,67.44,67.4,67.43,7200.0,55.0795,55.0958,55.0631,55.0877,7200.0
2017-01-10 12:05:00,67.43,67.51,67.41,67.5,11774.0,55.0877,55.153,55.0713,55.1448,11774.0
2017-01-10 12:10:00,67.5,67.5,67.46,67.48,8032.0,55.1448,55.1448,55.1122,55.1285,8032.0
2017-01-10 12:15:00,67.48,67.51,67.39,67.39,6985.0,55.1285,55.153,55.055,55.055,6985.0
2017-01-10 12:20:00,67.39,67.49,67.39,67.47,12549.0,55.055,55.1367,55.055,55.1203,12549.0
2017-01-10 12:25:00,67.47,67.49,67.45,67.45,6808.0,55.1203,55.1367,55.104,55.104,6808.0
2017-01-10 12:30:00,67.45,67.53,67.44,67.45,16079.0,55.104,55.1693,55.0958,55.104,16079.0
2017-01-10 12:35:00,67.44,67.47,67.44,67.46,13326.0,55.0958,55.1203,55.0958,55.1122,13326.0
2017-01-10 12:40:00,67.45,67.46,67.42,67.43,14749.0,55.104,55.1122,55.0795,55.0877,14749.0
2017-01-10 12:45:00,67.43,67.45,67.39,67.39,8530.0,55.0877,55.104,55.055,55.055,8530.0
2017-01-10 12:50:00,67.38,67.44,67.38,67.38,8279.0,55.0468,55.0958,55.0468,55.0468,8279.0
2017-01-10 12:55:00,67.39,67.44,67.38,67.44,6648.0,55.055,55.0958,55.0468,55.0958,6648.0
2017-01-10 13:00:00,67.44,67.52,67.43,67.49,14764.0,55.0958,55.1612,55.0877,55.1367,14764.0
2017-01-10 13:05:00,67.47,67.48,67.41,67.45,11591.0,55.1203,55.1285,55.0713,55.104,11591.0
2017-01-10 13:10:00,67.46,67.5,67.43,67.49,7510.0,55.1122,55.1448,55.0877,55.1367,7510.0
2017-01-10 13:15:00,67.49,67.5,67.45,67.45,6580.0,55.1367,55.1448,55.104,55.104,6580.0
2017-01-10 13:20:00,67.46,67.51,67.39,67.4,12794.0,55.1122,55.153,55.055,55.0631,12794.0
2017-01-10 13:25:00,67.39,67.42,67.38,67.4,8078.0,55.055,55.0795,55.0468,55.0631,8078.0
2017-01-10 13:30:00,67.4,67.41,67.37,67.38,7084.0,55.0631,55.0713,55.0386,55.0468,7084.0
2017-01-10 13:35:00,67.39,67.4,67.35,67.38,10933.0,55.055,55.0631,55.0223,55.0468,10933.0
2017-01-10 13:40:00,67.38,67.4,67.24,67.26,18806.0,55.0468,55.0631,54.9324,54.9488,18806.0
2017-01-10 13:45:00,67.24,67.25,67.18,67.18,12401.0,54.9324,54.9406,54.8834,54.8834,12401.0
2017-01-10 13:50:00,67.17,67.2,67.16,67.19,11943.0,54.8752,54.8998,54.8671,54.8916,11943.0
2017-01-10 13:55:00,67.18,67.2,67.07,67.08,15093.0,54.8834,54.8998,54.7935,54.8017,15093.0
2017-01-10 14:00:00,67.07,67.11,67.03,67.11,16069.0,54.7935,54.8262,54.7609,54.8262,16069.0
2017-01-10 14:05:00,67.11,67.16,67.1,67.16,11154.0,54.8262,54.8671,54.8181,54.8671,11154.0
2017-01-10 14:10:00,67.16,67.2,67.13,67.17,9676.0,54.8671,54.8998,54.8426,54.8752,9676.0
2017-01-10 14:15:00,67.16,67.2,67.09,67.2,16799.0,54.8671,54.8998,54.8099,54.8998,16799.0
2017-01-10 14:20:00,67.19,67.24,67.13,67.15,18791.0,54.8916,54.9324,54.8426,54.8589,18791.0
2017-01-10 14:25:00,67.14,67.14,67.02,67.02,15237.0,54.8507,54.8507,54.7527,54.7527,15237.0
2017-01-10 14:30:00,67.02,67.06,67.01,67.01,19763.0,54.7527,54.7854,54.7445,54.7445,19763.0
2017-01-10 14:35:00,67.01,67.07,67.01,67.02,13325.0,54.7445,54.7935,54.7445,54.7527,13325.0
2017-01-10 14:40:00,67.01,67.04,66.97,66.97,25174.0,54.7445,54.769,54.7118,54.7118,25174.0
2017-01-10 14:45:00,66.98,67.01,66.96,66.98,15585.0,54.72,54.7445,54.7037,54.72,15585.0
2017-01-10 14:50:00,66.98,67.01,66.94,66.96,16457.0,54.72,54.7445,54.6873,54.7037,16457.0
2017-01-10 14:55:00,66.95,66.98,66.93,66.96,13392.0,54.6955,54.72,54.6792,54.7037,13392.0
2017-01-10 15:00:00,66.97,67.05,66.97,67.05,11907.0,54.7118,54.7772,54.7118,54.7772,11907.0
2017-01-10 15:05:00,67.04,67.09,67.03,67.07,17823.0,54.769,54.8099,54.7609,54.7935,17823.0
2017-01-10 15:10:00,67.08,67.16,67.08,67.11,15901.0,54.8017,54.8671,54.8017,54.8262,15901.0
2017-01-10 15:15:00,67.12,67.14,67.09,67.11,17916.0,54.8344,54.8507,54.8099,54.8262,17916.0
2017-01-10 15:20:00,67.11,67.14,67.1,67.13,16162.0,54.8262,54.8507,54.8181,54.8426,16162.0
2017-01-10 15:25:00,67.13,67.15,67.12,67.13,16909.0,54.8426,54.8589,54.8344,54.8426,16909.0
2017-01-10 15:30:00,67.13,67.2,67.13,67.19,40701.0,54.8426,54.8998,54.8426,54.8916,40701.0
2017-01-10 15:35:00,67.19,67.24,67.18,67.2,26320.0,54.8916,54.9324,54.8834,54.8998,26320.0
2017-01-10 15:40:00,67.2,67.23,67.15,67.17,41664.0,54.8998,54.9243,54.8589,54.8752,41664.0
2017-01-10 15:45:00,67.17,67.26,67.17,67.22,61463.0,54.8752,54.9488,54.8752,54.9161,61463.0
2017-01-10 15:50:00,67.23,67.23,67.17,67.17,59686.0,54.9243,54.9243,54.8752,54.8752,59686.0
2017-01-10 15:55:00,67.18,67.22,67.12,67.19,167072.0,54.8834,54.9161,54.8344,54.8916,167072.0
2017-01-11 09:30:00,66.95,67.23,66.88,66.89,53605.0,54.6955,54.9243,54.6383,54.6465,53605.0
2017-01-11 09:35:00,66.9,66.98,66.77,66.88,20947.0,54.6547,54.72,54.5485,54.6383,20947.0
2017-01-11 09:40:00,66.9,67.14,66.9,67.09,22793.0,54.6547,54.8507,54.6547,54.8099,22793.0
2017-01-11 09:45:00,67.1,67.13,67.0,67.09,19242.0,54.8181,54.8426,54.7364,54.8099,19242.0
2017-01-11 09:50:00,67.09,67.24,66.95,67.23,15272.0,54.8099,54.9324,54.6955,54.9243,15272.0
2017-01-11 09:55:00,67.2,67.28,67.07,67.18,15416.0,54.8998,54.9651,54.7935,54.8834,15416.0
2017-01-11 10:00:00,67.18,67.32,67.11,67.24,13351.0,54.8834,54.9978,54.8262,54.9324,13351.0
2017-01-11 10:05:00,67.23,67.42,67.23,67.38,21909.0,54.9243,55.0795,54.9243,55.0468,21909.0
2017-01-11 10:10:00,67.37,67.4,67.33,67.38,18555.0,55.0386,55.0631,55.006,55.0468,18555.0
2017-01-11 10:15:00,67.38,67.38,67.25,67.31,20663.0,55.0468,55.0468,54.9406,54.9896,20663.0
2017-01-11 10:20:00,67.32,67.46,67.3,67.42,13415.0,54.9978,55.1122,54.9814,55.0795,13415.0
2017-01-11 10:25:00,67.46,67.65,67.42,67.64,23517.0,55.1122,55.2674,55.0795,55.2592,23517.0
2017-01-11 10:30:00,67.62,67.62,67.49,67.5,15681.0,55.2429,55.2429,55.1367,55.1448,15681.0
2017-01-11 10:35:00,67.54,67.7,67.52,67.68,27078.0,55.1775,55.3082,55.1612,55.2919,27078.0
2017-01-11 10:40:00,67.71,67.73,67.61,67.72,7773.0,55.3164,55.3327,55.2347,55.3246,7773.0
2017-01-11 10:45:00,67.72,67.73,67.67,67.68,18234.0,55.3246,55.3327,55.2837,55.2919,18234.0
2017-01-11 10:50:00,67.68,67.74,67.66,67.73,4807.0,55.2919,55.3409,55.2756,55.3327,4807.0
2017-01-11 10:55:00,67.74,67.74,67.62,67.67,14319.0,55.3409,55.3409,55.2429,55.2837,14319.0
2017-01-11 11:00:00,67.69,67.78,67.69,67.78,11362.0,55.3001,55.3736,55.3001,55.3736,11362.0
2017-01-11 11:05:00,67.74,67.79,67.73,67.76,25657.0,55.3409,55.3818,55.3327,55.3572,25657.0
2017-01-11 11:10:00,67.75,67.84,67.75,67.81,7338.0,55.3491,55.4226,55.3491,55.3981,7338.0
2017-01-11 11:15:00,67.83,67.95,67.83,67.94,6226.0,55.4144,55.5125,55.4144,55.5043,6226.0
2017-01-11 11:20:00,67.95,68.15,67.91,68.05,23291.0,55.5125,55.6759,55.4798,55.5942,23291.0
2017-01-11 11:25:00,68.06,68.1,67.9,67.98,28634.0,55.6023,55.635,55.4716,55.537,28634.0
2017-01-11 11:30:00,67.96,68.05,67.88,68.01,46694.0,55.5206,55.5942,55.4553,55.5615,46694.0
2017-01-11 11:35:00,68.04,68.05,67.9,68.03,30352.0,55.586,55.5942,55.4716,55.5778,30352.0
2017-01-11 11:40:00,68.02,68.02,67.92,67.99,14833.0,55.5697,55.5697,55.488,55.5451,14833.0
2017-01-11 11:45:00,67.99,68.03,67.97,67.97,7122.0,55.5451,55.5778,55.5288,55.5288,7122.0
2017-01-11 11:50:00,67.95,68.06,67.93,68.01,18369.0,55.5125,55.6023,55.4961,55.5615,18369.0
2017-01-11 11:55:00,67.98,68.06,67.98,68.06,12214.0,55.537,55.6023,55.537,55.6023,12214.0
2017-01-11 12:00:00,68.05,68.14,68.04,68.08,7683.0,55.5942,55.6677,55.586,55.6187,7683.0
2017-01-11 12:05:00,68.1,68.14,68.04,68.1,11877.0,55.635,55.6677,55.586,55.635,11877.0
2017-01-11 12:10:00,68.11,68.16,68.03,68.15,8946.0,55.6432,55.684,55.5778,55.6759,8946.0
2017-01-11 12:15:00,68.12,68.12,68.01,68.04,10708.0,55.6514,55.6514,55.5615,55.586,10708.0
2017-01-11 12:20:00,68.02,68.05,67.97,68.03,31409.0,55.5697,55.5942,55.5288,55.5778,31409.0
2017-01-11 12:25:00,68.04,68.11,68.03,68.11,3945.0,55.586,55.6432,55.5778,55.6432,3945.0
2017-01-11 12:30:00,68.11,68.14,68.05,68.07,9361.0,55.6432,55.6677,55.5942,55.6105,9361.0
2017-01-11 12:35:00,68.08,68.18,68.08,68.14,7273.0,55.6187,55.7004,55.6187,55.6677,7273.0
2017-01-11 12:40:00,68.15,68.15,67.99,68.06,11483.0,55.6759,55.6759,55.5451,55.6023,11483.0
2017-01-11 12:45:00,68.06,68.06,67.96,68.05,6280.0,55.6023,55.6023,55.5206,55.5942,6280.0
2017-01-11 12:50:00,68.04,68.06,68.0,68.05,5531.0,55.586,55.6023,55.5533,55.5942,5531.0
2017-01-11 12:55:00,68.05,68.11,68.02,68.11,6192.0,55.5942,55.6432,55.5697,55.6432,6192.0
2017-01-11 13:00:00,68.11,68.14,68.07,68.07,12761.0,55.6432,55.6677,55.6105,55.6105,12761.0
2017-01-11 13:05:00,68.08,68.17,68.08,68.12,11655.0,55.6187,55.6922,55.6187,55.6514,11655.0
2017-01-11 13:10:00,68.12,68.14,67.98,68.04,12476.0,55.6514,55.6677,55.537,55.586,12476.0
2017-01-11 13:15:00,68.03,68.09,67.97,68.09,11437.0,55.5778,55.6268,55.5288,55.6268,11437.0
2017-01-11 13:20:00,68.07,68.22,68.0,68.17,36805.0,55.6105,55.733,55.5533,55.6922,36805.0
2017-01-11 13:25:00,68.16,68.29,68.15,68.23,40533.0,55.684,55.7902,55.6759,55.7412,40533.0
2017-01-11 13:30:00,68.24,68.27,68.19,68.26,14009.0,55.7494,55.7739,55.7085,55.7657,14009.0
2017-01-11 13:35:00,68.27,68.49,68.27,68.45,20700.0,55.7739,55.9536,55.7739,55.921,20700.0
2017-01-11 13:40:00,68.46,68.48,68.41,68.46,24153.0,55.9291,55.9455,55.8883,55.9291,24153.0
2017-01-11 13:45:00,68.46,68.48,68.38,68.38,10188.0,55.9291,55.9455,55.8638,55.8638,10188.0
2017-01-11 13:50:00,68.38,68.45,68.35,68.41,10920.0,55.8638,55.921,55.8393,55.8883,10920.0
2017-01-11 13:55:00,68.41,68.43,68.37,68.38,14615.0,55.8883,55.9046,55.8556,55.8638,14615.0
2017-01-11 14:00:00,68.39,68.4,68.36,68.37,14803.0,55.8719,55.8801,55.8474,55.8556,14803.0
2017-01-11 14:05:00,68.37,68.37,68.26,68.27,16288.0,55.8556,55.8556,55.7657,55.7739,16288.0
2017-01-11 14:10:00,68.27,68.29,68.19,68.2,36181.0,55.7739,55.7902,55.7085,55.7167,36181.0
2017-01-11 14:15:00,68.21,68.27,68.18,68.21,19019.0,55.7249,55.7739,55.7004,55.7249,19019.0
2017-01-11 14:20:00,68.19,68.2,68.12,68.14,13745.0,55.7085,55.7167,55.6514,55.6677,13745.0
2017-01-11 14:25:00,68.16,68.2,68.14,68.17,10809.0,55.684,55.7167,55.6677,55.6922,10809.0
2017-01-11 14:30:00,68.17,68.27,68.17,68.26,23055.0,55.6922,55.7739,55.6922,55.7657,23055.0
2017-01-11 14:35:00,68.26,68.34,68.25,68.27,21191.0,55.7657,55.8311,55.7576,55.7739,21191.0
2017-01-11 14:40:00,68.27,68.27,68.2,68.21,15552.0,55.7739,55.7739,55.7167,55.7249,15552.0
2017-01-11 14:45:00,68.2,68.21,68.1,68.2,35376.0,55.7167,55.7249,55.635,55.7167,35376.0
2017-01-11 14:50:00,68.21,68.21,68.18,68.2,17380.0,55.7249,55.7249,55.7004,55.7167,17380.0
2017-01-11 14:55:00,68.2,68.22,68.13,68.19,20320.0,55.7167,55.733,55.6595,55.7085,20320.0
2017-01-11 15:00:00,68.2,68.26,68.19,68.26,17357.0,55.7167,55.7657,55.7085,55.7657,17357.0
2017-01-11 15:05:00,68.26,68.28,68.19,68.2,17466.0,55.7657,55.7821,55.7085,55.7167,17466.0
2017-01-11 15:10:00,68.21,68.23,68.15,68.17,16715.0,55.7249,55.7412,55.6759,55.6922,16715.0
2017-01-11 15:15:00,68.17,68.21,68.15,68.19,17532.0,55.6922,55.7249,55.6759,55.7085,17532.0
2017-01-11 15:20:00,68.19,68.22,68.17,68.18,18884.0,55.7085,55.733,55.6922,55.7004,18884.0
2017-01-11 15:25:00,68.18,68.23,68.14,68.22,33414.0,55.7004,55.7412,55.6677,55.733,33414.0
2017-01-11 15:30:00,68.22,68.25,68.18,68.23,39225.0,55.733,55.7576,55.7004,55.7412,39225.0
2017-01-11 15:35:00,68.23,68.28,68.22,68.26,27666.0,55.7412,55.7821,55.733,55.7657,27666.0
2017-01-11 15:40:00,68.26,68.32,68.26,68.32,38098.0,55.7657,55.8147,55.7657,55.8147,38098.0
2017-01-11 15:45:00,68.32,68.37,68.29,68.37,78912.0,55.8147,55.8556,55.7902,55.8556,78912.0
2017-01-11 15:50:00,68.36,68.39,68.34,68.38,28320.0,55.8474,55.8719,55.8311,55.8638,28320.0
2017-01-11 15:55:00,68.38,68.47,68.34,68.45,116768.0,55.8638,55.9373,55.8311,55.921,116768.0
2017-01-12 09:30:00,68.39,68.4,68.21,68.24,36825.0,55.8719,55.8801,55.7249,55.7494,36825.0
2017-01-12 09:35:00,68.24,68.25,67.94,68.0,27098.0,55.7494,55.7576,55.5043,55.5533,27098.0
2017-01-12 09:40:00,68.0,68.06,67.88,67.99,10836.0,55.5533,55.6023,55.4553,55.5451,10836.0
2017-01-12 09:45:00,67.96,68.03,67.9,67.97,19316.0,55.5206,55.5778,55.4716,55.5288,19316.0
2017-01-12 09:50:00,68.01,68.04,67.79,67.96,22210.0,55.5615,55.586,55.3818,55.5206,22210.0
2017-01-12 09:55:00,68.01,68.02,67.8,67.97,11063.0,55.5615,55.5697,55.3899,55.5288,11063.0
2017-01-12 10:00:00,67.92,68.01,67.76,67.76,33487.0,55.488,55.5615,55.3572,55.3572,33487.0
2017-01-12 10:05:00,67.73,67.73,67.5,67.58,18591.0,55.3327,55.3327,55.1448,55.2102,18591.0
2017-01-12 10:10:00,67.58,67.73,67.57,67.72,12050.0,55.2102,55.3327,55.202,55.3246,12050.0
2017-01-12 10:15:00,67.73,67.78,67.65,67.66,24388.0,55.3327,55.3736,55.2674,55.2756,24388.0
2017-01-12 10:20:00,67.65,67.76,67.6,67.76,6392.0,55.2674,55.3572,55.2265,55.3572,6392.0
2017-01-12 10:25:00,67.79,67.81,67.62,67.79,19016.0,55.3818,55.3981,55.2429,55.3818,19016.0
2017-01-12 10:30:00,67.8,67.8,67.62,67.65,6851.0,55.3899,55.3899,55.2429,55.2674,6851.0
2017-01-12 10:35:00,67.64,67.69,67.57,67.63,8961.0,55.2592,55.3001,55.202,55.251,8961.0
2017-01-12 10:40:00,67.59,67.72,67.53,67.71,9329.0,55.2184,55.3246,55.1693,55.3164,9329.0
2017-01-12 10:45:00,67.63,67.63,67.5,67.5,6587.0,55.251,55.251,55.1448,55.1448,6587.0
2017-01-12 10:50:00,67.52,67.53,67.36,67.39,24689.0,55.1612,55.1693,55.0305,55.055,24689.0
2017-01-12 10:55:00,67.36,67.39,67.28,67.31,4765.0,55.0305,55.055,54.9651,54.9896,4765.0
2017-01-12 11:00:00,67.29,67.29,67.15,67.2,14118.0,54.9733,54.9733,54.8589,54.8998,14118.0
2017-01-12 11:05:00,67.21,67.29,67.2,67.23,5167.0,54.9079,54.9733,54.8998,54.9243,5167.0
2017-01-12 11:10:00,67.24,67.32,67.2,67.31,9794.0,54.9324,54.9978,54.8998,54.9896,9794.0
2017-01-12 11:15:00,67.31,67.39,67.27,67.28,14907.0,54.9896,55.055,54.9569,54.9651,14907.0
2017-01-12 11:20:00,67.31,67.37,67.26,67.37,10290.0,54.9896,55.0386,54.9488,55.0386,10290.0
2017-01-12 11:25:00,67.37,67.44,67.36,67.44,7402.0,55.0386,55.0958,55.0305,55.0958,7402.0
2017-01-12 11:30:00,67.44,67.48,67.39,67.43,7723.0,55.0958,55.1285,55.055,55.0877,7723.0
2017-01-12 11:35:00,67.43,67.53,67.38,67.53,15016.0,55.0877,55.1693,55.0468,55.1693,15016.0
2017-01-12 11:40:00,67.54,67.55,67.5,67.54,8862.0,55.1775,55.1857,55.1448,55.1775,8862.0
2017-01-12 11:45:00,67.55,67.55,67.42,67.44,6102.0,55.1857,55.1857,55.0795,55.0958,6102.0
2017-01-12 11:50:00,67.45,67.47,67.39,67.39,6197.0,55.104,55.1203,55.055,55.055,6197.0
2017-01-12 11:55:00,67.39,67.4,67.34,67.39,9911.0,55.055,55.0631,55.0141,55.055,9911.0
2017-01-12 12:00:00,67.4,67.47,67.37,67.45,10798.0,55.0631,55.1203,55.0386,55.104,10798.0
2017-01-12 12:05:00,67.45,67.47,67.38,67.42,5592.0,55.104,55.1203,55.0468,55.0795,5592.0
2017-01-12 12:10:00,67.42,67.48,67.41,67.47,5161.0,55.0795,55.1285,55.0713,55.1203,5161.0
2017-01-12 12:15:00,67.45,67.65,67.45,67.61,4587.0,55.104,55.2674,55.104,55.2347,4587.0
2017-01-12 12:20:00,67.62,67.65,67.59,67.59,6053.0,55.2429,55.2674,55.2184,55.2184,6053.0
2017-01-12 12:25:00,67.6,67.71,67.59,67.71,4805.0,55.2265,55.3164,55.2184,55.3164,4805.0
2017-01-12 12:30:00,67.71,67.73,67.66,67.68,6866.0,55.3164,55.3327,55.2756,55.2919,6866.0
2017-01-12 12:35:00,67.71,67.77,67.67,67.67,8632.0,55.3164,55.3654,55.2837,55.2837,8632.0
2017-01-12 12:40:00,67.71,67.74,67.67,67.67,3895.0,55.3164,55.3409,55.2837,55.2837,3895.0
2017-01-12 12:45:00,67.66,67.69,67.61,67.67,9212.0,55.2756,55.3001,55.2347,55.2837,9212.0
2017-01-12 12:50:00,67.67,67.69,67.62,67.67,7660.0,55.2837,55.3001,55.2429,55.2837,7660.0
2017-01-12 12:55:00,67.67,67.69,67.65,67.69,3869.0,55.2837,55.3001,55.2674,55.3001,3869.0
2017-01-12 13:00:00,67.68,67.79,67.68,67.78,15071.0,55.2919,55.3818,55.2919,55.3736,15071.0
2017-01-12 13:05:00,67.77,67.83,67.72,67.83,5797.0,55.3654,55.4144,55.3246,55.4144,5797.0
2017-01-12 13:10:00,67.85,67.87,67.77,67.81,3826.0,55.4308,55.4471,55.3654,55.3981,3826.0
2017-01-12 13:15:00,67.8,67.88,67.8,67.81,4150.0,55.3899,55.4553,55.3899,55.3981,4150.0
2017-01-12 13:20:00,67.82,67.83,67.77,67.78,2541.0,55.4063,55.4144,55.3654,55.3736,2541.0
2017-01-12 13:25:00,67.8,67.8,67.74,67.78,6779.0,55.3899,55.3899,55.3409,55.3736,6779.0
2017-01-12 13:30:00,67.78,67.8,67.76,67.8,5278.0,55.3736,55.3899,55.3572,55.3899,5278.0
2017-01-12 13:35:00,67.8,67.86,67.79,67.83,9063.0,55.3899,55.4389,55.3818,55.4144,9063.0
2017-01-12 13:40:00,67.84,67.9,67.81,67.87,7201.0,55.4226,55.4716,55.3981,55.4471,7201.0
2017-01-12 13:45:00,67.86,67.91,67.82,67.91,6250.0,55.4389,55.4798,55.4063,55.4798,6250.0
2017-01-12 13:50:00,67.93,67.94,67.9,67.92,3192.0,55.4961,55.5043,55.4716,55.488,3192.0
2017-01-12 13:55:00,67.92,67.92,67.82,67.86,5559.0,55.488,55.488,55.4063,55.4389,5559.0
2017-01-12 14:00:00,67.83,67.89,67.83,67.88,7694.0,55.4144,55.4635,55.4144,55.4553,7694.0
2017-01-12 14:05:00,67.88,67.88,67.77,67.83,8452.0,55.4553,55.4553,55.3654,55.4144,8452.0
2017-01-12 14:10:00,67.83,67.87,67.81,67.83,8096.0,55.4144,55.4471,55.3981,55.4144,8096.0
2017-01-12 14:15:00,67.84,67.93,67.83,67.89,7567.0,55.4226,55.4961,55.4144,55.4635,7567.0
2017-01-12 14:20:00,67.88,67.9,67.85,67.86,12120.0,55.4553,55.4716,55.4308,55.4389,12120.0
2017-01-12 14:25:00,67.89,67.93,67.86,67.93,6627.0,55.4635,55.4961,55.4389,55.4961,6627.0
2017-01-12 14:30:00,67.95,68.03,67.93,68.03,16959.0,55.5125,55.5778,55.4961,55.5778,16959.0
2017-01-12 14:35:00,68.03,68.07,68.0,68.01,8332.0,55.5778,55.6105,55.5533,55.5615,8332.0
2017-01-12 14:40:00,68.04,68.05,67.98,68.03,9336.0,55.586,55.5942,55.537,55.5778,9336.0
2017-01-12 14:45:00,68.04,68.07,67.95,67.96,3646.0,55.586,55.6105,55.5125,55.5206,3646.0
2017-01-12 14:50:00,67.96,68.02,67.93,67.94,8245.0,55.5206,55.5697,55.4961,55.5043,8245.0
2017-01-12 14:55:00,67.98,68.02,67.95,68.02,8474.0,55.537,55.5697,55.5125,55.5697,8474.0
2017-01-12 15:00:00,68.03,68.03,67.98,67.99,8565.0,55.5778,55.5778,55.537,55.5451,8565.0
2017-01-12 15:05:00,67.99,67.99,67.92,67.93,9465.0,55.5451,55.5451,55.488,55.4961,9465.0
2017-01-12 15:10:00,67.94,68.0,67.93,67.99,8130.0,55.5043,55.5533,55.4961,55.5451,8130.0
2017-01-12 15:15:00,68.0,68.01,67.9,67.92,17750.0,55.5533,55.5615,55.4716,55.488,17750.0
2017-01-12 15:20:00,67.92,67.95,67.88,67.92,10855.0,55.488,55.5125,55.4553,55.488,10855.0
2017-01-12 15:25:00,67.92,67.95,67.89,67.94,17562.0,55.488,55.5125,55.4635,55.5043,17562.0
2017-01-12 15:30:00,67.94,68.03,67.94,67.99,18485.0,55.5043,55.5778,55.5043,55.5451,18485.0
2017-01-12 15:35:00,67.99,68.07,67.99,68.06,16219.0,55.5451,55.6105,55.5451,55.6023,16219.0
2017-01-12 15:40:00,68.07,68.16,68.03,68.15,37142.0,55.6105,55.684,55.5778,55.6759,37142.0
2017-01-12 15:45:00,68.15,68.28,68.14,68.26,54553.0,55.6759,55.7821,55.6677,55.7657,54553.0
2017-01-12 15:50:00,68.24,68.27,68.21,68.22,45662.0,55.7494,55.7739,55.7249,55.733,45662.0
2017-01-12 15:55:00,68.23,68.3,68.19,68.2,82280.0,55.7412,55.7984,55.7085,55.7167,82280.0
2017-01-13 09:30:00,68.36,68.6,68.35,68.6,23897.0,55.8474,56.0435,55.8393,56.0435,23897.0
2017-01-13 09:35:00,68.59,68.67,68.49,68.49,3160.0,56.0353,56.1007,55.9536,55.9536,3160.0
2017-01-13 09:40:00,68.56,68.66,68.36,68.4,29763.0,56.0108,56.0925,55.8474,55.8801,29763.0
2017-01-13 09:45:00,68.44,68.64,68.4,68.44,11431.0,55.9128,56.0762,55.8801,55.9128,11431.0
2017-01-13 09:50:00,68.41,68.53,68.41,68.42,9933.0,55.8883,55.9863,55.8883,55.8964,9933.0
2017-01-13 09:55:00,68.41,68.51,68.38,68.43,17246.0,55.8883,55.97,55.8638,55.9046,17246.0
2017-01-13 10:00:00,68.45,68.57,68.36,68.56,10938.0,55.921,56.019,55.8474,56.0108,10938.0
2017-01-13 10:05:00,68.52,68.64,68.47,68.5,15672.0,55.9781,56.0762,55.9373,55.9618,15672.0
2017-01-13 10:10:00,68.5,68.62,68.47,68.55,12018.0,55.9618,56.0598,55.9373,56.0026,12018.0
2017-01-13 10:15:00,68.51,68.7,68.48,68.62,12039.0,55.97,56.1252,55.9455,56.0598,12039.0
2017-01-13 10:20:00,68.61,68.64,68.47,68.5,15345.0,56.0517,56.0762,55.9373,55.9618,15345.0
2017-01-13 10:25:00,68.51,68.59,68.44,68.49,10206.0,55.97,56.0353,55.9128,55.9536,10206.0
2017-01-13 10:30:00,68.52,68.6,68.52,68.54,2749.0,55.9781,56.0435,55.9781,55.9945,2749.0
2017-01-13 10:35:00,68.55,68.61,68.52,68.6,6586.0,56.0026,56.0517,55.9781,56.0435,6586.0
2017-01-13 10:40:00,68.57,68.57,68.43,68.53,6779.0,56.019,56.019,55.9046,55.9863,6779.0
2017-01-13 10:45:00,68.54,68.56,68.49,68.49,5433.0,55.9945,56.0108,55.9536,55.9536,5433.0
2017-01-13 10:50:00,68.5,68.58,68.5,68.58,2100.0,55.9618,56.0272,55.9618,56.0272,2100.0
2017-01-13 10:55:00,68.54,68.6,68.54,68.58,11033.0,55.9945,56.0435,55.9945,56.0272,11033.0
2017-01-13 11:00:00,68.58,68.63,68.57,68.58,5223.0,56.0272,56.068,56.019,56.0272,5223.0
2017-01-13 11:05:00,68.58,68.61,68.52,68.61,10726.0,56.0272,56.0517,55.9781,56.0517,10726.0
2017-01-13 11:10:00,68.59,68.69,68.59,68.67,10785.0,56.0353,56.117,56.0353,56.1007,10785.0
2017-01-13 11:15:00,68.65,68.67,68.63,68.67,3439.0,56.0843,56.1007,56.068,56.1007,3439.0
2017-01-13 11:20:00,68.69,68.75,68.69,68.7,13260.0,56.117,56.166,56.117,56.1252,13260.0
2017-01-13 11:25:00,68.69,68.77,68.68,68.75,33315.0,56.117,56.1824,56.1089,56.166,33315.0
2017-01-13 11:30:00,68.72,68.76,68.72,68.73,14976.0,56.1415,56.1742,56.1415,56.1497,14976.0
2017-01-13 11:35:00,68.73,68.77,68.73,68.76,27603.0,56.1497,56.1824,56.1497,56.1742,27603.0
2017-01-13 11:40:00,68.75,68.76,68.67,68.67,9802.0,56.166,56.1742,56.1007,56.1007,9802.0
2017-01-13 11:45:00,68.65,68.73,68.6,68.71,9111.0,56.0843,56.1497,56.0435,56.1334,9111.0
2017-01-13 11:50:00,68.69,68.7,68.64,68.7,2071.0,56.117,56.1252,56.0762,56.1252,2071.0
2017-01-13 11:55:00,68.75,68.85,68.71,68.85,12329.0,56.166,56.2477,56.1334,56.2477,12329.0
2017-01-13 12:00:00,68.83,68.85,68.81,68.81,19557.0,56.2314,56.2477,56.2151,56.2151,19557.0
2017-01-13 12:05:00,68.79,68.83,68.75,68.81,5865.0,56.1987,56.2314,56.166,56.2151,5865.0
2017-01-13 12:10:00,68.79,68.93,68.76,68.9,22965.0,56.1987,56.3131,56.1742,56.2886,22965.0
2017-01-13 12:15:00,68.93,68.94,68.76,68.87,16899.0,56.3131,56.3213,56.1742,56.2641,16899.0
2017-01-13 12:20:00,68.85,68.89,68.83,68.83,8579.0,56.2477,56.2804,56.2314,56.2314,8579.0
2017-01-13 12:25:00,68.83,68.86,68.79,68.83,11322.0,56.2314,56.2559,56.1987,56.2314,11322.0
2017-01-13 12:30:00,68.85,68.86,68.8,68.86,5965.0,56.2477,56.2559,56.2069,56.2559,5965.0
2017-01-13 12:35:00,68.82,68.86,68.79,68.79,8257.0,56.2232,56.2559,56.1987,56.1987,8257.0
2017-01-13 12:40:00,68.78,68.84,68.78,68.81,10626.0,56.1905,56.2396,56.1905,56.2151,10626.0
2017-01-13 12:45:00,68.8,68.8,68.74,68.75,3501.0,56.2069,56.2069,56.1579,56.166,3501.0
2017-01-13 12:50:00,68.74,68.8,68.72,68.8,3450.0,56.1579,56.2069,56.1415,56.2069,3450.0
2017-01-13 12:55:00,68.8,68.81,68.76,68.77,5931.0,56.2069,56.2151,56.1742,56.1824,5931.0
2017-01-13 13:00:00,68.78,68.81,68.74,68.8,7911.0,56.1905,56.2151,56.1579,56.2069,7911.0
2017-01-13 13:05:00,68.79,68.82,68.78,68.79,7248.0,56.1987,56.2232,56.1905,56.1987,7248.0
2017-01-13 13:10:00,68.78,68.84,68.78,68.84,8625.0,56.1905,56.2396,56.1905,56.2396,8625.0
2017-01-13 13:15:00,68.84,68.85,68.81,68.84,12995.0,56.2396,56.2477,56.2151,56.2396,12995.0
2017-01-13 13:20:00,68.84,68.89,68.84,68.86,9363.0,56.2396,56.2804,56.2396,56.2559,9363.0
2017-01-13 13:25:00,68.87,68.88,68.73,68.77,61615.0,56.2641,56.2722,56.1497,56.1824,61615.0
2017-01-13 13:30:00,68.77,68.79,68.76,68.79,9050.0,56.1824,56.1987,56.1742,56.1987,9050.0
2017-01-13 13:35:00,68.78,68.79,68.77,68.78,2415.0,56.1905,56.1987,56.1824,56.1905,2415.0
2017-01-13 13:40:00,68.77,68.77,68.73,68.73,2337.0,56.1824,56.1824,56.1497,56.1497,2337.0
2017-01-13 13:45:00,68.74,68.76,68.71,68.72,4804.0,56.1579,56.1742,56.1334,56.1415,4804.0
2017-01-13 13:50:00,68.72,68.76,68.72,68.75,7906.0,56.1415,56.1742,56.1415,56.166,7906.0
2017-01-13 13:55:00,68.75,68.78,68.73,68.77,7799.0,56.166,56.1905,56.1497,56.1824,7799.0
2017-01-13 14:00:00,68.77,68.8,68.75,68.76,8770.0,56.1824,56.2069,56.166,56.1742,8770.0
2017-01-13 14:05:00,68.78,68.81,68.76,68.76,4871.0,56.1905,56.2151,56.1742,56.1742,4871.0
2017-01-13 14:10:00,68.76,68.79,68.73,68.74,6613.0,56.1742,56.1987,56.1497,56.1579,6613.0
2017-01-13 14:15:00,68.74,68.75,68.7,68.75,10705.0,56.1579,56.166,56.1252,56.166,10705.0
2017-01-13 14:20:00,68.75,68.76,68.74,68.74,5249.0,56.166,56.1742,56.1579,56.1579,5249.0
2017-01-13 14:25:00,68.74,68.74,68.7,68.7,6245.0,56.1579,56.1579,56.1252,56.1252,6245.0
2017-01-13 14:30:00,68.68,68.78,68.68,68.77,10940.0,56.1089,56.1905,56.1089,56.1824,10940.0
2017-01-13 14:35:00,68.77,68.81,68.74,68.75,11279.0,56.1824,56.2151,56.1579,56.166,11279.0
2017-01-13 14:40:00,68.73,68.77,68.7,68.76,13194.0,56.1497,56.1824,56.1252,56.1742,13194.0
2017-01-13 14:45:00,68.76,68.77,68.74,68.76,6192.0,56.1742,56.1824,56.1579,56.1742,6192.0
2017-01-13 14:50:00,68.75,68.75,68.7,68.73,12440.0,56.166,56.166,56.1252,56.1497,12440.0
2017-01-13 14:55:00,68.71,68.8,68.71,68.78,10722.0,56.1334,56.2069,56.1334,56.1905,10722.0
2017-01-13 15:00:00,68.78,68.78,68.74,68.78,12770.0,56.1905,56.1905,56.1579,56.1905,12770.0
2017-01-13 15:05:00,68.78,68.8,68.74,68.77,10184.0,56.1905,56.2069,56.1579,56.1824,10184.0
2017-01-13 15:10:00,68.78,68.78,68.74,68.77,5876.0,56.1905,56.1905,56.1579,56.1824,5876.0
2017-01-13 15:15:00,68.77,68.79,68.74,68.77,12234.0,56.1824,56.1987,56.1579,56.1824,12234.0
2017-01-13 15:20:00,68.76,68.77,68.72,68.72,9911.0,56.1742,56.1824,56.1415,56.1415,9911.0
2017-01-13 15:25:00,68.72,68.72,68.69,68.71,11796.0,56.1415,56.1415,56.117,56.1334,11796.0
2017-01-13 15:30:00,68.7,68.73,68.67,68.71,13754.0,56.1252,56.1497,56.1007,56.1334,13754.0
2017-01-13 15:35:00,68.7,68.74,68.69,68.72,11952.0,56.1252,56.1579,56.117,56.1415,11952.0
2017-01-13 15:40:00,68.71,68.73,68.7,68.71,15108.0,56.1334,56.1497,56.1252,56.1334,15108.0
2017-01-13 15:45:00,68.71,68.75,68.69,68.7,22923.0,56.1334,56.166,56.117,56.1252,22923.0
2017-01-13 15:50:00,68.7,68.71,68.63,68.64,36682.0,56.1252,56.1334,56.068,56.0762,36682.0
2017-01-13 15:55:00,68.64,68.69,68.62,68.66,87082.0,56.0762,56.117,56.0598,56.0925,87082.0
2017-01-17 09:30:00,68.34,68.36,68.06,68.09,42885.0,55.8311,55.8474,55.6023,55.6268,42885.0
2017-01-17 09:35:00,68.1,68.25,67.92,68.25,13781.0,55.635,55.7576,55.488,55.7576,13781.0
2017-01-17 09:40:00,68.22,68.36,68.18,68.19,10389.0,55.733,55.8474,55.7004,55.7085,10389.0
2017-01-17 09:45:00,68.06,68.16,67.84,67.89,37640.0,55.6023,55.684,55.4226,55.4635,37640.0
2017-01-17 09:50:00,67.88,67.89,67.76,67.78,21109.0,55.4553,55.4635,55.3572,55.3736,21109.0
2017-01-17 09:55:00,67.79,67.79,67.71,67.73,8897.0,55.3818,55.3818,55.3164,55.3327,8897.0
2017-01-17 10:00:00,67.74,67.77,67.65,67.77,9412.0,55.3409,55.3654,55.2674,55.3654,9412.0
2017-01-17 10:05:00,67.8,67.98,67.7,67.94,16695.0,55.3899,55.537,55.3082,55.5043,16695.0
2017-01-17 10:10:00,67.96,68.01,67.89,67.99,10233.0,55.5206,55.5615,55.4635,55.5451,10233.0
2017-01-17 10:15:00,68.02,68.07,67.94,67.94,22233.0,55.5697,55.6105,55.5043,55.5043,22233.0
2017-01-17 10:20:00,67.93,68.0,67.9,67.93,8125.0,55.4961,55.5533,55.4716,55.4961,8125.0
2017-01-17 10:25:00,67.91,67.91,67.8,67.85,14419.0,55.4798,55.4798,55.3899,55.4308,14419.0
2017-01-17 10:30:00,67.85,67.86,67.76,67.78,11129.0,55.4308,55.4389,55.3572,55.3736,11129.0
2017-01-17 10:35:00,67.78,67.86,67.78,67.83,6850.0,55.3736,55.4389,55.3736,55.4144,6850.0
2017-01-17 10:40:00,67.83,67.88,67.76,67.81,8038.0,55.4144,55.4553,55.3572,55.3981,8038.0
2017-01-17 10:45:00,67.8,67.9,67.78,67.78,7252.0,55.3899,55.4716,55.3736,55.3736,7252.0
2017-01-17 10:50:00,67.76,67.79,67.73,67.76,7005.0,55.3572,55.3818,55.3327,55.3572,7005.0
2017-01-17 10:55:00,67.77,67.82,67.75,67.8,9348.0,55.3654,55.4063,55.3491,55.3899,9348.0
2017-01-17 11:00:00,67.79,67.79,67.65,67.7,15199.0,55.3818,55.3818,55.2674,55.3082,15199.0
2017-01-17 11:05:00,67.72,67.76,67.69,67.75,7252.0,55.3246,55.3572,55.3001,55.3491,7252.0
2017-01-17 11:10:00,67.74,67.82,67.73,67.77,22836.0,55.3409,55.4063,55.3327,55.3654,22836.0
2017-01-17 11:15:00,67.77,67.78,67.63,67.63,21030.0,55.3654,55.3736,55.251,55.251,21030.0
2017-01-17 11:20:00,67.62,67.67,67.59,67.61,15326.0,55.2429,55.2837,55.2184,55.2347,15326.0
2017-01-17 11:25:00,67.62,67.7,67.61,67.7,11647.0,55.2429,55.3082,55.2347,55.3082,11647.0
2017-01-17 11:30:00,67.7,67.75,67.68,67.72,9708.0,55.3082,55.3491,55.2919,55.3246,9708.0
2017-01-17 11:35:00,67.72,67.84,67.72,67.81,7880.0,55.3246,55.4226,55.3246,55.3981,7880.0
2017-01-17 11:40:00,67.83,67.89,67.81,67.82,16328.0,55.4144,55.4635,55.3981,55.4063,16328.0
2017-01-17 11:45:00,67.82,67.88,67.82,67.85,9536.0,55.4063,55.4553,55.4063,55.4308,9536.0
2017-01-17 11:50:00,67.85,67.87,67.83,67.84,6939.0,55.4308,55.4471,55.4144,55.4226,6939.0
2017-01-17 11:55:00,67.85,67.87,67.8,67.81,9114.0,55.4308,55.4471,55.3899,55.3981,9114.0
2017-01-17 12:00:00,67.83,67.86,67.82,67.85,11743.0,55.4144,55.4389,55.4063,55.4308,11743.0
2017-01-17 12:05:00,67.85,67.86,67.8,67.8,11164.0,55.4308,55.4389,55.3899,55.3899,11164.0
2017-01-17 12:10:00,67.78,67.79,67.71,67.74,6137.0,55.3736,55.3818,55.3164,55.3409,6137.0
2017-01-17 12:15:00,67.75,67.79,67.74,67.76,5253.0,55.3491,55.3818,55.3409,55.3572,5253.0
2017-01-17 12:20:00,67.74,67.77,67.7,67.72,14674.0,55.3409,55.3654,55.3082,55.3246,14674.0
2017-01-17 12:25:00,67.71,67.77,67.7,67.75,15954.0,55.3164,55.3654,55.3082,55.3491,15954.0
2017-01-17 12:30:00,67.75,67.77,67.73,67.74,9278.0,55.3491,55.3654,55.3327,55.3409,9278.0
2017-01-17 12:35:00,67.75,67.77,67.72,67.73,10467.0,55.3491,55.3654,55.3246,55.3327,10467.0
2017-01-17 12:40:00,67.76,67.81,67.74,67.79,5911.0,55.3572,55.3981,55.3409,55.3818,5911.0
2017-01-17 12:45:00,67.8,67.8,67.73,67.75,19598.0,55.3899,55.3899,55.3327,55.3491,19598.0
2017-01-17 12:50:00,67.73,67.75,67.68,67.68,18334.0,55.3327,55.3491,55.2919,55.2919,18334.0
2017-01-17 12:55:00,67.67,67.67,67.62,67.65,15012.0,55.2837,55.2837,55.2429,55.2674,15012.0
2017-01-17 13:00:00,67.66,67.75,67.63,67.75,9150.0,55.2756,55.3491,55.251,55.3491,9150.0
2017-01-17 13:05:00,67.74,67.75,67.62,67.64,17850.0,55.3409,55.3491,55.2429,55.2592,17850.0
2017-01-17 13:10:00,67.65,67.67,67.63,67.64,10001.0,55.2674,55.2837,55.251,55.2592,10001.0
2017-01-17 13:15:00,67.64,67.67,67.64,67.66,8879.0,55.2592,55.2837,55.2592,55.2756,8879.0
2017-01-17 13:20:00,67.67,67.74,67.66,67.68,8833.0,55.2837,55.3409,55.2756,55.2919,8833.0
2017-01-17 13:25:00,67.68,67.69,67.63,67.64,10197.0,55.2919,55.3001,55.251,55.2592,10197.0
2017-01-17 13:30:00,67.65,67.7,67.64,67.66,8492.0,55.2674,55.3082,55.2592,55.2756,8492.0
2017-01-17 13:35:00,67.65,67.7,67.65,67.66,5158.0,55.2674,55.3082,55.2674,55.2756,5158.0
2017-01-17 13:40:00,67.66,67.69,67.64,67.67,13057.0,55.2756,55.3001,55.2592,55.2837,13057.0
2017-01-17 13:45:00,67.67,67.68,67.63,67.65,12160.0,55.2837,55.2919,55.251,55.2674,12160.0
2017-01-17 13:50:00,67.65,67.66,67.62,67.63,8417.0,55.2674,55.2756,55.2429,55.251,8417.0
2017-01-17 13:55:00,67.64,67.65,67.6,67.61,12985.0,55.2592,55.2674,55.2265,55.2347,12985.0
2017-01-17 14:00:00,67.61,67.68,67.59,67.66,11243.0,55.2347,55.2919,55.2184,55.2756,11243.0
2017-01-17 14:05:00,67.65,67.69,67.63,67.66,11135.0,55.2674,55.3001,55.251,55.2756,11135.0
2017-01-17 14:10:00,67.66,67.67,67.64,67.66,11268.0,55.2756,55.2837,55.2592,55.2756,11268.0
2017-01-17 14:15:00,67.68,67.68,67.6,67.63,13424.0,55.2919,55.2919,55.2265,55.251,13424.0
2017-01-17 14:20:00,67.63,67.63,67.51,67.51,13001.0,55.251,55.251,55.153,55.153,13001.0
2017-01-17 14:25:00,67.51,67.53,67.44,67.45,10293.0,55.153,55.1693,55.0958,55.104,10293.0
2017-01-17 14:30:00,67.44,67.47,67.42,67.42,15886.0,55.0958,55.1203,55.0795,55.0795,15886.0
2017-01-17 14:35:00,67.43,67.43,67.31,67.38,26033.0,55.0877,55.0877,54.9896,55.0468,26033.0
2017-01-17 14:40:00,67.37,67.43,67.31,67.42,17244.0,55.0386,55.0877,54.9896,55.0795,17244.0
2017-01-17 14:45:00,67.43,67.44,67.39,67.4,10835.0,55.0877,55.0958,55.055,55.0631,10835.0
2017-01-17 14:50:00,67.42,67.42,67.28,67.34,22085.0,55.0795,55.0795,54.9651,55.0141,22085.0
2017-01-17 14:55:00,67.34,67.37,67.32,67.34,11659.0,55.0141,55.0386,54.9978,55.0141,11659.0
2017-01-17 15:00:00,67.34,67.37,67.3,67.34,14459.0,55.0141,55.0386,54.9814,55.0141,14459.0
2017-01-17 15:05:00,67.35,67.36,67.29,67.31,14008.0,55.0223,55.0305,54.9733,54.9896,14008.0
2017-01-17 15:10:00,67.32,67.36,67.31,67.36,10179.0,54.9978,55.0305,54.9896,55.0305,10179.0
2017-01-17 15:15:00,67.36,67.4,67.34,67.4,16443.0,55.0305,55.0631,55.0141,55.0631,16443.0
2017-01-17 15:20:00,67.39,67.43,67.38,67.41,17238.0,55.055,55.0877,55.0468,55.0713,17238.0
2017-01-17 15:25:00,67.42,67.49,67.42,67.45,18381.0,55.0795,55.1367,55.0795,55.104,18381.0
2017-01-17 15:30:00,67.44,67.48,67.41,67.47,26636.0,55.0958,55.1285,55.0713,55.1203,26636.0
2017-01-17 15:35:00,67.48,67.53,67.43,67.51,32301.0,55.1285,55.1693,55.0877,55.153,32301.0
2017-01-17 15:40:00,67.5,67.52,67.49,67.52,23825.0,55.1448,55.1612,55.1367,55.1612,23825.0
2017-01-17 15:45:00,67.52,67.52,67.48,67.5,35367.0,55.1612,55.1612,55.1285,55.1448,35367.0
2017-01-17 15:50:00,67.5,67.51,67.47,67.49,56613.0,55.1448,55.153,55.1203,55.1367,56613.0
2017-01-17 15:55:00,67.49,67.58,67.48,67.55,122390.0,55.1367,55.2102,55.1285,55.1857,122390.0
2017-01-18 09:30:00,67.69,67.69,67.46,67.51,29527.0,55.3001,55.3001,55.1122,55.153,29527.0
2017-01-18 09:35:00,67.51,67.53,67.4,67.53,18585.0,55.153,55.1693,55.0631,55.1693,18585.0
2017-01-18 09:40:00,67.52,67.85,67.51,67.7,28825.0,55.1612,55.4308,55.153,55.3082,28825.0
2017-01-18 09:45:00,67.7,67.93,67.65,67.84,43410.0,55.3082,55.4961,55.2674,55.4226,43410.0
2017-01-18 09:50:00,67.84,67.87,67.7,67.7,15334.0,55.4226,55.4471,55.3082,55.3082,15334.0
2017-01-18 09:55:00,67.69,67.77,67.68,67.74,10148.0,55.3001,55.3654,55.2919,55.3409,10148.0
2017-01-18 10:00:00,67.75,67.86,67.75,67.79,92701.0,55.3491,55.4389,55.3491,55.3818,92701.0
2017-01-18 10:05:00,67.77,67.77,67.7,67.73,7840.0,55.3654,55.3654,55.3082,55.3327,7840.0
2017-01-18 10:10:00,67.75,67.75,67.63,67.65,12383.0,55.3491,55.3491,55.251,55.2674,12383.0
2017-01-18 10:15:00,67.66,67.66,67.55,67.56,28075.0,55.2756,55.2756,55.1857,55.1939,28075.0
2017-01-18 10:20:00,67.56,67.66,67.54,67.59,19848.0,55.1939,55.2756,55.1775,55.2184,19848.0
2017-01-18 10:25:00,67.61,67.69,67.54,67.66,18077.0,55.2347,55.3001,55.1775,55.2756,18077.0
2017-01-18 10:30:00,67.67,67.7,67.61,67.63,8741.0,55.2837,55.3082,55.2347,55.251,8741.0
2017-01-18 10:35:00,67.63,67.68,67.62,67.64,13877.0,55.251,55.2919,55.2429,55.2592,13877.0
2017-01-18 10:40:00,67.63,67.64,67.58,67.58,7086.0,55.251,55.2592,55.2102,55.2102,7086.0
2017-01-18 10:45:00,67.59,67.62,67.55,67.58,7292.0,55.2184,55.2429,55.1857,55.2102,7292.0
2017-01-18 10:50:00,67.56,67.61,67.55,67.59,6723.0,55.1939,55.2347,55.1857,55.2184,6723.0
2017-01-18 10:55:00,67.62,67.7,67.57,67.67,9258.0,55.2429,55.3082,55.202,55.2837,9258.0
2017-01-18 11:00:00,67.67,67.69,67.61,67.68,12019.0,55.2837,55.3001,55.2347,55.2919,12019.0
2017-01-18 11:05:00,67.66,67.72,67.66,67.69,10813.0,55.2756,55.3246,55.2756,55.3001,10813.0
2017-01-18 11:10:00,67.7,67.72,67.66,67.68,8619.0,55.3082,55.3246,55.2756,55.2919,8619.0
2017-01-18 11:15:00,67.65,67.67,67.61,67.66,11219.0,55.2674,55.2837,55.2347,55.2756,11219.0
2017-01-18 11:20:00,67.66,67.67,67.62,67.66,11628.0,55.2756,55.2837,55.2429,55.2756,11628.0
2017-01-18 11:25:00,67.67,67.73,67.65,67.72,51058.0,55.2837,55.3327,55.2674,55.3246,51058.0
2017-01-18 11:30:00,67.72,67.86,67.71,67.79,16036.0,55.3246,55.4389,55.3164,55.3818,16036.0
2017-01-18 11:35:00,67.8,67.82,67.75,67.75,13935.0,55.3899,55.4063,55.3491,55.3491,13935.0
2017-01-18 11:40:00,67.77,67.81,67.74,67.81,7885.0,55.3654,55.3981,55.3409,55.3981,7885.0
2017-01-18 11:45:00,67.82,67.84,67.78,67.83,12592.0,55.4063,55.4226,55.3736,55.4144,12592.0
2017-01-18 11:50:00,67.83,67.91,67.83,67.9,2665.0,55.4144,55.4798,55.4144,55.4716,2665.0
2017-01-18 11:55:00,67.91,67.98,67.88,67.97,29837.0,55.4798,55.537,55.4553,55.5288,29837.0
2017-01-18 12:00:00,67.96,68.0,67.88,67.89,25279.0,55.5206,55.5533,55.4553,55.4635,25279.0
2017-01-18 12:05:00,67.89,68.0,67.89,67.94,12763.0,55.4635,55.5533,55.4635,55.5043,12763.0
2017-01-18 12:10:00,67.94,67.99,67.93,67.97,16437.0,55.5043,55.5451,55.4961,55.5288,16437.0
2017-01-18 12:15:00,67.97,68.0,67.95,67.97,19729.0,55.5288,55.5533,55.5125,55.5288,19729.0
2017-01-18 12:20:00,67.97,68.0,67.96,67.97,10618.0,55.5288,55.5533,55.5206,55.5288,10618.0
2017-01-18 12:25:00,67.96,68.0,67.96,67.99,7535.0,55.5206,55.5533,55.5206,55.5451,7535.0
2017-01-18 12:30:00,67.99,68.0,67.95,67.99,8865.0,55.5451,55.5533,55.5125,55.5451,8865.0
2017-01-18 12:35:00,67.98,67.99,67.96,67.97,11921.0,55.537,55.5451,55.5206,55.5288,11921.0
2017-01-18 12:40:00,67.96,67.99,67.95,67.97,11268.0,55.5206,55.5451,55.5125,55.5288,11268.0
2017-01-18 12:45:00,67.97,67.98,67.95,67.96,7094.0,55.5288,55.537,55.5125,55.5206,7094.0
2017-01-18 12:50:00,67.96,67.98,67.94,67.96,13438.0,55.5206,55.537,55.5043,55.5206,13438.0
2017-01-18 12:55:00,67.96,68.0,67.96,67.99,21012.0,55.5206,55.5533,55.5206,55.5451,21012.0
2017-01-18 13:00:00,67.99,68.0,67.88,67.88,21940.0,55.5451,55.5533,55.4553,55.4553,21940.0
2017-01-18 13:05:00,67.88,67.97,67.87,67.97,10645.0,55.4553,55.5288,55.4471,55.5288,10645.0
2017-01-18 13:10:00,67.95,67.96,67.91,67.91,15039.0,55.5125,55.5206,55.4798,55.4798,15039.0
2017-01-18 13:15:00,67.91,67.94,67.9,67.93,4016.0,55.4798,55.5043,55.4716,55.4961,4016.0
2017-01-18 13:20:00,67.91,67.92,67.84,67.84,8137.0,55.4798,55.488,55.4226,55.4226,8137.0
2017-01-18 13:25:00,67.84,67.87,67.82,67.82,6388.0,55.4226,55.4471,55.4063,55.4063,6388.0
2017-01-18 13:30:00,67.81,67.84,67.78,67.78,13968.0,55.3981,55.4226,55.3736,55.3736,13968.0
2017-01-18 13:35:00,67.77,67.83,67.74,67.83,12228.0,55.3654,55.4144,55.3409,55.4144,12228.0
2017-01-18 13:40:00,67.84,67.84,67.77,67.8,5434.0,55.4226,55.4226,55.3654,55.3899,5434.0
2017-01-18 13:45:00,67.8,67.81,67.74,67.74,2953.0,55.3899,55.3981,55.3409,55.3409,2953.0
2017-01-18 13:50:00,67.74,67.83,67.73,67.79,7388.0,55.3409,55.4144,55.3327,55.3818,7388.0
2017-01-18 13:55:00,67.8,67.81,67.77,67.78,3175.0,55.3899,55.3981,55.3654,55.3736,3175.0
2017-01-18 14:00:00,67.78,67.89,67.78,67.79,9448.0,55.3736,55.4635,55.3736,55.3818,9448.0
2017-01-18 14:05:00,67.79,67.81,67.76,67.81,9114.0,55.3818,55.3981,55.3572,55.3981,9114.0
2017-01-18 14:10:00,67.84,67.84,67.78,67.81,5720.0,55.4226,55.4226,55.3736,55.3981,5720.0
2017-01-18 14:15:00,67.81,67.81,67.76,67.8,6085.0,55.3981,55.3981,55.3572,55.3899,6085.0
2017-01-18 14:20:00,67.79,67.82,67.77,67.8,6074.0,55.3818,55.4063,55.3654,55.3899,6074.0
2017-01-18 14:25:00,67.81,67.82,67.75,67.82,8492.0,55.3981,55.4063,55.3491,55.4063,8492.0
2017-01-18 14:30:00,67.83,67.83,67.8,67.82,3806.0,55.4144,55.4144,55.3899,55.4063,3806.0
2017-01-18 14:35:00,67.83,67.84,67.8,67.84,6882.0,55.4144,55.4226,55.3899,55.4226,6882.0
2017-01-18 14:40:00,67.84,67.85,67.79,67.81,19740.0,55.4226,55.4308,55.3818,55.3981,19740.0
2017-01-18 14:45:00,67.81,67.81,67.77,67.77,7002.0,55.3981,55.3981,55.3654,55.3654,7002.0
2017-01-18 14:50:00,67.78,67.82,67.77,67.8,14081.0,55.3736,55.4063,55.3654,55.3899,14081.0
2017-01-18 14:55:00,67.79,67.81,67.78,67.8,11672.0,55.3818,55.3981,55.3736,55.3899,11672.0
2017-01-18 15:00:00,67.8,67.8,67.76,67.77,8765.0,55.3899,55.3899,55.3572,55.3654,8765.0
2017-01-18 15:05:00,67.77,67.77,67.74,67.76,9728.0,55.3654,55.3654,55.3409,55.3572,9728.0
2017-01-18 15:10:00,67.75,67.76,67.7,67.71,11039.0,55.3491,55.3572,55.3082,55.3164,11039.0
2017-01-18 15:15:00,67.71,67.74,67.7,67.73,12835.0,55.3164,55.3409,55.3082,55.3327,12835.0
2017-01-18 15:20:00,67.73,67.76,67.7,67.7,12720.0,55.3327,55.3572,55.3082,55.3082,12720.0
2017-01-18 15:25:00,67.7,67.71,67.67,67.71,17776.0,55.3082,55.3164,55.2837,55.3164,17776.0
2017-01-18 15:30:00,67.71,67.72,67.69,67.7,15458.0,55.3164,55.3246,55.3001,55.3082,15458.0
2017-01-18 15:35:00,67.7,67.81,67.7,67.79,27516.0,55.3082,55.3981,55.3082,55.3818,27516.0
2017-01-18 15:40:00,67.8,67.8,67.77,67.8,19133.0,55.3899,55.3899,55.3654,55.3899,19133.0
2017-01-18 15:45:00,67.8,67.81,67.74,67.74,34629.0,55.3899,55.3981,55.3409,55.3409,34629.0
2017-01-18 15:50:00,67.75,67.83,67.75,67.82,29527.0,55.3491,55.4144,55.3491,55.4063,29527.0
2017-01-18 15:55:00,67.81,67.87,67.79,67.81,87016.0,55.3981,55.4471,55.3818,55.3981,87016.0
2017-01-19 09:30:00,68.13,68.49,67.94,68.1,61640.0,55.6595,55.9536,55.5043,55.635,61640.0
2017-01-19 09:35:00,68.1,68.39,68.09,68.25,13642.0,55.635,55.8719,55.6268,55.7576,13642.0
2017-01-19 09:40:00,68.23,68.34,68.07,68.19,12771.0,55.7412,55.8311,55.6105,55.7085,12771.0
2017-01-19 09:45:00,68.16,68.33,68.16,68.21,37737.0,55.684,55.8229,55.684,55.7249,37737.0
2017-01-19 09:50:00,68.24,68.29,68.21,68.21,9108.0,55.7494,55.7902,55.7249,55.7249,9108.0
2017-01-19 09:55:00,68.22,68.29,68.17,68.27,10963.0,55.733,55.7902,55.6922,55.7739,10963.0
2017-01-19 10:00:00,68.27,68.31,68.17,68.24,6251.0,55.7739,55.8066,55.6922,55.7494,6251.0
2017-01-19 10:05:00,68.23,68.25,68.08,68.08,7224.0,55.7412,55.7576,55.6187,55.6187,7224.0
2017-01-19 10:10:00,68.09,68.24,68.09,68.2,3767.0,55.6268,55.7494,55.6268,55.7167,3767.0
2017-01-19 10:15:00,68.17,68.17,68.04,68.16,6570.0,55.6922,55.6922,55.586,55.684,6570.0
2017-01-19 10:20:00,68.1,68.22,68.1,68.2,25559.0,55.635,55.733,55.635,55.7167,25559.0
2017-01-19 10:25:00,68.21,68.25,68.16,68.21,4879.0,55.7249,55.7576,55.684,55.7249,4879.0
2017-01-19 10:30:00,68.21,68.31,68.21,68.24,13830.0,55.7249,55.8066,55.7249,55.7494,13830.0
2017-01-19 10:35:00,68.24,68.26,68.15,68.18,7339.0,55.7494,55.7657,55.6759,55.7004,7339.0
2017-01-19 10:40:00,68.17,68.17,68.1,68.13,7454.0,55.6922,55.6922,55.635,55.6595,7454.0
2017-01-19 10:45:00,68.11,68.14,68.08,68.09,6045.0,55.6432,55.6677,55.6187,55.6268,6045.0
2017-01-19 10:50:00,68.09,68.09,67.88,67.93,26841.0,55.6268,55.6268,55.4553,55.4961,26841.0
2017-01-19 10:55:00,67.91,67.92,67.83,67.84,10839.0,55.4798,55.488,55.4144,55.4226,10839.0
2017-01-19 11:00:00,67.84,67.84,67.65,67.65,15797.0,55.4226,55.4226,55.2674,55.2674,15797.0
2017-01-19 11:05:00,67.69,67.76,67.67,67.74,11325.0,55.3001,55.3572,55.2837,55.3409,11325.0
2017-01-19 11:10:00,67.74,67.78,67.71,67.71,11363.0,55.3409,55.3736,55.3164,55.3164,11363.0
2017-01-19 11:15:00,67.71,67.75,67.71,67.75,7095.0,55.3164,55.3491,55.3164,55.3491,7095.0
2017-01-19 11:20:00,67.77,67.84,67.74,67.74,11708.0,55.3654,55.4226,55.3409,55.3409,11708.0
2017-01-19 11:25:00,67.74,67.78,67.72,67.73,10425.0,55.3409,55.3736,55.3246,55.3327,10425.0
2017-01-19 11:30:00,67.73,67.76,67.71,67.73,5967.0,55.3327,55.3572,55.3164,55.3327,5967.0
2017-01-19 11:35:00,67.72,67.73,67.65,67.67,9927.0,55.3246,55.3327,55.2674,55.2837,9927.0
2017-01-19 11:40:00,67.67,67.69,67.65,67.65,5275.0,55.2837,55.3001,55.2674,55.2674,5275.0
2017-01-19 11:45:00,67.66,67.7,67.65,67.69,4254.0,55.2756,55.3082,55.2674,55.3001,4254.0
2017-01-19 11:50:00,67.7,67.75,67.69,67.72,7950.0,55.3082,55.3491,55.3001,55.3246,7950.0
2017-01-19 11:55:00,67.74,67.75,67.71,67.74,4549.0,55.3409,55.3491,55.3164,55.3409,4549.0
2017-01-19 12:00:00,67.74,67.75,67.66,67.72,8931.0,55.3409,55.3491,55.2756,55.3246,8931.0
2017-01-19 12:05:00,67.71,67.76,67.66,67.66,7104.0,55.3164,55.3572,55.2756,55.2756,7104.0
2017-01-19 12:10:00,67.67,67.7,67.65,67.65,6896.0,55.2837,55.3082,55.2674,55.2674,6896.0
2017-01-19 12:15:00,67.65,67.67,67.64,67.65,3403.0,55.2674,55.2837,55.2592,55.2674,3403.0
2017-01-19 12:20:00,67.65,67.68,67.65,67.67,9394.0,55.2674,55.2919,55.2674,55.2837,9394.0
2017-01-19 12:25:00,67.64,67.68,67.63,67.65,7203.0,55.2592,55.2919,55.251,55.2674,7203.0
2017-01-19 12:30:00,67.66,67.68,67.64,67.65,3392.0,55.2756,55.2919,55.2592,55.2674,3392.0
2017-01-19 12:35:00,67.64,67.68,67.63,67.64,11577.0,55.2592,55.2919,55.251,55.2592,11577.0
2017-01-19 12:40:00,67.64,67.64,67.59,67.63,9195.0,55.2592,55.2592,55.2184,55.251,9195.0
2017-01-19 12:45:00,67.63,67.64,67.6,67.61,6387.0,55.251,55.2592,55.2265,55.2347,6387.0
2017-01-19 12:50:00,67.6,67.68,67.6,67.63,10052.0,55.2265,55.2919,55.2265,55.251,10052.0
2017-01-19 12:55:00,67.62,67.66,67.61,67.64,4888.0,55.2429,55.2756,55.2347,55.2592,4888.0
2017-01-19 13:00:00,67.64,67.75,67.64,67.73,6952.0,55.2592,55.3491,55.2592,55.3327,6952.0
2017-01-19 13:05:00,67.72,67.72,67.65,67.68,4763.0,55.3246,55.3246,55.2674,55.2919,4763.0
2017-01-19 13:10:00,67.69,67.73,67.67,67.67,5945.0,55.3001,55.3327,55.2837,55.2837,5945.0
2017-01-19 13:15:00,67.7,67.71,67.68,67.69,5900.0,55.3082,55.3164,55.2919,55.3001,5900.0
2017-01-19 13:20:00,67.69,67.72,67.63,67.63,8118.0,55.3001,55.3246,55.251,55.251,8118.0
2017-01-19 13:25:00,67.64,67.67,67.61,67.63,5393.0,55.2592,55.2837,55.2347,55.251,5393.0
2017-01-19 13:30:00,67.64,67.68,67.63,67.67,5693.0,55.2592,55.2919,55.251,55.2837,5693.0
2017-01-19 13:35:00,67.67,67.73,67.65,67.71,5976.0,55.2837,55.3327,55.2674,55.3164,5976.0
2017-01-19 13:40:00,67.73,67.73,67.66,67.66,9440.0,55.3327,55.3327,55.2756,55.2756,9440.0
2017-01-19 13:45:00,67.66,67.73,67.66,67.7,6713.0,55.2756,55.3327,55.2756,55.3082,6713.0
2017-01-19 13:50:00,67.7,67.71,67.6,67.6,7731.0,55.3082,55.3164,55.2265,55.2265,7731.0
2017-01-19 13:55:00,67.62,67.64,67.61,67.63,5297.0,55.2429,55.2592,55.2347,55.251,5297.0
2017-01-19 14:00:00,67.62,67.62,67.56,67.57,11349.0,55.2429,55.2429,55.1939,55.202,11349.0
2017-01-19 14:05:00,67.56,67.57,67.37,67.38,18845.0,55.1939,55.202,55.0386,55.0468,18845.0
2017-01-19 14:10:00,67.38,67.43,67.37,67.37,8737.0,55.0468,55.0877,55.0386,55.0386,8737.0
2017-01-19 14:15:00,67.36,67.38,67.33,67.34,6741.0,55.0305,55.0468,55.006,55.0141,6741.0
2017-01-19 14:20:00,67.33,67.49,67.28,67.49,10462.0,55.006,55.1367,54.9651,55.1367,10462.0
2017-01-19 14:25:00,67.48,67.52,67.46,67.5,10752.0,55.1285,55.1612,55.1122,55.1448,10752.0
2017-01-19 14:30:00,67.5,67.5,67.45,67.46,6160.0,55.1448,55.1448,55.104,55.1122,6160.0
2017-01-19 14:35:00,67.45,67.53,67.43,67.53,13806.0,55.104,55.1693,55.0877,55.1693,13806.0
2017-01-19 14:40:00,67.53,67.63,67.49,67.63,34664.0,55.1693,55.251,55.1367,55.251,34664.0
2017-01-19 14:45:00,67.62,67.72,67.6,67.71,69112.0,55.2429,55.3246,55.2265,55.3164,69112.0
2017-01-19 14:50:00,67.7,67.71,67.64,67.69,56628.0,55.3082,55.3164,55.2592,55.3001,56628.0
2017-01-19 14:55:00,67.69,67.73,67.66,67.72,42354.0,55.3001,55.3327,55.2756,55.3246,42354.0
2017-01-19 15:00:00,67.73,67.82,67.73,67.82,34722.0,55.3327,55.4063,55.3327,55.4063,34722.0
2017-01-19 15:05:00,67.81,67.84,67.69,67.7,20690.0,55.3981,55.4226,55.3001,55.3082,20690.0
2017-01-19 15:10:00,67.71,67.76,67.69,67.74,12264.0,55.3164,55.3572,55.3001,55.3409,12264.0
2017-01-19 15:15:00,67.74,67.81,67.72,67.81,11127.0,55.3409,55.3981,55.3246,55.3981,11127.0
2017-01-19 15:20:00,67.81,67.83,67.75,67.78,13943.0,55.3981,55.4144,55.3491,55.3736,13943.0
2017-01-19 15:25:00,67.79,67.8,67.74,67.74,13627.0,55.3818,55.3899,55.3409,55.3409,13627.0
2017-01-19 15:30:00,67.75,67.77,67.7,67.71,18594.0,55.3491,55.3654,55.3082,55.3164,18594.0
2017-01-19 15:35:00,67.71,67.74,67.68,67.73,18117.0,55.3164,55.3409,55.2919,55.3327,18117.0
2017-01-19 15:40:00,67.74,67.75,67.7,67.72,22028.0,55.3409,55.3491,55.3082,55.3246,22028.0
2017-01-19 15:45:00,67.71,67.73,67.69,67.72,17352.0,55.3164,55.3327,55.3001,55.3246,17352.0
2017-01-19 15:50:00,67.72,67.79,67.72,67.77,33391.0,55.3246,55.3818,55.3246,55.3654,33391.0
2017-01-19 15:55:00,67.78,67.79,67.72,67.73,54880.0,55.3736,55.3818,55.3246,55.3327,54880.0
2017-01-20 09:30:00,68.02,68.15,67.97,68.01,198898.0,55.5697,55.6759,55.5288,55.5615,198898.0
2017-01-20 09:35:00,68.07,68.17,67.96,68.17,10114.0,55.6105,55.6922,55.5206,55.6922,10114.0
2017-01-20 09:40:00,68.17,68.36,68.17,68.3,21118.0,55.6922,55.8474,55.6922,55.7984,21118.0
2017-01-20 09:45:00,68.26,68.29,68.13,68.21,6353.0,55.7657,55.7902,55.6595,55.7249,6353.0
2017-01-20 09:50:00,68.17,68.36,68.14,68.27,6616.0,55.6922,55.8474,55.6677,55.7739,6616.0
2017-01-20 09:55:00,68.26,68.49,68.25,68.42,11608.0,55.7657,55.9536,55.7576,55.8964,11608.0
2017-01-20 10:00:00,68.44,68.47,68.34,68.43,10433.0,55.9128,55.9373,55.8311,55.9046,10433.0
2017-01-20 10:05:00,68.45,68.5,68.35,68.35,15068.0,55.921,55.9618,55.8393,55.8393,15068.0
2017-01-20 10:10:00,68.37,68.44,68.32,68.33,12657.0,55.8556,55.9128,55.8147,55.8229,12657.0
2017-01-20 10:15:00,68.34,68.37,68.21,68.35,7187.0,55.8311,55.8556,55.7249,55.8393,7187.0
2017-01-20 10:20:00,68.38,68.43,68.32,68.37,4372.0,55.8638,55.9046,55.8147,55.8556,4372.0
2017-01-20 10:25:00,68.35,68.36,68.18,68.23,6478.0,55.8393,55.8474,55.7004,55.7412,6478.0
2017-01-20 10:30:00,68.23,68.32,68.22,68.29,4923.0,55.7412,55.8147,55.733,55.7902,4923.0
2017-01-20 10:35:00,68.32,68.36,68.26,68.26,10503.0,55.8147,55.8474,55.7657,55.7657,10503.0
2017-01-20 10:40:00,68.25,68.3,68.23,68.27,9521.0,55.7576,55.7984,55.7412,55.7739,9521.0
2017-01-20 10:45:00,68.26,68.26,68.21,68.21,6731.0,55.7657,55.7657,55.7249,55.7249,6731.0
2017-01-20 10:50:00,68.21,68.29,68.19,68.22,10526.0,55.7249,55.7902,55.7085,55.733,10526.0
2017-01-20 10:55:00,68.24,68.31,68.23,68.27,16060.0,55.7494,55.8066,55.7412,55.7739,16060.0
2017-01-20 11:00:00,68.28,68.31,68.25,68.3,22060.0,55.7821,55.8066,55.7576,55.7984,22060.0
2017-01-20 11:05:00,68.31,68.33,68.25,68.28,9121.0,55.8066,55.8229,55.7576,55.7821,9121.0
2017-01-20 11:10:00,68.27,68.28,68.21,68.28,7076.0,55.7739,55.7821,55.7249,55.7821,7076.0
2017-01-20 11:15:00,68.27,68.28,68.24,68.26,5010.0,55.7739,55.7821,55.7494,55.7657,5010.0
2017-01-20 11:20:00,68.27,68.27,68.15,68.17,9201.0,55.7739,55.7739,55.6759,55.6922,9201.0
2017-01-20 11:25:00,68.17,68.18,68.07,68.08,9717.0,55.6922,55.7004,55.6105,55.6187,9717.0
2017-01-20 11:30:00,68.07,68.14,68.05,68.14,7703.0,55.6105,55.6677,55.5942,55.6677,7703.0
2017-01-20 11:35:00,68.15,68.15,68.06,68.08,8735.0,55.6759,55.6759,55.6023,55.6187,8735.0
2017-01-20 11:40:00,68.08,68.1,68.04,68.04,4671.0,55.6187,55.635,55.586,55.586,4671.0
2017-01-20 11:45:00,68.04,68.07,67.98,68.0,5960.0,55.586,55.6105,55.537,55.5533,5960.0
2017-01-20 11:50:00,68.0,68.01,67.98,68.01,5411.0,55.5533,55.5615,55.537,55.5615,5411.0
2017-01-20 11:55:00,68.0,68.0,67.95,67.99,6937.0,55.5533,55.5533,55.5125,55.5451,6937.0
2017-01-20 12:00:00,67.99,67.99,67.95,67.97,3721.0,55.5451,55.5451,55.5125,55.5288,3721.0
2017-01-20 12:05:00,67.95,67.95,67.72,67.82,48477.0,55.5125,55.5125,55.3246,55.4063,48477.0
2017-01-20 12:10:00,67.81,67.81,67.68,67.71,23241.0,55.3981,55.3981,55.2919,55.3164,23241.0
2017-01-20 12:15:00,67.7,67.77,67.68,67.74,18687.0,55.3082,55.3654,55.2919,55.3409,18687.0
2017-01-20 12:20:00,67.72,67.73,67.64,67.64,28668.0,55.3246,55.3327,55.2592,55.2592,28668.0
2017-01-20 12:25:00,67.64,67.74,67.64,67.74,38346.0,55.2592,55.3409,55.2592,55.3409,38346.0
2017-01-20 12:30:00,67.74,67.74,67.62,67.7,8828.0,55.3409,55.3409,55.2429,55.3082,8828.0
2017-01-20 12:35:00,67.7,67.7,67.6,67.64,8181.0,55.3082,55.3082,55.2265,55.2592,8181.0
2017-01-20 12:40:00,67.65,67.69,67.63,67.66,10076.0,55.2674,55.3001,55.251,55.2756,10076.0
2017-01-20 12:45:00,67.67,67.68,67.61,67.63,4767.0,55.2837,55.2919,55.2347,55.251,4767.0
2017-01-20 12:50:00,67.64,67.7,67.61,67.65,15560.0,55.2592,55.3082,55.2347,55.2674,15560.0
2017-01-20 12:55:00,67.68,67.68,67.57,67.65,12913.0,55.2919,55.2919,55.202,55.2674,12913.0
2017-01-20 13:00:00,67.66,67.69,67.62,67.67,12970.0,55.2756,55.3001,55.2429,55.2837,12970.0
2017-01-20 13:05:00,67.69,67.77,67.68,67.77,9403.0,55.3001,55.3654,55.2919,55.3654,9403.0
2017-01-20 13:10:00,67.79,67.8,67.74,67.77,2815.0,55.3818,55.3899,55.3409,55.3654,2815.0
2017-01-20 13:15:00,67.78,67.9,67.78,67.9,12982.0,55.3736,55.4716,55.3736,55.4716,12982.0
2017-01-20 13:20:00,67.92,67.92,67.89,67.89,3708.0,55.488,55.488,55.4635,55.4635,3708.0
2017-01-20 13:25:00,67.86,67.88,67.85,67.88,1867.0,55.4389,55.4553,55.4308,55.4553,1867.0
2017-01-20 13:30:00,67.89,67.9,67.82,67.83,4871.0,55.4635,55.4716,55.4063,55.4144,4871.0
2017-01-20 13:35:00,67.82,67.83,67.81,67.82,2472.0,55.4063,55.4144,55.3981,55.4063,2472.0
2017-01-20 13:40:00,67.81,67.86,67.81,67.86,2714.0,55.3981,55.4389,55.3981,55.4389,2714.0
2017-01-20 13:45:00,67.86,67.88,67.77,67.78,9774.0,55.4389,55.4553,55.3654,55.3736,9774.0
2017-01-20 13:50:00,67.77,67.79,67.73,67.75,5747.0,55.3654,55.3818,55.3327,55.3491,5747.0
2017-01-20 13:55:00,67.76,67.79,67.75,67.77,6101.0,55.3572,55.3818,55.3491,55.3654,6101.0
2017-01-20 14:00:00,67.76,67.78,67.71,67.75,4882.0,55.3572,55.3736,55.3164,55.3491,4882.0
2017-01-20 14:05:00,67.77,67.83,67.75,67.83,5353.0,55.3654,55.4144,55.3491,55.4144,5353.0
2017-01-20 14:10:00,67.83,67.84,67.81,67.81,3081.0,55.4144,55.4226,55.3981,55.3981,3081.0
2017-01-20 14:15:00,67.83,67.83,67.81,67.81,2352.0,55.4144,55.4144,55.3981,55.3981,2352.0
2017-01-20 14:20:00,67.8,67.8,67.68,67.7,9944.0,55.3899,55.3899,55.2919,55.3082,9944.0
2017-01-20 14:25:00,67.71,67.74,67.7,67.74,4988.0,55.3164,55.3409,55.3082,55.3409,4988.0
2017-01-20 14:30:00,67.74,67.81,67.73,67.79,7861.0,55.3409,55.3981,55.3327,55.3818,7861.0
2017-01-20 14:35:00,67.78,67.78,67.72,67.75,5921.0,55.3736,55.3736,55.3246,55.3491,5921.0
2017-01-20 14:40:00,67.74,67.83,67.73,67.83,6568.0,55.3409,55.4144,55.3327,55.4144,6568.0
2017-01-20 14:45:00,67.82,67.82,67.76,67.8,5954.0,55.4063,55.4063,55.3572,55.3899,5954.0
2017-01-20 14:50:00,67.8,67.82,67.79,67.82,6752.0,55.3899,55.4063,55.3818,55.4063,6752.0
2017-01-20 14:55:00,67.81,67.81,67.77,67.78,6322.0,55.3981,55.3981,55.3654,55.3736,6322.0
2017-01-20 15:00:00,67.78,67.85,67.78,67.84,5288.0,55.3736,55.4308,55.3736,55.4226,5288.0
2017-01-20 15:05:00,67.84,67.88,67.8,67.88,16864.0,55.4226,55.4553,55.3899,55.4553,16864.0
2017-01-20 15:10:00,67.88,67.92,67.87,67.89,10687.0,55.4553,55.488,55.4471,55.4635,10687.0
2017-01-20 15:15:00,67.89,67.9,67.83,67.87,13509.0,55.4635,55.4716,55.4144,55.4471,13509.0
2017-01-20 15:20:00,67.88,67.88,67.75,67.77,12196.0,55.4553,55.4553,55.3491,55.3654,12196.0
2017-01-20 15:25:00,67.76,67.78,67.7,67.7,15540.0,55.3572,55.3736,55.3082,55.3082,15540.0
2017-01-20 15:30:00,67.7,67.76,67.7,67.76,12687.0,55.3082,55.3572,55.3082,55.3572,12687.0
2017-01-20 15:35:00,67.75,67.81,67.74,67.81,18301.0,55.3491,55.3981,55.3409,55.3981,18301.0
2017-01-20 15:40:00,67.82,67.83,67.78,67.81,20728.0,55.4063,55.4144,55.3736,55.3981,20728.0
2017-01-20 15:45:00,67.79,67.88,67.78,67.88,31222.0,55.3818,55.4553,55.3736,55.4553,31222.0
2017-01-20 15:50:00,67.88,67.94,67.84,67.88,36319.0,55.4553,55.5043,55.4226,55.4553,36319.0
2017-01-20 15:55:00,67.87,67.95,67.87,67.94,54538.0,55.4471,55.5125,55.4471,55.5043,54538.0
2017-01-23 09:30:00,67.92,68.16,67.81,67.87,29876.0,55.488,55.684,55.3981,55.4471,29876.0
2017-01-23 09:35:00,67.85,68.15,67.85,68.09,11999.0,55.4308,55.6759,55.4308,55.6268,11999.0
2017-01-23 09:40:00,68.1,68.15,67.89,67.96,10598.0,55.635,55.6759,55.4635,55.5206,10598.0
2017-01-23 09:45:00,67.95,67.99,67.9,67.93,11524.0,55.5125,55.5451,55.4716,55.4961,11524.0
2017-01-23 09:50:00,67.91,67.92,67.84,67.87,20644.0,55.4798,55.488,55.4226,55.4471,20644.0
2017-01-23 09:55:00,67.91,68.0,67.87,67.96,4325.0,55.4798,55.5533,55.4471,55.5206,4325.0
2017-01-23 10:00:00,67.93,68.02,67.85,67.85,6641.0,55.4961,55.5697,55.4308,55.4308,6641.0
2017-01-23 10:05:00,67.86,67.88,67.75,67.76,9576.0,55.4389,55.4553,55.3491,55.3572,9576.0
2017-01-23 10:10:00,67.76,67.82,67.72,67.82,6990.0,55.3572,55.4063,55.3246,55.4063,6990.0
2017-01-23 10:15:00,67.8,67.81,67.66,67.66,6180.0,55.3899,55.3981,55.2756,55.2756,6180.0
2017-01-23 10:20:00,67.69,67.77,67.69,67.77,4326.0,55.3001,55.3654,55.3001,55.3654,4326.0
2017-01-23 10:25:00,67.74,67.77,67.68,67.68,9005.0,55.3409,55.3654,55.2919,55.2919,9005.0
2017-01-23 10:30:00,67.67,67.69,67.49,67.53,11455.0,55.2837,55.3001,55.1367,55.1693,11455.0
2017-01-23 10:35:00,67.53,67.59,67.53,67.59,3500.0,55.1693,55.2184,55.1693,55.2184,3500.0
2017-01-23 10:40:00,67.59,67.6,67.54,67.55,7145.0,55.2184,55.2265,55.1775,55.1857,7145.0
2017-01-23 10:45:00,67.55,67.56,67.52,67.56,4549.0,55.1857,55.1939,55.1612,55.1939,4549.0
2017-01-23 10:50:00,67.58,67.58,67.47,67.5,18604.0,55.2102,55.2102,55.1203,55.1448,18604.0
2017-01-23 10:55:00,67.48,67.5,67.46,67.5,11343.0,55.1285,55.1448,55.1122,55.1448,11343.0
2017-01-23 11:00:00,67.49,67.5,67.45,67.45,14660.0,55.1367,55.1448,55.104,55.104,14660.0
2017-01-23 11:05:00,67.45,67.53,67.45,67.46,36141.0,55.104,55.1693,55.104,55.1122,36141.0
2017-01-23 11:10:00,67.47,67.48,67.31,67.31,9285.0,55.1203,55.1285,54.9896,54.9896,9285.0
2017-01-23 11:15:00,67.3,67.33,67.24,67.26,11298.0,54.9814,55.006,54.9324,54.9488,11298.0
2017-01-23 11:20:00,67.27,67.28,67.14,67.14,19168.0,54.9569,54.9651,54.8507,54.8507,19168.0
2017-01-23 11:25:00,67.15,67.24,67.14,67.24,7130.0,54.8589,54.9324,54.8507,54.9324,7130.0
2017-01-23 11:30:00,67.23,67.33,67.22,67.33,6543.0,54.9243,55.006,54.9161,55.006,6543.0
2017-01-23 11:35:00,67.33,67.36,67.31,67.33,4381.0,55.006,55.0305,54.9896,55.006,4381.0
2017-01-23 11:40:00,67.33,67.33,67.27,67.32,6905.0,55.006,55.006,54.9569,54.9978,6905.0
2017-01-23 11:45:00,67.31,67.31,67.1,67.13,16129.0,54.9896,54.9896,54.8181,54.8426,16129.0
2017-01-23 11:50:00,67.14,67.14,67.0,67.03,19092.0,54.8507,54.8507,54.7364,54.7609,19092.0
2017-01-23 11:55:00,67.0,67.16,67.0,67.14,5271.0,54.7364,54.8671,54.7364,54.8507,5271.0
2017-01-23 12:00:00,67.15,67.15,67.08,67.12,8208.0,54.8589,54.8589,54.8017,54.8344,8208.0
2017-01-23 12:05:00,67.12,67.12,67.05,67.05,11219.0,54.8344,54.8344,54.7772,54.7772,11219.0
2017-01-23 12:10:00,67.04,67.11,67.0,67.0,10884.0,54.769,54.8262,54.7364,54.7364,10884.0
2017-01-23 12:15:00,67.02,67.09,66.98,67.09,9601.0,54.7527,54.8099,54.72,54.8099,9601.0
2017-01-23 12:20:00,67.09,67.1,67.03,67.1,8839.0,54.8099,54.8181,54.7609,54.8181,8839.0
2017-01-23 12:25:00,67.09,67.12,67.01,67.03,11064.0,54.8099,54.8344,54.7445,54.7609,11064.0
2017-01-23 12:30:00,67.03,67.09,66.99,67.03,12258.0,54.7609,54.8099,54.7282,54.7609,12258.0
2017-01-23 12:35:00,67.02,67.07,67.02,67.02,8321.0,54.7527,54.7935,54.7527,54.7527,8321.0
2017-01-23 12:40:00,67.02,67.13,67.0,67.05,6780.0,54.7527,54.8426,54.7364,54.7772,6780.0
2017-01-23 12:45:00,67.06,67.07,67.01,67.02,7781.0,54.7854,54.7935,54.7445,54.7527,7781.0
2017-01-23 12:50:00,67.02,67.1,67.02,67.06,6857.0,54.7527,54.8181,54.7527,54.7854,6857.0
2017-01-23 12:55:00,67.08,67.1,67.07,67.09,6707.0,54.8017,54.8181,54.7935,54.8099,6707.0
2017-01-23 13:00:00,67.11,67.14,67.09,67.13,6080.0,54.8262,54.8507,54.8099,54.8426,6080.0
2017-01-23 13:05:00,67.16,67.23,67.16,67.19,6408.0,54.8671,54.9243,54.8671,54.8916,6408.0
2017-01-23 13:10:00,67.19,67.22,67.15,67.16,5714.0,54.8916,54.9161,54.8589,54.8671,5714.0
2017-01-23 13:15:00,67.18,67.19,67.15,67.16,3639.0,54.8834,54.8916,54.8589,54.8671,3639.0
2017-01-23 13:20:00,67.2,67.26,67.18,67.24,3969.0,54.8998,54.9488,54.8834,54.9324,3969.0
2017-01-23 13:25:00,67.23,67.24,67.2,67.22,6584.0,54.9243,54.9324,54.8998,54.9161,6584.0
2017-01-23 13:30:00,67.26,67.33,67.26,67.32,5675.0,54.9488,55.006,54.9488,54.9978,5675.0
2017-01-23 13:35:00,67.33,67.64,67.32,67.63,24761.0,55.006,55.2592,54.9978,55.251,24761.0
2017-01-23 13:40:00,67.64,67.67,67.57,67.57,17457.0,55.2592,55.2837,55.202,55.202,17457.0
2017-01-23 13:45:00,67.57,67.57,67.4,67.42,7018.0,55.202,55.202,55.0631,55.0795,7018.0
2017-01-23 13:50:00,67.41,67.42,67.38,67.38,2913.0,55.0713,55.0795,55.0468,55.0468,2913.0
2017-01-23 13:55:00,67.38,67.4,67.35,67.39,7388.0,55.0468,55.0631,55.0223,55.055,7388.0
2017-01-23 14:00:00,67.39,67.49,67.39,67.48,4581.0,55.055,55.1367,55.055,55.1285,4581.0
2017-01-23 14:05:00,67.48,67.48,67.43,67.44,6849.0,55.1285,55.1285,55.0877,55.0958,6849.0
2017-01-23 14:10:00,67.44,67.44,67.37,67.38,10847.0,55.0958,55.0958,55.0386,55.0468,10847.0
2017-01-23 14:15:00,67.38,67.38,67.36,67.36,12106.0,55.0468,55.0468,55.0305,55.0305,12106.0
2017-01-23 14:20:00,67.35,67.41,67.35,67.4,7452.0,55.0223,55.0713,55.0223,55.0631,7452.0
2017-01-23 14:25:00,67.4,67.4,67.34,67.35,10449.0,55.0631,55.0631,55.0141,55.0223,10449.0
2017-01-23 14:30:00,67.35,67.39,67.34,67.38,8478.0,55.0223,55.055,55.0141,55.0468,8478.0
2017-01-23 14:35:00,67.36,67.45,67.36,67.45,7177.0,55.0305,55.104,55.0305,55.104,7177.0
2017-01-23 14:40:00,67.45,67.47,67.41,67.43,5493.0,55.104,55.1203,55.0713,55.0877,5493.0
2017-01-23 14:45:00,67.44,67.49,67.42,67.46,11909.0,55.0958,55.1367,55.0795,55.1122,11909.0
2017-01-23 14:50:00,67.46,67.5,67.44,67.5,9676.0,55.1122,55.1448,55.0958,55.1448,9676.0
2017-01-23 14:55:00,67.5,67.56,67.49,67.56,10183.0,55.1448,55.1939,55.1367,55.1939,10183.0
2017-01-23 15:00:00,67.54,67.6,67.54,67.58,18526.0,55.1775,55.2265,55.1775,55.2102,18526.0
2017-01-23 15:05:00,67.61,67.63,67.58,67.59,22066.0,55.2347,55.251,55.2102,55.2184,22066.0
2017-01-23 15:10:00,67.59,67.59,67.51,67.51,13058.0,55.2184,55.2184,55.153,55.153,13058.0
2017-01-23 15:15:00,67.51,67.58,67.5,67.58,16607.0,55.153,55.2102,55.1448,55.2102,16607.0
2017-01-23 15:20:00,67.59,67.64,67.57,67.64,6571.0,55.2184,55.2592,55.202,55.2592,6571.0
2017-01-23 15:25:00,67.65,67.68,67.62,67.63,10879.0,55.2674,55.2919,55.2429,55.251,10879.0
2017-01-23 15:30:00,67.64,67.68,67.63,67.66,21718.0,55.2592,55.2919,55.251,55.2756,21718.0
2017-01-23 15:35:00,67.66,67.71,67.65,67.7,22388.0,55.2756,55.3164,55.2674,55.3082,22388.0
2017-01-23 15:40:00,67.71,67.76,67.71,67.76,13035.0,55.3164,55.3572,55.3164,55.3572,13035.0
2017-01-23 15:45:00,67.76,67.79,67.75,67.79,29556.0,55.3572,55.3818,55.3491,55.3818,29556.0
2017-01-23 15:50:00,67.78,67.78,67.72,67.74,19994.0,55.3736,55.3736,55.3246,55.3409,19994.0
2017-01-23 15:55:00,67.74,67.8,67.72,67.75,54755.0,55.3409,55.3899,55.3246,55.3491,54755.0
2017-01-24 09:30:00,68.05,68.12,67.75,68.11,25537.0,55.5942,55.6514,55.3491,55.6432,25537.0
2017-01-24 09:35:00,68.17,68.3,68.17,68.2,6922.0,55.6922,55.7984,55.6922,55.7167,6922.0
2017-01-24 09:40:00,68.19,68.24,68.13,68.24,5142.0,55.7085,55.7494,55.6595,55.7494,5142.0
2017-01-24 09:45:00,68.26,68.32,68.19,68.26,6739.0,55.7657,55.8147,55.7085,55.7657,6739.0
2017-01-24 09:50:00,68.22,68.28,68.18,68.28,5699.0,55.733,55.7821,55.7004,55.7821,5699.0
2017-01-24 09:55:00,68.29,68.37,68.24,68.34,12130.0,55.7902,55.8556,55.7494,55.8311,12130.0
2017-01-24 10:00:00,68.36,68.44,68.29,68.33,10063.0,55.8474,55.9128,55.7902,55.8229,10063.0
2017-01-24 10:05:00,68.3,68.38,68.3,68.38,11175.0,55.7984,55.8638,55.7984,55.8638,11175.0
2017-01-24 10:10:00,68.36,68.56,68.36,68.5,21925.0,55.8474,56.0108,55.8474,55.9618,21925.0
2017-01-24 10:15:00,68.51,68.52,68.45,68.46,5712.0,55.97,55.9781,55.921,55.9291,5712.0
2017-01-24 10:20:00,68.46,68.59,68.46,68.55,6213.0,55.9291,56.0353,55.9291,56.0026,6213.0
2017-01-24 10:25:00,68.54,68.54,68.38,68.38,17151.0,55.9945,55.9945,55.8638,55.8638,17151.0
2017-01-24 10:30:00,68.4,68.5,68.39,68.46,8350.0,55.8801,55.9618,55.8719,55.9291,8350.0
2017-01-24 10:35:00,68.45,68.61,68.44,68.56,31518.0,55.921,56.0517,55.9128,56.0108,31518.0
2017-01-24 10:40:00,68.58,68.68,68.57,68.62,10014.0,56.0272,56.1089,56.019,56.0598,10014.0
2017-01-24 10:45:00,68.65,68.65,68.56,68.58,5970.0,56.0843,56.0843,56.0108,56.0272,5970.0
2017-01-24 10:50:00,68.58,68.7,68.58,68.7,5235.0,56.0272,56.1252,56.0272,56.1252,5235.0
2017-01-24 10:55:00,68.7,68.73,68.69,68.71,9117.0,56.1252,56.1497,56.117,56.1334,9117.0
2017-01-24 11:00:00,68.72,68.75,68.63,68.65,21003.0,56.1415,56.166,56.068,56.0843,21003.0
2017-01-24 11:05:00,68.67,68.75,68.64,68.75,28091.0,56.1007,56.166,56.0762,56.166,28091.0
2017-01-24 11:10:00,68.72,68.72,68.63,68.63,6911.0,56.1415,56.1415,56.068,56.068,6911.0
2017-01-24 11:15:00,68.64,68.72,68.64,68.69,10280.0,56.0762,56.1415,56.0762,56.117,10280.0
2017-01-24 11:20:00,68.7,68.74,68.67,68.67,4926.0,56.1252,56.1579,56.1007,56.1007,4926.0
2017-01-24 11:25:00,68.7,68.71,68.67,68.68,9114.0,56.1252,56.1334,56.1007,56.1089,9114.0
2017-01-24 11:30:00,68.67,68.67,68.57,68.59,11045.0,56.1007,56.1007,56.019,56.0353,11045.0
2017-01-24 11:35:00,68.6,68.67,68.6,68.61,8784.0,56.0435,56.1007,56.0435,56.0517,8784.0
2017-01-24 11:40:00,68.62,68.68,68.61,68.65,9794.0,56.0598,56.1089,56.0517,56.0843,9794.0
2017-01-24 11:45:00,68.65,68.69,68.62,68.69,11510.0,56.0843,56.117,56.0598,56.117,11510.0
2017-01-24 11:50:00,68.67,68.78,68.67,68.75,16368.0,56.1007,56.1905,56.1007,56.166,16368.0
2017-01-24 11:55:00,68.76,68.79,68.76,68.78,7588.0,56.1742,56.1987,56.1742,56.1905,7588.0
2017-01-24 12:00:00,68.79,68.8,68.75,68.75,9664.0,56.1987,56.2069,56.166,56.166,9664.0
2017-01-24 12:05:00,68.78,68.78,68.74,68.74,82751.0,56.1905,56.1905,56.1579,56.1579,82751.0
2017-01-24 12:10:00,68.76,68.98,68.76,68.97,52547.0,56.1742,56.3539,56.1742,56.3458,52547.0
2017-01-24 12:15:00,68.97,68.97,68.88,68.88,11904.0,56.3458,56.3458,56.2722,56.2722,11904.0
2017-01-24 12:20:00,68.88,68.91,68.86,68.88,12071.0,56.2722,56.2968,56.2559,56.2722,12071.0
2017-01-24 12:25:00,68.86,68.94,68.85,68.9,15112.0,56.2559,56.3213,56.2477,56.2886,15112.0
2017-01-24 12:30:00,68.88,68.94,68.88,68.93,8799.0,56.2722,56.3213,56.2722,56.3131,8799.0
2017-01-24 12:35:00,68.93,68.97,68.92,68.93,39782.0,56.3131,56.3458,56.3049,56.3131,39782.0
2017-01-24 12:40:00,68.93,68.95,68.92,68.92,4638.0,56.3131,56.3294,56.3049,56.3049,4638.0
2017-01-24 12:45:00,68.93,69.0,68.92,68.96,22366.0,56.3131,56.3703,56.3049,56.3376,22366.0
2017-01-24 12:50:00,68.95,68.97,68.92,68.94,11628.0,56.3294,56.3458,56.3049,56.3213,11628.0
2017-01-24 12:55:00,68.94,68.96,68.91,68.95,9550.0,56.3213,56.3376,56.2968,56.3294,9550.0
2017-01-24 13:00:00,68.95,69.04,68.93,69.04,12830.0,56.3294,56.403,56.3131,56.403,12830.0
2017-01-24 13:05:00,69.05,69.11,69.03,69.03,33270.0,56.4111,56.4601,56.3948,56.3948,33270.0
2017-01-24 13:10:00,69.05,69.07,68.99,68.99,39462.0,56.4111,56.4275,56.3621,56.3621,39462.0
2017-01-24 13:15:00,69.0,69.11,68.99,69.09,24426.0,56.3703,56.4601,56.3621,56.4438,24426.0
2017-01-24 13:20:00,69.07,69.09,69.03,69.04,17937.0,56.4275,56.4438,56.3948,56.403,17937.0
2017-01-24 13:25:00,69.04,69.05,69.0,69.04,8591.0,56.403,56.4111,56.3703,56.403,8591.0
2017-01-24 13:30:00,69.04,69.17,69.02,69.12,13856.0,56.403,56.5092,56.3866,56.4683,13856.0
2017-01-24 13:35:00,69.12,69.14,69.07,69.1,9833.0,56.4683,56.4847,56.4275,56.452,9833.0
2017-01-24 13:40:00,69.11,69.19,69.11,69.13,12027.0,56.4601,56.5255,56.4601,56.4765,12027.0
2017-01-24 13:45:00,69.13,69.21,69.1,69.2,11551.0,56.4765,56.5418,56.452,56.5337,11551.0
2017-01-24 13:50:00,69.21,69.3,69.19,69.27,37597.0,56.5418,56.6154,56.5255,56.5909,37597.0
2017-01-24 13:55:00,69.27,69.27,69.2,69.2,7668.0,56.5909,56.5909,56.5337,56.5337,7668.0
2017-01-24 14:00:00,69.2,69.23,69.18,69.19,15726.0,56.5337,56.5582,56.5173,56.5255,15726.0
2017-01-24 14:05:00,69.2,69.25,69.19,69.24,10319.0,56.5337,56.5745,56.5255,56.5663,10319.0
2017-01-24 14:10:00,69.24,69.26,69.2,69.22,74633.0,56.5663,56.5827,56.5337,56.55,74633.0
2017-01-24 14:15:00,69.23,69.23,69.18,69.18,17665.0,56.5582,56.5582,56.5173,56.5173,17665.0
2017-01-24 14:20:00,69.18,69.2,69.15,69.15,18483.0,56.5173,56.5337,56.4928,56.4928,18483.0
2017-01-24 14:25:00,69.17,69.18,69.12,69.13,22240.0,56.5092,56.5173,56.4683,56.4765,22240.0
2017-01-24 14:30:00,69.13,69.24,69.12,69.21,35258.0,56.4765,56.5663,56.4683,56.5418,35258.0
2017-01-24 14:35:00,69.21,69.21,69.09,69.12,19372.0,56.5418,56.5418,56.4438,56.4683,19372.0
2017-01-24 14:40:00,69.11,69.16,69.09,69.12,31196.0,56.4601,56.501,56.4438,56.4683,31196.0
2017-01-24 14:45:00,69.13,69.14,69.08,69.1,15108.0,56.4765,56.4847,56.4356,56.452,15108.0
2017-01-24 14:50:00,69.11,69.16,69.1,69.15,17600.0,56.4601,56.501,56.452,56.4928,17600.0
2017-01-24 14:55:00,69.15,69.19,69.13,69.15,13749.0,56.4928,56.5255,56.4765,56.4928,13749.0
2017-01-24 15:00:00,69.14,69.32,69.14,69.27,25737.0,56.4847,56.6317,56.4847,56.5909,25737.0
2017-01-24 15:05:00,69.26,69.27,69.22,69.27,21815.0,56.5827,56.5909,56.55,56.5909,21815.0
2017-01-24 15:10:00,69.26,69.32,69.24,69.3,17910.0,56.5827,56.6317,56.5663,56.6154,17910.0
2017-01-24 15:15:00,69.3,69.31,69.19,69.2,24683.0,56.6154,56.6235,56.5255,56.5337,24683.0
2017-01-24 15:20:00,69.2,69.21,69.16,69.16,21759.0,56.5337,56.5418,56.501,56.501,21759.0
2017-01-24 15:25:00,69.16,69.17,69.1,69.14,21147.0,56.501,56.5092,56.452,56.4847,21147.0
2017-01-24 15:30:00,69.14,69.17,69.13,69.15,27090.0,56.4847,56.5092,56.4765,56.4928,27090.0
2017-01-24 15:35:00,69.14,69.18,69.13,69.17,36967.0,56.4847,56.5173,56.4765,56.5092,36967.0
2017-01-24 15:40:00,69.17,69.18,69.14,69.17,38335.0,56.5092,56.5173,56.4847,56.5092,38335.0
2017-01-24 15:45:00,69.17,69.25,69.14,69.22,48368.0,56.5092,56.5745,56.4847,56.55,48368.0
2017-01-24 15:50:00,69.21,69.21,69.16,69.2,48707.0,56.5418,56.5418,56.501,56.5337,48707.0
2017-01-24 15:55:00,69.19,69.22,69.12,69.17,190592.0,56.5255,56.55,56.4683,56.5092,190592.0
2017-01-25 09:30:00,69.64,70.24,69.64,70.24,242361.0,56.8931,57.3833,56.8931,57.3833,242361.0
2017-01-25 09:35:00,70.23,70.43,70.06,70.32,60212.0,57.3751,57.5385,57.2363,57.4487,60212.0
2017-01-25 09:40:00,70.3,70.37,70.0,70.31,27368.0,57.4323,57.4895,57.1872,57.4405,27368.0
2017-01-25 09:45:00,70.31,70.4,70.14,70.33,45579.0,57.4405,57.514,57.3016,57.4568,45579.0
2017-01-25 09:50:00,70.32,70.59,70.24,70.56,44113.0,57.4487,57.6692,57.3833,57.6447,44113.0
2017-01-25 09:55:00,70.58,70.73,70.48,70.71,37661.0,57.6611,57.7836,57.5794,57.7673,37661.0
2017-01-25 10:00:00,70.73,70.74,70.52,70.56,48942.0,57.7836,57.7918,57.6121,57.6447,48942.0
2017-01-25 10:05:00,70.57,70.97,70.56,70.95,71407.0,57.6529,57.9797,57.6447,57.9634,71407.0
2017-01-25 10:10:00,70.91,71.0,70.86,70.86,33527.0,57.9307,58.0042,57.8898,57.8898,33527.0
2017-01-25 10:15:00,70.87,70.94,70.77,70.91,24549.0,57.898,57.9552,57.8163,57.9307,24549.0
2017-01-25 10:20:00,70.89,70.91,70.73,70.87,29291.0,57.9143,57.9307,57.7836,57.898,29291.0
2017-01-25 10:25:00,70.88,70.88,70.6,70.6,21467.0,57.9062,57.9062,57.6774,57.6774,21467.0
2017-01-25 10:30:00,70.61,70.63,70.49,70.51,40479.0,57.6856,57.7019,57.5876,57.6039,40479.0
2017-01-25 10:35:00,70.51,70.75,70.5,70.7,41633.0,57.6039,57.8,57.5957,57.7591,41633.0
2017-01-25 10:40:00,70.7,70.78,70.63,70.74,19544.0,57.7591,57.8245,57.7019,57.7918,19544.0
2017-01-25 10:45:00,70.72,70.75,70.65,70.69,29814.0,57.7755,57.8,57.7183,57.7509,29814.0
2017-01-25 10:50:00,70.69,70.73,70.63,70.72,27853.0,57.7509,57.7836,57.7019,57.7755,27853.0
2017-01-25 10:55:00,70.73,70.74,70.59,70.59,28972.0,57.7836,57.7918,57.6692,57.6692,28972.0
2017-01-25 11:00:00,70.59,70.63,70.5,70.61,31440.0,57.6692,57.7019,57.5957,57.6856,31440.0
2017-01-25 11:05:00,70.64,70.66,70.56,70.57,23977.0,57.7101,57.7264,57.6447,57.6529,23977.0
2017-01-25 11:10:00,70.57,70.65,70.57,70.65,14925.0,57.6529,57.7183,57.6529,57.7183,14925.0
2017-01-25 11:15:00,70.62,70.72,70.61,70.71,21472.0,57.6938,57.7755,57.6856,57.7673,21472.0
2017-01-25 11:20:00,70.7,70.7,70.57,70.58,20137.0,57.7591,57.7591,57.6529,57.6611,20137.0
2017-01-25 11:25:00,70.55,70.57,70.44,70.53,21036.0,57.6366,57.6529,57.5467,57.6202,21036.0
2017-01-25 11:30:00,70.55,70.55,70.44,70.45,24364.0,57.6366,57.6366,57.5467,57.5549,24364.0
2017-01-25 11:35:00,70.46,70.55,70.45,70.47,20078.0,57.563,57.6366,57.5549,57.5712,20078.0
2017-01-25 11:40:00,70.47,70.5,70.39,70.42,26974.0,57.5712,57.5957,57.5059,57.5304,26974.0
2017-01-25 11:45:00,70.42,70.66,70.41,70.65,30730.0,57.5304,57.7264,57.5222,57.7183,30730.0
2017-01-25 11:50:00,70.64,70.74,70.57,70.57,16571.0,57.7101,57.7918,57.6529,57.6529,16571.0
2017-01-25 11:55:00,70.56,70.7,70.56,70.66,10085.0,57.6447,57.7591,57.6447,57.7264,10085.0
2017-01-25 12:00:00,70.66,70.72,70.63,70.69,18575.0,57.7264,57.7755,57.7019,57.7509,18575.0
2017-01-25 12:05:00,70.69,70.77,70.68,70.69,16776.0,57.7509,57.8163,57.7428,57.7509,16776.0
2017-01-25 12:10:00,70.69,70.78,70.67,70.76,19447.0,57.7509,57.8245,57.7346,57.8081,19447.0
2017-01-25 12:15:00,70.77,70.78,70.69,70.78,10940.0,57.8163,57.8245,57.7509,57.8245,10940.0
2017-01-25 12:20:00,70.76,70.78,70.68,70.69,23082.0,57.8081,57.8245,57.7428,57.7509,23082.0
2017-01-25 12:25:00,70.69,70.72,70.67,70.69,10832.0,57.7509,57.7755,57.7346,57.7509,10832.0
2017-01-25 12:30:00,70.68,70.69,70.65,70.67,11350.0,57.7428,57.7509,57.7183,57.7346,11350.0
2017-01-25 12:35:00,70.69,70.74,70.68,70.7,12329.0,57.7509,57.7918,57.7428,57.7591,12329.0
2017-01-25 12:40:00,70.68,70.79,70.67,70.74,23869.0,57.7428,57.8326,57.7346,57.7918,23869.0
2017-01-25 12:45:00,70.74,70.75,70.69,70.75,8999.0,57.7918,57.8,57.7509,57.8,8999.0
2017-01-25 12:50:00,70.73,70.79,70.7,70.77,8161.0,57.7836,57.8326,57.7591,57.8163,8161.0
2017-01-25 12:55:00,70.76,70.77,70.74,70.75,4774.0,57.8081,57.8163,57.7918,57.8,4774.0
2017-01-25 13:00:00,70.75,70.82,70.75,70.81,17651.0,57.8,57.8571,57.8,57.849,17651.0
2017-01-25 13:05:00,70.8,70.86,70.8,70.82,17074.0,57.8408,57.8898,57.8408,57.8571,17074.0
2017-01-25 13:10:00,70.83,70.88,70.83,70.88,18251.0,57.8653,57.9062,57.8653,57.9062,18251.0
2017-01-25 13:15:00,70.88,70.9,70.85,70.89,14082.0,57.9062,57.9225,57.8817,57.9143,14082.0
2017-01-25 13:20:00,70.89,70.9,70.87,70.87,10201.0,57.9143,57.9225,57.898,57.898,10201.0
2017-01-25 13:25:00,70.87,70.87,70.78,70.78,11943.0,57.898,57.898,57.8245,57.8245,11943.0
2017-01-25 13:30:00,70.79,70.86,70.76,70.82,11768.0,57.8326,57.8898,57.8081,57.8571,11768.0
2017-01-25 13:35:00,70.79,70.83,70.79,70.81,22252.0,57.8326,57.8653,57.8326,57.849,22252.0
2017-01-25 13:40:00,70.81,71.0,70.8,70.99,43581.0,57.849,58.0042,57.8408,57.996,43581.0
2017-01-25 13:45:00,70.97,70.97,70.89,70.94,25410.0,57.9797,57.9797,57.9143,57.9552,25410.0
2017-01-25 13:50:00,70.93,70.97,70.91,70.97,24230.0,57.947,57.9797,57.9307,57.9797,24230.0
2017-01-25 13:55:00,70.95,70.97,70.89,70.93,36906.0,57.9634,57.9797,57.9143,57.947,36906.0
2017-01-25 14:00:00,70.93,70.99,70.9,70.9,36676.0,57.947,57.996,57.9225,57.9225,36676.0
2017-01-25 14:05:00,70.91,70.92,70.87,70.9,24684.0,57.9307,57.9388,57.898,57.9225,24684.0
2017-01-25 14:10:00,70.9,70.91,70.87,70.87,34493.0,57.9225,57.9307,57.898,57.898,34493.0
2017-01-25 14:15:00,70.87,70.9,70.83,70.87,37572.0,57.898,57.9225,57.8653,57.898,37572.0
2017-01-25 14:20:00,70.87,70.89,70.85,70.88,18405.0,57.898,57.9143,57.8817,57.9062,18405.0
2017-01-25 14:25:00,70.88,70.92,70.87,70.92,10834.0,57.9062,57.9388,57.898,57.9388,10834.0
2017-01-25 14:30:00,70.91,70.95,70.88,70.92,18662.0,57.9307,57.9634,57.9062,57.9388,18662.0
2017-01-25 14:35:00,70.93,70.93,70.9,70.9,34106.0,57.947,57.947,57.9225,57.9225,34106.0
2017-01-25 14:40:00,70.91,70.95,70.83,70.83,27615.0,57.9307,57.9634,57.8653,57.8653,27615.0
2017-01-25 14:45:00,70.83,70.92,70.82,70.91,15292.0,57.8653,57.9388,57.8571,57.9307,15292.0
2017-01-25 14:50:00,70.91,70.91,70.84,70.86,12651.0,57.9307,57.9307,57.8735,57.8898,12651.0
2017-01-25 14:55:00,70.86,70.86,70.81,70.85,19094.0,57.8898,57.8898,57.849,57.8817,19094.0
2017-01-25 15:00:00,70.84,70.93,70.84,70.91,15420.0,57.8735,57.947,57.8735,57.9307,15420.0
2017-01-25 15:05:00,70.91,70.92,70.86,70.91,15219.0,57.9307,57.9388,57.8898,57.9307,15219.0
2017-01-25 15:10:00,70.9,70.97,70.9,70.96,20156.0,57.9225,57.9797,57.9225,57.9715,20156.0
2017-01-25 15:15:00,70.97,70.98,70.9,70.95,32925.0,57.9797,57.9879,57.9225,57.9634,32925.0
2017-01-25 15:20:00,70.95,71.0,70.9,71.0,50182.0,57.9634,58.0042,57.9225,58.0042,50182.0
2017-01-25 15:25:00,70.99,71.07,70.97,71.07,74643.0,57.996,58.0614,57.9797,58.0614,74643.0
2017-01-25 15:30:00,71.07,71.08,71.0,71.06,45905.0,58.0614,58.0696,58.0042,58.0532,45905.0
2017-01-25 15:35:00,71.05,71.11,71.03,71.09,48229.0,58.045,58.0941,58.0287,58.0777,48229.0
2017-01-25 15:40:00,71.09,71.17,71.07,71.16,68045.0,58.0777,58.1431,58.0614,58.1349,68045.0
2017-01-25 15:45:00,71.17,71.19,71.15,71.17,100344.0,58.1431,58.1594,58.1267,58.1431,100344.0
2017-01-25 15:50:00,71.18,71.28,71.17,71.19,105586.0,58.1513,58.2329,58.1431,58.1594,105586.0
2017-01-25 15:55:00,71.19,71.22,71.09,71.13,230893.0,58.1594,58.1839,58.0777,58.1104,230893.0
2017-01-26 09:30:00,70.82,71.11,70.33,70.88,72951.0,57.8571,58.0941,57.4568,57.9062,72951.0
2017-01-26 09:35:00,70.97,71.05,70.73,70.79,39336.0,57.9797,58.045,57.7836,57.8326,39336.0
2017-01-26 09:40:00,70.87,70.89,70.55,70.66,27641.0,57.898,57.9143,57.6366,57.7264,27641.0
2017-01-26 09:45:00,70.67,71.16,70.67,71.12,34584.0,57.7346,58.1349,57.7346,58.1022,34584.0
2017-01-26 09:50:00,71.12,71.17,70.95,71.14,26018.0,58.1022,58.1431,57.9634,58.1186,26018.0
2017-01-26 09:55:00,71.13,71.31,71.13,71.22,20665.0,58.1104,58.2575,58.1104,58.1839,20665.0
2017-01-26 10:00:00,71.24,71.31,71.1,71.25,21812.0,58.2003,58.2575,58.0859,58.2084,21812.0
2017-01-26 10:05:00,71.24,71.24,71.15,71.24,30766.0,58.2003,58.2003,58.1267,58.2003,30766.0
2017-01-26 10:10:00,71.22,71.4,71.17,71.39,15203.0,58.1839,58.331,58.1431,58.3228,15203.0
2017-01-26 10:15:00,71.36,71.49,71.32,71.41,16619.0,58.2983,58.4045,58.2656,58.3392,16619.0
2017-01-26 10:20:00,71.42,71.48,71.38,71.45,30434.0,58.3473,58.3963,58.3146,58.3718,30434.0
2017-01-26 10:25:00,71.45,71.59,71.42,71.58,38259.0,58.3718,58.4862,58.3473,58.478,38259.0
2017-01-26 10:30:00,71.58,71.68,71.58,71.6,41332.0,58.478,58.5597,58.478,58.4944,41332.0
2017-01-26 10:35:00,71.6,71.67,71.59,71.63,19607.0,58.4944,58.5516,58.4862,58.5189,19607.0
2017-01-26 10:40:00,71.63,71.64,71.27,71.28,19947.0,58.5189,58.5271,58.2248,58.2329,19947.0
2017-01-26 10:45:00,71.28,71.34,71.21,71.28,14048.0,58.2329,58.282,58.1758,58.2329,14048.0
2017-01-26 10:50:00,71.28,71.29,71.12,71.16,32059.0,58.2329,58.2411,58.1022,58.1349,32059.0
2017-01-26 10:55:00,71.15,71.21,71.11,71.13,20831.0,58.1267,58.1758,58.0941,58.1104,20831.0
2017-01-26 11:00:00,71.16,71.21,71.13,71.17,17983.0,58.1349,58.1758,58.1104,58.1431,17983.0
2017-01-26 11:05:00,71.17,71.25,71.16,71.25,20802.0,58.1431,58.2084,58.1349,58.2084,20802.0
2017-01-26 11:10:00,71.22,71.24,71.17,71.22,11832.0,58.1839,58.2003,58.1431,58.1839,11832.0
2017-01-26 11:15:00,71.21,71.21,71.04,71.04,10775.0,58.1758,58.1758,58.0369,58.0369,10775.0
2017-01-26 11:20:00,71.02,71.04,70.9,70.96,21592.0,58.0205,58.0369,57.9225,57.9715,21592.0
2017-01-26 11:25:00,70.95,71.12,70.95,71.09,19407.0,57.9634,58.1022,57.9634,58.0777,19407.0
2017-01-26 11:30:00,71.09,71.1,70.99,71.09,18262.0,58.0777,58.0859,57.996,58.0777,18262.0
2017-01-26 11:35:00,71.1,71.15,71.06,71.11,12654.0,58.0859,58.1267,58.0532,58.0941,12654.0
2017-01-26 11:40:00,71.11,71.25,71.1,71.22,38499.0,58.0941,58.2084,58.0859,58.1839,38499.0
2017-01-26 11:45:00,71.22,71.24,71.09,71.1,18855.0,58.1839,58.2003,58.0777,58.0859,18855.0
2017-01-26 11:50:00,71.11,71.13,71.06,71.06,6484.0,58.0941,58.1104,58.0532,58.0532,6484.0
2017-01-26 11:55:00,71.06,71.06,70.96,70.99,15299.0,58.0532,58.0532,57.9715,57.996,15299.0
2017-01-26 12:00:00,70.98,70.98,70.76,70.81,19232.0,57.9879,57.9879,57.8081,57.849,19232.0
2017-01-26 12:05:00,70.81,70.81,70.67,70.78,16623.0,57.849,57.849,57.7346,57.8245,16623.0
2017-01-26 12:10:00,70.77,70.79,70.69,70.79,7375.0,57.8163,57.8326,57.7509,57.8326,7375.0
2017-01-26 12:15:00,70.79,70.82,70.79,70.81,5966.0,57.8326,57.8571,57.8326,57.849,5966.0
2017-01-26 12:20:00,70.81,70.81,70.73,70.77,11279.0,57.849,57.849,57.7836,57.8163,11279.0
2017-01-26 12:25:00,70.77,70.78,70.73,70.74,4826.0,57.8163,57.8245,57.7836,57.7918,4826.0
2017-01-26 12:30:00,70.75,70.89,70.74,70.88,23162.0,57.8,57.9143,57.7918,57.9062,23162.0
2017-01-26 12:35:00,70.87,70.96,70.85,70.95,23118.0,57.898,57.9715,57.8817,57.9634,23118.0
2017-01-26 12:40:00,70.97,71.01,70.93,71.0,21453.0,57.9797,58.0124,57.947,58.0042,21453.0
2017-01-26 12:45:00,71.01,71.03,70.96,71.02,19399.0,58.0124,58.0287,57.9715,58.0205,19399.0
2017-01-26 12:50:00,71.02,71.02,70.98,71.02,13774.0,58.0205,58.0205,57.9879,58.0205,13774.0
2017-01-26 12:55:00,71.01,71.02,70.93,70.96,19146.0,58.0124,58.0205,57.947,57.9715,19146.0
2017-01-26 13:00:00,70.97,70.98,70.87,70.92,6914.0,57.9797,57.9879,57.898,57.9388,6914.0
2017-01-26 13:05:00,70.94,70.94,70.87,70.87,6849.0,57.9552,57.9552,57.898,57.898,6849.0
2017-01-26 13:10:00,70.88,70.89,70.83,70.86,14263.0,57.9062,57.9143,57.8653,57.8898,14263.0
2017-01-26 13:15:00,70.86,70.87,70.81,70.84,16027.0,57.8898,57.898,57.849,57.8735,16027.0
2017-01-26 13:20:00,70.83,70.83,70.72,70.78,11777.0,57.8653,57.8653,57.7755,57.8245,11777.0
2017-01-26 13:25:00,70.77,70.8,70.75,70.8,12385.0,57.8163,57.8408,57.8,57.8408,12385.0
2017-01-26 13:30:00,70.81,70.85,70.8,70.83,17251.0,57.849,57.8817,57.8408,57.8653,17251.0
2017-01-26 13:35:00,70.84,70.91,70.83,70.89,10720.0,57.8735,57.9307,57.8653,57.9143,10720.0
2017-01-26 13:40:00,70.89,70.93,70.88,70.93,9830.0,57.9143,57.947,57.9062,57.947,9830.0
2017-01-26 13:45:00,70.93,70.93,70.88,70.89,4980.0,57.947,57.947,57.9062,57.9143,4980.0
2017-01-26 13:50:00,70.89,70.9,70.86,70.89,10777.0,57.9143,57.9225,57.8898,57.9143,10777.0
2017-01-26 13:55:00,70.89,70.95,70.86,70.94,9632.0,57.9143,57.9634,57.8898,57.9552,9632.0
2017-01-26 14:00:00,70.95,71.09,70.95,71.07,16069.0,57.9634,58.0777,57.9634,58.0614,16069.0
2017-01-26 14:05:00,71.08,71.15,71.05,71.14,27405.0,58.0696,58.1267,58.045,58.1186,27405.0
2017-01-26 14:10:00,71.15,71.16,71.13,71.15,16781.0,58.1267,58.1349,58.1104,58.1267,16781.0
2017-01-26 14:15:00,71.15,71.24,71.14,71.23,23817.0,58.1267,58.2003,58.1186,58.1921,23817.0
2017-01-26 14:20:00,71.24,71.28,71.22,71.25,24561.0,58.2003,58.2329,58.1839,58.2084,24561.0
2017-01-26 14:25:00,71.26,71.32,71.25,71.3,19009.0,58.2166,58.2656,58.2084,58.2493,19009.0
2017-01-26 14:30:00,71.3,71.3,71.23,71.23,11831.0,58.2493,58.2493,58.1921,58.1921,11831.0
2017-01-26 14:35:00,71.24,71.33,71.24,71.28,29842.0,58.2003,58.2738,58.2003,58.2329,29842.0
2017-01-26 14:40:00,71.28,71.3,71.25,71.3,20294.0,58.2329,58.2493,58.2084,58.2493,20294.0
2017-01-26 14:45:00,71.3,71.33,71.27,71.33,16976.0,58.2493,58.2738,58.2248,58.2738,16976.0
2017-01-26 14:50:00,71.31,71.33,71.31,71.31,13263.0,58.2575,58.2738,58.2575,58.2575,13263.0
2017-01-26 14:55:00,71.33,71.4,71.32,71.37,23291.0,58.2738,58.331,58.2656,58.3065,23291.0
2017-01-26 15:00:00,71.35,71.38,71.26,71.28,31017.0,58.2901,58.3146,58.2166,58.2329,31017.0
2017-01-26 15:05:00,71.27,71.3,71.22,71.23,16092.0,58.2248,58.2493,58.1839,58.1921,16092.0
2017-01-26 15:10:00,71.23,71.29,71.22,71.28,20267.0,58.1921,58.2411,58.1839,58.2329,20267.0
2017-01-26 15:15:00,71.27,71.33,71.27,71.31,18176.0,58.2248,58.2738,58.2248,58.2575,18176.0
2017-01-26 15:20:00,71.31,71.32,71.28,71.29,21346.0,58.2575,58.2656,58.2329,58.2411,21346.0
2017-01-26 15:25:00,71.3,71.37,71.3,71.37,26525.0,58.2493,58.3065,58.2493,58.3065,26525.0
2017-01-26 15:30:00,71.36,71.44,71.35,71.44,48979.0,58.2983,58.3637,58.2901,58.3637,48979.0
2017-01-26 15:35:00,71.44,71.44,71.29,71.3,35769.0,58.3637,58.3637,58.2411,58.2493,35769.0
2017-01-26 15:40:00,71.29,71.3,71.2,71.29,30619.0,58.2411,58.2493,58.1676,58.2411,30619.0
2017-01-26 15:45:00,71.27,71.39,71.27,71.31,76974.0,58.2248,58.3228,58.2248,58.2575,76974.0
2017-01-26 15:50:00,71.31,71.37,71.25,71.36,57810.0,58.2575,58.3065,58.2084,58.2983,57810.0
2017-01-26 15:55:00,71.36,71.38,71.31,71.32,148814.0,58.2983,58.3146,58.2575,58.2656,148814.0
2017-01-27 09:30:00,71.13,71.22,70.84,70.99,84330.0,58.1104,58.1839,57.8735,57.996,84330.0
2017-01-27 09:35:00,71.07,71.07,70.88,71.03,21948.0,58.0614,58.0614,57.9062,58.0287,21948.0
2017-01-27 09:40:00,71.03,71.3,71.0,71.29,23260.0,58.0287,58.2493,58.0042,58.2411,23260.0
2017-01-27 09:45:00,71.29,71.32,71.0,71.29,39536.0,58.2411,58.2656,58.0042,58.2411,39536.0
2017-01-27 09:50:00,71.3,71.34,71.2,71.31,17844.0,58.2493,58.282,58.1676,58.2575,17844.0
2017-01-27 09:55:00,71.32,71.32,71.08,71.16,18333.0,58.2656,58.2656,58.0696,58.1349,18333.0
2017-01-27 10:00:00,71.15,71.29,71.14,71.23,26755.0,58.1267,58.2411,58.1186,58.1921,26755.0
2017-01-27 10:05:00,71.26,71.31,71.16,71.2,17679.0,58.2166,58.2575,58.1349,58.1676,17679.0
2017-01-27 10:10:00,71.2,71.33,71.2,71.27,9179.0,58.1676,58.2738,58.1676,58.2248,9179.0
2017-01-27 10:15:00,71.25,71.33,71.25,71.31,51848.0,58.2084,58.2738,58.2084,58.2575,51848.0
2017-01-27 10:20:00,71.35,71.39,71.19,71.24,13030.0,58.2901,58.3228,58.1594,58.2003,13030.0
2017-01-27 10:25:00,71.24,71.26,71.11,71.11,20667.0,58.2003,58.2166,58.0941,58.0941,20667.0
2017-01-27 10:30:00,71.11,71.17,70.88,70.97,37197.0,58.0941,58.1431,57.9062,57.9797,37197.0
2017-01-27 10:35:00,71.0,71.1,71.0,71.05,15316.0,58.0042,58.0859,58.0042,58.045,15316.0
2017-01-27 10:40:00,71.02,71.04,70.91,71.0,33772.0,58.0205,58.0369,57.9307,58.0042,33772.0
2017-01-27 10:45:00,70.98,70.98,70.81,70.88,24135.0,57.9879,57.9879,57.849,57.9062,24135.0
2017-01-27 10:50:00,70.88,70.92,70.83,70.85,15581.0,57.9062,57.9388,57.8653,57.8817,15581.0
2017-01-27 10:55:00,70.86,70.87,70.83,70.84,16420.0,57.8898,57.898,57.8653,57.8735,16420.0
2017-01-27 11:00:00,70.84,70.96,70.83,70.9,63683.0,57.8735,57.9715,57.8653,57.9225,63683.0
2017-01-27 11:05:00,70.89,70.99,70.88,70.93,31088.0,57.9143,57.996,57.9062,57.947,31088.0
2017-01-27 11:10:00,70.93,70.96,70.92,70.94,8149.0,57.947,57.9715,57.9388,57.9552,8149.0
2017-01-27 11:15:00,70.94,70.97,70.9,70.97,10544.0,57.9552,57.9797,57.9225,57.9797,10544.0
2017-01-27 11:20:00,70.98,70.98,70.91,70.93,7883.0,57.9879,57.9879,57.9307,57.947,7883.0
2017-01-27 11:25:00,70.93,71.01,70.93,70.98,17085.0,57.947,58.0124,57.947,57.9879,17085.0
2017-01-27 11:30:00,70.98,70.99,70.94,70.95,18567.0,57.9879,57.996,57.9552,57.9634,18567.0
2017-01-27 11:35:00,70.95,70.97,70.92,70.93,7315.0,57.9634,57.9797,57.9388,57.947,7315.0
2017-01-27 11:40:00,70.92,70.95,70.91,70.95,9447.0,57.9388,57.9634,57.9307,57.9634,9447.0
2017-01-27 11:45:00,70.95,70.95,70.87,70.9,9848.0,57.9634,57.9634,57.898,57.9225,9848.0
2017-01-27 11:50:00,70.89,70.93,70.89,70.91,15796.0,57.9143,57.947,57.9143,57.9307,15796.0
2017-01-27 11:55:00,70.91,71.06,70.9,71.03,27873.0,57.9307,58.0532,57.9225,58.0287,27873.0
2017-01-27 12:00:00,71.03,71.08,71.0,71.08,18241.0,58.0287,58.0696,58.0042,58.0696,18241.0
2017-01-27 12:05:00,71.09,71.09,70.97,70.97,13785.0,58.0777,58.0777,57.9797,57.9797,13785.0
2017-01-27 12:10:00,70.98,71.02,70.96,71.01,8254.0,57.9879,58.0205,57.9715,58.0124,8254.0
2017-01-27 12:15:00,71.02,71.03,71.0,71.0,10235.0,58.0205,58.0287,58.0042,58.0042,10235.0
2017-01-27 12:20:00,70.99,70.99,70.94,70.97,12344.0,57.996,57.996,57.9552,57.9797,12344.0
2017-01-27 12:25:00,70.97,71.07,70.96,71.01,14915.0,57.9797,58.0614,57.9715,58.0124,14915.0
2017-01-27 12:30:00,71.01,71.03,71.0,71.01,6752.0,58.0124,58.0287,58.0042,58.0124,6752.0
2017-01-27 12:35:00,71.02,71.03,70.99,70.99,11593.0,58.0205,58.0287,57.996,57.996,11593.0
2017-01-27 12:40:00,71.0,71.01,70.95,70.95,13299.0,58.0042,58.0124,57.9634,57.9634,13299.0
2017-01-27 12:45:00,70.93,71.01,70.93,71.0,13430.0,57.947,58.0124,57.947,58.0042,13430.0
2017-01-27 12:50:00,71.0,71.1,70.99,71.07,11314.0,58.0042,58.0859,57.996,58.0614,11314.0
2017-01-27 12:55:00,71.07,71.1,71.05,71.09,4747.0,58.0614,58.0859,58.045,58.0777,4747.0
2017-01-27 13:00:00,71.08,71.08,71.02,71.05,8048.0,58.0696,58.0696,58.0205,58.045,8048.0
2017-01-27 13:05:00,71.05,71.06,71.04,71.04,4220.0,58.045,58.0532,58.0369,58.0369,4220.0
2017-01-27 13:10:00,71.06,71.09,71.05,71.07,8129.0,58.0532,58.0777,58.045,58.0614,8129.0
2017-01-27 13:15:00,71.07,71.07,71.01,71.07,8508.0,58.0614,58.0614,58.0124,58.0614,8508.0
2017-01-27 13:20:00,71.08,71.11,71.06,71.08,10180.0,58.0696,58.0941,58.0532,58.0696,10180.0
2017-01-27 13:25:00,71.07,71.1,71.06,71.1,9375.0,58.0614,58.0859,58.0532,58.0859,9375.0
2017-01-27 13:30:00,71.12,71.13,71.11,71.13,8913.0,58.1022,58.1104,58.0941,58.1104,8913.0
2017-01-27 13:35:00,71.13,71.13,71.05,71.06,22263.0,58.1104,58.1104,58.045,58.0532,22263.0
2017-01-27 13:40:00,71.06,71.15,71.05,71.14,10994.0,58.0532,58.1267,58.045,58.1186,10994.0
2017-01-27 13:45:00,71.16,71.16,71.07,71.11,10626.0,58.1349,58.1349,58.0614,58.0941,10626.0
2017-01-27 13:50:00,71.1,71.11,71.05,71.05,11577.0,58.0859,58.0941,58.045,58.045,11577.0
2017-01-27 13:55:00,71.05,71.07,71.04,71.06,10478.0,58.045,58.0614,58.0369,58.0532,10478.0
2017-01-27 14:00:00,71.05,71.1,71.02,71.1,11172.0,58.045,58.0859,58.0205,58.0859,11172.0
2017-01-27 14:05:00,71.09,71.1,71.03,71.03,9120.0,58.0777,58.0859,58.0287,58.0287,9120.0
2017-01-27 14:10:00,71.03,71.08,70.99,71.01,18482.0,58.0287,58.0696,57.996,58.0124,18482.0
2017-01-27 14:15:00,71.0,71.07,71.0,71.07,15383.0,58.0042,58.0614,58.0042,58.0614,15383.0
2017-01-27 14:20:00,71.08,71.1,71.05,71.05,11762.0,58.0696,58.0859,58.045,58.045,11762.0
2017-01-27 14:25:00,71.06,71.1,71.05,71.09,8456.0,58.0532,58.0859,58.045,58.0777,8456.0
2017-01-27 14:30:00,71.08,71.21,71.08,71.21,10940.0,58.0696,58.1758,58.0696,58.1758,10940.0
2017-01-27 14:35:00,71.2,71.22,71.12,71.13,14984.0,58.1676,58.1839,58.1022,58.1104,14984.0
2017-01-27 14:40:00,71.13,71.16,71.12,71.15,18433.0,58.1104,58.1349,58.1022,58.1267,18433.0
2017-01-27 14:45:00,71.14,71.21,71.14,71.17,16287.0,58.1186,58.1758,58.1186,58.1431,16287.0
2017-01-27 14:50:00,71.17,71.19,71.1,71.13,18600.0,58.1431,58.1594,58.0859,58.1104,18600.0
2017-01-27 14:55:00,71.13,71.16,71.12,71.12,11398.0,58.1104,58.1349,58.1022,58.1022,11398.0
2017-01-27 15:00:00,71.12,71.18,71.09,71.16,9765.0,58.1022,58.1513,58.0777,58.1349,9765.0
2017-01-27 15:05:00,71.16,71.16,71.09,71.1,12889.0,58.1349,58.1349,58.0777,58.0859,12889.0
2017-01-27 15:10:00,71.1,71.1,71.08,71.09,10380.0,58.0859,58.0859,58.0696,58.0777,10380.0
2017-01-27 15:15:00,71.09,71.09,71.05,71.07,26828.0,58.0777,58.0777,58.045,58.0614,26828.0
2017-01-27 15:20:00,71.07,71.07,71.04,71.05,12546.0,58.0614,58.0614,58.0369,58.045,12546.0
2017-01-27 15:25:00,71.05,71.05,70.93,70.95,34522.0,58.045,58.045,57.947,57.9634,34522.0
2017-01-27 15:30:00,70.95,71.0,70.95,70.95,24138.0,57.9634,58.0042,57.9634,57.9634,24138.0
2017-01-27 15:35:00,70.96,71.0,70.95,70.98,33985.0,57.9715,58.0042,57.9634,57.9879,33985.0
2017-01-27 15:40:00,70.98,70.99,70.93,70.95,31069.0,57.9879,57.996,57.947,57.9634,31069.0
2017-01-27 15:45:00,70.93,70.96,70.89,70.94,39985.0,57.947,57.9715,57.9143,57.9552,39985.0
2017-01-27 15:50:00,70.95,70.98,70.91,70.92,64801.0,57.9634,57.9879,57.9307,57.9388,64801.0
2017-01-27 15:55:00,70.92,70.98,70.92,70.94,80327.0,57.9388,57.9879,57.9388,57.9552,80327.0
2017-01-30 09:30:00,71.02,71.02,70.05,70.11,45859.0,58.0205,58.0205,57.2281,57.2771,45859.0
2017-01-30 09:35:00,70.15,70.48,70.14,70.44,42391.0,57.3098,57.5794,57.3016,57.5467,42391.0
2017-01-30 09:40:00,70.41,70.46,70.0,70.08,22315.0,57.5222,57.563,57.1872,57.2526,22315.0
2017-01-30 09:45:00,70.07,70.17,69.96,70.07,17016.0,57.2444,57.3261,57.1546,57.2444,17016.0
2017-01-30 09:50:00,70.04,70.29,70.01,70.24,16591.0,57.2199,57.4242,57.1954,57.3833,16591.0
2017-01-30 09:55:00,70.25,70.47,70.18,70.41,26088.0,57.3915,57.5712,57.3343,57.5222,26088.0
2017-01-30 10:00:00,70.38,70.5,70.28,70.41,13005.0,57.4977,57.5957,57.416,57.5222,13005.0
2017-01-30 10:05:00,70.45,70.49,70.29,70.29,25449.0,57.5549,57.5876,57.4242,57.4242,25449.0
2017-01-30 10:10:00,70.31,70.43,70.18,70.25,37350.0,57.4405,57.5385,57.3343,57.3915,37350.0
2017-01-30 10:15:00,70.27,70.28,70.07,70.07,27426.0,57.4078,57.416,57.2444,57.2444,27426.0
2017-01-30 10:20:00,70.1,70.17,70.03,70.16,19358.0,57.2689,57.3261,57.2117,57.318,19358.0
2017-01-30 10:25:00,70.17,70.22,70.15,70.2,9391.0,57.3261,57.367,57.3098,57.3506,9391.0
2017-01-30 10:30:00,70.22,70.23,70.14,70.16,14689.0,57.367,57.3751,57.3016,57.318,14689.0
2017-01-30 10:35:00,70.17,70.17,70.03,70.05,94520.0,57.3261,57.3261,57.2117,57.2281,94520.0
2017-01-30 10:40:00,70.06,70.12,70.01,70.02,21072.0,57.2363,57.2853,57.1954,57.2036,21072.0
2017-01-30 10:45:00,70.0,70.0,69.84,69.88,26907.0,57.1872,57.1872,57.0565,57.0892,26907.0
2017-01-30 10:50:00,69.88,69.92,69.8,69.81,14923.0,57.0892,57.1219,57.0238,57.032,14923.0
2017-01-30 10:55:00,69.81,69.81,69.69,69.7,30928.0,57.032,57.032,56.934,56.9422,30928.0
2017-01-30 11:00:00,69.7,69.99,69.68,69.93,34706.0,56.9422,57.1791,56.9258,57.1301,34706.0
2017-01-30 11:05:00,69.9,69.97,69.9,69.94,6382.0,57.1055,57.1627,57.1055,57.1382,6382.0
2017-01-30 11:10:00,69.93,70.06,69.93,70.06,17101.0,57.1301,57.2363,57.1301,57.2363,17101.0
2017-01-30 11:15:00,70.03,70.04,69.97,70.03,24408.0,57.2117,57.2199,57.1627,57.2117,24408.0
2017-01-30 11:20:00,70.03,70.1,69.94,69.95,14982.0,57.2117,57.2689,57.1382,57.1464,14982.0
2017-01-30 11:25:00,69.96,70.0,69.81,69.82,23072.0,57.1546,57.1872,57.032,57.0402,23072.0
2017-01-30 11:30:00,69.81,69.91,69.8,69.86,20577.0,57.032,57.1137,57.0238,57.0729,20577.0
2017-01-30 11:35:00,69.85,70.02,69.85,70.02,18248.0,57.0647,57.2036,57.0647,57.2036,18248.0
2017-01-30 11:40:00,70.0,70.01,69.93,69.94,13499.0,57.1872,57.1954,57.1301,57.1382,13499.0
2017-01-30 11:45:00,69.95,70.08,69.93,70.06,53355.0,57.1464,57.2526,57.1301,57.2363,53355.0
2017-01-30 11:50:00,70.06,70.12,70.0,70.06,17141.0,57.2363,57.2853,57.1872,57.2363,17141.0
2017-01-30 11:55:00,70.05,70.09,70.01,70.09,16144.0,57.2281,57.2608,57.1954,57.2608,16144.0
2017-01-30 12:00:00,70.08,70.08,70.01,70.01,6825.0,57.2526,57.2526,57.1954,57.1954,6825.0
2017-01-30 12:05:00,70.0,70.03,69.95,70.03,32443.0,57.1872,57.2117,57.1464,57.2117,32443.0
2017-01-30 12:10:00,70.03,70.03,69.92,69.95,8855.0,57.2117,57.2117,57.1219,57.1464,8855.0
2017-01-30 12:15:00,69.98,70.07,69.98,70.0,8315.0,57.1709,57.2444,57.1709,57.1872,8315.0
2017-01-30 12:20:00,70.02,70.05,70.0,70.05,8715.0,57.2036,57.2281,57.1872,57.2281,8715.0
2017-01-30 12:25:00,70.06,70.07,69.98,69.98,17953.0,57.2363,57.2444,57.1709,57.1709,17953.0
2017-01-30 12:30:00,69.97,69.97,69.79,69.84,31400.0,57.1627,57.1627,57.0157,57.0565,31400.0
2017-01-30 12:35:00,69.83,69.9,69.81,69.89,33537.0,57.0484,57.1055,57.032,57.0974,33537.0
2017-01-30 12:40:00,69.91,69.91,69.85,69.87,7764.0,57.1137,57.1137,57.0647,57.081,7764.0
2017-01-30 12:45:00,69.88,69.95,69.88,69.93,5735.0,57.0892,57.1464,57.0892,57.1301,5735.0
2017-01-30 12:50:00,69.96,69.98,69.91,69.95,7115.0,57.1546,57.1709,57.1137,57.1464,7115.0
2017-01-30 12:55:00,69.95,69.95,69.89,69.89,5789.0,57.1464,57.1464,57.0974,57.0974,5789.0
2017-01-30 13:00:00,69.91,69.95,69.89,69.9,6877.0,57.1137,57.1464,57.0974,57.1055,6877.0
2017-01-30 13:05:00,69.89,69.95,69.89,69.94,6805.0,57.0974,57.1464,57.0974,57.1382,6805.0
2017-01-30 13:10:00,69.94,69.95,69.9,69.93,7279.0,57.1382,57.1464,57.1055,57.1301,7279.0
2017-01-30 13:15:00,69.92,69.92,69.89,69.9,8344.0,57.1219,57.1219,57.0974,57.1055,8344.0
2017-01-30 13:20:00,69.91,69.92,69.87,69.88,12150.0,57.1137,57.1219,57.081,57.0892,12150.0
2017-01-30 13:25:00,69.89,69.96,69.87,69.96,6809.0,57.0974,57.1546,57.081,57.1546,6809.0
2017-01-30 13:30:00,69.95,69.96,69.87,69.89,11104.0,57.1464,57.1546,57.081,57.0974,11104.0
2017-01-30 13:35:00,69.91,69.91,69.87,69.87,11451.0,57.1137,57.1137,57.081,57.081,11451.0
2017-01-30 13:40:00,69.89,69.93,69.87,69.9,78051.0,57.0974,57.1301,57.081,57.1055,78051.0
2017-01-30 13:45:00,69.89,69.89,69.85,69.85,13151.0,57.0974,57.0974,57.0647,57.0647,13151.0
2017-01-30 13:50:00,69.86,69.86,69.8,69.84,25381.0,57.0729,57.0729,57.0238,57.0565,25381.0
2017-01-30 13:55:00,69.85,69.92,69.85,69.87,11994.0,57.0647,57.1219,57.0647,57.081,11994.0
2017-01-30 14:00:00,69.87,69.97,69.87,69.96,16936.0,57.081,57.1627,57.081,57.1546,16936.0
2017-01-30 14:05:00,69.95,70.03,69.93,70.0,13399.0,57.1464,57.2117,57.1301,57.1872,13399.0
2017-01-30 14:10:00,70.0,70.03,69.96,70.03,12227.0,57.1872,57.2117,57.1546,57.2117,12227.0
2017-01-30 14:15:00,70.02,70.05,69.99,70.01,14943.0,57.2036,57.2281,57.1791,57.1954,14943.0
2017-01-30 14:20:00,70.01,70.05,70.0,70.03,10406.0,57.1954,57.2281,57.1872,57.2117,10406.0
2017-01-30 14:25:00,70.03,70.07,70.0,70.05,27816.0,57.2117,57.2444,57.1872,57.2281,27816.0
2017-01-30 14:30:00,70.07,70.18,70.05,70.18,31971.0,57.2444,57.3343,57.2281,57.3343,31971.0
2017-01-30 14:35:00,70.19,70.32,70.18,70.27,32677.0,57.3425,57.4487,57.3343,57.4078,32677.0
2017-01-30 14:40:00,70.26,70.29,70.22,70.29,11625.0,57.3996,57.4242,57.367,57.4242,11625.0
2017-01-30 14:45:00,70.3,70.33,70.3,70.3,8445.0,57.4323,57.4568,57.4323,57.4323,8445.0
2017-01-30 14:50:00,70.31,70.4,70.31,70.36,9541.0,57.4405,57.514,57.4405,57.4813,9541.0
2017-01-30 14:55:00,70.37,70.44,70.36,70.42,7971.0,57.4895,57.5467,57.4813,57.5304,7971.0
2017-01-30 15:00:00,70.42,70.42,70.25,70.26,15118.0,57.5304,57.5304,57.3915,57.3996,15118.0
2017-01-30 15:05:00,70.26,70.3,70.2,70.23,13352.0,57.3996,57.4323,57.3506,57.3751,13352.0
2017-01-30 15:10:00,70.24,70.27,70.22,70.23,9407.0,57.3833,57.4078,57.367,57.3751,9407.0
2017-01-30 15:15:00,70.23,70.23,70.18,70.2,13365.0,57.3751,57.3751,57.3343,57.3506,13365.0
2017-01-30 15:20:00,70.21,70.22,70.18,70.19,16735.0,57.3588,57.367,57.3343,57.3425,16735.0
2017-01-30 15:25:00,70.2,70.22,70.16,70.22,21528.0,57.3506,57.367,57.318,57.367,21528.0
2017-01-30 15:30:00,70.23,70.29,70.22,70.27,17682.0,57.3751,57.4242,57.367,57.4078,17682.0
2017-01-30 15:35:00,70.26,70.29,70.2,70.21,17770.0,57.3996,57.4242,57.3506,57.3588,17770.0
2017-01-30 15:40:00,70.2,70.28,70.16,70.28,27907.0,57.3506,57.416,57.318,57.416,27907.0
2017-01-30 15:45:00,70.28,70.37,70.28,70.34,38417.0,57.416,57.4895,57.416,57.465,38417.0
2017-01-30 15:50:00,70.35,70.42,70.35,70.42,34395.0,57.4732,57.5304,57.4732,57.5304,34395.0
2017-01-30 15:55:00,70.42,70.49,70.38,70.38,99252.0,57.5304,57.5876,57.4977,57.4977,99252.0
2017-01-31 09:30:00,70.09,70.18,69.71,69.81,36683.0,57.2608,57.3343,56.9503,57.032,36683.0
2017-01-31 09:35:00,69.79,69.99,69.73,69.92,21822.0,57.0157,57.1791,56.9667,57.1219,21822.0
2017-01-31 09:40:00,69.9,70.24,69.84,70.23,16640.0,57.1055,57.3833,57.0565,57.3751,16640.0
2017-01-31 09:45:00,70.2,70.22,69.88,69.95,24391.0,57.3506,57.367,57.0892,57.1464,24391.0
2017-01-31 09:50:00,69.9,70.04,69.81,69.99,41313.0,57.1055,57.2199,57.032,57.1791,41313.0
2017-01-31 09:55:00,69.98,70.0,69.87,69.9,19535.0,57.1709,57.1872,57.081,57.1055,19535.0
2017-01-31 10:00:00,69.88,69.88,69.47,69.47,31899.0,57.0892,57.0892,56.7543,56.7543,31899.0
2017-01-31 10:05:00,69.48,69.79,69.48,69.76,19983.0,56.7624,57.0157,56.7624,56.9912,19983.0
2017-01-31 10:10:00,69.74,69.83,69.66,69.68,24064.0,56.9748,57.0484,56.9095,56.9258,24064.0
2017-01-31 10:15:00,69.7,69.75,69.67,69.7,18033.0,56.9422,56.983,56.9176,56.9422,18033.0
2017-01-31 10:20:00,69.71,69.83,69.71,69.8,19735.0,56.9503,57.0484,56.9503,57.0238,19735.0
2017-01-31 10:25:00,69.78,69.82,69.68,69.68,10342.0,57.0075,57.0402,56.9258,56.9258,10342.0
2017-01-31 10:30:00,69.7,69.74,69.68,69.71,29144.0,56.9422,56.9748,56.9258,56.9503,29144.0
2017-01-31 10:35:00,69.71,69.83,69.69,69.76,35762.0,56.9503,57.0484,56.934,56.9912,35762.0
2017-01-31 10:40:00,69.78,69.83,69.69,69.79,31674.0,57.0075,57.0484,56.934,57.0157,31674.0
2017-01-31 10:45:00,69.8,69.99,69.79,69.81,18452.0,57.0238,57.1791,57.0157,57.032,18452.0
2017-01-31 10:50:00,69.81,69.92,69.77,69.88,17680.0,57.032,57.1219,56.9993,57.0892,17680.0
2017-01-31 10:55:00,69.89,69.9,69.84,69.84,13876.0,57.0974,57.1055,57.0565,57.0565,13876.0
2017-01-31 11:00:00,69.85,69.89,69.79,69.85,13716.0,57.0647,57.0974,57.0157,57.0647,13716.0
2017-01-31 11:05:00,69.85,69.96,69.84,69.94,14734.0,57.0647,57.1546,57.0565,57.1382,14734.0
2017-01-31 11:10:00,69.94,70.0,69.93,69.97,14046.0,57.1382,57.1872,57.1301,57.1627,14046.0
2017-01-31 11:15:00,69.97,70.03,69.92,69.94,9806.0,57.1627,57.2117,57.1219,57.1382,9806.0
2017-01-31 11:20:00,69.95,69.96,69.9,69.91,10045.0,57.1464,57.1546,57.1055,57.1137,10045.0
2017-01-31 11:25:00,69.93,69.95,69.87,69.89,11944.0,57.1301,57.1464,57.081,57.0974,11944.0
2017-01-31 11:30:00,69.89,69.91,69.67,69.7,15708.0,57.0974,57.1137,56.9176,56.9422,15708.0
2017-01-31 11:35:00,69.71,69.78,69.63,69.77,12304.0,56.9503,57.0075,56.885,56.9993,12304.0
2017-01-31 11:40:00,69.78,69.78,69.71,69.71,15068.0,57.0075,57.0075,56.9503,56.9503,15068.0
2017-01-31 11:45:00,69.73,69.75,69.68,69.69,6576.0,56.9667,56.983,56.9258,56.934,6576.0
2017-01-31 11:50:00,69.69,69.77,69.69,69.74,7684.0,56.934,56.9993,56.934,56.9748,7684.0
2017-01-31 11:55:00,69.73,69.74,69.64,69.68,9440.0,56.9667,56.9748,56.8931,56.9258,9440.0
2017-01-31 12:00:00,69.69,69.76,69.68,69.74,9648.0,56.934,56.9912,56.9258,56.9748,9648.0
2017-01-31 12:05:00,69.74,69.88,69.72,69.88,19044.0,56.9748,57.0892,56.9585,57.0892,19044.0
2017-01-31 12:10:00,69.9,70.01,69.84,70.0,8585.0,57.1055,57.1954,57.0565,57.1872,8585.0
2017-01-31 12:15:00,70.01,70.04,69.98,69.99,8697.0,57.1954,57.2199,57.1709,57.1791,8697.0
2017-01-31 12:20:00,70.0,70.05,69.99,70.01,6375.0,57.1872,57.2281,57.1791,57.1954,6375.0
2017-01-31 12:25:00,70.02,70.1,70.02,70.08,12225.0,57.2036,57.2689,57.2036,57.2526,12225.0
2017-01-31 12:30:00,70.07,70.07,69.96,70.04,10909.0,57.2444,57.2444,57.1546,57.2199,10909.0
2017-01-31 12:35:00,70.04,70.14,70.01,70.13,12289.0,57.2199,57.3016,57.1954,57.2934,12289.0
2017-01-31 12:40:00,70.11,70.12,70.04,70.12,10866.0,57.2771,57.2853,57.2199,57.2853,10866.0
2017-01-31 12:45:00,70.11,70.16,70.08,70.08,5928.0,57.2771,57.318,57.2526,57.2526,5928.0
2017-01-31 12:50:00,70.07,70.1,70.03,70.04,6993.0,57.2444,57.2689,57.2117,57.2199,6993.0
2017-01-31 12:55:00,70.05,70.05,70.0,70.03,6729.0,57.2281,57.2281,57.1872,57.2117,6729.0
2017-01-31 13:00:00,70.02,70.02,69.88,69.89,6304.0,57.2036,57.2036,57.0892,57.0974,6304.0
2017-01-31 13:05:00,69.88,69.95,69.88,69.94,8714.0,57.0892,57.1464,57.0892,57.1382,8714.0
2017-01-31 13:10:00,69.94,69.94,69.82,69.87,9830.0,57.1382,57.1382,57.0402,57.081,9830.0
2017-01-31 13:15:00,69.89,69.93,69.86,69.93,8916.0,57.0974,57.1301,57.0729,57.1301,8916.0
2017-01-31 13:20:00,69.94,70.03,69.93,70.03,7992.0,57.1382,57.2117,57.1301,57.2117,7992.0
2017-01-31 13:25:00,70.03,70.13,70.01,70.13,14214.0,57.2117,57.2934,57.1954,57.2934,14214.0
2017-01-31 13:30:00,70.13,70.19,70.11,70.14,19997.0,57.2934,57.3425,57.2771,57.3016,19997.0
2017-01-31 13:35:00,70.14,70.15,70.08,70.09,16446.0,57.3016,57.3098,57.2526,57.2608,16446.0
2017-01-31 13:40:00,70.08,70.1,70.03,70.04,37499.0,57.2526,57.2689,57.2117,57.2199,37499.0
2017-01-31 13:45:00,70.03,70.12,70.02,70.03,14887.0,57.2117,57.2853,57.2036,57.2117,14887.0
2017-01-31 13:50:00,70.02,70.07,70.0,70.07,9597.0,57.2036,57.2444,57.1872,57.2444,9597.0
2017-01-31 13:55:00,70.06,70.08,70.01,70.07,10022.0,57.2363,57.2526,57.1954,57.2444,10022.0
2017-01-31 14:00:00,70.06,70.07,69.98,70.01,17932.0,57.2363,57.2444,57.1709,57.1954,17932.0
2017-01-31 14:05:00,70.0,70.02,69.93,69.98,11772.0,57.1872,57.2036,57.1301,57.1709,11772.0
2017-01-31 14:10:00,69.98,70.06,69.97,70.06,16397.0,57.1709,57.2363,57.1627,57.2363,16397.0
2017-01-31 14:15:00,70.08,70.15,70.05,70.13,69548.0,57.2526,57.3098,57.2281,57.2934,69548.0
2017-01-31 14:20:00,70.13,70.25,70.13,70.25,30394.0,57.2934,57.3915,57.2934,57.3915,30394.0
2017-01-31 14:25:00,70.25,70.36,70.23,70.36,31723.0,57.3915,57.4813,57.3751,57.4813,31723.0
2017-01-31 14:30:00,70.37,70.44,70.33,70.33,70938.0,57.4895,57.5467,57.4568,57.4568,70938.0
2017-01-31 14:35:00,70.32,70.54,70.32,70.51,65313.0,57.4487,57.6284,57.4487,57.6039,65313.0
2017-01-31 14:40:00,70.5,70.8,70.49,70.79,128935.0,57.5957,57.8408,57.5876,57.8326,128935.0
2017-01-31 14:45:00,70.79,70.85,70.69,70.72,83158.0,57.8326,57.8817,57.7509,57.7755,83158.0
2017-01-31 14:50:00,70.72,70.74,70.69,70.71,42582.0,57.7755,57.7918,57.7509,57.7673,42582.0
2017-01-31 14:55:00,70.7,70.77,70.64,70.75,25611.0,57.7591,57.8163,57.7101,57.8,25611.0
2017-01-31 15:00:00,70.72,70.83,70.7,70.83,40836.0,57.7755,57.8653,57.7591,57.8653,40836.0
2017-01-31 15:05:00,70.83,70.88,70.79,70.83,27249.0,57.8653,57.9062,57.8326,57.8653,27249.0
2017-01-31 15:10:00,70.83,70.91,70.8,70.87,33279.0,57.8653,57.9307,57.8408,57.898,33279.0
2017-01-31 15:15:00,70.88,70.9,70.75,70.79,32744.0,57.9062,57.9225,57.8,57.8326,32744.0
2017-01-31 15:20:00,70.79,70.9,70.78,70.8,23824.0,57.8326,57.9225,57.8245,57.8408,23824.0
2017-01-31 15:25:00,70.79,70.82,70.75,70.75,19657.0,57.8326,57.8571,57.8,57.8,19657.0
2017-01-31 15:30:00,70.76,70.85,70.74,70.81,42037.0,57.8081,57.8817,57.7918,57.849,42037.0
2017-01-31 15:35:00,70.8,70.85,70.79,70.83,36187.0,57.8408,57.8817,57.8326,57.8653,36187.0
2017-01-31 15:40:00,70.83,70.9,70.8,70.83,59572.0,57.8653,57.9225,57.8408,57.8653,59572.0
2017-01-31 15:45:00,70.83,70.91,70.81,70.87,126518.0,57.8653,57.9307,57.849,57.898,126518.0
2017-01-31 15:50:00,70.87,70.87,70.72,70.72,85559.0,57.898,57.898,57.7755,57.7755,85559.0
2017-01-31 15:55:00,70.72,70.81,70.71,70.8,156213.0,57.7755,57.849,57.7673,57.8408,156213.0
2017-02-01 09:30:00,70.97,71.43,70.8,71.43,51600.0,57.9797,58.3555,57.8408,58.3555,51600.0
2017-02-01 09:35:00,71.38,71.71,71.31,71.6,31750.0,58.3146,58.5842,58.2575,58.4944,31750.0
2017-02-01 09:40:00,71.58,71.62,71.39,71.4,81897.0,58.478,58.5107,58.3228,58.331,81897.0
2017-02-01 09:45:00,71.39,71.5,71.31,71.46,21173.0,58.3228,58.4127,58.2575,58.38,21173.0
2017-02-01 09:50:00,71.49,71.61,71.49,71.5,15135.0,58.4045,58.5025,58.4045,58.4127,15135.0
2017-02-01 09:55:00,71.5,71.5,71.19,71.23,36095.0,58.4127,58.4127,58.1594,58.1921,36095.0
2017-02-01 10:00:00,71.25,71.43,71.17,71.4,34828.0,58.2084,58.3555,58.1431,58.331,34828.0
2017-02-01 10:05:00,71.39,71.42,71.12,71.29,153202.0,58.3228,58.3473,58.1022,58.2411,153202.0
2017-02-01 10:10:00,71.31,71.33,71.07,71.09,29207.0,58.2575,58.2738,58.0614,58.0777,29207.0
2017-02-01 10:15:00,71.05,71.41,71.05,71.27,33355.0,58.045,58.3392,58.045,58.2248,33355.0
2017-02-01 10:20:00,71.26,71.31,71.09,71.09,18716.0,58.2166,58.2575,58.0777,58.0777,18716.0
2017-02-01 10:25:00,71.08,71.15,71.02,71.04,28696.0,58.0696,58.1267,58.0205,58.0369,28696.0
2017-02-01 10:30:00,71.01,71.08,70.93,71.04,24502.0,58.0124,58.0696,57.947,58.0369,24502.0
2017-02-01 10:35:00,71.03,71.06,70.69,70.72,38025.0,58.0287,58.0532,57.7509,57.7755,38025.0
2017-02-01 10:40:00,70.74,70.94,70.73,70.86,23413.0,57.7918,57.9552,57.7836,57.8898,23413.0
2017-02-01 10:45:00,70.85,70.87,70.78,70.82,22471.0,57.8817,57.898,57.8245,57.8571,22471.0
2017-02-01 10:50:00,70.82,70.84,70.71,70.79,27636.0,57.8571,57.8735,57.7673,57.8326,27636.0
2017-02-01 10:55:00,70.8,70.84,70.7,70.73,22199.0,57.8408,57.8735,57.7591,57.7836,22199.0
2017-02-01 11:00:00,70.74,70.82,70.7,70.76,47536.0,57.7918,57.8571,57.7591,57.8081,47536.0
2017-02-01 11:05:00,70.72,70.78,70.69,70.77,20121.0,57.7755,57.8245,57.7509,57.8163,20121.0
2017-02-01 11:10:00,70.76,70.84,70.74,70.79,15835.0,57.8081,57.8735,57.7918,57.8326,15835.0
2017-02-01 11:15:00,70.8,70.82,70.71,70.72,18620.0,57.8408,57.8571,57.7673,57.7755,18620.0
2017-02-01 11:20:00,70.71,70.73,70.64,70.69,10617.0,57.7673,57.7836,57.7101,57.7509,10617.0
2017-02-01 11:25:00,70.7,70.7,70.51,70.51,22017.0,57.7591,57.7591,57.6039,57.6039,22017.0
2017-02-01 11:30:00,70.5,70.67,70.5,70.62,21742.0,57.5957,57.7346,57.5957,57.6938,21742.0
2017-02-01 11:35:00,70.62,70.63,70.48,70.51,22918.0,57.6938,57.7019,57.5794,57.6039,22918.0
2017-02-01 11:40:00,70.51,70.54,70.38,70.45,28875.0,57.6039,57.6284,57.4977,57.5549,28875.0
2017-02-01 11:45:00,70.45,70.5,70.3,70.32,50769.0,57.5549,57.5957,57.4323,57.4487,50769.0
2017-02-01 11:50:00,70.34,70.46,70.28,70.4,29335.0,57.465,57.563,57.416,57.514,29335.0
2017-02-01 11:55:00,70.4,70.47,70.36,70.45,17822.0,57.514,57.5712,57.4813,57.5549,17822.0
2017-02-01 12:00:00,70.45,70.59,70.44,70.59,14931.0,57.5549,57.6692,57.5467,57.6692,14931.0
2017-02-01 12:05:00,70.57,70.62,70.52,70.6,14658.0,57.6529,57.6938,57.6121,57.6774,14658.0
2017-02-01 12:10:00,70.59,70.63,70.5,70.5,16519.0,57.6692,57.7019,57.5957,57.5957,16519.0
2017-02-01 12:15:00,70.52,70.6,70.51,70.56,15561.0,57.6121,57.6774,57.6039,57.6447,15561.0
2017-02-01 12:20:00,70.56,70.66,70.55,70.57,11770.0,57.6447,57.7264,57.6366,57.6529,11770.0
2017-02-01 12:25:00,70.58,70.68,70.55,70.68,11990.0,57.6611,57.7428,57.6366,57.7428,11990.0
2017-02-01 12:30:00,70.73,70.78,70.67,70.68,15106.0,57.7836,57.8245,57.7346,57.7428,15106.0
2017-02-01 12:35:00,70.68,70.7,70.61,70.67,14633.0,57.7428,57.7591,57.6856,57.7346,14633.0
2017-02-01 12:40:00,70.67,70.8,70.67,70.8,22638.0,57.7346,57.8408,57.7346,57.8408,22638.0
2017-02-01 12:45:00,70.79,70.81,70.74,70.78,16075.0,57.8326,57.849,57.7918,57.8245,16075.0
2017-02-01 12:50:00,70.78,70.84,70.77,70.82,65200.0,57.8245,57.8735,57.8163,57.8571,65200.0
2017-02-01 12:55:00,70.82,70.84,70.8,70.84,15215.0,57.8571,57.8735,57.8408,57.8735,15215.0
2017-02-01 13:00:00,70.84,70.85,70.81,70.84,22716.0,57.8735,57.8817,57.849,57.8735,22716.0
2017-02-01 13:05:00,70.83,70.85,70.83,70.85,6817.0,57.8653,57.8817,57.8653,57.8817,6817.0
2017-02-01 13:10:00,70.84,70.84,70.72,70.82,18277.0,57.8735,57.8735,57.7755,57.8571,18277.0
2017-02-01 13:15:00,70.82,70.84,70.75,70.79,10913.0,57.8571,57.8735,57.8,57.8326,10913.0
2017-02-01 13:20:00,70.79,70.8,70.71,70.74,9923.0,57.8326,57.8408,57.7673,57.7918,9923.0
2017-02-01 13:25:00,70.73,70.83,70.71,70.82,26801.0,57.7836,57.8653,57.7673,57.8571,26801.0
2017-02-01 13:30:00,70.81,70.81,70.68,70.68,59696.0,57.849,57.849,57.7428,57.7428,59696.0
2017-02-01 13:35:00,70.68,70.73,70.63,70.63,16704.0,57.7428,57.7836,57.7019,57.7019,16704.0
2017-02-01 13:40:00,70.66,70.69,70.59,70.68,17009.0,57.7264,57.7509,57.6692,57.7428,17009.0
2017-02-01 13:45:00,70.7,70.7,70.61,70.65,12198.0,57.7591,57.7591,57.6856,57.7183,12198.0
2017-02-01 13:50:00,70.67,70.71,70.62,70.62,12178.0,57.7346,57.7673,57.6938,57.6938,12178.0
2017-02-01 13:55:00,70.62,70.63,70.46,70.47,24948.0,57.6938,57.7019,57.563,57.5712,24948.0
2017-02-01 14:00:00,70.46,70.6,70.39,70.46,98029.0,57.563,57.6774,57.5059,57.563,98029.0
2017-02-01 14:05:00,70.48,70.67,70.48,70.56,21236.0,57.5794,57.7346,57.5794,57.6447,21236.0
2017-02-01 14:10:00,70.57,70.69,70.57,70.64,29766.0,57.6529,57.7509,57.6529,57.7101,29766.0
2017-02-01 14:15:00,70.62,70.86,70.58,70.82,43867.0,57.6938,57.8898,57.6611,57.8571,43867.0
2017-02-01 14:20:00,70.83,70.86,70.75,70.81,27491.0,57.8653,57.8898,57.8,57.849,27491.0
2017-02-01 14:25:00,70.82,70.9,70.79,70.83,32499.0,57.8571,57.9225,57.8326,57.8653,32499.0
2017-02-01 14:30:00,70.84,70.86,70.75,70.82,76417.0,57.8735,57.8898,57.8,57.8571,76417.0
2017-02-01 14:35:00,70.83,70.93,70.83,70.88,41975.0,57.8653,57.947,57.8653,57.9062,41975.0
2017-02-01 14:40:00,70.9,71.11,70.85,70.94,72109.0,57.9225,58.0941,57.8817,57.9552,72109.0
2017-02-01 14:45:00,70.92,71.18,70.91,71.15,49595.0,57.9388,58.1513,57.9307,58.1267,49595.0
2017-02-01 14:50:00,71.16,71.16,71.0,71.05,53936.0,58.1349,58.1349,58.0042,58.045,53936.0
2017-02-01 14:55:00,71.02,71.23,70.96,71.2,176251.0,58.0205,58.1921,57.9715,58.1676,176251.0
2017-02-01 15:00:00,71.19,71.22,71.13,71.22,52453.0,58.1594,58.1839,58.1104,58.1839,52453.0
2017-02-01 15:05:00,71.22,71.25,71.12,71.22,44896.0,58.1839,58.2084,58.1022,58.1839,44896.0
2017-02-01 15:10:00,71.22,71.28,71.17,71.24,35675.0,58.1839,58.2329,58.1431,58.2003,35675.0
2017-02-01 15:15:00,71.25,71.26,71.18,71.2,43713.0,58.2084,58.2166,58.1513,58.1676,43713.0
2017-02-01 15:20:00,71.21,71.26,71.15,71.16,127868.0,58.1758,58.2166,58.1267,58.1349,127868.0
2017-02-01 15:25:00,71.15,71.16,71.08,71.14,42200.0,58.1267,58.1349,58.0696,58.1186,42200.0
2017-02-01 15:30:00,71.14,71.18,71.08,71.17,75407.0,58.1186,58.1513,58.0696,58.1431,75407.0
2017-02-01 15:35:00,71.17,71.37,71.16,71.37,101016.0,58.1431,58.3065,58.1349,58.3065,101016.0
2017-02-01 15:40:00,71.37,71.59,71.37,71.5,159238.0,58.3065,58.4862,58.3065,58.4127,159238.0
2017-02-01 15:45:00,71.49,71.51,71.27,71.32,119847.0,58.4045,58.4209,58.2248,58.2656,119847.0
2017-02-01 15:50:00,71.32,71.36,71.24,71.32,184038.0,58.2656,58.2983,58.2003,58.2656,184038.0
2017-02-01 15:55:00,71.32,71.37,71.23,71.31,175056.0,58.2656,58.3065,58.1921,58.2575,175056.0
2017-02-02 09:30:00,70.69,71.44,69.55,71.31,83399.0,57.7509,58.3637,56.8196,58.2575,83399.0
2017-02-02 09:35:00,71.09,72.0,71.03,71.59,120719.0,58.0777,58.8212,58.0287,58.4862,120719.0
2017-02-02 09:40:00,71.6,71.71,70.77,70.77,106393.0,58.4944,58.5842,57.8163,57.8163,106393.0
2017-02-02 09:45:00,70.77,71.13,70.14,70.28,95410.0,57.8163,58.1104,57.3016,57.416,95410.0
2017-02-02 09:50:00,70.27,70.38,69.41,69.42,115040.0,57.4078,57.4977,56.7052,56.7134,115040.0
2017-02-02 09:55:00,69.43,70.01,69.42,69.87,157768.0,56.7216,57.1954,56.7134,57.081,157768.0
2017-02-02 10:00:00,69.85,69.89,69.59,69.7,69400.0,57.0647,57.0974,56.8523,56.9422,69400.0
2017-02-02 10:05:00,69.67,69.7,69.47,69.5,81653.0,56.9176,56.9422,56.7543,56.7788,81653.0
2017-02-02 10:10:00,69.5,70.04,69.5,69.91,95221.0,56.7788,57.2199,56.7788,57.1137,95221.0
2017-02-02 10:15:00,69.89,70.36,69.78,70.32,35917.0,57.0974,57.4813,57.0075,57.4487,35917.0
2017-02-02 10:20:00,70.36,70.5,70.32,70.34,63313.0,57.4813,57.5957,57.4487,57.465,63313.0
2017-02-02 10:25:00,70.32,70.32,69.96,69.96,55588.0,57.4487,57.4487,57.1546,57.1546,55588.0
2017-02-02 10:30:00,69.96,70.08,69.85,69.9,42443.0,57.1546,57.2526,57.0647,57.1055,42443.0
2017-02-02 10:35:00,69.92,70.34,69.92,70.27,38994.0,57.1219,57.465,57.1219,57.4078,38994.0
2017-02-02 10:40:00,70.28,70.5,70.26,70.43,122659.0,57.416,57.5957,57.3996,57.5385,122659.0
2017-02-02 10:45:00,70.44,70.48,70.29,70.29,29176.0,57.5467,57.5794,57.4242,57.4242,29176.0
2017-02-02 10:50:00,70.32,70.45,70.3,70.44,30733.0,57.4487,57.5549,57.4323,57.5467,30733.0
2017-02-02 10:55:00,70.43,70.5,70.36,70.5,27741.0,57.5385,57.5957,57.4813,57.5957,27741.0
2017-02-02 11:00:00,70.48,70.5,70.39,70.43,40805.0,57.5794,57.5957,57.5059,57.5385,40805.0
2017-02-02 11:05:00,70.42,70.48,70.23,70.23,21907.0,57.5304,57.5794,57.3751,57.3751,21907.0
2017-02-02 11:10:00,70.26,70.41,70.25,70.36,60958.0,57.3996,57.5222,57.3915,57.4813,60958.0
2017-02-02 11:15:00,70.36,70.5,70.34,70.41,25213.0,57.4813,57.5957,57.465,57.5222,25213.0
2017-02-02 11:20:00,70.41,70.49,70.37,70.48,43145.0,57.5222,57.5876,57.4895,57.5794,43145.0
2017-02-02 11:25:00,70.48,70.48,70.37,70.4,28841.0,57.5794,57.5794,57.4895,57.514,28841.0
2017-02-02 11:30:00,70.39,70.47,70.31,70.46,23701.0,57.5059,57.5712,57.4405,57.563,23701.0
2017-02-02 11:35:00,70.46,70.46,70.36,70.36,17762.0,57.563,57.563,57.4813,57.4813,17762.0
2017-02-02 11:40:00,70.36,70.47,70.36,70.38,23207.0,57.4813,57.5712,57.4813,57.4977,23207.0
2017-02-02 11:45:00,70.4,70.42,70.26,70.28,61049.0,57.514,57.5304,57.3996,57.416,61049.0
2017-02-02 11:50:00,70.26,70.29,70.21,70.29,37202.0,57.3996,57.4242,57.3588,57.4242,37202.0
2017-02-02 11:55:00,70.25,70.26,69.99,70.07,27980.0,57.3915,57.3996,57.1791,57.2444,27980.0
2017-02-02 12:00:00,70.04,70.08,69.86,69.92,38159.0,57.2199,57.2526,57.0729,57.1219,38159.0
2017-02-02 12:05:00,69.95,70.05,69.92,70.03,30649.0,57.1464,57.2281,57.1219,57.2117,30649.0
2017-02-02 12:10:00,70.03,70.11,70.02,70.04,41807.0,57.2117,57.2771,57.2036,57.2199,41807.0
2017-02-02 12:15:00,70.03,70.17,70.03,70.16,32400.0,57.2117,57.3261,57.2117,57.318,32400.0
2017-02-02 12:20:00,70.16,70.26,70.16,70.26,31292.0,57.318,57.3996,57.318,57.3996,31292.0
2017-02-02 12:25:00,70.26,70.29,70.15,70.16,46032.0,57.3996,57.4242,57.3098,57.318,46032.0
2017-02-02 12:30:00,70.18,70.3,70.16,70.3,26407.0,57.3343,57.4323,57.318,57.4323,26407.0
2017-02-02 12:35:00,70.28,70.31,70.16,70.19,38051.0,57.416,57.4405,57.318,57.3425,38051.0
2017-02-02 12:40:00,70.16,70.37,70.14,70.36,36505.0,57.318,57.4895,57.3016,57.4813,36505.0
2017-02-02 12:45:00,70.37,70.42,70.26,70.3,26631.0,57.4895,57.5304,57.3996,57.4323,26631.0
2017-02-02 12:50:00,70.3,70.3,70.22,70.3,13003.0,57.4323,57.4323,57.367,57.4323,13003.0
2017-02-02 12:55:00,70.28,70.5,70.28,70.44,65482.0,57.416,57.5957,57.416,57.5467,65482.0
2017-02-02 13:00:00,70.45,70.5,70.38,70.45,59112.0,57.5549,57.5957,57.4977,57.5549,59112.0
2017-02-02 13:05:00,70.46,70.5,70.42,70.43,32934.0,57.563,57.5957,57.5304,57.5385,32934.0
2017-02-02 13:10:00,70.45,70.5,70.42,70.47,24627.0,57.5549,57.5957,57.5304,57.5712,24627.0
2017-02-02 13:15:00,70.46,70.48,70.4,70.42,23320.0,57.563,57.5794,57.514,57.5304,23320.0
2017-02-02 13:20:00,70.43,70.45,70.35,70.37,23412.0,57.5385,57.5549,57.4732,57.4895,23412.0
2017-02-02 13:25:00,70.37,70.38,70.26,70.27,17983.0,57.4895,57.4977,57.3996,57.4078,17983.0
2017-02-02 13:30:00,70.28,70.32,70.24,70.32,21329.0,57.416,57.4487,57.3833,57.4487,21329.0
2017-02-02 13:35:00,70.31,70.32,70.17,70.24,15409.0,57.4405,57.4487,57.3261,57.3833,15409.0
2017-02-02 13:40:00,70.24,70.4,70.24,70.39,15421.0,57.3833,57.514,57.3833,57.5059,15421.0
2017-02-02 13:45:00,70.39,70.42,70.3,70.36,15617.0,57.5059,57.5304,57.4323,57.4813,15617.0
2017-02-02 13:50:00,70.37,70.42,70.33,70.4,14205.0,57.4895,57.5304,57.4568,57.514,14205.0
2017-02-02 13:55:00,70.4,70.46,70.34,70.41,22215.0,57.514,57.563,57.465,57.5222,22215.0
2017-02-02 14:00:00,70.42,70.46,70.38,70.39,19238.0,57.5304,57.563,57.4977,57.5059,19238.0
2017-02-02 14:05:00,70.38,70.43,70.3,70.31,14115.0,57.4977,57.5385,57.4323,57.4405,14115.0
2017-02-02 14:10:00,70.31,70.37,70.25,70.36,33887.0,57.4405,57.4895,57.3915,57.4813,33887.0
2017-02-02 14:15:00,70.35,70.38,70.33,70.36,16683.0,57.4732,57.4977,57.4568,57.4813,16683.0
2017-02-02 14:20:00,70.36,70.37,70.25,70.27,30281.0,57.4813,57.4895,57.3915,57.4078,30281.0
2017-02-02 14:25:00,70.28,70.29,70.12,70.2,26445.0,57.416,57.4242,57.2853,57.3506,26445.0
2017-02-02 14:30:00,70.19,70.3,70.18,70.28,24962.0,57.3425,57.4323,57.3343,57.416,24962.0
2017-02-02 14:35:00,70.27,70.31,70.26,70.29,34618.0,57.4078,57.4405,57.3996,57.4242,34618.0
2017-02-02 14:40:00,70.27,70.31,70.15,70.16,73501.0,57.4078,57.4405,57.3098,57.318,73501.0
2017-02-02 14:45:00,70.17,70.17,69.93,69.95,42212.0,57.3261,57.3261,57.1301,57.1464,42212.0
2017-02-02 14:50:00,69.97,69.98,69.68,69.98,112702.0,57.1627,57.1709,56.9258,57.1709,112702.0
2017-02-02 14:55:00,69.99,70.0,69.89,69.89,57869.0,57.1791,57.1872,57.0974,57.0974,57869.0
2017-02-02 15:00:00,69.9,69.94,69.75,69.76,48145.0,57.1055,57.1382,56.983,56.9912,48145.0
2017-02-02 15:05:00,69.77,69.85,69.72,69.78,63419.0,56.9993,57.0647,56.9585,57.0075,63419.0
2017-02-02 15:10:00,69.76,69.91,69.76,69.8,38240.0,56.9912,57.1137,56.9912,57.0238,38240.0
2017-02-02 15:15:00,69.81,70.04,69.8,69.99,67106.0,57.032,57.2199,57.0238,57.1791,67106.0
2017-02-02 15:20:00,69.99,70.13,69.98,70.05,102856.0,57.1791,57.2934,57.1709,57.2281,102856.0
2017-02-02 15:25:00,70.08,70.27,70.07,70.2,76804.0,57.2526,57.4078,57.2444,57.3506,76804.0
2017-02-02 15:30:00,70.21,70.32,70.16,70.32,89562.0,57.3588,57.4487,57.318,57.4487,89562.0
2017-02-02 15:35:00,70.32,70.33,70.19,70.23,76566.0,57.4487,57.4568,57.3425,57.3751,76566.0
2017-02-02 15:40:00,70.22,70.33,70.22,70.3,75906.0,57.367,57.4568,57.367,57.4323,75906.0
2017-02-02 15:45:00,70.31,70.31,70.21,70.23,94903.0,57.4405,57.4405,57.3588,57.3751,94903.0
2017-02-02 15:50:00,70.23,70.26,70.12,70.15,112767.0,57.3751,57.3996,57.2853,57.3098,112767.0
2017-02-02 15:55:00,70.12,70.16,69.93,70.0,313080.0,57.2853,57.318,57.1301,57.1872,313080.0
2017-02-03 09:30:00,70.33,70.73,70.02,70.19,102895.0,57.4568,57.7836,57.2036,57.3425,102895.0
2017-02-03 09:35:00,70.19,70.41,69.76,69.9,79597.0,57.3425,57.5222,56.9912,57.1055,79597.0
2017-02-03 09:40:00,69.9,69.98,69.61,69.75,99953.0,57.1055,57.1709,56.8686,56.983,99953.0
2017-02-03 09:45:00,69.75,69.95,69.69,69.9,55914.0,56.983,57.1464,56.934,57.1055,55914.0
2017-02-03 09:50:00,69.9,69.98,69.82,69.85,43930.0,57.1055,57.1709,57.0402,57.0647,43930.0
2017-02-03 09:55:00,69.91,69.94,69.85,69.86,16821.0,57.1137,57.1382,57.0647,57.0729,16821.0
2017-02-03 10:00:00,69.89,70.0,69.72,69.88,30064.0,57.0974,57.1872,56.9585,57.0892,30064.0
2017-02-03 10:05:00,69.9,70.12,69.89,70.01,15246.0,57.1055,57.2853,57.0974,57.1954,15246.0
2017-02-03 10:10:00,70.04,70.05,69.95,69.95,29049.0,57.2199,57.2281,57.1464,57.1464,29049.0
2017-02-03 10:15:00,69.95,70.15,69.94,70.1,36897.0,57.1464,57.3098,57.1382,57.2689,36897.0
2017-02-03 10:20:00,70.06,70.06,69.92,69.96,49761.0,57.2363,57.2363,57.1219,57.1546,49761.0
2017-02-03 10:25:00,69.98,70.05,69.9,69.9,24826.0,57.1709,57.2281,57.1055,57.1055,24826.0
2017-02-03 10:30:00,69.9,69.97,69.78,69.78,31849.0,57.1055,57.1627,57.0075,57.0075,31849.0
2017-02-03 10:35:00,69.79,69.94,69.77,69.94,50279.0,57.0157,57.1382,56.9993,57.1382,50279.0
2017-02-03 10:40:00,69.95,70.14,69.95,70.09,19366.0,57.1464,57.3016,57.1464,57.2608,19366.0
2017-02-03 10:45:00,70.09,70.21,70.09,70.21,14199.0,57.2608,57.3588,57.2608,57.3588,14199.0
2017-02-03 10:50:00,70.18,70.47,70.18,70.46,58467.0,57.3343,57.5712,57.3343,57.563,58467.0
2017-02-03 10:55:00,70.46,70.47,70.33,70.41,24498.0,57.563,57.5712,57.4568,57.5222,24498.0
2017-02-03 11:00:00,70.42,70.5,70.39,70.43,15697.0,57.5304,57.5957,57.5059,57.5385,15697.0
2017-02-03 11:05:00,70.45,70.55,70.43,70.48,16781.0,57.5549,57.6366,57.5385,57.5794,16781.0
2017-02-03 11:10:00,70.47,70.5,70.42,70.49,207467.0,57.5712,57.5957,57.5304,57.5876,207467.0
2017-02-03 11:15:00,70.49,70.53,70.46,70.49,16391.0,57.5876,57.6202,57.563,57.5876,16391.0
2017-02-03 11:20:00,70.51,70.51,70.24,70.29,19698.0,57.6039,57.6039,57.3833,57.4242,19698.0
2017-02-03 11:25:00,70.31,70.33,70.27,70.29,11707.0,57.4405,57.4568,57.4078,57.4242,11707.0
2017-02-03 11:30:00,70.29,70.38,70.27,70.32,18478.0,57.4242,57.4977,57.4078,57.4487,18478.0
2017-02-03 11:35:00,70.31,70.32,70.2,70.21,17794.0,57.4405,57.4487,57.3506,57.3588,17794.0
2017-02-03 11:40:00,70.19,70.25,70.18,70.21,16978.0,57.3425,57.3915,57.3343,57.3588,16978.0
2017-02-03 11:45:00,70.23,70.35,70.21,70.35,11989.0,57.3751,57.4732,57.3588,57.4732,11989.0
2017-02-03 11:50:00,70.35,70.4,70.24,70.36,22428.0,57.4732,57.514,57.3833,57.4813,22428.0
2017-02-03 11:55:00,70.35,70.41,70.25,70.28,17080.0,57.4732,57.5222,57.3915,57.416,17080.0
2017-02-03 12:00:00,70.27,70.39,70.27,70.37,18766.0,57.4078,57.5059,57.4078,57.4895,18766.0
2017-02-03 12:05:00,70.37,70.41,70.35,70.39,20303.0,57.4895,57.5222,57.4732,57.5059,20303.0
2017-02-03 12:10:00,70.37,70.38,70.32,70.34,13332.0,57.4895,57.4977,57.4487,57.465,13332.0
2017-02-03 12:15:00,70.34,70.38,70.25,70.29,10909.0,57.465,57.4977,57.3915,57.4242,10909.0
2017-02-03 12:20:00,70.3,70.32,70.27,70.27,9871.0,57.4323,57.4487,57.4078,57.4078,9871.0
2017-02-03 12:25:00,70.26,70.27,70.14,70.24,29781.0,57.3996,57.4078,57.3016,57.3833,29781.0
2017-02-03 12:30:00,70.24,70.29,70.19,70.25,12874.0,57.3833,57.4242,57.3425,57.3915,12874.0
2017-02-03 12:35:00,70.23,70.29,70.18,70.19,15285.0,57.3751,57.4242,57.3343,57.3425,15285.0
2017-02-03 12:40:00,70.17,70.26,70.16,70.17,12402.0,57.3261,57.3996,57.318,57.3261,12402.0
2017-02-03 12:45:00,70.17,70.17,70.1,70.11,12834.0,57.3261,57.3261,57.2689,57.2771,12834.0
2017-02-03 12:50:00,70.11,70.16,70.08,70.14,18849.0,57.2771,57.318,57.2526,57.3016,18849.0
2017-02-03 12:55:00,70.16,70.22,70.11,70.11,17985.0,57.318,57.367,57.2771,57.2771,17985.0
2017-02-03 13:00:00,70.12,70.2,70.1,70.18,35484.0,57.2853,57.3506,57.2689,57.3343,35484.0
2017-02-03 13:05:00,70.16,70.22,70.15,70.18,11238.0,57.318,57.367,57.3098,57.3343,11238.0
2017-02-03 13:10:00,70.18,70.23,70.13,70.17,15073.0,57.3343,57.3751,57.2934,57.3261,15073.0
2017-02-03 13:15:00,70.17,70.2,70.15,70.17,13466.0,57.3261,57.3506,57.3098,57.3261,13466.0
2017-02-03 13:20:00,70.16,70.16,70.06,70.12,27873.0,57.318,57.318,57.2363,57.2853,27873.0
2017-02-03 13:25:00,70.11,70.15,70.1,70.11,14078.0,57.2771,57.3098,57.2689,57.2771,14078.0
2017-02-03 13:30:00,70.11,70.19,70.1,70.18,11135.0,57.2771,57.3425,57.2689,57.3343,11135.0
2017-02-03 13:35:00,70.17,70.2,70.12,70.14,16667.0,57.3261,57.3506,57.2853,57.3016,16667.0
2017-02-03 13:40:00,70.14,70.17,70.14,70.15,7139.0,57.3016,57.3261,57.3016,57.3098,7139.0
2017-02-03 13:45:00,70.17,70.17,70.1,70.12,32478.0,57.3261,57.3261,57.2689,57.2853,32478.0
2017-02-03 13:50:00,70.12,70.2,70.11,70.17,10764.0,57.2853,57.3506,57.2771,57.3261,10764.0
2017-02-03 13:55:00,70.16,70.2,70.13,70.18,13679.0,57.318,57.3506,57.2934,57.3343,13679.0
2017-02-03 14:00:00,70.18,70.2,70.15,70.18,15264.0,57.3343,57.3506,57.3098,57.3343,15264.0
2017-02-03 14:05:00,70.18,70.2,70.14,70.19,16431.0,57.3343,57.3506,57.3016,57.3425,16431.0
2017-02-03 14:10:00,70.19,70.26,70.18,70.18,22397.0,57.3425,57.3996,57.3343,57.3343,22397.0
2017-02-03 14:15:00,70.18,70.24,70.17,70.19,14721.0,57.3343,57.3833,57.3261,57.3425,14721.0
2017-02-03 14:20:00,70.18,70.24,70.18,70.21,20457.0,57.3343,57.3833,57.3343,57.3588,20457.0
2017-02-03 14:25:00,70.22,70.26,70.21,70.25,19332.0,57.367,57.3996,57.3588,57.3915,19332.0
2017-02-03 14:30:00,70.24,70.26,70.21,70.25,17617.0,57.3833,57.3996,57.3588,57.3915,17617.0
2017-02-03 14:35:00,70.25,70.25,70.17,70.21,19914.0,57.3915,57.3915,57.3261,57.3588,19914.0
2017-02-03 14:40:00,70.21,70.3,70.2,70.3,20906.0,57.3588,57.4323,57.3506,57.4323,20906.0
2017-02-03 14:45:00,70.3,70.35,70.3,70.34,16393.0,57.4323,57.4732,57.4323,57.465,16393.0
2017-02-03 14:50:00,70.33,70.38,70.28,70.28,25908.0,57.4568,57.4977,57.416,57.416,25908.0
2017-02-03 14:55:00,70.28,70.28,70.23,70.28,16406.0,57.416,57.416,57.3751,57.416,16406.0
2017-02-03 15:00:00,70.27,70.31,70.23,70.25,27748.0,57.4078,57.4405,57.3751,57.3915,27748.0
2017-02-03 15:05:00,70.25,70.32,70.24,70.25,26021.0,57.3915,57.4487,57.3833,57.3915,26021.0
2017-02-03 15:10:00,70.26,70.29,70.2,70.23,16930.0,57.3996,57.4242,57.3506,57.3751,16930.0
2017-02-03 15:15:00,70.23,70.31,70.21,70.26,26615.0,57.3751,57.4405,57.3588,57.3996,26615.0
2017-02-03 15:20:00,70.26,70.27,70.21,70.22,21983.0,57.3996,57.4078,57.3588,57.367,21983.0
2017-02-03 15:25:00,70.21,70.21,70.16,70.18,24778.0,57.3588,57.3588,57.318,57.3343,24778.0
2017-02-03 15:30:00,70.18,70.23,70.17,70.19,49842.0,57.3343,57.3751,57.3261,57.3425,49842.0
2017-02-03 15:35:00,70.2,70.29,70.19,70.29,41590.0,57.3506,57.4242,57.3425,57.4242,41590.0
2017-02-03 15:40:00,70.28,70.3,70.23,70.3,59609.0,57.416,57.4323,57.3751,57.4323,59609.0
2017-02-03 15:45:00,70.31,70.37,70.28,70.3,78494.0,57.4405,57.4895,57.416,57.4323,78494.0
2017-02-03 15:50:00,70.29,70.3,70.23,70.28,81838.0,57.4242,57.4323,57.3751,57.416,81838.0
2017-02-03 15:55:00,70.28,70.31,70.16,70.2,186070.0,57.416,57.4405,57.318,57.3506,186070.0
2017-02-06 09:30:00,70.11,70.16,69.71,69.93,33073.0,57.2771,57.318,56.9503,57.1301,33073.0
2017-02-06 09:35:00,69.91,70.04,69.83,69.98,11975.0,57.1137,57.2199,57.0484,57.1709,11975.0
2017-02-06 09:40:00,69.97,69.99,69.77,69.88,33842.0,57.1627,57.1791,56.9993,57.0892,33842.0
2017-02-06 09:45:00,69.89,70.17,69.84,70.16,22979.0,57.0974,57.3261,57.0565,57.318,22979.0
2017-02-06 09:50:00,70.2,70.22,70.05,70.11,19651.0,57.3506,57.367,57.2281,57.2771,19651.0
2017-02-06 09:55:00,70.13,70.31,70.1,70.12,21987.0,57.2934,57.4405,57.2689,57.2853,21987.0
2017-02-06 10:00:00,70.1,70.11,70.0,70.03,35647.0,57.2689,57.2771,57.1872,57.2117,35647.0
2017-02-06 10:05:00,70.03,70.06,69.83,69.86,44066.0,57.2117,57.2363,57.0484,57.0729,44066.0
2017-02-06 10:10:00,69.88,69.88,69.79,69.8,23330.0,57.0892,57.0892,57.0157,57.0238,23330.0
2017-02-06 10:15:00,69.8,69.96,69.79,69.91,31963.0,57.0238,57.1546,57.0157,57.1137,31963.0
2017-02-06 10:20:00,69.91,69.93,69.71,69.78,31536.0,57.1137,57.1301,56.9503,57.0075,31536.0
2017-02-06 10:25:00,69.77,69.86,69.72,69.74,14011.0,56.9993,57.0729,56.9585,56.9748,14011.0
2017-02-06 10:30:00,69.73,69.79,69.67,69.75,26488.0,56.9667,57.0157,56.9176,56.983,26488.0
2017-02-06 10:35:00,69.76,69.77,69.66,69.68,21792.0,56.9912,56.9993,56.9095,56.9258,21792.0
2017-02-06 10:40:00,69.68,69.76,69.63,69.74,19515.0,56.9258,56.9912,56.885,56.9748,19515.0
2017-02-06 10:45:00,69.75,69.83,69.74,69.79,25418.0,56.983,57.0484,56.9748,57.0157,25418.0
2017-02-06 10:50:00,69.8,69.91,69.79,69.9,24385.0,57.0238,57.1137,57.0157,57.1055,24385.0
2017-02-06 10:55:00,69.91,69.96,69.84,69.85,29357.0,57.1137,57.1546,57.0565,57.0647,29357.0
2017-02-06 11:00:00,69.86,69.91,69.81,69.88,25021.0,57.0729,57.1137,57.032,57.0892,25021.0
2017-02-06 11:05:00,69.88,69.95,69.88,69.92,15651.0,57.0892,57.1464,57.0892,57.1219,15651.0
2017-02-06 11:10:00,69.93,69.95,69.82,69.85,19653.0,57.1301,57.1464,57.0402,57.0647,19653.0
2017-02-06 11:15:00,69.84,69.88,69.82,69.87,20818.0,57.0565,57.0892,57.0402,57.081,20818.0
2017-02-06 11:20:00,69.87,69.97,69.85,69.96,15010.0,57.081,57.1627,57.0647,57.1546,15010.0
2017-02-06 11:25:00,69.96,69.99,69.89,69.92,32840.0,57.1546,57.1791,57.0974,57.1219,32840.0
2017-02-06 11:30:00,69.92,69.93,69.82,69.82,19170.0,57.1219,57.1301,57.0402,57.0402,19170.0
2017-02-06 11:35:00,69.82,69.9,69.74,69.75,28759.0,57.0402,57.1055,56.9748,56.983,28759.0
2017-02-06 11:40:00,69.76,69.79,69.65,69.65,25836.0,56.9912,57.0157,56.9013,56.9013,25836.0
2017-02-06 11:45:00,69.66,69.69,69.62,69.64,19738.0,56.9095,56.934,56.8768,56.8931,19738.0
2017-02-06 11:50:00,69.63,69.71,69.6,69.7,27697.0,56.885,56.9503,56.8605,56.9422,27697.0
2017-02-06 11:55:00,69.69,69.77,69.67,69.75,34740.0,56.934,56.9993,56.9176,56.983,34740.0
2017-02-06 12:00:00,69.76,69.86,69.71,69.85,26802.0,56.9912,57.0729,56.9503,57.0647,26802.0
2017-02-06 12:05:00,69.85,69.85,69.74,69.76,24370.0,57.0647,57.0647,56.9748,56.9912,24370.0
2017-02-06 12:10:00,69.77,69.79,69.75,69.77,21439.0,56.9993,57.0157,56.983,56.9993,21439.0
2017-02-06 12:15:00,69.78,69.78,69.64,69.65,27239.0,57.0075,57.0075,56.8931,56.9013,27239.0
2017-02-06 12:20:00,69.65,69.68,69.6,69.62,18412.0,56.9013,56.9258,56.8605,56.8768,18412.0
2017-02-06 12:25:00,69.63,69.68,69.59,69.67,18188.0,56.885,56.9258,56.8523,56.9176,18188.0
2017-02-06 12:30:00,69.68,69.7,69.64,69.69,15023.0,56.9258,56.9422,56.8931,56.934,15023.0
2017-02-06 12:35:00,69.7,69.7,69.61,69.65,13684.0,56.9422,56.9422,56.8686,56.9013,13684.0
2017-02-06 12:40:00,69.66,69.73,69.65,69.68,11935.0,56.9095,56.9667,56.9013,56.9258,11935.0
2017-02-06 12:45:00,69.67,69.67,69.61,69.61,13567.0,56.9176,56.9176,56.8686,56.8686,13567.0
2017-02-06 12:50:00,69.61,69.64,69.55,69.62,17252.0,56.8686,56.8931,56.8196,56.8768,17252.0
2017-02-06 12:55:00,69.61,69.63,69.54,69.55,9159.0,56.8686,56.885,56.8114,56.8196,9159.0
2017-02-06 13:00:00,69.53,69.57,69.49,69.56,39369.0,56.8033,56.8359,56.7706,56.8278,39369.0
2017-02-06 13:05:00,69.56,69.62,69.55,69.57,9599.0,56.8278,56.8768,56.8196,56.8359,9599.0
2017-02-06 13:10:00,69.57,69.58,69.51,69.51,17725.0,56.8359,56.8441,56.7869,56.7869,17725.0
2017-02-06 13:15:00,69.52,69.55,69.46,69.47,10155.0,56.7951,56.8196,56.7461,56.7543,10155.0
2017-02-06 13:20:00,69.47,69.55,69.47,69.55,21584.0,56.7543,56.8196,56.7543,56.8196,21584.0
2017-02-06 13:25:00,69.54,69.64,69.54,69.57,22572.0,56.8114,56.8931,56.8114,56.8359,22572.0
2017-02-06 13:30:00,69.57,69.57,69.51,69.55,14846.0,56.8359,56.8359,56.7869,56.8196,14846.0
2017-02-06 13:35:00,69.56,69.57,69.52,69.54,31161.0,56.8278,56.8359,56.7951,56.8114,31161.0
2017-02-06 13:40:00,69.56,69.66,69.55,69.64,14544.0,56.8278,56.9095,56.8196,56.8931,14544.0
2017-02-06 13:45:00,69.63,69.64,69.59,69.64,8683.0,56.885,56.8931,56.8523,56.8931,8683.0
2017-02-06 13:50:00,69.63,69.71,69.58,69.69,14501.0,56.885,56.9503,56.8441,56.934,14501.0
2017-02-06 13:55:00,69.7,69.8,69.65,69.79,31931.0,56.9422,57.0238,56.9013,57.0157,31931.0
2017-02-06 14:00:00,69.78,69.81,69.75,69.78,19551.0,57.0075,57.032,56.983,57.0075,19551.0
2017-02-06 14:05:00,69.78,69.9,69.74,69.9,27392.0,57.0075,57.1055,56.9748,57.1055,27392.0
2017-02-06 14:10:00,69.9,69.93,69.84,69.88,26743.0,57.1055,57.1301,57.0565,57.0892,26743.0
2017-02-06 14:15:00,69.89,69.97,69.89,69.97,24490.0,57.0974,57.1627,57.0974,57.1627,24490.0
2017-02-06 14:20:00,69.97,69.97,69.93,69.97,21580.0,57.1627,57.1627,57.1301,57.1627,21580.0
2017-02-06 14:25:00,69.98,69.98,69.93,69.96,17120.0,57.1709,57.1709,57.1301,57.1546,17120.0
2017-02-06 14:30:00,69.96,70.0,69.94,69.99,19305.0,57.1546,57.1872,57.1382,57.1791,19305.0
2017-02-06 14:35:00,69.99,70.0,69.94,69.97,17910.0,57.1791,57.1872,57.1382,57.1627,17910.0
2017-02-06 14:40:00,69.98,69.98,69.9,69.96,24826.0,57.1709,57.1709,57.1055,57.1546,24826.0
2017-02-06 14:45:00,69.95,70.01,69.95,69.98,20318.0,57.1464,57.1954,57.1464,57.1709,20318.0
2017-02-06 14:50:00,69.98,69.98,69.95,69.97,19328.0,57.1709,57.1709,57.1464,57.1627,19328.0
2017-02-06 14:55:00,69.96,70.02,69.96,70.0,16919.0,57.1546,57.2036,57.1546,57.1872,16919.0
2017-02-06 15:00:00,69.99,70.06,69.98,69.99,31877.0,57.1791,57.2363,57.1709,57.1791,31877.0
2017-02-06 15:05:00,70.0,70.03,69.98,70.01,16330.0,57.1872,57.2117,57.1709,57.1954,16330.0
2017-02-06 15:10:00,70.01,70.02,69.95,69.97,15036.0,57.1954,57.2036,57.1464,57.1627,15036.0
2017-02-06 15:15:00,69.96,70.03,69.96,70.01,13831.0,57.1546,57.2117,57.1546,57.1954,13831.0
2017-02-06 15:20:00,70.0,70.03,69.99,70.01,50051.0,57.1872,57.2117,57.1791,57.1954,50051.0
2017-02-06 15:25:00,70.02,70.03,69.96,70.0,24991.0,57.2036,57.2117,57.1546,57.1872,24991.0
2017-02-06 15:30:00,70.0,70.03,69.98,70.01,31098.0,57.1872,57.2117,57.1709,57.1954,31098.0
2017-02-06 15:35:00,70.01,70.03,70.0,70.01,35549.0,57.1954,57.2117,57.1872,57.1954,35549.0
2017-02-06 15:40:00,70.01,70.03,69.97,69.97,39928.0,57.1954,57.2117,57.1627,57.1627,39928.0
2017-02-06 15:45:00,69.97,70.03,69.96,70.01,71822.0,57.1627,57.2117,57.1546,57.1954,71822.0
2017-02-06 15:50:00,70.01,70.05,69.99,70.01,35374.0,57.1954,57.2281,57.1791,57.1954,35374.0
2017-02-06 15:55:00,70.02,70.03,69.94,69.99,142256.0,57.2036,57.2117,57.1382,57.1791,142256.0
2017-02-07 09:30:00,70.33,70.59,70.15,70.59,56735.0,57.4568,57.6692,57.3098,57.6692,56735.0
2017-02-07 09:35:00,70.54,70.9,70.53,70.81,26360.0,57.6284,57.9225,57.6202,57.849,26360.0
2017-02-07 09:40:00,70.83,70.97,70.83,70.95,32209.0,57.8653,57.9797,57.8653,57.9634,32209.0
2017-02-07 09:45:00,70.94,71.1,70.93,71.05,28649.0,57.9552,58.0859,57.947,58.045,28649.0
2017-02-07 09:50:00,71.05,71.09,70.96,70.96,214855.0,58.045,58.0777,57.9715,57.9715,214855.0
2017-02-07 09:55:00,70.97,70.99,70.86,70.96,23857.0,57.9797,57.996,57.8898,57.9715,23857.0
2017-02-07 10:00:00,70.95,70.98,70.92,70.98,18020.0,57.9634,57.9879,57.9388,57.9879,18020.0
2017-02-07 10:05:00,70.99,71.03,70.95,71.03,22766.0,57.996,58.0287,57.9634,58.0287,22766.0
2017-02-07 10:10:00,71.01,71.01,70.88,70.9,15740.0,58.0124,58.0124,57.9062,57.9225,15740.0
2017-02-07 10:15:00,70.89,70.93,70.74,70.75,17329.0,57.9143,57.947,57.7918,57.8,17329.0
2017-02-07 10:20:00,70.76,70.82,70.74,70.82,11084.0,57.8081,57.8571,57.7918,57.8571,11084.0
2017-02-07 10:25:00,70.79,70.82,70.62,70.65,23076.0,57.8326,57.8571,57.6938,57.7183,23076.0
2017-02-07 10:30:00,70.65,70.69,70.48,70.5,21509.0,57.7183,57.7509,57.5794,57.5957,21509.0
2017-02-07 10:35:00,70.5,70.7,70.5,70.69,11035.0,57.5957,57.7591,57.5957,57.7509,11035.0
2017-02-07 10:40:00,70.71,70.77,70.63,70.64,18707.0,57.7673,57.8163,57.7019,57.7101,18707.0
2017-02-07 10:45:00,70.63,70.64,70.51,70.53,26094.0,57.7019,57.7101,57.6039,57.6202,26094.0
2017-02-07 10:50:00,70.53,70.54,70.46,70.48,23884.0,57.6202,57.6284,57.563,57.5794,23884.0
2017-02-07 10:55:00,70.49,70.53,70.45,70.48,16339.0,57.5876,57.6202,57.5549,57.5794,16339.0
2017-02-07 11:00:00,70.48,70.64,70.47,70.61,25052.0,57.5794,57.7101,57.5712,57.6856,25052.0
2017-02-07 11:05:00,70.6,70.65,70.58,70.65,15158.0,57.6774,57.7183,57.6611,57.7183,15158.0
2017-02-07 11:10:00,70.65,70.72,70.56,70.59,18160.0,57.7183,57.7755,57.6447,57.6692,18160.0
2017-02-07 11:15:00,70.58,70.64,70.55,70.57,29423.0,57.6611,57.7101,57.6366,57.6529,29423.0
2017-02-07 11:20:00,70.57,70.57,70.49,70.5,19548.0,57.6529,57.6529,57.5876,57.5957,19548.0
2017-02-07 11:25:00,70.5,70.56,70.49,70.56,15113.0,57.5957,57.6447,57.5876,57.6447,15113.0
2017-02-07 11:30:00,70.53,70.57,70.53,70.55,16650.0,57.6202,57.6529,57.6202,57.6366,16650.0
2017-02-07 11:35:00,70.55,70.56,70.49,70.53,20877.0,57.6366,57.6447,57.5876,57.6202,20877.0
2017-02-07 11:40:00,70.51,70.53,70.44,70.49,19088.0,57.6039,57.6202,57.5467,57.5876,19088.0
2017-02-07 11:45:00,70.49,70.54,70.49,70.52,8125.0,57.5876,57.6284,57.5876,57.6121,8125.0
2017-02-07 11:50:00,70.53,70.54,70.41,70.45,15217.0,57.6202,57.6284,57.5222,57.5549,15217.0
2017-02-07 11:55:00,70.42,70.45,70.41,70.42,52612.0,57.5304,57.5549,57.5222,57.5304,52612.0
2017-02-07 12:00:00,70.42,70.5,70.41,70.49,17186.0,57.5304,57.5957,57.5222,57.5876,17186.0
2017-02-07 12:05:00,70.5,70.51,70.44,70.45,11398.0,57.5957,57.6039,57.5467,57.5549,11398.0
2017-02-07 12:10:00,70.47,70.54,70.44,70.45,20198.0,57.5712,57.6284,57.5467,57.5549,20198.0
2017-02-07 12:15:00,70.45,70.47,70.43,70.44,24027.0,57.5549,57.5712,57.5385,57.5467,24027.0
2017-02-07 12:20:00,70.44,70.46,70.41,70.42,21577.0,57.5467,57.563,57.5222,57.5304,21577.0
2017-02-07 12:25:00,70.43,70.45,70.32,70.34,15213.0,57.5385,57.5549,57.4487,57.465,15213.0
2017-02-07 12:30:00,70.33,70.35,70.23,70.27,9754.0,57.4568,57.4732,57.3751,57.4078,9754.0
2017-02-07 12:35:00,70.26,70.27,70.16,70.27,10191.0,57.3996,57.4078,57.318,57.4078,10191.0
2017-02-07 12:40:00,70.26,70.27,70.12,70.16,7464.0,57.3996,57.4078,57.2853,57.318,7464.0
2017-02-07 12:45:00,70.17,70.21,70.15,70.19,79187.0,57.3261,57.3588,57.3098,57.3425,79187.0
2017-02-07 12:50:00,70.2,70.27,70.17,70.25,14272.0,57.3506,57.4078,57.3261,57.3915,14272.0
2017-02-07 12:55:00,70.24,70.29,70.23,70.23,13968.0,57.3833,57.4242,57.3751,57.3751,13968.0
2017-02-07 13:00:00,70.23,70.26,70.18,70.22,11100.0,57.3751,57.3996,57.3343,57.367,11100.0
2017-02-07 13:05:00,70.21,70.22,70.18,70.2,8662.0,57.3588,57.367,57.3343,57.3506,8662.0
2017-02-07 13:10:00,70.2,70.22,70.15,70.2,15404.0,57.3506,57.367,57.3098,57.3506,15404.0
2017-02-07 13:15:00,70.18,70.25,70.17,70.23,9585.0,57.3343,57.3915,57.3261,57.3751,9585.0
2017-02-07 13:20:00,70.21,70.27,70.2,70.23,11397.0,57.3588,57.4078,57.3506,57.3751,11397.0
2017-02-07 13:25:00,70.24,70.33,70.21,70.31,10057.0,57.3833,57.4568,57.3588,57.4405,10057.0
2017-02-07 13:30:00,70.31,70.33,70.27,70.27,11723.0,57.4405,57.4568,57.4078,57.4078,11723.0
2017-02-07 13:35:00,70.27,70.34,70.27,70.32,8694.0,57.4078,57.465,57.4078,57.4487,8694.0
2017-02-07 13:40:00,70.31,70.31,70.28,70.29,7144.0,57.4405,57.4405,57.416,57.4242,7144.0
2017-02-07 13:45:00,70.3,70.32,70.26,70.29,8928.0,57.4323,57.4487,57.3996,57.4242,8928.0
2017-02-07 13:50:00,70.29,70.35,70.29,70.3,9870.0,57.4242,57.4732,57.4242,57.4323,9870.0
2017-02-07 13:55:00,70.29,70.33,70.29,70.31,9751.0,57.4242,57.4568,57.4242,57.4405,9751.0
2017-02-07 14:00:00,70.3,70.36,70.3,70.33,13822.0,57.4323,57.4813,57.4323,57.4568,13822.0
2017-02-07 14:05:00,70.31,70.33,70.29,70.32,15482.0,57.4405,57.4568,57.4242,57.4487,15482.0
2017-02-07 14:10:00,70.32,70.32,70.28,70.31,7926.0,57.4487,57.4487,57.416,57.4405,7926.0
2017-02-07 14:15:00,70.31,70.35,70.29,70.34,9521.0,57.4405,57.4732,57.4242,57.465,9521.0
2017-02-07 14:20:00,70.34,70.35,70.29,70.33,11872.0,57.465,57.4732,57.4242,57.4568,11872.0
2017-02-07 14:25:00,70.32,70.33,70.28,70.31,13158.0,57.4487,57.4568,57.416,57.4405,13158.0
2017-02-07 14:30:00,70.31,70.38,70.31,70.38,14596.0,57.4405,57.4977,57.4405,57.4977,14596.0
2017-02-07 14:35:00,70.37,70.42,70.34,70.36,11447.0,57.4895,57.5304,57.465,57.4813,11447.0
2017-02-07 14:40:00,70.34,70.36,70.31,70.31,9891.0,57.465,57.4813,57.4405,57.4405,9891.0
2017-02-07 14:45:00,70.31,70.36,70.3,70.35,9287.0,57.4405,57.4813,57.4323,57.4732,9287.0
2017-02-07 14:50:00,70.35,70.38,70.31,70.33,11318.0,57.4732,57.4977,57.4405,57.4568,11318.0
2017-02-07 14:55:00,70.33,70.34,70.3,70.32,9280.0,57.4568,57.465,57.4323,57.4487,9280.0
2017-02-07 15:00:00,70.32,70.39,70.31,70.36,14327.0,57.4487,57.5059,57.4405,57.4813,14327.0
2017-02-07 15:05:00,70.36,70.43,70.36,70.38,24703.0,57.4813,57.5385,57.4813,57.4977,24703.0
2017-02-07 15:10:00,70.38,70.43,70.35,70.42,15104.0,57.4977,57.5385,57.4732,57.5304,15104.0
2017-02-07 15:15:00,70.42,70.43,70.34,70.35,19240.0,57.5304,57.5385,57.465,57.4732,19240.0
2017-02-07 15:20:00,70.35,70.35,70.24,70.26,22732.0,57.4732,57.4732,57.3833,57.3996,22732.0
2017-02-07 15:25:00,70.27,70.31,70.26,70.28,21052.0,57.4078,57.4405,57.3996,57.416,21052.0
2017-02-07 15:30:00,70.27,70.27,70.18,70.18,23945.0,57.4078,57.4078,57.3343,57.3343,23945.0
2017-02-07 15:35:00,70.19,70.25,70.17,70.23,31654.0,57.3425,57.3915,57.3261,57.3751,31654.0
2017-02-07 15:40:00,70.23,70.24,70.2,70.22,26225.0,57.3751,57.3833,57.3506,57.367,26225.0
2017-02-07 15:45:00,70.23,70.23,70.14,70.17,36753.0,57.3751,57.3751,57.3016,57.3261,36753.0
2017-02-07 15:50:00,70.17,70.23,70.15,70.22,46038.0,57.3261,57.3751,57.3098,57.367,46038.0
2017-02-07 15:55:00,70.22,70.33,70.21,70.23,117412.0,57.367,57.4568,57.3588,57.3751,117412.0
2017-02-08 09:30:00,70.02,70.08,69.45,69.81,48945.0,57.2036,57.2526,56.7379,57.032,48945.0
2017-02-08 09:35:00,69.81,69.81,69.54,69.7,17238.0,57.032,57.032,56.8114,56.9422,17238.0
2017-02-08 09:40:00,69.74,69.87,69.62,69.78,35472.0,56.9748,57.081,56.8768,57.0075,35472.0
2017-02-08 09:45:00,69.81,69.94,69.75,69.78,25507.0,57.032,57.1382,56.983,57.0075,25507.0
2017-02-08 09:50:00,69.75,69.92,69.75,69.87,32225.0,56.983,57.1219,56.983,57.081,32225.0
2017-02-08 09:55:00,69.87,69.97,69.87,69.89,25436.0,57.081,57.1627,57.081,57.0974,25436.0
2017-02-08 10:00:00,69.88,69.92,69.82,69.92,60780.0,57.0892,57.1219,57.0402,57.1219,60780.0
2017-02-08 10:05:00,69.94,69.98,69.8,69.8,17995.0,57.1382,57.1709,57.0238,57.0238,17995.0
2017-02-08 10:10:00,69.85,69.89,69.81,69.84,19614.0,57.0647,57.0974,57.032,57.0565,19614.0
2017-02-08 10:15:00,69.86,69.92,69.8,69.91,18482.0,57.0729,57.1219,57.0238,57.1137,18482.0
2017-02-08 10:20:00,69.91,69.93,69.83,69.83,8703.0,57.1137,57.1301,57.0484,57.0484,8703.0
2017-02-08 10:25:00,69.86,70.06,69.84,70.06,13399.0,57.0729,57.2363,57.0565,57.2363,13399.0
2017-02-08 10:30:00,70.06,70.09,69.93,69.93,7458.0,57.2363,57.2608,57.1301,57.1301,7458.0
2017-02-08 10:35:00,69.93,69.97,69.87,69.87,18026.0,57.1301,57.1627,57.081,57.081,18026.0
2017-02-08 10:40:00,69.88,70.07,69.82,70.06,37514.0,57.0892,57.2444,57.0402,57.2363,37514.0
2017-02-08 10:45:00,70.06,70.2,70.06,70.11,17698.0,57.2363,57.3506,57.2363,57.2771,17698.0
2017-02-08 10:50:00,70.12,70.13,70.02,70.04,18067.0,57.2853,57.2934,57.2036,57.2199,18067.0
2017-02-08 10:55:00,70.05,70.1,70.03,70.09,11583.0,57.2281,57.2689,57.2117,57.2608,11583.0
2017-02-08 11:00:00,70.11,70.21,70.07,70.2,11400.0,57.2771,57.3588,57.2444,57.3506,11400.0
2017-02-08 11:05:00,70.19,70.2,70.05,70.08,9497.0,57.3425,57.3506,57.2281,57.2526,9497.0
2017-02-08 11:10:00,70.08,70.15,70.08,70.13,8794.0,57.2526,57.3098,57.2526,57.2934,8794.0
2017-02-08 11:15:00,70.12,70.13,70.0,70.01,8679.0,57.2853,57.2934,57.1872,57.1954,8679.0
2017-02-08 11:20:00,70.02,70.1,70.01,70.05,16646.0,57.2036,57.2689,57.1954,57.2281,16646.0
2017-02-08 11:25:00,70.05,70.05,70.0,70.03,9788.0,57.2281,57.2281,57.1872,57.2117,9788.0
2017-02-08 11:30:00,70.0,70.04,69.99,70.02,8987.0,57.1872,57.2199,57.1791,57.2036,8987.0
2017-02-08 11:35:00,70.01,70.03,69.94,69.97,19424.0,57.1954,57.2117,57.1382,57.1627,19424.0
2017-02-08 11:40:00,69.98,70.04,69.97,69.98,12801.0,57.1709,57.2199,57.1627,57.1709,12801.0
2017-02-08 11:45:00,69.99,70.03,69.93,69.97,11003.0,57.1791,57.2117,57.1301,57.1627,11003.0
2017-02-08 11:50:00,69.95,70.03,69.92,69.99,15370.0,57.1464,57.2117,57.1219,57.1791,15370.0
2017-02-08 11:55:00,69.97,69.99,69.91,69.97,25810.0,57.1627,57.1791,57.1137,57.1627,25810.0
2017-02-08 12:00:00,69.98,70.1,69.96,70.06,22575.0,57.1709,57.2689,57.1546,57.2363,22575.0
2017-02-08 12:05:00,70.08,70.12,70.04,70.12,33810.0,57.2526,57.2853,57.2199,57.2853,33810.0
2017-02-08 12:10:00,70.1,70.11,70.0,70.03,8732.0,57.2689,57.2771,57.1872,57.2117,8732.0
2017-02-08 12:15:00,70.01,70.08,70.0,70.05,11287.0,57.1954,57.2526,57.1872,57.2281,11287.0
2017-02-08 12:20:00,70.05,70.06,70.0,70.01,11178.0,57.2281,57.2363,57.1872,57.1954,11178.0
2017-02-08 12:25:00,70.0,70.02,69.97,70.01,13728.0,57.1872,57.2036,57.1627,57.1954,13728.0
2017-02-08 12:30:00,70.02,70.03,69.98,70.03,31338.0,57.2036,57.2117,57.1709,57.2117,31338.0
2017-02-08 12:35:00,70.02,70.02,69.93,69.95,56863.0,57.2036,57.2036,57.1301,57.1464,56863.0
2017-02-08 12:40:00,69.97,69.99,69.94,69.99,36138.0,57.1627,57.1791,57.1382,57.1791,36138.0
2017-02-08 12:45:00,69.99,70.0,69.95,69.99,28702.0,57.1791,57.1872,57.1464,57.1791,28702.0
2017-02-08 12:50:00,69.98,70.01,69.97,70.01,24608.0,57.1709,57.1954,57.1627,57.1954,24608.0
2017-02-08 12:55:00,69.99,70.01,69.98,69.99,18829.0,57.1791,57.1954,57.1709,57.1791,18829.0
2017-02-08 13:00:00,69.99,70.03,69.97,70.02,12735.0,57.1791,57.2117,57.1627,57.2036,12735.0
2017-02-08 13:05:00,70.02,70.09,69.99,70.0,24671.0,57.2036,57.2608,57.1791,57.1872,24671.0
2017-02-08 13:10:00,70.0,70.02,69.97,69.98,8230.0,57.1872,57.2036,57.1627,57.1709,8230.0
2017-02-08 13:15:00,69.97,70.1,69.97,70.09,28482.0,57.1627,57.2689,57.1627,57.2608,28482.0
2017-02-08 13:20:00,70.07,70.08,70.03,70.03,13691.0,57.2444,57.2526,57.2117,57.2117,13691.0
2017-02-08 13:25:00,70.06,70.1,70.05,70.09,16845.0,57.2363,57.2689,57.2281,57.2608,16845.0
2017-02-08 13:30:00,70.08,70.17,70.06,70.14,22981.0,57.2526,57.3261,57.2363,57.3016,22981.0
2017-02-08 13:35:00,70.15,70.17,70.14,70.16,6849.0,57.3098,57.3261,57.3016,57.318,6849.0
2017-02-08 13:40:00,70.16,70.16,70.09,70.16,18826.0,57.318,57.318,57.2608,57.318,18826.0
2017-02-08 13:45:00,70.16,70.24,70.12,70.18,13493.0,57.318,57.3833,57.2853,57.3343,13493.0
2017-02-08 13:50:00,70.2,70.2,70.11,70.12,6956.0,57.3506,57.3506,57.2771,57.2853,6956.0
2017-02-08 13:55:00,70.11,70.18,70.1,70.14,19882.0,57.2771,57.3343,57.2689,57.3016,19882.0
2017-02-08 14:00:00,70.13,70.18,70.07,70.07,10550.0,57.2934,57.3343,57.2444,57.2444,10550.0
2017-02-08 14:05:00,70.07,70.07,70.02,70.03,11167.0,57.2444,57.2444,57.2036,57.2117,11167.0
2017-02-08 14:10:00,70.02,70.05,70.0,70.04,15110.0,57.2036,57.2281,57.1872,57.2199,15110.0
2017-02-08 14:15:00,70.04,70.12,70.04,70.09,14106.0,57.2199,57.2853,57.2199,57.2608,14106.0
2017-02-08 14:20:00,70.09,70.09,70.01,70.01,12182.0,57.2608,57.2608,57.1954,57.1954,12182.0
2017-02-08 14:25:00,70.03,70.03,69.96,69.99,18405.0,57.2117,57.2117,57.1546,57.1791,18405.0
2017-02-08 14:30:00,70.0,70.02,69.98,70.01,13406.0,57.1872,57.2036,57.1709,57.1954,13406.0
2017-02-08 14:35:00,70.01,70.05,69.99,70.01,38530.0,57.1954,57.2281,57.1791,57.1954,38530.0
2017-02-08 14:40:00,70.02,70.02,69.97,69.97,15907.0,57.2036,57.2036,57.1627,57.1627,15907.0
2017-02-08 14:45:00,69.97,70.01,69.97,69.99,21433.0,57.1627,57.1954,57.1627,57.1791,21433.0
2017-02-08 14:50:00,69.98,70.02,69.98,70.01,16809.0,57.1709,57.2036,57.1709,57.1954,16809.0
2017-02-08 14:55:00,70.02,70.02,69.97,69.98,22120.0,57.2036,57.2036,57.1627,57.1709,22120.0
2017-02-08 15:00:00,69.98,69.98,69.93,69.95,34923.0,57.1709,57.1709,57.1301,57.1464,34923.0
2017-02-08 15:05:00,69.95,70.0,69.93,70.0,37200.0,57.1464,57.1872,57.1301,57.1872,37200.0
2017-02-08 15:10:00,70.0,70.02,69.96,70.01,23170.0,57.1872,57.2036,57.1546,57.1954,23170.0
2017-02-08 15:15:00,70.02,70.03,69.98,70.02,14690.0,57.2036,57.2117,57.1709,57.2036,14690.0
2017-02-08 15:20:00,70.01,70.01,69.93,69.99,25692.0,57.1954,57.1954,57.1301,57.1791,25692.0
2017-02-08 15:25:00,69.98,70.02,69.98,70.02,20911.0,57.1709,57.2036,57.1709,57.2036,20911.0
2017-02-08 15:30:00,70.01,70.03,69.97,69.98,24250.0,57.1954,57.2117,57.1627,57.1709,24250.0
2017-02-08 15:35:00,69.98,70.04,69.97,70.04,31785.0,57.1709,57.2199,57.1627,57.2199,31785.0
2017-02-08 15:40:00,70.05,70.11,70.02,70.08,53346.0,57.2281,57.2771,57.2036,57.2526,53346.0
2017-02-08 15:45:00,70.08,70.09,69.97,69.97,58584.0,57.2526,57.2608,57.1627,57.1627,58584.0
2017-02-08 15:50:00,69.98,70.01,69.97,70.0,47446.0,57.1709,57.1954,57.1627,57.1872,47446.0
2017-02-08 15:55:00,70.0,70.01,69.97,69.99,106084.0,57.1872,57.1954,57.1627,57.1791,106084.0
2017-02-09 09:30:00,70.04,70.24,70.04,70.07,30952.0,57.2199,57.3833,57.2199,57.2444,30952.0
2017-02-09 09:35:00,70.05,70.23,70.03,70.15,15780.0,57.2281,57.3751,57.2117,57.3098,15780.0
2017-02-09 09:40:00,70.19,70.29,70.16,70.29,12701.0,57.3425,57.4242,57.318,57.4242,12701.0
2017-02-09 09:45:00,70.24,70.4,70.24,70.34,17448.0,57.3833,57.514,57.3833,57.465,17448.0
2017-02-09 09:50:00,70.28,70.48,70.25,70.44,11123.0,57.416,57.5794,57.3915,57.5467,11123.0
2017-02-09 09:55:00,70.41,70.44,70.35,70.44,5397.0,57.5222,57.5467,57.4732,57.5467,5397.0
2017-02-09 10:00:00,70.44,70.55,70.41,70.5,11326.0,57.5467,57.6366,57.5222,57.5957,11326.0
2017-02-09 10:05:00,70.54,70.68,70.48,70.59,21227.0,57.6284,57.7428,57.5794,57.6692,21227.0
2017-02-09 10:10:00,70.57,70.8,70.57,70.8,18695.0,57.6529,57.8408,57.6529,57.8408,18695.0
2017-02-09 10:15:00,70.78,70.84,70.67,70.74,11676.0,57.8245,57.8735,57.7346,57.7918,11676.0
2017-02-09 10:20:00,70.74,70.89,70.74,70.79,16493.0,57.7918,57.9143,57.7918,57.8326,16493.0
2017-02-09 10:25:00,70.78,70.95,70.73,70.87,52758.0,57.8245,57.9634,57.7836,57.898,52758.0
2017-02-09 10:30:00,70.82,70.99,70.82,70.9,36008.0,57.8571,57.996,57.8571,57.9225,36008.0
2017-02-09 10:35:00,70.9,71.01,70.85,70.86,48113.0,57.9225,58.0124,57.8817,57.8898,48113.0
2017-02-09 10:40:00,70.87,71.01,70.87,71.0,28021.0,57.898,58.0124,57.898,58.0042,28021.0
2017-02-09 10:45:00,71.0,71.09,70.99,71.03,31406.0,58.0042,58.0777,57.996,58.0287,31406.0
2017-02-09 10:50:00,71.02,71.02,70.92,71.02,9400.0,58.0205,58.0205,57.9388,58.0205,9400.0
2017-02-09 10:55:00,71.0,71.09,70.99,71.09,6970.0,58.0042,58.0777,57.996,58.0777,6970.0
2017-02-09 11:00:00,71.1,71.19,70.99,71.16,25866.0,58.0859,58.1594,57.996,58.1349,25866.0
2017-02-09 11:05:00,71.13,71.13,71.01,71.04,55233.0,58.1104,58.1104,58.0124,58.0369,55233.0
2017-02-09 11:10:00,71.02,71.12,71.02,71.02,12088.0,58.0205,58.1022,58.0205,58.0205,12088.0
2017-02-09 11:15:00,71.05,71.16,70.98,71.02,107581.0,58.045,58.1349,57.9879,58.0205,107581.0
2017-02-09 11:20:00,71.02,71.14,71.02,71.12,26952.0,58.0205,58.1186,58.0205,58.1022,26952.0
2017-02-09 11:25:00,71.12,71.25,71.1,71.2,39424.0,58.1022,58.2084,58.0859,58.1676,39424.0
2017-02-09 11:30:00,71.2,71.27,71.13,71.15,30094.0,58.1676,58.2248,58.1104,58.1267,30094.0
2017-02-09 11:35:00,71.13,71.19,71.1,71.14,17585.0,58.1104,58.1594,58.0859,58.1186,17585.0
2017-02-09 11:40:00,71.14,71.2,71.13,71.2,17188.0,58.1186,58.1676,58.1104,58.1676,17188.0
2017-02-09 11:45:00,71.2,71.2,71.06,71.11,29603.0,58.1676,58.1676,58.0532,58.0941,29603.0
2017-02-09 11:50:00,71.1,71.15,71.06,71.07,22930.0,58.0859,58.1267,58.0532,58.0614,22930.0
2017-02-09 11:55:00,71.07,71.1,70.99,71.03,16523.0,58.0614,58.0859,57.996,58.0287,16523.0
2017-02-09 12:00:00,71.06,71.09,71.01,71.07,15427.0,58.0532,58.0777,58.0124,58.0614,15427.0
2017-02-09 12:05:00,71.06,71.1,71.01,71.03,12739.0,58.0532,58.0859,58.0124,58.0287,12739.0
2017-02-09 12:10:00,71.04,71.12,71.04,71.12,8400.0,58.0369,58.1022,58.0369,58.1022,8400.0
2017-02-09 12:15:00,71.1,71.1,71.06,71.09,13335.0,58.0859,58.0859,58.0532,58.0777,13335.0
2017-02-09 12:20:00,71.06,71.08,70.99,71.03,8369.0,58.0532,58.0696,57.996,58.0287,8369.0
2017-02-09 12:25:00,71.0,71.11,70.95,71.11,23385.0,58.0042,58.0941,57.9634,58.0941,23385.0
2017-02-09 12:30:00,71.1,71.15,70.96,70.98,19978.0,58.0859,58.1267,57.9715,57.9879,19978.0
2017-02-09 12:35:00,70.96,70.97,70.91,70.92,10420.0,57.9715,57.9797,57.9307,57.9388,10420.0
2017-02-09 12:40:00,70.93,71.08,70.92,71.05,15675.0,57.947,58.0696,57.9388,58.045,15675.0
2017-02-09 12:45:00,71.06,71.06,70.95,70.99,8034.0,58.0532,58.0532,57.9634,57.996,8034.0
2017-02-09 12:50:00,71.0,71.04,70.95,71.02,14031.0,58.0042,58.0369,57.9634,58.0205,14031.0
2017-02-09 12:55:00,71.04,71.07,71.01,71.06,9237.0,58.0369,58.0614,58.0124,58.0532,9237.0
2017-02-09 13:00:00,71.05,71.05,70.98,70.98,19721.0,58.045,58.045,57.9879,57.9879,19721.0
2017-02-09 13:05:00,70.99,71.0,70.95,70.99,6377.0,57.996,58.0042,57.9634,57.996,6377.0
2017-02-09 13:10:00,71.0,71.0,70.92,70.93,9275.0,58.0042,58.0042,57.9388,57.947,9275.0
2017-02-09 13:15:00,70.95,71.02,70.94,70.96,15497.0,57.9634,58.0205,57.9552,57.9715,15497.0
2017-02-09 13:20:00,70.97,71.01,70.95,70.98,11813.0,57.9797,58.0124,57.9634,57.9879,11813.0
2017-02-09 13:25:00,70.95,71.09,70.95,71.06,26483.0,57.9634,58.0777,57.9634,58.0532,26483.0
2017-02-09 13:30:00,71.06,71.07,70.93,70.94,6265.0,58.0532,58.0614,57.947,57.9552,6265.0
2017-02-09 13:35:00,70.94,70.94,70.89,70.91,10835.0,57.9552,57.9552,57.9143,57.9307,10835.0
2017-02-09 13:40:00,70.93,71.01,70.91,70.96,19057.0,57.947,58.0124,57.9307,57.9715,19057.0
2017-02-09 13:45:00,70.95,70.98,70.93,70.95,9080.0,57.9634,57.9879,57.947,57.9634,9080.0
2017-02-09 13:50:00,70.98,71.01,70.95,71.0,8025.0,57.9879,58.0124,57.9634,58.0042,8025.0
2017-02-09 13:55:00,70.99,71.04,70.89,70.95,14063.0,57.996,58.0369,57.9143,57.9634,14063.0
2017-02-09 14:00:00,70.95,70.97,70.92,70.94,9780.0,57.9634,57.9797,57.9388,57.9552,9780.0
2017-02-09 14:05:00,70.93,71.0,70.92,71.0,15770.0,57.947,58.0042,57.9388,58.0042,15770.0
2017-02-09 14:10:00,70.99,71.01,70.93,70.98,9669.0,57.996,58.0124,57.947,57.9879,9669.0
2017-02-09 14:15:00,70.98,70.98,70.92,70.98,9347.0,57.9879,57.9879,57.9388,57.9879,9347.0
2017-02-09 14:20:00,70.97,71.01,70.95,70.97,15755.0,57.9797,58.0124,57.9634,57.9797,15755.0
2017-02-09 14:25:00,70.96,70.96,70.9,70.9,5257.0,57.9715,57.9715,57.9225,57.9225,5257.0
2017-02-09 14:30:00,70.91,70.96,70.9,70.93,12726.0,57.9307,57.9715,57.9225,57.947,12726.0
2017-02-09 14:35:00,70.94,71.01,70.92,71.0,22118.0,57.9552,58.0124,57.9388,58.0042,22118.0
2017-02-09 14:40:00,70.99,71.0,70.88,70.89,13249.0,57.996,58.0042,57.9062,57.9143,13249.0
2017-02-09 14:45:00,70.88,70.91,70.83,70.9,19515.0,57.9062,57.9307,57.8653,57.9225,19515.0
2017-02-09 14:50:00,70.9,70.91,70.86,70.91,19558.0,57.9225,57.9307,57.8898,57.9307,19558.0
2017-02-09 14:55:00,70.92,70.92,70.88,70.88,19168.0,57.9388,57.9388,57.9062,57.9062,19168.0
2017-02-09 15:00:00,70.87,70.96,70.87,70.92,24743.0,57.898,57.9715,57.898,57.9388,24743.0
2017-02-09 15:05:00,70.92,70.94,70.89,70.92,17624.0,57.9388,57.9552,57.9143,57.9388,17624.0
2017-02-09 15:10:00,70.93,70.94,70.88,70.89,20152.0,57.947,57.9552,57.9062,57.9143,20152.0
2017-02-09 15:15:00,70.9,70.97,70.9,70.95,21427.0,57.9225,57.9797,57.9225,57.9634,21427.0
2017-02-09 15:20:00,70.95,70.96,70.86,70.87,25145.0,57.9634,57.9715,57.8898,57.898,25145.0
2017-02-09 15:25:00,70.87,70.93,70.87,70.91,16507.0,57.898,57.947,57.898,57.9307,16507.0
2017-02-09 15:30:00,70.9,70.91,70.86,70.88,21349.0,57.9225,57.9307,57.8898,57.9062,21349.0
2017-02-09 15:35:00,70.89,70.96,70.85,70.96,31785.0,57.9143,57.9715,57.8817,57.9715,31785.0
2017-02-09 15:40:00,70.95,70.97,70.88,70.97,35336.0,57.9634,57.9797,57.9062,57.9797,35336.0
2017-02-09 15:45:00,70.97,70.99,70.85,70.86,68492.0,57.9797,57.996,57.8817,57.8898,68492.0
2017-02-09 15:50:00,70.86,70.9,70.85,70.9,60298.0,57.8898,57.9225,57.8817,57.9225,60298.0
2017-02-09 15:55:00,70.89,70.9,70.75,70.78,179149.0,57.9143,57.9225,57.8,57.8245,179149.0
2017-02-10 09:30:00,71.03,71.15,70.82,70.98,105828.0,58.0287,58.1267,57.8571,57.9879,105828.0
2017-02-10 09:35:00,71.04,71.17,70.98,71.07,13934.0,58.0369,58.1431,57.9879,58.0614,13934.0
2017-02-10 09:40:00,71.06,71.06,70.89,70.98,13515.0,58.0532,58.0532,57.9143,57.9879,13515.0
2017-02-10 09:45:00,70.98,70.99,70.89,70.91,9345.0,57.9879,57.996,57.9143,57.9307,9345.0
2017-02-10 09:50:00,70.93,71.05,70.92,70.97,15188.0,57.947,58.045,57.9388,57.9797,15188.0
2017-02-10 09:55:00,70.94,70.97,70.85,70.9,19831.0,57.9552,57.9797,57.8817,57.9225,19831.0
2017-02-10 10:00:00,70.89,70.91,70.8,70.87,17421.0,57.9143,57.9307,57.8408,57.898,17421.0
2017-02-10 10:05:00,70.88,70.91,70.82,70.9,24780.0,57.9062,57.9307,57.8571,57.9225,24780.0
2017-02-10 10:10:00,70.88,70.91,70.85,70.87,12390.0,57.9062,57.9307,57.8817,57.898,12390.0
2017-02-10 10:15:00,70.86,70.87,70.81,70.86,14593.0,57.8898,57.898,57.849,57.8898,14593.0
2017-02-10 10:20:00,70.86,70.88,70.8,70.84,10113.0,57.8898,57.9062,57.8408,57.8735,10113.0
2017-02-10 10:25:00,70.86,70.9,70.82,70.83,12309.0,57.8898,57.9225,57.8571,57.8653,12309.0
2017-02-10 10:30:00,70.83,70.99,70.81,70.98,15152.0,57.8653,57.996,57.849,57.9879,15152.0
2017-02-10 10:35:00,70.98,71.02,70.94,71.0,10292.0,57.9879,58.0205,57.9552,58.0042,10292.0
2017-02-10 10:40:00,71.0,71.04,70.97,71.02,13716.0,58.0042,58.0369,57.9797,58.0205,13716.0
2017-02-10 10:45:00,70.99,71.07,70.95,70.96,10905.0,57.996,58.0614,57.9634,57.9715,10905.0
2017-02-10 10:50:00,70.95,71.02,70.94,70.98,9227.0,57.9634,58.0205,57.9552,57.9879,9227.0
2017-02-10 10:55:00,70.97,71.01,70.93,70.98,12660.0,57.9797,58.0124,57.947,57.9879,12660.0
2017-02-10 11:00:00,70.96,71.0,70.95,70.98,11268.0,57.9715,58.0042,57.9634,57.9879,11268.0
2017-02-10 11:05:00,70.98,71.0,70.96,70.98,11985.0,57.9879,58.0042,57.9715,57.9879,11985.0
2017-02-10 11:10:00,70.97,71.04,70.97,70.99,20940.0,57.9797,58.0369,57.9797,57.996,20940.0
2017-02-10 11:15:00,70.99,71.11,70.99,71.11,14146.0,57.996,58.0941,57.996,58.0941,14146.0
2017-02-10 11:20:00,71.11,71.16,71.04,71.1,15781.0,58.0941,58.1349,58.0369,58.0859,15781.0
2017-02-10 11:25:00,71.09,71.13,71.06,71.06,15492.0,58.0777,58.1104,58.0532,58.0532,15492.0
2017-02-10 11:30:00,71.07,71.07,70.97,71.0,19046.0,58.0614,58.0614,57.9797,58.0042,19046.0
2017-02-10 11:35:00,70.99,71.06,70.99,71.03,19022.0,57.996,58.0532,57.996,58.0287,19022.0
2017-02-10 11:40:00,71.04,71.1,71.04,71.08,11574.0,58.0369,58.0859,58.0369,58.0696,11574.0
2017-02-10 11:45:00,71.08,71.1,71.01,71.09,11938.0,58.0696,58.0859,58.0124,58.0777,11938.0
2017-02-10 11:50:00,71.09,71.1,71.01,71.05,18439.0,58.0777,58.0859,58.0124,58.045,18439.0
2017-02-10 11:55:00,71.05,71.06,71.01,71.05,42962.0,58.045,58.0532,58.0124,58.045,42962.0
2017-02-10 12:00:00,71.06,71.06,71.0,71.04,14201.0,58.0532,58.0532,58.0042,58.0369,14201.0
2017-02-10 12:05:00,71.05,71.07,71.04,71.06,5517.0,58.045,58.0614,58.0369,58.0532,5517.0
2017-02-10 12:10:00,71.07,71.07,70.93,70.95,30368.0,58.0614,58.0614,57.947,57.9634,30368.0
2017-02-10 12:15:00,70.94,71.0,70.94,70.99,13926.0,57.9552,58.0042,57.9552,57.996,13926.0
2017-02-10 12:20:00,71.0,71.01,70.97,70.98,40891.0,58.0042,58.0124,57.9797,57.9879,40891.0
2017-02-10 12:25:00,70.98,71.0,70.95,70.98,58131.0,57.9879,58.0042,57.9634,57.9879,58131.0
2017-02-10 12:30:00,70.98,71.08,70.98,71.05,25731.0,57.9879,58.0696,57.9879,58.045,25731.0
2017-02-10 12:35:00,71.05,71.09,71.03,71.08,14348.0,58.045,58.0777,58.0287,58.0696,14348.0
2017-02-10 12:40:00,71.08,71.1,70.99,70.99,28506.0,58.0696,58.0859,57.996,57.996,28506.0
2017-02-10 12:45:00,71.0,71.01,70.97,71.0,15844.0,58.0042,58.0124,57.9797,58.0042,15844.0
2017-02-10 12:50:00,71.0,71.0,70.97,70.98,43720.0,58.0042,58.0042,57.9797,57.9879,43720.0
2017-02-10 12:55:00,70.98,71.0,70.96,70.96,9299.0,57.9879,58.0042,57.9715,57.9715,9299.0
2017-02-10 13:00:00,70.97,70.99,70.95,70.96,9403.0,57.9797,57.996,57.9634,57.9715,9403.0
2017-02-10 13:05:00,70.97,71.0,70.96,70.99,24431.0,57.9797,58.0042,57.9715,57.996,24431.0
2017-02-10 13:10:00,70.99,70.99,70.96,70.97,12963.0,57.996,57.996,57.9715,57.9797,12963.0
2017-02-10 13:15:00,70.98,70.99,70.93,70.93,17371.0,57.9879,57.996,57.947,57.947,17371.0
2017-02-10 13:20:00,70.93,71.0,70.93,70.98,16303.0,57.947,58.0042,57.947,57.9879,16303.0
2017-02-10 13:25:00,70.97,70.97,70.94,70.97,6131.0,57.9797,57.9797,57.9552,57.9797,6131.0
2017-02-10 13:30:00,70.97,70.97,70.88,70.92,15714.0,57.9797,57.9797,57.9062,57.9388,15714.0
2017-02-10 13:35:00,70.92,70.94,70.91,70.92,19212.0,57.9388,57.9552,57.9307,57.9388,19212.0
2017-02-10 13:40:00,70.91,70.94,70.88,70.92,20373.0,57.9307,57.9552,57.9062,57.9388,20373.0
2017-02-10 13:45:00,70.92,70.99,70.92,70.99,57095.0,57.9388,57.996,57.9388,57.996,57095.0
2017-02-10 13:50:00,71.0,71.04,71.0,71.03,5723.0,58.0042,58.0369,58.0042,58.0287,5723.0
2017-02-10 13:55:00,71.02,71.05,70.96,70.96,11781.0,58.0205,58.045,57.9715,57.9715,11781.0
2017-02-10 14:00:00,70.96,70.99,70.95,70.98,11521.0,57.9715,57.996,57.9634,57.9879,11521.0
2017-02-10 14:05:00,70.98,71.07,70.97,71.06,22411.0,57.9879,58.0614,57.9797,58.0532,22411.0
2017-02-10 14:10:00,71.06,71.15,71.06,71.15,10205.0,58.0532,58.1267,58.0532,58.1267,10205.0
2017-02-10 14:15:00,71.13,71.14,71.07,71.08,18880.0,58.1104,58.1186,58.0614,58.0696,18880.0
2017-02-10 14:20:00,71.08,71.1,71.06,71.09,12086.0,58.0696,58.0859,58.0532,58.0777,12086.0
2017-02-10 14:25:00,71.09,71.09,71.02,71.03,12598.0,58.0777,58.0777,58.0205,58.0287,12598.0
2017-02-10 14:30:00,71.02,71.05,71.02,71.04,16212.0,58.0205,58.045,58.0205,58.0369,16212.0
2017-02-10 14:35:00,71.04,71.07,71.02,71.04,16136.0,58.0369,58.0614,58.0205,58.0369,16136.0
2017-02-10 14:40:00,71.03,71.07,71.02,71.07,11976.0,58.0287,58.0614,58.0205,58.0614,11976.0
2017-02-10 14:45:00,71.07,71.08,71.05,71.07,6600.0,58.0614,58.0696,58.045,58.0614,6600.0
2017-02-10 14:50:00,71.07,71.07,71.01,71.03,15317.0,58.0614,58.0614,58.0124,58.0287,15317.0
2017-02-10 14:55:00,71.02,71.05,71.02,71.03,13168.0,58.0205,58.045,58.0205,58.0287,13168.0
2017-02-10 15:00:00,71.03,71.05,71.02,71.02,11620.0,58.0287,58.045,58.0205,58.0205,11620.0
2017-02-10 15:05:00,71.03,71.07,71.01,71.05,21202.0,58.0287,58.0614,58.0124,58.045,21202.0
2017-02-10 15:10:00,71.05,71.08,71.02,71.02,17565.0,58.045,58.0696,58.0205,58.0205,17565.0
2017-02-10 15:15:00,71.03,71.1,71.03,71.09,12878.0,58.0287,58.0859,58.0287,58.0777,12878.0
2017-02-10 15:20:00,71.09,71.1,71.02,71.04,13649.0,58.0777,58.0859,58.0205,58.0369,13649.0
2017-02-10 15:25:00,71.04,71.07,71.02,71.06,14742.0,58.0369,58.0614,58.0205,58.0532,14742.0
2017-02-10 15:30:00,71.06,71.08,71.04,71.06,24101.0,58.0532,58.0696,58.0369,58.0532,24101.0
2017-02-10 15:35:00,71.05,71.05,71.02,71.05,25103.0,58.045,58.045,58.0205,58.045,25103.0
2017-02-10 15:40:00,71.05,71.05,71.01,71.03,27364.0,58.045,58.045,58.0124,58.0287,27364.0
2017-02-10 15:45:00,71.02,71.04,71.0,71.01,47498.0,58.0205,58.0369,58.0042,58.0124,47498.0
2017-02-10 15:50:00,71.02,71.03,70.99,71.01,41851.0,58.0205,58.0287,57.996,58.0124,41851.0
2017-02-10 15:55:00,71.01,71.03,70.96,71.0,64939.0,58.0124,58.0287,57.9715,58.0042,64939.0
2017-02-13 09:30:00,71.31,71.7,71.31,71.7,33289.0,58.2575,58.5761,58.2575,58.5761,33289.0
2017-02-13 09:35:00,71.68,71.81,71.63,71.78,7946.0,58.5597,58.6659,58.5189,58.6414,7946.0
2017-02-13 09:40:00,71.78,72.13,71.76,72.12,70342.0,58.6414,58.9274,58.6251,58.9192,70342.0
2017-02-13 09:45:00,72.05,72.12,71.96,71.99,21676.0,58.862,58.9192,58.7885,58.813,21676.0
2017-02-13 09:50:00,71.95,71.98,71.77,71.84,102762.0,58.7803,58.8048,58.6333,58.6904,102762.0
2017-02-13 09:55:00,71.82,71.95,71.81,71.93,23315.0,58.6741,58.7803,58.6659,58.764,23315.0
2017-02-13 10:00:00,71.93,72.04,71.9,71.96,82132.0,58.764,58.8538,58.7395,58.7885,82132.0
2017-02-13 10:05:00,71.96,72.06,71.95,71.96,13678.0,58.7885,58.8702,58.7803,58.7885,13678.0
2017-02-13 10:10:00,71.98,72.03,71.85,71.85,8942.0,58.8048,58.8457,58.6986,58.6986,8942.0
2017-02-13 10:15:00,71.86,71.89,71.84,71.88,4474.0,58.7068,58.7313,58.6904,58.7231,4474.0
2017-02-13 10:20:00,71.93,72.04,71.92,72.04,21711.0,58.764,58.8538,58.7558,58.8538,21711.0
2017-02-13 10:25:00,72.05,72.17,72.03,72.17,62568.0,58.862,58.96,58.8457,58.96,62568.0
2017-02-13 10:30:00,72.15,72.19,72.04,72.1,50073.0,58.9437,58.9764,58.8538,58.9029,50073.0
2017-02-13 10:35:00,72.09,72.1,72.01,72.05,42264.0,58.8947,58.9029,58.8293,58.862,42264.0
2017-02-13 10:40:00,72.07,72.07,71.92,71.94,10147.0,58.8783,58.8783,58.7558,58.7721,10147.0
2017-02-13 10:45:00,71.96,72.02,71.95,72.02,16357.0,58.7885,58.8375,58.7803,58.8375,16357.0
2017-02-13 10:50:00,72.01,72.01,71.91,71.93,13602.0,58.8293,58.8293,58.7476,58.764,13602.0
2017-02-13 10:55:00,71.92,72.03,71.87,72.03,23029.0,58.7558,58.8457,58.715,58.8457,23029.0
2017-02-13 11:00:00,72.02,72.04,72.0,72.01,16510.0,58.8375,58.8538,58.8212,58.8293,16510.0
2017-02-13 11:05:00,72.01,72.11,71.99,72.1,83626.0,58.8293,58.911,58.813,58.9029,83626.0
2017-02-13 11:10:00,72.1,72.1,71.99,71.99,34746.0,58.9029,58.9029,58.813,58.813,34746.0
2017-02-13 11:15:00,71.95,71.96,71.84,71.84,10302.0,58.7803,58.7885,58.6904,58.6904,10302.0
2017-02-13 11:20:00,71.84,71.98,71.84,71.98,8773.0,58.6904,58.8048,58.6904,58.8048,8773.0
2017-02-13 11:25:00,72.0,72.0,71.89,71.89,30628.0,58.8212,58.8212,58.7313,58.7313,30628.0
2017-02-13 11:30:00,71.89,72.01,71.89,71.92,16587.0,58.7313,58.8293,58.7313,58.7558,16587.0
2017-02-13 11:35:00,71.92,72.01,71.9,72.0,69695.0,58.7558,58.8293,58.7395,58.8212,69695.0
2017-02-13 11:40:00,71.99,72.0,71.96,72.0,13156.0,58.813,58.8212,58.7885,58.8212,13156.0
2017-02-13 11:45:00,72.01,72.07,72.01,72.03,12605.0,58.8293,58.8783,58.8293,58.8457,12605.0
2017-02-13 11:50:00,72.01,72.03,71.98,71.98,5822.0,58.8293,58.8457,58.8048,58.8048,5822.0
2017-02-13 11:55:00,71.97,71.99,71.88,71.96,12449.0,58.7967,58.813,58.7231,58.7885,12449.0
2017-02-13 12:00:00,71.94,71.96,71.93,71.96,6441.0,58.7721,58.7885,58.764,58.7885,6441.0
2017-02-13 12:05:00,71.96,72.0,71.93,71.99,6103.0,58.7885,58.8212,58.764,58.813,6103.0
2017-02-13 12:10:00,71.98,72.01,71.97,71.98,7069.0,58.8048,58.8293,58.7967,58.8048,7069.0
2017-02-13 12:15:00,71.98,72.01,71.97,71.99,7404.0,58.8048,58.8293,58.7967,58.813,7404.0
2017-02-13 12:20:00,71.99,72.03,71.95,72.0,10457.0,58.813,58.8457,58.7803,58.8212,10457.0
2017-02-13 12:25:00,72.0,72.01,71.98,71.99,5798.0,58.8212,58.8293,58.8048,58.813,5798.0
2017-02-13 12:30:00,72.0,72.05,71.98,72.02,14599.0,58.8212,58.862,58.8048,58.8375,14599.0
2017-02-13 12:35:00,72.03,72.06,72.01,72.05,11291.0,58.8457,58.8702,58.8293,58.862,11291.0
2017-02-13 12:40:00,72.05,72.06,72.02,72.04,7100.0,58.862,58.8702,58.8375,58.8538,7100.0
2017-02-13 12:45:00,72.04,72.06,72.02,72.06,9726.0,58.8538,58.8702,58.8375,58.8702,9726.0
2017-02-13 12:50:00,72.05,72.13,72.05,72.13,9015.0,58.862,58.9274,58.862,58.9274,9015.0
2017-02-13 12:55:00,72.12,72.12,72.02,72.08,23363.0,58.9192,58.9192,58.8375,58.8865,23363.0
2017-02-13 13:00:00,72.08,72.08,72.02,72.06,11863.0,58.8865,58.8865,58.8375,58.8702,11863.0
2017-02-13 13:05:00,72.07,72.09,72.03,72.04,14069.0,58.8783,58.8947,58.8457,58.8538,14069.0
2017-02-13 13:10:00,72.03,72.1,72.03,72.09,9139.0,58.8457,58.9029,58.8457,58.8947,9139.0
2017-02-13 13:15:00,72.09,72.17,72.08,72.15,17081.0,58.8947,58.96,58.8865,58.9437,17081.0
2017-02-13 13:20:00,72.16,72.18,72.14,72.15,10134.0,58.9519,58.9682,58.9355,58.9437,10134.0
2017-02-13 13:25:00,72.16,72.2,72.14,72.18,14782.0,58.9519,58.9846,58.9355,58.9682,14782.0
2017-02-13 13:30:00,72.19,72.2,72.13,72.18,11276.0,58.9764,58.9846,58.9274,58.9682,11276.0
2017-02-13 13:35:00,72.2,72.2,72.14,72.17,7292.0,58.9846,58.9846,58.9355,58.96,7292.0
2017-02-13 13:40:00,72.17,72.18,72.15,72.17,12291.0,58.96,58.9682,58.9437,58.96,12291.0
2017-02-13 13:45:00,72.17,72.18,72.15,72.17,9048.0,58.96,58.9682,58.9437,58.96,9048.0
2017-02-13 13:50:00,72.16,72.16,72.08,72.13,28080.0,58.9519,58.9519,58.8865,58.9274,28080.0
2017-02-13 13:55:00,72.13,72.14,72.12,72.13,8298.0,58.9274,58.9355,58.9192,58.9274,8298.0
2017-02-13 14:00:00,72.13,72.13,72.07,72.08,25593.0,58.9274,58.9274,58.8783,58.8865,25593.0
2017-02-13 14:05:00,72.07,72.08,72.06,72.07,22589.0,58.8783,58.8865,58.8702,58.8783,22589.0
2017-02-13 14:10:00,72.08,72.19,72.08,72.17,25853.0,58.8865,58.9764,58.8865,58.96,25853.0
2017-02-13 14:15:00,72.17,72.17,72.05,72.11,21271.0,58.96,58.96,58.862,58.911,21271.0
2017-02-13 14:20:00,72.11,72.12,72.05,72.1,19929.0,58.911,58.9192,58.862,58.9029,19929.0
2017-02-13 14:25:00,72.1,72.15,72.09,72.1,14192.0,58.9029,58.9437,58.8947,58.9029,14192.0
2017-02-13 14:30:00,72.09,72.12,72.07,72.07,25757.0,58.8947,58.9192,58.8783,58.8783,25757.0
2017-02-13 14:35:00,72.08,72.11,72.07,72.09,17344.0,58.8865,58.911,58.8783,58.8947,17344.0
2017-02-13 14:40:00,72.08,72.12,72.07,72.11,15307.0,58.8865,58.9192,58.8783,58.911,15307.0
2017-02-13 14:45:00,72.11,72.13,72.08,72.1,18680.0,58.911,58.9274,58.8865,58.9029,18680.0
2017-02-13 14:50:00,72.11,72.14,72.09,72.12,16282.0,58.911,58.9355,58.8947,58.9192,16282.0
2017-02-13 14:55:00,72.12,72.15,72.1,72.13,23714.0,58.9192,58.9437,58.9029,58.9274,23714.0
2017-02-13 15:00:00,72.12,72.16,72.11,72.12,27114.0,58.9192,58.9519,58.911,58.9192,27114.0
2017-02-13 15:05:00,72.13,72.19,72.12,72.16,32239.0,58.9274,58.9764,58.9192,58.9519,32239.0
2017-02-13 15:10:00,72.16,72.2,72.14,72.18,32387.0,58.9519,58.9846,58.9355,58.9682,32387.0
2017-02-13 15:15:00,72.18,72.19,72.13,72.16,19912.0,58.9682,58.9764,58.9274,58.9519,19912.0
2017-02-13 15:20:00,72.16,72.18,72.13,72.16,32626.0,58.9519,58.9682,58.9274,58.9519,32626.0
2017-02-13 15:25:00,72.16,72.16,72.03,72.05,46053.0,58.9519,58.9519,58.8457,58.862,46053.0
2017-02-13 15:30:00,72.05,72.09,72.01,72.06,41170.0,58.862,58.8947,58.8293,58.8702,41170.0
2017-02-13 15:35:00,72.06,72.1,72.04,72.09,45870.0,58.8702,58.9029,58.8538,58.8947,45870.0
2017-02-13 15:40:00,72.09,72.25,72.08,72.2,76616.0,58.8947,59.0254,58.8865,58.9846,76616.0
2017-02-13 15:45:00,72.21,72.26,72.17,72.22,74876.0,58.9927,59.0336,58.96,59.0009,74876.0
2017-02-13 15:50:00,72.22,72.26,72.2,72.25,54291.0,59.0009,59.0336,58.9846,59.0254,54291.0
2017-02-13 15:55:00,72.25,72.25,72.19,72.2,101847.0,59.0254,59.0254,58.9764,58.9846,101847.0
2017-02-14 09:30:00,72.0,72.19,71.88,71.88,41311.0,58.8212,58.9764,58.7231,58.7231,41311.0
2017-02-14 09:35:00,71.9,71.92,71.75,71.85,12488.0,58.7395,58.7558,58.6169,58.6986,12488.0
2017-02-14 09:40:00,71.86,71.92,71.73,71.73,26650.0,58.7068,58.7558,58.6006,58.6006,26650.0
2017-02-14 09:45:00,71.73,71.74,71.58,71.61,9677.0,58.6006,58.6088,58.478,58.5025,9677.0
2017-02-14 09:50:00,71.61,71.72,71.61,71.7,11811.0,58.5025,58.5924,58.5025,58.5761,11811.0
2017-02-14 09:55:00,71.7,71.8,71.7,71.8,19066.0,58.5761,58.6578,58.5761,58.6578,19066.0
2017-02-14 10:00:00,71.8,71.95,71.73,71.95,30149.0,58.6578,58.7803,58.6006,58.7803,30149.0
2017-02-14 10:05:00,71.95,72.05,71.93,71.99,33991.0,58.7803,58.862,58.764,58.813,33991.0
2017-02-14 10:10:00,71.99,72.12,71.97,72.12,12257.0,58.813,58.9192,58.7967,58.9192,12257.0
2017-02-14 10:15:00,72.11,72.11,71.98,72.01,13628.0,58.911,58.911,58.8048,58.8293,13628.0
2017-02-14 10:20:00,72.0,72.02,71.91,71.96,84065.0,58.8212,58.8375,58.7476,58.7885,84065.0
2017-02-14 10:25:00,71.96,71.98,71.75,71.77,38407.0,58.7885,58.8048,58.6169,58.6333,38407.0
2017-02-14 10:30:00,71.76,71.78,71.64,71.71,32224.0,58.6251,58.6414,58.5271,58.5842,32224.0
2017-02-14 10:35:00,71.74,71.86,71.67,71.86,15491.0,58.6088,58.7068,58.5516,58.7068,15491.0
2017-02-14 10:40:00,71.88,71.88,71.78,71.85,20198.0,58.7231,58.7231,58.6414,58.6986,20198.0
2017-02-14 10:45:00,71.86,72.03,71.85,72.03,13185.0,58.7068,58.8457,58.6986,58.8457,13185.0
2017-02-14 10:50:00,72.02,72.03,71.97,71.97,12966.0,58.8375,58.8457,58.7967,58.7967,12966.0
2017-02-14 10:55:00,71.97,72.03,71.97,72.01,15025.0,58.7967,58.8457,58.7967,58.8293,15025.0
2017-02-14 11:00:00,72.0,72.01,71.97,71.99,13675.0,58.8212,58.8293,58.7967,58.813,13675.0
2017-02-14 11:05:00,71.99,72.0,71.86,71.9,23765.0,58.813,58.8212,58.7068,58.7395,23765.0
2017-02-14 11:10:00,71.91,72.06,71.9,72.06,17552.0,58.7476,58.8702,58.7395,58.8702,17552.0
2017-02-14 11:15:00,72.04,72.05,72.0,72.05,15337.0,58.8538,58.862,58.8212,58.862,15337.0
2017-02-14 11:20:00,72.06,72.12,72.05,72.1,14755.0,58.8702,58.9192,58.862,58.9029,14755.0
2017-02-14 11:25:00,72.09,72.1,72.01,72.01,15527.0,58.8947,58.9029,58.8293,58.8293,15527.0
2017-02-14 11:30:00,72.01,72.02,71.98,72.0,10705.0,58.8293,58.8375,58.8048,58.8212,10705.0
2017-02-14 11:35:00,71.99,71.99,71.83,71.83,11508.0,58.813,58.813,58.6823,58.6823,11508.0
2017-02-14 11:40:00,71.82,71.86,71.82,71.84,9475.0,58.6741,58.7068,58.6741,58.6904,9475.0
2017-02-14 11:45:00,71.85,71.9,71.82,71.85,11784.0,58.6986,58.7395,58.6741,58.6986,11784.0
2017-02-14 11:50:00,71.85,71.85,71.79,71.81,11938.0,58.6986,58.6986,58.6496,58.6659,11938.0
2017-02-14 11:55:00,71.81,71.93,71.8,71.87,10352.0,58.6659,58.764,58.6578,58.715,10352.0
2017-02-14 12:00:00,71.87,71.9,71.83,71.87,9265.0,58.715,58.7395,58.6823,58.715,9265.0
2017-02-14 12:05:00,71.87,71.96,71.85,71.86,8227.0,58.715,58.7885,58.6986,58.7068,8227.0
2017-02-14 12:10:00,71.85,71.92,71.85,71.86,6804.0,58.6986,58.7558,58.6986,58.7068,6804.0
2017-02-14 12:15:00,71.86,71.88,71.83,71.87,9383.0,58.7068,58.7231,58.6823,58.715,9383.0
2017-02-14 12:20:00,71.88,71.97,71.88,71.94,15592.0,58.7231,58.7967,58.7231,58.7721,15592.0
2017-02-14 12:25:00,71.94,71.95,71.91,71.93,6625.0,58.7721,58.7803,58.7476,58.764,6625.0
2017-02-14 12:30:00,71.89,71.93,71.89,71.92,3500.0,58.7313,58.764,58.7313,58.7558,3500.0
2017-02-14 12:35:00,71.93,71.93,71.86,71.88,3200.0,58.764,58.764,58.7068,58.7231,3200.0
2017-02-14 12:40:00,71.86,71.94,71.81,71.93,13503.0,58.7068,58.7721,58.6659,58.764,13503.0
2017-02-14 12:45:00,71.94,71.97,71.93,71.94,62388.0,58.7721,58.7967,58.764,58.7721,62388.0
2017-02-14 12:50:00,71.94,71.96,71.9,71.91,4425.0,58.7721,58.7885,58.7395,58.7476,4425.0
2017-02-14 12:55:00,71.91,72.02,71.91,72.0,11883.0,58.7476,58.8375,58.7476,58.8212,11883.0
2017-02-14 13:00:00,72.0,72.02,71.95,71.98,5907.0,58.8212,58.8375,58.7803,58.8048,5907.0
2017-02-14 13:05:00,71.97,72.06,71.96,72.03,9660.0,58.7967,58.8702,58.7885,58.8457,9660.0
2017-02-14 13:10:00,72.03,72.05,72.0,72.0,8062.0,58.8457,58.862,58.8212,58.8212,8062.0
2017-02-14 13:15:00,72.01,72.02,71.94,72.0,17266.0,58.8293,58.8375,58.7721,58.8212,17266.0
2017-02-14 13:20:00,71.97,72.02,71.97,72.02,12488.0,58.7967,58.8375,58.7967,58.8375,12488.0
2017-02-14 13:25:00,72.02,72.04,71.96,72.04,20099.0,58.8375,58.8538,58.7885,58.8538,20099.0
2017-02-14 13:30:00,72.03,72.06,71.96,72.01,15334.0,58.8457,58.8702,58.7885,58.8293,15334.0
2017-02-14 13:35:00,72.01,72.04,71.99,72.01,18235.0,58.8293,58.8538,58.813,58.8293,18235.0
2017-02-14 13:40:00,72.02,72.03,71.97,71.98,7380.0,58.8375,58.8457,58.7967,58.8048,7380.0
2017-02-14 13:45:00,71.98,72.03,71.95,72.01,18756.0,58.8048,58.8457,58.7803,58.8293,18756.0
2017-02-14 13:50:00,72.0,72.04,71.98,72.03,19236.0,58.8212,58.8538,58.8048,58.8457,19236.0
2017-02-14 13:55:00,72.03,72.06,72.01,72.03,15977.0,58.8457,58.8702,58.8293,58.8457,15977.0
2017-02-14 14:00:00,72.04,72.05,71.99,72.03,63738.0,58.8538,58.862,58.813,58.8457,63738.0
2017-02-14 14:05:00,72.03,72.09,72.0,72.0,11295.0,58.8457,58.8947,58.8212,58.8212,11295.0
2017-02-14 14:10:00,72.0,72.05,71.98,72.04,10712.0,58.8212,58.862,58.8048,58.8538,10712.0
2017-02-14 14:15:00,72.04,72.04,72.01,72.01,9414.0,58.8538,58.8538,58.8293,58.8293,9414.0
2017-02-14 14:20:00,72.02,72.04,71.99,72.01,12909.0,58.8375,58.8538,58.813,58.8293,12909.0
2017-02-14 14:25:00,72.01,72.03,71.99,72.03,14329.0,58.8293,58.8457,58.813,58.8457,14329.0
2017-02-14 14:30:00,72.02,72.02,71.95,72.0,19936.0,58.8375,58.8375,58.7803,58.8212,19936.0
2017-02-14 14:35:00,72.0,72.02,71.94,71.96,52417.0,58.8212,58.8375,58.7721,58.7885,52417.0
2017-02-14 14:40:00,71.96,71.98,71.92,71.96,16373.0,58.7885,58.8048,58.7558,58.7885,16373.0
2017-02-14 14:45:00,71.96,71.96,71.79,71.79,23667.0,58.7885,58.7885,58.6496,58.6496,23667.0
2017-02-14 14:50:00,71.8,71.85,71.77,71.81,25273.0,58.6578,58.6986,58.6333,58.6659,25273.0
2017-02-14 14:55:00,71.8,71.9,71.76,71.9,49379.0,58.6578,58.7395,58.6251,58.7395,49379.0
2017-02-14 15:00:00,71.88,71.97,71.88,71.95,14133.0,58.7231,58.7967,58.7231,58.7803,14133.0
2017-02-14 15:05:00,71.95,71.96,71.93,71.94,18555.0,58.7803,58.7885,58.764,58.7721,18555.0
2017-02-14 15:10:00,71.93,71.94,71.87,71.9,20517.0,58.764,58.7721,58.715,58.7395,20517.0
2017-02-14 15:15:00,71.9,71.94,71.87,71.88,22581.0,58.7395,58.7721,58.715,58.7231,22581.0
2017-02-14 15:20:00,71.88,71.88,71.82,71.86,20463.0,58.7231,58.7231,58.6741,58.7068,20463.0
2017-02-14 15:25:00,71.87,72.02,71.86,71.97,83613.0,58.715,58.8375,58.7068,58.7967,83613.0
2017-02-14 15:30:00,71.97,71.97,71.89,71.94,29539.0,58.7967,58.7967,58.7313,58.7721,29539.0
2017-02-14 15:35:00,71.94,72.03,71.93,72.02,35463.0,58.7721,58.8457,58.764,58.8375,35463.0
2017-02-14 15:40:00,72.02,72.04,72.0,72.04,22926.0,58.8375,58.8538,58.8212,58.8538,22926.0
2017-02-14 15:45:00,72.04,72.08,72.01,72.02,35417.0,58.8538,58.8865,58.8293,58.8375,35417.0
2017-02-14 15:50:00,72.02,72.04,71.99,72.02,33868.0,58.8375,58.8538,58.813,58.8375,33868.0
2017-02-14 15:55:00,72.02,72.05,71.98,72.0,110142.0,58.8375,58.862,58.8048,58.8212,110142.0
2017-02-15 09:30:00,72.06,72.14,71.73,72.09,48382.0,58.8702,58.9355,58.6006,58.8947,48382.0
2017-02-15 09:35:00,71.99,72.15,71.88,72.14,10077.0,58.813,58.9437,58.7231,58.9355,10077.0
2017-02-15 09:40:00,72.14,72.18,71.97,72.13,28679.0,58.9355,58.9682,58.7967,58.9274,28679.0
2017-02-15 09:45:00,72.12,72.16,72.1,72.13,6166.0,58.9192,58.9519,58.9029,58.9274,6166.0
2017-02-15 09:50:00,72.14,72.15,72.06,72.09,10175.0,58.9355,58.9437,58.8702,58.8947,10175.0
2017-02-15 09:55:00,72.07,72.09,72.0,72.07,7801.0,58.8783,58.8947,58.8212,58.8783,7801.0
2017-02-15 10:00:00,72.05,72.05,71.81,71.84,10431.0,58.862,58.862,58.6659,58.6904,10431.0
2017-02-15 10:05:00,71.83,71.84,71.71,71.74,10029.0,58.6823,58.6904,58.5842,58.6088,10029.0
2017-02-15 10:10:00,71.76,71.82,71.75,71.8,7144.0,58.6251,58.6741,58.6169,58.6578,7144.0
2017-02-15 10:15:00,71.78,71.81,71.73,71.76,8873.0,58.6414,58.6659,58.6006,58.6251,8873.0
2017-02-15 10:20:00,71.74,71.74,71.7,71.72,6053.0,58.6088,58.6088,58.5761,58.5924,6053.0
2017-02-15 10:25:00,71.7,71.73,71.68,71.68,13372.0,58.5761,58.6006,58.5597,58.5597,13372.0
2017-02-15 10:30:00,71.69,71.82,71.68,71.82,6824.0,58.5679,58.6741,58.5597,58.6741,6824.0
2017-02-15 10:35:00,71.81,72.0,71.8,71.95,10577.0,58.6659,58.8212,58.6578,58.7803,10577.0
2017-02-15 10:40:00,71.94,71.99,71.94,71.99,5165.0,58.7721,58.813,58.7721,58.813,5165.0
2017-02-15 10:45:00,72.0,72.08,71.99,72.04,7602.0,58.8212,58.8865,58.813,58.8538,7602.0
2017-02-15 10:50:00,72.04,72.05,71.94,71.99,11102.0,58.8538,58.862,58.7721,58.813,11102.0
2017-02-15 10:55:00,71.99,72.05,71.97,72.03,13297.0,58.813,58.862,58.7967,58.8457,13297.0
2017-02-15 11:00:00,72.02,72.04,72.01,72.03,4832.0,58.8375,58.8538,58.8293,58.8457,4832.0
2017-02-15 11:05:00,72.02,72.06,72.01,72.04,15886.0,58.8375,58.8702,58.8293,58.8538,15886.0
2017-02-15 11:10:00,72.05,72.1,72.04,72.06,9247.0,58.862,58.9029,58.8538,58.8702,9247.0
2017-02-15 11:15:00,72.09,72.1,72.01,72.04,56504.0,58.8947,58.9029,58.8293,58.8538,56504.0
2017-02-15 11:20:00,72.03,72.04,71.92,71.98,43279.0,58.8457,58.8538,58.7558,58.8048,43279.0
2017-02-15 11:25:00,71.99,72.01,71.95,71.99,5795.0,58.813,58.8293,58.7803,58.813,5795.0
2017-02-15 11:30:00,72.0,72.01,71.97,71.99,7199.0,58.8212,58.8293,58.7967,58.813,7199.0
2017-02-15 11:35:00,71.98,72.0,71.92,71.99,10120.0,58.8048,58.8212,58.7558,58.813,10120.0
2017-02-15 11:40:00,71.99,72.04,71.98,72.04,28745.0,58.813,58.8538,58.8048,58.8538,28745.0
2017-02-15 11:45:00,72.03,72.09,72.01,72.07,19861.0,58.8457,58.8947,58.8293,58.8783,19861.0
2017-02-15 11:50:00,72.05,72.05,71.95,71.96,9947.0,58.862,58.862,58.7803,58.7885,9947.0
2017-02-15 11:55:00,71.97,72.03,71.96,72.02,53503.0,58.7967,58.8457,58.7885,58.8375,53503.0
2017-02-15 12:00:00,72.02,72.17,72.01,72.12,17293.0,58.8375,58.96,58.8293,58.9192,17293.0
2017-02-15 12:05:00,72.12,72.15,72.01,72.07,23127.0,58.9192,58.9437,58.8293,58.8783,23127.0
2017-02-15 12:10:00,72.07,72.13,72.06,72.13,9612.0,58.8783,58.9274,58.8702,58.9274,9612.0
2017-02-15 12:15:00,72.14,72.14,72.03,72.1,7024.0,58.9355,58.9355,58.8457,58.9029,7024.0
2017-02-15 12:20:00,72.09,72.18,72.07,72.18,16801.0,58.8947,58.9682,58.8783,58.9682,16801.0
2017-02-15 12:25:00,72.18,72.28,72.18,72.25,10430.0,58.9682,59.0499,58.9682,59.0254,10430.0
2017-02-15 12:30:00,72.23,72.26,72.2,72.25,6544.0,59.0091,59.0336,58.9846,59.0254,6544.0
2017-02-15 12:35:00,72.24,72.25,72.18,72.2,5341.0,59.0172,59.0254,58.9682,58.9846,5341.0
2017-02-15 12:40:00,72.2,72.24,72.17,72.17,9150.0,58.9846,59.0172,58.96,58.96,9150.0
2017-02-15 12:45:00,72.19,72.2,72.14,72.14,7850.0,58.9764,58.9846,58.9355,58.9355,7850.0
2017-02-15 12:50:00,72.14,72.26,72.13,72.26,10682.0,58.9355,59.0336,58.9274,59.0336,10682.0
2017-02-15 12:55:00,72.24,72.25,72.16,72.17,5225.0,59.0172,59.0254,58.9519,58.96,5225.0
2017-02-15 13:00:00,72.18,72.23,72.15,72.21,11034.0,58.9682,59.0091,58.9437,58.9927,11034.0
2017-02-15 13:05:00,72.2,72.21,72.16,72.16,4251.0,58.9846,58.9927,58.9519,58.9519,4251.0
2017-02-15 13:10:00,72.14,72.15,72.04,72.04,3787.0,58.9355,58.9437,58.8538,58.8538,3787.0
2017-02-15 13:15:00,72.04,72.05,72.02,72.04,8492.0,58.8538,58.862,58.8375,58.8538,8492.0
2017-02-15 13:20:00,72.04,72.05,72.02,72.04,7153.0,58.8538,58.862,58.8375,58.8538,7153.0
2017-02-15 13:25:00,72.04,72.04,71.97,71.97,10543.0,58.8538,58.8538,58.7967,58.7967,10543.0
2017-02-15 13:30:00,71.98,72.02,71.95,71.97,18625.0,58.8048,58.8375,58.7803,58.7967,18625.0
2017-02-15 13:35:00,71.99,72.02,71.97,71.99,18548.0,58.813,58.8375,58.7967,58.813,18548.0
2017-02-15 13:40:00,71.99,72.03,71.98,71.99,16113.0,58.813,58.8457,58.8048,58.813,16113.0
2017-02-15 13:45:00,71.99,72.04,71.99,71.99,10532.0,58.813,58.8538,58.813,58.813,10532.0
2017-02-15 13:50:00,72.01,72.07,71.99,72.05,18172.0,58.8293,58.8783,58.813,58.862,18172.0
2017-02-15 13:55:00,72.07,72.1,72.01,72.02,9424.0,58.8783,58.9029,58.8293,58.8375,9424.0
2017-02-15 14:00:00,72.02,72.06,72.0,72.04,12195.0,58.8375,58.8702,58.8212,58.8538,12195.0
2017-02-15 14:05:00,72.04,72.07,72.02,72.03,9911.0,58.8538,58.8783,58.8375,58.8457,9911.0
2017-02-15 14:10:00,72.02,72.02,71.92,71.92,16190.0,58.8375,58.8375,58.7558,58.7558,16190.0
2017-02-15 14:15:00,71.92,71.96,71.91,71.93,9678.0,58.7558,58.7885,58.7476,58.764,9678.0
2017-02-15 14:20:00,71.94,71.96,71.9,71.92,24463.0,58.7721,58.7885,58.7395,58.7558,24463.0
2017-02-15 14:25:00,71.92,72.0,71.92,71.98,16024.0,58.7558,58.8212,58.7558,58.8048,16024.0
2017-02-15 14:30:00,71.98,72.0,71.93,71.99,29490.0,58.8048,58.8212,58.764,58.813,29490.0
2017-02-15 14:35:00,71.98,72.03,71.96,72.0,19933.0,58.8048,58.8457,58.7885,58.8212,19933.0
2017-02-15 14:40:00,72.0,72.13,72.0,72.11,25111.0,58.8212,58.9274,58.8212,58.911,25111.0
2017-02-15 14:45:00,72.1,72.11,72.06,72.1,32595.0,58.9029,58.911,58.8702,58.9029,32595.0
2017-02-15 14:50:00,72.1,72.12,72.09,72.09,14399.0,58.9029,58.9192,58.8947,58.8947,14399.0
2017-02-15 14:55:00,72.1,72.14,72.09,72.14,12574.0,58.9029,58.9355,58.8947,58.9355,12574.0
2017-02-15 15:00:00,72.14,72.14,72.06,72.09,21156.0,58.9355,58.9355,58.8702,58.8947,21156.0
2017-02-15 15:05:00,72.09,72.09,72.05,72.08,30323.0,58.8947,58.8947,58.862,58.8865,30323.0
2017-02-15 15:10:00,72.08,72.16,72.08,72.13,20741.0,58.8865,58.9519,58.8865,58.9274,20741.0
2017-02-15 15:15:00,72.16,72.19,72.14,72.14,18359.0,58.9519,58.9764,58.9355,58.9355,18359.0
2017-02-15 15:20:00,72.14,72.18,72.14,72.15,15726.0,58.9355,58.9682,58.9355,58.9437,15726.0
2017-02-15 15:25:00,72.14,72.15,72.05,72.05,22123.0,58.9355,58.9437,58.862,58.862,22123.0
2017-02-15 15:30:00,72.05,72.09,72.05,72.06,18996.0,58.862,58.8947,58.862,58.8702,18996.0
2017-02-15 15:35:00,72.07,72.08,72.04,72.07,26623.0,58.8783,58.8865,58.8538,58.8783,26623.0
2017-02-15 15:40:00,72.06,72.09,72.06,72.06,21099.0,58.8702,58.8947,58.8702,58.8702,21099.0
2017-02-15 15:45:00,72.06,72.13,72.05,72.11,43822.0,58.8702,58.9274,58.862,58.911,43822.0
2017-02-15 15:50:00,72.11,72.11,72.05,72.08,52289.0,58.911,58.911,58.862,58.8865,52289.0
2017-02-15 15:55:00,72.08,72.12,72.02,72.1,182970.0,58.8865,58.9192,58.8375,58.9029,182970.0
2017-02-16 09:30:00,72.04,72.24,72.0,72.07,21578.0,58.8538,59.0172,58.8212,58.8783,21578.0
2017-02-16 09:35:00,72.07,72.09,71.87,71.92,8716.0,58.8783,58.8947,58.715,58.7558,8716.0
2017-02-16 09:40:00,71.93,71.99,71.86,71.87,7514.0,58.764,58.813,58.7068,58.715,7514.0
2017-02-16 09:45:00,71.87,71.87,71.65,71.69,25083.0,58.715,58.715,58.5352,58.5679,25083.0
2017-02-16 09:50:00,71.68,71.68,71.53,71.53,6307.0,58.5597,58.5597,58.4372,58.4372,6307.0
2017-02-16 09:55:00,71.58,71.63,71.51,71.52,9134.0,58.478,58.5189,58.4209,58.429,9134.0
2017-02-16 10:00:00,71.5,71.53,71.45,71.47,11541.0,58.4127,58.4372,58.3718,58.3882,11541.0
2017-02-16 10:05:00,71.5,71.61,71.49,71.6,15609.0,58.4127,58.5025,58.4045,58.4944,15609.0
2017-02-16 10:10:00,71.62,71.65,71.57,71.59,19103.0,58.5107,58.5352,58.4699,58.4862,19103.0
2017-02-16 10:15:00,71.6,71.61,71.55,71.55,13995.0,58.4944,58.5025,58.4535,58.4535,13995.0
2017-02-16 10:20:00,71.54,71.66,71.54,71.66,20849.0,58.4454,58.5434,58.4454,58.5434,20849.0
2017-02-16 10:25:00,71.64,71.66,71.55,71.55,31640.0,58.5271,58.5434,58.4535,58.4535,31640.0
2017-02-16 10:30:00,71.54,71.73,71.5,71.72,15837.0,58.4454,58.6006,58.4127,58.5924,15837.0
2017-02-16 10:35:00,71.74,71.83,71.72,71.82,17649.0,58.6088,58.6823,58.5924,58.6741,17649.0
2017-02-16 10:40:00,71.81,71.9,71.69,71.71,17839.0,58.6659,58.7395,58.5679,58.5842,17839.0
2017-02-16 10:45:00,71.71,71.71,71.55,71.57,14274.0,58.5842,58.5842,58.4535,58.4699,14274.0
2017-02-16 10:50:00,71.56,71.57,71.28,71.29,21775.0,58.4617,58.4699,58.2329,58.2411,21775.0
2017-02-16 10:55:00,71.3,71.41,71.23,71.37,27124.0,58.2493,58.3392,58.1921,58.3065,27124.0
2017-02-16 11:00:00,71.42,71.48,71.4,71.41,46457.0,58.3473,58.3963,58.331,58.3392,46457.0
2017-02-16 11:05:00,71.42,71.42,71.27,71.38,27675.0,58.3473,58.3473,58.2248,58.3146,27675.0
2017-02-16 11:10:00,71.36,71.37,71.25,71.37,19352.0,58.2983,58.3065,58.2084,58.3065,19352.0
2017-02-16 11:15:00,71.38,71.45,71.38,71.44,13129.0,58.3146,58.3718,58.3146,58.3637,13129.0
2017-02-16 11:20:00,71.44,71.52,71.43,71.5,20866.0,58.3637,58.429,58.3555,58.4127,20866.0
2017-02-16 11:25:00,71.51,71.65,71.5,71.65,25342.0,58.4209,58.5352,58.4127,58.5352,25342.0
2017-02-16 11:30:00,71.66,71.76,71.63,71.73,22988.0,58.5434,58.6251,58.5189,58.6006,22988.0
2017-02-16 11:35:00,71.73,71.73,71.61,71.63,11937.0,58.6006,58.6006,58.5025,58.5189,11937.0
2017-02-16 11:40:00,71.63,71.72,71.63,71.72,14859.0,58.5189,58.5924,58.5189,58.5924,14859.0
2017-02-16 11:45:00,71.72,71.75,71.7,71.75,12835.0,58.5924,58.6169,58.5761,58.6169,12835.0
2017-02-16 11:50:00,71.77,71.79,71.73,71.75,10859.0,58.6333,58.6496,58.6006,58.6169,10859.0
2017-02-16 11:55:00,71.76,71.84,71.76,71.84,15659.0,58.6251,58.6904,58.6251,58.6904,15659.0
2017-02-16 12:00:00,71.85,71.88,71.79,71.79,18047.0,58.6986,58.7231,58.6496,58.6496,18047.0
2017-02-16 12:05:00,71.79,71.79,71.68,71.71,14437.0,58.6496,58.6496,58.5597,58.5842,14437.0
2017-02-16 12:10:00,71.71,71.74,71.66,71.68,18714.0,58.5842,58.6088,58.5434,58.5597,18714.0
2017-02-16 12:15:00,71.69,71.69,71.6,71.63,27452.0,58.5679,58.5679,58.4944,58.5189,27452.0
2017-02-16 12:20:00,71.64,71.7,71.63,71.69,22845.0,58.5271,58.5761,58.5189,58.5679,22845.0
2017-02-16 12:25:00,71.69,71.76,71.67,71.76,13971.0,58.5679,58.6251,58.5516,58.6251,13971.0
2017-02-16 12:30:00,71.78,71.8,71.75,71.77,12015.0,58.6414,58.6578,58.6169,58.6333,12015.0
2017-02-16 12:35:00,71.78,71.86,71.76,71.83,17418.0,58.6414,58.7068,58.6251,58.6823,17418.0
2017-02-16 12:40:00,71.83,71.89,71.82,71.87,12322.0,58.6823,58.7313,58.6741,58.715,12322.0
2017-02-16 12:45:00,71.87,71.9,71.79,71.8,12158.0,58.715,58.7395,58.6496,58.6578,12158.0
2017-02-16 12:50:00,71.8,71.84,71.76,71.8,17178.0,58.6578,58.6904,58.6251,58.6578,17178.0
2017-02-16 12:55:00,71.8,71.8,71.68,71.69,13389.0,58.6578,58.6578,58.5597,58.5679,13389.0
2017-02-16 13:00:00,71.68,71.72,71.59,71.59,18470.0,58.5597,58.5924,58.4862,58.4862,18470.0
2017-02-16 13:05:00,71.6,71.72,71.59,71.7,14544.0,58.4944,58.5924,58.4862,58.5761,14544.0
2017-02-16 13:10:00,71.71,71.76,71.69,71.72,15721.0,58.5842,58.6251,58.5679,58.5924,15721.0
2017-02-16 13:15:00,71.73,71.76,71.65,71.74,16505.0,58.6006,58.6251,58.5352,58.6088,16505.0
2017-02-16 13:20:00,71.73,71.77,71.67,71.69,12570.0,58.6006,58.6333,58.5516,58.5679,12570.0
2017-02-16 13:25:00,71.7,71.71,71.63,71.67,12953.0,58.5761,58.5842,58.5189,58.5516,12953.0
2017-02-16 13:30:00,71.65,71.65,71.53,71.57,14335.0,58.5352,58.5352,58.4372,58.4699,14335.0
2017-02-16 13:35:00,71.57,71.61,71.54,71.58,7609.0,58.4699,58.5025,58.4454,58.478,7609.0
2017-02-16 13:40:00,71.58,71.58,71.49,71.49,8390.0,58.478,58.478,58.4045,58.4045,8390.0
2017-02-16 13:45:00,71.5,71.54,71.49,71.53,9956.0,58.4127,58.4454,58.4045,58.4372,9956.0
2017-02-16 13:50:00,71.55,71.55,71.46,71.47,6623.0,58.4535,58.4535,58.38,58.3882,6623.0
2017-02-16 13:55:00,71.49,71.54,71.47,71.54,10421.0,58.4045,58.4454,58.3882,58.4454,10421.0
2017-02-16 14:00:00,71.54,71.55,71.48,71.5,8305.0,58.4454,58.4535,58.3963,58.4127,8305.0
2017-02-16 14:05:00,71.51,71.51,71.47,71.48,12296.0,58.4209,58.4209,58.3882,58.3963,12296.0
2017-02-16 14:10:00,71.49,71.52,71.44,71.47,7727.0,58.4045,58.429,58.3637,58.3882,7727.0
2017-02-16 14:15:00,71.47,71.49,71.42,71.42,12985.0,58.3882,58.4045,58.3473,58.3473,12985.0
2017-02-16 14:20:00,71.42,71.47,71.41,71.41,10629.0,58.3473,58.3882,58.3392,58.3392,10629.0
2017-02-16 14:25:00,71.42,71.48,71.42,71.47,10078.0,58.3473,58.3963,58.3473,58.3882,10078.0
2017-02-16 14:30:00,71.47,71.48,71.41,71.47,12882.0,58.3882,58.3963,58.3392,58.3882,12882.0
2017-02-16 14:35:00,71.46,71.5,71.41,71.5,16542.0,58.38,58.4127,58.3392,58.4127,16542.0
2017-02-16 14:40:00,71.51,71.62,71.5,71.61,17271.0,58.4209,58.5107,58.4127,58.5025,17271.0
2017-02-16 14:45:00,71.61,71.68,71.61,71.65,24105.0,58.5025,58.5597,58.5025,58.5352,24105.0
2017-02-16 14:50:00,71.65,71.74,71.65,71.72,34227.0,58.5352,58.6088,58.5352,58.5924,34227.0
2017-02-16 14:55:00,71.72,71.79,71.71,71.78,19622.0,58.5924,58.6496,58.5842,58.6414,19622.0
2017-02-16 15:00:00,71.78,71.87,71.76,71.86,34051.0,58.6414,58.715,58.6251,58.7068,34051.0
2017-02-16 15:05:00,71.87,71.87,71.79,71.8,30924.0,58.715,58.715,58.6496,58.6578,30924.0
2017-02-16 15:10:00,71.81,71.88,71.8,71.85,29011.0,58.6659,58.7231,58.6578,58.6986,29011.0
2017-02-16 15:15:00,71.85,71.88,71.81,71.83,26233.0,58.6986,58.7231,58.6659,58.6823,26233.0
2017-02-16 15:20:00,71.84,71.9,71.82,71.88,24087.0,58.6904,58.7395,58.6741,58.7231,24087.0
2017-02-16 15:25:00,71.87,71.88,71.83,71.87,27252.0,58.715,58.7231,58.6823,58.715,27252.0
2017-02-16 15:30:00,71.87,71.89,71.84,71.84,43953.0,58.715,58.7313,58.6904,58.6904,43953.0
2017-02-16 15:35:00,71.85,71.88,71.85,71.88,42171.0,58.6986,58.7231,58.6986,58.7231,42171.0
2017-02-16 15:40:00,71.88,71.88,71.82,71.82,96355.0,58.7231,58.7231,58.6741,58.6741,96355.0
2017-02-16 15:45:00,71.81,71.82,71.74,71.75,37030.0,58.6659,58.6741,58.6088,58.6169,37030.0
2017-02-16 15:50:00,71.75,71.75,71.67,71.68,89693.0,58.6169,58.6169,58.5516,58.5597,89693.0
2017-02-16 15:55:00,71.68,71.79,71.67,71.79,121912.0,58.5597,58.6496,58.5516,58.6496,121912.0
2017-02-17 09:30:00,71.54,71.57,71.24,71.28,115440.0,58.4454,58.4699,58.2003,58.2329,115440.0
2017-02-17 09:35:00,71.32,71.4,70.95,70.97,20189.0,58.2656,58.331,57.9634,57.9797,20189.0
2017-02-17 09:40:00,70.99,71.14,70.89,71.14,9810.0,57.996,58.1186,57.9143,58.1186,9810.0
2017-02-17 09:45:00,71.12,71.29,71.09,71.25,24161.0,58.1022,58.2411,58.0777,58.2084,24161.0
2017-02-17 09:50:00,71.24,71.24,71.07,71.09,46813.0,58.2003,58.2003,58.0614,58.0777,46813.0
2017-02-17 09:55:00,71.12,71.16,71.01,71.16,14569.0,58.1022,58.1349,58.0124,58.1349,14569.0
2017-02-17 10:00:00,71.18,71.26,71.14,71.25,17803.0,58.1513,58.2166,58.1186,58.2084,17803.0
2017-02-17 10:05:00,71.26,71.27,71.2,71.22,24208.0,58.2166,58.2248,58.1676,58.1839,24208.0
2017-02-17 10:10:00,71.22,71.26,71.18,71.21,26752.0,58.1839,58.2166,58.1513,58.1758,26752.0
2017-02-17 10:15:00,71.23,71.26,71.21,71.22,18423.0,58.1921,58.2166,58.1758,58.1839,18423.0
2017-02-17 10:20:00,71.22,71.24,71.13,71.15,20507.0,58.1839,58.2003,58.1104,58.1267,20507.0
2017-02-17 10:25:00,71.14,71.25,71.14,71.23,22323.0,58.1186,58.2084,58.1186,58.1921,22323.0
2017-02-17 10:30:00,71.24,71.25,71.19,71.23,28780.0,58.2003,58.2084,58.1594,58.1921,28780.0
2017-02-17 10:35:00,71.23,71.25,71.1,71.14,24177.0,58.1921,58.2084,58.0859,58.1186,24177.0
2017-02-17 10:40:00,71.13,71.25,71.13,71.23,23221.0,58.1104,58.2084,58.1104,58.1921,23221.0
2017-02-17 10:45:00,71.23,71.25,71.22,71.23,20955.0,58.1921,58.2084,58.1839,58.1921,20955.0
2017-02-17 10:50:00,71.23,71.25,71.2,71.23,19369.0,58.1921,58.2084,58.1676,58.1921,19369.0
2017-02-17 10:55:00,71.23,71.26,71.19,71.23,20179.0,58.1921,58.2166,58.1594,58.1921,20179.0
2017-02-17 11:00:00,71.22,71.25,71.22,71.23,26238.0,58.1839,58.2084,58.1839,58.1921,26238.0
2017-02-17 11:05:00,71.23,71.24,71.17,71.19,19571.0,58.1921,58.2003,58.1431,58.1594,19571.0
2017-02-17 11:10:00,71.2,71.26,71.19,71.25,19706.0,58.1676,58.2166,58.1594,58.2084,19706.0
2017-02-17 11:15:00,71.25,71.26,71.22,71.23,16385.0,58.2084,58.2166,58.1839,58.1921,16385.0
2017-02-17 11:20:00,71.22,71.22,71.16,71.17,17662.0,58.1839,58.1839,58.1349,58.1431,17662.0
2017-02-17 11:25:00,71.18,71.18,71.12,71.13,16452.0,58.1513,58.1513,58.1022,58.1104,16452.0
2017-02-17 11:30:00,71.13,71.15,71.11,71.15,16554.0,58.1104,58.1267,58.0941,58.1267,16554.0
2017-02-17 11:35:00,71.14,71.15,71.11,71.12,11762.0,58.1186,58.1267,58.0941,58.1022,11762.0
2017-02-17 11:40:00,71.12,71.16,71.11,71.16,18218.0,58.1022,58.1349,58.0941,58.1349,18218.0
2017-02-17 11:45:00,71.16,71.18,71.14,71.18,11737.0,58.1349,58.1513,58.1186,58.1513,11737.0
2017-02-17 11:50:00,71.17,71.24,71.15,71.23,38036.0,58.1431,58.2003,58.1267,58.1921,38036.0
2017-02-17 11:55:00,71.23,71.3,71.23,71.3,10755.0,58.1921,58.2493,58.1921,58.2493,10755.0
2017-02-17 12:00:00,71.28,71.28,71.23,71.24,12012.0,58.2329,58.2329,58.1921,58.2003,12012.0
2017-02-17 12:05:00,71.25,71.26,71.22,71.25,15798.0,58.2084,58.2166,58.1839,58.2084,15798.0
2017-02-17 12:10:00,71.24,71.28,71.24,71.27,7795.0,58.2003,58.2329,58.2003,58.2248,7795.0
2017-02-17 12:15:00,71.27,71.27,71.23,71.24,9516.0,58.2248,58.2248,58.1921,58.2003,9516.0
2017-02-17 12:20:00,71.24,71.26,71.24,71.25,7721.0,58.2003,58.2166,58.2003,58.2084,7721.0
2017-02-17 12:25:00,71.25,71.34,71.25,71.31,14198.0,58.2084,58.282,58.2084,58.2575,14198.0
2017-02-17 12:30:00,71.33,71.35,71.31,71.35,5489.0,58.2738,58.2901,58.2575,58.2901,5489.0
2017-02-17 12:35:00,71.36,71.43,71.36,71.41,8269.0,58.2983,58.3555,58.2983,58.3392,8269.0
2017-02-17 12:40:00,71.42,71.52,71.42,71.52,29713.0,58.3473,58.429,58.3473,58.429,29713.0
2017-02-17 12:45:00,71.51,71.51,71.34,71.34,29770.0,58.4209,58.4209,58.282,58.282,29770.0
2017-02-17 12:50:00,71.33,71.34,71.24,71.25,11621.0,58.2738,58.282,58.2003,58.2084,11621.0
2017-02-17 12:55:00,71.26,71.26,71.15,71.21,11272.0,58.2166,58.2166,58.1267,58.1758,11272.0
2017-02-17 13:00:00,71.2,71.23,71.18,71.23,9896.0,58.1676,58.1921,58.1513,58.1921,9896.0
2017-02-17 13:05:00,71.24,71.29,71.23,71.26,9323.0,58.2003,58.2411,58.1921,58.2166,9323.0
2017-02-17 13:10:00,71.27,71.27,71.25,71.26,9979.0,58.2248,58.2248,58.2084,58.2166,9979.0
2017-02-17 13:15:00,71.25,71.25,71.21,71.23,8719.0,58.2084,58.2084,58.1758,58.1921,8719.0
2017-02-17 13:20:00,71.23,71.25,71.23,71.24,8777.0,58.1921,58.2084,58.1921,58.2003,8777.0
2017-02-17 13:25:00,71.24,71.28,71.24,71.26,10725.0,58.2003,58.2329,58.2003,58.2166,10725.0
2017-02-17 13:30:00,71.26,71.27,71.24,71.26,6837.0,58.2166,58.2248,58.2003,58.2166,6837.0
2017-02-17 13:35:00,71.27,71.28,71.27,71.28,5259.0,58.2248,58.2329,58.2248,58.2329,5259.0
2017-02-17 13:40:00,71.28,71.28,71.24,71.27,14597.0,58.2329,58.2329,58.2003,58.2248,14597.0
2017-02-17 13:45:00,71.28,71.43,71.28,71.43,109673.0,58.2329,58.3555,58.2329,58.3555,109673.0
2017-02-17 13:50:00,71.43,71.49,71.42,71.48,7697.0,58.3555,58.4045,58.3473,58.3963,7697.0
2017-02-17 13:55:00,71.48,71.5,71.46,71.46,7793.0,58.3963,58.4127,58.38,58.38,7793.0
2017-02-17 14:00:00,71.46,71.46,71.4,71.4,9984.0,58.38,58.38,58.331,58.331,9984.0
2017-02-17 14:05:00,71.4,71.41,71.39,71.4,8251.0,58.331,58.3392,58.3228,58.331,8251.0
2017-02-17 14:10:00,71.4,71.41,71.39,71.4,9664.0,58.331,58.3392,58.3228,58.331,9664.0
2017-02-17 14:15:00,71.4,71.42,71.38,71.4,11864.0,58.331,58.3473,58.3146,58.331,11864.0
2017-02-17 14:20:00,71.41,71.48,71.4,71.4,9528.0,58.3392,58.3963,58.331,58.331,9528.0
2017-02-17 14:25:00,71.4,71.41,71.38,71.39,6709.0,58.331,58.3392,58.3146,58.3228,6709.0
2017-02-17 14:30:00,71.4,71.41,71.36,71.37,13953.0,58.331,58.3392,58.2983,58.3065,13953.0
2017-02-17 14:35:00,71.37,71.39,71.35,71.35,10339.0,58.3065,58.3228,58.2901,58.2901,10339.0
2017-02-17 14:40:00,71.35,71.41,71.35,71.39,19737.0,58.2901,58.3392,58.2901,58.3228,19737.0
2017-02-17 14:45:00,71.39,71.53,71.39,71.52,35840.0,58.3228,58.4372,58.3228,58.429,35840.0
2017-02-17 14:50:00,71.53,71.54,71.47,71.47,25465.0,58.4372,58.4454,58.3882,58.3882,25465.0
2017-02-17 14:55:00,71.48,71.56,71.42,71.54,26578.0,58.3963,58.4617,58.3473,58.4454,26578.0
2017-02-17 15:00:00,71.54,71.55,71.53,71.55,6216.0,58.4454,58.4535,58.4372,58.4535,6216.0
2017-02-17 15:05:00,71.54,71.6,71.53,71.58,13797.0,58.4454,58.4944,58.4372,58.478,13797.0
2017-02-17 15:10:00,71.59,71.62,71.58,71.61,19606.0,58.4862,58.5107,58.478,58.5025,19606.0
2017-02-17 15:15:00,71.62,71.62,71.52,71.53,22398.0,58.5107,58.5107,58.429,58.4372,22398.0
2017-02-17 15:20:00,71.53,71.58,71.5,71.51,43067.0,58.4372,58.478,58.4127,58.4209,43067.0
2017-02-17 15:25:00,71.52,71.55,71.5,71.53,8522.0,58.429,58.4535,58.4127,58.4372,8522.0
2017-02-17 15:30:00,71.52,71.56,71.5,71.52,23694.0,58.429,58.4617,58.4127,58.429,23694.0
2017-02-17 15:35:00,71.51,71.52,71.48,71.5,21250.0,58.4209,58.429,58.3963,58.4127,21250.0
2017-02-17 15:40:00,71.5,71.56,71.5,71.54,20985.0,58.4127,58.4617,58.4127,58.4454,20985.0
2017-02-17 15:45:00,71.55,71.6,71.49,71.5,43429.0,58.4535,58.4944,58.4045,58.4127,43429.0
2017-02-17 15:50:00,71.51,71.56,71.51,71.54,37857.0,58.4209,58.4617,58.4209,58.4454,37857.0
2017-02-17 15:55:00,71.55,71.61,71.52,71.61,132194.0,58.4535,58.5025,58.429,58.5025,132194.0
2017-02-21 09:30:00,71.64,71.83,71.58,71.77,41283.0,58.5271,58.6823,58.478,58.6333,41283.0
2017-02-21 09:35:00,71.77,71.8,71.67,71.77,28652.0,58.6333,58.6578,58.5516,58.6333,28652.0
2017-02-21 09:40:00,71.77,71.94,71.68,71.92,25284.0,58.6333,58.7721,58.5597,58.7558,25284.0
2017-02-21 09:45:00,71.9,71.94,71.68,71.7,32243.0,58.7395,58.7721,58.5597,58.5761,32243.0
2017-02-21 09:50:00,71.74,71.92,71.73,71.89,7816.0,58.6088,58.7558,58.6006,58.7313,7816.0
2017-02-21 09:55:00,71.91,71.93,71.82,71.82,11553.0,58.7476,58.764,58.6741,58.6741,11553.0
2017-02-21 10:00:00,71.84,71.86,71.79,71.8,9711.0,58.6904,58.7068,58.6496,58.6578,9711.0
2017-02-21 10:05:00,71.81,71.92,71.78,71.9,6600.0,58.6659,58.7558,58.6414,58.7395,6600.0
2017-02-21 10:10:00,71.92,71.97,71.91,71.95,11383.0,58.7558,58.7967,58.7476,58.7803,11383.0
2017-02-21 10:15:00,71.95,71.99,71.92,71.95,6201.0,58.7803,58.813,58.7558,58.7803,6201.0
2017-02-21 10:20:00,71.95,72.08,71.95,72.02,22674.0,58.7803,58.8865,58.7803,58.8375,22674.0
2017-02-21 10:25:00,72.02,72.02,71.92,71.94,5439.0,58.8375,58.8375,58.7558,58.7721,5439.0
2017-02-21 10:30:00,71.93,71.93,71.84,71.86,5250.0,58.764,58.764,58.6904,58.7068,5250.0
2017-02-21 10:35:00,71.87,71.99,71.84,71.99,5330.0,58.715,58.813,58.6904,58.813,5330.0
2017-02-21 10:40:00,71.97,72.12,71.95,72.11,11715.0,58.7967,58.9192,58.7803,58.911,11715.0
2017-02-21 10:45:00,72.13,72.15,72.05,72.08,7360.0,58.9274,58.9437,58.862,58.8865,7360.0
2017-02-21 10:50:00,72.09,72.09,72.01,72.04,16199.0,58.8947,58.8947,58.8293,58.8538,16199.0
2017-02-21 10:55:00,72.04,72.07,72.03,72.03,7430.0,58.8538,58.8783,58.8457,58.8457,7430.0
2017-02-21 11:00:00,72.02,72.05,71.97,71.97,6666.0,58.8375,58.862,58.7967,58.7967,6666.0
2017-02-21 11:05:00,71.95,71.96,71.86,71.86,8848.0,58.7803,58.7885,58.7068,58.7068,8848.0
2017-02-21 11:10:00,71.88,71.94,71.87,71.94,5537.0,58.7231,58.7721,58.715,58.7721,5537.0
2017-02-21 11:15:00,71.94,72.03,71.94,72.0,10979.0,58.7721,58.8457,58.7721,58.8212,10979.0
2017-02-21 11:20:00,72.01,72.01,71.76,71.76,17980.0,58.8293,58.8293,58.6251,58.6251,17980.0
2017-02-21 11:25:00,71.78,71.82,71.68,71.7,14114.0,58.6414,58.6741,58.5597,58.5761,14114.0
2017-02-21 11:30:00,71.73,71.82,71.73,71.81,8380.0,58.6006,58.6741,58.6006,58.6659,8380.0
2017-02-21 11:35:00,71.83,71.85,71.73,71.74,4102.0,58.6823,58.6986,58.6006,58.6088,4102.0
2017-02-21 11:40:00,71.75,71.8,71.72,71.73,7188.0,58.6169,58.6578,58.5924,58.6006,7188.0
2017-02-21 11:45:00,71.74,71.75,71.68,71.69,6164.0,58.6088,58.6169,58.5597,58.5679,6164.0
2017-02-21 11:50:00,71.71,71.77,71.67,71.7,5119.0,58.5842,58.6333,58.5516,58.5761,5119.0
2017-02-21 11:55:00,71.72,71.83,71.72,71.82,5019.0,58.5924,58.6823,58.5924,58.6741,5019.0
2017-02-21 12:00:00,71.84,71.95,71.83,71.94,7360.0,58.6904,58.7803,58.6823,58.7721,7360.0
2017-02-21 12:05:00,71.94,71.96,71.87,71.87,11852.0,58.7721,58.7885,58.715,58.715,11852.0
2017-02-21 12:10:00,71.87,71.95,71.86,71.93,8806.0,58.715,58.7803,58.7068,58.764,8806.0
2017-02-21 12:15:00,71.94,71.97,71.94,71.94,6120.0,58.7721,58.7967,58.7721,58.7721,6120.0
2017-02-21 12:20:00,71.94,71.96,71.9,71.92,10880.0,58.7721,58.7885,58.7395,58.7558,10880.0
2017-02-21 12:25:00,71.91,72.03,71.91,71.99,12491.0,58.7476,58.8457,58.7476,58.813,12491.0
2017-02-21 12:30:00,71.98,72.01,71.97,71.98,7999.0,58.8048,58.8293,58.7967,58.8048,7999.0
2017-02-21 12:35:00,71.99,72.01,71.96,71.99,5723.0,58.813,58.8293,58.7885,58.813,5723.0
2017-02-21 12:40:00,71.98,71.98,71.91,71.93,5513.0,58.8048,58.8048,58.7476,58.764,5513.0
2017-02-21 12:45:00,71.92,71.98,71.92,71.98,5697.0,58.7558,58.8048,58.7558,58.8048,5697.0
2017-02-21 12:50:00,71.98,71.99,71.9,71.9,9766.0,58.8048,58.813,58.7395,58.7395,9766.0
2017-02-21 12:55:00,71.9,71.95,71.89,71.95,5385.0,58.7395,58.7803,58.7313,58.7803,5385.0
2017-02-21 13:00:00,71.95,71.95,71.87,71.89,11824.0,58.7803,58.7803,58.715,58.7313,11824.0
2017-02-21 13:05:00,71.9,71.9,71.81,71.82,7908.0,58.7395,58.7395,58.6659,58.6741,7908.0
2017-02-21 13:10:00,71.83,71.86,71.81,71.82,9300.0,58.6823,58.7068,58.6659,58.6741,9300.0
2017-02-21 13:15:00,71.81,71.92,71.81,71.91,7850.0,58.6659,58.7558,58.6659,58.7476,7850.0
2017-02-21 13:20:00,71.9,71.92,71.9,71.9,2879.0,58.7395,58.7558,58.7395,58.7395,2879.0
2017-02-21 13:25:00,71.89,71.89,71.84,71.87,18478.0,58.7313,58.7313,58.6904,58.715,18478.0
2017-02-21 13:30:00,71.87,71.88,71.81,71.81,10737.0,58.715,58.7231,58.6659,58.6659,10737.0
2017-02-21 13:35:00,71.83,71.85,71.82,71.82,9239.0,58.6823,58.6986,58.6741,58.6741,9239.0
2017-02-21 13:40:00,71.81,71.86,71.79,71.84,8713.0,58.6659,58.7068,58.6496,58.6904,8713.0
2017-02-21 13:45:00,71.84,71.85,71.82,71.85,11890.0,58.6904,58.6986,58.6741,58.6986,11890.0
2017-02-21 13:50:00,71.84,71.85,71.81,71.83,5305.0,58.6904,58.6986,58.6659,58.6823,5305.0
2017-02-21 13:55:00,71.84,71.85,71.79,71.81,9687.0,58.6904,58.6986,58.6496,58.6659,9687.0
2017-02-21 14:00:00,71.8,71.86,71.79,71.84,8148.0,58.6578,58.7068,58.6496,58.6904,8148.0
2017-02-21 14:05:00,71.86,71.86,71.8,71.83,11361.0,58.7068,58.7068,58.6578,58.6823,11361.0
2017-02-21 14:10:00,71.83,71.86,71.83,71.85,12714.0,58.6823,58.7068,58.6823,58.6986,12714.0
2017-02-21 14:15:00,71.85,71.91,71.84,71.91,10562.0,58.6986,58.7476,58.6904,58.7476,10562.0
2017-02-21 14:20:00,71.91,71.95,71.89,71.92,15781.0,58.7476,58.7803,58.7313,58.7558,15781.0
2017-02-21 14:25:00,71.93,71.97,71.91,71.96,16670.0,58.764,58.7967,58.7476,58.7885,16670.0
2017-02-21 14:30:00,71.95,71.98,71.94,71.95,8279.0,58.7803,58.8048,58.7721,58.7803,8279.0
2017-02-21 14:35:00,71.96,71.98,71.95,71.98,48072.0,58.7885,58.8048,58.7803,58.8048,48072.0
2017-02-21 14:40:00,71.97,72.03,71.97,72.01,14876.0,58.7967,58.8457,58.7967,58.8293,14876.0
2017-02-21 14:45:00,72.01,72.03,71.98,71.99,13712.0,58.8293,58.8457,58.8048,58.813,13712.0
2017-02-21 14:50:00,71.99,71.99,71.95,71.98,10678.0,58.813,58.813,58.7803,58.8048,10678.0
2017-02-21 14:55:00,71.98,71.98,71.89,71.89,13037.0,58.8048,58.8048,58.7313,58.7313,13037.0
2017-02-21 15:00:00,71.9,71.93,71.85,71.9,10835.0,58.7395,58.764,58.6986,58.7395,10835.0
2017-02-21 15:05:00,71.9,71.93,71.89,71.9,13387.0,58.7395,58.764,58.7313,58.7395,13387.0
2017-02-21 15:10:00,71.91,71.92,71.88,71.91,11078.0,58.7476,58.7558,58.7231,58.7476,11078.0
2017-02-21 15:15:00,71.92,71.92,71.88,71.89,11408.0,58.7558,58.7558,58.7231,58.7313,11408.0
2017-02-21 15:20:00,71.9,71.96,71.87,71.96,21791.0,58.7395,58.7885,58.715,58.7885,21791.0
2017-02-21 15:25:00,71.95,72.01,71.95,71.97,22224.0,58.7803,58.8293,58.7803,58.7967,22224.0
2017-02-21 15:30:00,71.97,71.99,71.95,71.96,25673.0,58.7967,58.813,58.7803,58.7885,25673.0
2017-02-21 15:35:00,71.96,71.97,71.91,71.92,28643.0,58.7885,58.7967,58.7476,58.7558,28643.0
2017-02-21 15:40:00,71.93,71.98,71.93,71.93,25124.0,58.764,58.8048,58.764,58.764,25124.0
2017-02-21 15:45:00,71.94,71.97,71.93,71.93,42310.0,58.7721,58.7967,58.764,58.764,42310.0
2017-02-21 15:50:00,71.93,71.95,71.88,71.9,64806.0,58.764,58.7803,58.7231,58.7395,64806.0
2017-02-21 15:55:00,71.9,71.93,71.86,71.87,86833.0,58.7395,58.764,58.7068,58.715,86833.0
2017-02-22 09:30:00,71.68,71.99,71.52,71.94,38572.0,58.5597,58.813,58.429,58.7721,38572.0
2017-02-22 09:35:00,71.9,71.94,71.68,71.86,53167.0,58.7395,58.7721,58.5597,58.7068,53167.0
2017-02-22 09:40:00,71.83,71.9,71.79,71.83,20628.0,58.6823,58.7395,58.6496,58.6823,20628.0
2017-02-22 09:45:00,71.8,72.03,71.77,71.91,14240.0,58.6578,58.8457,58.6333,58.7476,14240.0
2017-02-22 09:50:00,71.96,72.09,71.96,72.06,11793.0,58.7885,58.8947,58.7885,58.8702,11793.0
2017-02-22 09:55:00,72.09,72.13,72.04,72.06,14280.0,58.8947,58.9274,58.8538,58.8702,14280.0
2017-02-22 10:00:00,72.06,72.12,71.95,71.96,15000.0,58.8702,58.9192,58.7803,58.7885,15000.0
2017-02-22 10:05:00,71.96,72.0,71.86,71.92,10223.0,58.7885,58.8212,58.7068,58.7558,10223.0
2017-02-22 10:10:00,71.9,71.93,71.81,71.87,17168.0,58.7395,58.764,58.6659,58.715,17168.0
2017-02-22 10:15:00,71.88,72.01,71.88,72.01,11059.0,58.7231,58.8293,58.7231,58.8293,11059.0
2017-02-22 10:20:00,72.01,72.13,72.01,72.12,28162.0,58.8293,58.9274,58.8293,58.9192,28162.0
2017-02-22 10:25:00,72.11,72.27,72.08,72.25,21906.0,58.911,59.0417,58.8865,59.0254,21906.0
2017-02-22 10:30:00,72.26,72.31,72.18,72.3,22321.0,59.0336,59.0744,58.9682,59.0662,22321.0
2017-02-22 10:35:00,72.29,72.43,72.29,72.42,21289.0,59.0581,59.1725,59.0581,59.1643,21289.0
2017-02-22 10:40:00,72.42,72.43,72.32,72.43,19318.0,59.1643,59.1725,59.0826,59.1725,19318.0
2017-02-22 10:45:00,72.41,72.47,72.4,72.45,24227.0,59.1561,59.2051,59.1479,59.1888,24227.0
2017-02-22 10:50:00,72.44,72.5,72.43,72.48,58251.0,59.1806,59.2296,59.1725,59.2133,58251.0
2017-02-22 10:55:00,72.48,72.49,72.34,72.35,14934.0,59.2133,59.2215,59.0989,59.1071,14934.0
2017-02-22 11:00:00,72.35,72.42,72.34,72.41,45857.0,59.1071,59.1643,59.0989,59.1561,45857.0
2017-02-22 11:05:00,72.41,72.42,72.24,72.31,17854.0,59.1561,59.1643,59.0172,59.0744,17854.0
2017-02-22 11:10:00,72.32,72.39,72.31,72.36,15179.0,59.0826,59.1398,59.0744,59.1153,15179.0
2017-02-22 11:15:00,72.35,72.41,72.32,72.4,20250.0,59.1071,59.1561,59.0826,59.1479,20250.0
2017-02-22 11:20:00,72.39,72.43,72.39,72.43,29368.0,59.1398,59.1725,59.1398,59.1725,29368.0
2017-02-22 11:25:00,72.42,72.43,72.35,72.4,39702.0,59.1643,59.1725,59.1071,59.1479,39702.0
2017-02-22 11:30:00,72.39,72.47,72.37,72.45,15712.0,59.1398,59.2051,59.1234,59.1888,15712.0
2017-02-22 11:35:00,72.45,72.45,72.33,72.35,19685.0,59.1888,59.1888,59.0908,59.1071,19685.0
2017-02-22 11:40:00,72.37,72.39,72.35,72.37,17606.0,59.1234,59.1398,59.1071,59.1234,17606.0
2017-02-22 11:45:00,72.36,72.44,72.36,72.41,13660.0,59.1153,59.1806,59.1153,59.1561,13660.0
2017-02-22 11:50:00,72.4,72.42,72.35,72.39,11653.0,59.1479,59.1643,59.1071,59.1398,11653.0
2017-02-22 11:55:00,72.39,72.41,72.3,72.4,31841.0,59.1398,59.1561,59.0662,59.1479,31841.0
2017-02-22 12:00:00,72.38,72.4,72.36,72.38,9842.0,59.1316,59.1479,59.1153,59.1316,9842.0
2017-02-22 12:05:00,72.38,72.41,72.33,72.35,10568.0,59.1316,59.1561,59.0908,59.1071,10568.0
2017-02-22 12:10:00,72.36,72.4,72.34,72.4,10620.0,59.1153,59.1479,59.0989,59.1479,10620.0
2017-02-22 12:15:00,72.38,72.4,72.37,72.4,11470.0,59.1316,59.1479,59.1234,59.1479,11470.0
2017-02-22 12:20:00,72.38,72.4,72.36,72.37,12948.0,59.1316,59.1479,59.1153,59.1234,12948.0
2017-02-22 12:25:00,72.37,72.4,72.36,72.4,33613.0,59.1234,59.1479,59.1153,59.1479,33613.0
2017-02-22 12:30:00,72.4,72.4,72.36,72.39,22828.0,59.1479,59.1479,59.1153,59.1398,22828.0
2017-02-22 12:35:00,72.39,72.43,72.38,72.41,7239.0,59.1398,59.1725,59.1316,59.1561,7239.0
2017-02-22 12:40:00,72.42,72.43,72.41,72.42,16015.0,59.1643,59.1725,59.1561,59.1643,16015.0
2017-02-22 12:45:00,72.41,72.45,72.41,72.44,9941.0,59.1561,59.1888,59.1561,59.1806,9941.0
2017-02-22 12:50:00,72.44,72.45,72.41,72.42,14308.0,59.1806,59.1888,59.1561,59.1643,14308.0
2017-02-22 12:55:00,72.42,72.44,72.41,72.43,7500.0,59.1643,59.1806,59.1561,59.1725,7500.0
2017-02-22 13:00:00,72.43,72.46,72.43,72.45,5960.0,59.1725,59.197,59.1725,59.1888,5960.0
2017-02-22 13:05:00,72.44,72.48,72.43,72.47,14314.0,59.1806,59.2133,59.1725,59.2051,14314.0
2017-02-22 13:10:00,72.47,72.51,72.45,72.49,16779.0,59.2051,59.2378,59.1888,59.2215,16779.0
2017-02-22 13:15:00,72.49,72.54,72.48,72.53,19732.0,59.2215,59.2623,59.2133,59.2541,19732.0
2017-02-22 13:20:00,72.53,72.59,72.53,72.58,26288.0,59.2541,59.3032,59.2541,59.295,26288.0
2017-02-22 13:25:00,72.58,72.61,72.57,72.61,14156.0,59.295,59.3195,59.2868,59.3195,14156.0
2017-02-22 13:30:00,72.6,72.64,72.6,72.61,17469.0,59.3113,59.344,59.3113,59.3195,17469.0
2017-02-22 13:35:00,72.6,72.62,72.57,72.62,17467.0,59.3113,59.3277,59.2868,59.3277,17467.0
2017-02-22 13:40:00,72.62,72.69,72.62,72.69,35293.0,59.3277,59.3849,59.3277,59.3849,35293.0
2017-02-22 13:45:00,72.68,72.69,72.66,72.68,12887.0,59.3767,59.3849,59.3604,59.3767,12887.0
2017-02-22 13:50:00,72.69,72.7,72.67,72.7,15889.0,59.3849,59.393,59.3685,59.393,15889.0
2017-02-22 13:55:00,72.69,72.74,72.68,72.72,14733.0,59.3849,59.4257,59.3767,59.4094,14733.0
2017-02-22 14:00:00,72.72,72.74,72.7,72.72,19946.0,59.4094,59.4257,59.393,59.4094,19946.0
2017-02-22 14:05:00,72.72,72.72,72.54,72.63,35111.0,59.4094,59.4094,59.2623,59.3358,35111.0
2017-02-22 14:10:00,72.61,72.63,72.55,72.57,17481.0,59.3195,59.3358,59.2705,59.2868,17481.0
2017-02-22 14:15:00,72.59,72.61,72.56,72.61,18222.0,59.3032,59.3195,59.2787,59.3195,18222.0
2017-02-22 14:20:00,72.61,72.63,72.58,72.62,17964.0,59.3195,59.3358,59.295,59.3277,17964.0
2017-02-22 14:25:00,72.62,72.64,72.6,72.62,9417.0,59.3277,59.344,59.3113,59.3277,9417.0
2017-02-22 14:30:00,72.62,72.63,72.54,72.55,17138.0,59.3277,59.3358,59.2623,59.2705,17138.0
2017-02-22 14:35:00,72.55,72.56,72.52,72.56,20254.0,59.2705,59.2787,59.246,59.2787,20254.0
2017-02-22 14:40:00,72.56,72.6,72.54,72.59,15086.0,59.2787,59.3113,59.2623,59.3032,15086.0
2017-02-22 14:45:00,72.59,72.62,72.59,72.62,12524.0,59.3032,59.3277,59.3032,59.3277,12524.0
2017-02-22 14:50:00,72.62,72.63,72.6,72.6,16034.0,59.3277,59.3358,59.3113,59.3113,16034.0
2017-02-22 14:55:00,72.6,72.62,72.57,72.58,19192.0,59.3113,59.3277,59.2868,59.295,19192.0
2017-02-22 15:00:00,72.57,72.57,72.5,72.54,23352.0,59.2868,59.2868,59.2296,59.2623,23352.0
2017-02-22 15:05:00,72.54,72.57,72.5,72.5,23091.0,59.2623,59.2868,59.2296,59.2296,23091.0
2017-02-22 15:10:00,72.51,72.6,72.5,72.59,29756.0,59.2378,59.3113,59.2296,59.3032,29756.0
2017-02-22 15:15:00,72.59,72.67,72.58,72.64,30311.0,59.3032,59.3685,59.295,59.344,30311.0
2017-02-22 15:20:00,72.63,72.64,72.57,72.57,27719.0,59.3358,59.344,59.2868,59.2868,27719.0
2017-02-22 15:25:00,72.57,72.6,72.56,72.6,20406.0,59.2868,59.3113,59.2787,59.3113,20406.0
2017-02-22 15:30:00,72.59,72.61,72.53,72.53,56651.0,59.3032,59.3195,59.2541,59.2541,56651.0
2017-02-22 15:35:00,72.53,72.56,72.51,72.54,48558.0,59.2541,59.2787,59.2378,59.2623,48558.0
2017-02-22 15:40:00,72.55,72.57,72.52,72.54,35038.0,59.2705,59.2868,59.246,59.2623,35038.0
2017-02-22 15:45:00,72.53,72.54,72.5,72.51,72198.0,59.2541,59.2623,59.2296,59.2378,72198.0
2017-02-22 15:50:00,72.52,72.6,72.51,72.6,52200.0,59.246,59.3113,59.2378,59.3113,52200.0
2017-02-22 15:55:00,72.59,72.59,72.45,72.49,123977.0,59.3032,59.3032,59.1888,59.2215,123977.0
2017-02-23 09:30:00,72.82,72.89,72.61,72.78,32267.0,59.4911,59.5483,59.3195,59.4584,32267.0
2017-02-23 09:35:00,72.74,72.92,72.71,72.87,9434.0,59.4257,59.5728,59.4012,59.5319,9434.0
2017-02-23 09:40:00,72.85,72.86,72.72,72.73,5666.0,59.5156,59.5237,59.4094,59.4175,5666.0
2017-02-23 09:45:00,72.74,72.74,72.68,72.72,7949.0,59.4257,59.4257,59.3767,59.4094,7949.0
2017-02-23 09:50:00,72.7,72.72,72.63,72.63,8908.0,59.393,59.4094,59.3358,59.3358,8908.0
2017-02-23 09:55:00,72.63,72.65,72.54,72.59,7391.0,59.3358,59.3522,59.2623,59.3032,7391.0
2017-02-23 10:00:00,72.59,72.64,72.56,72.63,9518.0,59.3032,59.344,59.2787,59.3358,9518.0
2017-02-23 10:05:00,72.62,72.62,72.45,72.45,11403.0,59.3277,59.3277,59.1888,59.1888,11403.0
2017-02-23 10:10:00,72.46,72.47,72.25,72.26,11570.0,59.197,59.2051,59.0254,59.0336,11570.0
2017-02-23 10:15:00,72.24,72.26,72.18,72.26,6296.0,59.0172,59.0336,58.9682,59.0336,6296.0
2017-02-23 10:20:00,72.23,72.3,72.23,72.23,6213.0,59.0091,59.0662,59.0091,59.0091,6213.0
2017-02-23 10:25:00,72.19,72.2,72.11,72.12,5541.0,58.9764,58.9846,58.911,58.9192,5541.0
2017-02-23 10:30:00,72.12,72.22,72.05,72.18,11482.0,58.9192,59.0009,58.862,58.9682,11482.0
2017-02-23 10:35:00,72.17,72.21,72.12,72.17,11611.0,58.96,58.9927,58.9192,58.96,11611.0
2017-02-23 10:40:00,72.17,72.19,72.1,72.18,16670.0,58.96,58.9764,58.9029,58.9682,16670.0
2017-02-23 10:45:00,72.19,72.21,72.16,72.21,12144.0,58.9764,58.9927,58.9519,58.9927,12144.0
2017-02-23 10:50:00,72.22,72.22,72.03,72.03,16129.0,59.0009,59.0009,58.8457,58.8457,16129.0
2017-02-23 10:55:00,72.03,72.07,71.85,72.04,50649.0,58.8457,58.8783,58.6986,58.8538,50649.0
2017-02-23 11:00:00,72.06,72.17,72.06,72.16,21337.0,58.8702,58.96,58.8702,58.9519,21337.0
2017-02-23 11:05:00,72.15,72.16,71.88,71.92,18241.0,58.9437,58.9519,58.7231,58.7558,18241.0
2017-02-23 11:10:00,71.93,71.95,71.75,71.78,17843.0,58.764,58.7803,58.6169,58.6414,17843.0
2017-02-23 11:15:00,71.77,71.9,71.77,71.9,13844.0,58.6333,58.7395,58.6333,58.7395,13844.0
2017-02-23 11:20:00,71.9,71.92,71.83,71.9,21394.0,58.7395,58.7558,58.6823,58.7395,21394.0
2017-02-23 11:25:00,71.91,71.97,71.88,71.95,17189.0,58.7476,58.7967,58.7231,58.7803,17189.0
2017-02-23 11:30:00,71.93,72.14,71.93,72.11,18593.0,58.764,58.9355,58.764,58.911,18593.0
2017-02-23 11:35:00,72.12,72.16,72.02,72.04,25497.0,58.9192,58.9519,58.8375,58.8538,25497.0
2017-02-23 11:40:00,72.04,72.08,71.96,71.97,16353.0,58.8538,58.8865,58.7885,58.7967,16353.0
2017-02-23 11:45:00,71.96,71.97,71.89,71.9,15415.0,58.7885,58.7967,58.7313,58.7395,15415.0
2017-02-23 11:50:00,71.9,71.98,71.89,71.95,15008.0,58.7395,58.8048,58.7313,58.7803,15008.0
2017-02-23 11:55:00,71.95,72.02,71.95,71.96,23512.0,58.7803,58.8375,58.7803,58.7885,23512.0
2017-02-23 12:00:00,71.96,72.09,71.94,72.03,20863.0,58.7885,58.8947,58.7721,58.8457,20863.0
2017-02-23 12:05:00,72.05,72.06,71.96,72.0,32579.0,58.862,58.8702,58.7885,58.8212,32579.0
2017-02-23 12:10:00,71.97,72.0,71.93,71.98,14869.0,58.7967,58.8212,58.764,58.8048,14869.0
2017-02-23 12:15:00,71.99,72.09,71.98,72.05,30035.0,58.813,58.8947,58.8048,58.862,30035.0
2017-02-23 12:20:00,72.05,72.13,72.05,72.11,26934.0,58.862,58.9274,58.862,58.911,26934.0
2017-02-23 12:25:00,72.11,72.22,72.1,72.17,15128.0,58.911,59.0009,58.9029,58.96,15128.0
2017-02-23 12:30:00,72.18,72.33,72.17,72.3,20920.0,58.9682,59.0908,58.96,59.0662,20920.0
2017-02-23 12:35:00,72.3,72.43,72.28,72.34,18134.0,59.0662,59.1725,59.0499,59.0989,18134.0
2017-02-23 12:40:00,72.35,72.36,72.31,72.32,9677.0,59.1071,59.1153,59.0744,59.0826,9677.0
2017-02-23 12:45:00,72.32,72.36,72.32,72.33,10012.0,59.0826,59.1153,59.0826,59.0908,10012.0
2017-02-23 12:50:00,72.32,72.34,72.26,72.26,11982.0,59.0826,59.0989,59.0336,59.0336,11982.0
2017-02-23 12:55:00,72.25,72.26,72.18,72.19,13613.0,59.0254,59.0336,58.9682,58.9764,13613.0
2017-02-23 13:00:00,72.19,72.28,72.17,72.25,16128.0,58.9764,59.0499,58.96,59.0254,16128.0
2017-02-23 13:05:00,72.25,72.31,72.23,72.26,23939.0,59.0254,59.0744,59.0091,59.0336,23939.0
2017-02-23 13:10:00,72.25,72.26,72.13,72.14,11456.0,59.0254,59.0336,58.9274,58.9355,11456.0
2017-02-23 13:15:00,72.15,72.15,72.04,72.04,11923.0,58.9437,58.9437,58.8538,58.8538,11923.0
2017-02-23 13:20:00,72.03,72.1,72.01,72.1,7360.0,58.8457,58.9029,58.8293,58.9029,7360.0
2017-02-23 13:25:00,72.09,72.09,71.94,71.95,12327.0,58.8947,58.8947,58.7721,58.7803,12327.0
2017-02-23 13:30:00,71.95,71.98,71.94,71.95,4548.0,58.7803,58.8048,58.7721,58.7803,4548.0
2017-02-23 13:35:00,71.94,71.94,71.89,71.94,5350.0,58.7721,58.7721,58.7313,58.7721,5350.0
2017-02-23 13:40:00,71.94,72.0,71.93,71.98,27868.0,58.7721,58.8212,58.764,58.8048,27868.0
2017-02-23 13:45:00,72.0,72.0,71.91,71.92,21375.0,58.8212,58.8212,58.7476,58.7558,21375.0
2017-02-23 13:50:00,71.92,71.93,71.85,71.87,9683.0,58.7558,58.764,58.6986,58.715,9683.0
2017-02-23 13:55:00,71.88,71.91,71.88,71.91,6702.0,58.7231,58.7476,58.7231,58.7476,6702.0
2017-02-23 14:00:00,71.9,71.91,71.87,71.9,6071.0,58.7395,58.7476,58.715,58.7395,6071.0
2017-02-23 14:05:00,71.89,71.94,71.89,71.94,5960.0,58.7313,58.7721,58.7313,58.7721,5960.0
2017-02-23 14:10:00,71.94,71.94,71.84,71.9,8744.0,58.7721,58.7721,58.6904,58.7395,8744.0
2017-02-23 14:15:00,71.91,71.96,71.86,71.94,23261.0,58.7476,58.7885,58.7068,58.7721,23261.0
2017-02-23 14:20:00,71.93,72.03,71.93,72.03,34386.0,58.764,58.8457,58.764,58.8457,34386.0
2017-02-23 14:25:00,72.03,72.03,71.96,71.96,58296.0,58.8457,58.8457,58.7885,58.7885,58296.0
2017-02-23 14:30:00,71.97,72.02,71.95,72.02,17950.0,58.7967,58.8375,58.7803,58.8375,17950.0
2017-02-23 14:35:00,72.02,72.03,71.92,71.99,45169.0,58.8375,58.8457,58.7558,58.813,45169.0
2017-02-23 14:40:00,71.98,72.04,71.97,72.02,27190.0,58.8048,58.8538,58.7967,58.8375,27190.0
2017-02-23 14:45:00,72.0,72.02,71.93,71.94,27766.0,58.8212,58.8375,58.764,58.7721,27766.0
2017-02-23 14:50:00,71.95,72.0,71.95,71.98,29273.0,58.7803,58.8212,58.7803,58.8048,29273.0
2017-02-23 14:55:00,71.96,72.03,71.95,71.98,18606.0,58.7885,58.8457,58.7803,58.8048,18606.0
2017-02-23 15:00:00,71.97,71.97,71.92,71.92,10719.0,58.7967,58.7967,58.7558,58.7558,10719.0
2017-02-23 15:05:00,71.91,71.92,71.85,71.85,10710.0,58.7476,58.7558,58.6986,58.6986,10710.0
2017-02-23 15:10:00,71.86,71.99,71.85,71.99,21928.0,58.7068,58.813,58.6986,58.813,21928.0
2017-02-23 15:15:00,72.0,72.02,71.93,71.94,35772.0,58.8212,58.8375,58.764,58.7721,35772.0
2017-02-23 15:20:00,71.94,72.13,71.94,72.1,41418.0,58.7721,58.9274,58.7721,58.9029,41418.0
2017-02-23 15:25:00,72.1,72.19,72.1,72.17,39698.0,58.9029,58.9764,58.9029,58.96,39698.0
2017-02-23 15:30:00,72.17,72.24,72.15,72.23,58135.0,58.96,59.0172,58.9437,59.0091,58135.0
2017-02-23 15:35:00,72.23,72.23,72.18,72.2,62386.0,59.0091,59.0091,58.9682,58.9846,62386.0
2017-02-23 15:40:00,72.21,72.25,72.19,72.24,60812.0,58.9927,59.0254,58.9764,59.0172,60812.0
2017-02-23 15:45:00,72.25,72.28,72.14,72.18,72243.0,59.0254,59.0499,58.9355,58.9682,72243.0
2017-02-23 15:50:00,72.17,72.17,72.05,72.06,44536.0,58.96,58.96,58.862,58.8702,44536.0
2017-02-23 15:55:00,72.07,72.13,72.05,72.12,103465.0,58.8783,58.9274,58.862,58.9192,103465.0
2017-02-24 09:30:00,71.54,71.74,71.3,71.34,73220.0,58.4454,58.6088,58.2493,58.282,73220.0
2017-02-24 09:35:00,71.33,71.33,71.13,71.14,27117.0,58.2738,58.2738,58.1104,58.1186,27117.0
2017-02-24 09:40:00,71.15,71.42,71.13,71.42,62242.0,58.1267,58.3473,58.1104,58.3473,62242.0
2017-02-24 09:45:00,71.42,71.55,71.37,71.37,43846.0,58.3473,58.4535,58.3065,58.3065,43846.0
2017-02-24 09:50:00,71.4,71.43,71.16,71.17,25587.0,58.331,58.3555,58.1349,58.1431,25587.0
2017-02-24 09:55:00,71.17,71.53,71.15,71.5,41489.0,58.1431,58.4372,58.1267,58.4127,41489.0
2017-02-24 10:00:00,71.53,71.55,71.41,71.46,36067.0,58.4372,58.4535,58.3392,58.38,36067.0
2017-02-24 10:05:00,71.46,71.54,71.38,71.54,31040.0,58.38,58.4454,58.3146,58.4454,31040.0
2017-02-24 10:10:00,71.53,71.54,71.35,71.35,29785.0,58.4372,58.4454,58.2901,58.2901,29785.0
2017-02-24 10:15:00,71.39,71.51,71.38,71.51,38954.0,58.3228,58.4209,58.3146,58.4209,38954.0
2017-02-24 10:20:00,71.5,71.75,71.49,71.66,29711.0,58.4127,58.6169,58.4045,58.5434,29711.0
2017-02-24 10:25:00,71.65,71.65,71.54,71.58,25379.0,58.5352,58.5352,58.4454,58.478,25379.0
2017-02-24 10:30:00,71.57,71.65,71.51,71.65,11292.0,58.4699,58.5352,58.4209,58.5352,11292.0
2017-02-24 10:35:00,71.66,71.77,71.62,71.77,10785.0,58.5434,58.6333,58.5107,58.6333,10785.0
2017-02-24 10:40:00,71.78,71.9,71.76,71.84,18503.0,58.6414,58.7395,58.6251,58.6904,18503.0
2017-02-24 10:45:00,71.83,71.83,71.72,71.77,14606.0,58.6823,58.6823,58.5924,58.6333,14606.0
2017-02-24 10:50:00,71.76,71.93,71.76,71.93,19390.0,58.6251,58.764,58.6251,58.764,19390.0
2017-02-24 10:55:00,71.94,72.02,71.92,71.99,20272.0,58.7721,58.8375,58.7558,58.813,20272.0
2017-02-24 11:00:00,71.98,72.03,71.96,71.99,15258.0,58.8048,58.8457,58.7885,58.813,15258.0
2017-02-24 11:05:00,72.0,72.05,71.99,72.0,11924.0,58.8212,58.862,58.813,58.8212,11924.0
2017-02-24 11:10:00,71.98,72.11,71.98,72.06,14427.0,58.8048,58.911,58.8048,58.8702,14427.0
2017-02-24 11:15:00,72.04,72.07,71.98,72.01,15590.0,58.8538,58.8783,58.8048,58.8293,15590.0
2017-02-24 11:20:00,72.02,72.04,71.94,71.97,9270.0,58.8375,58.8538,58.7721,58.7967,9270.0
2017-02-24 11:25:00,71.97,72.01,71.95,72.0,12637.0,58.7967,58.8293,58.7803,58.8212,12637.0
2017-02-24 11:30:00,72.01,72.02,71.93,71.93,8458.0,58.8293,58.8375,58.764,58.764,8458.0
2017-02-24 11:35:00,71.93,71.98,71.86,71.95,13954.0,58.764,58.8048,58.7068,58.7803,13954.0
2017-02-24 11:40:00,71.95,71.99,71.93,71.93,15967.0,58.7803,58.813,58.764,58.764,15967.0
2017-02-24 11:45:00,71.92,71.98,71.92,71.94,11399.0,58.7558,58.8048,58.7558,58.7721,11399.0
2017-02-24 11:50:00,71.93,72.04,71.93,72.02,19770.0,58.764,58.8538,58.764,58.8375,19770.0
2017-02-24 11:55:00,72.02,72.02,71.97,71.98,22804.0,58.8375,58.8375,58.7967,58.8048,22804.0
2017-02-24 12:00:00,71.98,72.14,71.98,72.13,21819.0,58.8048,58.9355,58.8048,58.9274,21819.0
2017-02-24 12:05:00,72.13,72.16,72.11,72.11,13011.0,58.9274,58.9519,58.911,58.911,13011.0
2017-02-24 12:10:00,72.12,72.17,72.08,72.17,9901.0,58.9192,58.96,58.8865,58.96,9901.0
2017-02-24 12:15:00,72.17,72.17,72.08,72.12,16455.0,58.96,58.96,58.8865,58.9192,16455.0
2017-02-24 12:20:00,72.13,72.16,72.12,72.13,24169.0,58.9274,58.9519,58.9192,58.9274,24169.0
2017-02-24 12:25:00,72.14,72.16,72.11,72.12,17681.0,58.9355,58.9519,58.911,58.9192,17681.0
2017-02-24 12:30:00,72.12,72.16,72.08,72.11,23785.0,58.9192,58.9519,58.8865,58.911,23785.0
2017-02-24 12:35:00,72.11,72.16,72.1,72.12,12285.0,58.911,58.9519,58.9029,58.9192,12285.0
2017-02-24 12:40:00,72.12,72.14,72.09,72.13,17240.0,58.9192,58.9355,58.8947,58.9274,17240.0
2017-02-24 12:45:00,72.13,72.2,72.09,72.2,16714.0,58.9274,58.9846,58.8947,58.9846,16714.0
2017-02-24 12:50:00,72.2,72.2,72.08,72.08,18634.0,58.9846,58.9846,58.8865,58.8865,18634.0
2017-02-24 12:55:00,72.06,72.17,72.06,72.16,12913.0,58.8702,58.96,58.8702,58.9519,12913.0
2017-02-24 13:00:00,72.15,72.16,72.11,72.14,5089.0,58.9437,58.9519,58.911,58.9355,5089.0
2017-02-24 13:05:00,72.13,72.14,72.09,72.09,10494.0,58.9274,58.9355,58.8947,58.8947,10494.0
2017-02-24 13:10:00,72.09,72.15,72.08,72.13,10208.0,58.8947,58.9437,58.8865,58.9274,10208.0
2017-02-24 13:15:00,72.11,72.14,72.0,72.02,7713.0,58.911,58.9355,58.8212,58.8375,7713.0
2017-02-24 13:20:00,72.01,72.01,71.94,71.98,4693.0,58.8293,58.8293,58.7721,58.8048,4693.0
2017-02-24 13:25:00,71.97,71.97,71.89,71.92,5460.0,58.7967,58.7967,58.7313,58.7558,5460.0
2017-02-24 13:30:00,71.92,72.02,71.92,71.99,7300.0,58.7558,58.8375,58.7558,58.813,7300.0
2017-02-24 13:35:00,71.99,72.06,71.99,72.03,9161.0,58.813,58.8702,58.813,58.8457,9161.0
2017-02-24 13:40:00,72.02,72.11,72.02,72.11,8577.0,58.8375,58.911,58.8375,58.911,8577.0
2017-02-24 13:45:00,72.12,72.12,72.08,72.12,4859.0,58.9192,58.9192,58.8865,58.9192,4859.0
2017-02-24 13:50:00,72.13,72.17,72.11,72.12,8003.0,58.9274,58.96,58.911,58.9192,8003.0
2017-02-24 13:55:00,72.12,72.13,72.09,72.13,4371.0,58.9192,58.9274,58.8947,58.9274,4371.0
2017-02-24 14:00:00,72.13,72.15,72.09,72.1,3142.0,58.9274,58.9437,58.8947,58.9029,3142.0
2017-02-24 14:05:00,72.09,72.1,71.97,71.98,9747.0,58.8947,58.9029,58.7967,58.8048,9747.0
2017-02-24 14:10:00,71.99,72.01,71.96,71.96,7294.0,58.813,58.8293,58.7885,58.7885,7294.0
2017-02-24 14:15:00,71.96,72.07,71.95,72.07,10510.0,58.7885,58.8783,58.7803,58.8783,10510.0
2017-02-24 14:20:00,72.06,72.08,72.0,72.05,24332.0,58.8702,58.8865,58.8212,58.862,24332.0
2017-02-24 14:25:00,72.05,72.08,72.04,72.07,6435.0,58.862,58.8865,58.8538,58.8783,6435.0
2017-02-24 14:30:00,72.08,72.15,72.08,72.15,24294.0,58.8865,58.9437,58.8865,58.9437,24294.0
2017-02-24 14:35:00,72.14,72.15,72.09,72.11,17559.0,58.9355,58.9437,58.8947,58.911,17559.0
2017-02-24 14:40:00,72.12,72.16,72.11,72.11,26794.0,58.9192,58.9519,58.911,58.911,26794.0
2017-02-24 14:45:00,72.11,72.15,72.09,72.14,24886.0,58.911,58.9437,58.8947,58.9355,24886.0
2017-02-24 14:50:00,72.15,72.17,72.13,72.15,22460.0,58.9437,58.96,58.9274,58.9437,22460.0
2017-02-24 14:55:00,72.15,72.16,72.12,72.13,16112.0,58.9437,58.9519,58.9192,58.9274,16112.0
2017-02-24 15:00:00,72.14,72.16,72.1,72.13,28714.0,58.9355,58.9519,58.9029,58.9274,28714.0
2017-02-24 15:05:00,72.13,72.15,72.11,72.15,26653.0,58.9274,58.9437,58.911,58.9437,26653.0
2017-02-24 15:10:00,72.15,72.17,72.14,72.16,13602.0,58.9437,58.96,58.9355,58.9519,13602.0
2017-02-24 15:15:00,72.16,72.17,72.14,72.14,22230.0,58.9519,58.96,58.9355,58.9355,22230.0
2017-02-24 15:20:00,72.15,72.23,72.15,72.22,36260.0,58.9437,59.0091,58.9437,59.0009,36260.0
2017-02-24 15:25:00,72.22,72.25,72.2,72.21,31388.0,59.0009,59.0254,58.9846,58.9927,31388.0
2017-02-24 15:30:00,72.21,72.26,72.21,72.25,22933.0,58.9927,59.0336,58.9927,59.0254,22933.0
2017-02-24 15:35:00,72.25,72.3,72.23,72.23,30629.0,59.0254,59.0662,59.0091,59.0091,30629.0
2017-02-24 15:40:00,72.23,72.33,72.21,72.31,38048.0,59.0091,59.0908,58.9927,59.0744,38048.0
2017-02-24 15:45:00,72.32,72.36,72.31,72.33,44640.0,59.0826,59.1153,59.0744,59.0908,44640.0
2017-02-24 15:50:00,72.33,72.39,72.32,72.33,44056.0,59.0908,59.1398,59.0826,59.0908,44056.0
2017-02-24 15:55:00,72.33,72.39,72.3,72.39,97776.0,59.0908,59.1398,59.0662,59.1398,97776.0
2017-02-27 09:30:00,72.21,72.67,72.21,72.61,55304.0,58.9927,59.3685,58.9927,59.3195,55304.0
2017-02-27 09:35:00,72.53,72.7,72.44,72.47,19569.0,59.2541,59.393,59.1806,59.2051,19569.0
2017-02-27 09:40:00,72.5,72.5,72.27,72.33,16903.0,59.2296,59.2296,59.0417,59.0908,16903.0
2017-02-27 09:45:00,72.34,72.38,72.23,72.23,56572.0,59.0989,59.1316,59.0091,59.0091,56572.0
2017-02-27 09:50:00,72.19,72.22,72.12,72.16,30170.0,58.9764,59.0009,58.9192,58.9519,30170.0
2017-02-27 09:55:00,72.16,72.45,72.15,72.44,26755.0,58.9519,59.1888,58.9437,59.1806,26755.0
2017-02-27 10:00:00,72.37,72.42,72.28,72.29,28170.0,59.1234,59.1643,59.0499,59.0581,28170.0
2017-02-27 10:05:00,72.3,72.36,72.27,72.34,32122.0,59.0662,59.1153,59.0417,59.0989,32122.0
2017-02-27 10:10:00,72.35,72.37,72.26,72.29,24826.0,59.1071,59.1234,59.0336,59.0581,24826.0
2017-02-27 10:15:00,72.29,72.31,72.2,72.2,57685.0,59.0581,59.0744,58.9846,58.9846,57685.0
2017-02-27 10:20:00,72.22,72.48,72.21,72.47,21253.0,59.0009,59.2133,58.9927,59.2051,21253.0
2017-02-27 10:25:00,72.48,72.56,72.46,72.52,15747.0,59.2133,59.2787,59.197,59.246,15747.0
2017-02-27 10:30:00,72.47,72.48,72.36,72.4,16037.0,59.2051,59.2133,59.1153,59.1479,16037.0
2017-02-27 10:35:00,72.4,72.43,72.33,72.37,13648.0,59.1479,59.1725,59.0908,59.1234,13648.0
2017-02-27 10:40:00,72.37,72.59,72.36,72.46,24305.0,59.1234,59.3032,59.1153,59.197,24305.0
2017-02-27 10:45:00,72.49,72.63,72.48,72.59,14030.0,59.2215,59.3358,59.2133,59.3032,14030.0
2017-02-27 10:50:00,72.6,72.62,72.47,72.5,21956.0,59.3113,59.3277,59.2051,59.2296,21956.0
2017-02-27 10:55:00,72.52,72.55,72.36,72.36,12734.0,59.246,59.2705,59.1153,59.1153,12734.0
2017-02-27 11:00:00,72.37,72.51,72.36,72.48,18163.0,59.1234,59.2378,59.1153,59.2133,18163.0
2017-02-27 11:05:00,72.49,72.52,72.4,72.44,13462.0,59.2215,59.246,59.1479,59.1806,13462.0
2017-02-27 11:10:00,72.45,72.45,72.25,72.26,46543.0,59.1888,59.1888,59.0254,59.0336,46543.0
2017-02-27 11:15:00,72.25,72.35,72.2,72.35,22649.0,59.0254,59.1071,58.9846,59.1071,22649.0
2017-02-27 11:20:00,72.36,72.41,72.23,72.23,9790.0,59.1153,59.1561,59.0091,59.0091,9790.0
2017-02-27 11:25:00,72.23,72.27,72.16,72.27,16609.0,59.0091,59.0417,58.9519,59.0417,16609.0
2017-02-27 11:30:00,72.27,72.27,72.15,72.27,19862.0,59.0417,59.0417,58.9437,59.0417,19862.0
2017-02-27 11:35:00,72.26,72.31,72.21,72.21,34577.0,59.0336,59.0744,58.9927,58.9927,34577.0
2017-02-27 11:40:00,72.21,72.27,72.2,72.24,26878.0,58.9927,59.0417,58.9846,59.0172,26878.0
2017-02-27 11:45:00,72.22,72.23,72.14,72.17,34944.0,59.0009,59.0091,58.9355,58.96,34944.0
2017-02-27 11:50:00,72.19,72.37,72.18,72.33,15059.0,58.9764,59.1234,58.9682,59.0908,15059.0
2017-02-27 11:55:00,72.34,72.36,72.27,72.34,12183.0,59.0989,59.1153,59.0417,59.0989,12183.0
2017-02-27 12:00:00,72.34,72.43,72.32,72.41,13603.0,59.0989,59.1725,59.0826,59.1561,13603.0
2017-02-27 12:05:00,72.41,72.41,72.29,72.31,116556.0,59.1561,59.1561,59.0581,59.0744,116556.0
2017-02-27 12:10:00,72.31,72.41,72.29,72.41,41476.0,59.0744,59.1561,59.0581,59.1561,41476.0
2017-02-27 12:15:00,72.39,72.43,72.39,72.39,8160.0,59.1398,59.1725,59.1398,59.1398,8160.0
2017-02-27 12:20:00,72.38,72.41,72.34,72.38,13136.0,59.1316,59.1561,59.0989,59.1316,13136.0
2017-02-27 12:25:00,72.37,72.39,72.35,72.37,11691.0,59.1234,59.1398,59.1071,59.1234,11691.0
2017-02-27 12:30:00,72.37,72.39,72.34,72.36,8769.0,59.1234,59.1398,59.0989,59.1153,8769.0
2017-02-27 12:35:00,72.36,72.36,72.29,72.3,11093.0,59.1153,59.1153,59.0581,59.0662,11093.0
2017-02-27 12:40:00,72.28,72.31,72.25,72.25,9988.0,59.0499,59.0744,59.0254,59.0254,9988.0
2017-02-27 12:45:00,72.26,72.32,72.25,72.32,15182.0,59.0336,59.0826,59.0254,59.0826,15182.0
2017-02-27 12:50:00,72.31,72.34,72.25,72.31,12217.0,59.0744,59.0989,59.0254,59.0744,12217.0
2017-02-27 12:55:00,72.31,72.33,72.27,72.31,11520.0,59.0744,59.0908,59.0417,59.0744,11520.0
2017-02-27 13:00:00,72.32,72.41,72.31,72.41,34864.0,59.0826,59.1561,59.0744,59.1561,34864.0
2017-02-27 13:05:00,72.39,72.39,72.32,72.34,9245.0,59.1398,59.1398,59.0826,59.0989,9245.0
2017-02-27 13:10:00,72.34,72.41,72.33,72.39,13911.0,59.0989,59.1561,59.0908,59.1398,13911.0
2017-02-27 13:15:00,72.39,72.4,72.32,72.37,18941.0,59.1398,59.1479,59.0826,59.1234,18941.0
2017-02-27 13:20:00,72.37,72.47,72.37,72.42,9519.0,59.1234,59.2051,59.1234,59.1643,9519.0
2017-02-27 13:25:00,72.41,72.45,72.39,72.39,11654.0,59.1561,59.1888,59.1398,59.1398,11654.0
2017-02-27 13:30:00,72.39,72.42,72.36,72.41,13947.0,59.1398,59.1643,59.1153,59.1561,13947.0
2017-02-27 13:35:00,72.41,72.41,72.36,72.37,7131.0,59.1561,59.1561,59.1153,59.1234,7131.0
2017-02-27 13:40:00,72.37,72.42,72.33,72.39,8606.0,59.1234,59.1643,59.0908,59.1398,8606.0
2017-02-27 13:45:00,72.39,72.44,72.37,72.44,12191.0,59.1398,59.1806,59.1234,59.1806,12191.0
2017-02-27 13:50:00,72.42,72.43,72.38,72.4,9281.0,59.1643,59.1725,59.1316,59.1479,9281.0
2017-02-27 13:55:00,72.39,72.44,72.39,72.44,9945.0,59.1398,59.1806,59.1398,59.1806,9945.0
2017-02-27 14:00:00,72.43,72.44,72.4,72.44,11479.0,59.1725,59.1806,59.1479,59.1806,11479.0
2017-02-27 14:05:00,72.43,72.44,72.39,72.44,10460.0,59.1725,59.1806,59.1398,59.1806,10460.0
2017-02-27 14:10:00,72.43,72.45,72.39,72.39,10353.0,59.1725,59.1888,59.1398,59.1398,10353.0
2017-02-27 14:15:00,72.39,72.41,72.37,72.4,12866.0,59.1398,59.1561,59.1234,59.1479,12866.0
2017-02-27 14:20:00,72.39,72.4,72.36,72.39,11871.0,59.1398,59.1479,59.1153,59.1398,11871.0
2017-02-27 14:25:00,72.39,72.51,72.38,72.48,17794.0,59.1398,59.2378,59.1316,59.2133,17794.0
2017-02-27 14:30:00,72.48,72.48,72.44,72.45,14380.0,59.2133,59.2133,59.1806,59.1888,14380.0
2017-02-27 14:35:00,72.46,72.48,72.44,72.45,17905.0,59.197,59.2133,59.1806,59.1888,17905.0
2017-02-27 14:40:00,72.46,72.47,72.42,72.43,12247.0,59.197,59.2051,59.1643,59.1725,12247.0
2017-02-27 14:45:00,72.42,72.46,72.42,72.46,22449.0,59.1643,59.197,59.1643,59.197,22449.0
2017-02-27 14:50:00,72.45,72.45,72.39,72.44,15743.0,59.1888,59.1888,59.1398,59.1806,15743.0
2017-02-27 14:55:00,72.44,72.44,72.39,72.4,23542.0,59.1806,59.1806,59.1398,59.1479,23542.0
2017-02-27 15:00:00,72.41,72.43,72.4,72.42,19841.0,59.1561,59.1725,59.1479,59.1643,19841.0
2017-02-27 15:05:00,72.42,72.48,72.42,72.44,24336.0,59.1643,59.2133,59.1643,59.1806,24336.0
2017-02-27 15:10:00,72.43,72.47,72.4,72.47,19560.0,59.1725,59.2051,59.1479,59.2051,19560.0
2017-02-27 15:15:00,72.47,72.49,72.41,72.43,20343.0,59.2051,59.2215,59.1561,59.1725,20343.0
2017-02-27 15:20:00,72.42,72.46,72.41,72.43,19705.0,59.1643,59.197,59.1561,59.1725,19705.0
2017-02-27 15:25:00,72.43,72.45,72.37,72.44,33993.0,59.1725,59.1888,59.1234,59.1806,33993.0
2017-02-27 15:30:00,72.44,72.46,72.42,72.43,20750.0,59.1806,59.197,59.1643,59.1725,20750.0
2017-02-27 15:35:00,72.44,72.45,72.41,72.44,44177.0,59.1806,59.1888,59.1561,59.1806,44177.0
2017-02-27 15:40:00,72.44,72.46,72.42,72.42,37955.0,59.1806,59.197,59.1643,59.1643,37955.0
2017-02-27 15:45:00,72.43,72.44,72.35,72.36,113756.0,59.1725,59.1806,59.1071,59.1153,113756.0
2017-02-27 15:50:00,72.36,72.37,72.28,72.29,67519.0,59.1153,59.1234,59.0499,59.0581,67519.0
2017-02-27 15:55:00,72.3,72.36,72.29,72.33,88892.0,59.0662,59.1153,59.0581,59.0908,88892.0
2017-02-28 09:30:00,72.35,72.59,72.27,72.35,37949.0,59.1071,59.3032,59.0417,59.1071,37949.0
2017-02-28 09:35:00,72.33,72.48,72.33,72.39,8415.0,59.0908,59.2133,59.0908,59.1398,8415.0
2017-02-28 09:40:00,72.4,72.45,72.3,72.4,15944.0,59.1479,59.1888,59.0662,59.1479,15944.0
2017-02-28 09:45:00,72.46,72.46,72.15,72.16,22185.0,59.197,59.197,58.9437,58.9519,22185.0
2017-02-28 09:50:00,72.13,72.24,72.05,72.23,20486.0,58.9274,59.0172,58.862,59.0091,20486.0
2017-02-28 09:55:00,72.23,72.31,72.17,72.26,24292.0,59.0091,59.0744,58.96,59.0336,24292.0
2017-02-28 10:00:00,72.27,72.41,72.26,72.41,24605.0,59.0417,59.1561,59.0336,59.1561,24605.0
2017-02-28 10:05:00,72.4,72.41,72.3,72.3,22096.0,59.1479,59.1561,59.0662,59.0662,22096.0
2017-02-28 10:10:00,72.31,72.34,72.2,72.2,20074.0,59.0744,59.0989,58.9846,58.9846,20074.0
2017-02-28 10:15:00,72.23,72.31,72.19,72.27,26936.0,59.0091,59.0744,58.9764,59.0417,26936.0
2017-02-28 10:20:00,72.27,72.28,72.1,72.15,15851.0,59.0417,59.0499,58.9029,58.9437,15851.0
2017-02-28 10:25:00,72.14,72.19,72.1,72.11,21636.0,58.9355,58.9764,58.9029,58.911,21636.0
2017-02-28 10:30:00,72.14,72.24,72.14,72.24,16996.0,58.9355,59.0172,58.9355,59.0172,16996.0
2017-02-28 10:35:00,72.23,72.25,72.17,72.22,19574.0,59.0091,59.0254,58.96,59.0009,19574.0
2017-02-28 10:40:00,72.23,72.24,72.17,72.18,16191.0,59.0091,59.0172,58.96,58.9682,16191.0
2017-02-28 10:45:00,72.18,72.2,72.13,72.16,25560.0,58.9682,58.9846,58.9274,58.9519,25560.0
2017-02-28 10:50:00,72.15,72.26,72.15,72.24,20623.0,58.9437,59.0336,58.9437,59.0172,20623.0
2017-02-28 10:55:00,72.24,72.3,72.19,72.29,22061.0,59.0172,59.0662,58.9764,59.0581,22061.0
2017-02-28 11:00:00,72.27,72.3,72.22,72.25,12578.0,59.0417,59.0662,59.0009,59.0254,12578.0
2017-02-28 11:05:00,72.26,72.27,72.19,72.21,16452.0,59.0336,59.0417,58.9764,58.9927,16452.0
2017-02-28 11:10:00,72.22,72.24,72.15,72.17,13736.0,59.0009,59.0172,58.9437,58.96,13736.0
2017-02-28 11:15:00,72.18,72.19,72.15,72.16,10183.0,58.9682,58.9764,58.9437,58.9519,10183.0
2017-02-28 11:20:00,72.16,72.26,72.16,72.25,40407.0,58.9519,59.0336,58.9519,59.0254,40407.0
2017-02-28 11:25:00,72.23,72.28,72.2,72.28,11053.0,59.0091,59.0499,58.9846,59.0499,11053.0
2017-02-28 11:30:00,72.26,72.26,72.17,72.19,4789.0,59.0336,59.0336,58.96,58.9764,4789.0
2017-02-28 11:35:00,72.19,72.2,72.14,72.14,5564.0,58.9764,58.9846,58.9355,58.9355,5564.0
2017-02-28 11:40:00,72.14,72.15,72.08,72.08,16201.0,58.9355,58.9437,58.8865,58.8865,16201.0
2017-02-28 11:45:00,72.09,72.1,72.05,72.05,10060.0,58.8947,58.9029,58.862,58.862,10060.0
2017-02-28 11:50:00,72.06,72.1,72.04,72.06,6740.0,58.8702,58.9029,58.8538,58.8702,6740.0
2017-02-28 11:55:00,72.05,72.13,72.04,72.11,11072.0,58.862,58.9274,58.8538,58.911,11072.0
2017-02-28 12:00:00,72.08,72.09,71.97,72.05,31314.0,58.8865,58.8947,58.7967,58.862,31314.0
2017-02-28 12:05:00,72.04,72.04,71.93,71.94,14747.0,58.8538,58.8538,58.764,58.7721,14747.0
2017-02-28 12:10:00,71.93,71.94,71.91,71.92,5412.0,58.764,58.7721,58.7476,58.7558,5412.0
2017-02-28 12:15:00,71.92,72.01,71.92,72.01,31013.0,58.7558,58.8293,58.7558,58.8293,31013.0
2017-02-28 12:20:00,72.02,72.02,71.86,71.86,24315.0,58.8375,58.8375,58.7068,58.7068,24315.0
2017-02-28 12:25:00,71.88,71.88,71.76,71.84,39395.0,58.7231,58.7231,58.6251,58.6904,39395.0
2017-02-28 12:30:00,71.84,71.89,71.79,71.89,20254.0,58.6904,58.7313,58.6496,58.7313,20254.0
2017-02-28 12:35:00,71.89,71.97,71.87,71.94,15984.0,58.7313,58.7967,58.715,58.7721,15984.0
2017-02-28 12:40:00,71.95,71.98,71.92,71.95,11303.0,58.7803,58.8048,58.7558,58.7803,11303.0
2017-02-28 12:45:00,71.97,72.01,71.96,71.98,22662.0,58.7967,58.8293,58.7885,58.8048,22662.0
2017-02-28 12:50:00,71.96,71.97,71.93,71.95,11044.0,58.7885,58.7967,58.764,58.7803,11044.0
2017-02-28 12:55:00,71.95,71.95,71.88,71.88,12086.0,58.7803,58.7803,58.7231,58.7231,12086.0
2017-02-28 13:00:00,71.86,71.95,71.85,71.94,19414.0,58.7068,58.7803,58.6986,58.7721,19414.0
2017-02-28 13:05:00,71.96,71.97,71.92,71.92,15001.0,58.7885,58.7967,58.7558,58.7558,15001.0
2017-02-28 13:10:00,71.94,72.04,71.92,72.02,24677.0,58.7721,58.8538,58.7558,58.8375,24677.0
2017-02-28 13:15:00,72.02,72.02,71.96,71.96,10780.0,58.8375,58.8375,58.7885,58.7885,10780.0
2017-02-28 13:20:00,71.98,71.99,71.94,71.98,8802.0,58.8048,58.813,58.7721,58.8048,8802.0
2017-02-28 13:25:00,71.99,72.01,71.95,71.97,19189.0,58.813,58.8293,58.7803,58.7967,19189.0
2017-02-28 13:30:00,71.99,72.03,71.98,72.03,10449.0,58.813,58.8457,58.8048,58.8457,10449.0
2017-02-28 13:35:00,72.02,72.1,72.01,72.05,22576.0,58.8375,58.9029,58.8293,58.862,22576.0
2017-02-28 13:40:00,72.08,72.09,72.05,72.08,11473.0,58.8865,58.8947,58.862,58.8865,11473.0
2017-02-28 13:45:00,72.09,72.09,72.03,72.07,13793.0,58.8947,58.8947,58.8457,58.8783,13793.0
2017-02-28 13:50:00,72.07,72.1,72.06,72.07,15495.0,58.8783,58.9029,58.8702,58.8783,15495.0
2017-02-28 13:55:00,72.09,72.1,72.04,72.07,10042.0,58.8947,58.9029,58.8538,58.8783,10042.0
2017-02-28 14:00:00,72.07,72.07,71.98,71.98,21612.0,58.8783,58.8783,58.8048,58.8048,21612.0
2017-02-28 14:05:00,71.98,72.0,71.9,71.9,19097.0,58.8048,58.8212,58.7395,58.7395,19097.0
2017-02-28 14:10:00,71.9,71.91,71.86,71.86,18887.0,58.7395,58.7476,58.7068,58.7068,18887.0
2017-02-28 14:15:00,71.86,71.86,71.78,71.78,24971.0,58.7068,58.7068,58.6414,58.6414,24971.0
2017-02-28 14:20:00,71.78,71.87,71.78,71.85,24736.0,58.6414,58.715,58.6414,58.6986,24736.0
2017-02-28 14:25:00,71.85,71.92,71.85,71.91,15123.0,58.6986,58.7558,58.6986,58.7476,15123.0
2017-02-28 14:30:00,71.9,71.9,71.84,71.85,9762.0,58.7395,58.7395,58.6904,58.6986,9762.0
2017-02-28 14:35:00,71.84,71.84,71.79,71.79,9551.0,58.6904,58.6904,58.6496,58.6496,9551.0
2017-02-28 14:40:00,71.78,71.78,71.75,71.78,12376.0,58.6414,58.6414,58.6169,58.6414,12376.0
2017-02-28 14:45:00,71.79,71.88,71.78,71.88,14778.0,58.6496,58.7231,58.6414,58.7231,14778.0
2017-02-28 14:50:00,71.88,71.9,71.79,71.8,13113.0,58.7231,58.7395,58.6496,58.6578,13113.0
2017-02-28 14:55:00,71.81,71.81,71.79,71.81,13712.0,58.6659,58.6659,58.6496,58.6659,13712.0
2017-02-28 15:00:00,71.81,71.81,71.72,71.75,22101.0,58.6659,58.6659,58.5924,58.6169,22101.0
2017-02-28 15:05:00,71.75,71.76,71.71,71.74,17702.0,58.6169,58.6251,58.5842,58.6088,17702.0
2017-02-28 15:10:00,71.74,71.87,71.73,71.84,20604.0,58.6088,58.715,58.6006,58.6904,20604.0
2017-02-28 15:15:00,71.85,71.92,71.85,71.9,20155.0,58.6986,58.7558,58.6986,58.7395,20155.0
2017-02-28 15:20:00,71.9,71.93,71.87,71.87,18084.0,58.7395,58.764,58.715,58.715,18084.0
2017-02-28 15:25:00,71.88,71.94,71.87,71.9,24073.0,58.7231,58.7721,58.715,58.7395,24073.0
2017-02-28 15:30:00,71.9,71.95,71.89,71.89,28991.0,58.7395,58.7803,58.7313,58.7313,28991.0
2017-02-28 15:35:00,71.89,71.97,71.83,71.9,58283.0,58.7313,58.7967,58.6823,58.7395,58283.0
2017-02-28 15:40:00,71.89,71.98,71.87,71.95,90940.0,58.7313,58.8048,58.715,58.7803,90940.0
2017-02-28 15:45:00,71.95,72.03,71.95,71.99,60478.0,58.7803,58.8457,58.7803,58.813,60478.0
2017-02-28 15:50:00,71.99,72.0,71.93,71.96,69322.0,58.813,58.8212,58.764,58.7885,69322.0
2017-02-28 15:55:00,71.96,72.02,71.96,71.96,106573.0,58.7885,58.8375,58.7885,58.7885,106573.0
2017-03-01 09:30:00,72.81,73.73,72.81,73.62,97880.0,59.4829,60.2345,59.4829,60.1446,97880.0
2017-03-01 09:35:00,73.61,73.83,73.51,73.83,42000.0,60.1365,60.3162,60.0548,60.3162,42000.0
2017-03-01 09:40:00,73.83,73.86,73.61,73.63,30337.0,60.3162,60.3407,60.1365,60.1528,30337.0
2017-03-01 09:45:00,73.62,73.69,73.51,73.51,34553.0,60.1446,60.2018,60.0548,60.0548,34553.0
2017-03-01 09:50:00,73.5,73.5,73.42,73.45,23465.0,60.0466,60.0466,59.9812,60.0058,23465.0
2017-03-01 09:55:00,73.45,73.5,73.43,73.46,39976.0,60.0058,60.0466,59.9894,60.0139,39976.0
2017-03-01 10:00:00,73.48,73.77,73.45,73.66,26992.0,60.0303,60.2672,60.0058,60.1773,26992.0
2017-03-01 10:05:00,73.63,73.63,73.44,73.51,26584.0,60.1528,60.1528,59.9976,60.0548,26584.0
2017-03-01 10:10:00,73.51,73.54,73.41,73.5,26702.0,60.0548,60.0793,59.9731,60.0466,26702.0
2017-03-01 10:15:00,73.54,73.57,73.45,73.5,22929.0,60.0793,60.1038,60.0058,60.0466,22929.0
2017-03-01 10:20:00,73.54,73.7,73.53,73.64,10941.0,60.0793,60.21,60.0711,60.161,10941.0
2017-03-01 10:25:00,73.63,73.67,73.56,73.56,18195.0,60.1528,60.1855,60.0956,60.0956,18195.0
2017-03-01 10:30:00,73.57,73.64,73.49,73.51,23120.0,60.1038,60.161,60.0384,60.0548,23120.0
2017-03-01 10:35:00,73.51,73.57,73.42,73.48,30782.0,60.0548,60.1038,59.9812,60.0303,30782.0
2017-03-01 10:40:00,73.46,73.47,73.3,73.31,29359.0,60.0139,60.0221,59.8832,59.8914,29359.0
2017-03-01 10:45:00,73.3,73.38,73.28,73.3,16106.0,59.8832,59.9486,59.8669,59.8832,16106.0
2017-03-01 10:50:00,73.3,73.3,73.13,73.17,17834.0,59.8832,59.8832,59.7443,59.777,17834.0
2017-03-01 10:55:00,73.18,73.22,73.17,73.22,13516.0,59.7852,59.8179,59.777,59.8179,13516.0
2017-03-01 11:00:00,73.2,73.23,73.1,73.1,16572.0,59.8015,59.826,59.7198,59.7198,16572.0
2017-03-01 11:05:00,73.11,73.2,73.07,73.2,17382.0,59.728,59.8015,59.6953,59.8015,17382.0
2017-03-01 11:10:00,73.2,73.22,73.15,73.2,12610.0,59.8015,59.8179,59.7607,59.8015,12610.0
2017-03-01 11:15:00,73.22,73.28,73.2,73.26,27760.0,59.8179,59.8669,59.8015,59.8505,27760.0
2017-03-01 11:20:00,73.26,73.28,73.17,73.2,13669.0,59.8505,59.8669,59.777,59.8015,13669.0
2017-03-01 11:25:00,73.2,73.31,73.19,73.29,15065.0,59.8015,59.8914,59.7933,59.875,15065.0
2017-03-01 11:30:00,73.3,73.4,73.28,73.37,19165.0,59.8832,59.9649,59.8669,59.9404,19165.0
2017-03-01 11:35:00,73.37,73.38,73.29,73.3,9009.0,59.9404,59.9486,59.875,59.8832,9009.0
2017-03-01 11:40:00,73.3,73.46,73.3,73.46,11214.0,59.8832,60.0139,59.8832,60.0139,11214.0
2017-03-01 11:45:00,73.46,73.46,73.42,73.45,11660.0,60.0139,60.0139,59.9812,60.0058,11660.0
2017-03-01 11:50:00,73.45,73.47,73.43,73.47,7314.0,60.0058,60.0221,59.9894,60.0221,7314.0
2017-03-01 11:55:00,73.46,73.47,73.44,73.45,6942.0,60.0139,60.0221,59.9976,60.0058,6942.0
2017-03-01 12:00:00,73.45,73.63,73.45,73.61,18557.0,60.0058,60.1528,60.0058,60.1365,18557.0
2017-03-01 12:05:00,73.62,73.65,73.56,73.61,8359.0,60.1446,60.1691,60.0956,60.1365,8359.0
2017-03-01 12:10:00,73.61,73.64,73.59,73.63,7885.0,60.1365,60.161,60.1201,60.1528,7885.0
2017-03-01 12:15:00,73.64,73.66,73.47,73.47,11194.0,60.161,60.1773,60.0221,60.0221,11194.0
2017-03-01 12:20:00,73.47,73.49,73.44,73.46,6370.0,60.0221,60.0384,59.9976,60.0139,6370.0
2017-03-01 12:25:00,73.46,73.53,73.42,73.51,13343.0,60.0139,60.0711,59.9812,60.0548,13343.0
2017-03-01 12:30:00,73.51,73.51,73.43,73.45,13665.0,60.0548,60.0548,59.9894,60.0058,13665.0
2017-03-01 12:35:00,73.45,73.47,73.34,73.35,8483.0,60.0058,60.0221,59.9159,59.9241,8483.0
2017-03-01 12:40:00,73.35,73.35,73.29,73.33,8961.0,59.9241,59.9241,59.875,59.9077,8961.0
2017-03-01 12:45:00,73.33,73.39,73.33,73.35,9304.0,59.9077,59.9567,59.9077,59.9241,9304.0
2017-03-01 12:50:00,73.35,73.4,73.35,73.39,7074.0,59.9241,59.9649,59.9241,59.9567,7074.0
2017-03-01 12:55:00,73.4,73.45,73.35,73.45,8423.0,59.9649,60.0058,59.9241,60.0058,8423.0
2017-03-01 13:00:00,73.45,73.46,73.41,73.45,19487.0,60.0058,60.0139,59.9731,60.0058,19487.0
2017-03-01 13:05:00,73.45,73.47,73.42,73.45,9199.0,60.0058,60.0221,59.9812,60.0058,9199.0
2017-03-01 13:10:00,73.42,73.42,73.36,73.41,6245.0,59.9812,59.9812,59.9322,59.9731,6245.0
2017-03-01 13:15:00,73.43,73.43,73.36,73.39,5712.0,59.9894,59.9894,59.9322,59.9567,5712.0
2017-03-01 13:20:00,73.38,73.46,73.38,73.42,5346.0,59.9486,60.0139,59.9486,59.9812,5346.0
2017-03-01 13:25:00,73.43,73.45,73.41,73.44,8273.0,59.9894,60.0058,59.9731,59.9976,8273.0
2017-03-01 13:30:00,73.43,73.45,73.41,73.45,8385.0,59.9894,60.0058,59.9731,60.0058,8385.0
2017-03-01 13:35:00,73.45,73.46,73.36,73.42,27286.0,60.0058,60.0139,59.9322,59.9812,27286.0
2017-03-01 13:40:00,73.43,73.45,73.34,73.38,32982.0,59.9894,60.0058,59.9159,59.9486,32982.0
2017-03-01 13:45:00,73.39,73.43,73.35,73.4,88484.0,59.9567,59.9894,59.9241,59.9649,88484.0
2017-03-01 13:50:00,73.39,73.39,73.35,73.37,18898.0,59.9567,59.9567,59.9241,59.9404,18898.0
2017-03-01 13:55:00,73.37,73.41,73.35,73.37,21284.0,59.9404,59.9731,59.9241,59.9404,21284.0
2017-03-01 14:00:00,73.38,73.41,73.37,73.37,37380.0,59.9486,59.9731,59.9404,59.9404,37380.0
2017-03-01 14:05:00,73.36,73.41,73.35,73.35,42069.0,59.9322,59.9731,59.9241,59.9241,42069.0
2017-03-01 14:10:00,73.36,73.39,73.36,73.39,45115.0,59.9322,59.9567,59.9322,59.9567,45115.0
2017-03-01 14:15:00,73.39,73.47,73.38,73.47,80854.0,59.9567,60.0221,59.9486,60.0221,80854.0
2017-03-01 14:20:00,73.47,73.47,73.38,73.41,39002.0,60.0221,60.0221,59.9486,59.9731,39002.0
2017-03-01 14:25:00,73.41,73.42,73.36,73.4,24968.0,59.9731,59.9812,59.9322,59.9649,24968.0
2017-03-01 14:30:00,73.4,73.41,73.33,73.36,22053.0,59.9649,59.9731,59.9077,59.9322,22053.0
2017-03-01 14:35:00,73.35,73.4,73.34,73.38,14977.0,59.9241,59.9649,59.9159,59.9486,14977.0
2017-03-01 14:40:00,73.38,73.4,73.34,73.39,19380.0,59.9486,59.9649,59.9159,59.9567,19380.0
2017-03-01 14:45:00,73.4,73.47,73.37,73.46,14352.0,59.9649,60.0221,59.9404,60.0139,14352.0
2017-03-01 14:50:00,73.47,73.5,73.46,73.46,40668.0,60.0221,60.0466,60.0139,60.0139,40668.0
2017-03-01 14:55:00,73.47,73.5,73.44,73.5,30713.0,60.0221,60.0466,59.9976,60.0466,30713.0
2017-03-01 15:00:00,73.5,73.5,73.42,73.46,28039.0,60.0466,60.0466,59.9812,60.0139,28039.0
2017-03-01 15:05:00,73.45,73.48,73.45,73.47,16446.0,60.0058,60.0303,60.0058,60.0221,16446.0
2017-03-01 15:10:00,73.47,73.49,73.41,73.42,34813.0,60.0221,60.0384,59.9731,59.9812,34813.0
2017-03-01 15:15:00,73.43,73.43,73.39,73.42,20100.0,59.9894,59.9894,59.9567,59.9812,20100.0
2017-03-01 15:20:00,73.42,73.46,73.42,73.46,29087.0,59.9812,60.0139,59.9812,60.0139,29087.0
2017-03-01 15:25:00,73.45,73.45,73.36,73.37,20713.0,60.0058,60.0058,59.9322,59.9404,20713.0
2017-03-01 15:30:00,73.36,73.39,73.34,73.35,22867.0,59.9322,59.9567,59.9159,59.9241,22867.0
2017-03-01 15:35:00,73.35,73.37,73.34,73.37,23303.0,59.9241,59.9404,59.9159,59.9404,23303.0
2017-03-01 15:40:00,73.37,73.42,73.37,73.4,38121.0,59.9404,59.9812,59.9404,59.9649,38121.0
2017-03-01 15:45:00,73.4,73.41,73.35,73.37,62245.0,59.9649,59.9731,59.9241,59.9404,62245.0
2017-03-01 15:50:00,73.37,73.38,73.25,73.25,52893.0,59.9404,59.9486,59.8424,59.8424,52893.0
2017-03-01 15:55:00,73.25,73.34,73.19,73.24,157534.0,59.8424,59.9159,59.7933,59.8342,157534.0
2017-03-02 09:30:00,72.67,72.74,72.36,72.45,33366.0,59.8625,59.9202,59.6071,59.6813,33366.0
2017-03-02 09:35:00,72.41,72.51,72.25,72.44,19266.0,59.6483,59.7307,59.5165,59.673,19266.0
2017-03-02 09:40:00,72.45,72.5,72.3,72.33,8521.0,59.6813,59.7225,59.5577,59.5824,8521.0
2017-03-02 09:45:00,72.37,72.37,72.22,72.22,20631.0,59.6154,59.6154,59.4918,59.4918,20631.0
2017-03-02 09:50:00,72.22,72.28,72.14,72.26,15650.0,59.4918,59.5412,59.4259,59.5248,15650.0
2017-03-02 09:55:00,72.28,72.45,72.28,72.41,9684.0,59.5412,59.6813,59.5412,59.6483,9684.0
2017-03-02 10:00:00,72.41,72.48,72.29,72.33,69431.0,59.6483,59.706,59.5495,59.5824,69431.0
2017-03-02 10:05:00,72.32,72.4,72.25,72.25,12460.0,59.5742,59.6401,59.5165,59.5165,12460.0
2017-03-02 10:10:00,72.22,72.24,72.13,72.22,22626.0,59.4918,59.5083,59.4177,59.4918,22626.0
2017-03-02 10:15:00,72.22,72.34,72.18,72.33,18886.0,59.4918,59.5907,59.4589,59.5824,18886.0
2017-03-02 10:20:00,72.31,72.37,72.28,72.37,13928.0,59.566,59.6154,59.5412,59.6154,13928.0
2017-03-02 10:25:00,72.36,72.49,72.32,72.48,30699.0,59.6071,59.7142,59.5742,59.706,30699.0
2017-03-02 10:30:00,72.48,72.5,72.44,72.48,29627.0,59.706,59.7225,59.673,59.706,29627.0
2017-03-02 10:35:00,72.48,72.48,72.31,72.35,53588.0,59.706,59.706,59.566,59.5989,53588.0
2017-03-02 10:40:00,72.32,72.39,72.3,72.39,6020.0,59.5742,59.6319,59.5577,59.6319,6020.0
2017-03-02 10:45:00,72.37,72.46,72.37,72.45,13735.0,59.6154,59.6895,59.6154,59.6813,13735.0
2017-03-02 10:50:00,72.44,72.44,72.39,72.41,23728.0,59.673,59.673,59.6319,59.6483,23728.0
2017-03-02 10:55:00,72.42,72.48,72.33,72.33,22811.0,59.6566,59.706,59.5824,59.5824,22811.0
2017-03-02 11:00:00,72.36,72.36,72.21,72.25,24839.0,59.6071,59.6071,59.4836,59.5165,24839.0
2017-03-02 11:05:00,72.25,72.25,72.16,72.17,16538.0,59.5165,59.5165,59.4424,59.4506,16538.0
2017-03-02 11:10:00,72.18,72.22,72.14,72.19,36162.0,59.4589,59.4918,59.4259,59.4671,36162.0
2017-03-02 11:15:00,72.18,72.24,72.18,72.23,12064.0,59.4589,59.5083,59.4589,59.5001,12064.0
2017-03-02 11:20:00,72.21,72.33,72.21,72.32,14936.0,59.4836,59.5824,59.4836,59.5742,14936.0
2017-03-02 11:25:00,72.33,72.33,72.23,72.26,15372.0,59.5824,59.5824,59.5001,59.5248,15372.0
2017-03-02 11:30:00,72.24,72.24,72.07,72.12,18240.0,59.5083,59.5083,59.3683,59.4094,18240.0
2017-03-02 11:35:00,72.12,72.12,72.04,72.05,12118.0,59.4094,59.4094,59.3435,59.3518,12118.0
2017-03-02 11:40:00,72.06,72.14,72.06,72.14,13158.0,59.36,59.4259,59.36,59.4259,13158.0
2017-03-02 11:45:00,72.13,72.25,72.12,72.21,10563.0,59.4177,59.5165,59.4094,59.4836,10563.0
2017-03-02 11:50:00,72.2,72.23,72.15,72.19,9051.0,59.4753,59.5001,59.4342,59.4671,9051.0
2017-03-02 11:55:00,72.2,72.2,72.02,72.03,18700.0,59.4753,59.4753,59.3271,59.3353,18700.0
2017-03-02 12:00:00,72.03,72.17,72.03,72.14,14610.0,59.3353,59.4506,59.3353,59.4259,14610.0
2017-03-02 12:05:00,72.1,72.1,72.02,72.08,23944.0,59.393,59.393,59.3271,59.3765,23944.0
2017-03-02 12:10:00,72.04,72.05,71.98,72.03,9847.0,59.3435,59.3518,59.2941,59.3353,9847.0
2017-03-02 12:15:00,72.01,72.1,72.01,72.02,13844.0,59.3188,59.393,59.3188,59.3271,13844.0
2017-03-02 12:20:00,72.05,72.06,71.94,71.97,20423.0,59.3518,59.36,59.2612,59.2859,20423.0
2017-03-02 12:25:00,71.97,71.97,71.91,71.93,17517.0,59.2859,59.2859,59.2365,59.2529,17517.0
2017-03-02 12:30:00,71.93,71.94,71.88,71.89,10990.0,59.2529,59.2612,59.2117,59.22,10990.0
2017-03-02 12:35:00,71.89,71.91,71.87,71.89,32058.0,59.22,59.2365,59.2035,59.22,32058.0
2017-03-02 12:40:00,71.89,71.89,71.78,71.85,58334.0,59.22,59.22,59.1294,59.187,58334.0
2017-03-02 12:45:00,71.85,71.9,71.81,71.9,16690.0,59.187,59.2282,59.1541,59.2282,16690.0
2017-03-02 12:50:00,71.9,72.03,71.89,72.0,20663.0,59.2282,59.3353,59.22,59.3106,20663.0
2017-03-02 12:55:00,72.01,72.02,71.99,72.0,9245.0,59.3188,59.3271,59.3024,59.3106,9245.0
2017-03-02 13:00:00,72.0,72.03,71.99,72.02,20299.0,59.3106,59.3353,59.3024,59.3271,20299.0
2017-03-02 13:05:00,72.01,72.03,71.88,71.88,28107.0,59.3188,59.3353,59.2117,59.2117,28107.0
2017-03-02 13:10:00,71.88,71.9,71.85,71.89,11153.0,59.2117,59.2282,59.187,59.22,11153.0
2017-03-02 13:15:00,71.89,71.94,71.87,71.93,13206.0,59.22,59.2612,59.2035,59.2529,13206.0
2017-03-02 13:20:00,71.92,71.97,71.92,71.93,6331.0,59.2447,59.2859,59.2447,59.2529,6331.0
2017-03-02 13:25:00,71.94,72.04,71.94,72.03,11174.0,59.2612,59.3435,59.2612,59.3353,11174.0
2017-03-02 13:30:00,72.03,72.13,72.03,72.1,19281.0,59.3353,59.4177,59.3353,59.393,19281.0
2017-03-02 13:35:00,72.11,72.17,72.08,72.08,25317.0,59.4012,59.4506,59.3765,59.3765,25317.0
2017-03-02 13:40:00,72.08,72.19,72.08,72.18,15462.0,59.3765,59.4671,59.3765,59.4589,15462.0
2017-03-02 13:45:00,72.16,72.22,72.15,72.22,13256.0,59.4424,59.4918,59.4342,59.4918,13256.0
2017-03-02 13:50:00,72.22,72.25,72.18,72.25,9508.0,59.4918,59.5165,59.4589,59.5165,9508.0
2017-03-02 13:55:00,72.23,72.25,72.21,72.25,9369.0,59.5001,59.5165,59.4836,59.5165,9369.0
2017-03-02 14:00:00,72.25,72.28,72.23,72.23,19736.0,59.5165,59.5412,59.5001,59.5001,19736.0
2017-03-02 14:05:00,72.23,72.23,72.13,72.14,15749.0,59.5001,59.5001,59.4177,59.4259,15749.0
2017-03-02 14:10:00,72.14,72.14,72.07,72.08,26983.0,59.4259,59.4259,59.3683,59.3765,26983.0
2017-03-02 14:15:00,72.08,72.11,72.06,72.1,15119.0,59.3765,59.4012,59.36,59.393,15119.0
2017-03-02 14:20:00,72.1,72.14,72.09,72.09,12546.0,59.393,59.4259,59.3847,59.3847,12546.0
2017-03-02 14:25:00,72.1,72.19,72.09,72.19,13325.0,59.393,59.4671,59.3847,59.4671,13325.0
2017-03-02 14:30:00,72.18,72.23,72.18,72.21,15909.0,59.4589,59.5001,59.4589,59.4836,15909.0
2017-03-02 14:35:00,72.21,72.25,72.19,72.23,20144.0,59.4836,59.5165,59.4671,59.5001,20144.0
2017-03-02 14:40:00,72.23,72.26,72.21,72.25,25140.0,59.5001,59.5248,59.4836,59.5165,25140.0
2017-03-02 14:45:00,72.25,72.31,72.21,72.3,14354.0,59.5165,59.566,59.4836,59.5577,14354.0
2017-03-02 14:50:00,72.3,72.31,72.26,72.3,23829.0,59.5577,59.566,59.5248,59.5577,23829.0
2017-03-02 14:55:00,72.29,72.3,72.25,72.26,8018.0,59.5495,59.5577,59.5165,59.5248,8018.0
2017-03-02 15:00:00,72.26,72.31,72.21,72.28,22750.0,59.5248,59.566,59.4836,59.5412,22750.0
2017-03-02 15:05:00,72.27,72.28,72.26,72.28,7313.0,59.533,59.5412,59.5248,59.5412,7313.0
2017-03-02 15:10:00,72.28,72.29,72.24,72.24,16842.0,59.5412,59.5495,59.5083,59.5083,16842.0
2017-03-02 15:15:00,72.23,72.23,72.06,72.09,18543.0,59.5001,59.5001,59.36,59.3847,18543.0
2017-03-02 15:20:00,72.09,72.19,72.09,72.14,36897.0,59.3847,59.4671,59.3847,59.4259,36897.0
2017-03-02 15:25:00,72.13,72.19,72.11,72.17,18921.0,59.4177,59.4671,59.4012,59.4506,18921.0
2017-03-02 15:30:00,72.17,72.22,72.16,72.18,58488.0,59.4506,59.4918,59.4424,59.4589,58488.0
2017-03-02 15:35:00,72.17,72.21,72.12,72.19,38184.0,59.4506,59.4836,59.4094,59.4671,38184.0
2017-03-02 15:40:00,72.19,72.2,72.05,72.11,46808.0,59.4671,59.4753,59.3518,59.4012,46808.0
2017-03-02 15:45:00,72.11,72.18,72.04,72.05,70042.0,59.4012,59.4589,59.3435,59.3518,70042.0
2017-03-02 15:50:00,72.06,72.08,71.99,72.08,67726.0,59.36,59.3765,59.3024,59.3765,67726.0
2017-03-02 15:55:00,72.08,72.13,72.07,72.09,137525.0,59.3765,59.4177,59.3683,59.3847,137525.0
2017-03-03 09:30:00,72.23,72.38,72.07,72.25,34661.0,59.5001,59.6236,59.3683,59.5165,34661.0
2017-03-03 09:35:00,72.26,72.4,72.19,72.35,12387.0,59.5248,59.6401,59.4671,59.5989,12387.0
2017-03-03 09:40:00,72.31,72.44,72.28,72.44,17852.0,59.566,59.673,59.5412,59.673,17852.0
2017-03-03 09:45:00,72.4,72.44,72.29,72.33,26369.0,59.6401,59.673,59.5495,59.5824,26369.0
2017-03-03 09:50:00,72.33,72.34,72.28,72.32,59177.0,59.5824,59.5907,59.5412,59.5742,59177.0
2017-03-03 09:55:00,72.29,72.33,72.0,72.05,28646.0,59.5495,59.5824,59.3106,59.3518,28646.0
2017-03-03 10:00:00,72.04,72.04,71.78,71.79,32686.0,59.3435,59.3435,59.1294,59.1376,32686.0
2017-03-03 10:05:00,71.82,71.89,71.8,71.88,40650.0,59.1623,59.22,59.1458,59.2117,40650.0
2017-03-03 10:10:00,71.87,71.87,71.72,71.8,79163.0,59.2035,59.2035,59.0799,59.1458,79163.0
2017-03-03 10:15:00,71.81,71.87,71.67,71.68,15328.0,59.1541,59.2035,59.0387,59.047,15328.0
2017-03-03 10:20:00,71.68,71.68,71.45,71.51,20968.0,59.047,59.047,58.8575,58.9069,20968.0
2017-03-03 10:25:00,71.52,71.55,71.44,71.53,18008.0,58.9152,58.9399,58.8493,58.9234,18008.0
2017-03-03 10:30:00,71.53,71.54,71.4,71.4,20611.0,58.9234,58.9317,58.8163,58.8163,20611.0
2017-03-03 10:35:00,71.44,71.6,71.43,71.6,24973.0,58.8493,58.9811,58.841,58.9811,24973.0
2017-03-03 10:40:00,71.6,71.76,71.58,71.76,46264.0,58.9811,59.1129,58.9646,59.1129,46264.0
2017-03-03 10:45:00,71.76,71.78,71.73,71.75,13185.0,59.1129,59.1294,59.0882,59.1046,13185.0
2017-03-03 10:50:00,71.75,71.93,71.72,71.83,21028.0,59.1046,59.2529,59.0799,59.1706,21028.0
2017-03-03 10:55:00,71.82,71.82,71.68,71.68,19619.0,59.1623,59.1623,59.047,59.047,19619.0
2017-03-03 11:00:00,71.67,71.68,71.56,71.61,19817.0,59.0387,59.047,58.9481,58.9893,19817.0
2017-03-03 11:05:00,71.61,71.63,71.55,71.56,12123.0,58.9893,59.0058,58.9399,58.9481,12123.0
2017-03-03 11:10:00,71.59,71.61,71.51,71.52,10061.0,58.9728,58.9893,58.9069,58.9152,10061.0
2017-03-03 11:15:00,71.52,71.57,71.49,71.52,11431.0,58.9152,58.9564,58.8905,58.9152,11431.0
2017-03-03 11:20:00,71.53,71.64,71.53,71.62,6128.0,58.9234,59.014,58.9234,58.9976,6128.0
2017-03-03 11:25:00,71.62,71.62,71.58,71.59,9414.0,58.9976,58.9976,58.9646,58.9728,9414.0
2017-03-03 11:30:00,71.58,71.61,71.55,71.57,12238.0,58.9646,58.9893,58.9399,58.9564,12238.0
2017-03-03 11:35:00,71.56,71.58,71.54,71.54,4800.0,58.9481,58.9646,58.9317,58.9317,4800.0
2017-03-03 11:40:00,71.57,71.63,71.54,71.55,8159.0,58.9564,59.0058,58.9317,58.9399,8159.0
2017-03-03 11:45:00,71.54,71.57,71.53,71.55,8377.0,58.9317,58.9564,58.9234,58.9399,8377.0
2017-03-03 11:50:00,71.56,71.61,71.55,71.59,8181.0,58.9481,58.9893,58.9399,58.9728,8181.0
2017-03-03 11:55:00,71.58,71.59,71.54,71.58,10521.0,58.9646,58.9728,58.9317,58.9646,10521.0
2017-03-03 12:00:00,71.58,71.6,71.57,71.58,6543.0,58.9646,58.9811,58.9564,58.9646,6543.0
2017-03-03 12:05:00,71.58,71.61,71.56,71.57,5542.0,58.9646,58.9893,58.9481,58.9564,5542.0
2017-03-03 12:10:00,71.57,71.57,71.48,71.52,11998.0,58.9564,58.9564,58.8822,58.9152,11998.0
2017-03-03 12:15:00,71.52,71.52,71.46,71.51,7633.0,58.9152,58.9152,58.8658,58.9069,7633.0
2017-03-03 12:20:00,71.51,71.52,71.49,71.49,7320.0,58.9069,58.9152,58.8905,58.8905,7320.0
2017-03-03 12:25:00,71.49,71.52,71.48,71.49,7718.0,58.8905,58.9152,58.8822,58.8905,7718.0
2017-03-03 12:30:00,71.5,71.52,71.47,71.5,12505.0,58.8987,58.9152,58.874,58.8987,12505.0
2017-03-03 12:35:00,71.5,71.53,71.48,71.5,29468.0,58.8987,58.9234,58.8822,58.8987,29468.0
2017-03-03 12:40:00,71.5,71.58,71.49,71.58,17803.0,58.8987,58.9646,58.8905,58.9646,17803.0
2017-03-03 12:45:00,71.58,71.6,71.56,71.56,7696.0,58.9646,58.9811,58.9481,58.9481,7696.0
2017-03-03 12:50:00,71.56,71.56,71.53,71.55,17502.0,58.9481,58.9481,58.9234,58.9399,17502.0
2017-03-03 12:55:00,71.55,71.58,71.54,71.57,21963.0,58.9399,58.9646,58.9317,58.9564,21963.0
2017-03-03 13:00:00,71.56,71.62,71.51,71.62,29343.0,58.9481,58.9976,58.9069,58.9976,29343.0
2017-03-03 13:05:00,71.61,71.64,71.59,71.64,23015.0,58.9893,59.014,58.9728,59.014,23015.0
2017-03-03 13:10:00,71.64,71.66,71.61,71.63,16073.0,59.014,59.0305,58.9893,59.0058,16073.0
2017-03-03 13:15:00,71.63,71.63,71.48,71.5,13842.0,59.0058,59.0058,58.8822,58.8987,13842.0
2017-03-03 13:20:00,71.49,71.54,71.48,71.52,12897.0,58.8905,58.9317,58.8822,58.9152,12897.0
2017-03-03 13:25:00,71.53,71.6,71.53,71.59,8030.0,58.9234,58.9811,58.9234,58.9728,8030.0
2017-03-03 13:30:00,71.61,71.64,71.57,71.59,5815.0,58.9893,59.014,58.9564,58.9728,5815.0
2017-03-03 13:35:00,71.6,71.6,71.55,71.56,6297.0,58.9811,58.9811,58.9399,58.9481,6297.0
2017-03-03 13:40:00,71.59,71.62,71.58,71.61,10822.0,58.9728,58.9976,58.9646,58.9893,10822.0
2017-03-03 13:45:00,71.62,71.62,71.58,71.61,9058.0,58.9976,58.9976,58.9646,58.9893,9058.0
2017-03-03 13:50:00,71.62,71.69,71.61,71.65,44299.0,58.9976,59.0552,58.9893,59.0223,44299.0
2017-03-03 13:55:00,71.66,71.68,71.63,71.66,10470.0,59.0305,59.047,59.0058,59.0305,10470.0
2017-03-03 14:00:00,71.67,71.76,71.65,71.73,12366.0,59.0387,59.1129,59.0223,59.0882,12366.0
2017-03-03 14:05:00,71.72,71.8,71.71,71.8,6791.0,59.0799,59.1458,59.0717,59.1458,6791.0
2017-03-03 14:10:00,71.79,71.84,71.78,71.79,8517.0,59.1376,59.1788,59.1294,59.1376,8517.0
2017-03-03 14:15:00,71.78,71.8,71.72,71.72,13140.0,59.1294,59.1458,59.0799,59.0799,13140.0
2017-03-03 14:20:00,71.71,71.79,71.71,71.76,15827.0,59.0717,59.1376,59.0717,59.1129,15827.0
2017-03-03 14:25:00,71.76,71.81,71.74,71.78,12757.0,59.1129,59.1541,59.0964,59.1294,12757.0
2017-03-03 14:30:00,71.79,71.86,71.79,71.83,8638.0,59.1376,59.1953,59.1376,59.1706,8638.0
2017-03-03 14:35:00,71.82,71.88,71.82,71.87,13497.0,59.1623,59.2117,59.1623,59.2035,13497.0
2017-03-03 14:40:00,71.87,71.88,71.82,71.83,17219.0,59.2035,59.2117,59.1623,59.1706,17219.0
2017-03-03 14:45:00,71.83,71.86,71.81,71.84,15934.0,59.1706,59.1953,59.1541,59.1788,15934.0
2017-03-03 14:50:00,71.84,71.89,71.74,71.79,36554.0,59.1788,59.22,59.0964,59.1376,36554.0
2017-03-03 14:55:00,71.79,71.83,71.79,71.83,13873.0,59.1376,59.1706,59.1376,59.1706,13873.0
2017-03-03 15:00:00,71.81,71.84,71.78,71.79,13075.0,59.1541,59.1788,59.1294,59.1376,13075.0
2017-03-03 15:05:00,71.79,71.81,71.78,71.78,17235.0,59.1376,59.1541,59.1294,59.1294,17235.0
2017-03-03 15:10:00,71.78,71.79,71.76,71.79,15842.0,59.1294,59.1376,59.1129,59.1376,15842.0
2017-03-03 15:15:00,71.78,71.79,71.76,71.79,15198.0,59.1294,59.1376,59.1129,59.1376,15198.0
2017-03-03 15:20:00,71.79,71.86,71.77,71.85,37451.0,59.1376,59.1953,59.1211,59.187,37451.0
2017-03-03 15:25:00,71.86,71.97,71.84,71.97,82707.0,59.1953,59.2859,59.1788,59.2859,82707.0
2017-03-03 15:30:00,71.97,71.97,71.86,71.89,30098.0,59.2859,59.2859,59.1953,59.22,30098.0
2017-03-03 15:35:00,71.89,71.95,71.88,71.93,38406.0,59.22,59.2694,59.2117,59.2529,38406.0
2017-03-03 15:40:00,71.95,71.98,71.93,71.95,49727.0,59.2694,59.2941,59.2529,59.2694,49727.0
2017-03-03 15:45:00,71.94,71.96,71.87,71.87,70374.0,59.2612,59.2776,59.2035,59.2035,70374.0
2017-03-03 15:50:00,71.88,71.98,71.87,71.97,60184.0,59.2117,59.2941,59.2035,59.2859,60184.0
2017-03-03 15:55:00,71.97,71.98,71.83,71.9,88820.0,59.2859,59.2941,59.1706,59.2282,88820.0
2017-03-06 09:30:00,71.22,71.56,71.13,71.14,47301.0,58.6681,58.9481,58.5939,58.6022,47301.0
2017-03-06 09:35:00,71.14,71.23,71.1,71.2,16470.0,58.6022,58.6763,58.5692,58.6516,16470.0
2017-03-06 09:40:00,71.17,71.28,71.08,71.26,29734.0,58.6269,58.7175,58.5527,58.701,29734.0
2017-03-06 09:45:00,71.26,71.58,71.26,71.58,22615.0,58.701,58.9646,58.701,58.9646,22615.0
2017-03-06 09:50:00,71.56,71.59,71.51,71.58,8941.0,58.9481,58.9728,58.9069,58.9646,8941.0
2017-03-06 09:55:00,71.54,71.7,71.54,71.62,18012.0,58.9317,59.0635,58.9317,58.9976,18012.0
2017-03-06 10:00:00,71.61,71.65,71.56,71.6,21037.0,58.9893,59.0223,58.9481,58.9811,21037.0
2017-03-06 10:05:00,71.59,71.68,71.58,71.66,23897.0,58.9728,59.047,58.9646,59.0305,23897.0
2017-03-06 10:10:00,71.66,71.7,71.64,71.66,13785.0,59.0305,59.0635,59.014,59.0305,13785.0
2017-03-06 10:15:00,71.66,71.72,71.5,71.52,130925.0,59.0305,59.0799,58.8987,58.9152,130925.0
2017-03-06 10:20:00,71.52,71.54,71.4,71.52,25948.0,58.9152,58.9317,58.8163,58.9152,25948.0
2017-03-06 10:25:00,71.52,71.62,71.49,71.55,47646.0,58.9152,58.9976,58.8905,58.9399,47646.0
2017-03-06 10:30:00,71.55,71.55,71.4,71.4,29515.0,58.9399,58.9399,58.8163,58.8163,29515.0
2017-03-06 10:35:00,71.41,71.45,71.33,71.43,34375.0,58.8246,58.8575,58.7587,58.841,34375.0
2017-03-06 10:40:00,71.41,71.44,71.4,71.43,31150.0,58.8246,58.8493,58.8163,58.841,31150.0
2017-03-06 10:45:00,71.44,71.56,71.44,71.52,17743.0,58.8493,58.9481,58.8493,58.9152,17743.0
2017-03-06 10:50:00,71.52,71.52,71.42,71.46,17202.0,58.9152,58.9152,58.8328,58.8658,17202.0
2017-03-06 10:55:00,71.48,71.52,71.47,71.48,15173.0,58.8822,58.9152,58.874,58.8822,15173.0
2017-03-06 11:00:00,71.48,71.51,71.45,71.49,17140.0,58.8822,58.9069,58.8575,58.8905,17140.0
2017-03-06 11:05:00,71.5,71.51,71.44,71.44,16826.0,58.8987,58.9069,58.8493,58.8493,16826.0
2017-03-06 11:10:00,71.44,71.51,71.41,71.51,26691.0,58.8493,58.9069,58.8246,58.9069,26691.0
2017-03-06 11:15:00,71.51,71.72,71.5,71.72,11490.0,58.9069,59.0799,58.8987,59.0799,11490.0
2017-03-06 11:20:00,71.71,71.71,71.6,71.6,13814.0,59.0717,59.0717,58.9811,58.9811,13814.0
2017-03-06 11:25:00,71.61,71.63,71.58,71.6,13787.0,58.9893,59.0058,58.9646,58.9811,13787.0
2017-03-06 11:30:00,71.61,71.61,71.54,71.58,11953.0,58.9893,58.9893,58.9317,58.9646,11953.0
2017-03-06 11:35:00,71.58,71.6,71.51,71.51,12963.0,58.9646,58.9811,58.9069,58.9069,12963.0
2017-03-06 11:40:00,71.53,71.54,71.51,71.51,7085.0,58.9234,58.9317,58.9069,58.9069,7085.0
2017-03-06 11:45:00,71.51,71.57,71.5,71.57,19135.0,58.9069,58.9564,58.8987,58.9564,19135.0
2017-03-06 11:50:00,71.58,71.62,71.56,71.56,12448.0,58.9646,58.9976,58.9481,58.9481,12448.0
2017-03-06 11:55:00,71.58,71.58,71.53,71.56,26284.0,58.9646,58.9646,58.9234,58.9481,26284.0
2017-03-06 12:00:00,71.56,71.7,71.56,71.7,12027.0,58.9481,59.0635,58.9481,59.0635,12027.0
2017-03-06 12:05:00,71.71,71.71,71.66,71.67,12354.0,59.0717,59.0717,59.0305,59.0387,12354.0
2017-03-06 12:10:00,71.68,71.71,71.66,71.69,14550.0,59.047,59.0717,59.0305,59.0552,14550.0
2017-03-06 12:15:00,71.69,71.75,71.66,71.73,11244.0,59.0552,59.1046,59.0305,59.0882,11244.0
2017-03-06 12:20:00,71.72,71.73,71.69,71.72,14189.0,59.0799,59.0882,59.0552,59.0799,14189.0
2017-03-06 12:25:00,71.72,71.8,71.72,71.78,8604.0,59.0799,59.1458,59.0799,59.1294,8604.0
2017-03-06 12:30:00,71.77,71.8,71.76,71.8,11470.0,59.1211,59.1458,59.1129,59.1458,11470.0
2017-03-06 12:35:00,71.81,71.84,71.73,71.75,29819.0,59.1541,59.1788,59.0882,59.1046,29819.0
2017-03-06 12:40:00,71.73,71.75,71.71,71.73,9470.0,59.0882,59.1046,59.0717,59.0882,9470.0
2017-03-06 12:45:00,71.74,71.78,71.73,71.78,14176.0,59.0964,59.1294,59.0882,59.1294,14176.0
2017-03-06 12:50:00,71.79,71.82,71.77,71.81,10725.0,59.1376,59.1623,59.1211,59.1541,10725.0
2017-03-06 12:55:00,71.82,71.86,71.81,71.86,6434.0,59.1623,59.1953,59.1541,59.1953,6434.0
2017-03-06 13:00:00,71.86,71.86,71.82,71.84,10997.0,59.1953,59.1953,59.1623,59.1788,10997.0
2017-03-06 13:05:00,71.85,71.87,71.82,71.85,19905.0,59.187,59.2035,59.1623,59.187,19905.0
2017-03-06 13:10:00,71.84,71.92,71.84,71.92,8104.0,59.1788,59.2447,59.1788,59.2447,8104.0
2017-03-06 13:15:00,71.91,71.94,71.89,71.94,19254.0,59.2365,59.2612,59.22,59.2612,19254.0
2017-03-06 13:20:00,71.94,71.99,71.93,71.97,15964.0,59.2612,59.3024,59.2529,59.2859,15964.0
2017-03-06 13:25:00,71.98,72.0,71.95,72.0,13180.0,59.2941,59.3106,59.2694,59.3106,13180.0
2017-03-06 13:30:00,71.99,72.0,71.96,71.97,15247.0,59.3024,59.3106,59.2776,59.2859,15247.0
2017-03-06 13:35:00,71.98,72.0,71.97,72.0,6000.0,59.2941,59.3106,59.2859,59.3106,6000.0
2017-03-06 13:40:00,71.99,72.05,71.98,72.03,27784.0,59.3024,59.3518,59.2941,59.3353,27784.0
2017-03-06 13:45:00,72.03,72.08,72.01,72.08,23580.0,59.3353,59.3765,59.3188,59.3765,23580.0
2017-03-06 13:50:00,72.08,72.12,72.05,72.06,15508.0,59.3765,59.4094,59.3518,59.36,15508.0
2017-03-06 13:55:00,72.05,72.08,72.02,72.06,31820.0,59.3518,59.3765,59.3271,59.36,31820.0
2017-03-06 14:00:00,72.06,72.08,72.04,72.05,7445.0,59.36,59.3765,59.3435,59.3518,7445.0
2017-03-06 14:05:00,72.05,72.05,71.9,71.91,38136.0,59.3518,59.3518,59.2282,59.2365,38136.0
2017-03-06 14:10:00,71.91,71.94,71.91,71.93,14802.0,59.2365,59.2612,59.2365,59.2529,14802.0
2017-03-06 14:15:00,71.93,71.94,71.87,71.87,11962.0,59.2529,59.2612,59.2035,59.2035,11962.0
2017-03-06 14:20:00,71.87,71.88,71.83,71.83,20213.0,59.2035,59.2117,59.1706,59.1706,20213.0
2017-03-06 14:25:00,71.82,71.84,71.79,71.79,13527.0,59.1623,59.1788,59.1376,59.1376,13527.0
2017-03-06 14:30:00,71.79,71.81,71.77,71.79,20504.0,59.1376,59.1541,59.1211,59.1376,20504.0
2017-03-06 14:35:00,71.79,71.81,71.78,71.78,15992.0,59.1376,59.1541,59.1294,59.1294,15992.0
2017-03-06 14:40:00,71.78,71.8,71.77,71.78,8274.0,59.1294,59.1458,59.1211,59.1294,8274.0
2017-03-06 14:45:00,71.78,71.79,71.74,71.76,43253.0,59.1294,59.1376,59.0964,59.1129,43253.0
2017-03-06 14:50:00,71.76,71.83,71.76,71.83,43598.0,59.1129,59.1706,59.1129,59.1706,43598.0
2017-03-06 14:55:00,71.83,71.84,71.8,71.81,15387.0,59.1706,59.1788,59.1458,59.1541,15387.0
2017-03-06 15:00:00,71.81,71.92,71.81,71.9,18808.0,59.1541,59.2447,59.1541,59.2282,18808.0
2017-03-06 15:05:00,71.9,71.92,71.89,71.91,14785.0,59.2282,59.2447,59.22,59.2365,14785.0
2017-03-06 15:10:00,71.91,71.95,71.9,71.93,15185.0,59.2365,59.2694,59.2282,59.2529,15185.0
2017-03-06 15:15:00,71.94,72.04,71.94,72.04,21415.0,59.2612,59.3435,59.2612,59.3435,21415.0
2017-03-06 15:20:00,72.04,72.05,71.98,72.01,41258.0,59.3435,59.3518,59.2941,59.3188,41258.0
2017-03-06 15:25:00,72.02,72.07,71.98,72.06,77860.0,59.3271,59.3683,59.2941,59.36,77860.0
2017-03-06 15:30:00,72.04,72.06,72.0,72.02,77737.0,59.3435,59.36,59.3106,59.3271,77737.0
2017-03-06 15:35:00,72.02,72.12,72.01,72.12,63409.0,59.3271,59.4094,59.3188,59.4094,63409.0
2017-03-06 15:40:00,72.12,72.12,72.06,72.08,74495.0,59.4094,59.4094,59.36,59.3765,74495.0
2017-03-06 15:45:00,72.08,72.09,72.01,72.01,84876.0,59.3765,59.3847,59.3188,59.3188,84876.0
2017-03-06 15:50:00,72.01,72.02,71.91,71.92,99510.0,59.3188,59.3271,59.2365,59.2447,99510.0
2017-03-06 15:55:00,71.92,71.92,71.81,71.85,151085.0,59.2447,59.2447,59.1541,59.187,151085.0
2017-03-07 09:30:00,71.64,71.67,71.44,71.61,42898.0,59.014,59.0387,58.8493,58.9893,42898.0
2017-03-07 09:35:00,71.58,71.74,71.57,71.64,20764.0,58.9646,59.0964,58.9564,59.014,20764.0
2017-03-07 09:40:00,71.64,71.77,71.6,71.66,36027.0,59.014,59.1211,58.9811,59.0305,36027.0
2017-03-07 09:45:00,71.71,71.75,71.66,71.67,11976.0,59.0717,59.1046,59.0305,59.0387,11976.0
2017-03-07 09:50:00,71.64,71.66,71.52,71.53,9423.0,59.014,59.0305,58.9152,58.9234,9423.0
2017-03-07 09:55:00,71.56,71.61,71.52,71.57,7262.0,58.9481,58.9893,58.9152,58.9564,7262.0
2017-03-07 10:00:00,71.58,71.67,71.51,71.67,14452.0,58.9646,59.0387,58.9069,59.0387,14452.0
2017-03-07 10:05:00,71.65,71.74,71.63,71.7,11142.0,59.0223,59.0964,59.0058,59.0635,11142.0
2017-03-07 10:10:00,71.72,71.82,71.72,71.73,12708.0,59.0799,59.1623,59.0799,59.0882,12708.0
2017-03-07 10:15:00,71.73,71.92,71.73,71.92,13415.0,59.0882,59.2447,59.0882,59.2447,13415.0
2017-03-07 10:20:00,71.91,71.99,71.88,71.98,6349.0,59.2365,59.3024,59.2117,59.2941,6349.0
2017-03-07 10:25:00,71.99,72.0,71.9,71.9,5856.0,59.3024,59.3106,59.2282,59.2282,5856.0
2017-03-07 10:30:00,71.91,71.94,71.89,71.89,7774.0,59.2365,59.2612,59.22,59.22,7774.0
2017-03-07 10:35:00,71.87,71.87,71.81,71.82,11068.0,59.2035,59.2035,59.1541,59.1623,11068.0
2017-03-07 10:40:00,71.81,71.92,71.76,71.92,26690.0,59.1541,59.2447,59.1129,59.2447,26690.0
2017-03-07 10:45:00,71.9,71.91,71.74,71.77,10328.0,59.2282,59.2365,59.0964,59.1211,10328.0
2017-03-07 10:50:00,71.75,71.82,71.75,71.78,11300.0,59.1046,59.1623,59.1046,59.1294,11300.0
2017-03-07 10:55:00,71.8,71.95,71.77,71.95,18335.0,59.1458,59.2694,59.1211,59.2694,18335.0
2017-03-07 11:00:00,71.96,71.96,71.76,71.77,11376.0,59.2776,59.2776,59.1129,59.1211,11376.0
2017-03-07 11:05:00,71.78,71.78,71.66,71.7,10428.0,59.1294,59.1294,59.0305,59.0635,10428.0
2017-03-07 11:10:00,71.71,71.77,71.69,71.77,16272.0,59.0717,59.1211,59.0552,59.1211,16272.0
2017-03-07 11:15:00,71.77,71.81,71.74,71.77,6201.0,59.1211,59.1541,59.0964,59.1211,6201.0
2017-03-07 11:20:00,71.78,71.78,71.7,71.75,12396.0,59.1294,59.1294,59.0635,59.1046,12396.0
2017-03-07 11:25:00,71.72,71.72,71.61,71.63,9912.0,59.0799,59.0799,58.9893,59.0058,9912.0
2017-03-07 11:30:00,71.63,71.69,71.58,71.69,22247.0,59.0058,59.0552,58.9646,59.0552,22247.0
2017-03-07 11:35:00,71.71,71.73,71.67,71.7,10209.0,59.0717,59.0882,59.0387,59.0635,10209.0
2017-03-07 11:40:00,71.69,71.75,71.69,71.73,7140.0,59.0552,59.1046,59.0552,59.0882,7140.0
2017-03-07 11:45:00,71.74,71.76,71.71,71.74,13279.0,59.0964,59.1129,59.0717,59.0964,13279.0
2017-03-07 11:50:00,71.75,71.76,71.69,71.73,7238.0,59.1046,59.1129,59.0552,59.0882,7238.0
2017-03-07 11:55:00,71.73,71.73,71.63,71.68,8586.0,59.0882,59.0882,59.0058,59.047,8586.0
2017-03-07 12:00:00,71.68,71.68,71.59,71.6,5109.0,59.047,59.047,58.9728,58.9811,5109.0
2017-03-07 12:05:00,71.62,71.7,71.62,71.65,10582.0,58.9976,59.0635,58.9976,59.0223,10582.0
2017-03-07 12:10:00,71.66,71.66,71.62,71.64,5552.0,59.0305,59.0305,58.9976,59.014,5552.0
2017-03-07 12:15:00,71.63,71.68,71.6,71.68,12154.0,59.0058,59.047,58.9811,59.047,12154.0
2017-03-07 12:20:00,71.66,71.7,71.64,71.68,5454.0,59.0305,59.0635,59.014,59.047,5454.0
2017-03-07 12:25:00,71.67,71.68,71.62,71.66,9178.0,59.0387,59.047,58.9976,59.0305,9178.0
2017-03-07 12:30:00,71.63,71.63,71.52,71.56,29591.0,59.0058,59.0058,58.9152,58.9481,29591.0
2017-03-07 12:35:00,71.58,71.61,71.55,71.6,24033.0,58.9646,58.9893,58.9399,58.9811,24033.0
2017-03-07 12:40:00,71.6,71.61,71.56,71.6,21884.0,58.9811,58.9893,58.9481,58.9811,21884.0
2017-03-07 12:45:00,71.61,71.64,71.6,71.61,4916.0,58.9893,59.014,58.9811,58.9893,4916.0
2017-03-07 12:50:00,71.61,71.67,71.61,71.66,6841.0,58.9893,59.0387,58.9893,59.0305,6841.0
2017-03-07 12:55:00,71.66,71.71,71.63,71.69,17104.0,59.0305,59.0717,59.0058,59.0552,17104.0
2017-03-07 13:00:00,71.69,71.72,71.64,71.68,8646.0,59.0552,59.0799,59.014,59.047,8646.0
2017-03-07 13:05:00,71.67,71.78,71.67,71.74,12051.0,59.0387,59.1294,59.0387,59.0964,12051.0
2017-03-07 13:10:00,71.74,71.75,71.72,71.74,6175.0,59.0964,59.1046,59.0799,59.0964,6175.0
2017-03-07 13:15:00,71.75,71.79,71.73,71.75,4996.0,59.1046,59.1376,59.0882,59.1046,4996.0
2017-03-07 13:20:00,71.78,71.78,71.7,71.72,4400.0,59.1294,59.1294,59.0635,59.0799,4400.0
2017-03-07 13:25:00,71.72,71.72,71.67,71.67,9038.0,59.0799,59.0799,59.0387,59.0387,9038.0
2017-03-07 13:30:00,71.7,71.7,71.69,71.7,2610.0,59.0635,59.0635,59.0552,59.0635,2610.0
2017-03-07 13:35:00,71.7,71.71,71.58,71.58,6654.0,59.0635,59.0717,58.9646,58.9646,6654.0
2017-03-07 13:40:00,71.59,71.64,71.56,71.63,10731.0,58.9728,59.014,58.9481,59.0058,10731.0
2017-03-07 13:45:00,71.63,71.64,71.58,71.58,7340.0,59.0058,59.014,58.9646,58.9646,7340.0
2017-03-07 13:50:00,71.59,71.59,71.55,71.56,6321.0,58.9728,58.9728,58.9399,58.9481,6321.0
2017-03-07 13:55:00,71.56,71.62,71.55,71.62,5436.0,58.9481,58.9976,58.9399,58.9976,5436.0
2017-03-07 14:00:00,71.61,71.66,71.59,71.65,6878.0,58.9893,59.0305,58.9728,59.0223,6878.0
2017-03-07 14:05:00,71.64,71.65,71.61,71.64,5775.0,59.014,59.0223,58.9893,59.014,5775.0
2017-03-07 14:10:00,71.64,71.71,71.61,71.68,7001.0,59.014,59.0717,58.9893,59.047,7001.0
2017-03-07 14:15:00,71.67,71.68,71.65,71.67,8587.0,59.0387,59.047,59.0223,59.0387,8587.0
2017-03-07 14:20:00,71.66,71.7,71.64,71.67,7809.0,59.0305,59.0635,59.014,59.0387,7809.0
2017-03-07 14:25:00,71.67,71.68,71.62,71.63,8117.0,59.0387,59.047,58.9976,59.0058,8117.0
2017-03-07 14:30:00,71.63,71.66,71.6,71.63,9364.0,59.0058,59.0305,58.9811,59.0058,9364.0
2017-03-07 14:35:00,71.63,71.68,71.56,71.67,11301.0,59.0058,59.047,58.9481,59.0387,11301.0
2017-03-07 14:40:00,71.67,71.71,71.65,71.65,9497.0,59.0387,59.0717,59.0223,59.0223,9497.0
2017-03-07 14:45:00,71.63,71.65,71.6,71.6,5609.0,59.0058,59.0223,58.9811,58.9811,5609.0
2017-03-07 14:50:00,71.62,71.64,71.6,71.64,7734.0,58.9976,59.014,58.9811,59.014,7734.0
2017-03-07 14:55:00,71.64,71.7,71.64,71.68,7760.0,59.014,59.0635,59.014,59.047,7760.0
2017-03-07 15:00:00,71.68,71.7,71.65,71.68,8958.0,59.047,59.0635,59.0223,59.047,8958.0
2017-03-07 15:05:00,71.67,71.67,71.61,71.65,10750.0,59.0387,59.0387,58.9893,59.0223,10750.0
2017-03-07 15:10:00,71.63,71.72,71.61,71.71,13679.0,59.0058,59.0799,58.9893,59.0717,13679.0
2017-03-07 15:15:00,71.71,71.74,71.69,71.73,10583.0,59.0717,59.0964,59.0552,59.0882,10583.0
2017-03-07 15:20:00,71.74,71.77,71.72,71.77,15744.0,59.0964,59.1211,59.0799,59.1211,15744.0
2017-03-07 15:25:00,71.77,71.77,71.65,71.68,17148.0,59.1211,59.1211,59.0223,59.047,17148.0
2017-03-07 15:30:00,71.68,71.69,71.58,71.59,17767.0,59.047,59.0552,58.9646,58.9728,17767.0
2017-03-07 15:35:00,71.6,71.66,71.59,71.61,22226.0,58.9811,59.0305,58.9728,58.9893,22226.0
2017-03-07 15:40:00,71.59,71.6,71.51,71.55,19796.0,58.9728,58.9811,58.9069,58.9399,19796.0
2017-03-07 15:45:00,71.54,71.55,71.5,71.53,39631.0,58.9317,58.9399,58.8987,58.9234,39631.0
2017-03-07 15:50:00,71.55,71.58,71.51,71.52,33594.0,58.9399,58.9646,58.9069,58.9152,33594.0
2017-03-07 15:55:00,71.53,71.59,71.52,71.57,64396.0,58.9234,58.9728,58.9152,58.9564,64396.0
2017-03-08 09:30:00,71.6,71.78,71.58,71.72,19700.0,58.9811,59.1294,58.9646,59.0799,19700.0
2017-03-08 09:35:00,71.66,71.66,71.54,71.61,10323.0,59.0305,59.0305,58.9317,58.9893,10323.0
2017-03-08 09:40:00,71.62,71.8,71.62,71.75,5680.0,58.9976,59.1458,58.9976,59.1046,5680.0
2017-03-08 09:45:00,71.79,71.83,71.74,71.74,5247.0,59.1376,59.1706,59.0964,59.0964,5247.0
2017-03-08 09:50:00,71.8,71.8,71.64,71.69,7204.0,59.1458,59.1458,59.014,59.0552,7204.0
2017-03-08 09:55:00,71.67,71.71,71.61,71.63,6752.0,59.0387,59.0717,58.9893,59.0058,6752.0
2017-03-08 10:00:00,71.62,71.7,71.62,71.64,10138.0,58.9976,59.0635,58.9976,59.014,10138.0
2017-03-08 10:05:00,71.64,71.68,71.52,71.59,9623.0,59.014,59.047,58.9152,58.9728,9623.0
2017-03-08 10:10:00,71.57,71.63,71.56,71.62,10050.0,58.9564,59.0058,58.9481,58.9976,10050.0
2017-03-08 10:15:00,71.63,71.71,71.63,71.65,13348.0,59.0058,59.0717,59.0058,59.0223,13348.0
2017-03-08 10:20:00,71.67,71.71,71.65,71.66,19975.0,59.0387,59.0717,59.0223,59.0305,19975.0
2017-03-08 10:25:00,71.68,71.86,71.68,71.78,15953.0,59.047,59.1953,59.047,59.1294,15953.0
2017-03-08 10:30:00,71.8,71.84,71.76,71.81,18230.0,59.1458,59.1788,59.1129,59.1541,18230.0
2017-03-08 10:35:00,71.8,71.86,71.73,71.75,31715.0,59.1458,59.1953,59.0882,59.1046,31715.0
2017-03-08 10:40:00,71.74,71.85,71.73,71.85,14262.0,59.0964,59.187,59.0882,59.187,14262.0
2017-03-08 10:45:00,71.83,71.84,71.76,71.83,9493.0,59.1706,59.1788,59.1129,59.1706,9493.0
2017-03-08 10:50:00,71.81,71.85,71.73,71.84,18097.0,59.1541,59.187,59.0882,59.1788,18097.0
2017-03-08 10:55:00,71.82,71.95,71.79,71.91,6398.0,59.1623,59.2694,59.1376,59.2365,6398.0
2017-03-08 11:00:00,71.92,71.93,71.85,71.86,18308.0,59.2447,59.2529,59.187,59.1953,18308.0
2017-03-08 11:05:00,71.85,71.86,71.72,71.82,7053.0,59.187,59.1953,59.0799,59.1623,7053.0
2017-03-08 11:10:00,71.83,71.91,71.81,71.9,8695.0,59.1706,59.2365,59.1541,59.2282,8695.0
2017-03-08 11:15:00,71.9,72.0,71.9,71.92,6532.0,59.2282,59.3106,59.2282,59.2447,6532.0
2017-03-08 11:20:00,71.88,71.93,71.87,71.93,6609.0,59.2117,59.2529,59.2035,59.2529,6609.0
2017-03-08 11:25:00,71.93,72.0,71.92,71.95,9793.0,59.2529,59.3106,59.2447,59.2694,9793.0
2017-03-08 11:30:00,71.94,71.94,71.83,71.89,10814.0,59.2612,59.2612,59.1706,59.22,10814.0
2017-03-08 11:35:00,71.88,71.93,71.87,71.89,6939.0,59.2117,59.2529,59.2035,59.22,6939.0
2017-03-08 11:40:00,71.88,71.94,71.83,71.84,10643.0,59.2117,59.2612,59.1706,59.1788,10643.0
2017-03-08 11:45:00,71.83,71.9,71.8,71.9,9111.0,59.1706,59.2282,59.1458,59.2282,9111.0
2017-03-08 11:50:00,71.9,71.9,71.85,71.87,7249.0,59.2282,59.2282,59.187,59.2035,7249.0
2017-03-08 11:55:00,71.85,71.95,71.85,71.92,15526.0,59.187,59.2694,59.187,59.2447,15526.0
2017-03-08 12:00:00,71.91,71.95,71.88,71.93,7471.0,59.2365,59.2694,59.2117,59.2529,7471.0
2017-03-08 12:05:00,71.94,71.94,71.89,71.94,3970.0,59.2612,59.2612,59.22,59.2612,3970.0
2017-03-08 12:10:00,71.94,71.97,71.89,71.9,3626.0,59.2612,59.2859,59.22,59.2282,3626.0
2017-03-08 12:15:00,71.9,71.92,71.87,71.92,4263.0,59.2282,59.2447,59.2035,59.2447,4263.0
2017-03-08 12:20:00,71.9,71.92,71.89,71.9,1451.0,59.2282,59.2447,59.22,59.2282,1451.0
2017-03-08 12:25:00,71.88,71.93,71.87,71.88,4733.0,59.2117,59.2529,59.2035,59.2117,4733.0
2017-03-08 12:30:00,71.9,71.95,71.89,71.93,4320.0,59.2282,59.2694,59.22,59.2529,4320.0
2017-03-08 12:35:00,71.9,71.92,71.86,71.92,10033.0,59.2282,59.2447,59.1953,59.2447,10033.0
2017-03-08 12:40:00,71.91,71.95,71.89,71.94,20550.0,59.2365,59.2694,59.22,59.2612,20550.0
2017-03-08 12:45:00,71.94,72.0,71.93,71.97,50767.0,59.2612,59.3106,59.2529,59.2859,50767.0
2017-03-08 12:50:00,71.95,72.05,71.95,72.03,23707.0,59.2694,59.3518,59.2694,59.3353,23707.0
2017-03-08 12:55:00,72.0,72.06,71.98,72.03,15352.0,59.3106,59.36,59.2941,59.3353,15352.0
2017-03-08 13:00:00,72.0,72.06,71.98,72.0,10351.0,59.3106,59.36,59.2941,59.3106,10351.0
2017-03-08 13:05:00,71.98,72.17,71.97,72.16,30099.0,59.2941,59.4506,59.2859,59.4424,30099.0
2017-03-08 13:10:00,72.16,72.3,72.14,72.3,43689.0,59.4424,59.5577,59.4259,59.5577,43689.0
2017-03-08 13:15:00,72.26,72.32,72.25,72.29,8426.0,59.5248,59.5742,59.5165,59.5495,8426.0
2017-03-08 13:20:00,72.27,72.33,72.26,72.31,15165.0,59.533,59.5824,59.5248,59.566,15165.0
2017-03-08 13:25:00,72.3,72.33,72.26,72.28,15366.0,59.5577,59.5824,59.5248,59.5412,15366.0
2017-03-08 13:30:00,72.29,72.34,72.29,72.31,8814.0,59.5495,59.5907,59.5495,59.566,8814.0
2017-03-08 13:35:00,72.3,72.31,72.23,72.26,14954.0,59.5577,59.566,59.5001,59.5248,14954.0
2017-03-08 13:40:00,72.25,72.26,72.18,72.21,4207.0,59.5165,59.5248,59.4589,59.4836,4207.0
2017-03-08 13:45:00,72.2,72.24,72.19,72.21,19610.0,59.4753,59.5083,59.4671,59.4836,19610.0
2017-03-08 13:50:00,72.22,72.22,72.17,72.19,6898.0,59.4918,59.4918,59.4506,59.4671,6898.0
2017-03-08 13:55:00,72.17,72.22,72.17,72.21,7976.0,59.4506,59.4918,59.4506,59.4836,7976.0
2017-03-08 14:00:00,72.2,72.21,72.17,72.21,11063.0,59.4753,59.4836,59.4506,59.4836,11063.0
2017-03-08 14:05:00,72.2,72.2,72.17,72.18,24280.0,59.4753,59.4753,59.4506,59.4589,24280.0
2017-03-08 14:10:00,72.17,72.23,72.17,72.23,36632.0,59.4506,59.5001,59.4506,59.5001,36632.0
2017-03-08 14:15:00,72.21,72.24,72.15,72.18,32171.0,59.4836,59.5083,59.4342,59.4589,32171.0
2017-03-08 14:20:00,72.17,72.18,72.07,72.14,33073.0,59.4506,59.4589,59.3683,59.4259,33073.0
2017-03-08 14:25:00,72.15,72.16,72.08,72.11,21405.0,59.4342,59.4424,59.3765,59.4012,21405.0
2017-03-08 14:30:00,72.13,72.15,72.06,72.09,23037.0,59.4177,59.4342,59.36,59.3847,23037.0
2017-03-08 14:35:00,72.05,72.07,71.94,71.95,8877.0,59.3518,59.3683,59.2612,59.2694,8877.0
2017-03-08 14:40:00,71.96,71.99,71.94,71.96,6155.0,59.2776,59.3024,59.2612,59.2776,6155.0
2017-03-08 14:45:00,71.96,72.05,71.96,72.05,7058.0,59.2776,59.3518,59.2776,59.3518,7058.0
2017-03-08 14:50:00,72.03,72.11,72.03,72.07,12098.0,59.3353,59.4012,59.3353,59.3683,12098.0
2017-03-08 14:55:00,72.08,72.11,72.03,72.05,17130.0,59.3765,59.4012,59.3353,59.3518,17130.0
2017-03-08 15:00:00,72.04,72.1,72.01,72.07,18432.0,59.3435,59.393,59.3188,59.3683,18432.0
2017-03-08 15:05:00,72.07,72.08,72.03,72.05,11499.0,59.3683,59.3765,59.3353,59.3518,11499.0
2017-03-08 15:10:00,72.05,72.06,71.98,71.99,12419.0,59.3518,59.36,59.2941,59.3024,12419.0
2017-03-08 15:15:00,71.99,72.03,71.97,72.01,21160.0,59.3024,59.3353,59.2859,59.3188,21160.0
2017-03-08 15:20:00,72.0,72.03,71.97,71.98,11056.0,59.3106,59.3353,59.2859,59.2941,11056.0
2017-03-08 15:25:00,71.98,71.98,71.94,71.94,25492.0,59.2941,59.2941,59.2612,59.2612,25492.0
2017-03-08 15:30:00,71.95,71.96,71.88,71.93,87985.0,59.2694,59.2776,59.2117,59.2529,87985.0
2017-03-08 15:35:00,71.93,71.99,71.92,71.96,68235.0,59.2529,59.3024,59.2447,59.2776,68235.0
2017-03-08 15:40:00,71.95,71.96,71.93,71.93,55606.0,59.2694,59.2776,59.2529,59.2529,55606.0
2017-03-08 15:45:00,71.94,72.0,71.93,71.93,46235.0,59.2612,59.3106,59.2529,59.2529,46235.0
2017-03-08 15:50:00,71.92,71.93,71.77,71.8,91355.0,59.2447,59.2529,59.1211,59.1458,91355.0
2017-03-08 15:55:00,71.8,71.86,71.78,71.82,202630.0,59.1458,59.1953,59.1294,59.1623,202630.0
2017-03-09 09:30:00,71.72,71.99,71.65,71.88,60662.0,59.0799,59.3024,59.0223,59.2117,60662.0
2017-03-09 09:35:00,71.85,71.85,71.59,71.64,19165.0,59.187,59.187,58.9728,59.014,19165.0
2017-03-09 09:40:00,71.67,71.78,71.67,71.77,14102.0,59.0387,59.1294,59.0387,59.1211,14102.0
2017-03-09 09:45:00,71.76,72.0,71.73,71.9,28842.0,59.1129,59.3106,59.0882,59.2282,28842.0
2017-03-09 09:50:00,71.88,71.89,71.8,71.81,19129.0,59.2117,59.22,59.1458,59.1541,19129.0
2017-03-09 09:55:00,71.83,71.83,71.66,71.72,19671.0,59.1706,59.1706,59.0305,59.0799,19671.0
2017-03-09 10:00:00,71.72,71.93,71.68,71.91,28278.0,59.0799,59.2529,59.047,59.2365,28278.0
2017-03-09 10:05:00,71.91,72.02,71.86,72.01,17443.0,59.2365,59.3271,59.1953,59.3188,17443.0
2017-03-09 10:10:00,72.02,72.12,71.95,72.0,23780.0,59.3271,59.4094,59.2694,59.3106,23780.0
2017-03-09 10:15:00,72.01,72.06,71.95,72.04,16907.0,59.3188,59.36,59.2694,59.3435,16907.0
2017-03-09 10:20:00,72.07,72.07,71.96,72.01,18400.0,59.3683,59.3683,59.2776,59.3188,18400.0
2017-03-09 10:25:00,72.01,72.09,71.91,71.97,34070.0,59.3188,59.3847,59.2365,59.2859,34070.0
2017-03-09 10:30:00,71.98,72.0,71.82,71.88,25426.0,59.2941,59.3106,59.1623,59.2117,25426.0
2017-03-09 10:35:00,71.88,71.9,71.78,71.8,24911.0,59.2117,59.2282,59.1294,59.1458,24911.0
2017-03-09 10:40:00,71.78,71.79,71.66,71.75,31216.0,59.1294,59.1376,59.0305,59.1046,31216.0
2017-03-09 10:45:00,71.75,71.82,71.69,71.78,22769.0,59.1046,59.1623,59.0552,59.1294,22769.0
2017-03-09 10:50:00,71.78,71.89,71.76,71.8,19544.0,59.1294,59.22,59.1129,59.1458,19544.0
2017-03-09 10:55:00,71.8,71.88,71.79,71.87,54540.0,59.1458,59.2117,59.1376,59.2035,54540.0
2017-03-09 11:00:00,71.9,71.93,71.81,71.9,24800.0,59.2282,59.2529,59.1541,59.2282,24800.0
2017-03-09 11:05:00,71.9,71.95,71.84,71.86,24121.0,59.2282,59.2694,59.1788,59.1953,24121.0
2017-03-09 11:10:00,71.84,71.86,71.81,71.82,14576.0,59.1788,59.1953,59.1541,59.1623,14576.0
2017-03-09 11:15:00,71.82,71.88,71.75,71.86,13287.0,59.1623,59.2117,59.1046,59.1953,13287.0
2017-03-09 11:20:00,71.84,71.85,71.77,71.83,69513.0,59.1788,59.187,59.1211,59.1706,69513.0
2017-03-09 11:25:00,71.82,71.93,71.82,71.93,9749.0,59.1623,59.2529,59.1623,59.2529,9749.0
2017-03-09 11:30:00,71.93,71.96,71.83,71.83,14580.0,59.2529,59.2776,59.1706,59.1706,14580.0
2017-03-09 11:35:00,71.83,71.9,71.83,71.88,12255.0,59.1706,59.2282,59.1706,59.2117,12255.0
2017-03-09 11:40:00,71.88,71.92,71.82,71.9,15509.0,59.2117,59.2447,59.1623,59.2282,15509.0
2017-03-09 11:45:00,71.91,71.97,71.9,71.93,14965.0,59.2365,59.2859,59.2282,59.2529,14965.0
2017-03-09 11:50:00,71.94,71.95,71.83,71.83,15795.0,59.2612,59.2694,59.1706,59.1706,15795.0
2017-03-09 11:55:00,71.84,71.84,71.73,71.78,17490.0,59.1788,59.1788,59.0882,59.1294,17490.0
2017-03-09 12:00:00,71.78,71.8,71.75,71.77,24280.0,59.1294,59.1458,59.1046,59.1211,24280.0
2017-03-09 12:05:00,71.78,71.82,71.71,71.75,14370.0,59.1294,59.1623,59.0717,59.1046,14370.0
2017-03-09 12:10:00,71.76,71.82,71.75,71.79,11872.0,59.1129,59.1623,59.1046,59.1376,11872.0
2017-03-09 12:15:00,71.8,71.85,71.78,71.84,14958.0,59.1458,59.187,59.1294,59.1788,14958.0
2017-03-09 12:20:00,71.84,71.85,71.74,71.76,12375.0,59.1788,59.187,59.0964,59.1129,12375.0
2017-03-09 12:25:00,71.76,71.8,71.73,71.73,9205.0,59.1129,59.1458,59.0882,59.0882,9205.0
2017-03-09 12:30:00,71.72,71.73,71.64,71.67,12548.0,59.0799,59.0882,59.014,59.0387,12548.0
2017-03-09 12:35:00,71.67,71.69,71.6,71.6,10659.0,59.0387,59.0552,58.9811,58.9811,10659.0
2017-03-09 12:40:00,71.61,71.68,71.59,71.67,17673.0,58.9893,59.047,58.9728,59.0387,17673.0
2017-03-09 12:45:00,71.66,71.75,71.66,71.75,14157.0,59.0305,59.1046,59.0305,59.1046,14157.0
2017-03-09 12:50:00,71.75,71.79,71.71,71.72,14900.0,59.1046,59.1376,59.0717,59.0799,14900.0
2017-03-09 12:55:00,71.71,71.76,71.67,71.68,15360.0,59.0717,59.1129,59.0387,59.047,15360.0
2017-03-09 13:00:00,71.68,71.8,71.67,71.79,10588.0,59.047,59.1458,59.0387,59.1376,10588.0
2017-03-09 13:05:00,71.79,71.81,71.77,71.8,10817.0,59.1376,59.1541,59.1211,59.1458,10817.0
2017-03-09 13:10:00,71.78,71.8,71.72,71.76,8470.0,59.1294,59.1458,59.0799,59.1129,8470.0
2017-03-09 13:15:00,71.75,71.75,71.66,71.67,10939.0,59.1046,59.1046,59.0305,59.0387,10939.0
2017-03-09 13:20:00,71.69,71.7,71.56,71.57,24194.0,59.0552,59.0635,58.9481,58.9564,24194.0
2017-03-09 13:25:00,71.57,71.58,71.5,71.53,30442.0,58.9564,58.9646,58.8987,58.9234,30442.0
2017-03-09 13:30:00,71.53,71.54,71.5,71.52,52067.0,58.9234,58.9317,58.8987,58.9152,52067.0
2017-03-09 13:35:00,71.51,71.54,71.5,71.52,7468.0,58.9069,58.9317,58.8987,58.9152,7468.0
2017-03-09 13:40:00,71.53,71.55,71.51,71.53,17990.0,58.9234,58.9399,58.9069,58.9234,17990.0
2017-03-09 13:45:00,71.53,71.54,71.47,71.47,8611.0,58.9234,58.9317,58.874,58.874,8611.0
2017-03-09 13:50:00,71.47,71.5,71.44,71.5,13453.0,58.874,58.8987,58.8493,58.8987,13453.0
2017-03-09 13:55:00,71.5,71.52,71.44,71.47,10326.0,58.8987,58.9152,58.8493,58.874,10326.0
2017-03-09 14:00:00,71.47,71.48,71.43,71.44,49500.0,58.874,58.8822,58.841,58.8493,49500.0
2017-03-09 14:05:00,71.4,71.42,71.38,71.4,15523.0,58.8163,58.8328,58.7999,58.8163,15523.0
2017-03-09 14:10:00,71.39,71.41,71.38,71.41,17814.0,58.8081,58.8246,58.7999,58.8246,17814.0
2017-03-09 14:15:00,71.39,71.4,71.25,71.25,24745.0,58.8081,58.8163,58.6928,58.6928,24745.0
2017-03-09 14:20:00,71.25,71.31,71.23,71.25,14482.0,58.6928,58.7422,58.6763,58.6928,14482.0
2017-03-09 14:25:00,71.28,71.33,71.26,71.31,12125.0,58.7175,58.7587,58.701,58.7422,12125.0
2017-03-09 14:30:00,71.3,71.34,71.26,71.27,16711.0,58.734,58.7669,58.701,58.7092,16711.0
2017-03-09 14:35:00,71.27,71.29,71.25,71.29,27795.0,58.7092,58.7257,58.6928,58.7257,27795.0
2017-03-09 14:40:00,71.27,71.31,71.25,71.28,22484.0,58.7092,58.7422,58.6928,58.7175,22484.0
2017-03-09 14:45:00,71.28,71.33,71.27,71.3,19327.0,58.7175,58.7587,58.7092,58.734,19327.0
2017-03-09 14:50:00,71.31,71.37,71.28,71.37,22215.0,58.7422,58.7916,58.7175,58.7916,22215.0
2017-03-09 14:55:00,71.36,71.4,71.33,71.4,19725.0,58.7834,58.8163,58.7587,58.8163,19725.0
2017-03-09 15:00:00,71.4,71.52,71.39,71.45,24227.0,58.8163,58.9152,58.8081,58.8575,24227.0
2017-03-09 15:05:00,71.45,71.54,71.45,71.54,23842.0,58.8575,58.9317,58.8575,58.9317,23842.0
2017-03-09 15:10:00,71.54,71.57,71.49,71.54,20109.0,58.9317,58.9564,58.8905,58.9317,20109.0
2017-03-09 15:15:00,71.53,71.58,71.52,71.58,12769.0,58.9234,58.9646,58.9152,58.9646,12769.0
2017-03-09 15:20:00,71.57,71.58,71.47,71.49,24505.0,58.9564,58.9646,58.874,58.8905,24505.0
2017-03-09 15:25:00,71.49,71.57,71.49,71.57,23350.0,58.8905,58.9564,58.8905,58.9564,23350.0
2017-03-09 15:30:00,71.56,71.61,71.53,71.59,28073.0,58.9481,58.9893,58.9234,58.9728,28073.0
2017-03-09 15:35:00,71.59,71.63,71.54,71.55,35697.0,58.9728,59.0058,58.9317,58.9399,35697.0
2017-03-09 15:40:00,71.55,71.62,71.52,71.6,33099.0,58.9399,58.9976,58.9152,58.9811,33099.0
2017-03-09 15:45:00,71.6,71.62,71.57,71.58,44402.0,58.9811,58.9976,58.9564,58.9646,44402.0
2017-03-09 15:50:00,71.56,71.61,71.55,71.6,80695.0,58.9481,58.9893,58.9399,58.9811,80695.0
2017-03-09 15:55:00,71.59,71.64,71.58,71.6,99073.0,58.9728,59.014,58.9646,58.9811,99073.0
2017-03-10 09:30:00,72.04,72.23,72.0,72.13,27379.0,59.3435,59.5001,59.3106,59.4177,27379.0
2017-03-10 09:35:00,72.1,72.24,72.07,72.13,14048.0,59.393,59.5083,59.3683,59.4177,14048.0
2017-03-10 09:40:00,72.15,72.16,72.04,72.04,33495.0,59.4342,59.4424,59.3435,59.3435,33495.0
2017-03-10 09:45:00,72.05,72.17,72.01,72.13,14984.0,59.3518,59.4506,59.3188,59.4177,14984.0
2017-03-10 09:50:00,72.15,72.22,72.13,72.22,11347.0,59.4342,59.4918,59.4177,59.4918,11347.0
2017-03-10 09:55:00,72.18,72.39,72.14,72.36,42226.0,59.4589,59.6319,59.4259,59.6071,42226.0
2017-03-10 10:00:00,72.38,72.47,72.34,72.39,19359.0,59.6236,59.6978,59.5907,59.6319,19359.0
2017-03-10 10:05:00,72.39,72.41,72.34,72.38,15309.0,59.6319,59.6483,59.5907,59.6236,15309.0
2017-03-10 10:10:00,72.37,72.41,72.28,72.29,14022.0,59.6154,59.6483,59.5412,59.5495,14022.0
2017-03-10 10:15:00,72.27,72.43,72.27,72.42,13988.0,59.533,59.6648,59.533,59.6566,13988.0
2017-03-10 10:20:00,72.42,72.5,72.39,72.48,23202.0,59.6566,59.7225,59.6319,59.706,23202.0
2017-03-10 10:25:00,72.49,72.57,72.48,72.52,40046.0,59.7142,59.7801,59.706,59.7389,40046.0
2017-03-10 10:30:00,72.53,72.53,72.42,72.5,40664.0,59.7472,59.7472,59.6566,59.7225,40664.0
2017-03-10 10:35:00,72.51,72.52,72.38,72.4,24064.0,59.7307,59.7389,59.6236,59.6401,24064.0
2017-03-10 10:40:00,72.36,72.36,72.3,72.3,12530.0,59.6071,59.6071,59.5577,59.5577,12530.0
2017-03-10 10:45:00,72.32,72.38,72.27,72.27,11405.0,59.5742,59.6236,59.533,59.533,11405.0
2017-03-10 10:50:00,72.27,72.33,72.25,72.28,13110.0,59.533,59.5824,59.5165,59.5412,13110.0
2017-03-10 10:55:00,72.28,72.28,72.2,72.2,12235.0,59.5412,59.5412,59.4753,59.4753,12235.0
2017-03-10 11:00:00,72.19,72.23,72.07,72.09,16050.0,59.4671,59.5001,59.3683,59.3847,16050.0
2017-03-10 11:05:00,72.09,72.22,72.08,72.22,17932.0,59.3847,59.4918,59.3765,59.4918,17932.0
2017-03-10 11:10:00,72.23,72.25,72.16,72.23,31855.0,59.5001,59.5165,59.4424,59.5001,31855.0
2017-03-10 11:15:00,72.21,72.29,72.21,72.24,11753.0,59.4836,59.5495,59.4836,59.5083,11753.0
2017-03-10 11:20:00,72.23,72.39,72.23,72.38,12515.0,59.5001,59.6319,59.5001,59.6236,12515.0
2017-03-10 11:25:00,72.38,72.48,72.38,72.45,6964.0,59.6236,59.706,59.6236,59.6813,6964.0
2017-03-10 11:30:00,72.45,72.45,72.42,72.43,14881.0,59.6813,59.6813,59.6566,59.6648,14881.0
2017-03-10 11:35:00,72.43,72.48,72.38,72.47,37537.0,59.6648,59.706,59.6236,59.6978,37537.0
2017-03-10 11:40:00,72.46,72.46,72.41,72.42,32394.0,59.6895,59.6895,59.6483,59.6566,32394.0
2017-03-10 11:45:00,72.42,72.48,72.42,72.43,14736.0,59.6566,59.706,59.6566,59.6648,14736.0
2017-03-10 11:50:00,72.44,72.49,72.41,72.46,20529.0,59.673,59.7142,59.6483,59.6895,20529.0
2017-03-10 11:55:00,72.46,72.52,72.38,72.39,13246.0,59.6895,59.7389,59.6236,59.6319,13246.0
2017-03-10 12:00:00,72.39,72.41,72.36,72.36,11052.0,59.6319,59.6483,59.6071,59.6071,11052.0
2017-03-10 12:05:00,72.36,72.45,72.35,72.45,15120.0,59.6071,59.6813,59.5989,59.6813,15120.0
2017-03-10 12:10:00,72.43,72.47,72.41,72.46,17882.0,59.6648,59.6978,59.6483,59.6895,17882.0
2017-03-10 12:15:00,72.45,72.47,72.41,72.41,26436.0,59.6813,59.6978,59.6483,59.6483,26436.0
2017-03-10 12:20:00,72.42,72.48,72.41,72.48,9545.0,59.6566,59.706,59.6483,59.706,9545.0
2017-03-10 12:25:00,72.49,72.51,72.44,72.49,10963.0,59.7142,59.7307,59.673,59.7142,10963.0
2017-03-10 12:30:00,72.49,72.53,72.46,72.49,8968.0,59.7142,59.7472,59.6895,59.7142,8968.0
2017-03-10 12:35:00,72.48,72.48,72.37,72.38,9475.0,59.706,59.706,59.6154,59.6236,9475.0
2017-03-10 12:40:00,72.38,72.4,72.33,72.36,46015.0,59.6236,59.6401,59.5824,59.6071,46015.0
2017-03-10 12:45:00,72.35,72.41,72.35,72.37,20780.0,59.5989,59.6483,59.5989,59.6154,20780.0
2017-03-10 12:50:00,72.36,72.38,72.23,72.28,6523.0,59.6071,59.6236,59.5001,59.5412,6523.0
2017-03-10 12:55:00,72.27,72.33,72.23,72.33,9526.0,59.533,59.5824,59.5001,59.5824,9526.0
2017-03-10 13:00:00,72.33,72.33,72.28,72.3,13916.0,59.5824,59.5824,59.5412,59.5577,13916.0
2017-03-10 13:05:00,72.29,72.3,72.22,72.26,17743.0,59.5495,59.5577,59.4918,59.5248,17743.0
2017-03-10 13:10:00,72.27,72.33,72.27,72.3,22346.0,59.533,59.5824,59.533,59.5577,22346.0
2017-03-10 13:15:00,72.3,72.3,72.26,72.27,4941.0,59.5577,59.5577,59.5248,59.533,4941.0
2017-03-10 13:20:00,72.27,72.32,72.26,72.31,34168.0,59.533,59.5742,59.5248,59.566,34168.0
2017-03-10 13:25:00,72.31,72.41,72.29,72.36,53726.0,59.566,59.6483,59.5495,59.6071,53726.0
2017-03-10 13:30:00,72.37,72.38,72.31,72.34,7125.0,59.6154,59.6236,59.566,59.5907,7125.0
2017-03-10 13:35:00,72.35,72.4,72.35,72.39,7957.0,59.5989,59.6401,59.5989,59.6319,7957.0
2017-03-10 13:40:00,72.38,72.43,72.37,72.38,7208.0,59.6236,59.6648,59.6154,59.6236,7208.0
2017-03-10 13:45:00,72.39,72.51,72.39,72.47,18515.0,59.6319,59.7307,59.6319,59.6978,18515.0
2017-03-10 13:50:00,72.47,72.54,72.44,72.51,35389.0,59.6978,59.7554,59.673,59.7307,35389.0
2017-03-10 13:55:00,72.48,72.5,72.42,72.45,18954.0,59.706,59.7225,59.6566,59.6813,18954.0
2017-03-10 14:00:00,72.46,72.48,72.37,72.4,10579.0,59.6895,59.706,59.6154,59.6401,10579.0
2017-03-10 14:05:00,72.38,72.38,72.35,72.37,4618.0,59.6236,59.6236,59.5989,59.6154,4618.0
2017-03-10 14:10:00,72.38,72.43,72.34,72.41,19185.0,59.6236,59.6648,59.5907,59.6483,19185.0
2017-03-10 14:15:00,72.41,72.46,72.4,72.44,14905.0,59.6483,59.6895,59.6401,59.673,14905.0
2017-03-10 14:20:00,72.44,72.49,72.4,72.47,16331.0,59.673,59.7142,59.6401,59.6978,16331.0
2017-03-10 14:25:00,72.48,72.55,72.46,72.48,24477.0,59.706,59.7637,59.6895,59.706,24477.0
2017-03-10 14:30:00,72.49,72.5,72.44,72.46,13509.0,59.7142,59.7225,59.673,59.6895,13509.0
2017-03-10 14:35:00,72.45,72.51,72.41,72.48,16224.0,59.6813,59.7307,59.6483,59.706,16224.0
2017-03-10 14:40:00,72.47,72.5,72.46,72.5,7209.0,59.6978,59.7225,59.6895,59.7225,7209.0
2017-03-10 14:45:00,72.51,72.51,72.44,72.46,13813.0,59.7307,59.7307,59.673,59.6895,13813.0
2017-03-10 14:50:00,72.46,72.5,72.43,72.43,9004.0,59.6895,59.7225,59.6648,59.6648,9004.0
2017-03-10 14:55:00,72.44,72.51,72.43,72.5,12675.0,59.673,59.7307,59.6648,59.7225,12675.0
2017-03-10 15:00:00,72.5,72.55,72.49,72.5,27415.0,59.7225,59.7637,59.7142,59.7225,27415.0
2017-03-10 15:05:00,72.5,72.54,72.42,72.45,15679.0,59.7225,59.7554,59.6566,59.6813,15679.0
2017-03-10 15:10:00,72.45,72.49,72.42,72.48,18593.0,59.6813,59.7142,59.6566,59.706,18593.0
2017-03-10 15:15:00,72.48,72.51,72.45,72.47,13378.0,59.706,59.7307,59.6813,59.6978,13378.0
2017-03-10 15:20:00,72.47,72.51,72.47,72.47,31235.0,59.6978,59.7307,59.6978,59.6978,31235.0
2017-03-10 15:25:00,72.47,72.58,72.47,72.58,36392.0,59.6978,59.7884,59.6978,59.7884,36392.0
2017-03-10 15:30:00,72.59,72.59,72.48,72.5,27138.0,59.7966,59.7966,59.706,59.7225,27138.0
2017-03-10 15:35:00,72.48,72.53,72.47,72.48,51734.0,59.706,59.7472,59.6978,59.706,51734.0
2017-03-10 15:40:00,72.47,72.5,72.44,72.46,33017.0,59.6978,59.7225,59.673,59.6895,33017.0
2017-03-10 15:45:00,72.46,72.47,72.41,72.46,42180.0,59.6895,59.6978,59.6483,59.6895,42180.0
2017-03-10 15:50:00,72.46,72.58,72.44,72.55,86526.0,59.6895,59.7884,59.673,59.7637,86526.0
2017-03-10 15:55:00,72.54,72.55,72.41,72.5,121187.0,59.7554,59.7637,59.6483,59.7225,121187.0
2017-03-13 09:30:00,72.67,72.98,72.55,72.83,56834.0,59.8625,60.1179,59.7637,59.9943,56834.0
2017-03-13 09:35:00,72.8,72.87,72.75,72.78,17617.0,59.9696,60.0273,59.9284,59.9531,17617.0
2017-03-13 09:40:00,72.8,72.83,72.65,72.77,20034.0,59.9696,59.9943,59.846,59.9449,20034.0
2017-03-13 09:45:00,72.76,72.8,72.7,72.73,25435.0,59.9366,59.9696,59.8872,59.9119,25435.0
2017-03-13 09:50:00,72.74,72.75,72.59,72.65,24213.0,59.9202,59.9284,59.7966,59.846,24213.0
2017-03-13 09:55:00,72.65,72.68,72.53,72.56,15440.0,59.846,59.8707,59.7472,59.7719,15440.0
2017-03-13 10:00:00,72.57,72.58,72.48,72.58,31071.0,59.7801,59.7884,59.706,59.7884,31071.0
2017-03-13 10:05:00,72.58,72.59,72.45,72.45,20367.0,59.7884,59.7966,59.6813,59.6813,20367.0
2017-03-13 10:10:00,72.45,72.62,72.45,72.58,21814.0,59.6813,59.8213,59.6813,59.7884,21814.0
2017-03-13 10:15:00,72.58,72.63,72.56,72.61,15972.0,59.7884,59.8296,59.7719,59.8131,15972.0
2017-03-13 10:20:00,72.61,72.62,72.48,72.58,17970.0,59.8131,59.8213,59.706,59.7884,17970.0
2017-03-13 10:25:00,72.56,72.64,72.51,72.61,17035.0,59.7719,59.8378,59.7307,59.8131,17035.0
2017-03-13 10:30:00,72.62,72.64,72.56,72.58,23931.0,59.8213,59.8378,59.7719,59.7884,23931.0
2017-03-13 10:35:00,72.58,72.67,72.58,72.66,21598.0,59.7884,59.8625,59.7884,59.8543,21598.0
2017-03-13 10:40:00,72.65,72.66,72.53,72.53,19031.0,59.846,59.8543,59.7472,59.7472,19031.0
2017-03-13 10:45:00,72.53,72.53,72.37,72.43,26701.0,59.7472,59.7472,59.6154,59.6648,26701.0
2017-03-13 10:50:00,72.42,72.49,72.42,72.47,15951.0,59.6566,59.7142,59.6566,59.6978,15951.0
2017-03-13 10:55:00,72.45,72.59,72.44,72.58,15069.0,59.6813,59.7966,59.673,59.7884,15069.0
2017-03-13 11:00:00,72.57,72.59,72.5,72.54,13181.0,59.7801,59.7966,59.7225,59.7554,13181.0
2017-03-13 11:05:00,72.54,72.59,72.53,72.55,22657.0,59.7554,59.7966,59.7472,59.7637,22657.0
2017-03-13 11:10:00,72.54,72.55,72.46,72.47,12336.0,59.7554,59.7637,59.6895,59.6978,12336.0
2017-03-13 11:15:00,72.47,72.47,72.36,72.39,15205.0,59.6978,59.6978,59.6071,59.6319,15205.0
2017-03-13 11:20:00,72.39,72.5,72.38,72.45,10991.0,59.6319,59.7225,59.6236,59.6813,10991.0
2017-03-13 11:25:00,72.45,72.46,72.39,72.42,6616.0,59.6813,59.6895,59.6319,59.6566,6616.0
2017-03-13 11:30:00,72.42,72.44,72.38,72.44,11932.0,59.6566,59.673,59.6236,59.673,11932.0
2017-03-13 11:35:00,72.44,72.55,72.44,72.55,9042.0,59.673,59.7637,59.673,59.7637,9042.0
2017-03-13 11:40:00,72.54,72.6,72.53,72.6,7400.0,59.7554,59.8048,59.7472,59.8048,7400.0
2017-03-13 11:45:00,72.57,72.69,72.56,72.68,29331.0,59.7801,59.879,59.7719,59.8707,29331.0
2017-03-13 11:50:00,72.67,72.76,72.64,72.74,15853.0,59.8625,59.9366,59.8378,59.9202,15853.0
2017-03-13 11:55:00,72.73,72.76,72.71,72.76,13300.0,59.9119,59.9366,59.8955,59.9366,13300.0
2017-03-13 12:00:00,72.76,72.76,72.7,72.7,8586.0,59.9366,59.9366,59.8872,59.8872,8586.0
2017-03-13 12:05:00,72.7,72.72,72.66,72.66,9366.0,59.8872,59.9037,59.8543,59.8543,9366.0
2017-03-13 12:10:00,72.66,72.68,72.61,72.64,12521.0,59.8543,59.8707,59.8131,59.8378,12521.0
2017-03-13 12:15:00,72.65,72.65,72.56,72.56,5911.0,59.846,59.846,59.7719,59.7719,5911.0
2017-03-13 12:20:00,72.58,72.69,72.58,72.64,17423.0,59.7884,59.879,59.7884,59.8378,17423.0
2017-03-13 12:25:00,72.63,72.65,72.6,72.62,7364.0,59.8296,59.846,59.8048,59.8213,7364.0
2017-03-13 12:30:00,72.61,72.62,72.56,72.58,7703.0,59.8131,59.8213,59.7719,59.7884,7703.0
2017-03-13 12:35:00,72.58,72.59,72.55,72.59,7571.0,59.7884,59.7966,59.7637,59.7966,7571.0
2017-03-13 12:40:00,72.59,72.65,72.59,72.65,6647.0,59.7966,59.846,59.7966,59.846,6647.0
2017-03-13 12:45:00,72.64,72.67,72.58,72.67,11293.0,59.8378,59.8625,59.7884,59.8625,11293.0
2017-03-13 12:50:00,72.68,72.69,72.65,72.65,4813.0,59.8707,59.879,59.846,59.846,4813.0
2017-03-13 12:55:00,72.64,72.66,72.63,72.66,6211.0,59.8378,59.8543,59.8296,59.8543,6211.0
2017-03-13 13:00:00,72.64,72.65,72.62,72.64,6537.0,59.8378,59.846,59.8213,59.8378,6537.0
2017-03-13 13:05:00,72.64,72.64,72.5,72.53,13868.0,59.8378,59.8378,59.7225,59.7472,13868.0
2017-03-13 13:10:00,72.52,72.56,72.48,72.49,9702.0,59.7389,59.7719,59.706,59.7142,9702.0
2017-03-13 13:15:00,72.49,72.51,72.47,72.48,8008.0,59.7142,59.7307,59.6978,59.706,8008.0
2017-03-13 13:20:00,72.47,72.49,72.46,72.49,6602.0,59.6978,59.7142,59.6895,59.7142,6602.0
2017-03-13 13:25:00,72.5,72.53,72.5,72.53,4913.0,59.7225,59.7472,59.7225,59.7472,4913.0
2017-03-13 13:30:00,72.53,72.53,72.46,72.51,9727.0,59.7472,59.7472,59.6895,59.7307,9727.0
2017-03-13 13:35:00,72.51,72.52,72.48,72.5,4123.0,59.7307,59.7389,59.706,59.7225,4123.0
2017-03-13 13:40:00,72.5,72.56,72.49,72.56,9631.0,59.7225,59.7719,59.7142,59.7719,9631.0
2017-03-13 13:45:00,72.55,72.55,72.49,72.5,8954.0,59.7637,59.7637,59.7142,59.7225,8954.0
2017-03-13 13:50:00,72.51,72.51,72.48,72.51,9435.0,59.7307,59.7307,59.706,59.7307,9435.0
2017-03-13 13:55:00,72.5,72.52,72.48,72.51,24739.0,59.7225,59.7389,59.706,59.7307,24739.0
2017-03-13 14:00:00,72.51,72.53,72.51,72.52,5848.0,59.7307,59.7472,59.7307,59.7389,5848.0
2017-03-13 14:05:00,72.53,72.53,72.43,72.44,12706.0,59.7472,59.7472,59.6648,59.673,12706.0
2017-03-13 14:10:00,72.44,72.45,72.41,72.45,8787.0,59.673,59.6813,59.6483,59.6813,8787.0
2017-03-13 14:15:00,72.46,72.48,72.44,72.44,10805.0,59.6895,59.706,59.673,59.673,10805.0
2017-03-13 14:20:00,72.44,72.46,72.38,72.42,12658.0,59.673,59.6895,59.6236,59.6566,12658.0
2017-03-13 14:25:00,72.42,72.47,72.41,72.46,9107.0,59.6566,59.6978,59.6483,59.6895,9107.0
2017-03-13 14:30:00,72.47,72.52,72.47,72.52,10137.0,59.6978,59.7389,59.6978,59.7389,10137.0
2017-03-13 14:35:00,72.53,72.54,72.5,72.51,10054.0,59.7472,59.7554,59.7225,59.7307,10054.0
2017-03-13 14:40:00,72.52,72.55,72.51,72.55,7522.0,59.7389,59.7637,59.7307,59.7637,7522.0
2017-03-13 14:45:00,72.54,72.55,72.49,72.53,10748.0,59.7554,59.7637,59.7142,59.7472,10748.0
2017-03-13 14:50:00,72.52,72.53,72.47,72.49,11013.0,59.7389,59.7472,59.6978,59.7142,11013.0
2017-03-13 14:55:00,72.51,72.53,72.47,72.53,20458.0,59.7307,59.7472,59.6978,59.7472,20458.0
2017-03-13 15:00:00,72.54,72.56,72.53,72.55,11694.0,59.7554,59.7719,59.7472,59.7637,11694.0
2017-03-13 15:05:00,72.55,72.61,72.52,72.61,20552.0,59.7637,59.8131,59.7389,59.8131,20552.0
2017-03-13 15:10:00,72.61,72.63,72.59,72.62,11212.0,59.8131,59.8296,59.7966,59.8213,11212.0
2017-03-13 15:15:00,72.62,72.62,72.55,72.59,21037.0,59.8213,59.8213,59.7637,59.7966,21037.0
2017-03-13 15:20:00,72.58,72.68,72.58,72.66,22776.0,59.7884,59.8707,59.7884,59.8543,22776.0
2017-03-13 15:25:00,72.65,72.68,72.61,72.66,20302.0,59.846,59.8707,59.8131,59.8543,20302.0
2017-03-13 15:30:00,72.65,72.66,72.62,72.63,19514.0,59.846,59.8543,59.8213,59.8296,19514.0
2017-03-13 15:35:00,72.63,72.64,72.61,72.64,24656.0,59.8296,59.8378,59.8131,59.8378,24656.0
2017-03-13 15:40:00,72.63,72.69,72.62,72.69,24006.0,59.8296,59.879,59.8213,59.879,24006.0
2017-03-13 15:45:00,72.68,72.71,72.67,72.71,27993.0,59.8707,59.8955,59.8625,59.8955,27993.0
2017-03-13 15:50:00,72.7,72.71,72.64,72.68,46742.0,59.8872,59.8955,59.8378,59.8707,46742.0
2017-03-13 15:55:00,72.67,72.8,72.67,72.76,94526.0,59.8625,59.9696,59.8625,59.9366,94526.0
2017-03-14 09:30:00,72.2,72.21,71.93,72.06,31244.0,59.4753,59.4836,59.2529,59.36,31244.0
2017-03-14 09:35:00,72.12,72.19,72.05,72.12,9609.0,59.4094,59.4671,59.3518,59.4094,9609.0
2017-03-14 09:40:00,72.14,72.2,72.02,72.09,7187.0,59.4259,59.4753,59.3271,59.3847,7187.0
2017-03-14 09:45:00,72.13,72.15,71.83,71.87,7765.0,59.4177,59.4342,59.1706,59.2035,7765.0
2017-03-14 09:50:00,71.92,71.93,71.74,71.76,5052.0,59.2447,59.2529,59.0964,59.1129,5052.0
2017-03-14 09:55:00,71.79,71.82,71.69,71.75,5651.0,59.1376,59.1623,59.0552,59.1046,5651.0
2017-03-14 10:00:00,71.73,71.73,71.6,71.65,15125.0,59.0882,59.0882,58.9811,59.0223,15125.0
2017-03-14 10:05:00,71.64,71.72,71.56,71.63,6081.0,59.014,59.0799,58.9481,59.0058,6081.0
2017-03-14 10:10:00,71.63,71.76,71.63,71.74,8504.0,59.0058,59.1129,59.0058,59.0964,8504.0
2017-03-14 10:15:00,71.75,71.82,71.64,71.69,17502.0,59.1046,59.1623,59.014,59.0552,17502.0
2017-03-14 10:20:00,71.69,71.7,71.62,71.65,6988.0,59.0552,59.0635,58.9976,59.0223,6988.0
2017-03-14 10:25:00,71.65,71.67,71.57,71.57,14163.0,59.0223,59.0387,58.9564,58.9564,14163.0
2017-03-14 10:30:00,71.57,71.65,71.53,71.65,10688.0,58.9564,59.0223,58.9234,59.0223,10688.0
2017-03-14 10:35:00,71.63,71.69,71.62,71.69,8374.0,59.0058,59.0552,58.9976,59.0552,8374.0
2017-03-14 10:40:00,71.68,71.68,71.59,71.59,8163.0,59.047,59.047,58.9728,58.9728,8163.0
2017-03-14 10:45:00,71.57,71.61,71.48,71.53,8020.0,58.9564,58.9893,58.8822,58.9234,8020.0
2017-03-14 10:50:00,71.52,71.72,71.52,71.66,19423.0,58.9152,59.0799,58.9152,59.0305,19423.0
2017-03-14 10:55:00,71.67,71.93,71.67,71.92,9849.0,59.0387,59.2529,59.0387,59.2447,9849.0
2017-03-14 11:00:00,71.91,71.95,71.86,71.93,9232.0,59.2365,59.2694,59.1953,59.2529,9232.0
2017-03-14 11:05:00,71.9,71.96,71.83,71.84,8240.0,59.2282,59.2776,59.1706,59.1788,8240.0
2017-03-14 11:10:00,71.84,71.93,71.84,71.93,12000.0,59.1788,59.2529,59.1788,59.2529,12000.0
2017-03-14 11:15:00,71.94,72.15,71.94,72.1,10075.0,59.2612,59.4342,59.2612,59.393,10075.0
2017-03-14 11:20:00,72.09,72.15,72.09,72.11,7765.0,59.3847,59.4342,59.3847,59.4012,7765.0
2017-03-14 11:25:00,72.12,72.27,72.11,72.25,13485.0,59.4094,59.533,59.4012,59.5165,13485.0
2017-03-14 11:30:00,72.24,72.33,72.17,72.25,11229.0,59.5083,59.5824,59.4506,59.5165,11229.0
2017-03-14 11:35:00,72.27,72.27,72.15,72.16,10434.0,59.533,59.533,59.4342,59.4424,10434.0
2017-03-14 11:40:00,72.16,72.22,72.13,72.14,13320.0,59.4424,59.4918,59.4177,59.4259,13320.0
2017-03-14 11:45:00,72.14,72.2,72.12,72.19,11147.0,59.4259,59.4753,59.4094,59.4671,11147.0
2017-03-14 11:50:00,72.19,72.25,72.17,72.18,8665.0,59.4671,59.5165,59.4506,59.4589,8665.0
2017-03-14 11:55:00,72.18,72.2,72.14,72.14,7652.0,59.4589,59.4753,59.4259,59.4259,7652.0
2017-03-14 12:00:00,72.16,72.23,72.11,72.11,50349.0,59.4424,59.5001,59.4012,59.4012,50349.0
2017-03-14 12:05:00,72.11,72.13,71.9,71.9,10155.0,59.4012,59.4177,59.2282,59.2282,10155.0
2017-03-14 12:10:00,71.91,71.95,71.88,71.89,9466.0,59.2365,59.2694,59.2117,59.22,9466.0
2017-03-14 12:15:00,71.91,71.92,71.8,71.81,16689.0,59.2365,59.2447,59.1458,59.1541,16689.0
2017-03-14 12:20:00,71.82,71.85,71.77,71.77,8700.0,59.1623,59.187,59.1211,59.1211,8700.0
2017-03-14 12:25:00,71.8,71.91,71.77,71.91,14799.0,59.1458,59.2365,59.1211,59.2365,14799.0
2017-03-14 12:30:00,71.91,71.92,71.85,71.85,9972.0,59.2365,59.2447,59.187,59.187,9972.0
2017-03-14 12:35:00,71.83,71.84,71.74,71.76,13556.0,59.1706,59.1788,59.0964,59.1129,13556.0
2017-03-14 12:40:00,71.77,71.85,71.73,71.81,11733.0,59.1211,59.187,59.0882,59.1541,11733.0
2017-03-14 12:45:00,71.79,71.81,71.74,71.8,14743.0,59.1376,59.1541,59.0964,59.1458,14743.0
2017-03-14 12:50:00,71.8,71.8,71.66,71.69,15561.0,59.1458,59.1458,59.0305,59.0552,15561.0
2017-03-14 12:55:00,71.7,71.74,71.68,71.73,8915.0,59.0635,59.0964,59.047,59.0882,8915.0
2017-03-14 13:00:00,71.75,71.83,71.75,71.83,11961.0,59.1046,59.1706,59.1046,59.1706,11961.0
2017-03-14 13:05:00,71.84,71.84,71.79,71.8,7324.0,59.1788,59.1788,59.1376,59.1458,7324.0
2017-03-14 13:10:00,71.78,71.97,71.78,71.93,13584.0,59.1294,59.2859,59.1294,59.2529,13584.0
2017-03-14 13:15:00,71.91,71.95,71.87,71.9,6814.0,59.2365,59.2694,59.2035,59.2282,6814.0
2017-03-14 13:20:00,71.9,71.9,71.83,71.87,4295.0,59.2282,59.2282,59.1706,59.2035,4295.0
2017-03-14 13:25:00,71.86,71.94,71.86,71.93,9666.0,59.1953,59.2612,59.1953,59.2529,9666.0
2017-03-14 13:30:00,71.92,71.98,71.89,71.89,4432.0,59.2447,59.2941,59.22,59.22,4432.0
2017-03-14 13:35:00,71.88,71.9,71.85,71.9,8185.0,59.2117,59.2282,59.187,59.2282,8185.0
2017-03-14 13:40:00,71.89,71.91,71.83,71.84,12358.0,59.22,59.2365,59.1706,59.1788,12358.0
2017-03-14 13:45:00,71.85,71.85,71.8,71.84,9761.0,59.187,59.187,59.1458,59.1788,9761.0
2017-03-14 13:50:00,71.84,71.86,71.74,71.77,12231.0,59.1788,59.1953,59.0964,59.1211,12231.0
2017-03-14 13:55:00,71.76,71.78,71.7,71.74,9973.0,59.1129,59.1294,59.0635,59.0964,9973.0
2017-03-14 14:00:00,71.75,71.84,71.75,71.81,9259.0,59.1046,59.1788,59.1046,59.1541,9259.0
2017-03-14 14:05:00,71.81,71.83,71.78,71.83,10872.0,59.1541,59.1706,59.1294,59.1706,10872.0
2017-03-14 14:10:00,71.84,71.84,71.76,71.76,6300.0,59.1788,59.1788,59.1129,59.1129,6300.0
2017-03-14 14:15:00,71.78,71.82,71.72,71.77,11136.0,59.1294,59.1623,59.0799,59.1211,11136.0
2017-03-14 14:20:00,71.77,71.78,71.69,71.7,9411.0,59.1211,59.1294,59.0552,59.0635,9411.0
2017-03-14 14:25:00,71.7,71.77,71.69,71.74,8809.0,59.0635,59.1211,59.0552,59.0964,8809.0
2017-03-14 14:30:00,71.74,71.8,71.72,71.78,19737.0,59.0964,59.1458,59.0799,59.1294,19737.0
2017-03-14 14:35:00,71.79,71.82,71.77,71.81,9012.0,59.1376,59.1623,59.1211,59.1541,9012.0
2017-03-14 14:40:00,71.81,71.82,71.77,71.78,15790.0,59.1541,59.1623,59.1211,59.1294,15790.0
2017-03-14 14:45:00,71.78,71.81,71.72,71.77,14550.0,59.1294,59.1541,59.0799,59.1211,14550.0
2017-03-14 14:50:00,71.78,71.78,71.69,71.72,14982.0,59.1294,59.1294,59.0552,59.0799,14982.0
2017-03-14 14:55:00,71.72,71.72,71.67,71.68,12081.0,59.0799,59.0799,59.0387,59.047,12081.0
2017-03-14 15:00:00,71.66,71.76,71.66,71.71,20264.0,59.0305,59.1129,59.0305,59.0717,20264.0
2017-03-14 15:05:00,71.72,71.73,71.68,71.7,17190.0,59.0799,59.0882,59.047,59.0635,17190.0
2017-03-14 15:10:00,71.7,71.72,71.69,71.72,14253.0,59.0635,59.0799,59.0552,59.0799,14253.0
2017-03-14 15:15:00,71.72,71.79,71.72,71.79,16007.0,59.0799,59.1376,59.0799,59.1376,16007.0
2017-03-14 15:20:00,71.79,71.8,71.76,71.79,15716.0,59.1376,59.1458,59.1129,59.1376,15716.0
2017-03-14 15:25:00,71.79,71.83,71.78,71.83,13325.0,59.1376,59.1706,59.1294,59.1706,13325.0
2017-03-14 15:30:00,71.83,71.84,71.78,71.84,26458.0,59.1706,59.1788,59.1294,59.1788,26458.0
2017-03-14 15:35:00,71.85,71.87,71.81,71.83,20824.0,59.187,59.2035,59.1541,59.1706,20824.0
2017-03-14 15:40:00,71.82,71.83,71.75,71.81,29533.0,59.1623,59.1706,59.1046,59.1541,29533.0
2017-03-14 15:45:00,71.81,71.85,71.8,71.83,25858.0,59.1541,59.187,59.1458,59.1706,25858.0
2017-03-14 15:50:00,71.83,71.84,71.78,71.78,30798.0,59.1706,59.1788,59.1294,59.1294,30798.0
2017-03-14 15:55:00,71.8,71.85,71.77,71.81,73050.0,59.1458,59.187,59.1211,59.1541,73050.0
2017-03-15 09:30:00,72.12,72.52,72.02,72.52,31693.0,59.4094,59.7389,59.3271,59.7389,31693.0
2017-03-15 09:35:00,72.53,72.53,72.35,72.46,6835.0,59.7472,59.7472,59.5989,59.6895,6835.0
2017-03-15 09:40:00,72.42,72.55,72.28,72.54,9517.0,59.6566,59.7637,59.5412,59.7554,9517.0
2017-03-15 09:45:00,72.54,72.63,72.5,72.63,11879.0,59.7554,59.8296,59.7225,59.8296,11879.0
2017-03-15 09:50:00,72.63,72.76,72.6,72.74,6810.0,59.8296,59.9366,59.8048,59.9202,6810.0
2017-03-15 09:55:00,72.75,72.76,72.62,72.7,5461.0,59.9284,59.9366,59.8213,59.8872,5461.0
2017-03-15 10:00:00,72.7,72.73,72.59,72.64,7498.0,59.8872,59.9119,59.7966,59.8378,7498.0
2017-03-15 10:05:00,72.68,72.68,72.57,72.61,4534.0,59.8707,59.8707,59.7801,59.8131,4534.0
2017-03-15 10:10:00,72.65,72.72,72.64,72.7,4742.0,59.846,59.9037,59.8378,59.8872,4742.0
2017-03-15 10:15:00,72.7,72.72,72.64,72.71,5053.0,59.8872,59.9037,59.8378,59.8955,5053.0
2017-03-15 10:20:00,72.71,72.74,72.69,72.73,6230.0,59.8955,59.9202,59.879,59.9119,6230.0
2017-03-15 10:25:00,72.76,72.81,72.74,72.78,5444.0,59.9366,59.9778,59.9202,59.9531,5444.0
2017-03-15 10:30:00,72.78,72.85,72.73,72.83,16614.0,59.9531,60.0108,59.9119,59.9943,16614.0
2017-03-15 10:35:00,72.83,72.84,72.74,72.74,15216.0,59.9943,60.0025,59.9202,59.9202,15216.0
2017-03-15 10:40:00,72.72,72.81,72.71,72.8,11081.0,59.9037,59.9778,59.8955,59.9696,11081.0
2017-03-15 10:45:00,72.79,72.79,72.64,72.65,4415.0,59.9614,59.9614,59.8378,59.846,4415.0
2017-03-15 10:50:00,72.64,72.64,72.55,72.56,8341.0,59.8378,59.8378,59.7637,59.7719,8341.0
2017-03-15 10:55:00,72.55,72.58,72.54,72.55,6966.0,59.7637,59.7884,59.7554,59.7637,6966.0
2017-03-15 11:00:00,72.54,72.65,72.53,72.64,14867.0,59.7554,59.846,59.7472,59.8378,14867.0
2017-03-15 11:05:00,72.64,72.66,72.59,72.63,16613.0,59.8378,59.8543,59.7966,59.8296,16613.0
2017-03-15 11:10:00,72.64,72.65,72.55,72.56,14075.0,59.8378,59.846,59.7637,59.7719,14075.0
2017-03-15 11:15:00,72.55,72.56,72.48,72.48,7784.0,59.7637,59.7719,59.706,59.706,7784.0
2017-03-15 11:20:00,72.48,72.59,72.45,72.59,11737.0,59.706,59.7966,59.6813,59.7966,11737.0
2017-03-15 11:25:00,72.59,72.64,72.55,72.62,9352.0,59.7966,59.8378,59.7637,59.8213,9352.0
2017-03-15 11:30:00,72.62,72.7,72.62,72.64,10928.0,59.8213,59.8872,59.8213,59.8378,10928.0
2017-03-15 11:35:00,72.64,72.65,72.59,72.59,11978.0,59.8378,59.846,59.7966,59.7966,11978.0
2017-03-15 11:40:00,72.59,72.65,72.57,72.64,12423.0,59.7966,59.846,59.7801,59.8378,12423.0
2017-03-15 11:45:00,72.64,72.64,72.58,72.59,7101.0,59.8378,59.8378,59.7884,59.7966,7101.0
2017-03-15 11:50:00,72.6,72.61,72.58,72.58,6323.0,59.8048,59.8131,59.7884,59.7884,6323.0
2017-03-15 11:55:00,72.58,72.62,72.57,72.62,8388.0,59.7884,59.8213,59.7801,59.8213,8388.0
2017-03-15 12:00:00,72.62,72.69,72.62,72.68,4875.0,59.8213,59.879,59.8213,59.8707,4875.0
2017-03-15 12:05:00,72.7,72.7,72.66,72.68,7279.0,59.8872,59.8872,59.8543,59.8707,7279.0
2017-03-15 12:10:00,72.69,72.69,72.6,72.6,4360.0,59.879,59.879,59.8048,59.8048,4360.0
2017-03-15 12:15:00,72.59,72.66,72.58,72.62,23770.0,59.7966,59.8543,59.7884,59.8213,23770.0
2017-03-15 12:20:00,72.63,72.67,72.63,72.67,2566.0,59.8296,59.8625,59.8296,59.8625,2566.0
2017-03-15 12:25:00,72.67,72.67,72.64,72.65,3020.0,59.8625,59.8625,59.8378,59.846,3020.0
2017-03-15 12:30:00,72.63,72.67,72.58,72.63,5170.0,59.8296,59.8625,59.7884,59.8296,5170.0
2017-03-15 12:35:00,72.64,72.72,72.64,72.67,7168.0,59.8378,59.9037,59.8378,59.8625,7168.0
2017-03-15 12:40:00,72.68,72.76,72.68,72.75,5319.0,59.8707,59.9366,59.8707,59.9284,5319.0
2017-03-15 12:45:00,72.76,72.78,72.71,72.75,7643.0,59.9366,59.9531,59.8955,59.9284,7643.0
2017-03-15 12:50:00,72.73,72.76,72.68,72.72,8579.0,59.9119,59.9366,59.8707,59.9037,8579.0
2017-03-15 12:55:00,72.74,72.76,72.71,72.74,7281.0,59.9202,59.9366,59.8955,59.9202,7281.0
2017-03-15 13:00:00,72.74,72.74,72.7,72.71,5329.0,59.9202,59.9202,59.8872,59.8955,5329.0
2017-03-15 13:05:00,72.7,72.73,72.69,72.73,5594.0,59.8872,59.9119,59.879,59.9119,5594.0
2017-03-15 13:10:00,72.74,72.75,72.69,72.69,4547.0,59.9202,59.9284,59.879,59.879,4547.0
2017-03-15 13:15:00,72.67,72.7,72.63,72.63,3696.0,59.8625,59.8872,59.8296,59.8296,3696.0
2017-03-15 13:20:00,72.63,72.63,72.57,72.6,3380.0,59.8296,59.8296,59.7801,59.8048,3380.0
2017-03-15 13:25:00,72.62,72.66,72.57,72.64,5640.0,59.8213,59.8543,59.7801,59.8378,5640.0
2017-03-15 13:30:00,72.63,72.69,72.59,72.69,8782.0,59.8296,59.879,59.7966,59.879,8782.0
2017-03-15 13:35:00,72.69,72.76,72.69,72.74,11836.0,59.879,59.9366,59.879,59.9202,11836.0
2017-03-15 13:40:00,72.74,72.75,72.7,72.73,5368.0,59.9202,59.9284,59.8872,59.9119,5368.0
2017-03-15 13:45:00,72.73,72.74,72.7,72.72,14305.0,59.9119,59.9202,59.8872,59.9037,14305.0
2017-03-15 13:50:00,72.72,72.82,72.71,72.81,21735.0,59.9037,59.9861,59.8955,59.9778,21735.0
2017-03-15 13:55:00,72.81,72.84,72.72,72.83,6118.0,59.9778,60.0025,59.9037,59.9943,6118.0
2017-03-15 14:00:00,72.85,73.22,72.85,73.19,48417.0,60.0108,60.3156,60.0108,60.2909,48417.0
2017-03-15 14:05:00,73.22,73.34,73.13,73.15,30582.0,60.3156,60.4144,60.2414,60.2579,30582.0
2017-03-15 14:10:00,73.13,73.35,73.13,73.28,124593.0,60.2414,60.4227,60.2414,60.365,124593.0
2017-03-15 14:15:00,73.29,73.36,73.25,73.34,32124.0,60.3732,60.4309,60.3403,60.4144,32124.0
2017-03-15 14:20:00,73.34,73.36,73.3,73.35,23942.0,60.4144,60.4309,60.3815,60.4227,23942.0
2017-03-15 14:25:00,73.39,73.49,73.35,73.48,31144.0,60.4556,60.538,60.4227,60.5298,31144.0
2017-03-15 14:30:00,73.48,73.59,73.46,73.57,95205.0,60.5298,60.6204,60.5133,60.6039,95205.0
2017-03-15 14:35:00,73.56,73.62,73.52,73.6,33690.0,60.5957,60.6451,60.5627,60.6286,33690.0
2017-03-15 14:40:00,73.62,73.72,73.57,73.71,22163.0,60.6451,60.7275,60.6039,60.7192,22163.0
2017-03-15 14:45:00,73.72,73.94,73.71,73.81,37312.0,60.7275,60.9087,60.7192,60.8016,37312.0
2017-03-15 14:50:00,73.84,73.87,73.79,73.83,22034.0,60.8263,60.851,60.7851,60.8181,22034.0
2017-03-15 14:55:00,73.84,73.96,73.78,73.94,65485.0,60.8263,60.9252,60.7769,60.9087,65485.0
2017-03-15 15:00:00,73.96,73.96,73.88,73.89,40332.0,60.9252,60.9252,60.8593,60.8675,40332.0
2017-03-15 15:05:00,73.89,73.93,73.81,73.82,27893.0,60.8675,60.9004,60.8016,60.8098,27893.0
2017-03-15 15:10:00,73.82,73.94,73.76,73.94,24703.0,60.8098,60.9087,60.7604,60.9087,24703.0
2017-03-15 15:15:00,73.95,73.98,73.9,73.95,30713.0,60.9169,60.9416,60.8757,60.9169,30713.0
2017-03-15 15:20:00,73.94,73.96,73.87,73.91,37913.0,60.9087,60.9252,60.851,60.884,37913.0
2017-03-15 15:25:00,73.92,74.01,73.92,74.0,65293.0,60.8922,60.9663,60.8922,60.9581,65293.0
2017-03-15 15:30:00,73.99,74.06,73.96,74.03,34134.0,60.9499,61.0075,60.9252,60.9828,34134.0
2017-03-15 15:35:00,74.03,74.08,74.0,74.06,30841.0,60.9828,61.024,60.9581,61.0075,30841.0
2017-03-15 15:40:00,74.07,74.07,73.91,73.93,36947.0,61.0158,61.0158,60.884,60.9004,36947.0
2017-03-15 15:45:00,73.92,73.97,73.86,73.88,104111.0,60.8922,60.9334,60.8428,60.8593,104111.0
2017-03-15 15:50:00,73.89,74.0,73.88,73.99,106415.0,60.8675,60.9581,60.8593,60.9499,106415.0
2017-03-15 15:55:00,73.98,73.99,73.9,73.95,238190.0,60.9416,60.9499,60.8757,60.9169,238190.0
2017-03-16 09:30:00,73.74,74.35,73.74,73.91,50603.0,60.7439,61.2464,60.7439,60.884,50603.0
2017-03-16 09:35:00,73.97,73.97,73.67,73.72,29674.0,60.9334,60.9334,60.6863,60.7275,29674.0
2017-03-16 09:40:00,73.74,73.97,73.72,73.86,18209.0,60.7439,60.9334,60.7275,60.8428,18209.0
2017-03-16 09:45:00,73.86,73.93,73.76,73.78,27921.0,60.8428,60.9004,60.7604,60.7769,27921.0
2017-03-16 09:50:00,73.79,73.89,73.75,73.8,14701.0,60.7851,60.8675,60.7522,60.7934,14701.0
2017-03-16 09:55:00,73.8,73.81,73.7,73.72,13795.0,60.7934,60.8016,60.711,60.7275,13795.0
2017-03-16 10:00:00,73.73,73.82,73.66,73.67,22703.0,60.7357,60.8098,60.678,60.6863,22703.0
2017-03-16 10:05:00,73.67,73.78,73.62,73.74,30247.0,60.6863,60.7769,60.6451,60.7439,30247.0
2017-03-16 10:10:00,73.74,73.77,73.52,73.58,20199.0,60.7439,60.7686,60.5627,60.6121,20199.0
2017-03-16 10:15:00,73.56,73.59,73.37,73.37,20412.0,60.5957,60.6204,60.4391,60.4391,20412.0
2017-03-16 10:20:00,73.37,73.39,73.33,73.39,15927.0,60.4391,60.4556,60.4062,60.4556,15927.0
2017-03-16 10:25:00,73.4,73.51,73.4,73.48,17026.0,60.4639,60.5545,60.4639,60.5298,17026.0
2017-03-16 10:30:00,73.5,73.59,73.5,73.59,13126.0,60.5462,60.6204,60.5462,60.6204,13126.0
2017-03-16 10:35:00,73.59,73.59,73.51,73.52,10068.0,60.6204,60.6204,60.5545,60.5627,10068.0
2017-03-16 10:40:00,73.51,73.52,73.45,73.5,11101.0,60.5545,60.5627,60.505,60.5462,11101.0
2017-03-16 10:45:00,73.52,73.65,73.52,73.65,13505.0,60.5627,60.6698,60.5627,60.6698,13505.0
2017-03-16 10:50:00,73.61,73.65,73.57,73.62,15237.0,60.6368,60.6698,60.6039,60.6451,15237.0
2017-03-16 10:55:00,73.6,73.63,73.5,73.56,14784.0,60.6286,60.6533,60.5462,60.5957,14784.0
2017-03-16 11:00:00,73.56,73.57,73.24,73.24,25777.0,60.5957,60.6039,60.332,60.332,25777.0
2017-03-16 11:05:00,73.26,73.37,73.22,73.37,10241.0,60.3485,60.4391,60.3156,60.4391,10241.0
2017-03-16 11:10:00,73.35,73.39,73.32,73.32,29111.0,60.4227,60.4556,60.398,60.398,29111.0
2017-03-16 11:15:00,73.32,73.32,73.18,73.23,50581.0,60.398,60.398,60.2826,60.3238,50581.0
2017-03-16 11:20:00,73.23,73.26,73.2,73.2,14321.0,60.3238,60.3485,60.2991,60.2991,14321.0
2017-03-16 11:25:00,73.18,73.26,73.17,73.2,11651.0,60.2826,60.3485,60.2744,60.2991,11651.0
2017-03-16 11:30:00,73.22,73.25,73.15,73.15,14777.0,60.3156,60.3403,60.2579,60.2579,14777.0
2017-03-16 11:35:00,73.17,73.17,73.09,73.12,21348.0,60.2744,60.2744,60.2085,60.2332,21348.0
2017-03-16 11:40:00,73.14,73.23,73.14,73.2,12654.0,60.2497,60.3238,60.2497,60.2991,12654.0
2017-03-16 11:45:00,73.21,73.31,73.21,73.3,11406.0,60.3073,60.3897,60.3073,60.3815,11406.0
2017-03-16 11:50:00,73.29,73.35,73.29,73.3,12154.0,60.3732,60.4227,60.3732,60.3815,12154.0
2017-03-16 11:55:00,73.28,73.34,73.25,73.34,12172.0,60.365,60.4144,60.3403,60.4144,12172.0
2017-03-16 12:00:00,73.33,73.35,73.29,73.32,18150.0,60.4062,60.4227,60.3732,60.398,18150.0
2017-03-16 12:05:00,73.31,73.33,73.26,73.32,16773.0,60.3897,60.4062,60.3485,60.398,16773.0
2017-03-16 12:10:00,73.34,73.35,73.28,73.34,8190.0,60.4144,60.4227,60.365,60.4144,8190.0
2017-03-16 12:15:00,73.34,73.37,73.33,73.36,8892.0,60.4144,60.4391,60.4062,60.4309,8892.0
2017-03-16 12:20:00,73.35,73.36,73.31,73.34,14991.0,60.4227,60.4309,60.3897,60.4144,14991.0
2017-03-16 12:25:00,73.34,73.4,73.34,73.38,12567.0,60.4144,60.4639,60.4144,60.4474,12567.0
2017-03-16 12:30:00,73.39,73.41,73.35,73.37,15052.0,60.4556,60.4721,60.4227,60.4391,15052.0
2017-03-16 12:35:00,73.38,73.51,73.37,73.47,18095.0,60.4474,60.5545,60.4391,60.5215,18095.0
2017-03-16 12:40:00,73.46,73.49,73.4,73.4,17623.0,60.5133,60.538,60.4639,60.4639,17623.0
2017-03-16 12:45:00,73.38,73.44,73.38,73.4,13571.0,60.4474,60.4968,60.4474,60.4639,13571.0
2017-03-16 12:50:00,73.41,73.42,73.39,73.4,9735.0,60.4721,60.4803,60.4556,60.4639,9735.0
2017-03-16 12:55:00,73.4,73.5,73.4,73.49,15798.0,60.4639,60.5462,60.4639,60.538,15798.0
2017-03-16 13:00:00,73.48,73.52,73.47,73.51,18837.0,60.5298,60.5627,60.5215,60.5545,18837.0
2017-03-16 13:05:00,73.5,73.54,73.45,73.5,41085.0,60.5462,60.5792,60.505,60.5462,41085.0
2017-03-16 13:10:00,73.48,73.56,73.47,73.51,23623.0,60.5298,60.5957,60.5215,60.5545,23623.0
2017-03-16 13:15:00,73.52,73.57,73.49,73.51,14777.0,60.5627,60.6039,60.538,60.5545,14777.0
2017-03-16 13:20:00,73.52,73.54,73.48,73.49,16980.0,60.5627,60.5792,60.5298,60.538,16980.0
2017-03-16 13:25:00,73.49,73.51,73.4,73.41,10893.0,60.538,60.5545,60.4639,60.4721,10893.0
2017-03-16 13:30:00,73.41,73.52,73.38,73.48,20645.0,60.4721,60.5627,60.4474,60.5298,20645.0
2017-03-16 13:35:00,73.49,73.51,73.45,73.46,10995.0,60.538,60.5545,60.505,60.5133,10995.0
2017-03-16 13:40:00,73.46,73.51,73.41,73.51,18500.0,60.5133,60.5545,60.4721,60.5545,18500.0
2017-03-16 13:45:00,73.52,73.55,73.49,73.52,11327.0,60.5627,60.5874,60.538,60.5627,11327.0
2017-03-16 13:50:00,73.51,73.58,73.5,73.55,15740.0,60.5545,60.6121,60.5462,60.5874,15740.0
2017-03-16 13:55:00,73.56,73.56,73.45,73.47,15758.0,60.5957,60.5957,60.505,60.5215,15758.0
2017-03-16 14:00:00,73.46,73.5,73.44,73.46,26434.0,60.5133,60.5462,60.4968,60.5133,26434.0
2017-03-16 14:05:00,73.45,73.5,73.44,73.48,20336.0,60.505,60.5462,60.4968,60.5298,20336.0
2017-03-16 14:10:00,73.48,73.54,73.47,73.53,18772.0,60.5298,60.5792,60.5215,60.5709,18772.0
2017-03-16 14:15:00,73.53,73.54,73.46,73.48,25006.0,60.5709,60.5792,60.5133,60.5298,25006.0
2017-03-16 14:20:00,73.46,73.47,73.38,73.41,34773.0,60.5133,60.5215,60.4474,60.4721,34773.0
2017-03-16 14:25:00,73.41,73.44,73.4,73.42,19514.0,60.4721,60.4968,60.4639,60.4803,19514.0
2017-03-16 14:30:00,73.42,73.47,73.41,73.45,24518.0,60.4803,60.5215,60.4721,60.505,24518.0
2017-03-16 14:35:00,73.45,73.46,73.35,73.35,21280.0,60.505,60.5133,60.4227,60.4227,21280.0
2017-03-16 14:40:00,73.36,73.4,73.31,73.31,25921.0,60.4309,60.4639,60.3897,60.3897,25921.0
2017-03-16 14:45:00,73.28,73.29,73.2,73.26,14567.0,60.365,60.3732,60.2991,60.3485,14567.0
2017-03-16 14:50:00,73.26,73.26,73.16,73.21,19986.0,60.3485,60.3485,60.2661,60.3073,19986.0
2017-03-16 14:55:00,73.22,73.24,73.19,73.23,26855.0,60.3156,60.332,60.2909,60.3238,26855.0
2017-03-16 15:00:00,73.24,73.26,73.16,73.25,30528.0,60.332,60.3485,60.2661,60.3403,30528.0
2017-03-16 15:05:00,73.24,73.26,73.21,73.21,22425.0,60.332,60.3485,60.3073,60.3073,22425.0
2017-03-16 15:10:00,73.2,73.3,73.2,73.28,21379.0,60.2991,60.3815,60.2991,60.365,21379.0
2017-03-16 15:15:00,73.27,73.33,73.27,73.3,27857.0,60.3568,60.4062,60.3568,60.3815,27857.0
2017-03-16 15:20:00,73.29,73.35,73.29,73.34,20363.0,60.3732,60.4227,60.3732,60.4144,20363.0
2017-03-16 15:25:00,73.33,73.35,73.28,73.31,32145.0,60.4062,60.4227,60.365,60.3897,32145.0
2017-03-16 15:30:00,73.31,73.32,73.26,73.28,43114.0,60.3897,60.398,60.3485,60.365,43114.0
2017-03-16 15:35:00,73.27,73.29,73.24,73.27,53534.0,60.3568,60.3732,60.332,60.3568,53534.0
2017-03-16 15:40:00,73.27,73.3,73.26,73.27,39857.0,60.3568,60.3815,60.3485,60.3568,39857.0
2017-03-16 15:45:00,73.26,73.3,73.24,73.25,54668.0,60.3485,60.3815,60.332,60.3403,54668.0
2017-03-16 15:50:00,73.26,73.3,73.2,73.27,63783.0,60.3485,60.3815,60.2991,60.3568,63783.0
2017-03-16 15:55:00,73.29,73.42,73.28,73.34,194724.0,60.3732,60.4803,60.365,60.4144,194724.0
2017-03-17 09:30:00,73.67,73.84,73.57,73.63,445142.0,60.6863,60.8263,60.6039,60.6533,445142.0
2017-03-17 09:35:00,73.56,73.61,73.31,73.31,28692.0,60.5957,60.6368,60.3897,60.3897,28692.0
2017-03-17 09:40:00,73.39,73.39,73.1,73.26,22748.0,60.4556,60.4556,60.2167,60.3485,22748.0
2017-03-17 09:45:00,73.25,73.26,73.05,73.26,28008.0,60.3403,60.3485,60.1755,60.3485,28008.0
2017-03-17 09:50:00,73.24,73.32,73.19,73.2,21804.0,60.332,60.398,60.2909,60.2991,21804.0
2017-03-17 09:55:00,73.19,73.31,73.18,73.23,13220.0,60.2909,60.3897,60.2826,60.3238,13220.0
2017-03-17 10:00:00,73.2,73.23,73.12,73.15,15295.0,60.2991,60.3238,60.2332,60.2579,15295.0
2017-03-17 10:05:00,73.16,73.18,73.08,73.18,12110.0,60.2661,60.2826,60.2002,60.2826,12110.0
2017-03-17 10:10:00,73.18,73.28,73.14,73.17,13657.0,60.2826,60.365,60.2497,60.2744,13657.0
2017-03-17 10:15:00,73.2,73.2,73.04,73.05,48830.0,60.2991,60.2991,60.1673,60.1755,48830.0
2017-03-17 10:20:00,73.05,73.09,72.98,72.98,13484.0,60.1755,60.2085,60.1179,60.1179,13484.0
2017-03-17 10:25:00,73.02,73.09,72.98,73.05,15395.0,60.1508,60.2085,60.1179,60.1755,15395.0
2017-03-17 10:30:00,73.07,73.08,73.01,73.04,11628.0,60.192,60.2002,60.1426,60.1673,11628.0
2017-03-17 10:35:00,73.01,73.09,72.98,73.04,12579.0,60.1426,60.2085,60.1179,60.1673,12579.0
2017-03-17 10:40:00,73.07,73.07,72.94,72.94,5426.0,60.192,60.192,60.0849,60.0849,5426.0
2017-03-17 10:45:00,72.93,73.06,72.91,72.97,10703.0,60.0767,60.1838,60.0602,60.1096,10703.0
2017-03-17 10:50:00,72.98,73.06,72.91,72.91,36895.0,60.1179,60.1838,60.0602,60.0602,36895.0
2017-03-17 10:55:00,72.91,73.02,72.91,72.98,7236.0,60.0602,60.1508,60.0602,60.1179,7236.0
2017-03-17 11:00:00,72.97,73.02,72.94,73.0,9305.0,60.1096,60.1508,60.0849,60.1343,9305.0
2017-03-17 11:05:00,72.99,73.0,72.96,72.99,12825.0,60.1261,60.1343,60.1014,60.1261,12825.0
2017-03-17 11:10:00,73.0,73.0,72.95,72.98,20384.0,60.1343,60.1343,60.0932,60.1179,20384.0
2017-03-17 11:15:00,72.99,73.06,72.99,73.01,12554.0,60.1261,60.1838,60.1261,60.1426,12554.0
2017-03-17 11:20:00,73.02,73.06,73.0,73.01,5127.0,60.1508,60.1838,60.1343,60.1426,5127.0
2017-03-17 11:25:00,73.01,73.07,73.01,73.03,7206.0,60.1426,60.192,60.1426,60.1591,7206.0
2017-03-17 11:30:00,73.04,73.05,72.99,73.03,5983.0,60.1673,60.1755,60.1261,60.1591,5983.0
2017-03-17 11:35:00,73.02,73.05,73.0,73.05,4441.0,60.1508,60.1755,60.1343,60.1755,4441.0
2017-03-17 11:40:00,73.05,73.08,73.03,73.05,7480.0,60.1755,60.2002,60.1591,60.1755,7480.0
2017-03-17 11:45:00,73.08,73.09,73.0,73.0,8283.0,60.2002,60.2085,60.1343,60.1343,8283.0
2017-03-17 11:50:00,72.99,73.03,72.96,72.97,24714.0,60.1261,60.1591,60.1014,60.1096,24714.0
2017-03-17 11:55:00,72.98,73.06,72.97,73.05,20327.0,60.1179,60.1838,60.1096,60.1755,20327.0
2017-03-17 12:00:00,73.05,73.06,73.0,73.03,11132.0,60.1755,60.1838,60.1343,60.1591,11132.0
2017-03-17 12:05:00,73.06,73.06,73.01,73.05,8282.0,60.1838,60.1838,60.1426,60.1755,8282.0
2017-03-17 12:10:00,73.07,73.08,73.03,73.04,10826.0,60.192,60.2002,60.1591,60.1673,10826.0
2017-03-17 12:15:00,73.05,73.06,73.02,73.03,16167.0,60.1755,60.1838,60.1508,60.1591,16167.0
2017-03-17 12:20:00,73.06,73.07,73.02,73.04,13730.0,60.1838,60.192,60.1508,60.1673,13730.0
2017-03-17 12:25:00,73.04,73.06,73.0,73.01,16314.0,60.1673,60.1838,60.1343,60.1426,16314.0
2017-03-17 12:30:00,73.01,73.07,73.01,73.06,13026.0,60.1426,60.192,60.1426,60.1838,13026.0
2017-03-17 12:35:00,73.05,73.07,73.04,73.04,12089.0,60.1755,60.192,60.1673,60.1673,12089.0
2017-03-17 12:40:00,73.04,73.13,73.03,73.13,18307.0,60.1673,60.2414,60.1591,60.2414,18307.0
2017-03-17 12:45:00,73.14,73.18,73.13,73.18,5021.0,60.2497,60.2826,60.2414,60.2826,5021.0
2017-03-17 12:50:00,73.19,73.21,73.13,73.13,8937.0,60.2909,60.3073,60.2414,60.2414,8937.0
2017-03-17 12:55:00,73.13,73.14,73.04,73.05,21247.0,60.2414,60.2497,60.1673,60.1755,21247.0
2017-03-17 13:00:00,73.05,73.16,73.02,73.15,17515.0,60.1755,60.2661,60.1508,60.2579,17515.0
2017-03-17 13:05:00,73.15,73.15,73.09,73.1,8511.0,60.2579,60.2579,60.2085,60.2167,8511.0
2017-03-17 13:10:00,73.1,73.12,73.07,73.12,3879.0,60.2167,60.2332,60.192,60.2332,3879.0
2017-03-17 13:15:00,73.12,73.14,73.1,73.12,14801.0,60.2332,60.2497,60.2167,60.2332,14801.0
2017-03-17 13:20:00,73.12,73.13,73.1,73.13,5061.0,60.2332,60.2414,60.2167,60.2414,5061.0
2017-03-17 13:25:00,73.13,73.15,73.12,73.15,4017.0,60.2414,60.2579,60.2332,60.2579,4017.0
2017-03-17 13:30:00,73.14,73.14,73.12,73.13,8940.0,60.2497,60.2497,60.2332,60.2414,8940.0
2017-03-17 13:35:00,73.14,73.14,73.11,73.14,19662.0,60.2497,60.2497,60.225,60.2497,19662.0
2017-03-17 13:40:00,73.13,73.14,73.12,73.13,13287.0,60.2414,60.2497,60.2332,60.2414,13287.0
2017-03-17 13:45:00,73.13,73.17,73.12,73.14,7878.0,60.2414,60.2744,60.2332,60.2497,7878.0
2017-03-17 13:50:00,73.15,73.19,73.14,73.18,9609.0,60.2579,60.2909,60.2497,60.2826,9609.0
2017-03-17 13:55:00,73.2,73.23,73.19,73.19,4001.0,60.2991,60.3238,60.2909,60.2909,4001.0
2017-03-17 14:00:00,73.21,73.24,73.21,73.23,32305.0,60.3073,60.332,60.3073,60.3238,32305.0
2017-03-17 14:05:00,73.23,73.3,73.23,73.29,16969.0,60.3238,60.3815,60.3238,60.3732,16969.0
2017-03-17 14:10:00,73.3,73.4,73.29,73.39,20787.0,60.3815,60.4639,60.3732,60.4556,20787.0
2017-03-17 14:15:00,73.4,73.4,73.33,73.37,10215.0,60.4639,60.4639,60.4062,60.4391,10215.0
2017-03-17 14:20:00,73.36,73.38,73.32,73.33,11188.0,60.4309,60.4474,60.398,60.4062,11188.0
2017-03-17 14:25:00,73.34,73.38,73.31,73.37,9179.0,60.4144,60.4474,60.3897,60.4391,9179.0
2017-03-17 14:30:00,73.36,73.38,73.3,73.3,5639.0,60.4309,60.4474,60.3815,60.3815,5639.0
2017-03-17 14:35:00,73.32,73.33,73.27,73.28,14262.0,60.398,60.4062,60.3568,60.365,14262.0
2017-03-17 14:40:00,73.27,73.33,73.27,73.27,13419.0,60.3568,60.4062,60.3568,60.3568,13419.0
2017-03-17 14:45:00,73.27,73.34,73.26,73.29,49825.0,60.3568,60.4144,60.3485,60.3732,49825.0
2017-03-17 14:50:00,73.29,73.32,73.23,73.23,11541.0,60.3732,60.398,60.3238,60.3238,11541.0
2017-03-17 14:55:00,73.24,73.26,73.21,73.22,12794.0,60.332,60.3485,60.3073,60.3156,12794.0
2017-03-17 15:00:00,73.22,73.26,73.19,73.26,15165.0,60.3156,60.3485,60.2909,60.3485,15165.0
2017-03-17 15:05:00,73.27,73.27,73.19,73.19,16098.0,60.3568,60.3568,60.2909,60.2909,16098.0
2017-03-17 15:10:00,73.22,73.22,73.13,73.17,13580.0,60.3156,60.3156,60.2414,60.2744,13580.0
2017-03-17 15:15:00,73.2,73.24,73.17,73.23,13142.0,60.2991,60.332,60.2744,60.3238,13142.0
2017-03-17 15:20:00,73.23,73.25,73.19,73.2,18786.0,60.3238,60.3403,60.2909,60.2991,18786.0
2017-03-17 15:25:00,73.19,73.22,73.17,73.21,13871.0,60.2909,60.3156,60.2744,60.3073,13871.0
2017-03-17 15:30:00,73.22,73.28,73.21,73.26,52826.0,60.3156,60.365,60.3073,60.3485,52826.0
2017-03-17 15:35:00,73.24,73.38,73.23,73.38,38145.0,60.332,60.4474,60.3238,60.4474,38145.0
2017-03-17 15:40:00,73.38,73.47,73.37,73.46,47135.0,60.4474,60.5215,60.4391,60.5133,47135.0
2017-03-17 15:45:00,73.47,73.5,73.39,73.44,60021.0,60.5215,60.5462,60.4556,60.4968,60021.0
2017-03-17 15:50:00,73.44,73.5,73.41,73.42,40328.0,60.4968,60.5462,60.4721,60.4803,40328.0
2017-03-17 15:55:00,73.41,73.43,73.25,73.25,143450.0,60.4721,60.4886,60.3403,60.3403,143450.0
2017-03-20 09:30:00,73.27,73.34,72.95,73.03,23537.0,60.3568,60.4144,60.0932,60.1591,23537.0
2017-03-20 09:35:00,73.15,73.23,73.05,73.18,11011.0,60.2579,60.3238,60.1755,60.2826,11011.0
2017-03-20 09:40:00,73.18,73.2,73.05,73.1,20249.0,60.2826,60.2991,60.1755,60.2167,20249.0
2017-03-20 09:45:00,73.1,73.11,72.96,73.05,22875.0,60.2167,60.225,60.1014,60.1755,22875.0
2017-03-20 09:50:00,73.04,73.05,72.87,73.03,79849.0,60.1673,60.1755,60.0273,60.1591,79849.0
2017-03-20 09:55:00,73.04,73.21,73.04,73.17,30848.0,60.1673,60.3073,60.1673,60.2744,30848.0
2017-03-20 10:00:00,73.19,73.31,73.15,73.3,19255.0,60.2909,60.3897,60.2579,60.3815,19255.0
2017-03-20 10:05:00,73.31,73.47,73.3,73.47,11017.0,60.3897,60.5215,60.3815,60.5215,11017.0
2017-03-20 10:10:00,73.47,73.56,73.47,73.56,6838.0,60.5215,60.5957,60.5215,60.5957,6838.0
2017-03-20 10:15:00,73.56,73.72,73.53,73.71,15544.0,60.5957,60.7275,60.5709,60.7192,15544.0
2017-03-20 10:20:00,73.7,73.76,73.64,73.67,15005.0,60.711,60.7604,60.6616,60.6863,15005.0
2017-03-20 10:25:00,73.7,73.73,73.65,73.69,16070.0,60.711,60.7357,60.6698,60.7027,16070.0
2017-03-20 10:30:00,73.69,73.69,73.56,73.57,22467.0,60.7027,60.7027,60.5957,60.6039,22467.0
2017-03-20 10:35:00,73.59,73.65,73.57,73.58,43129.0,60.6204,60.6698,60.6039,60.6121,43129.0
2017-03-20 10:40:00,73.58,73.61,73.55,73.61,19259.0,60.6121,60.6368,60.5874,60.6368,19259.0
2017-03-20 10:45:00,73.61,73.72,73.6,73.69,16368.0,60.6368,60.7275,60.6286,60.7027,16368.0
2017-03-20 10:50:00,73.7,73.73,73.6,73.63,10972.0,60.711,60.7357,60.6286,60.6533,10972.0
2017-03-20 10:55:00,73.63,73.73,73.59,73.72,12840.0,60.6533,60.7357,60.6204,60.7275,12840.0
2017-03-20 11:00:00,73.68,73.72,73.64,73.69,9550.0,60.6945,60.7275,60.6616,60.7027,9550.0
2017-03-20 11:05:00,73.67,73.69,73.64,73.68,14275.0,60.6863,60.7027,60.6616,60.6945,14275.0
2017-03-20 11:10:00,73.67,73.69,73.56,73.56,12673.0,60.6863,60.7027,60.5957,60.5957,12673.0
2017-03-20 11:15:00,73.56,73.63,73.56,73.61,11403.0,60.5957,60.6533,60.5957,60.6368,11403.0
2017-03-20 11:20:00,73.62,73.66,73.58,73.62,16671.0,60.6451,60.678,60.6121,60.6451,16671.0
2017-03-20 11:25:00,73.62,73.68,73.6,73.65,10768.0,60.6451,60.6945,60.6286,60.6698,10768.0
2017-03-20 11:30:00,73.66,73.66,73.59,73.62,8189.0,60.678,60.678,60.6204,60.6451,8189.0
2017-03-20 11:35:00,73.62,73.66,73.61,73.63,8440.0,60.6451,60.678,60.6368,60.6533,8440.0
2017-03-20 11:40:00,73.63,73.68,73.62,73.65,11257.0,60.6533,60.6945,60.6451,60.6698,11257.0
2017-03-20 11:45:00,73.66,73.68,73.64,73.64,6245.0,60.678,60.6945,60.6616,60.6616,6245.0
2017-03-20 11:50:00,73.65,73.7,73.62,73.68,12859.0,60.6698,60.711,60.6451,60.6945,12859.0
2017-03-20 11:55:00,73.69,73.69,73.59,73.6,7794.0,60.7027,60.7027,60.6204,60.6286,7794.0
2017-03-20 12:00:00,73.59,73.62,73.54,73.59,16032.0,60.6204,60.6451,60.5792,60.6204,16032.0
2017-03-20 12:05:00,73.59,73.6,73.55,73.59,11807.0,60.6204,60.6286,60.5874,60.6204,11807.0
2017-03-20 12:10:00,73.59,73.66,73.59,73.62,12669.0,60.6204,60.678,60.6204,60.6451,12669.0
2017-03-20 12:15:00,73.61,73.62,73.54,73.55,12053.0,60.6368,60.6451,60.5792,60.5874,12053.0
2017-03-20 12:20:00,73.56,73.58,73.55,73.57,4962.0,60.5957,60.6121,60.5874,60.6039,4962.0
2017-03-20 12:25:00,73.58,73.61,73.56,73.6,11756.0,60.6121,60.6368,60.5957,60.6286,11756.0
2017-03-20 12:30:00,73.6,73.64,73.59,73.62,5385.0,60.6286,60.6616,60.6204,60.6451,5385.0
2017-03-20 12:35:00,73.61,73.65,73.59,73.63,12932.0,60.6368,60.6698,60.6204,60.6533,12932.0
2017-03-20 12:40:00,73.64,73.64,73.59,73.63,7479.0,60.6616,60.6616,60.6204,60.6533,7479.0
2017-03-20 12:45:00,73.65,73.7,73.63,73.68,8503.0,60.6698,60.711,60.6533,60.6945,8503.0
2017-03-20 12:50:00,73.67,73.69,73.61,73.61,6364.0,60.6863,60.7027,60.6368,60.6368,6364.0
2017-03-20 12:55:00,73.61,73.63,73.58,73.61,5650.0,60.6368,60.6533,60.6121,60.6368,5650.0
2017-03-20 13:00:00,73.59,73.6,73.53,73.54,5799.0,60.6204,60.6286,60.5709,60.5792,5799.0
2017-03-20 13:05:00,73.56,73.56,73.49,73.51,7856.0,60.5957,60.5957,60.538,60.5545,7856.0
2017-03-20 13:10:00,73.51,73.55,73.5,73.55,5500.0,60.5545,60.5874,60.5462,60.5874,5500.0
2017-03-20 13:15:00,73.54,73.56,73.51,73.52,13431.0,60.5792,60.5957,60.5545,60.5627,13431.0
2017-03-20 13:20:00,73.53,73.53,73.48,73.49,2179.0,60.5709,60.5709,60.5298,60.538,2179.0
2017-03-20 13:25:00,73.48,73.49,73.43,73.47,10134.0,60.5298,60.538,60.4886,60.5215,10134.0
2017-03-20 13:30:00,73.48,73.49,73.46,73.47,6911.0,60.5298,60.538,60.5133,60.5215,6911.0
2017-03-20 13:35:00,73.48,73.5,73.38,73.39,12834.0,60.5298,60.5462,60.4474,60.4556,12834.0
2017-03-20 13:40:00,73.38,73.38,73.23,73.24,11564.0,60.4474,60.4474,60.3238,60.332,11564.0
2017-03-20 13:45:00,73.25,73.29,73.22,73.26,7363.0,60.3403,60.3732,60.3156,60.3485,7363.0
2017-03-20 13:50:00,73.25,73.29,73.23,73.27,9483.0,60.3403,60.3732,60.3238,60.3568,9483.0
2017-03-20 13:55:00,73.26,73.28,73.25,73.28,5493.0,60.3485,60.365,60.3403,60.365,5493.0
2017-03-20 14:00:00,73.28,73.3,73.22,73.23,6800.0,60.365,60.3815,60.3156,60.3238,6800.0
2017-03-20 14:05:00,73.22,73.36,73.22,73.34,17797.0,60.3156,60.4309,60.3156,60.4144,17797.0
2017-03-20 14:10:00,73.34,73.38,73.33,73.36,6920.0,60.4144,60.4474,60.4062,60.4309,6920.0
2017-03-20 14:15:00,73.35,73.39,73.32,73.32,7891.0,60.4227,60.4556,60.398,60.398,7891.0
2017-03-20 14:20:00,73.32,73.36,73.31,73.35,10040.0,60.398,60.4309,60.3897,60.4227,10040.0
2017-03-20 14:25:00,73.36,73.38,73.31,73.35,11848.0,60.4309,60.4474,60.3897,60.4227,11848.0
2017-03-20 14:30:00,73.35,73.43,73.34,73.4,22915.0,60.4227,60.4886,60.4144,60.4639,22915.0
2017-03-20 14:35:00,73.39,73.41,73.23,73.28,20193.0,60.4556,60.4721,60.3238,60.365,20193.0
2017-03-20 14:40:00,73.28,73.35,73.28,73.34,8640.0,60.365,60.4227,60.365,60.4144,8640.0
2017-03-20 14:45:00,73.32,73.32,73.19,73.23,10325.0,60.398,60.398,60.2909,60.3238,10325.0
2017-03-20 14:50:00,73.23,73.29,73.19,73.26,13940.0,60.3238,60.3732,60.2909,60.3485,13940.0
2017-03-20 14:55:00,73.25,73.32,73.24,73.3,18709.0,60.3403,60.398,60.332,60.3815,18709.0
2017-03-20 15:00:00,73.29,73.31,73.25,73.26,11827.0,60.3732,60.3897,60.3403,60.3485,11827.0
2017-03-20 15:05:00,73.27,73.31,73.27,73.3,13479.0,60.3568,60.3897,60.3568,60.3815,13479.0
2017-03-20 15:10:00,73.31,73.35,73.3,73.33,10901.0,60.3897,60.4227,60.3815,60.4062,10901.0
2017-03-20 15:15:00,73.34,73.41,73.33,73.4,24940.0,60.4144,60.4721,60.4062,60.4639,24940.0
2017-03-20 15:20:00,73.41,73.42,73.39,73.39,15146.0,60.4721,60.4803,60.4556,60.4556,15146.0
2017-03-20 15:25:00,73.39,73.43,73.35,73.43,22202.0,60.4556,60.4886,60.4227,60.4886,22202.0
2017-03-20 15:30:00,73.43,73.48,73.41,73.48,18791.0,60.4886,60.5298,60.4721,60.5298,18791.0
2017-03-20 15:35:00,73.47,73.48,73.42,73.43,24405.0,60.5215,60.5298,60.4803,60.4886,24405.0
2017-03-20 15:40:00,73.44,73.45,73.42,73.45,20484.0,60.4968,60.505,60.4803,60.505,20484.0
2017-03-20 15:45:00,73.45,73.45,73.41,73.43,30519.0,60.505,60.505,60.4721,60.4886,30519.0
2017-03-20 15:50:00,73.44,73.46,73.38,73.38,47433.0,60.4968,60.5133,60.4474,60.4474,47433.0
2017-03-20 15:55:00,73.39,73.41,73.35,73.38,64558.0,60.4556,60.4721,60.4227,60.4474,64558.0
2017-03-21 09:30:00,73.58,74.02,73.58,74.01,49631.0,60.6121,60.9746,60.6121,60.9663,49631.0
2017-03-21 09:35:00,73.99,73.99,73.8,73.94,35775.0,60.9499,60.9499,60.7934,60.9087,35775.0
2017-03-21 09:40:00,73.98,74.0,73.85,73.88,20046.0,60.9416,60.9581,60.8345,60.8593,20046.0
2017-03-21 09:45:00,73.91,73.92,73.66,73.66,11326.0,60.884,60.8922,60.678,60.678,11326.0
2017-03-21 09:50:00,73.65,73.65,73.48,73.54,12368.0,60.6698,60.6698,60.5298,60.5792,12368.0
2017-03-21 09:55:00,73.54,73.6,73.52,73.53,7074.0,60.5792,60.6286,60.5627,60.5709,7074.0
2017-03-21 10:00:00,73.51,73.51,73.36,73.43,10639.0,60.5545,60.5545,60.4309,60.4886,10639.0
2017-03-21 10:05:00,73.45,73.46,73.36,73.38,10786.0,60.505,60.5133,60.4309,60.4474,10786.0
2017-03-21 10:10:00,73.39,73.39,73.17,73.17,20583.0,60.4556,60.4556,60.2744,60.2744,20583.0
2017-03-21 10:15:00,73.18,73.25,73.12,73.18,11317.0,60.2826,60.3403,60.2332,60.2826,11317.0
2017-03-21 10:20:00,73.17,73.24,73.11,73.14,12454.0,60.2744,60.332,60.225,60.2497,12454.0
2017-03-21 10:25:00,73.14,73.16,72.96,72.96,13177.0,60.2497,60.2661,60.1014,60.1014,13177.0
2017-03-21 10:30:00,72.96,72.98,72.91,72.94,16054.0,60.1014,60.1179,60.0602,60.0849,16054.0
2017-03-21 10:35:00,72.96,73.05,72.94,73.05,12778.0,60.1014,60.1755,60.0849,60.1755,12778.0
2017-03-21 10:40:00,73.07,73.16,73.03,73.03,14307.0,60.192,60.2661,60.1591,60.1591,14307.0
2017-03-21 10:45:00,73.03,73.04,72.92,72.93,11137.0,60.1591,60.1673,60.0684,60.0767,11137.0
2017-03-21 10:50:00,72.92,72.93,72.75,72.75,8707.0,60.0684,60.0767,59.9284,59.9284,8707.0
2017-03-21 10:55:00,72.73,72.76,72.42,72.46,42875.0,59.9119,59.9366,59.6566,59.6895,42875.0
2017-03-21 11:00:00,72.46,72.67,72.46,72.57,64946.0,59.6895,59.8625,59.6895,59.7801,64946.0
2017-03-21 11:05:00,72.56,72.61,72.41,72.47,17523.0,59.7719,59.8131,59.6483,59.6978,17523.0
2017-03-21 11:10:00,72.47,72.54,72.47,72.48,12442.0,59.6978,59.7554,59.6978,59.706,12442.0
2017-03-21 11:15:00,72.46,72.46,72.14,72.17,15640.0,59.6895,59.6895,59.4259,59.4506,15640.0
2017-03-21 11:20:00,72.13,72.38,72.1,72.33,22857.0,59.4177,59.6236,59.393,59.5824,22857.0
2017-03-21 11:25:00,72.33,72.34,72.25,72.33,10191.0,59.5824,59.5907,59.5165,59.5824,10191.0
2017-03-21 11:30:00,72.33,72.37,72.18,72.22,11418.0,59.5824,59.6154,59.4589,59.4918,11418.0
2017-03-21 11:35:00,72.24,72.3,72.14,72.28,13574.0,59.5083,59.5577,59.4259,59.5412,13574.0
2017-03-21 11:40:00,72.25,72.33,72.16,72.33,17116.0,59.5165,59.5824,59.4424,59.5824,17116.0
2017-03-21 11:45:00,72.34,72.42,72.27,72.41,11674.0,59.5907,59.6566,59.533,59.6483,11674.0
2017-03-21 11:50:00,72.4,72.45,72.35,72.43,12717.0,59.6401,59.6813,59.5989,59.6648,12717.0
2017-03-21 11:55:00,72.42,72.5,72.41,72.5,11436.0,59.6566,59.7225,59.6483,59.7225,11436.0
2017-03-21 12:00:00,72.51,72.51,72.35,72.43,26402.0,59.7307,59.7307,59.5989,59.6648,26402.0
2017-03-21 12:05:00,72.45,72.63,72.45,72.62,11484.0,59.6813,59.8296,59.6813,59.8213,11484.0
2017-03-21 12:10:00,72.6,72.63,72.53,72.53,24300.0,59.8048,59.8296,59.7472,59.7472,24300.0
2017-03-21 12:15:00,72.51,72.53,72.37,72.42,19416.0,59.7307,59.7472,59.6154,59.6566,19416.0
2017-03-21 12:20:00,72.42,72.47,72.34,72.36,9088.0,59.6566,59.6978,59.5907,59.6071,9088.0
2017-03-21 12:25:00,72.34,72.38,72.25,72.38,10109.0,59.5907,59.6236,59.5165,59.6236,10109.0
2017-03-21 12:30:00,72.41,72.51,72.36,72.36,10393.0,59.6483,59.7307,59.6071,59.6071,10393.0
2017-03-21 12:35:00,72.39,72.42,72.35,72.38,10666.0,59.6319,59.6566,59.5989,59.6236,10666.0
2017-03-21 12:40:00,72.38,72.4,72.36,72.4,8303.0,59.6236,59.6401,59.6071,59.6401,8303.0
2017-03-21 12:45:00,72.39,72.39,72.26,72.28,7802.0,59.6319,59.6319,59.5248,59.5412,7802.0
2017-03-21 12:50:00,72.27,72.37,72.23,72.31,7418.0,59.533,59.6154,59.5001,59.566,7418.0
2017-03-21 12:55:00,72.34,72.38,72.32,72.32,8199.0,59.5907,59.6236,59.5742,59.5742,8199.0
2017-03-21 13:00:00,72.31,72.37,72.29,72.31,13585.0,59.566,59.6154,59.5495,59.566,13585.0
2017-03-21 13:05:00,72.31,72.31,72.21,72.24,11286.0,59.566,59.566,59.4836,59.5083,11286.0
2017-03-21 13:10:00,72.26,72.31,72.21,72.26,21886.0,59.5248,59.566,59.4836,59.5248,21886.0
2017-03-21 13:15:00,72.26,72.34,72.25,72.34,8267.0,59.5248,59.5907,59.5165,59.5907,8267.0
2017-03-21 13:20:00,72.35,72.35,72.23,72.34,14052.0,59.5989,59.5989,59.5001,59.5907,14052.0
2017-03-21 13:25:00,72.35,72.4,72.29,72.37,14203.0,59.5989,59.6401,59.5495,59.6154,14203.0
2017-03-21 13:30:00,72.4,72.51,72.4,72.44,11492.0,59.6401,59.7307,59.6401,59.673,11492.0
2017-03-21 13:35:00,72.46,72.46,72.4,72.44,10389.0,59.6895,59.6895,59.6401,59.673,10389.0
2017-03-21 13:40:00,72.44,72.48,72.38,72.4,14167.0,59.673,59.706,59.6236,59.6401,14167.0
2017-03-21 13:45:00,72.41,72.46,72.36,72.39,13749.0,59.6483,59.6895,59.6071,59.6319,13749.0
2017-03-21 13:50:00,72.38,72.39,72.19,72.22,11811.0,59.6236,59.6319,59.4671,59.4918,11811.0
2017-03-21 13:55:00,72.21,72.3,72.13,72.15,12098.0,59.4836,59.5577,59.4177,59.4342,12098.0
2017-03-21 14:00:00,72.14,72.24,72.1,72.11,22945.0,59.4259,59.5083,59.393,59.4012,22945.0
2017-03-21 14:05:00,72.1,72.22,72.08,72.2,41160.0,59.393,59.4918,59.3765,59.4753,41160.0
2017-03-21 14:10:00,72.19,72.25,72.12,72.23,20808.0,59.4671,59.5165,59.4094,59.5001,20808.0
2017-03-21 14:15:00,72.22,72.26,72.13,72.25,24269.0,59.4918,59.5248,59.4177,59.5165,24269.0
2017-03-21 14:20:00,72.24,72.24,72.12,72.16,25424.0,59.5083,59.5083,59.4094,59.4424,25424.0
2017-03-21 14:25:00,72.15,72.17,72.08,72.11,18949.0,59.4342,59.4506,59.3765,59.4012,18949.0
2017-03-21 14:30:00,72.14,72.34,72.13,72.3,53288.0,59.4259,59.5907,59.4177,59.5577,53288.0
2017-03-21 14:35:00,72.32,72.33,72.18,72.19,28864.0,59.5742,59.5824,59.4589,59.4671,28864.0
2017-03-21 14:40:00,72.19,72.21,72.09,72.16,27499.0,59.4671,59.4836,59.3847,59.4424,27499.0
2017-03-21 14:45:00,72.15,72.15,72.01,72.1,17641.0,59.4342,59.4342,59.3188,59.393,17641.0
2017-03-21 14:50:00,72.09,72.12,72.03,72.12,15786.0,59.3847,59.4094,59.3353,59.4094,15786.0
2017-03-21 14:55:00,72.1,72.22,72.1,72.2,18361.0,59.393,59.4918,59.393,59.4753,18361.0
2017-03-21 15:00:00,72.18,72.18,72.08,72.13,32494.0,59.4589,59.4589,59.3765,59.4177,32494.0
2017-03-21 15:05:00,72.13,72.15,72.11,72.12,54787.0,59.4177,59.4342,59.4012,59.4094,54787.0
2017-03-21 15:10:00,72.12,72.21,72.11,72.15,26868.0,59.4094,59.4836,59.4012,59.4342,26868.0
2017-03-21 15:15:00,72.17,72.23,72.1,72.18,18063.0,59.4506,59.5001,59.393,59.4589,18063.0
2017-03-21 15:20:00,72.18,72.18,72.13,72.17,19954.0,59.4589,59.4589,59.4177,59.4506,19954.0
2017-03-21 15:25:00,72.15,72.23,72.15,72.23,21259.0,59.4342,59.5001,59.4342,59.5001,21259.0
2017-03-21 15:30:00,72.22,72.23,72.03,72.09,96812.0,59.4918,59.5001,59.3353,59.3847,96812.0
2017-03-21 15:35:00,72.08,72.16,72.03,72.03,38259.0,59.3765,59.4424,59.3353,59.3353,38259.0
2017-03-21 15:40:00,72.04,72.06,71.88,71.89,52811.0,59.3435,59.36,59.2117,59.22,52811.0
2017-03-21 15:45:00,71.89,71.94,71.87,71.92,93462.0,59.22,59.2612,59.2035,59.2447,93462.0
2017-03-21 15:50:00,71.92,71.96,71.85,71.95,53525.0,59.2447,59.2776,59.187,59.2694,53525.0
2017-03-21 15:55:00,71.95,72.03,71.85,71.99,147083.0,59.2694,59.3353,59.187,59.3024,147083.0
2017-03-22 09:30:00,71.96,72.06,71.77,71.98,35910.0,59.2776,59.36,59.1211,59.2941,35910.0
2017-03-22 09:35:00,72.02,72.23,72.02,72.12,20832.0,59.3271,59.5001,59.3271,59.4094,20832.0
2017-03-22 09:40:00,72.13,72.42,72.09,72.4,22443.0,59.4177,59.6566,59.3847,59.6401,22443.0
2017-03-22 09:45:00,72.41,72.51,72.33,72.33,20900.0,59.6483,59.7307,59.5824,59.5824,20900.0
2017-03-22 09:50:00,72.36,72.36,72.16,72.2,11513.0,59.6071,59.6071,59.4424,59.4753,11513.0
2017-03-22 09:55:00,72.15,72.23,72.11,72.2,8847.0,59.4342,59.5001,59.4012,59.4753,8847.0
2017-03-22 10:00:00,72.22,72.33,72.15,72.22,15039.0,59.4918,59.5824,59.4342,59.4918,15039.0
2017-03-22 10:05:00,72.24,72.29,72.19,72.2,18043.0,59.5083,59.5495,59.4671,59.4753,18043.0
2017-03-22 10:10:00,72.24,72.26,72.1,72.12,13488.0,59.5083,59.5248,59.393,59.4094,13488.0
2017-03-22 10:15:00,72.14,72.19,72.09,72.11,9236.0,59.4259,59.4671,59.3847,59.4012,9236.0
2017-03-22 10:20:00,72.09,72.17,72.03,72.06,13914.0,59.3847,59.4506,59.3353,59.36,13914.0
2017-03-22 10:25:00,72.06,72.16,72.04,72.05,13743.0,59.36,59.4424,59.3435,59.3518,13743.0
2017-03-22 10:30:00,72.03,72.04,71.88,71.97,13735.0,59.3353,59.3435,59.2117,59.2859,13735.0
2017-03-22 10:35:00,71.96,72.21,71.96,72.15,17720.0,59.2776,59.4836,59.2776,59.4342,17720.0
2017-03-22 10:40:00,72.11,72.26,72.11,72.16,8017.0,59.4012,59.5248,59.4012,59.4424,8017.0
2017-03-22 10:45:00,72.12,72.17,72.05,72.1,12949.0,59.4094,59.4506,59.3518,59.393,12949.0
2017-03-22 10:50:00,72.09,72.21,72.01,72.09,74038.0,59.3847,59.4836,59.3188,59.3847,74038.0
2017-03-22 10:55:00,72.08,72.23,72.07,72.2,48177.0,59.3765,59.5001,59.3683,59.4753,48177.0
2017-03-22 11:00:00,72.24,72.29,72.06,72.13,101095.0,59.5083,59.5495,59.36,59.4177,101095.0
2017-03-22 11:05:00,72.14,72.17,72.06,72.17,20180.0,59.4259,59.4506,59.36,59.4506,20180.0
2017-03-22 11:10:00,72.17,72.23,72.07,72.09,11089.0,59.4506,59.5001,59.3683,59.3847,11089.0
2017-03-22 11:15:00,72.12,72.51,72.1,72.47,21119.0,59.4094,59.7307,59.393,59.6978,21119.0
2017-03-22 11:20:00,72.46,72.6,72.44,72.54,22024.0,59.6895,59.8048,59.673,59.7554,22024.0
2017-03-22 11:25:00,72.57,72.57,72.47,72.53,18088.0,59.7801,59.7801,59.6978,59.7472,18088.0
2017-03-22 11:30:00,72.53,72.63,72.5,72.6,51708.0,59.7472,59.8296,59.7225,59.8048,51708.0
2017-03-22 11:35:00,72.59,72.7,72.56,72.69,20231.0,59.7966,59.8872,59.7719,59.879,20231.0
2017-03-22 11:40:00,72.68,72.81,72.68,72.78,18100.0,59.8707,59.9778,59.8707,59.9531,18100.0
2017-03-22 11:45:00,72.8,72.82,72.67,72.7,12235.0,59.9696,59.9861,59.8625,59.8872,12235.0
2017-03-22 11:50:00,72.69,72.72,72.63,72.63,10013.0,59.879,59.9037,59.8296,59.8296,10013.0
2017-03-22 11:55:00,72.63,72.64,72.55,72.63,9399.0,59.8296,59.8378,59.7637,59.8296,9399.0
2017-03-22 12:00:00,72.62,72.64,72.56,72.61,8378.0,59.8213,59.8378,59.7719,59.8131,8378.0
2017-03-22 12:05:00,72.61,72.65,72.5,72.54,10335.0,59.8131,59.846,59.7225,59.7554,10335.0
2017-03-22 12:10:00,72.54,72.55,72.39,72.39,16261.0,59.7554,59.7637,59.6319,59.6319,16261.0
2017-03-22 12:15:00,72.4,72.41,72.27,72.27,12420.0,59.6401,59.6483,59.533,59.533,12420.0
2017-03-22 12:20:00,72.27,72.35,72.27,72.28,11935.0,59.533,59.5989,59.533,59.5412,11935.0
2017-03-22 12:25:00,72.3,72.42,72.3,72.41,13323.0,59.5577,59.6566,59.5577,59.6483,13323.0
2017-03-22 12:30:00,72.41,72.51,72.37,72.47,14701.0,59.6483,59.7307,59.6154,59.6978,14701.0
2017-03-22 12:35:00,72.48,72.52,72.4,72.4,7619.0,59.706,59.7389,59.6401,59.6401,7619.0
2017-03-22 12:40:00,72.42,72.47,72.42,72.45,23988.0,59.6566,59.6978,59.6566,59.6813,23988.0
2017-03-22 12:45:00,72.47,72.48,72.43,72.45,11883.0,59.6978,59.706,59.6648,59.6813,11883.0
2017-03-22 12:50:00,72.44,72.47,72.41,72.44,18135.0,59.673,59.6978,59.6483,59.673,18135.0
2017-03-22 12:55:00,72.44,72.47,72.42,72.46,8561.0,59.673,59.6978,59.6566,59.6895,8561.0
2017-03-22 13:00:00,72.45,72.46,72.29,72.35,16581.0,59.6813,59.6895,59.5495,59.5989,16581.0
2017-03-22 13:05:00,72.34,72.36,72.27,72.32,8835.0,59.5907,59.6071,59.533,59.5742,8835.0
2017-03-22 13:10:00,72.32,72.32,72.23,72.26,5984.0,59.5742,59.5742,59.5001,59.5248,5984.0
2017-03-22 13:15:00,72.26,72.48,72.24,72.44,13734.0,59.5248,59.706,59.5083,59.673,13734.0
2017-03-22 13:20:00,72.43,72.61,72.42,72.56,19090.0,59.6648,59.8131,59.6566,59.7719,19090.0
2017-03-22 13:25:00,72.54,72.59,72.5,72.55,7301.0,59.7554,59.7966,59.7225,59.7637,7301.0
2017-03-22 13:30:00,72.53,72.63,72.53,72.63,8403.0,59.7472,59.8296,59.7472,59.8296,8403.0
2017-03-22 13:35:00,72.64,72.68,72.61,72.67,13853.0,59.8378,59.8707,59.8131,59.8625,13853.0
2017-03-22 13:40:00,72.67,72.79,72.66,72.72,88297.0,59.8625,59.9614,59.8543,59.9037,88297.0
2017-03-22 13:45:00,72.71,72.73,72.51,72.58,75926.0,59.8955,59.9119,59.7307,59.7884,75926.0
2017-03-22 13:50:00,72.59,72.59,72.4,72.44,10996.0,59.7966,59.7966,59.6401,59.673,10996.0
2017-03-22 13:55:00,72.4,72.47,72.38,72.44,6078.0,59.6401,59.6978,59.6236,59.673,6078.0
2017-03-22 14:00:00,72.47,72.55,72.47,72.53,7814.0,59.6978,59.7637,59.6978,59.7472,7814.0
2017-03-22 14:05:00,72.53,72.53,72.41,72.42,3645.0,59.7472,59.7472,59.6483,59.6566,3645.0
2017-03-22 14:10:00,72.42,72.5,72.41,72.48,8083.0,59.6566,59.7225,59.6483,59.706,8083.0
2017-03-22 14:15:00,72.47,72.48,72.41,72.42,8719.0,59.6978,59.706,59.6483,59.6566,8719.0
2017-03-22 14:20:00,72.4,72.48,72.39,72.48,7190.0,59.6401,59.706,59.6319,59.706,7190.0
2017-03-22 14:25:00,72.48,72.48,72.39,72.41,6663.0,59.706,59.706,59.6319,59.6483,6663.0
2017-03-22 14:30:00,72.4,72.45,72.39,72.4,6037.0,59.6401,59.6813,59.6319,59.6401,6037.0
2017-03-22 14:35:00,72.43,72.53,72.4,72.53,10879.0,59.6648,59.7472,59.6401,59.7472,10879.0
2017-03-22 14:40:00,72.52,72.52,72.47,72.51,9268.0,59.7389,59.7389,59.6978,59.7307,9268.0
2017-03-22 14:45:00,72.49,72.53,72.44,72.52,8601.0,59.7142,59.7472,59.673,59.7389,8601.0
2017-03-22 14:50:00,72.51,72.55,72.49,72.49,9049.0,59.7307,59.7637,59.7142,59.7142,9049.0
2017-03-22 14:55:00,72.46,72.49,72.43,72.48,11943.0,59.6895,59.7142,59.6648,59.706,11943.0
2017-03-22 15:00:00,72.47,72.49,72.45,72.48,11924.0,59.6978,59.7142,59.6813,59.706,11924.0
2017-03-22 15:05:00,72.48,72.55,72.46,72.54,14444.0,59.706,59.7637,59.6895,59.7554,14444.0
2017-03-22 15:10:00,72.53,72.55,72.51,72.54,14358.0,59.7472,59.7637,59.7307,59.7554,14358.0
2017-03-22 15:15:00,72.54,72.63,72.52,72.61,18055.0,59.7554,59.8296,59.7389,59.8131,18055.0
2017-03-22 15:20:00,72.61,72.78,72.61,72.71,29044.0,59.8131,59.9531,59.8131,59.8955,29044.0
2017-03-22 15:25:00,72.7,72.7,72.54,72.55,14896.0,59.8872,59.8872,59.7554,59.7637,14896.0
2017-03-22 15:30:00,72.54,72.56,72.51,72.53,16294.0,59.7554,59.7719,59.7307,59.7472,16294.0
2017-03-22 15:35:00,72.53,72.55,72.5,72.52,20935.0,59.7472,59.7637,59.7225,59.7389,20935.0
2017-03-22 15:40:00,72.53,72.61,72.51,72.54,32329.0,59.7472,59.8131,59.7307,59.7554,32329.0
2017-03-22 15:45:00,72.55,72.61,72.52,72.56,34718.0,59.7637,59.8131,59.7389,59.7719,34718.0
2017-03-22 15:50:00,72.56,72.68,72.55,72.62,68880.0,59.7719,59.8707,59.7637,59.8213,68880.0
2017-03-22 15:55:00,72.61,72.68,72.52,72.55,95255.0,59.8131,59.8707,59.7389,59.7637,95255.0
2017-03-23 09:30:00,72.55,72.75,72.25,72.28,42772.0,59.7637,59.9284,59.5165,59.5412,42772.0
2017-03-23 09:35:00,72.3,72.7,72.29,72.6,28001.0,59.5577,59.8872,59.5495,59.8048,28001.0
2017-03-23 09:40:00,72.52,72.74,72.52,72.69,12406.0,59.7389,59.9202,59.7389,59.879,12406.0
2017-03-23 09:45:00,72.71,72.79,72.61,72.61,15084.0,59.8955,59.9614,59.8131,59.8131,15084.0
2017-03-23 09:50:00,72.61,72.64,72.51,72.54,10045.0,59.8131,59.8378,59.7307,59.7554,10045.0
2017-03-23 09:55:00,72.55,72.63,72.53,72.55,3408.0,59.7637,59.8296,59.7472,59.7637,3408.0
2017-03-23 10:00:00,72.55,72.74,72.55,72.7,17487.0,59.7637,59.9202,59.7637,59.8872,17487.0
2017-03-23 10:05:00,72.71,72.71,72.62,72.69,9809.0,59.8955,59.8955,59.8213,59.879,9809.0
2017-03-23 10:10:00,72.66,72.74,72.61,72.74,8583.0,59.8543,59.9202,59.8131,59.9202,8583.0
2017-03-23 10:15:00,72.76,72.78,72.66,72.78,8117.0,59.9366,59.9531,59.8543,59.9531,8117.0
2017-03-23 10:20:00,72.8,72.94,72.8,72.93,9875.0,59.9696,60.0849,59.9696,60.0767,9875.0
2017-03-23 10:25:00,72.95,72.95,72.84,72.89,6958.0,60.0932,60.0932,60.0025,60.0437,6958.0
2017-03-23 10:30:00,72.9,72.91,72.84,72.88,12605.0,60.052,60.0602,60.0025,60.0355,12605.0
2017-03-23 10:35:00,72.88,73.08,72.88,73.06,26342.0,60.0355,60.2002,60.0355,60.1838,26342.0
2017-03-23 10:40:00,73.04,73.14,73.02,73.08,9596.0,60.1673,60.2497,60.1508,60.2002,9596.0
2017-03-23 10:45:00,73.06,73.07,72.96,72.96,11126.0,60.1838,60.192,60.1014,60.1014,11126.0
2017-03-23 10:50:00,72.98,73.07,72.96,73.07,10222.0,60.1179,60.192,60.1014,60.192,10222.0
2017-03-23 10:55:00,73.08,73.11,73.03,73.06,12673.0,60.2002,60.225,60.1591,60.1838,12673.0
2017-03-23 11:00:00,73.02,73.04,72.9,72.9,9913.0,60.1508,60.1673,60.052,60.052,9913.0
2017-03-23 11:05:00,72.91,73.0,72.91,72.99,19006.0,60.0602,60.1343,60.0602,60.1261,19006.0
2017-03-23 11:10:00,72.97,73.13,72.97,73.13,10652.0,60.1096,60.2414,60.1096,60.2414,10652.0
2017-03-23 11:15:00,73.15,73.24,73.15,73.18,8774.0,60.2579,60.332,60.2579,60.2826,8774.0
2017-03-23 11:20:00,73.18,73.19,73.07,73.11,11105.0,60.2826,60.2909,60.192,60.225,11105.0
2017-03-23 11:25:00,73.12,73.13,73.08,73.12,7122.0,60.2332,60.2414,60.2002,60.2332,7122.0
2017-03-23 11:30:00,73.12,73.14,73.09,73.11,12781.0,60.2332,60.2497,60.2085,60.225,12781.0
2017-03-23 11:35:00,73.1,73.17,73.04,73.17,5494.0,60.2167,60.2744,60.1673,60.2744,5494.0
2017-03-23 11:40:00,73.13,73.17,73.06,73.06,15598.0,60.2414,60.2744,60.1838,60.1838,15598.0
2017-03-23 11:45:00,73.09,73.09,73.02,73.06,15561.0,60.2085,60.2085,60.1508,60.1838,15561.0
2017-03-23 11:50:00,73.07,73.07,72.97,72.98,5201.0,60.192,60.192,60.1096,60.1179,5201.0
2017-03-23 11:55:00,72.98,73.03,72.98,73.01,13360.0,60.1179,60.1591,60.1179,60.1426,13360.0
2017-03-23 12:00:00,72.99,73.07,72.99,73.07,8155.0,60.1261,60.192,60.1261,60.192,8155.0
2017-03-23 12:05:00,73.1,73.12,73.06,73.06,10565.0,60.2167,60.2332,60.1838,60.1838,10565.0
2017-03-23 12:10:00,73.05,73.08,73.04,73.07,6140.0,60.1755,60.2002,60.1673,60.192,6140.0
2017-03-23 12:15:00,73.05,73.14,73.05,73.07,5700.0,60.1755,60.2497,60.1755,60.192,5700.0
2017-03-23 12:20:00,73.07,73.12,73.06,73.11,4399.0,60.192,60.2332,60.1838,60.225,4399.0
2017-03-23 12:25:00,73.09,73.13,73.09,73.12,8059.0,60.2085,60.2414,60.2085,60.2332,8059.0
2017-03-23 12:30:00,73.1,73.11,73.05,73.1,7525.0,60.2167,60.225,60.1755,60.2167,7525.0
2017-03-23 12:35:00,73.12,73.13,73.09,73.09,4774.0,60.2332,60.2414,60.2085,60.2085,4774.0
2017-03-23 12:40:00,73.09,73.13,73.08,73.13,15036.0,60.2085,60.2414,60.2002,60.2414,15036.0
2017-03-23 12:45:00,73.14,73.17,73.1,73.12,5807.0,60.2497,60.2744,60.2167,60.2332,5807.0
2017-03-23 12:50:00,73.11,73.13,73.1,73.13,6461.0,60.225,60.2414,60.2167,60.2414,6461.0
2017-03-23 12:55:00,73.12,73.21,73.11,73.2,10468.0,60.2332,60.3073,60.225,60.2991,10468.0
2017-03-23 13:00:00,73.2,73.21,73.05,73.09,70197.0,60.2991,60.3073,60.1755,60.2085,70197.0
2017-03-23 13:05:00,73.1,73.13,72.92,72.92,18159.0,60.2167,60.2414,60.0684,60.0684,18159.0
2017-03-23 13:10:00,72.94,73.02,72.92,73.01,24487.0,60.0849,60.1508,60.0684,60.1426,24487.0
2017-03-23 13:15:00,73.02,73.02,72.94,73.01,57353.0,60.1508,60.1508,60.0849,60.1426,57353.0
2017-03-23 13:20:00,73.0,73.09,73.0,73.05,10139.0,60.1343,60.2085,60.1343,60.1755,10139.0
2017-03-23 13:25:00,73.06,73.11,72.99,73.03,22032.0,60.1838,60.225,60.1261,60.1591,22032.0
2017-03-23 13:30:00,73.01,73.06,72.99,73.0,28453.0,60.1426,60.1838,60.1261,60.1343,28453.0
2017-03-23 13:35:00,73.02,73.04,72.92,72.92,11735.0,60.1508,60.1673,60.0684,60.0684,11735.0
2017-03-23 13:40:00,72.95,72.99,72.89,72.97,19266.0,60.0932,60.1261,60.0437,60.1096,19266.0
2017-03-23 13:45:00,72.99,73.11,72.99,73.08,68464.0,60.1261,60.225,60.1261,60.2002,68464.0
2017-03-23 13:50:00,73.06,73.14,73.05,73.13,13015.0,60.1838,60.2497,60.1755,60.2414,13015.0
2017-03-23 13:55:00,73.11,73.13,73.04,73.05,19645.0,60.225,60.2414,60.1673,60.1755,19645.0
2017-03-23 14:00:00,73.07,73.13,73.05,73.11,25014.0,60.192,60.2414,60.1755,60.225,25014.0
2017-03-23 14:05:00,73.11,73.13,73.07,73.12,22366.0,60.225,60.2414,60.192,60.2332,22366.0
2017-03-23 14:10:00,73.12,73.13,73.07,73.07,6803.0,60.2332,60.2414,60.192,60.192,6803.0
2017-03-23 14:15:00,73.07,73.11,73.04,73.06,23305.0,60.192,60.225,60.1673,60.1838,23305.0
2017-03-23 14:20:00,73.06,73.08,73.03,73.03,8887.0,60.1838,60.2002,60.1591,60.1591,8887.0
2017-03-23 14:25:00,73.06,73.11,73.03,73.04,11024.0,60.1838,60.225,60.1591,60.1673,11024.0
2017-03-23 14:30:00,73.03,73.06,73.03,73.06,9168.0,60.1591,60.1838,60.1591,60.1838,9168.0
2017-03-23 14:35:00,73.06,73.06,72.98,73.0,16730.0,60.1838,60.1838,60.1179,60.1343,16730.0
2017-03-23 14:40:00,73.01,73.04,72.98,73.02,14982.0,60.1426,60.1673,60.1179,60.1508,14982.0
2017-03-23 14:45:00,73.01,73.01,72.95,72.96,7821.0,60.1426,60.1426,60.0932,60.1014,7821.0
2017-03-23 14:50:00,72.94,72.97,72.9,72.9,10528.0,60.0849,60.1096,60.052,60.052,10528.0
2017-03-23 14:55:00,72.92,73.02,72.88,72.89,16436.0,60.0684,60.1508,60.0355,60.0437,16436.0
2017-03-23 15:00:00,72.88,72.91,72.82,72.85,21921.0,60.0355,60.0602,59.9861,60.0108,21921.0
2017-03-23 15:05:00,72.84,72.9,72.84,72.86,13668.0,60.0025,60.052,60.0025,60.019,13668.0
2017-03-23 15:10:00,72.85,72.87,72.76,72.77,13680.0,60.0108,60.0273,59.9366,59.9449,13680.0
2017-03-23 15:15:00,72.78,72.82,72.66,72.68,20875.0,59.9531,59.9861,59.8543,59.8707,20875.0
2017-03-23 15:20:00,72.67,72.79,72.67,72.69,10118.0,59.8625,59.9614,59.8625,59.879,10118.0
2017-03-23 15:25:00,72.67,72.71,72.59,72.59,23324.0,59.8625,59.8955,59.7966,59.7966,23324.0
2017-03-23 15:30:00,72.59,72.6,72.47,72.49,20540.0,59.7966,59.8048,59.6978,59.7142,20540.0
2017-03-23 15:35:00,72.48,72.69,72.48,72.69,19890.0,59.706,59.879,59.706,59.879,19890.0
2017-03-23 15:40:00,72.72,72.79,72.64,72.64,16507.0,59.9037,59.9614,59.8378,59.8378,16507.0
2017-03-23 15:45:00,72.64,72.76,72.62,72.74,28193.0,59.8378,59.9366,59.8213,59.9202,28193.0
2017-03-23 15:50:00,72.74,72.75,72.64,72.73,28552.0,59.9202,59.9284,59.8378,59.9119,28552.0
2017-03-23 15:55:00,72.72,72.87,72.69,72.77,95647.0,59.9037,60.0273,59.879,59.9449,95647.0
2017-03-24 09:30:00,72.81,73.17,72.81,73.13,23915.0,59.9778,60.2744,59.9778,60.2414,23915.0
2017-03-24 09:35:00,73.12,73.2,72.88,73.17,16052.0,60.2332,60.2991,60.0355,60.2744,16052.0
2017-03-24 09:40:00,73.18,73.34,73.17,73.32,5795.0,60.2826,60.4144,60.2744,60.398,5795.0
2017-03-24 09:45:00,73.33,73.33,73.2,73.32,8552.0,60.4062,60.4062,60.2991,60.398,8552.0
2017-03-24 09:50:00,73.34,73.42,73.32,73.37,14354.0,60.4144,60.4803,60.398,60.4391,14354.0
2017-03-24 09:55:00,73.37,73.37,73.07,73.14,23990.0,60.4391,60.4391,60.192,60.2497,23990.0
2017-03-24 10:00:00,73.14,73.24,73.09,73.09,47446.0,60.2497,60.332,60.2085,60.2085,47446.0
2017-03-24 10:05:00,73.15,73.28,73.12,73.19,9754.0,60.2579,60.365,60.2332,60.2909,9754.0
2017-03-24 10:10:00,73.21,73.31,73.11,73.2,16174.0,60.3073,60.3897,60.225,60.2991,16174.0
2017-03-24 10:15:00,73.19,73.3,73.17,73.24,15516.0,60.2909,60.3815,60.2744,60.332,15516.0
2017-03-24 10:20:00,73.22,73.26,73.15,73.25,17437.0,60.3156,60.3485,60.2579,60.3403,17437.0
2017-03-24 10:25:00,73.23,73.33,73.19,73.3,43310.0,60.3238,60.4062,60.2909,60.3815,43310.0
2017-03-24 10:30:00,73.26,73.28,73.13,73.15,59532.0,60.3485,60.365,60.2414,60.2579,59532.0
2017-03-24 10:35:00,73.15,73.18,73.04,73.04,46770.0,60.2579,60.2826,60.1673,60.1673,46770.0
2017-03-24 10:40:00,73.05,73.29,73.02,73.24,32953.0,60.1755,60.3732,60.1508,60.332,32953.0
2017-03-24 10:45:00,73.22,73.31,73.19,73.31,11793.0,60.3156,60.3897,60.2909,60.3897,11793.0
2017-03-24 10:50:00,73.31,73.31,73.2,73.22,24522.0,60.3897,60.3897,60.2991,60.3156,24522.0
2017-03-24 10:55:00,73.25,73.32,73.19,73.23,29828.0,60.3403,60.398,60.2909,60.3238,29828.0
2017-03-24 11:00:00,73.24,73.3,73.19,73.28,23836.0,60.332,60.3815,60.2909,60.365,23836.0
2017-03-24 11:05:00,73.28,73.33,73.17,73.18,15885.0,60.365,60.4062,60.2744,60.2826,15885.0
2017-03-24 11:10:00,73.2,73.22,73.15,73.19,12334.0,60.2991,60.3156,60.2579,60.2909,12334.0
2017-03-24 11:15:00,73.18,73.21,73.13,73.16,9953.0,60.2826,60.3073,60.2414,60.2661,9953.0
2017-03-24 11:20:00,73.17,73.17,73.1,73.15,17300.0,60.2744,60.2744,60.2167,60.2579,17300.0
2017-03-24 11:25:00,73.15,73.17,73.12,73.15,12109.0,60.2579,60.2744,60.2332,60.2579,12109.0
2017-03-24 11:30:00,73.14,73.24,73.14,73.24,12423.0,60.2497,60.332,60.2497,60.332,12423.0
2017-03-24 11:35:00,73.25,73.28,73.22,73.24,17543.0,60.3403,60.365,60.3156,60.332,17543.0
2017-03-24 11:40:00,73.23,73.32,73.22,73.24,29525.0,60.3238,60.398,60.3156,60.332,29525.0
2017-03-24 11:45:00,73.22,73.28,73.21,73.25,10588.0,60.3156,60.365,60.3073,60.3403,10588.0
2017-03-24 11:50:00,73.26,73.32,73.26,73.3,14874.0,60.3485,60.398,60.3485,60.3815,14874.0
2017-03-24 11:55:00,73.33,73.34,73.3,73.3,4265.0,60.4062,60.4144,60.3815,60.3815,4265.0
2017-03-24 12:00:00,73.31,73.31,73.24,73.25,9593.0,60.3897,60.3897,60.332,60.3403,9593.0
2017-03-24 12:05:00,73.25,73.29,73.23,73.27,9082.0,60.3403,60.3732,60.3238,60.3568,9082.0
2017-03-24 12:10:00,73.28,73.28,73.08,73.21,43928.0,60.365,60.365,60.2002,60.3073,43928.0
2017-03-24 12:15:00,73.2,73.22,73.11,73.11,13121.0,60.2991,60.3156,60.225,60.225,13121.0
2017-03-24 12:20:00,73.11,73.22,73.06,73.15,20281.0,60.225,60.3156,60.1838,60.2579,20281.0
2017-03-24 12:25:00,73.14,73.33,73.09,73.29,21061.0,60.2497,60.4062,60.2085,60.3732,21061.0
2017-03-24 12:30:00,73.3,73.33,73.12,73.13,23139.0,60.3815,60.4062,60.2332,60.2414,23139.0
2017-03-24 12:35:00,73.17,73.22,73.12,73.19,20915.0,60.2744,60.3156,60.2332,60.2909,20915.0
2017-03-24 12:40:00,73.17,73.21,73.1,73.19,17417.0,60.2744,60.3073,60.2167,60.2909,17417.0
2017-03-24 12:45:00,73.16,73.2,73.09,73.09,7317.0,60.2661,60.2991,60.2085,60.2085,7317.0
2017-03-24 12:50:00,73.1,73.13,72.98,73.05,13617.0,60.2167,60.2414,60.1179,60.1755,13617.0
2017-03-24 12:55:00,73.04,73.04,72.92,72.98,4111.0,60.1673,60.1673,60.0684,60.1179,4111.0
2017-03-24 13:00:00,72.95,72.98,72.9,72.92,15710.0,60.0932,60.1179,60.052,60.0684,15710.0
2017-03-24 13:05:00,72.89,72.97,72.82,72.85,16780.0,60.0437,60.1096,59.9861,60.0108,16780.0
2017-03-24 13:10:00,72.89,72.89,72.79,72.85,6623.0,60.0437,60.0437,59.9614,60.0108,6623.0
2017-03-24 13:15:00,72.84,72.9,72.83,72.83,31831.0,60.0025,60.052,59.9943,59.9943,31831.0
2017-03-24 13:20:00,72.85,73.01,72.84,73.01,20915.0,60.0108,60.1426,60.0025,60.1426,20915.0
2017-03-24 13:25:00,73.0,73.1,72.99,73.02,8724.0,60.1343,60.2167,60.1261,60.1508,8724.0
2017-03-24 13:30:00,73.05,73.06,72.96,73.01,6029.0,60.1755,60.1838,60.1014,60.1426,6029.0
2017-03-24 13:35:00,72.99,73.07,72.94,72.95,16666.0,60.1261,60.192,60.0849,60.0932,16666.0
2017-03-24 13:40:00,72.94,73.05,72.93,72.99,5800.0,60.0849,60.1755,60.0767,60.1261,5800.0
2017-03-24 13:45:00,73.01,73.02,72.93,72.99,80147.0,60.1426,60.1508,60.0767,60.1261,80147.0
2017-03-24 13:50:00,73.0,73.01,72.89,72.97,12915.0,60.1343,60.1426,60.0437,60.1096,12915.0
2017-03-24 13:55:00,72.96,73.0,72.83,72.89,41948.0,60.1014,60.1343,59.9943,60.0437,41948.0
2017-03-24 14:00:00,72.89,72.93,72.84,72.86,6461.0,60.0437,60.0767,60.0025,60.019,6461.0
2017-03-24 14:05:00,72.85,72.86,72.75,72.77,12263.0,60.0108,60.019,59.9284,59.9449,12263.0
2017-03-24 14:10:00,72.81,72.83,72.77,72.8,11724.0,59.9778,59.9943,59.9449,59.9696,11724.0
2017-03-24 14:15:00,72.81,72.89,72.76,72.89,22450.0,59.9778,60.0437,59.9366,60.0437,22450.0
2017-03-24 14:20:00,72.88,72.93,72.87,72.89,11807.0,60.0355,60.0767,60.0273,60.0437,11807.0
2017-03-24 14:25:00,72.9,72.91,72.85,72.87,8236.0,60.052,60.0602,60.0108,60.0273,8236.0
2017-03-24 14:30:00,72.89,72.92,72.87,72.87,12603.0,60.0437,60.0684,60.0273,60.0273,12603.0
2017-03-24 14:35:00,72.86,72.87,72.83,72.85,20454.0,60.019,60.0273,59.9943,60.0108,20454.0
2017-03-24 14:40:00,72.84,72.9,72.83,72.85,24033.0,60.0025,60.052,59.9943,60.0108,24033.0
2017-03-24 14:45:00,72.83,72.89,72.81,72.85,33350.0,59.9943,60.0437,59.9778,60.0108,33350.0
2017-03-24 14:50:00,72.85,72.86,72.75,72.79,45152.0,60.0108,60.019,59.9284,59.9614,45152.0
2017-03-24 14:55:00,72.78,72.81,72.62,72.67,21617.0,59.9531,59.9778,59.8213,59.8625,21617.0
2017-03-24 15:00:00,72.67,72.78,72.65,72.76,60458.0,59.8625,59.9531,59.846,59.9366,60458.0
2017-03-24 15:05:00,72.76,72.77,72.66,72.72,30105.0,59.9366,59.9449,59.8543,59.9037,30105.0
2017-03-24 15:10:00,72.71,72.77,72.67,72.73,40589.0,59.8955,59.9449,59.8625,59.9119,40589.0
2017-03-24 15:15:00,72.69,72.72,72.61,72.67,34893.0,59.879,59.9037,59.8131,59.8625,34893.0
2017-03-24 15:20:00,72.68,72.69,72.59,72.63,24207.0,59.8707,59.879,59.7966,59.8296,24207.0
2017-03-24 15:25:00,72.64,72.7,72.61,72.68,15290.0,59.8378,59.8872,59.8131,59.8707,15290.0
2017-03-24 15:30:00,72.67,72.74,72.56,72.73,49196.0,59.8625,59.9202,59.7719,59.9119,49196.0
2017-03-24 15:35:00,72.71,72.96,72.7,72.96,37535.0,59.8955,60.1014,59.8872,60.1014,37535.0
2017-03-24 15:40:00,72.98,73.06,72.91,73.0,56907.0,60.1179,60.1838,60.0602,60.1343,56907.0
2017-03-24 15:45:00,73.0,73.02,72.75,72.77,161576.0,60.1343,60.1508,59.9284,59.9449,161576.0
2017-03-24 15:50:00,72.76,72.93,72.76,72.88,109829.0,59.9366,60.0767,59.9366,60.0355,109829.0
2017-03-24 15:55:00,72.86,72.91,72.8,72.86,166484.0,60.019,60.0602,59.9696,60.019,166484.0
2017-03-27 09:30:00,72.55,72.56,71.86,71.96,46316.0,59.7637,59.7719,59.1953,59.2776,46316.0
2017-03-27 09:35:00,71.89,71.9,71.46,71.66,28398.0,59.22,59.2282,58.8658,59.0305,28398.0
2017-03-27 09:40:00,71.65,71.8,71.55,71.56,124512.0,59.0223,59.1458,58.9399,58.9481,124512.0
2017-03-27 09:45:00,71.6,71.98,71.59,71.96,20640.0,58.9811,59.2941,58.9728,59.2776,20640.0
2017-03-27 09:50:00,71.99,72.12,71.93,72.0,13113.0,59.3024,59.4094,59.2529,59.3106,13113.0
2017-03-27 09:55:00,71.98,72.16,71.94,72.14,31047.0,59.2941,59.4424,59.2612,59.4259,31047.0
2017-03-27 10:00:00,72.04,72.06,71.84,71.86,17628.0,59.3435,59.36,59.1788,59.1953,17628.0
2017-03-27 10:05:00,71.87,71.96,71.63,71.7,21743.0,59.2035,59.2776,59.0058,59.0635,21743.0
2017-03-27 10:10:00,71.74,71.8,71.69,71.75,19405.0,59.0964,59.1458,59.0552,59.1046,19405.0
2017-03-27 10:15:00,71.77,71.85,71.63,71.68,16558.0,59.1211,59.187,59.0058,59.047,16558.0
2017-03-27 10:20:00,71.72,71.77,71.63,71.64,18808.0,59.0799,59.1211,59.0058,59.014,18808.0
2017-03-27 10:25:00,71.67,71.84,71.66,71.81,9287.0,59.0387,59.1788,59.0305,59.1541,9287.0
2017-03-27 10:30:00,71.83,71.93,71.82,71.84,19453.0,59.1706,59.2529,59.1623,59.1788,19453.0
2017-03-27 10:35:00,71.84,71.94,71.79,71.88,18180.0,59.1788,59.2612,59.1376,59.2117,18180.0
2017-03-27 10:40:00,71.85,72.03,71.82,72.03,9943.0,59.187,59.3353,59.1623,59.3353,9943.0
2017-03-27 10:45:00,72.03,72.05,71.97,71.97,14961.0,59.3353,59.3518,59.2859,59.2859,14961.0
2017-03-27 10:50:00,71.96,72.11,71.96,72.08,27448.0,59.2776,59.4012,59.2776,59.3765,27448.0
2017-03-27 10:55:00,72.06,72.18,72.05,72.12,16110.0,59.36,59.4589,59.3518,59.4094,16110.0
2017-03-27 11:00:00,72.12,72.19,72.11,72.17,16080.0,59.4094,59.4671,59.4012,59.4506,16080.0
2017-03-27 11:05:00,72.17,72.28,72.15,72.27,51406.0,59.4506,59.5412,59.4342,59.533,51406.0
2017-03-27 11:10:00,72.26,72.35,72.16,72.3,40856.0,59.5248,59.5989,59.4424,59.5577,40856.0
2017-03-27 11:15:00,72.3,72.45,72.27,72.38,24924.0,59.5577,59.6813,59.533,59.6236,24924.0
2017-03-27 11:20:00,72.38,72.62,72.32,72.55,79705.0,59.6236,59.8213,59.5742,59.7637,79705.0
2017-03-27 11:25:00,72.55,72.7,72.55,72.69,53498.0,59.7637,59.8872,59.7637,59.879,53498.0
2017-03-27 11:30:00,72.66,72.76,72.61,72.7,56240.0,59.8543,59.9366,59.8131,59.8872,56240.0
2017-03-27 11:35:00,72.69,72.7,72.58,72.61,21717.0,59.879,59.8872,59.7884,59.8131,21717.0
2017-03-27 11:40:00,72.6,72.65,72.55,72.55,19674.0,59.8048,59.846,59.7637,59.7637,19674.0
2017-03-27 11:45:00,72.56,72.59,72.47,72.53,30483.0,59.7719,59.7966,59.6978,59.7472,30483.0
2017-03-27 11:50:00,72.52,72.55,72.45,72.5,13905.0,59.7389,59.7637,59.6813,59.7225,13905.0
2017-03-27 11:55:00,72.51,72.62,72.49,72.61,13713.0,59.7307,59.8213,59.7142,59.8131,13713.0
2017-03-27 12:00:00,72.6,72.72,72.59,72.69,32211.0,59.8048,59.9037,59.7966,59.879,32211.0
2017-03-27 12:05:00,72.69,72.71,72.64,72.65,17978.0,59.879,59.8955,59.8378,59.846,17978.0
2017-03-27 12:10:00,72.64,72.69,72.6,72.64,5913.0,59.8378,59.879,59.8048,59.8378,5913.0
2017-03-27 12:15:00,72.61,72.7,72.58,72.7,9166.0,59.8131,59.8872,59.7884,59.8872,9166.0
2017-03-27 12:20:00,72.7,72.7,72.64,72.67,5700.0,59.8872,59.8872,59.8378,59.8625,5700.0
2017-03-27 12:25:00,72.68,72.68,72.61,72.63,6323.0,59.8707,59.8707,59.8131,59.8296,6323.0
2017-03-27 12:30:00,72.61,72.66,72.6,72.65,4461.0,59.8131,59.8543,59.8048,59.846,4461.0
2017-03-27 12:35:00,72.64,72.7,72.63,72.69,12135.0,59.8378,59.8872,59.8296,59.879,12135.0
2017-03-27 12:40:00,72.68,72.71,72.65,72.67,17116.0,59.8707,59.8955,59.846,59.8625,17116.0
2017-03-27 12:45:00,72.67,72.68,72.59,72.64,7236.0,59.8625,59.8707,59.7966,59.8378,7236.0
2017-03-27 12:50:00,72.63,72.68,72.61,72.67,26145.0,59.8296,59.8707,59.8131,59.8625,26145.0
2017-03-27 12:55:00,72.66,72.77,72.65,72.77,4850.0,59.8543,59.9449,59.846,59.9449,4850.0
2017-03-27 13:00:00,72.75,72.87,72.74,72.86,8882.0,59.9284,60.0273,59.9202,60.019,8882.0
2017-03-27 13:05:00,72.85,72.91,72.83,72.88,13155.0,60.0108,60.0602,59.9943,60.0355,13155.0
2017-03-27 13:10:00,72.87,72.89,72.84,72.88,39168.0,60.0273,60.0437,60.0025,60.0355,39168.0
2017-03-27 13:15:00,72.85,72.9,72.84,72.88,21556.0,60.0108,60.052,60.0025,60.0355,21556.0
2017-03-27 13:20:00,72.88,72.97,72.86,72.97,14781.0,60.0355,60.1096,60.019,60.1096,14781.0
2017-03-27 13:25:00,72.97,72.97,72.87,72.9,15751.0,60.1096,60.1096,60.0273,60.052,15751.0
2017-03-27 13:30:00,72.88,72.91,72.86,72.88,12937.0,60.0355,60.0602,60.019,60.0355,12937.0
2017-03-27 13:35:00,72.86,72.9,72.84,72.87,16313.0,60.019,60.052,60.0025,60.0273,16313.0
2017-03-27 13:40:00,72.84,72.89,72.84,72.89,13583.0,60.0025,60.0437,60.0025,60.0437,13583.0
2017-03-27 13:45:00,72.88,72.92,72.86,72.88,12847.0,60.0355,60.0684,60.019,60.0355,12847.0
2017-03-27 13:50:00,72.86,72.88,72.84,72.86,5018.0,60.019,60.0355,60.0025,60.019,5018.0
2017-03-27 13:55:00,72.85,72.87,72.81,72.81,5772.0,60.0108,60.0273,59.9778,59.9778,5772.0
2017-03-27 14:00:00,72.81,72.9,72.81,72.87,10252.0,59.9778,60.052,59.9778,60.0273,10252.0
2017-03-27 14:05:00,72.86,72.92,72.85,72.85,11347.0,60.019,60.0684,60.0108,60.0108,11347.0
2017-03-27 14:10:00,72.85,72.86,72.74,72.75,8964.0,60.0108,60.019,59.9202,59.9284,8964.0
2017-03-27 14:15:00,72.74,72.74,72.6,72.61,14379.0,59.9202,59.9202,59.8048,59.8131,14379.0
2017-03-27 14:20:00,72.62,72.65,72.59,72.65,7831.0,59.8213,59.846,59.7966,59.846,7831.0
2017-03-27 14:25:00,72.64,72.66,72.59,72.66,9585.0,59.8378,59.8543,59.7966,59.8543,9585.0
2017-03-27 14:30:00,72.66,72.66,72.6,72.64,7098.0,59.8543,59.8543,59.8048,59.8378,7098.0
2017-03-27 14:35:00,72.64,72.65,72.55,72.55,11451.0,59.8378,59.846,59.7637,59.7637,11451.0
2017-03-27 14:40:00,72.57,72.6,72.56,72.59,8542.0,59.7801,59.8048,59.7719,59.7966,8542.0
2017-03-27 14:45:00,72.58,72.68,72.58,72.68,12247.0,59.7884,59.8707,59.7884,59.8707,12247.0
2017-03-27 14:50:00,72.68,72.69,72.58,72.6,13159.0,59.8707,59.879,59.7884,59.8048,13159.0
2017-03-27 14:55:00,72.6,72.69,72.59,72.68,17932.0,59.8048,59.879,59.7966,59.8707,17932.0
2017-03-27 15:00:00,72.68,72.73,72.66,72.72,16627.0,59.8707,59.9119,59.8543,59.9037,16627.0
2017-03-27 15:05:00,72.73,72.73,72.68,72.7,14951.0,59.9119,59.9119,59.8707,59.8872,14951.0
2017-03-27 15:10:00,72.7,72.73,72.69,72.7,11106.0,59.8872,59.9119,59.879,59.8872,11106.0
2017-03-27 15:15:00,72.69,72.75,72.68,72.75,18798.0,59.879,59.9284,59.8707,59.9284,18798.0
2017-03-27 15:20:00,72.75,72.75,72.66,72.67,20842.0,59.9284,59.9284,59.8543,59.8625,20842.0
2017-03-27 15:25:00,72.67,72.75,72.66,72.71,20186.0,59.8625,59.9284,59.8543,59.8955,20186.0
2017-03-27 15:30:00,72.71,72.76,72.67,72.74,29192.0,59.8955,59.9366,59.8625,59.9202,29192.0
2017-03-27 15:35:00,72.73,72.83,72.72,72.81,27918.0,59.9119,59.9943,59.9037,59.9778,27918.0
2017-03-27 15:40:00,72.81,72.91,72.8,72.83,36884.0,59.9778,60.0602,59.9696,59.9943,36884.0
2017-03-27 15:45:00,72.84,72.88,72.76,72.77,46257.0,60.0025,60.0355,59.9366,59.9449,46257.0
2017-03-27 15:50:00,72.77,72.81,72.73,72.76,59187.0,59.9449,59.9778,59.9119,59.9366,59187.0
2017-03-27 15:55:00,72.74,72.76,72.64,72.68,89122.0,59.9202,59.9366,59.8378,59.8707,89122.0
2017-03-28 09:30:00,72.36,72.48,72.08,72.3,60425.0,59.6071,59.706,59.3765,59.5577,60425.0
2017-03-28 09:35:00,72.34,72.5,72.3,72.42,14174.0,59.5907,59.7225,59.5577,59.6566,14174.0
2017-03-28 09:40:00,72.47,72.55,72.43,72.45,9702.0,59.6978,59.7637,59.6648,59.6813,9702.0
2017-03-28 09:45:00,72.43,72.47,72.26,72.31,12227.0,59.6648,59.6978,59.5248,59.566,12227.0
2017-03-28 09:50:00,72.3,72.33,72.2,72.3,12886.0,59.5577,59.5824,59.4753,59.5577,12886.0
2017-03-28 09:55:00,72.33,72.5,72.32,72.44,5095.0,59.5824,59.7225,59.5742,59.673,5095.0
2017-03-28 10:00:00,72.44,72.72,72.44,72.72,15345.0,59.673,59.9037,59.673,59.9037,15345.0
2017-03-28 10:05:00,72.68,72.77,72.65,72.71,9445.0,59.8707,59.9449,59.846,59.8955,9445.0
2017-03-28 10:10:00,72.73,72.78,72.64,72.64,45739.0,59.9119,59.9531,59.8378,59.8378,45739.0
2017-03-28 10:15:00,72.6,72.75,72.58,72.73,11500.0,59.8048,59.9284,59.7884,59.9119,11500.0
2017-03-28 10:20:00,72.71,72.75,72.62,72.72,9975.0,59.8955,59.9284,59.8213,59.9037,9975.0
2017-03-28 10:25:00,72.71,72.89,72.71,72.87,6971.0,59.8955,60.0437,59.8955,60.0273,6971.0
2017-03-28 10:30:00,72.86,72.87,72.69,72.76,10420.0,60.019,60.0273,59.879,59.9366,10420.0
2017-03-28 10:35:00,72.76,72.85,72.71,72.84,11064.0,59.9366,60.0108,59.8955,60.0025,11064.0
2017-03-28 10:40:00,72.85,72.92,72.84,72.9,9122.0,60.0108,60.0684,60.0025,60.052,9122.0
2017-03-28 10:45:00,72.89,73.0,72.85,72.97,10068.0,60.0437,60.1343,60.0108,60.1096,10068.0
2017-03-28 10:50:00,72.96,73.01,72.93,73.0,10089.0,60.1014,60.1426,60.0767,60.1343,10089.0
2017-03-28 10:55:00,73.0,73.05,72.98,73.05,7608.0,60.1343,60.1755,60.1179,60.1755,7608.0
2017-03-28 11:00:00,73.05,73.21,73.05,73.2,19717.0,60.1755,60.3073,60.1755,60.2991,19717.0
2017-03-28 11:05:00,73.22,73.37,73.22,73.33,9341.0,60.3156,60.4391,60.3156,60.4062,9341.0
2017-03-28 11:10:00,73.34,73.44,73.32,73.43,33710.0,60.4144,60.4968,60.398,60.4886,33710.0
2017-03-28 11:15:00,73.44,73.51,73.43,73.48,19276.0,60.4968,60.5545,60.4886,60.5298,19276.0
2017-03-28 11:20:00,73.46,73.48,73.34,73.36,16016.0,60.5133,60.5298,60.4144,60.4309,16016.0
2017-03-28 11:25:00,73.38,73.44,73.36,73.4,31147.0,60.4474,60.4968,60.4309,60.4639,31147.0
2017-03-28 11:30:00,73.4,73.44,73.36,73.42,11240.0,60.4639,60.4968,60.4309,60.4803,11240.0
2017-03-28 11:35:00,73.42,73.42,73.25,73.25,6183.0,60.4803,60.4803,60.3403,60.3403,6183.0
2017-03-28 11:40:00,73.26,73.27,73.21,73.21,10110.0,60.3485,60.3568,60.3073,60.3073,10110.0
2017-03-28 11:45:00,73.25,73.45,73.24,73.45,8252.0,60.3403,60.505,60.332,60.505,8252.0
2017-03-28 11:50:00,73.42,73.5,73.4,73.43,8438.0,60.4803,60.5462,60.4639,60.4886,8438.0
2017-03-28 11:55:00,73.41,73.48,73.37,73.37,10954.0,60.4721,60.5298,60.4391,60.4391,10954.0
2017-03-28 12:00:00,73.38,73.38,73.33,73.36,7228.0,60.4474,60.4474,60.4062,60.4309,7228.0
2017-03-28 12:05:00,73.35,73.38,73.33,73.35,8326.0,60.4227,60.4474,60.4062,60.4227,8326.0
2017-03-28 12:10:00,73.33,73.36,73.32,73.36,7297.0,60.4062,60.4309,60.398,60.4309,7297.0
2017-03-28 12:15:00,73.36,73.42,73.19,73.23,21769.0,60.4309,60.4803,60.2909,60.3238,21769.0
2017-03-28 12:20:00,73.23,73.32,73.21,73.32,8909.0,60.3238,60.398,60.3073,60.398,8909.0
2017-03-28 12:25:00,73.33,73.34,73.19,73.34,19550.0,60.4062,60.4144,60.2909,60.4144,19550.0
2017-03-28 12:30:00,73.34,73.42,73.33,73.39,11585.0,60.4144,60.4803,60.4062,60.4556,11585.0
2017-03-28 12:35:00,73.39,73.43,73.39,73.4,6365.0,60.4556,60.4886,60.4556,60.4639,6365.0
2017-03-28 12:40:00,73.4,73.42,73.34,73.42,6040.0,60.4639,60.4803,60.4144,60.4803,6040.0
2017-03-28 12:45:00,73.42,73.42,73.38,73.39,5412.0,60.4803,60.4803,60.4474,60.4556,5412.0
2017-03-28 12:50:00,73.41,73.41,73.36,73.39,4780.0,60.4721,60.4721,60.4309,60.4556,4780.0
2017-03-28 12:55:00,73.39,73.47,73.38,73.41,6515.0,60.4556,60.5215,60.4474,60.4721,6515.0
2017-03-28 13:00:00,73.43,73.47,73.4,73.45,7813.0,60.4886,60.5215,60.4639,60.505,7813.0
2017-03-28 13:05:00,73.45,73.48,73.41,73.42,8133.0,60.505,60.5298,60.4721,60.4803,8133.0
2017-03-28 13:10:00,73.42,73.5,73.42,73.49,9352.0,60.4803,60.5462,60.4803,60.538,9352.0
2017-03-28 13:15:00,73.5,73.51,73.47,73.5,7096.0,60.5462,60.5545,60.5215,60.5462,7096.0
2017-03-28 13:20:00,73.5,73.52,73.38,73.38,10752.0,60.5462,60.5627,60.4474,60.4474,10752.0
2017-03-28 13:25:00,73.4,73.46,73.39,73.45,5520.0,60.4639,60.5133,60.4556,60.505,5520.0
2017-03-28 13:30:00,73.46,73.46,73.36,73.38,3960.0,60.5133,60.5133,60.4309,60.4474,3960.0
2017-03-28 13:35:00,73.36,73.46,73.36,73.46,9722.0,60.4309,60.5133,60.4309,60.5133,9722.0
2017-03-28 13:40:00,73.47,73.55,73.46,73.53,14360.0,60.5215,60.5874,60.5133,60.5709,14360.0
2017-03-28 13:45:00,73.52,73.54,73.47,73.53,6788.0,60.5627,60.5792,60.5215,60.5709,6788.0
2017-03-28 13:50:00,73.53,73.58,73.51,73.58,11249.0,60.5709,60.6121,60.5545,60.6121,11249.0
2017-03-28 13:55:00,73.56,73.66,73.56,73.65,10427.0,60.5957,60.678,60.5957,60.6698,10427.0
2017-03-28 14:00:00,73.63,73.64,73.58,73.62,8814.0,60.6533,60.6616,60.6121,60.6451,8814.0
2017-03-28 14:05:00,73.6,73.65,73.58,73.65,7090.0,60.6286,60.6698,60.6121,60.6698,7090.0
2017-03-28 14:10:00,73.67,73.76,73.67,73.73,12413.0,60.6863,60.7604,60.6863,60.7357,12413.0
2017-03-28 14:15:00,73.72,73.74,73.68,73.69,12112.0,60.7275,60.7439,60.6945,60.7027,12112.0
2017-03-28 14:20:00,73.69,73.75,73.68,73.72,11973.0,60.7027,60.7522,60.6945,60.7275,11973.0
2017-03-28 14:25:00,73.72,73.76,73.7,73.71,15579.0,60.7275,60.7604,60.711,60.7192,15579.0
2017-03-28 14:30:00,73.7,73.72,73.62,73.65,14854.0,60.711,60.7275,60.6451,60.6698,14854.0
2017-03-28 14:35:00,73.65,73.79,73.62,73.79,10945.0,60.6698,60.7851,60.6451,60.7851,10945.0
2017-03-28 14:40:00,73.76,73.77,73.67,73.76,13799.0,60.7604,60.7686,60.6863,60.7604,13799.0
2017-03-28 14:45:00,73.73,73.78,73.64,73.66,14960.0,60.7357,60.7769,60.6616,60.678,14960.0
2017-03-28 14:50:00,73.65,73.67,73.59,73.62,14453.0,60.6698,60.6863,60.6204,60.6451,14453.0
2017-03-28 14:55:00,73.65,73.65,73.49,73.52,10059.0,60.6698,60.6698,60.538,60.5627,10059.0
2017-03-28 15:00:00,73.48,73.54,73.47,73.54,14666.0,60.5298,60.5792,60.5215,60.5792,14666.0
2017-03-28 15:05:00,73.54,73.56,73.47,73.5,14776.0,60.5792,60.5957,60.5215,60.5462,14776.0
2017-03-28 15:10:00,73.48,73.56,73.45,73.51,18304.0,60.5298,60.5957,60.505,60.5545,18304.0
2017-03-28 15:15:00,73.52,73.52,73.41,73.43,18294.0,60.5627,60.5627,60.4721,60.4886,18294.0
2017-03-28 15:20:00,73.45,73.46,73.38,73.45,16990.0,60.505,60.5133,60.4474,60.505,16990.0
2017-03-28 15:25:00,73.45,73.5,73.39,73.48,26446.0,60.505,60.5462,60.4556,60.5298,26446.0
2017-03-28 15:30:00,73.49,73.54,73.44,73.51,32654.0,60.538,60.5792,60.4968,60.5545,32654.0
2017-03-28 15:35:00,73.51,73.55,73.47,73.52,28656.0,60.5545,60.5874,60.5215,60.5627,28656.0
2017-03-28 15:40:00,73.53,73.56,73.5,73.51,24597.0,60.5709,60.5957,60.5462,60.5545,24597.0
2017-03-28 15:45:00,73.51,73.51,73.35,73.35,44248.0,60.5545,60.5545,60.4227,60.4227,44248.0
2017-03-28 15:50:00,73.35,73.36,73.29,73.34,68555.0,60.4227,60.4309,60.3732,60.4144,68555.0
2017-03-28 15:55:00,73.33,73.4,73.26,73.29,95602.0,60.4062,60.4639,60.3485,60.3732,95602.0
2017-03-29 09:30:00,73.53,73.53,73.21,73.45,70543.0,60.5709,60.5709,60.3073,60.505,70543.0
2017-03-29 09:35:00,73.37,73.51,73.35,73.45,22415.0,60.4391,60.5545,60.4227,60.505,22415.0
2017-03-29 09:40:00,73.47,73.73,73.47,73.72,38310.0,60.5215,60.7357,60.5215,60.7275,38310.0
2017-03-29 09:45:00,73.7,73.81,73.55,73.74,55990.0,60.711,60.8016,60.5874,60.7439,55990.0
2017-03-29 09:50:00,73.75,73.86,73.64,73.82,45442.0,60.7522,60.8428,60.6616,60.8098,45442.0
2017-03-29 09:55:00,73.84,73.92,73.8,73.92,120414.0,60.8263,60.8922,60.7934,60.8922,120414.0
2017-03-29 10:00:00,73.9,73.93,73.74,73.81,34081.0,60.8757,60.9004,60.7439,60.8016,34081.0
2017-03-29 10:05:00,73.8,73.96,73.8,73.9,35031.0,60.7934,60.9252,60.7934,60.8757,35031.0
2017-03-29 10:10:00,73.92,73.97,73.87,73.97,21723.0,60.8922,60.9334,60.851,60.9334,21723.0
2017-03-29 10:15:00,73.96,74.07,73.96,74.03,21250.0,60.9252,61.0158,60.9252,60.9828,21250.0
2017-03-29 10:20:00,74.03,74.07,73.96,73.99,25460.0,60.9828,61.0158,60.9252,60.9499,25460.0
2017-03-29 10:25:00,74.0,74.01,73.91,73.92,17652.0,60.9581,60.9663,60.884,60.8922,17652.0
2017-03-29 10:30:00,73.95,74.15,73.93,74.1,34362.0,60.9169,61.0817,60.9004,61.0405,34362.0
2017-03-29 10:35:00,74.12,74.22,74.11,74.16,26561.0,61.057,61.1393,61.0487,61.0899,26561.0
2017-03-29 10:40:00,74.19,74.22,74.16,74.21,20204.0,61.1146,61.1393,61.0899,61.1311,20204.0
2017-03-29 10:45:00,74.22,74.35,74.22,74.31,26124.0,61.1393,61.2464,61.1393,61.2135,26124.0
2017-03-29 10:50:00,74.32,74.37,74.29,74.34,16560.0,61.2217,61.2629,61.197,61.2382,16560.0
2017-03-29 10:55:00,74.34,74.41,74.3,74.39,40838.0,61.2382,61.2958,61.2052,61.2794,40838.0
2017-03-29 11:00:00,74.39,74.41,74.33,74.35,69674.0,61.2794,61.2958,61.2299,61.2464,69674.0
2017-03-29 11:05:00,74.34,74.38,74.27,74.29,27459.0,61.2382,61.2711,61.1805,61.197,27459.0
2017-03-29 11:10:00,74.28,74.34,74.24,74.24,12213.0,61.1888,61.2382,61.1558,61.1558,12213.0
2017-03-29 11:15:00,74.23,74.24,74.13,74.14,12704.0,61.1476,61.1558,61.0652,61.0734,12704.0
2017-03-29 11:20:00,74.15,74.25,74.15,74.22,12963.0,61.0817,61.164,61.0817,61.1393,12963.0
2017-03-29 11:25:00,74.24,74.31,74.23,74.28,14243.0,61.1558,61.2135,61.1476,61.1888,14243.0
2017-03-29 11:30:00,74.27,74.27,74.22,74.26,6850.0,61.1805,61.1805,61.1393,61.1723,6850.0
2017-03-29 11:35:00,74.24,74.26,74.15,74.15,24212.0,61.1558,61.1723,61.0817,61.0817,24212.0
2017-03-29 11:40:00,74.17,74.19,74.12,74.19,11467.0,61.0981,61.1146,61.057,61.1146,11467.0
2017-03-29 11:45:00,74.19,74.22,74.16,74.22,12069.0,61.1146,61.1393,61.0899,61.1393,12069.0
2017-03-29 11:50:00,74.23,74.23,74.16,74.21,10236.0,61.1476,61.1476,61.0899,61.1311,10236.0
2017-03-29 11:55:00,74.22,74.22,74.17,74.17,5857.0,61.1393,61.1393,61.0981,61.0981,5857.0
2017-03-29 12:00:00,74.15,74.16,74.07,74.08,13673.0,61.0817,61.0899,61.0158,61.024,13673.0
2017-03-29 12:05:00,74.08,74.1,74.03,74.05,12554.0,61.024,61.0405,60.9828,60.9993,12554.0
2017-03-29 12:10:00,74.05,74.11,74.04,74.06,9782.0,60.9993,61.0487,60.9911,61.0075,9782.0
2017-03-29 12:15:00,74.08,74.14,74.04,74.14,4414.0,61.024,61.0734,60.9911,61.0734,4414.0
2017-03-29 12:20:00,74.13,74.13,74.06,74.07,9971.0,61.0652,61.0652,61.0075,61.0158,9971.0
2017-03-29 12:25:00,74.07,74.13,74.03,74.07,17720.0,61.0158,61.0652,60.9828,61.0158,17720.0
2017-03-29 12:30:00,74.06,74.08,73.95,74.08,22656.0,61.0075,61.024,60.9169,61.024,22656.0
2017-03-29 12:35:00,74.09,74.13,74.04,74.07,7606.0,61.0322,61.0652,60.9911,61.0158,7606.0
2017-03-29 12:40:00,74.06,74.09,73.99,74.08,19489.0,61.0075,61.0322,60.9499,61.024,19489.0
2017-03-29 12:45:00,74.05,74.07,74.01,74.07,6500.0,60.9993,61.0158,60.9663,61.0158,6500.0
2017-03-29 12:50:00,74.05,74.07,74.01,74.05,6307.0,60.9993,61.0158,60.9663,60.9993,6307.0
2017-03-29 12:55:00,74.01,74.05,73.98,74.01,15581.0,60.9663,60.9993,60.9416,60.9663,15581.0
2017-03-29 13:00:00,74.0,74.1,74.0,74.07,4949.0,60.9581,61.0405,60.9581,61.0158,4949.0
2017-03-29 13:05:00,74.08,74.08,74.01,74.01,6793.0,61.024,61.024,60.9663,60.9663,6793.0
2017-03-29 13:10:00,74.03,74.07,74.01,74.03,11880.0,60.9828,61.0158,60.9663,60.9828,11880.0
2017-03-29 13:15:00,74.04,74.08,74.03,74.05,13441.0,60.9911,61.024,60.9828,60.9993,13441.0
2017-03-29 13:20:00,74.06,74.11,74.06,74.09,5522.0,61.0075,61.0487,61.0075,61.0322,5522.0
2017-03-29 13:25:00,74.08,74.08,74.03,74.05,8561.0,61.024,61.024,60.9828,60.9993,8561.0
2017-03-29 13:30:00,74.05,74.07,74.01,74.07,6688.0,60.9993,61.0158,60.9663,61.0158,6688.0
2017-03-29 13:35:00,74.08,74.1,74.05,74.08,4479.0,61.024,61.0405,60.9993,61.024,4479.0
2017-03-29 13:40:00,74.05,74.1,74.05,74.08,4139.0,60.9993,61.0405,60.9993,61.024,4139.0
2017-03-29 13:45:00,74.1,74.11,74.08,74.1,12757.0,61.0405,61.0487,61.024,61.0405,12757.0
2017-03-29 13:50:00,74.09,74.1,74.08,74.08,3228.0,61.0322,61.0405,61.024,61.024,3228.0
2017-03-29 13:55:00,74.09,74.1,74.04,74.05,9359.0,61.0322,61.0405,60.9911,60.9993,9359.0
2017-03-29 14:00:00,74.04,74.04,74.0,74.03,10565.0,60.9911,60.9911,60.9581,60.9828,10565.0
2017-03-29 14:05:00,74.04,74.04,73.94,73.98,13129.0,60.9911,60.9911,60.9087,60.9416,13129.0
2017-03-29 14:10:00,73.99,74.02,73.97,74.02,20170.0,60.9499,60.9746,60.9334,60.9746,20170.0
2017-03-29 14:15:00,74.01,74.02,73.98,73.99,15235.0,60.9663,60.9746,60.9416,60.9499,15235.0
2017-03-29 14:20:00,74.02,74.1,74.01,74.07,43407.0,60.9746,61.0405,60.9663,61.0158,43407.0
2017-03-29 14:25:00,74.08,74.11,74.08,74.1,6122.0,61.024,61.0487,61.024,61.0405,6122.0
2017-03-29 14:30:00,74.09,74.1,73.99,74.01,20793.0,61.0322,61.0405,60.9499,60.9663,20793.0
2017-03-29 14:35:00,74.01,74.04,73.99,74.01,12700.0,60.9663,60.9911,60.9499,60.9663,12700.0
2017-03-29 14:40:00,74.01,74.03,73.99,74.01,10701.0,60.9663,60.9828,60.9499,60.9663,10701.0
2017-03-29 14:45:00,74.01,74.03,73.97,73.97,14507.0,60.9663,60.9828,60.9334,60.9334,14507.0
2017-03-29 14:50:00,73.98,74.0,73.98,73.99,8287.0,60.9416,60.9581,60.9416,60.9499,8287.0
2017-03-29 14:55:00,73.98,74.01,73.98,73.99,10174.0,60.9416,60.9663,60.9416,60.9499,10174.0
2017-03-29 15:00:00,73.99,74.01,73.96,73.99,14356.0,60.9499,60.9663,60.9252,60.9499,14356.0
2017-03-29 15:05:00,73.98,74.02,73.97,73.98,23742.0,60.9416,60.9746,60.9334,60.9416,23742.0
2017-03-29 15:10:00,73.98,73.98,73.83,73.84,19516.0,60.9416,60.9416,60.8181,60.8263,19516.0
2017-03-29 15:15:00,73.83,73.85,73.78,73.81,26264.0,60.8181,60.8345,60.7769,60.8016,26264.0
2017-03-29 15:20:00,73.81,73.88,73.81,73.84,27471.0,60.8016,60.8593,60.8016,60.8263,27471.0
2017-03-29 15:25:00,73.83,73.88,73.83,73.87,23884.0,60.8181,60.8593,60.8181,60.851,23884.0
2017-03-29 15:30:00,73.88,73.92,73.85,73.91,32869.0,60.8593,60.8922,60.8345,60.884,32869.0
2017-03-29 15:35:00,73.91,73.95,73.9,73.94,32830.0,60.884,60.9169,60.8757,60.9087,32830.0
2017-03-29 15:40:00,73.93,73.94,73.87,73.9,57307.0,60.9004,60.9087,60.851,60.8757,57307.0
2017-03-29 15:45:00,73.9,73.92,73.88,73.91,44624.0,60.8757,60.8922,60.8593,60.884,44624.0
2017-03-29 15:50:00,73.91,73.94,73.9,73.91,96407.0,60.884,60.9087,60.8757,60.884,96407.0
2017-03-29 15:55:00,73.92,73.96,73.9,73.94,188633.0,60.8922,60.9252,60.8757,60.9087,188633.0
2017-03-30 09:30:00,73.78,74.0,73.54,73.79,31382.0,60.7769,60.9581,60.5792,60.7851,31382.0
2017-03-30 09:35:00,73.74,73.92,73.67,73.91,60593.0,60.7439,60.8922,60.6863,60.884,60593.0
2017-03-30 09:40:00,73.88,73.96,73.82,73.85,16333.0,60.8593,60.9252,60.8098,60.8345,16333.0
2017-03-30 09:45:00,73.87,73.97,73.84,73.92,9192.0,60.851,60.9334,60.8263,60.8922,9192.0
2017-03-30 09:50:00,73.91,73.93,73.79,73.84,25515.0,60.884,60.9004,60.7851,60.8263,25515.0
2017-03-30 09:55:00,73.85,74.1,73.85,74.05,11204.0,60.8345,61.0405,60.8345,60.9993,11204.0
2017-03-30 10:00:00,74.05,74.05,73.89,74.01,16173.0,60.9993,60.9993,60.8675,60.9663,16173.0
2017-03-30 10:05:00,74.02,74.03,73.84,73.88,26435.0,60.9746,60.9828,60.8263,60.8593,26435.0
2017-03-30 10:10:00,73.87,73.96,73.86,73.96,34637.0,60.851,60.9252,60.8428,60.9252,34637.0
2017-03-30 10:15:00,73.97,74.08,73.94,74.07,13169.0,60.9334,61.024,60.9087,61.0158,13169.0
2017-03-30 10:20:00,74.05,74.09,73.99,74.07,24270.0,60.9993,61.0322,60.9499,61.0158,24270.0
2017-03-30 10:25:00,74.07,74.16,74.07,74.15,10342.0,61.0158,61.0899,61.0158,61.0817,10342.0
2017-03-30 10:30:00,74.16,74.16,74.08,74.08,6736.0,61.0899,61.0899,61.024,61.024,6736.0
2017-03-30 10:35:00,74.1,74.19,74.08,74.16,13201.0,61.0405,61.1146,61.024,61.0899,13201.0
2017-03-30 10:40:00,74.17,74.27,74.16,74.2,11370.0,61.0981,61.1805,61.0899,61.1229,11370.0
2017-03-30 10:45:00,74.2,74.23,74.15,74.18,9815.0,61.1229,61.1476,61.0817,61.1064,9815.0
2017-03-30 10:50:00,74.17,74.31,74.1,74.31,24944.0,61.0981,61.2135,61.0405,61.2135,24944.0
2017-03-30 10:55:00,74.3,74.38,74.26,74.32,14821.0,61.2052,61.2711,61.1723,61.2217,14821.0
2017-03-30 11:00:00,74.34,74.4,74.31,74.4,20294.0,61.2382,61.2876,61.2135,61.2876,20294.0
2017-03-30 11:05:00,74.4,74.43,74.26,74.26,17442.0,61.2876,61.3123,61.1723,61.1723,17442.0
2017-03-30 11:10:00,74.26,74.26,74.2,74.22,14040.0,61.1723,61.1723,61.1229,61.1393,14040.0
2017-03-30 11:15:00,74.22,74.32,74.21,74.32,13152.0,61.1393,61.2217,61.1311,61.2217,13152.0
2017-03-30 11:20:00,74.34,74.34,74.27,74.3,8913.0,61.2382,61.2382,61.1805,61.2052,8913.0
2017-03-30 11:25:00,74.31,74.4,74.29,74.4,28670.0,61.2135,61.2876,61.197,61.2876,28670.0
2017-03-30 11:30:00,74.4,74.47,74.38,74.38,24240.0,61.2876,61.3453,61.2711,61.2711,24240.0
2017-03-30 11:35:00,74.38,74.4,74.29,74.31,21942.0,61.2711,61.2876,61.197,61.2135,21942.0
2017-03-30 11:40:00,74.31,74.35,74.28,74.33,23707.0,61.2135,61.2464,61.1888,61.2299,23707.0
2017-03-30 11:45:00,74.32,74.34,74.29,74.3,22813.0,61.2217,61.2382,61.197,61.2052,22813.0
2017-03-30 11:50:00,74.3,74.47,74.3,74.47,20338.0,61.2052,61.3453,61.2052,61.3453,20338.0
2017-03-30 11:55:00,74.46,74.53,74.45,74.47,61637.0,61.337,61.3947,61.3288,61.3453,61637.0
2017-03-30 12:00:00,74.46,74.47,74.36,74.36,41571.0,61.337,61.3453,61.2547,61.2547,41571.0
2017-03-30 12:05:00,74.35,74.38,74.26,74.36,36230.0,61.2464,61.2711,61.1723,61.2547,36230.0
2017-03-30 12:10:00,74.37,74.38,74.32,74.33,17327.0,61.2629,61.2711,61.2217,61.2299,17327.0
2017-03-30 12:15:00,74.33,74.39,74.26,74.32,18778.0,61.2299,61.2794,61.1723,61.2217,18778.0
2017-03-30 12:20:00,74.33,74.34,74.22,74.22,80895.0,61.2299,61.2382,61.1393,61.1393,80895.0
2017-03-30 12:25:00,74.2,74.23,74.18,74.21,8300.0,61.1229,61.1476,61.1064,61.1311,8300.0
2017-03-30 12:30:00,74.2,74.21,74.14,74.14,10318.0,61.1229,61.1311,61.0734,61.0734,10318.0
2017-03-30 12:35:00,74.13,74.15,74.0,74.04,16259.0,61.0652,61.0817,60.9581,60.9911,16259.0
2017-03-30 12:40:00,74.03,74.08,74.0,74.07,12090.0,60.9828,61.024,60.9581,61.0158,12090.0
2017-03-30 12:45:00,74.06,74.13,74.05,74.12,20278.0,61.0075,61.0652,60.9993,61.057,20278.0
2017-03-30 12:50:00,74.12,74.12,74.05,74.06,6093.0,61.057,61.057,60.9993,61.0075,6093.0
2017-03-30 12:55:00,74.04,74.08,74.03,74.06,10375.0,60.9911,61.024,60.9828,61.0075,10375.0
2017-03-30 13:00:00,74.06,74.15,74.06,74.15,11240.0,61.0075,61.0817,61.0075,61.0817,11240.0
2017-03-30 13:05:00,74.15,74.31,74.14,74.3,31780.0,61.0817,61.2135,61.0734,61.2052,31780.0
2017-03-30 13:10:00,74.3,74.3,74.21,74.23,10933.0,61.2052,61.2052,61.1311,61.1476,10933.0
2017-03-30 13:15:00,74.21,74.26,74.18,74.24,23112.0,61.1311,61.1723,61.1064,61.1558,23112.0
2017-03-30 13:20:00,74.24,74.33,74.2,74.31,9968.0,61.1558,61.2299,61.1229,61.2135,9968.0
2017-03-30 13:25:00,74.3,74.32,74.24,74.27,19000.0,61.2052,61.2217,61.1558,61.1805,19000.0
2017-03-30 13:30:00,74.29,74.29,74.15,74.17,36008.0,61.197,61.197,61.0817,61.0981,36008.0
2017-03-30 13:35:00,74.2,74.26,74.18,74.26,4700.0,61.1229,61.1723,61.1064,61.1723,4700.0
2017-03-30 13:40:00,74.27,74.28,74.22,74.23,4423.0,61.1805,61.1888,61.1393,61.1476,4423.0
2017-03-30 13:45:00,74.23,74.3,74.22,74.26,7959.0,61.1476,61.2052,61.1393,61.1723,7959.0
2017-03-30 13:50:00,74.25,74.27,74.22,74.25,5553.0,61.164,61.1805,61.1393,61.164,5553.0
2017-03-30 13:55:00,74.26,74.26,74.21,74.24,6329.0,61.1723,61.1723,61.1311,61.1558,6329.0
2017-03-30 14:00:00,74.25,74.27,74.23,74.23,3852.0,61.164,61.1805,61.1476,61.1476,3852.0
2017-03-30 14:05:00,74.21,74.22,74.16,74.19,8697.0,61.1311,61.1393,61.0899,61.1146,8697.0
2017-03-30 14:10:00,74.18,74.21,74.16,74.19,6992.0,61.1064,61.1311,61.0899,61.1146,6992.0
2017-03-30 14:15:00,74.18,74.23,74.18,74.22,7029.0,61.1064,61.1476,61.1064,61.1393,7029.0
2017-03-30 14:20:00,74.24,74.26,74.24,74.24,7884.0,61.1558,61.1723,61.1558,61.1558,7884.0
2017-03-30 14:25:00,74.25,74.25,74.18,74.18,8772.0,61.164,61.164,61.1064,61.1064,8772.0
2017-03-30 14:30:00,74.17,74.2,74.17,74.19,10624.0,61.0981,61.1229,61.0981,61.1146,10624.0
2017-03-30 14:35:00,74.18,74.19,74.15,74.16,12180.0,61.1064,61.1146,61.0817,61.0899,12180.0
2017-03-30 14:40:00,74.15,74.18,74.13,74.13,12538.0,61.0817,61.1064,61.0652,61.0652,12538.0
2017-03-30 14:45:00,74.14,74.2,74.13,74.2,70426.0,61.0734,61.1229,61.0652,61.1229,70426.0
2017-03-30 14:50:00,74.19,74.22,74.16,74.16,35853.0,61.1146,61.1393,61.0899,61.0899,35853.0
2017-03-30 14:55:00,74.16,74.17,74.1,74.15,22244.0,61.0899,61.0981,61.0405,61.0817,22244.0
2017-03-30 15:00:00,74.14,74.22,74.14,74.15,13823.0,61.0734,61.1393,61.0734,61.0817,13823.0
2017-03-30 15:05:00,74.15,74.18,74.13,74.16,16725.0,61.0817,61.1064,61.0652,61.0899,16725.0
2017-03-30 15:10:00,74.18,74.23,74.17,74.22,11900.0,61.1064,61.1476,61.0981,61.1393,11900.0
2017-03-30 15:15:00,74.23,74.24,74.18,74.19,18415.0,61.1476,61.1558,61.1064,61.1146,18415.0
2017-03-30 15:20:00,74.19,74.22,74.17,74.18,25215.0,61.1146,61.1393,61.0981,61.1064,25215.0
2017-03-30 15:25:00,74.18,74.21,74.17,74.2,24520.0,61.1064,61.1311,61.0981,61.1229,24520.0
2017-03-30 15:30:00,74.19,74.24,74.19,74.21,30087.0,61.1146,61.1558,61.1146,61.1311,30087.0
2017-03-30 15:35:00,74.21,74.21,74.19,74.2,18850.0,61.1311,61.1311,61.1146,61.1229,18850.0
2017-03-30 15:40:00,74.19,74.21,74.15,74.17,33895.0,61.1146,61.1311,61.0817,61.0981,33895.0
2017-03-30 15:45:00,74.16,74.17,74.12,74.12,55647.0,61.0899,61.0981,61.057,61.057,55647.0
2017-03-30 15:50:00,74.13,74.18,74.08,74.17,82133.0,61.0652,61.1064,61.024,61.0981,82133.0
2017-03-30 15:55:00,74.17,74.24,74.17,74.19,85340.0,61.0981,61.1558,61.0981,61.1146,85340.0
2017-03-31 09:30:00,73.8,74.21,73.67,73.95,38408.0,60.7934,61.1311,60.6863,60.9169,38408.0
2017-03-31 09:35:00,73.9,74.1,73.89,74.02,6334.0,60.8757,61.0405,60.8675,60.9746,6334.0
2017-03-31 09:40:00,74.1,74.1,73.97,74.03,2984.0,61.0405,61.0405,60.9334,60.9828,2984.0
2017-03-31 09:45:00,74.02,74.13,74.02,74.09,7531.0,60.9746,61.0652,60.9746,61.0322,7531.0
2017-03-31 09:50:00,74.08,74.22,74.08,74.16,14004.0,61.024,61.1393,61.024,61.0899,14004.0
2017-03-31 09:55:00,74.17,74.2,74.08,74.15,8720.0,61.0981,61.1229,61.024,61.0817,8720.0
2017-03-31 10:00:00,74.11,74.16,74.08,74.12,6497.0,61.0487,61.0899,61.024,61.057,6497.0
2017-03-31 10:05:00,74.16,74.34,74.16,74.3,8263.0,61.0899,61.2382,61.0899,61.2052,8263.0
2017-03-31 10:10:00,74.25,74.28,74.2,74.24,8771.0,61.164,61.1888,61.1229,61.1558,8771.0
2017-03-31 10:15:00,74.24,74.29,74.2,74.26,10061.0,61.1558,61.197,61.1229,61.1723,10061.0
2017-03-31 10:20:00,74.23,74.25,74.19,74.23,6989.0,61.1476,61.164,61.1146,61.1476,6989.0
2017-03-31 10:25:00,74.22,74.23,74.11,74.17,9792.0,61.1393,61.1476,61.0487,61.0981,9792.0
2017-03-31 10:30:00,74.21,74.26,74.19,74.19,6121.0,61.1311,61.1723,61.1146,61.1146,6121.0
2017-03-31 10:35:00,74.21,74.32,74.21,74.3,12467.0,61.1311,61.2217,61.1311,61.2052,12467.0
2017-03-31 10:40:00,74.32,74.39,74.27,74.3,7825.0,61.2217,61.2794,61.1805,61.2052,7825.0
2017-03-31 10:45:00,74.31,74.32,74.26,74.32,10206.0,61.2135,61.2217,61.1723,61.2217,10206.0
2017-03-31 10:50:00,74.33,74.38,74.29,74.34,14274.0,61.2299,61.2711,61.197,61.2382,14274.0
2017-03-31 10:55:00,74.32,74.39,74.3,74.3,9958.0,61.2217,61.2794,61.2052,61.2052,9958.0
2017-03-31 11:00:00,74.29,74.32,74.26,74.29,11830.0,61.197,61.2217,61.1723,61.197,11830.0
2017-03-31 11:05:00,74.27,74.41,74.25,74.41,13542.0,61.1805,61.2958,61.164,61.2958,13542.0
2017-03-31 11:10:00,74.39,74.45,74.37,74.43,13831.0,61.2794,61.3288,61.2629,61.3123,13831.0
2017-03-31 11:15:00,74.41,74.44,74.39,74.43,7863.0,61.2958,61.3206,61.2794,61.3123,7863.0
2017-03-31 11:20:00,74.4,74.5,74.4,74.5,7634.0,61.2876,61.37,61.2876,61.37,7634.0
2017-03-31 11:25:00,74.47,74.58,74.47,74.55,15069.0,61.3453,61.4359,61.3453,61.4112,15069.0
2017-03-31 11:30:00,74.55,74.57,74.49,74.54,7250.0,61.4112,61.4276,61.3617,61.4029,7250.0
2017-03-31 11:35:00,74.53,74.63,74.5,74.63,23105.0,61.3947,61.4771,61.37,61.4771,23105.0
2017-03-31 11:40:00,74.63,74.63,74.59,74.63,7908.0,61.4771,61.4771,61.4441,61.4771,7908.0
2017-03-31 11:45:00,74.62,74.62,74.55,74.61,12830.0,61.4688,61.4688,61.4112,61.4606,12830.0
2017-03-31 11:50:00,74.61,74.61,74.42,74.43,10105.0,61.4606,61.4606,61.3041,61.3123,10105.0
2017-03-31 11:55:00,74.42,74.43,74.35,74.37,5814.0,61.3041,61.3123,61.2464,61.2629,5814.0
2017-03-31 12:00:00,74.38,74.41,74.33,74.41,3650.0,61.2711,61.2958,61.2299,61.2958,3650.0
2017-03-31 12:05:00,74.42,74.46,74.39,74.41,5630.0,61.3041,61.337,61.2794,61.2958,5630.0
2017-03-31 12:10:00,74.41,74.43,74.37,74.39,6867.0,61.2958,61.3123,61.2629,61.2794,6867.0
2017-03-31 12:15:00,74.39,74.48,74.37,74.45,7417.0,61.2794,61.3535,61.2629,61.3288,7417.0
2017-03-31 12:20:00,74.45,74.49,74.4,74.44,23265.0,61.3288,61.3617,61.2876,61.3206,23265.0
2017-03-31 12:25:00,74.46,74.48,74.43,74.45,6591.0,61.337,61.3535,61.3123,61.3288,6591.0
2017-03-31 12:30:00,74.47,74.48,74.43,74.47,7376.0,61.3453,61.3535,61.3123,61.3453,7376.0
2017-03-31 12:35:00,74.47,74.5,74.37,74.38,24078.0,61.3453,61.37,61.2629,61.2711,24078.0
2017-03-31 12:40:00,74.37,74.46,74.37,74.45,10525.0,61.2629,61.337,61.2629,61.3288,10525.0
2017-03-31 12:45:00,74.43,74.43,74.38,74.41,5531.0,61.3123,61.3123,61.2711,61.2958,5531.0
2017-03-31 12:50:00,74.4,74.5,74.39,74.48,44390.0,61.2876,61.37,61.2794,61.3535,44390.0
2017-03-31 12:55:00,74.48,74.51,74.42,74.46,11861.0,61.3535,61.3782,61.3041,61.337,11861.0
2017-03-31 13:00:00,74.46,74.46,74.39,74.4,6878.0,61.337,61.337,61.2794,61.2876,6878.0
2017-03-31 13:05:00,74.4,74.54,74.38,74.54,7709.0,61.2876,61.4029,61.2711,61.4029,7709.0
2017-03-31 13:10:00,74.53,74.54,74.49,74.49,8410.0,61.3947,61.4029,61.3617,61.3617,8410.0
2017-03-31 13:15:00,74.49,74.57,74.49,74.53,9446.0,61.3617,61.4276,61.3617,61.3947,9446.0
2017-03-31 13:20:00,74.54,74.58,74.5,74.52,9583.0,61.4029,61.4359,61.37,61.3865,9583.0
2017-03-31 13:25:00,74.5,74.54,74.49,74.54,14263.0,61.37,61.4029,61.3617,61.4029,14263.0
2017-03-31 13:30:00,74.56,74.57,74.51,74.52,14788.0,61.4194,61.4276,61.3782,61.3865,14788.0
2017-03-31 13:35:00,74.51,74.57,74.49,74.5,9900.0,61.3782,61.4276,61.3617,61.37,9900.0
2017-03-31 13:40:00,74.5,74.52,74.4,74.4,19011.0,61.37,61.3865,61.2876,61.2876,19011.0
2017-03-31 13:45:00,74.4,74.48,74.39,74.46,11125.0,61.2876,61.3535,61.2794,61.337,11125.0
2017-03-31 13:50:00,74.45,74.5,74.4,74.5,16423.0,61.3288,61.37,61.2876,61.37,16423.0
2017-03-31 13:55:00,74.51,74.53,74.47,74.5,10400.0,61.3782,61.3947,61.3453,61.37,10400.0
2017-03-31 14:00:00,74.47,74.48,74.37,74.4,11621.0,61.3453,61.3535,61.2629,61.2876,11621.0
2017-03-31 14:05:00,74.37,74.42,74.35,74.4,10661.0,61.2629,61.3041,61.2464,61.2876,10661.0
2017-03-31 14:10:00,74.39,74.41,74.26,74.26,14669.0,61.2794,61.2958,61.1723,61.1723,14669.0
2017-03-31 14:15:00,74.26,74.34,74.25,74.34,20646.0,61.1723,61.2382,61.164,61.2382,20646.0
2017-03-31 14:20:00,74.31,74.39,74.27,74.39,45011.0,61.2135,61.2794,61.1805,61.2794,45011.0
2017-03-31 14:25:00,74.36,74.4,74.27,74.35,69074.0,61.2547,61.2876,61.1805,61.2464,69074.0
2017-03-31 14:30:00,74.35,74.35,74.27,74.35,19416.0,61.2464,61.2464,61.1805,61.2464,19416.0
2017-03-31 14:35:00,74.34,74.35,74.3,74.34,15497.0,61.2382,61.2464,61.2052,61.2382,15497.0
2017-03-31 14:40:00,74.33,74.35,74.24,74.25,9500.0,61.2299,61.2464,61.1558,61.164,9500.0
2017-03-31 14:45:00,74.23,74.29,74.21,74.29,15873.0,61.1476,61.197,61.1311,61.197,15873.0
2017-03-31 14:50:00,74.26,74.29,74.22,74.27,7139.0,61.1723,61.197,61.1393,61.1805,7139.0
2017-03-31 14:55:00,74.27,74.27,74.2,74.21,11830.0,61.1805,61.1805,61.1229,61.1311,11830.0
2017-03-31 15:00:00,74.22,74.35,74.22,74.35,11964.0,61.1393,61.2464,61.1393,61.2464,11964.0
2017-03-31 15:05:00,74.35,74.37,74.32,74.37,12556.0,61.2464,61.2629,61.2217,61.2629,12556.0
2017-03-31 15:10:00,74.37,74.4,74.35,74.4,18483.0,61.2629,61.2876,61.2464,61.2876,18483.0
2017-03-31 15:15:00,74.38,74.4,74.34,74.38,20258.0,61.2711,61.2876,61.2382,61.2711,20258.0
2017-03-31 15:20:00,74.38,74.4,74.37,74.4,17386.0,61.2711,61.2876,61.2629,61.2876,17386.0
2017-03-31 15:25:00,74.39,74.43,74.38,74.4,26513.0,61.2794,61.3123,61.2711,61.2876,26513.0
2017-03-31 15:30:00,74.39,74.41,74.35,74.4,50785.0,61.2794,61.2958,61.2464,61.2876,50785.0
2017-03-31 15:35:00,74.4,74.45,74.38,74.4,123980.0,61.2876,61.3288,61.2711,61.2876,123980.0
2017-03-31 15:40:00,74.39,74.4,74.34,74.35,36783.0,61.2794,61.2876,61.2382,61.2464,36783.0
2017-03-31 15:45:00,74.35,74.36,74.21,74.23,54922.0,61.2464,61.2547,61.1311,61.1476,54922.0
2017-03-31 15:50:00,74.23,74.28,74.21,74.28,52284.0,61.1476,61.1888,61.1311,61.1888,52284.0
2017-03-31 15:55:00,74.26,74.3,74.13,74.16,132453.0,61.1723,61.2052,61.0652,61.0899,132453.0
2017-04-03 09:30:00,74.34,74.79,74.27,74.49,68117.0,61.2382,61.6089,61.1805,61.3617,68117.0
2017-04-03 09:35:00,74.5,74.72,74.2,74.55,73148.0,61.37,61.5512,61.1229,61.4112,73148.0
2017-04-03 09:40:00,74.56,74.57,74.29,74.35,13949.0,61.4194,61.4276,61.197,61.2464,13949.0
2017-04-03 09:45:00,74.36,74.45,74.21,74.26,18034.0,61.2547,61.3288,61.1311,61.1723,18034.0
2017-04-03 09:50:00,74.25,74.39,74.21,74.39,31059.0,61.164,61.2794,61.1311,61.2794,31059.0
2017-04-03 09:55:00,74.38,74.38,74.19,74.24,13254.0,61.2711,61.2711,61.1146,61.1558,13254.0
2017-04-03 10:00:00,74.25,74.25,74.06,74.1,26099.0,61.164,61.164,61.0075,61.0405,26099.0
2017-04-03 10:05:00,74.11,74.12,73.84,73.87,34578.0,61.0487,61.057,60.8263,60.851,34578.0
2017-04-03 10:10:00,73.86,74.06,73.82,74.04,22192.0,60.8428,61.0075,60.8098,60.9911,22192.0
2017-04-03 10:15:00,74.04,74.11,73.96,74.11,12235.0,60.9911,61.0487,60.9252,61.0487,12235.0
2017-04-03 10:20:00,74.12,74.15,74.06,74.09,9885.0,61.057,61.0817,61.0075,61.0322,9885.0
2017-04-03 10:25:00,74.13,74.29,74.13,74.29,18479.0,61.0652,61.197,61.0652,61.197,18479.0
2017-04-03 10:30:00,74.33,74.44,74.27,74.39,51072.0,61.2299,61.3206,61.1805,61.2794,51072.0
2017-04-03 10:35:00,74.39,74.42,74.37,74.42,21061.0,61.2794,61.3041,61.2629,61.3041,21061.0
2017-04-03 10:40:00,74.41,74.42,74.32,74.36,25983.0,61.2958,61.3041,61.2217,61.2547,25983.0
2017-04-03 10:45:00,74.34,74.42,74.33,74.35,48143.0,61.2382,61.3041,61.2299,61.2464,48143.0
2017-04-03 10:50:00,74.33,74.35,74.13,74.22,47552.0,61.2299,61.2464,61.0652,61.1393,47552.0
2017-04-03 10:55:00,74.22,74.22,74.06,74.06,23191.0,61.1393,61.1393,61.0075,61.0075,23191.0
2017-04-03 11:00:00,74.05,74.19,74.01,74.09,30826.0,60.9993,61.1146,60.9663,61.0322,30826.0
2017-04-03 11:05:00,74.11,74.11,73.92,73.96,43584.0,61.0487,61.0487,60.8922,60.9252,43584.0
2017-04-03 11:10:00,73.92,74.09,73.92,74.05,21561.0,60.8922,61.0322,60.8922,60.9993,21561.0
2017-04-03 11:15:00,74.05,74.17,73.93,73.94,23414.0,60.9993,61.0981,60.9004,60.9087,23414.0
2017-04-03 11:20:00,73.94,73.95,73.87,73.88,16991.0,60.9087,60.9169,60.851,60.8593,16991.0
2017-04-03 11:25:00,73.93,73.93,73.84,73.91,26277.0,60.9004,60.9004,60.8263,60.884,26277.0
2017-04-03 11:30:00,73.9,73.93,73.81,73.84,11885.0,60.8757,60.9004,60.8016,60.8263,11885.0
2017-04-03 11:35:00,73.81,73.93,73.8,73.88,94984.0,60.8016,60.9004,60.7934,60.8593,94984.0
2017-04-03 11:40:00,73.86,73.88,73.79,73.81,66697.0,60.8428,60.8593,60.7851,60.8016,66697.0
2017-04-03 11:45:00,73.81,73.81,73.72,73.75,42143.0,60.8016,60.8016,60.7275,60.7522,42143.0
2017-04-03 11:50:00,73.73,73.74,73.67,73.71,154986.0,60.7357,60.7439,60.6863,60.7192,154986.0
2017-04-03 11:55:00,73.7,73.72,73.63,73.65,81782.0,60.711,60.7275,60.6533,60.6698,81782.0
2017-04-03 12:00:00,73.65,73.65,73.42,73.52,43508.0,60.6698,60.6698,60.4803,60.5627,43508.0
2017-04-03 12:05:00,73.52,73.7,73.5,73.67,30282.0,60.5627,60.711,60.5462,60.6863,30282.0
2017-04-03 12:10:00,73.67,73.71,73.63,73.65,69871.0,60.6863,60.7192,60.6533,60.6698,69871.0
2017-04-03 12:15:00,73.65,73.71,73.64,73.69,24559.0,60.6698,60.7192,60.6616,60.7027,24559.0
2017-04-03 12:20:00,73.7,73.81,73.67,73.81,13950.0,60.711,60.8016,60.6863,60.8016,13950.0
2017-04-03 12:25:00,73.82,73.99,73.8,73.98,11744.0,60.8098,60.9499,60.7934,60.9416,11744.0
2017-04-03 12:30:00,73.96,73.98,73.92,73.96,10160.0,60.9252,60.9416,60.8922,60.9252,10160.0
2017-04-03 12:35:00,73.97,73.98,73.89,73.9,7900.0,60.9334,60.9416,60.8675,60.8757,7900.0
2017-04-03 12:40:00,73.88,73.99,73.87,73.97,12288.0,60.8593,60.9499,60.851,60.9334,12288.0
2017-04-03 12:45:00,73.97,74.01,73.93,74.0,59218.0,60.9334,60.9663,60.9004,60.9581,59218.0
2017-04-03 12:50:00,73.99,74.02,73.98,73.99,61080.0,60.9499,60.9746,60.9416,60.9499,61080.0
2017-04-03 12:55:00,73.98,74.0,73.91,73.92,11926.0,60.9416,60.9581,60.884,60.8922,11926.0
2017-04-03 13:00:00,73.91,73.96,73.87,73.96,12283.0,60.884,60.9252,60.851,60.9252,12283.0
2017-04-03 13:05:00,73.95,74.0,73.92,73.92,9606.0,60.9169,60.9581,60.8922,60.8922,9606.0
2017-04-03 13:10:00,73.95,74.03,73.92,74.0,8755.0,60.9169,60.9828,60.8922,60.9581,8755.0
2017-04-03 13:15:00,73.99,74.01,73.95,73.96,6400.0,60.9499,60.9663,60.9169,60.9252,6400.0
2017-04-03 13:20:00,73.95,73.98,73.91,73.92,9343.0,60.9169,60.9416,60.884,60.8922,9343.0
2017-04-03 13:25:00,73.92,73.92,73.86,73.89,7000.0,60.8922,60.8922,60.8428,60.8675,7000.0
2017-04-03 13:30:00,73.9,73.9,73.79,73.84,14020.0,60.8757,60.8757,60.7851,60.8263,14020.0
2017-04-03 13:35:00,73.84,73.84,73.73,73.77,11999.0,60.8263,60.8263,60.7357,60.7686,11999.0
2017-04-03 13:40:00,73.74,73.76,73.67,73.72,6997.0,60.7439,60.7604,60.6863,60.7275,6997.0
2017-04-03 13:45:00,73.71,73.83,73.7,73.79,11605.0,60.7192,60.8181,60.711,60.7851,11605.0
2017-04-03 13:50:00,73.76,73.86,73.75,73.83,6656.0,60.7604,60.8428,60.7522,60.8181,6656.0
2017-04-03 13:55:00,73.84,73.86,73.79,73.81,6730.0,60.8263,60.8428,60.7851,60.8016,6730.0
2017-04-03 14:00:00,73.83,73.89,73.82,73.89,15781.0,60.8181,60.8675,60.8098,60.8675,15781.0
2017-04-03 14:05:00,73.89,73.9,73.84,73.9,9640.0,60.8675,60.8757,60.8263,60.8757,9640.0
2017-04-03 14:10:00,73.91,73.93,73.81,73.91,10946.0,60.884,60.9004,60.8016,60.884,10946.0
2017-04-03 14:15:00,73.9,73.9,73.74,73.8,10219.0,60.8757,60.8757,60.7439,60.7934,10219.0
2017-04-03 14:20:00,73.78,73.85,73.76,73.85,13419.0,60.7769,60.8345,60.7604,60.8345,13419.0
2017-04-03 14:25:00,73.85,73.97,73.85,73.97,16094.0,60.8345,60.9334,60.8345,60.9334,16094.0
2017-04-03 14:30:00,73.93,73.97,73.9,73.9,14318.0,60.9004,60.9334,60.8757,60.8757,14318.0
2017-04-03 14:35:00,73.94,73.98,73.91,73.93,11540.0,60.9087,60.9416,60.884,60.9004,11540.0
2017-04-03 14:40:00,73.93,74.18,73.93,74.17,119774.0,60.9004,61.1064,60.9004,61.0981,119774.0
2017-04-03 14:45:00,74.17,74.2,74.12,74.2,21902.0,61.0981,61.1229,61.057,61.1229,21902.0
2017-04-03 14:50:00,74.2,74.2,74.11,74.12,34940.0,61.1229,61.1229,61.0487,61.057,34940.0
2017-04-03 14:55:00,74.1,74.14,74.06,74.07,11418.0,61.0405,61.0734,61.0075,61.0158,11418.0
2017-04-03 15:00:00,74.06,74.17,74.06,74.11,13210.0,61.0075,61.0981,61.0075,61.0487,13210.0
2017-04-03 15:05:00,74.11,74.12,74.02,74.05,15054.0,61.0487,61.057,60.9746,60.9993,15054.0
2017-04-03 15:10:00,74.05,74.22,74.04,74.21,25216.0,60.9993,61.1393,60.9911,61.1311,25216.0
2017-04-03 15:15:00,74.2,74.26,74.15,74.15,37069.0,61.1229,61.1723,61.0817,61.0817,37069.0
2017-04-03 15:20:00,74.15,74.16,74.05,74.13,24136.0,61.0817,61.0899,60.9993,61.0652,24136.0
2017-04-03 15:25:00,74.14,74.14,74.07,74.1,14268.0,61.0734,61.0734,61.0158,61.0405,14268.0
2017-04-03 15:30:00,74.09,74.1,74.01,74.06,33077.0,61.0322,61.0405,60.9663,61.0075,33077.0
2017-04-03 15:35:00,74.06,74.14,74.03,74.13,24877.0,61.0075,61.0734,60.9828,61.0652,24877.0
2017-04-03 15:40:00,74.13,74.17,74.08,74.14,33484.0,61.0652,61.0981,61.024,61.0734,33484.0
2017-04-03 15:45:00,74.14,74.2,74.11,74.15,67907.0,61.0734,61.1229,61.0487,61.0817,67907.0
2017-04-03 15:50:00,74.14,74.16,74.1,74.15,62153.0,61.0734,61.0899,61.0405,61.0817,62153.0
2017-04-03 15:55:00,74.15,74.2,74.12,74.17,105401.0,61.0817,61.1229,61.057,61.0981,105401.0
2017-04-04 09:30:00,74.31,74.44,74.13,74.17,83689.0,61.2135,61.3206,61.0652,61.0981,83689.0
2017-04-04 09:35:00,74.18,74.25,73.95,74.07,66279.0,61.1064,61.164,60.9169,61.0158,66279.0
2017-04-04 09:40:00,74.1,74.3,74.02,74.2,44201.0,61.0405,61.2052,60.9746,61.1229,44201.0
2017-04-04 09:45:00,74.19,74.51,74.12,74.5,22934.0,61.1146,61.3782,61.057,61.37,22934.0
2017-04-04 09:50:00,74.5,74.59,74.4,74.51,24804.0,61.37,61.4441,61.2876,61.3782,24804.0
2017-04-04 09:55:00,74.51,74.75,74.46,74.69,23426.0,61.3782,61.5759,61.337,61.5265,23426.0
2017-04-04 10:00:00,74.74,74.81,74.6,74.71,53922.0,61.5677,61.6253,61.4524,61.543,53922.0
2017-04-04 10:05:00,74.69,74.73,74.46,74.48,35694.0,61.5265,61.5594,61.337,61.3535,35694.0
2017-04-04 10:10:00,74.48,74.62,74.39,74.56,32722.0,61.3535,61.4688,61.2794,61.4194,32722.0
2017-04-04 10:15:00,74.6,74.69,74.58,74.65,23404.0,61.4524,61.5265,61.4359,61.4935,23404.0
2017-04-04 10:20:00,74.63,74.81,74.6,74.78,25452.0,61.4771,61.6253,61.4524,61.6006,25452.0
2017-04-04 10:25:00,74.78,74.79,74.61,74.65,15929.0,61.6006,61.6089,61.4606,61.4935,15929.0
2017-04-04 10:30:00,74.66,74.8,74.65,74.76,18903.0,61.5018,61.6171,61.4935,61.5842,18903.0
2017-04-04 10:35:00,74.76,74.76,74.64,74.67,55319.0,61.5842,61.5842,61.4853,61.51,55319.0
2017-04-04 10:40:00,74.67,74.75,74.66,74.67,24353.0,61.51,61.5759,61.5018,61.51,24353.0
2017-04-04 10:45:00,74.67,74.74,74.66,74.68,23264.0,61.51,61.5677,61.5018,61.5183,23264.0
2017-04-04 10:50:00,74.68,74.73,74.67,74.7,21282.0,61.5183,61.5594,61.51,61.5347,21282.0
2017-04-04 10:55:00,74.69,74.76,74.67,74.74,17819.0,61.5265,61.5842,61.51,61.5677,17819.0
2017-04-04 11:00:00,74.73,74.78,74.68,74.77,19151.0,61.5594,61.6006,61.5183,61.5924,19151.0
2017-04-04 11:05:00,74.76,74.85,74.68,74.83,56351.0,61.5842,61.6583,61.5183,61.6418,56351.0
2017-04-04 11:10:00,74.82,74.86,74.77,74.85,11410.0,61.6336,61.6665,61.5924,61.6583,11410.0
2017-04-04 11:15:00,74.84,74.94,74.8,74.94,40983.0,61.6501,61.7324,61.6171,61.7324,40983.0
2017-04-04 11:20:00,74.95,75.0,74.95,74.98,21272.0,61.7407,61.7819,61.7407,61.7654,21272.0
2017-04-04 11:25:00,74.99,75.08,74.96,75.05,83068.0,61.7736,61.8478,61.7489,61.8231,83068.0
2017-04-04 11:30:00,75.06,75.07,74.87,74.87,31592.0,61.8313,61.8395,61.6748,61.6748,31592.0
2017-04-04 11:35:00,74.87,74.93,74.83,74.93,16969.0,61.6748,61.7242,61.6418,61.7242,16969.0
2017-04-04 11:40:00,74.92,74.93,74.84,74.85,33233.0,61.716,61.7242,61.6501,61.6583,33233.0
2017-04-04 11:45:00,74.85,74.98,74.85,74.98,15586.0,61.6583,61.7654,61.6583,61.7654,15586.0
2017-04-04 11:50:00,74.96,74.98,74.91,74.92,29713.0,61.7489,61.7654,61.7077,61.716,29713.0
2017-04-04 11:55:00,74.92,74.97,74.88,74.93,22618.0,61.716,61.7572,61.683,61.7242,22618.0
2017-04-04 12:00:00,74.92,74.93,74.79,74.84,27467.0,61.716,61.7242,61.6089,61.6501,27467.0
2017-04-04 12:05:00,74.83,74.88,74.8,74.81,22942.0,61.6418,61.683,61.6171,61.6253,22942.0
2017-04-04 12:10:00,74.81,74.91,74.78,74.87,29536.0,61.6253,61.7077,61.6006,61.6748,29536.0
2017-04-04 12:15:00,74.88,74.94,74.88,74.93,22053.0,61.683,61.7324,61.683,61.7242,22053.0
2017-04-04 12:20:00,74.92,74.92,74.83,74.83,13734.0,61.716,61.716,61.6418,61.6418,13734.0
2017-04-04 12:25:00,74.84,74.84,74.77,74.77,8586.0,61.6501,61.6501,61.5924,61.5924,8586.0
2017-04-04 12:30:00,74.76,74.78,74.71,74.73,8972.0,61.5842,61.6006,61.543,61.5594,8972.0
2017-04-04 12:35:00,74.73,74.79,74.7,74.79,11580.0,61.5594,61.6089,61.5347,61.6089,11580.0
2017-04-04 12:40:00,74.78,74.79,74.7,74.74,10073.0,61.6006,61.6089,61.5347,61.5677,10073.0
2017-04-04 12:45:00,74.74,74.76,74.68,74.7,25791.0,61.5677,61.5842,61.5183,61.5347,25791.0
2017-04-04 12:50:00,74.7,74.71,74.6,74.63,7394.0,61.5347,61.543,61.4524,61.4771,7394.0
2017-04-04 12:55:00,74.63,74.63,74.56,74.59,14502.0,61.4771,61.4771,61.4194,61.4441,14502.0
2017-04-04 13:00:00,74.59,74.6,74.57,74.59,20874.0,61.4441,61.4524,61.4276,61.4441,20874.0
2017-04-04 13:05:00,74.6,74.69,74.57,74.69,16602.0,61.4524,61.5265,61.4276,61.5265,16602.0
2017-04-04 13:10:00,74.69,74.77,74.69,74.75,31161.0,61.5265,61.5924,61.5265,61.5759,31161.0
2017-04-04 13:15:00,74.75,74.78,74.72,74.78,10681.0,61.5759,61.6006,61.5512,61.6006,10681.0
2017-04-04 13:20:00,74.79,74.86,74.79,74.83,12578.0,61.6089,61.6665,61.6089,61.6418,12578.0
2017-04-04 13:25:00,74.84,74.84,74.79,74.82,22077.0,61.6501,61.6501,61.6089,61.6336,22077.0
2017-04-04 13:30:00,74.82,74.9,74.79,74.9,41409.0,61.6336,61.6995,61.6089,61.6995,41409.0
2017-04-04 13:35:00,74.89,74.9,74.82,74.86,28699.0,61.6913,61.6995,61.6336,61.6665,28699.0
2017-04-04 13:40:00,74.86,74.96,74.82,74.95,35848.0,61.6665,61.7489,61.6336,61.7407,35848.0
2017-04-04 13:45:00,74.95,74.95,74.85,74.89,14469.0,61.7407,61.7407,61.6583,61.6913,14469.0
2017-04-04 13:50:00,74.88,74.89,74.8,74.84,20138.0,61.683,61.6913,61.6171,61.6501,20138.0
2017-04-04 13:55:00,74.84,74.9,74.84,74.88,8877.0,61.6501,61.6995,61.6501,61.683,8877.0
2017-04-04 14:00:00,74.89,74.96,74.88,74.9,16868.0,61.6913,61.7489,61.683,61.6995,16868.0
2017-04-04 14:05:00,74.91,74.93,74.88,74.91,9832.0,61.7077,61.7242,61.683,61.7077,9832.0
2017-04-04 14:10:00,74.92,74.94,74.89,74.93,10431.0,61.716,61.7324,61.6913,61.7242,10431.0
2017-04-04 14:15:00,74.92,74.95,74.91,74.91,25479.0,61.716,61.7407,61.7077,61.7077,25479.0
2017-04-04 14:20:00,74.9,74.9,74.82,74.86,13430.0,61.6995,61.6995,61.6336,61.6665,13430.0
2017-04-04 14:25:00,74.85,74.92,74.83,74.88,16393.0,61.6583,61.716,61.6418,61.683,16393.0
2017-04-04 14:30:00,74.87,74.88,74.83,74.83,12768.0,61.6748,61.683,61.6418,61.6418,12768.0
2017-04-04 14:35:00,74.83,74.83,74.72,74.74,33135.0,61.6418,61.6418,61.5512,61.5677,33135.0
2017-04-04 14:40:00,74.72,74.75,74.72,74.74,14839.0,61.5512,61.5759,61.5512,61.5677,14839.0
2017-04-04 14:45:00,74.74,74.75,74.72,74.73,19329.0,61.5677,61.5759,61.5512,61.5594,19329.0
2017-04-04 14:50:00,74.72,74.74,74.69,74.71,15813.0,61.5512,61.5677,61.5265,61.543,15813.0
2017-04-04 14:55:00,74.7,74.71,74.63,74.64,24605.0,61.5347,61.543,61.4771,61.4853,24605.0
2017-04-04 15:00:00,74.63,74.71,74.63,74.7,24721.0,61.4771,61.543,61.4771,61.5347,24721.0
2017-04-04 15:05:00,74.69,74.75,74.68,74.72,21760.0,61.5265,61.5759,61.5183,61.5512,21760.0
2017-04-04 15:10:00,74.73,74.75,74.72,74.73,24169.0,61.5594,61.5759,61.5512,61.5594,24169.0
2017-04-04 15:15:00,74.73,74.73,74.65,74.69,26581.0,61.5594,61.5594,61.4935,61.5265,26581.0
2017-04-04 15:20:00,74.7,74.71,74.63,74.7,36048.0,61.5347,61.543,61.4771,61.5347,36048.0
2017-04-04 15:25:00,74.7,74.74,74.68,74.68,48015.0,61.5347,61.5677,61.5183,61.5183,48015.0
2017-04-04 15:30:00,74.67,74.82,74.67,74.81,64484.0,61.51,61.6336,61.51,61.6253,64484.0
2017-04-04 15:35:00,74.8,74.87,74.79,74.84,45999.0,61.6171,61.6748,61.6089,61.6501,45999.0
2017-04-04 15:40:00,74.84,74.89,74.81,74.89,48979.0,61.6501,61.6913,61.6253,61.6913,48979.0
2017-04-04 15:45:00,74.88,74.89,74.79,74.84,95449.0,61.683,61.6913,61.6089,61.6501,95449.0
2017-04-04 15:50:00,74.84,74.85,74.75,74.78,75648.0,61.6501,61.6583,61.5759,61.6006,75648.0
2017-04-04 15:55:00,74.78,74.91,74.77,74.85,173803.0,61.6006,61.7077,61.5924,61.6583,173803.0
2017-04-05 09:30:00,75.27,75.44,75.17,75.33,50608.0,62.0043,62.1443,61.9219,62.0537,50608.0
2017-04-05 09:35:00,75.35,75.44,75.25,75.41,17912.0,62.0702,62.1443,61.9878,62.1196,17912.0
2017-04-05 09:40:00,75.41,75.68,75.39,75.68,17290.0,62.1196,62.342,62.1031,62.342,17290.0
2017-04-05 09:45:00,75.67,75.84,75.64,75.81,27249.0,62.3338,62.4738,62.3091,62.4491,27249.0
2017-04-05 09:50:00,75.84,75.91,75.76,75.9,24874.0,62.4738,62.5315,62.4079,62.5232,24874.0
2017-04-05 09:55:00,75.9,76.12,75.9,76.12,37308.0,62.5232,62.7045,62.5232,62.7045,37308.0
2017-04-05 10:00:00,76.08,76.2,75.96,76.18,25591.0,62.6715,62.7704,62.5727,62.7539,25591.0
2017-04-05 10:05:00,76.19,76.21,75.97,75.97,20339.0,62.7621,62.7786,62.5809,62.5809,20339.0
2017-04-05 10:10:00,76.01,76.16,75.98,76.14,22765.0,62.6139,62.7374,62.5891,62.7209,22765.0
2017-04-05 10:15:00,76.13,76.32,76.11,76.23,58271.0,62.7127,62.8692,62.6962,62.7951,58271.0
2017-04-05 10:20:00,76.22,76.36,76.19,76.19,44274.0,62.7868,62.9022,62.7621,62.7621,44274.0
2017-04-05 10:25:00,76.18,76.25,76.07,76.07,30166.0,62.7539,62.8116,62.6633,62.6633,30166.0
2017-04-05 10:30:00,76.07,76.09,75.9,75.95,62791.0,62.6633,62.6798,62.5232,62.5644,62791.0
2017-04-05 10:35:00,75.92,75.99,75.92,75.95,111953.0,62.5397,62.5974,62.5397,62.5644,111953.0
2017-04-05 10:40:00,75.96,76.0,75.88,75.9,18595.0,62.5727,62.6056,62.5068,62.5232,18595.0
2017-04-05 10:45:00,75.9,75.93,75.68,75.68,17944.0,62.5232,62.548,62.342,62.342,17944.0
2017-04-05 10:50:00,75.68,75.74,75.63,75.72,14581.0,62.342,62.3914,62.3008,62.375,14581.0
2017-04-05 10:55:00,75.73,75.76,75.65,75.65,17851.0,62.3832,62.4079,62.3173,62.3173,17851.0
2017-04-05 11:00:00,75.67,75.69,75.54,75.55,17174.0,62.3338,62.3503,62.2267,62.2349,17174.0
2017-04-05 11:05:00,75.54,75.54,75.36,75.36,16657.0,62.2267,62.2267,62.0784,62.0784,16657.0
2017-04-05 11:10:00,75.35,75.46,75.34,75.46,19079.0,62.0702,62.1608,62.0619,62.1608,19079.0
2017-04-05 11:15:00,75.45,75.49,75.31,75.39,23067.0,62.1526,62.1855,62.0372,62.1031,23067.0
2017-04-05 11:20:00,75.39,75.43,75.31,75.33,21684.0,62.1031,62.1361,62.0372,62.0537,21684.0
2017-04-05 11:25:00,75.32,75.37,75.23,75.28,22604.0,62.0455,62.0867,61.9713,62.0125,22604.0
2017-04-05 11:30:00,75.27,75.44,75.19,75.39,19018.0,62.0043,62.1443,61.9384,62.1031,19018.0
2017-04-05 11:35:00,75.38,75.54,75.38,75.54,17141.0,62.0949,62.2267,62.0949,62.2267,17141.0
2017-04-05 11:40:00,75.53,75.58,75.51,75.55,19099.0,62.2185,62.2596,62.202,62.2349,19099.0
2017-04-05 11:45:00,75.55,75.6,75.54,75.57,14572.0,62.2349,62.2761,62.2267,62.2514,14572.0
2017-04-05 11:50:00,75.54,75.64,75.54,75.62,11790.0,62.2267,62.3091,62.2267,62.2926,11790.0
2017-04-05 11:55:00,75.61,75.62,75.45,75.46,22097.0,62.2844,62.2926,62.1526,62.1608,22097.0
2017-04-05 12:00:00,75.45,75.48,75.42,75.47,14200.0,62.1526,62.1773,62.1278,62.169,14200.0
2017-04-05 12:05:00,75.47,75.5,75.43,75.45,25108.0,62.169,62.1937,62.1361,62.1526,25108.0
2017-04-05 12:10:00,75.45,75.5,75.41,75.5,24824.0,62.1526,62.1937,62.1196,62.1937,24824.0
2017-04-05 12:15:00,75.51,75.59,75.51,75.55,16893.0,62.202,62.2679,62.202,62.2349,16893.0
2017-04-05 12:20:00,75.55,75.64,75.54,75.64,17370.0,62.2349,62.3091,62.2267,62.3091,17370.0
2017-04-05 12:25:00,75.65,75.67,75.59,75.63,18896.0,62.3173,62.3338,62.2679,62.3008,18896.0
2017-04-05 12:30:00,75.63,75.7,75.62,75.69,14971.0,62.3008,62.3585,62.2926,62.3503,14971.0
2017-04-05 12:35:00,75.7,75.72,75.64,75.64,28092.0,62.3585,62.375,62.3091,62.3091,28092.0
2017-04-05 12:40:00,75.64,75.65,75.6,75.62,13013.0,62.3091,62.3173,62.2761,62.2926,13013.0
2017-04-05 12:45:00,75.62,75.7,75.62,75.69,16555.0,62.2926,62.3585,62.2926,62.3503,16555.0
2017-04-05 12:50:00,75.7,75.75,75.68,75.7,8665.0,62.3585,62.3997,62.342,62.3585,8665.0
2017-04-05 12:55:00,75.7,75.72,75.62,75.67,13240.0,62.3585,62.375,62.2926,62.3338,13240.0
2017-04-05 13:00:00,75.69,75.73,75.65,75.73,10986.0,62.3503,62.3832,62.3173,62.3832,10986.0
2017-04-05 13:05:00,75.74,75.78,75.72,75.74,12033.0,62.3914,62.4244,62.375,62.3914,12033.0
2017-04-05 13:10:00,75.74,75.81,75.73,75.75,8736.0,62.3914,62.4491,62.3832,62.3997,8736.0
2017-04-05 13:15:00,75.73,75.76,75.7,75.71,11957.0,62.3832,62.4079,62.3585,62.3667,11957.0
2017-04-05 13:20:00,75.69,75.71,75.65,75.7,9997.0,62.3503,62.3667,62.3173,62.3585,9997.0
2017-04-05 13:25:00,75.67,75.72,75.67,75.7,12583.0,62.3338,62.375,62.3338,62.3585,12583.0
2017-04-05 13:30:00,75.69,75.72,75.65,75.72,9845.0,62.3503,62.375,62.3173,62.375,9845.0
2017-04-05 13:35:00,75.72,75.75,75.67,75.67,16132.0,62.375,62.3997,62.3338,62.3338,16132.0
2017-04-05 13:40:00,75.68,75.69,75.6,75.63,13618.0,62.342,62.3503,62.2761,62.3008,13618.0
2017-04-05 13:45:00,75.64,75.71,75.64,75.68,9319.0,62.3091,62.3667,62.3091,62.342,9319.0
2017-04-05 13:50:00,75.67,75.7,75.64,75.64,13186.0,62.3338,62.3585,62.3091,62.3091,13186.0
2017-04-05 13:55:00,75.63,75.68,75.62,75.63,11004.0,62.3008,62.342,62.2926,62.3008,11004.0
2017-04-05 14:00:00,75.61,75.62,75.45,75.55,41718.0,62.2844,62.2926,62.1526,62.2349,41718.0
2017-04-05 14:05:00,75.56,75.6,75.51,75.51,16981.0,62.2432,62.2761,62.202,62.202,16981.0
2017-04-05 14:10:00,75.51,75.6,75.48,75.5,18063.0,62.202,62.2761,62.1773,62.1937,18063.0
2017-04-05 14:15:00,75.51,75.53,75.45,75.52,12914.0,62.202,62.2185,62.1526,62.2102,12914.0
2017-04-05 14:20:00,75.51,75.52,75.34,75.35,53640.0,62.202,62.2102,62.0619,62.0702,53640.0
2017-04-05 14:25:00,75.34,75.42,75.34,75.37,18548.0,62.0619,62.1278,62.0619,62.0867,18548.0
2017-04-05 14:30:00,75.37,75.4,75.29,75.3,18792.0,62.0867,62.1114,62.0208,62.029,18792.0
2017-04-05 14:35:00,75.28,75.34,75.17,75.19,16501.0,62.0125,62.0619,61.9219,61.9384,16501.0
2017-04-05 14:40:00,75.17,75.25,75.16,75.25,15676.0,61.9219,61.9878,61.9137,61.9878,15676.0
2017-04-05 14:45:00,75.23,75.24,75.06,75.1,24687.0,61.9713,61.9796,61.8313,61.8642,24687.0
2017-04-05 14:50:00,75.11,75.12,74.91,74.94,26348.0,61.8725,61.8807,61.7077,61.7324,26348.0
2017-04-05 14:55:00,74.94,75.02,74.94,74.97,18816.0,61.7324,61.7983,61.7324,61.7572,18816.0
2017-04-05 15:00:00,74.97,75.1,74.95,75.08,24659.0,61.7572,61.8642,61.7407,61.8478,24659.0
2017-04-05 15:05:00,75.08,75.1,74.99,75.0,22972.0,61.8478,61.8642,61.7736,61.7819,22972.0
2017-04-05 15:10:00,75.0,75.0,74.79,74.81,26366.0,61.7819,61.7819,61.6089,61.6253,26366.0
2017-04-05 15:15:00,74.82,74.84,74.75,74.78,26165.0,61.6336,61.6501,61.5759,61.6006,26165.0
2017-04-05 15:20:00,74.78,74.78,74.5,74.58,30585.0,61.6006,61.6006,61.37,61.4359,30585.0
2017-04-05 15:25:00,74.57,74.65,74.47,74.65,32878.0,61.4276,61.4935,61.3453,61.4935,32878.0
2017-04-05 15:30:00,74.63,74.63,74.34,74.41,54882.0,61.4771,61.4771,61.2382,61.2958,54882.0
2017-04-05 15:35:00,74.41,74.68,74.39,74.6,85338.0,61.2958,61.5183,61.2794,61.4524,85338.0
2017-04-05 15:40:00,74.6,74.68,74.58,74.62,65765.0,61.4524,61.5183,61.4359,61.4688,65765.0
2017-04-05 15:45:00,74.62,74.65,74.51,74.53,111537.0,61.4688,61.4935,61.3782,61.3947,111537.0
2017-04-05 15:50:00,74.53,74.78,74.52,74.73,88878.0,61.3947,61.6006,61.3865,61.5594,88878.0
2017-04-05 15:55:00,74.73,74.73,74.62,74.65,196287.0,61.5594,61.5594,61.4688,61.4935,196287.0
2017-04-06 09:30:00,74.84,74.94,74.57,74.84,30733.0,61.6501,61.7324,61.4276,61.6501,30733.0
2017-04-06 09:35:00,74.84,75.06,74.76,75.06,21268.0,61.6501,61.8313,61.5842,61.8313,21268.0
2017-04-06 09:40:00,75.09,75.09,74.82,74.83,20308.0,61.856,61.856,61.6336,61.6418,20308.0
2017-04-06 09:45:00,74.75,74.8,74.52,74.54,17107.0,61.5759,61.6171,61.3865,61.4029,17107.0
2017-04-06 09:50:00,74.55,74.98,74.55,74.93,25579.0,61.4112,61.7654,61.4112,61.7242,25579.0
2017-04-06 09:55:00,74.98,75.02,74.93,74.99,9112.0,61.7654,61.7983,61.7242,61.7736,9112.0
2017-04-06 10:00:00,74.99,75.01,74.89,74.97,8607.0,61.7736,61.7901,61.6913,61.7572,8607.0
2017-04-06 10:05:00,74.95,75.0,74.89,74.94,11193.0,61.7407,61.7819,61.6913,61.7324,11193.0
2017-04-06 10:10:00,74.97,75.01,74.79,74.84,8324.0,61.7572,61.7901,61.6089,61.6501,8324.0
2017-04-06 10:15:00,74.85,74.93,74.76,74.8,11386.0,61.6583,61.7242,61.5842,61.6171,11386.0
2017-04-06 10:20:00,74.75,74.87,74.75,74.8,7726.0,61.5759,61.6748,61.5759,61.6171,7726.0
2017-04-06 10:25:00,74.77,74.78,74.61,74.72,25651.0,61.5924,61.6006,61.4606,61.5512,25651.0
2017-04-06 10:30:00,74.78,74.8,74.71,74.75,10917.0,61.6006,61.6171,61.543,61.5759,10917.0
2017-04-06 10:35:00,74.74,74.81,74.72,74.72,9330.0,61.5677,61.6253,61.5512,61.5512,9330.0
2017-04-06 10:40:00,74.73,74.73,74.5,74.65,33410.0,61.5594,61.5594,61.37,61.4935,33410.0
2017-04-06 10:45:00,74.64,74.76,74.64,74.72,16917.0,61.4853,61.5842,61.4853,61.5512,16917.0
2017-04-06 10:50:00,74.74,74.74,74.6,74.64,5953.0,61.5677,61.5677,61.4524,61.4853,5953.0
2017-04-06 10:55:00,74.61,74.65,74.56,74.59,11192.0,61.4606,61.4935,61.4194,61.4441,11192.0
2017-04-06 11:00:00,74.6,74.68,74.56,74.6,7102.0,61.4524,61.5183,61.4194,61.4524,7102.0
2017-04-06 11:05:00,74.58,74.63,74.58,74.62,6035.0,61.4359,61.4771,61.4359,61.4688,6035.0
2017-04-06 11:10:00,74.63,74.72,74.61,74.68,16395.0,61.4771,61.5512,61.4606,61.5183,16395.0
2017-04-06 11:15:00,74.7,74.72,74.64,74.67,17513.0,61.5347,61.5512,61.4853,61.51,17513.0
2017-04-06 11:20:00,74.7,74.81,74.68,74.78,15872.0,61.5347,61.6253,61.5183,61.6006,15872.0
2017-04-06 11:25:00,74.79,74.9,74.78,74.89,21249.0,61.6089,61.6995,61.6006,61.6913,21249.0
2017-04-06 11:30:00,74.88,74.88,74.83,74.86,5563.0,61.683,61.683,61.6418,61.6665,5563.0
2017-04-06 11:35:00,74.88,74.93,74.84,74.87,5331.0,61.683,61.7242,61.6501,61.6748,5331.0
2017-04-06 11:40:00,74.88,74.9,74.84,74.9,4234.0,61.683,61.6995,61.6501,61.6995,4234.0
2017-04-06 11:45:00,74.89,74.92,74.88,74.92,5701.0,61.6913,61.716,61.683,61.716,5701.0
2017-04-06 11:50:00,74.9,74.92,74.88,74.9,8165.0,61.6995,61.716,61.683,61.6995,8165.0
2017-04-06 11:55:00,74.88,74.93,74.85,74.91,8824.0,61.683,61.7242,61.6583,61.7077,8824.0
2017-04-06 12:00:00,74.9,75.05,74.9,75.04,17603.0,61.6995,61.8231,61.6995,61.8148,17603.0
2017-04-06 12:05:00,75.05,75.07,74.91,74.96,7957.0,61.8231,61.8395,61.7077,61.7489,7957.0
2017-04-06 12:10:00,74.97,74.99,74.92,74.92,4075.0,61.7572,61.7736,61.716,61.716,4075.0
2017-04-06 12:15:00,74.95,74.96,74.91,74.96,4671.0,61.7407,61.7489,61.7077,61.7489,4671.0
2017-04-06 12:20:00,74.95,75.04,74.95,74.98,8199.0,61.7407,61.8148,61.7407,61.7654,8199.0
2017-04-06 12:25:00,74.96,74.98,74.94,74.95,4804.0,61.7489,61.7654,61.7324,61.7407,4804.0
2017-04-06 12:30:00,74.99,75.0,74.92,74.93,4289.0,61.7736,61.7819,61.716,61.7242,4289.0
2017-04-06 12:35:00,74.93,74.93,74.78,74.8,5419.0,61.7242,61.7242,61.6006,61.6171,5419.0
2017-04-06 12:40:00,74.77,74.83,74.75,74.77,7253.0,61.5924,61.6418,61.5759,61.5924,7253.0
2017-04-06 12:45:00,74.78,74.83,74.76,74.83,3994.0,61.6006,61.6418,61.5842,61.6418,3994.0
2017-04-06 12:50:00,74.84,74.85,74.82,74.85,3800.0,61.6501,61.6583,61.6336,61.6583,3800.0
2017-04-06 12:55:00,74.86,74.91,74.82,74.87,5264.0,61.6665,61.7077,61.6336,61.6748,5264.0
2017-04-06 13:00:00,74.89,74.94,74.85,74.93,7645.0,61.6913,61.7324,61.6583,61.7242,7645.0
2017-04-06 13:05:00,74.91,74.94,74.89,74.94,2913.0,61.7077,61.7324,61.6913,61.7324,2913.0
2017-04-06 13:10:00,74.95,74.98,74.94,74.98,4282.0,61.7407,61.7654,61.7324,61.7654,4282.0
2017-04-06 13:15:00,74.99,75.12,74.99,75.12,7692.0,61.7736,61.8807,61.7736,61.8807,7692.0
2017-04-06 13:20:00,75.11,75.18,75.1,75.17,7412.0,61.8725,61.9301,61.8642,61.9219,7412.0
2017-04-06 13:25:00,75.19,75.25,75.15,75.17,7567.0,61.9384,61.9878,61.9054,61.9219,7567.0
2017-04-06 13:30:00,75.16,75.21,75.13,75.21,10831.0,61.9137,61.9549,61.889,61.9549,10831.0
2017-04-06 13:35:00,75.2,75.21,75.14,75.15,4940.0,61.9466,61.9549,61.8972,61.9054,4940.0
2017-04-06 13:40:00,75.13,75.13,75.04,75.11,5623.0,61.889,61.889,61.8148,61.8725,5623.0
2017-04-06 13:45:00,75.12,75.12,75.04,75.06,8590.0,61.8807,61.8807,61.8148,61.8313,8590.0
2017-04-06 13:50:00,75.06,75.08,75.05,75.07,5389.0,61.8313,61.8478,61.8231,61.8395,5389.0
2017-04-06 13:55:00,75.06,75.08,75.01,75.02,5447.0,61.8313,61.8478,61.7901,61.7983,5447.0
2017-04-06 14:00:00,75.02,75.04,74.95,74.96,5676.0,61.7983,61.8148,61.7407,61.7489,5676.0
2017-04-06 14:05:00,74.98,74.99,74.9,74.93,6333.0,61.7654,61.7736,61.6995,61.7242,6333.0
2017-04-06 14:10:00,74.93,75.0,74.89,74.9,90732.0,61.7242,61.7819,61.6913,61.6995,90732.0
2017-04-06 14:15:00,74.92,75.05,74.9,75.01,16263.0,61.716,61.8231,61.6995,61.7901,16263.0
2017-04-06 14:20:00,75.01,75.1,75.01,75.04,6103.0,61.7901,61.8642,61.7901,61.8148,6103.0
2017-04-06 14:25:00,75.02,75.02,74.9,74.9,8896.0,61.7983,61.7983,61.6995,61.6995,8896.0
2017-04-06 14:30:00,74.9,74.97,74.9,74.96,9543.0,61.6995,61.7572,61.6995,61.7489,9543.0
2017-04-06 14:35:00,74.96,74.99,74.91,74.96,10422.0,61.7489,61.7736,61.7077,61.7489,10422.0
2017-04-06 14:40:00,74.95,75.0,74.91,75.0,11288.0,61.7407,61.7819,61.7077,61.7819,11288.0
2017-04-06 14:45:00,75.01,75.02,74.8,74.8,11521.0,61.7901,61.7983,61.6171,61.6171,11521.0
2017-04-06 14:50:00,74.81,74.86,74.7,74.75,8259.0,61.6253,61.6665,61.5347,61.5759,8259.0
2017-04-06 14:55:00,74.75,74.75,74.63,74.7,9570.0,61.5759,61.5759,61.4771,61.5347,9570.0
2017-04-06 15:00:00,74.71,74.75,74.7,74.75,10017.0,61.543,61.5759,61.5347,61.5759,10017.0
2017-04-06 15:05:00,74.72,74.76,74.68,74.76,11288.0,61.5512,61.5842,61.5183,61.5842,11288.0
2017-04-06 15:10:00,74.75,74.85,74.75,74.81,25407.0,61.5759,61.6583,61.5759,61.6253,25407.0
2017-04-06 15:15:00,74.8,74.9,74.79,74.88,12918.0,61.6171,61.6995,61.6089,61.683,12918.0
2017-04-06 15:20:00,74.87,74.87,74.74,74.75,14139.0,61.6748,61.6748,61.5677,61.5759,14139.0
2017-04-06 15:25:00,74.75,74.83,74.71,74.78,18161.0,61.5759,61.6418,61.543,61.6006,18161.0
2017-04-06 15:30:00,74.77,74.79,74.68,74.73,26614.0,61.5924,61.6089,61.5183,61.5594,26614.0
2017-04-06 15:35:00,74.75,74.81,74.75,74.79,31776.0,61.5759,61.6253,61.5759,61.6089,31776.0
2017-04-06 15:40:00,74.79,74.82,74.73,74.73,50183.0,61.6089,61.6336,61.5594,61.5594,50183.0
2017-04-06 15:45:00,74.72,74.76,74.68,74.73,48362.0,61.5512,61.5842,61.5183,61.5594,48362.0
2017-04-06 15:50:00,74.72,74.78,74.7,74.72,68598.0,61.5512,61.6006,61.5347,61.5512,68598.0
2017-04-06 15:55:00,74.72,74.77,74.68,74.75,122932.0,61.5512,61.5924,61.5183,61.5759,122932.0
2017-04-07 09:30:00,74.52,74.79,74.51,74.6,22913.0,61.3865,61.6089,61.3782,61.4524,22913.0
2017-04-07 09:35:00,74.6,74.93,74.58,74.76,16323.0,61.4524,61.7242,61.4359,61.5842,16323.0
2017-04-07 09:40:00,74.77,74.81,74.71,74.71,8200.0,61.5924,61.6253,61.543,61.543,8200.0
2017-04-07 09:45:00,74.69,74.79,74.67,74.76,6513.0,61.5265,61.6089,61.51,61.5842,6513.0
2017-04-07 09:50:00,74.75,74.77,74.5,74.5,9561.0,61.5759,61.5924,61.37,61.37,9561.0
2017-04-07 09:55:00,74.53,74.56,74.37,74.47,13846.0,61.3947,61.4194,61.2629,61.3453,13846.0
2017-04-07 10:00:00,74.48,74.58,74.42,74.58,8988.0,61.3535,61.4359,61.3041,61.4359,8988.0
2017-04-07 10:05:00,74.58,74.63,74.56,74.6,29015.0,61.4359,61.4771,61.4194,61.4524,29015.0
2017-04-07 10:10:00,74.58,74.69,74.57,74.63,13740.0,61.4359,61.5265,61.4276,61.4771,13740.0
2017-04-07 10:15:00,74.61,74.67,74.6,74.67,6850.0,61.4606,61.51,61.4524,61.51,6850.0
2017-04-07 10:20:00,74.7,74.8,74.69,74.77,9038.0,61.5347,61.6171,61.5265,61.5924,9038.0
2017-04-07 10:25:00,74.77,74.78,74.71,74.73,10304.0,61.5924,61.6006,61.543,61.5594,10304.0
2017-04-07 10:30:00,74.74,74.76,74.67,74.74,9634.0,61.5677,61.5842,61.51,61.5677,9634.0
2017-04-07 10:35:00,74.75,74.85,74.74,74.85,6715.0,61.5759,61.6583,61.5677,61.6583,6715.0
2017-04-07 10:40:00,74.8,74.82,74.64,74.64,5812.0,61.6171,61.6336,61.4853,61.4853,5812.0
2017-04-07 10:45:00,74.64,74.64,74.46,74.5,12479.0,61.4853,61.4853,61.337,61.37,12479.0
2017-04-07 10:50:00,74.46,74.48,74.34,74.39,10479.0,61.337,61.3535,61.2382,61.2794,10479.0
2017-04-07 10:55:00,74.39,74.43,74.36,74.41,15157.0,61.2794,61.3123,61.2547,61.2958,15157.0
2017-04-07 11:00:00,74.4,74.56,74.4,74.48,13052.0,61.2876,61.4194,61.2876,61.3535,13052.0
2017-04-07 11:05:00,74.48,74.49,74.36,74.39,12612.0,61.3535,61.3617,61.2547,61.2794,12612.0
2017-04-07 11:10:00,74.39,74.44,74.36,74.42,10585.0,61.2794,61.3206,61.2547,61.3041,10585.0
2017-04-07 11:15:00,74.41,74.46,74.39,74.44,8955.0,61.2958,61.337,61.2794,61.3206,8955.0
2017-04-07 11:20:00,74.44,74.51,74.41,74.46,6582.0,61.3206,61.3782,61.2958,61.337,6582.0
2017-04-07 11:25:00,74.5,74.58,74.47,74.5,8711.0,61.37,61.4359,61.3453,61.37,8711.0
2017-04-07 11:30:00,74.47,74.47,74.36,74.44,13059.0,61.3453,61.3453,61.2547,61.3206,13059.0
2017-04-07 11:35:00,74.41,74.46,74.2,74.22,34561.0,61.2958,61.337,61.1229,61.1393,34561.0
2017-04-07 11:40:00,74.27,74.36,74.26,74.36,17138.0,61.1805,61.2547,61.1723,61.2547,17138.0
2017-04-07 11:45:00,74.37,74.42,74.36,74.41,16193.0,61.2629,61.3041,61.2547,61.2958,16193.0
2017-04-07 11:50:00,74.42,74.5,74.42,74.49,8115.0,61.3041,61.37,61.3041,61.3617,8115.0
2017-04-07 11:55:00,74.48,74.49,74.44,74.44,5181.0,61.3535,61.3617,61.3206,61.3206,5181.0
2017-04-07 12:00:00,74.45,74.53,74.45,74.51,10982.0,61.3288,61.3947,61.3288,61.3782,10982.0
2017-04-07 12:05:00,74.51,74.58,74.49,74.57,6900.0,61.3782,61.4359,61.3617,61.4276,6900.0
2017-04-07 12:10:00,74.58,74.62,74.56,74.62,8015.0,61.4359,61.4688,61.4194,61.4688,8015.0
2017-04-07 12:15:00,74.64,74.66,74.57,74.57,7301.0,61.4853,61.5018,61.4276,61.4276,7301.0
2017-04-07 12:20:00,74.59,74.59,74.54,74.55,5729.0,61.4441,61.4441,61.4029,61.4112,5729.0
2017-04-07 12:25:00,74.55,74.62,74.54,74.56,11745.0,61.4112,61.4688,61.4029,61.4194,11745.0
2017-04-07 12:30:00,74.58,74.62,74.57,74.58,10477.0,61.4359,61.4688,61.4276,61.4359,10477.0
2017-04-07 12:35:00,74.59,74.59,74.51,74.54,10502.0,61.4441,61.4441,61.3782,61.4029,10502.0
2017-04-07 12:40:00,74.53,74.63,74.53,74.59,19418.0,61.3947,61.4771,61.3947,61.4441,19418.0
2017-04-07 12:45:00,74.61,74.73,74.6,74.72,22883.0,61.4606,61.5594,61.4524,61.5512,22883.0
2017-04-07 12:50:00,74.71,74.74,74.67,74.68,9971.0,61.543,61.5677,61.51,61.5183,9971.0
2017-04-07 12:55:00,74.69,74.74,74.65,74.68,10360.0,61.5265,61.5677,61.4935,61.5183,10360.0
2017-04-07 13:00:00,74.68,74.71,74.61,74.65,14428.0,61.5183,61.543,61.4606,61.4935,14428.0
2017-04-07 13:05:00,74.65,74.67,74.61,74.63,7387.0,61.4935,61.51,61.4606,61.4771,7387.0
2017-04-07 13:10:00,74.64,74.73,74.63,74.72,10887.0,61.4853,61.5594,61.4771,61.5512,10887.0
2017-04-07 13:15:00,74.72,74.74,74.66,74.67,8488.0,61.5512,61.5677,61.5018,61.51,8488.0
2017-04-07 13:20:00,74.67,74.75,74.65,74.72,34520.0,61.51,61.5759,61.4935,61.5512,34520.0
2017-04-07 13:25:00,74.7,74.78,74.66,74.78,16337.0,61.5347,61.6006,61.5018,61.6006,16337.0
2017-04-07 13:30:00,74.78,74.87,74.76,74.79,12639.0,61.6006,61.6748,61.5842,61.6089,12639.0
2017-04-07 13:35:00,74.79,74.81,74.68,74.68,7339.0,61.6089,61.6253,61.5183,61.5183,7339.0
2017-04-07 13:40:00,74.71,74.71,74.61,74.68,11689.0,61.543,61.543,61.4606,61.5183,11689.0
2017-04-07 13:45:00,74.68,74.7,74.61,74.66,25314.0,61.5183,61.5347,61.4606,61.5018,25314.0
2017-04-07 13:50:00,74.67,74.79,74.66,74.75,12497.0,61.51,61.6089,61.5018,61.5759,12497.0
2017-04-07 13:55:00,74.72,74.8,74.68,74.71,6959.0,61.5512,61.6171,61.5183,61.543,6959.0
2017-04-07 14:00:00,74.71,74.81,74.71,74.76,5111.0,61.543,61.6253,61.543,61.5842,5111.0
2017-04-07 14:05:00,74.76,74.8,74.75,74.76,6971.0,61.5842,61.6171,61.5759,61.5842,6971.0
2017-04-07 14:10:00,74.77,74.81,74.74,74.81,24110.0,61.5924,61.6253,61.5677,61.6253,24110.0
2017-04-07 14:15:00,74.81,74.84,74.77,74.81,14407.0,61.6253,61.6501,61.5924,61.6253,14407.0
2017-04-07 14:20:00,74.82,74.91,74.81,74.86,18468.0,61.6336,61.7077,61.6253,61.6665,18468.0
2017-04-07 14:25:00,74.85,74.88,74.8,74.83,26003.0,61.6583,61.683,61.6171,61.6418,26003.0
2017-04-07 14:30:00,74.82,74.85,74.8,74.85,21819.0,61.6336,61.6583,61.6171,61.6583,21819.0
2017-04-07 14:35:00,74.84,74.87,74.79,74.79,22123.0,61.6501,61.6748,61.6089,61.6089,22123.0
2017-04-07 14:40:00,74.81,74.83,74.74,74.79,31606.0,61.6253,61.6418,61.5677,61.6089,31606.0
2017-04-07 14:45:00,74.81,74.92,74.81,74.9,28515.0,61.6253,61.716,61.6253,61.6995,28515.0
2017-04-07 14:50:00,74.9,74.91,74.79,74.82,21262.0,61.6995,61.7077,61.6089,61.6336,21262.0
2017-04-07 14:55:00,74.82,74.86,74.74,74.75,15069.0,61.6336,61.6665,61.5677,61.5759,15069.0
2017-04-07 15:00:00,74.75,74.76,74.66,74.69,13582.0,61.5759,61.5842,61.5018,61.5265,13582.0
2017-04-07 15:05:00,74.69,74.73,74.64,74.65,20938.0,61.5265,61.5594,61.4853,61.4935,20938.0
2017-04-07 15:10:00,74.66,74.77,74.66,74.75,29915.0,61.5018,61.5924,61.5018,61.5759,29915.0
2017-04-07 15:15:00,74.76,74.76,74.72,74.74,24628.0,61.5842,61.5842,61.5512,61.5677,24628.0
2017-04-07 15:20:00,74.73,74.8,74.7,74.78,33600.0,61.5594,61.6171,61.5347,61.6006,33600.0
2017-04-07 15:25:00,74.78,74.79,74.64,74.64,25176.0,61.6006,61.6089,61.4853,61.4853,25176.0
2017-04-07 15:30:00,74.64,74.66,74.59,74.63,33305.0,61.4853,61.5018,61.4441,61.4771,33305.0
2017-04-07 15:35:00,74.63,74.63,74.58,74.62,25363.0,61.4771,61.4771,61.4359,61.4688,25363.0
2017-04-07 15:40:00,74.62,74.64,74.58,74.62,34878.0,61.4688,61.4853,61.4359,61.4688,34878.0
2017-04-07 15:45:00,74.62,74.62,74.55,74.55,48953.0,61.4688,61.4688,61.4112,61.4112,48953.0
2017-04-07 15:50:00,74.56,74.62,74.55,74.56,52119.0,61.4194,61.4688,61.4112,61.4194,52119.0
2017-04-07 15:55:00,74.56,74.64,74.53,74.57,100432.0,61.4194,61.4853,61.3947,61.4276,100432.0
2017-04-10 09:30:00,74.79,75.57,74.62,75.51,48061.0,61.6089,62.2514,61.4688,62.202,48061.0
2017-04-10 09:35:00,75.5,75.77,75.3,75.76,60472.0,62.1937,62.4162,62.029,62.4079,60472.0
2017-04-10 09:40:00,75.75,76.04,75.69,75.98,117693.0,62.3997,62.6386,62.3503,62.5891,117693.0
2017-04-10 09:45:00,76.01,76.14,75.85,76.05,56137.0,62.6139,62.7209,62.4821,62.6468,56137.0
2017-04-10 09:50:00,76.05,76.07,75.84,76.05,22937.0,62.6468,62.6633,62.4738,62.6468,22937.0
2017-04-10 09:55:00,76.05,76.08,75.79,76.08,52842.0,62.6468,62.6715,62.4326,62.6715,52842.0
2017-04-10 10:00:00,76.08,76.08,75.88,76.08,22751.0,62.6715,62.6715,62.5068,62.6715,22751.0
2017-04-10 10:05:00,76.03,76.17,76.02,76.17,27463.0,62.6303,62.7457,62.6221,62.7457,27463.0
2017-04-10 10:10:00,76.2,76.2,76.07,76.18,15898.0,62.7704,62.7704,62.6633,62.7539,15898.0
2017-04-10 10:15:00,76.2,76.25,76.09,76.23,22221.0,62.7704,62.8116,62.6798,62.7951,22221.0
2017-04-10 10:20:00,76.25,76.28,76.14,76.17,33523.0,62.8116,62.8363,62.7209,62.7457,33523.0
2017-04-10 10:25:00,76.17,76.31,76.12,76.31,37576.0,62.7457,62.861,62.7045,62.861,37576.0
2017-04-10 10:30:00,76.31,76.36,76.16,76.2,22990.0,62.861,62.9022,62.7374,62.7704,22990.0
2017-04-10 10:35:00,76.21,76.29,76.15,76.26,37038.0,62.7786,62.8445,62.7292,62.8198,37038.0
2017-04-10 10:40:00,76.25,76.26,76.18,76.23,16758.0,62.8116,62.8198,62.7539,62.7951,16758.0
2017-04-10 10:45:00,76.22,76.3,76.2,76.23,14721.0,62.7868,62.8527,62.7704,62.7951,14721.0
2017-04-10 10:50:00,76.2,76.23,76.07,76.1,16735.0,62.7704,62.7951,62.6633,62.688,16735.0
2017-04-10 10:55:00,76.1,76.15,76.08,76.14,30895.0,62.688,62.7292,62.6715,62.7209,30895.0
2017-04-10 11:00:00,76.13,76.13,76.01,76.05,24153.0,62.7127,62.7127,62.6139,62.6468,24153.0
2017-04-10 11:05:00,76.07,76.08,76.01,76.08,11144.0,62.6633,62.6715,62.6139,62.6715,11144.0
2017-04-10 11:10:00,76.08,76.18,76.08,76.17,13305.0,62.6715,62.7539,62.6715,62.7457,13305.0
2017-04-10 11:15:00,76.16,76.2,76.11,76.15,12136.0,62.7374,62.7704,62.6962,62.7292,12136.0
2017-04-10 11:20:00,76.17,76.2,76.1,76.16,43429.0,62.7457,62.7704,62.688,62.7374,43429.0
2017-04-10 11:25:00,76.16,76.18,76.08,76.1,18141.0,62.7374,62.7539,62.6715,62.688,18141.0
2017-04-10 11:30:00,76.1,76.13,75.87,75.89,51903.0,62.688,62.7127,62.4985,62.515,51903.0
2017-04-10 11:35:00,75.86,75.9,75.81,75.88,68538.0,62.4903,62.5232,62.4491,62.5068,68538.0
2017-04-10 11:40:00,75.9,75.92,75.72,75.87,46681.0,62.5232,62.5397,62.375,62.4985,46681.0
2017-04-10 11:45:00,75.87,75.97,75.85,75.92,58938.0,62.4985,62.5809,62.4821,62.5397,58938.0
2017-04-10 11:50:00,75.92,75.92,75.87,75.87,11658.0,62.5397,62.5397,62.4985,62.4985,11658.0
2017-04-10 11:55:00,75.89,75.96,75.88,75.92,27708.0,62.515,62.5727,62.5068,62.5397,27708.0
2017-04-10 12:00:00,75.9,75.96,75.9,75.94,26543.0,62.5232,62.5727,62.5232,62.5562,26543.0
2017-04-10 12:05:00,75.95,75.95,75.88,75.9,42775.0,62.5644,62.5644,62.5068,62.5232,42775.0
2017-04-10 12:10:00,75.91,75.91,75.68,75.74,83033.0,62.5315,62.5315,62.342,62.3914,83033.0
2017-04-10 12:15:00,75.78,75.81,75.75,75.81,21509.0,62.4244,62.4491,62.3997,62.4491,21509.0
2017-04-10 12:20:00,75.81,75.82,75.77,75.8,13957.0,62.4491,62.4573,62.4162,62.4409,13957.0
2017-04-10 12:25:00,75.78,75.88,75.75,75.87,29600.0,62.4244,62.5068,62.3997,62.4985,29600.0
2017-04-10 12:30:00,75.86,75.95,75.81,75.95,17235.0,62.4903,62.5644,62.4491,62.5644,17235.0
2017-04-10 12:35:00,75.94,75.96,75.88,75.95,20350.0,62.5562,62.5727,62.5068,62.5644,20350.0
2017-04-10 12:40:00,75.97,76.03,75.97,76.01,11769.0,62.5809,62.6303,62.5809,62.6139,11769.0
2017-04-10 12:45:00,76.02,76.1,76.01,76.1,7148.0,62.6221,62.688,62.6139,62.688,7148.0
2017-04-10 12:50:00,76.11,76.24,76.03,76.03,21670.0,62.6962,62.8033,62.6303,62.6303,21670.0
2017-04-10 12:55:00,76.02,76.13,76.02,76.13,15962.0,62.6221,62.7127,62.6221,62.7127,15962.0
2017-04-10 13:00:00,76.12,76.12,76.06,76.08,18549.0,62.7045,62.7045,62.655,62.6715,18549.0
2017-04-10 13:05:00,76.08,76.15,76.07,76.12,10100.0,62.6715,62.7292,62.6633,62.7045,10100.0
2017-04-10 13:10:00,76.13,76.18,76.1,76.16,34381.0,62.7127,62.7539,62.688,62.7374,34381.0
2017-04-10 13:15:00,76.17,76.24,76.15,76.21,30365.0,62.7457,62.8033,62.7292,62.7786,30365.0
2017-04-10 13:20:00,76.21,76.36,76.21,76.34,28476.0,62.7786,62.9022,62.7786,62.8857,28476.0
2017-04-10 13:25:00,76.34,76.35,76.25,76.27,43077.0,62.8857,62.8939,62.8116,62.828,43077.0
2017-04-10 13:30:00,76.27,76.28,76.21,76.22,14732.0,62.828,62.8363,62.7786,62.7868,14732.0
2017-04-10 13:35:00,76.24,76.39,76.22,76.35,10930.0,62.8033,62.9269,62.7868,62.8939,10930.0
2017-04-10 13:40:00,76.36,76.36,76.29,76.31,6835.0,62.9022,62.9022,62.8445,62.861,6835.0
2017-04-10 13:45:00,76.3,76.3,76.12,76.19,16083.0,62.8527,62.8527,62.7045,62.7621,16083.0
2017-04-10 13:50:00,76.18,76.2,76.15,76.2,18446.0,62.7539,62.7704,62.7292,62.7704,18446.0
2017-04-10 13:55:00,76.2,76.23,76.18,76.19,7819.0,62.7704,62.7951,62.7539,62.7621,7819.0
2017-04-10 14:00:00,76.19,76.19,76.01,76.01,16411.0,62.7621,62.7621,62.6139,62.6139,16411.0
2017-04-10 14:05:00,75.99,76.01,75.94,75.94,23916.0,62.5974,62.6139,62.5562,62.5562,23916.0
2017-04-10 14:10:00,75.93,76.06,75.92,76.04,37795.0,62.548,62.655,62.5397,62.6386,37795.0
2017-04-10 14:15:00,76.05,76.07,75.99,76.0,10322.0,62.6468,62.6633,62.5974,62.6056,10322.0
2017-04-10 14:20:00,76.0,76.03,75.97,75.99,20902.0,62.6056,62.6303,62.5809,62.5974,20902.0
2017-04-10 14:25:00,75.99,76.03,75.93,76.0,32281.0,62.5974,62.6303,62.548,62.6056,32281.0
2017-04-10 14:30:00,75.99,76.02,75.97,75.99,5714.0,62.5974,62.6221,62.5809,62.5974,5714.0
2017-04-10 14:35:00,76.0,76.01,75.95,75.98,10696.0,62.6056,62.6139,62.5644,62.5891,10696.0
2017-04-10 14:40:00,75.97,76.06,75.92,76.06,13507.0,62.5809,62.655,62.5397,62.655,13507.0
2017-04-10 14:45:00,76.07,76.13,76.06,76.06,9319.0,62.6633,62.7127,62.655,62.655,9319.0
2017-04-10 14:50:00,76.06,76.12,76.04,76.09,8363.0,62.655,62.7045,62.6386,62.6798,8363.0
2017-04-10 14:55:00,76.08,76.09,76.05,76.06,13245.0,62.6715,62.6798,62.6468,62.655,13245.0
2017-04-10 15:00:00,76.06,76.07,76.0,76.04,39485.0,62.655,62.6633,62.6056,62.6386,39485.0
2017-04-10 15:05:00,76.05,76.14,76.04,76.04,16019.0,62.6468,62.7209,62.6386,62.6386,16019.0
2017-04-10 15:10:00,76.06,76.08,76.02,76.05,10932.0,62.655,62.6715,62.6221,62.6468,10932.0
2017-04-10 15:15:00,76.05,76.09,76.0,76.03,16903.0,62.6468,62.6798,62.6056,62.6303,16903.0
2017-04-10 15:20:00,76.03,76.03,75.82,75.87,35027.0,62.6303,62.6303,62.4573,62.4985,35027.0
2017-04-10 15:25:00,75.87,75.87,75.78,75.8,31646.0,62.4985,62.4985,62.4244,62.4409,31646.0
2017-04-10 15:30:00,75.8,75.82,75.74,75.79,26371.0,62.4409,62.4573,62.3914,62.4326,26371.0
2017-04-10 15:35:00,75.8,75.85,75.79,75.81,38073.0,62.4409,62.4821,62.4326,62.4491,38073.0
2017-04-10 15:40:00,75.81,75.83,75.75,75.76,32394.0,62.4491,62.4656,62.3997,62.4079,32394.0
2017-04-10 15:45:00,75.76,75.79,75.69,75.69,50385.0,62.4079,62.4326,62.3503,62.3503,50385.0
2017-04-10 15:50:00,75.69,75.76,75.67,75.69,45167.0,62.3503,62.4079,62.3338,62.3503,45167.0
2017-04-10 15:55:00,75.68,75.71,75.58,75.61,209923.0,62.342,62.3667,62.2596,62.2844,209923.0
2017-04-11 09:30:00,75.31,75.34,75.05,75.25,41837.0,62.0372,62.0619,61.8231,61.9878,41837.0
2017-04-11 09:35:00,75.23,75.25,75.05,75.05,12052.0,61.9713,61.9878,61.8231,61.8231,12052.0
2017-04-11 09:40:00,75.09,75.12,74.81,74.82,16559.0,61.856,61.8807,61.6253,61.6336,16559.0
2017-04-11 09:45:00,74.82,75.06,74.82,74.94,20018.0,61.6336,61.8313,61.6336,61.7324,20018.0
2017-04-11 09:50:00,74.94,75.06,74.81,74.97,10622.0,61.7324,61.8313,61.6253,61.7572,10622.0
2017-04-11 09:55:00,74.97,75.04,74.85,75.04,24939.0,61.7572,61.8148,61.6583,61.8148,24939.0
2017-04-11 10:00:00,75.0,75.15,75.0,75.13,13972.0,61.7819,61.9054,61.7819,61.889,13972.0
2017-04-11 10:05:00,75.17,75.18,74.97,74.98,16357.0,61.9219,61.9301,61.7572,61.7654,16357.0
2017-04-11 10:10:00,74.98,75.06,74.95,75.0,38530.0,61.7654,61.8313,61.7407,61.7819,38530.0
2017-04-11 10:15:00,75.01,75.12,74.96,75.12,21807.0,61.7901,61.8807,61.7489,61.8807,21807.0
2017-04-11 10:20:00,75.13,75.14,74.99,75.04,22806.0,61.889,61.8972,61.7736,61.8148,22806.0
2017-04-11 10:25:00,75.04,75.19,75.0,75.16,12915.0,61.8148,61.9384,61.7819,61.9137,12915.0
2017-04-11 10:30:00,75.14,75.14,74.79,74.79,20172.0,61.8972,61.8972,61.6089,61.6089,20172.0
2017-04-11 10:35:00,74.8,74.95,74.76,74.9,24509.0,61.6171,61.7407,61.5842,61.6995,24509.0
2017-04-11 10:40:00,74.88,74.93,74.71,74.79,20747.0,61.683,61.7242,61.543,61.6089,20747.0
2017-04-11 10:45:00,74.79,74.92,74.78,74.8,23060.0,61.6089,61.716,61.6006,61.6171,23060.0
2017-04-11 10:50:00,74.79,74.83,74.6,74.65,19122.0,61.6089,61.6418,61.4524,61.4935,19122.0
2017-04-11 10:55:00,74.64,74.68,74.59,74.65,11578.0,61.4853,61.5183,61.4441,61.4935,11578.0
2017-04-11 11:00:00,74.66,74.81,74.59,74.81,29796.0,61.5018,61.6253,61.4441,61.6253,29796.0
2017-04-11 11:05:00,74.8,74.86,74.76,74.82,23275.0,61.6171,61.6665,61.5842,61.6336,23275.0
2017-04-11 11:10:00,74.8,74.89,74.78,74.84,33070.0,61.6171,61.6913,61.6006,61.6501,33070.0
2017-04-11 11:15:00,74.84,74.93,74.77,74.93,29104.0,61.6501,61.7242,61.5924,61.7242,29104.0
2017-04-11 11:20:00,74.92,74.92,74.84,74.87,15253.0,61.716,61.716,61.6501,61.6748,15253.0
2017-04-11 11:25:00,74.86,74.86,74.73,74.76,16619.0,61.6665,61.6665,61.5594,61.5842,16619.0
2017-04-11 11:30:00,74.78,74.85,74.73,74.82,17353.0,61.6006,61.6583,61.5594,61.6336,17353.0
2017-04-11 11:35:00,74.84,75.03,74.82,75.03,12037.0,61.6501,61.8066,61.6336,61.8066,12037.0
2017-04-11 11:40:00,75.03,75.03,74.83,74.89,13894.0,61.8066,61.8066,61.6418,61.6913,13894.0
2017-04-11 11:45:00,74.88,75.03,74.83,75.0,12281.0,61.683,61.8066,61.6418,61.7819,12281.0
2017-04-11 11:50:00,74.99,75.05,74.96,74.97,17099.0,61.7736,61.8231,61.7489,61.7572,17099.0
2017-04-11 11:55:00,74.97,75.09,74.95,75.01,17033.0,61.7572,61.856,61.7407,61.7901,17033.0
2017-04-11 12:00:00,75.02,75.04,74.83,74.84,11230.0,61.7983,61.8148,61.6418,61.6501,11230.0
2017-04-11 12:05:00,74.84,74.87,74.77,74.86,11719.0,61.6501,61.6748,61.5924,61.6665,11719.0
2017-04-11 12:10:00,74.86,74.99,74.83,74.97,8791.0,61.6665,61.7736,61.6418,61.7572,8791.0
2017-04-11 12:15:00,74.98,75.0,74.92,75.0,11519.0,61.7654,61.7819,61.716,61.7819,11519.0
2017-04-11 12:20:00,75.0,75.13,74.99,75.08,11524.0,61.7819,61.889,61.7736,61.8478,11524.0
2017-04-11 12:25:00,75.07,75.12,75.03,75.1,13049.0,61.8395,61.8807,61.8066,61.8642,13049.0
2017-04-11 12:30:00,75.1,75.13,75.08,75.09,13144.0,61.8642,61.889,61.8478,61.856,13144.0
2017-04-11 12:35:00,75.11,75.19,75.1,75.11,7984.0,61.8725,61.9384,61.8642,61.8725,7984.0
2017-04-11 12:40:00,75.14,75.14,75.0,75.02,11142.0,61.8972,61.8972,61.7819,61.7983,11142.0
2017-04-11 12:45:00,75.03,75.04,74.97,74.99,6869.0,61.8066,61.8148,61.7572,61.7736,6869.0
2017-04-11 12:50:00,74.99,75.18,74.99,75.14,9562.0,61.7736,61.9301,61.7736,61.8972,9562.0
2017-04-11 12:55:00,75.16,75.17,75.06,75.06,11238.0,61.9137,61.9219,61.8313,61.8313,11238.0
2017-04-11 13:00:00,75.08,75.2,75.08,75.2,7488.0,61.8478,61.9466,61.8478,61.9466,7488.0
2017-04-11 13:05:00,75.2,75.25,75.13,75.14,8245.0,61.9466,61.9878,61.889,61.8972,8245.0
2017-04-11 13:10:00,75.14,75.16,75.05,75.08,10070.0,61.8972,61.9137,61.8231,61.8478,10070.0
2017-04-11 13:15:00,75.07,75.07,75.02,75.07,6228.0,61.8395,61.8395,61.7983,61.8395,6228.0
2017-04-11 13:20:00,75.06,75.12,75.02,75.02,10495.0,61.8313,61.8807,61.7983,61.7983,10495.0
2017-04-11 13:25:00,75.04,75.04,74.97,74.99,9936.0,61.8148,61.8148,61.7572,61.7736,9936.0
2017-04-11 13:30:00,75.0,75.06,74.93,75.02,10784.0,61.7819,61.8313,61.7242,61.7983,10784.0
2017-04-11 13:35:00,75.02,75.27,75.02,75.24,39844.0,61.7983,62.0043,61.7983,61.9796,39844.0
2017-04-11 13:40:00,75.25,75.25,75.03,75.13,24109.0,61.9878,61.9878,61.8066,61.889,24109.0
2017-04-11 13:45:00,75.11,75.12,75.04,75.07,10983.0,61.8725,61.8807,61.8148,61.8395,10983.0
2017-04-11 13:50:00,75.08,75.2,75.06,75.16,13915.0,61.8478,61.9466,61.8313,61.9137,13915.0
2017-04-11 13:55:00,75.17,75.19,75.12,75.19,5217.0,61.9219,61.9384,61.8807,61.9384,5217.0
2017-04-11 14:00:00,75.15,75.27,75.15,75.2,21043.0,61.9054,62.0043,61.9054,61.9466,21043.0
2017-04-11 14:05:00,75.23,75.36,75.22,75.29,25798.0,61.9713,62.0784,61.9631,62.0208,25798.0
2017-04-11 14:10:00,75.3,75.31,75.01,75.05,21102.0,62.029,62.0372,61.7901,61.8231,21102.0
2017-04-11 14:15:00,75.06,75.11,75.03,75.08,13003.0,61.8313,61.8725,61.8066,61.8478,13003.0
2017-04-11 14:20:00,75.1,75.16,75.08,75.13,10614.0,61.8642,61.9137,61.8478,61.889,10614.0
2017-04-11 14:25:00,75.11,75.14,75.06,75.14,15412.0,61.8725,61.8972,61.8313,61.8972,15412.0
2017-04-11 14:30:00,75.13,75.15,75.05,75.13,14751.0,61.889,61.9054,61.8231,61.889,14751.0
2017-04-11 14:35:00,75.15,75.17,75.09,75.12,14791.0,61.9054,61.9219,61.856,61.8807,14791.0
2017-04-11 14:40:00,75.14,75.17,75.11,75.15,13578.0,61.8972,61.9219,61.8725,61.9054,13578.0
2017-04-11 14:45:00,75.15,75.22,75.14,75.17,23012.0,61.9054,61.9631,61.8972,61.9219,23012.0
2017-04-11 14:50:00,75.2,75.3,75.17,75.27,19355.0,61.9466,62.029,61.9219,62.0043,19355.0
2017-04-11 14:55:00,75.29,75.32,75.21,75.24,23138.0,62.0208,62.0455,61.9549,61.9796,23138.0
2017-04-11 15:00:00,75.23,75.28,75.18,75.21,26442.0,61.9713,62.0125,61.9301,61.9549,26442.0
2017-04-11 15:05:00,75.21,75.21,75.12,75.19,23719.0,61.9549,61.9549,61.8807,61.9384,23719.0
2017-04-11 15:10:00,75.2,75.21,75.06,75.09,20589.0,61.9466,61.9549,61.8313,61.856,20589.0
2017-04-11 15:15:00,75.09,75.14,75.04,75.12,20326.0,61.856,61.8972,61.8148,61.8807,20326.0
2017-04-11 15:20:00,75.12,75.16,75.08,75.13,24531.0,61.8807,61.9137,61.8478,61.889,24531.0
2017-04-11 15:25:00,75.14,75.2,75.14,75.18,23545.0,61.8972,61.9466,61.8972,61.9301,23545.0
2017-04-11 15:30:00,75.17,75.29,75.16,75.23,31375.0,61.9219,62.0208,61.9137,61.9713,31375.0
2017-04-11 15:35:00,75.24,75.34,75.22,75.28,29644.0,61.9796,62.0619,61.9631,62.0125,29644.0
2017-04-11 15:40:00,75.29,75.29,75.18,75.22,40752.0,62.0208,62.0208,61.9301,61.9631,40752.0
2017-04-11 15:45:00,75.21,75.3,75.19,75.27,62794.0,61.9549,62.029,61.9384,62.0043,62794.0
2017-04-11 15:50:00,75.27,75.32,75.24,75.25,117331.0,62.0043,62.0455,61.9796,61.9878,117331.0
2017-04-11 15:55:00,75.26,75.41,75.23,75.4,118810.0,61.996,62.1196,61.9713,62.1114,118810.0
2017-04-12 09:30:00,75.67,76.0,75.18,75.26,107607.0,62.3338,62.6056,61.9301,61.996,107607.0
2017-04-12 09:35:00,75.2,75.2,74.96,75.04,57434.0,61.9466,61.9466,61.7489,61.8148,57434.0
2017-04-12 09:40:00,75.08,75.22,75.02,75.11,15978.0,61.8478,61.9631,61.7983,61.8725,15978.0
2017-04-12 09:45:00,75.11,75.23,74.97,74.98,16624.0,61.8725,61.9713,61.7572,61.7654,16624.0
2017-04-12 09:50:00,74.97,75.01,74.79,74.79,35016.0,61.7572,61.7901,61.6089,61.6089,35016.0
2017-04-12 09:55:00,74.79,74.79,74.63,74.65,27213.0,61.6089,61.6089,61.4771,61.4935,27213.0
2017-04-12 10:00:00,74.69,74.74,74.58,74.7,68473.0,61.5265,61.5677,61.4359,61.5347,68473.0
2017-04-12 10:05:00,74.73,74.73,74.53,74.53,18197.0,61.5594,61.5594,61.3947,61.3947,18197.0
2017-04-12 10:10:00,74.53,74.61,74.42,74.58,93609.0,61.3947,61.4606,61.3041,61.4359,93609.0
2017-04-12 10:15:00,74.61,74.75,74.58,74.66,62665.0,61.4606,61.5759,61.4359,61.5018,62665.0
2017-04-12 10:20:00,74.66,74.67,74.57,74.61,39095.0,61.5018,61.51,61.4276,61.4606,39095.0
2017-04-12 10:25:00,74.61,74.62,74.53,74.58,23167.0,61.4606,61.4688,61.3947,61.4359,23167.0
2017-04-12 10:30:00,74.59,74.68,74.59,74.64,33285.0,61.4441,61.5183,61.4441,61.4853,33285.0
2017-04-12 10:35:00,74.65,74.71,74.56,74.65,23048.0,61.4935,61.543,61.4194,61.4935,23048.0
2017-04-12 10:40:00,74.65,74.65,74.51,74.51,26423.0,61.4935,61.4935,61.3782,61.3782,26423.0
2017-04-12 10:45:00,74.53,74.56,74.29,74.33,23797.0,61.3947,61.4194,61.197,61.2299,23797.0
2017-04-12 10:50:00,74.33,74.34,74.14,74.18,55417.0,61.2299,61.2382,61.0734,61.1064,55417.0
2017-04-12 10:55:00,74.2,74.28,74.18,74.23,25445.0,61.1229,61.1888,61.1064,61.1476,25445.0
2017-04-12 11:00:00,74.23,74.3,74.2,74.2,16581.0,61.1476,61.2052,61.1229,61.1229,16581.0
2017-04-12 11:05:00,74.23,74.41,74.23,74.4,10146.0,61.1476,61.2958,61.1476,61.2876,10146.0
2017-04-12 11:10:00,74.41,74.41,74.26,74.41,17860.0,61.2958,61.2958,61.1723,61.2958,17860.0
2017-04-12 11:15:00,74.41,74.45,74.4,74.45,49452.0,61.2958,61.3288,61.2876,61.3288,49452.0
2017-04-12 11:20:00,74.44,74.53,74.42,74.48,33222.0,61.3206,61.3947,61.3041,61.3535,33222.0
2017-04-12 11:25:00,74.46,74.51,74.44,74.47,24933.0,61.337,61.3782,61.3206,61.3453,24933.0
2017-04-12 11:30:00,74.47,74.48,74.36,74.36,62834.0,61.3453,61.3535,61.2547,61.2547,62834.0
2017-04-12 11:35:00,74.36,74.36,74.18,74.19,16189.0,61.2547,61.2547,61.1064,61.1146,16189.0
2017-04-12 11:40:00,74.19,74.23,74.14,74.2,14286.0,61.1146,61.1476,61.0734,61.1229,14286.0
2017-04-12 11:45:00,74.2,74.23,74.07,74.14,20395.0,61.1229,61.1476,61.0158,61.0734,20395.0
2017-04-12 11:50:00,74.12,74.12,74.02,74.1,19027.0,61.057,61.057,60.9746,61.0405,19027.0
2017-04-12 11:55:00,74.09,74.22,74.09,74.22,11714.0,61.0322,61.1393,61.0322,61.1393,11714.0
2017-04-12 12:00:00,74.21,74.3,74.21,74.26,26119.0,61.1311,61.2052,61.1311,61.1723,26119.0
2017-04-12 12:05:00,74.27,74.28,74.15,74.21,94730.0,61.1805,61.1888,61.0817,61.1311,94730.0
2017-04-12 12:10:00,74.21,74.39,74.21,74.39,23371.0,61.1311,61.2794,61.1311,61.2794,23371.0
2017-04-12 12:15:00,74.41,74.45,74.37,74.38,15846.0,61.2958,61.3288,61.2629,61.2711,15846.0
2017-04-12 12:20:00,74.37,74.39,74.28,74.28,19636.0,61.2629,61.2794,61.1888,61.1888,19636.0
2017-04-12 12:25:00,74.29,74.35,74.2,74.24,15872.0,61.197,61.2464,61.1229,61.1558,15872.0
2017-04-12 12:30:00,74.23,74.26,74.21,74.21,12152.0,61.1476,61.1723,61.1311,61.1311,12152.0
2017-04-12 12:35:00,74.19,74.24,74.17,74.22,12406.0,61.1146,61.1558,61.0981,61.1393,12406.0
2017-04-12 12:40:00,74.22,74.23,74.18,74.21,10859.0,61.1393,61.1476,61.1064,61.1311,10859.0
2017-04-12 12:45:00,74.21,74.26,74.18,74.23,10846.0,61.1311,61.1723,61.1064,61.1476,10846.0
2017-04-12 12:50:00,74.22,74.22,74.14,74.17,23160.0,61.1393,61.1393,61.0734,61.0981,23160.0
2017-04-12 12:55:00,74.14,74.25,74.07,74.25,78243.0,61.0734,61.164,61.0158,61.164,78243.0
2017-04-12 13:00:00,74.26,74.44,74.25,74.44,26253.0,61.1723,61.3206,61.164,61.3206,26253.0
2017-04-12 13:05:00,74.43,74.52,74.33,74.51,13361.0,61.3123,61.3865,61.2299,61.3782,13361.0
2017-04-12 13:10:00,74.51,74.52,74.42,74.43,15445.0,61.3782,61.3865,61.3041,61.3123,15445.0
2017-04-12 13:15:00,74.44,74.49,74.37,74.4,20402.0,61.3206,61.3617,61.2629,61.2876,20402.0
2017-04-12 13:20:00,74.39,74.39,74.32,74.36,15489.0,61.2794,61.2794,61.2217,61.2547,15489.0
2017-04-12 13:25:00,74.35,74.35,74.3,74.33,16134.0,61.2464,61.2464,61.2052,61.2299,16134.0
2017-04-12 13:30:00,74.34,74.34,74.23,74.29,23235.0,61.2382,61.2382,61.1476,61.197,23235.0
2017-04-12 13:35:00,74.29,74.49,74.28,74.49,23029.0,61.197,61.3617,61.1888,61.3617,23029.0
2017-04-12 13:40:00,74.46,74.56,74.46,74.56,13598.0,61.337,61.4194,61.337,61.4194,13598.0
2017-04-12 13:45:00,74.55,74.56,74.42,74.5,26338.0,61.4112,61.4194,61.3041,61.37,26338.0
2017-04-12 13:50:00,74.48,74.48,74.4,74.42,18282.0,61.3535,61.3535,61.2876,61.3041,18282.0
2017-04-12 13:55:00,74.42,74.57,74.35,74.54,23807.0,61.3041,61.4276,61.2464,61.4029,23807.0
2017-04-12 14:00:00,74.53,74.54,74.38,74.38,18711.0,61.3947,61.4029,61.2711,61.2711,18711.0
2017-04-12 14:05:00,74.38,74.46,74.36,74.38,48033.0,61.2711,61.337,61.2547,61.2711,48033.0
2017-04-12 14:10:00,74.37,74.47,74.36,74.4,23993.0,61.2629,61.3453,61.2547,61.2876,23993.0
2017-04-12 14:15:00,74.39,74.44,74.37,74.4,28003.0,61.2794,61.3206,61.2629,61.2876,28003.0
2017-04-12 14:20:00,74.4,74.4,74.35,74.35,16624.0,61.2876,61.2876,61.2464,61.2464,16624.0
2017-04-12 14:25:00,74.35,74.38,74.32,74.36,11658.0,61.2464,61.2711,61.2217,61.2547,11658.0
2017-04-12 14:30:00,74.35,74.49,74.35,74.48,27247.0,61.2464,61.3617,61.2464,61.3535,27247.0
2017-04-12 14:35:00,74.48,74.49,74.32,74.32,39050.0,61.3535,61.3617,61.2217,61.2217,39050.0
2017-04-12 14:40:00,74.3,74.32,74.26,74.27,23784.0,61.2052,61.2217,61.1723,61.1805,23784.0
2017-04-12 14:45:00,74.26,74.34,74.25,74.27,30892.0,61.1723,61.2382,61.164,61.1805,30892.0
2017-04-12 14:50:00,74.27,74.34,74.22,74.34,31753.0,61.1805,61.2382,61.1393,61.2382,31753.0
2017-04-12 14:55:00,74.36,74.39,74.32,74.32,36321.0,61.2547,61.2794,61.2217,61.2217,36321.0
2017-04-12 15:00:00,74.31,74.31,74.21,74.23,19219.0,61.2135,61.2135,61.1311,61.1476,19219.0
2017-04-12 15:05:00,74.22,74.22,74.17,74.19,22643.0,61.1393,61.1393,61.0981,61.1146,22643.0
2017-04-12 15:10:00,74.2,74.24,74.08,74.13,20747.0,61.1229,61.1558,61.024,61.0652,20747.0
2017-04-12 15:15:00,74.14,74.14,73.96,73.96,32688.0,61.0734,61.0734,60.9252,60.9252,32688.0
2017-04-12 15:20:00,73.96,74.14,73.95,74.08,89031.0,60.9252,61.0734,60.9169,61.024,89031.0
2017-04-12 15:25:00,74.08,74.1,73.97,74.02,31248.0,61.024,61.0405,60.9334,60.9746,31248.0
2017-04-12 15:30:00,74.02,74.27,74.01,74.27,41005.0,60.9746,61.1805,60.9663,61.1805,41005.0
2017-04-12 15:35:00,74.24,74.24,74.14,74.14,30541.0,61.1558,61.1558,61.0734,61.0734,30541.0
2017-04-12 15:40:00,74.13,74.18,74.03,74.07,42642.0,61.0652,61.1064,60.9828,61.0158,42642.0
2017-04-12 15:45:00,74.06,74.09,74.01,74.04,41477.0,61.0075,61.0322,60.9663,60.9911,41477.0
2017-04-12 15:50:00,74.03,74.15,74.03,74.15,77766.0,60.9828,61.0817,60.9828,61.0817,77766.0
2017-04-12 15:55:00,74.14,74.26,74.13,74.24,199087.0,61.0734,61.1723,61.0652,61.1558,199087.0
2017-04-13 09:30:00,74.09,74.16,73.88,74.15,28267.0,61.0322,61.0899,60.8593,61.0817,28267.0
2017-04-13 09:35:00,74.06,74.14,73.93,74.0,16203.0,61.0075,61.0734,60.9004,60.9581,16203.0
2017-04-13 09:40:00,74.03,74.06,73.87,73.87,10486.0,60.9828,61.0075,60.851,60.851,10486.0
2017-04-13 09:45:00,73.87,73.91,73.71,73.91,23109.0,60.851,60.884,60.7192,60.884,23109.0
2017-04-13 09:50:00,73.94,74.28,73.92,74.16,16220.0,60.9087,61.1888,60.8922,61.0899,16220.0
2017-04-13 09:55:00,74.22,74.3,74.14,74.17,8028.0,61.1393,61.2052,61.0734,61.0981,8028.0
2017-04-13 10:00:00,74.27,74.34,74.2,74.29,3948.0,61.1805,61.2382,61.1229,61.197,3948.0
2017-04-13 10:05:00,74.29,74.34,74.13,74.14,6947.0,61.197,61.2382,61.0652,61.0734,6947.0
2017-04-13 10:10:00,74.14,74.14,73.98,74.0,3381.0,61.0734,61.0734,60.9416,60.9581,3381.0
2017-04-13 10:15:00,73.97,74.1,73.97,74.02,7160.0,60.9334,61.0405,60.9334,60.9746,7160.0
2017-04-13 10:20:00,74.02,74.05,73.86,74.02,9463.0,60.9746,60.9993,60.8428,60.9746,9463.0
2017-04-13 10:25:00,74.0,74.02,73.8,73.82,3774.0,60.9581,60.9746,60.7934,60.8098,3774.0
2017-04-13 10:30:00,73.87,73.99,73.86,73.97,5574.0,60.851,60.9499,60.8428,60.9334,5574.0
2017-04-13 10:35:00,74.02,74.02,73.92,73.97,7087.0,60.9746,60.9746,60.8922,60.9334,7087.0
2017-04-13 10:40:00,73.98,74.11,73.98,74.11,6889.0,60.9416,61.0487,60.9416,61.0487,6889.0
2017-04-13 10:45:00,74.11,74.16,74.09,74.09,4194.0,61.0487,61.0899,61.0322,61.0322,4194.0
2017-04-13 10:50:00,74.11,74.22,74.1,74.21,5307.0,61.0487,61.1393,61.0405,61.1311,5307.0
2017-04-13 10:55:00,74.21,74.24,74.14,74.14,6816.0,61.1311,61.1558,61.0734,61.0734,6816.0
2017-04-13 11:00:00,74.14,74.26,74.11,74.22,4417.0,61.0734,61.1723,61.0487,61.1393,4417.0
2017-04-13 11:05:00,74.18,74.19,74.13,74.17,7793.0,61.1064,61.1146,61.0652,61.0981,7793.0
2017-04-13 11:10:00,74.19,74.21,74.09,74.1,7953.0,61.1146,61.1311,61.0322,61.0405,7953.0
2017-04-13 11:15:00,74.1,74.1,74.03,74.05,5366.0,61.0405,61.0405,60.9828,60.9993,5366.0
2017-04-13 11:20:00,74.03,74.13,74.03,74.1,6862.0,60.9828,61.0652,60.9828,61.0405,6862.0
2017-04-13 11:25:00,74.09,74.22,74.08,74.21,11805.0,61.0322,61.1393,61.024,61.1311,11805.0
2017-04-13 11:30:00,74.18,74.23,74.17,74.23,4875.0,61.1064,61.1476,61.0981,61.1476,4875.0
2017-04-13 11:35:00,74.23,74.26,74.19,74.2,6034.0,61.1476,61.1723,61.1146,61.1229,6034.0
2017-04-13 11:40:00,74.21,74.22,74.13,74.17,3326.0,61.1311,61.1393,61.0652,61.0981,3326.0
2017-04-13 11:45:00,74.17,74.22,74.16,74.18,4256.0,61.0981,61.1393,61.0899,61.1064,4256.0
2017-04-13 11:50:00,74.22,74.33,74.22,74.32,11746.0,61.1393,61.2299,61.1393,61.2217,11746.0
2017-04-13 11:55:00,74.3,74.3,74.21,74.24,5803.0,61.2052,61.2052,61.1311,61.1558,5803.0
2017-04-13 12:00:00,74.23,74.25,74.18,74.25,7759.0,61.1476,61.164,61.1064,61.164,7759.0
2017-04-13 12:05:00,74.22,74.26,74.05,74.07,7903.0,61.1393,61.1723,60.9993,61.0158,7903.0
2017-04-13 12:10:00,74.06,74.15,74.03,74.13,11381.0,61.0075,61.0817,60.9828,61.0652,11381.0
2017-04-13 12:15:00,74.12,74.14,74.08,74.14,8022.0,61.057,61.0734,61.024,61.0734,8022.0
2017-04-13 12:20:00,74.11,74.14,74.05,74.05,10586.0,61.0487,61.0734,60.9993,60.9993,10586.0
2017-04-13 12:25:00,74.05,74.06,73.97,73.97,5794.0,60.9993,61.0075,60.9334,60.9334,5794.0
2017-04-13 12:30:00,74.0,74.08,73.99,74.07,9153.0,60.9581,61.024,60.9499,61.0158,9153.0
2017-04-13 12:35:00,74.08,74.1,74.04,74.04,2395.0,61.024,61.0405,60.9911,60.9911,2395.0
2017-04-13 12:40:00,74.06,74.08,73.89,73.99,10670.0,61.0075,61.024,60.8675,60.9499,10670.0
2017-04-13 12:45:00,73.99,74.01,73.9,73.96,11916.0,60.9499,60.9663,60.8757,60.9252,11916.0
2017-04-13 12:50:00,73.97,74.02,73.97,73.99,7469.0,60.9334,60.9746,60.9334,60.9499,7469.0
2017-04-13 12:55:00,73.97,73.98,73.89,73.93,6173.0,60.9334,60.9416,60.8675,60.9004,6173.0
2017-04-13 13:00:00,73.93,73.93,73.79,73.8,6176.0,60.9004,60.9004,60.7851,60.7934,6176.0
2017-04-13 13:05:00,73.79,73.87,73.71,73.85,9417.0,60.7851,60.851,60.7192,60.8345,9417.0
2017-04-13 13:10:00,73.9,73.91,73.78,73.83,8454.0,60.8757,60.884,60.7769,60.8181,8454.0
2017-04-13 13:15:00,73.84,73.84,73.78,73.8,19121.0,60.8263,60.8263,60.7769,60.7934,19121.0
2017-04-13 13:20:00,73.8,73.82,73.75,73.81,9967.0,60.7934,60.8098,60.7522,60.8016,9967.0
2017-04-13 13:25:00,73.81,73.85,73.8,73.82,3700.0,60.8016,60.8345,60.7934,60.8098,3700.0
2017-04-13 13:30:00,73.85,73.9,73.85,73.86,5938.0,60.8345,60.8757,60.8345,60.8428,5938.0
2017-04-13 13:35:00,73.86,73.87,73.83,73.84,2715.0,60.8428,60.851,60.8181,60.8263,2715.0
2017-04-13 13:40:00,73.83,73.85,73.75,73.76,5043.0,60.8181,60.8345,60.7522,60.7604,5043.0
2017-04-13 13:45:00,73.74,73.74,73.6,73.67,6723.0,60.7439,60.7439,60.6286,60.6863,6723.0
2017-04-13 13:50:00,73.65,73.78,73.63,73.77,7997.0,60.6698,60.7769,60.6533,60.7686,7997.0
2017-04-13 13:55:00,73.78,73.78,73.74,73.75,5715.0,60.7769,60.7769,60.7439,60.7522,5715.0
2017-04-13 14:00:00,73.76,73.84,73.73,73.83,9610.0,60.7604,60.8263,60.7357,60.8181,9610.0
2017-04-13 14:05:00,73.83,73.96,73.83,73.96,26983.0,60.8181,60.9252,60.8181,60.9252,26983.0
2017-04-13 14:10:00,73.99,74.1,73.99,74.03,9370.0,60.9499,61.0405,60.9499,60.9828,9370.0
2017-04-13 14:15:00,74.01,74.02,73.95,73.99,9428.0,60.9663,60.9746,60.9169,60.9499,9428.0
2017-04-13 14:20:00,73.98,74.04,73.94,73.95,6419.0,60.9416,60.9911,60.9087,60.9169,6419.0
2017-04-13 14:25:00,73.95,74.06,73.95,74.02,6488.0,60.9169,61.0075,60.9169,60.9746,6488.0
2017-04-13 14:30:00,74.04,74.07,73.97,73.98,5921.0,60.9911,61.0158,60.9334,60.9416,5921.0
2017-04-13 14:35:00,73.96,73.96,73.82,73.84,8599.0,60.9252,60.9252,60.8098,60.8263,8599.0
2017-04-13 14:40:00,73.82,73.96,73.82,73.91,7056.0,60.8098,60.9252,60.8098,60.884,7056.0
2017-04-13 14:45:00,73.93,73.94,73.87,73.87,4146.0,60.9004,60.9087,60.851,60.851,4146.0
2017-04-13 14:50:00,73.88,73.92,73.82,73.85,4380.0,60.8593,60.8922,60.8098,60.8345,4380.0
2017-04-13 14:55:00,73.84,73.93,73.84,73.92,4957.0,60.8263,60.9004,60.8263,60.8922,4957.0
2017-04-13 15:00:00,73.91,73.95,73.85,73.88,15878.0,60.884,60.9169,60.8345,60.8593,15878.0
2017-04-13 15:05:00,73.85,73.9,73.84,73.85,29243.0,60.8345,60.8757,60.8263,60.8345,29243.0
2017-04-13 15:10:00,73.85,73.85,73.73,73.76,12385.0,60.8345,60.8345,60.7357,60.7604,12385.0
2017-04-13 15:15:00,73.75,73.75,73.63,73.73,15540.0,60.7522,60.7522,60.6533,60.7357,15540.0
2017-04-13 15:20:00,73.73,73.78,73.72,73.76,18079.0,60.7357,60.7769,60.7275,60.7604,18079.0
2017-04-13 15:25:00,73.76,73.76,73.71,73.72,18959.0,60.7604,60.7604,60.7192,60.7275,18959.0
2017-04-13 15:30:00,73.72,73.75,73.61,73.62,21899.0,60.7275,60.7522,60.6368,60.6451,21899.0
2017-04-13 15:35:00,73.61,73.62,73.53,73.53,14664.0,60.6368,60.6451,60.5709,60.5709,14664.0
2017-04-13 15:40:00,73.53,73.59,73.52,73.56,21531.0,60.5709,60.6204,60.5627,60.5957,21531.0
2017-04-13 15:45:00,73.57,73.76,73.56,73.76,69983.0,60.6039,60.7604,60.5957,60.7604,69983.0
2017-04-13 15:50:00,73.75,73.75,73.62,73.66,28402.0,60.7522,60.7522,60.6451,60.678,28402.0
2017-04-13 15:55:00,73.67,73.67,73.53,73.54,115116.0,60.6863,60.6863,60.5709,60.5792,115116.0
2017-04-17 09:30:00,73.86,73.87,73.65,73.72,29283.0,60.8428,60.851,60.6698,60.7275,29283.0
2017-04-17 09:35:00,73.76,73.77,73.59,73.67,25643.0,60.7604,60.7686,60.6204,60.6863,25643.0
2017-04-17 09:40:00,73.67,73.67,73.46,73.53,27943.0,60.6863,60.6863,60.5133,60.5709,27943.0
2017-04-17 09:45:00,73.55,73.65,73.5,73.61,7362.0,60.5874,60.6698,60.5462,60.6368,7362.0
2017-04-17 09:50:00,73.62,73.77,73.6,73.69,19494.0,60.6451,60.7686,60.6286,60.7027,19494.0
2017-04-17 09:55:00,73.65,73.72,73.6,73.62,6540.0,60.6698,60.7275,60.6286,60.6451,6540.0
2017-04-17 10:00:00,73.61,73.76,73.61,73.76,4517.0,60.6368,60.7604,60.6368,60.7604,4517.0
2017-04-17 10:05:00,73.75,73.89,73.72,73.85,11361.0,60.7522,60.8675,60.7275,60.8345,11361.0
2017-04-17 10:10:00,73.83,73.87,73.81,73.84,2083.0,60.8181,60.851,60.8016,60.8263,2083.0
2017-04-17 10:15:00,73.84,74.0,73.84,73.94,15931.0,60.8263,60.9581,60.8263,60.9087,15931.0
2017-04-17 10:20:00,73.95,73.95,73.85,73.87,7265.0,60.9169,60.9169,60.8345,60.851,7265.0
2017-04-17 10:25:00,73.88,73.88,73.78,73.88,6447.0,60.8593,60.8593,60.7769,60.8593,6447.0
2017-04-17 10:30:00,73.86,73.95,73.85,73.85,7627.0,60.8428,60.9169,60.8345,60.8345,7627.0
2017-04-17 10:35:00,73.86,73.88,73.7,73.73,7625.0,60.8428,60.8593,60.711,60.7357,7625.0
2017-04-17 10:40:00,73.73,73.75,73.69,73.73,6981.0,60.7357,60.7522,60.7027,60.7357,6981.0
2017-04-17 10:45:00,73.76,73.88,73.75,73.84,4767.0,60.7604,60.8593,60.7522,60.8263,4767.0
2017-04-17 10:50:00,73.86,73.9,73.83,73.83,6751.0,60.8428,60.8757,60.8181,60.8181,6751.0
2017-04-17 10:55:00,73.81,73.88,73.81,73.84,7224.0,60.8016,60.8593,60.8016,60.8263,7224.0
2017-04-17 11:00:00,73.87,73.91,73.84,73.91,23580.0,60.851,60.884,60.8263,60.884,23580.0
2017-04-17 11:05:00,73.92,73.93,73.85,73.91,11535.0,60.8922,60.9004,60.8345,60.884,11535.0
2017-04-17 11:10:00,73.91,73.97,73.9,73.9,10745.0,60.884,60.9334,60.8757,60.8757,10745.0
2017-04-17 11:15:00,73.93,73.93,73.86,73.87,6633.0,60.9004,60.9004,60.8428,60.851,6633.0
2017-04-17 11:20:00,73.87,73.88,73.77,73.83,12908.0,60.851,60.8593,60.7686,60.8181,12908.0
2017-04-17 11:25:00,73.82,73.84,73.79,73.8,6602.0,60.8098,60.8263,60.7851,60.7934,6602.0
2017-04-17 11:30:00,73.81,73.84,73.8,73.81,4137.0,60.8016,60.8263,60.7934,60.8016,4137.0
2017-04-17 11:35:00,73.8,73.84,73.8,73.84,4638.0,60.7934,60.8263,60.7934,60.8263,4638.0
2017-04-17 11:40:00,73.85,73.87,73.78,73.78,9993.0,60.8345,60.851,60.7769,60.7769,9993.0
2017-04-17 11:45:00,73.78,73.8,73.71,73.71,6719.0,60.7769,60.7934,60.7192,60.7192,6719.0
2017-04-17 11:50:00,73.7,73.73,73.68,73.68,3921.0,60.711,60.7357,60.6945,60.6945,3921.0
2017-04-17 11:55:00,73.69,73.7,73.66,73.66,3646.0,60.7027,60.711,60.678,60.678,3646.0
2017-04-17 12:00:00,73.66,73.77,73.66,73.75,7025.0,60.678,60.7686,60.678,60.7522,7025.0
2017-04-17 12:05:00,73.76,73.81,73.76,73.81,3974.0,60.7604,60.8016,60.7604,60.8016,3974.0
2017-04-17 12:10:00,73.83,73.86,73.81,73.86,9477.0,60.8181,60.8428,60.8016,60.8428,9477.0
2017-04-17 12:15:00,73.86,73.87,73.84,73.86,7098.0,60.8428,60.851,60.8263,60.8428,7098.0
2017-04-17 12:20:00,73.87,73.93,73.84,73.93,38058.0,60.851,60.9004,60.8263,60.9004,38058.0
2017-04-17 12:25:00,73.95,73.97,73.91,73.93,15368.0,60.9169,60.9334,60.884,60.9004,15368.0
2017-04-17 12:30:00,73.92,73.95,73.87,73.87,11543.0,60.8922,60.9169,60.851,60.851,11543.0
2017-04-17 12:35:00,73.86,73.86,73.76,73.79,8159.0,60.8428,60.8428,60.7604,60.7851,8159.0
2017-04-17 12:40:00,73.8,73.83,73.8,73.82,1929.0,60.7934,60.8181,60.7934,60.8098,1929.0
2017-04-17 12:45:00,73.83,73.85,73.75,73.75,4828.0,60.8181,60.8345,60.7522,60.7522,4828.0
2017-04-17 12:50:00,73.75,73.77,73.72,73.77,5709.0,60.7522,60.7686,60.7275,60.7686,5709.0
2017-04-17 12:55:00,73.77,73.8,73.75,73.75,4955.0,60.7686,60.7934,60.7522,60.7522,4955.0
2017-04-17 13:00:00,73.75,73.79,73.74,73.79,7276.0,60.7522,60.7851,60.7439,60.7851,7276.0
2017-04-17 13:05:00,73.78,73.85,73.77,73.8,9640.0,60.7769,60.8345,60.7686,60.7934,9640.0
2017-04-17 13:10:00,73.81,73.84,73.77,73.77,9108.0,60.8016,60.8263,60.7686,60.7686,9108.0
2017-04-17 13:15:00,73.76,73.82,73.76,73.79,6884.0,60.7604,60.8098,60.7604,60.7851,6884.0
2017-04-17 13:20:00,73.79,73.8,73.77,73.78,6575.0,60.7851,60.7934,60.7686,60.7769,6575.0
2017-04-17 13:25:00,73.78,73.87,73.77,73.84,8848.0,60.7769,60.851,60.7686,60.8263,8848.0
2017-04-17 13:30:00,73.86,73.88,73.83,73.83,7239.0,60.8428,60.8593,60.8181,60.8181,7239.0
2017-04-17 13:35:00,73.83,73.84,73.76,73.78,7517.0,60.8181,60.8263,60.7604,60.7769,7517.0
2017-04-17 13:40:00,73.78,73.82,73.76,73.8,7197.0,60.7769,60.8098,60.7604,60.7934,7197.0
2017-04-17 13:45:00,73.81,73.83,73.79,73.82,2400.0,60.8016,60.8181,60.7851,60.8098,2400.0
2017-04-17 13:50:00,73.82,73.84,73.8,73.81,5094.0,60.8098,60.8263,60.7934,60.8016,5094.0
2017-04-17 13:55:00,73.82,73.85,73.8,73.82,2906.0,60.8098,60.8345,60.7934,60.8098,2906.0
2017-04-17 14:00:00,73.81,73.88,73.8,73.87,10027.0,60.8016,60.8593,60.7934,60.851,10027.0
2017-04-17 14:05:00,73.88,73.94,73.87,73.88,15021.0,60.8593,60.9087,60.851,60.8593,15021.0
2017-04-17 14:10:00,73.88,73.94,73.84,73.88,16686.0,60.8593,60.9087,60.8263,60.8593,16686.0
2017-04-17 14:15:00,73.89,73.92,73.82,73.83,10057.0,60.8675,60.8922,60.8098,60.8181,10057.0
2017-04-17 14:20:00,73.84,73.87,73.82,73.85,17115.0,60.8263,60.851,60.8098,60.8345,17115.0
2017-04-17 14:25:00,73.85,73.87,73.81,73.84,20137.0,60.8345,60.851,60.8016,60.8263,20137.0
2017-04-17 14:30:00,73.86,73.94,73.86,73.92,12133.0,60.8428,60.9087,60.8428,60.8922,12133.0
2017-04-17 14:35:00,73.93,73.95,73.9,73.92,11011.0,60.9004,60.9169,60.8757,60.8922,11011.0
2017-04-17 14:40:00,73.91,73.96,73.89,73.94,6633.0,60.884,60.9252,60.8675,60.9087,6633.0
2017-04-17 14:45:00,73.93,73.97,73.92,73.92,6697.0,60.9004,60.9334,60.8922,60.8922,6697.0
2017-04-17 14:50:00,73.93,73.95,73.9,73.91,2628.0,60.9004,60.9169,60.8757,60.884,2628.0
2017-04-17 14:55:00,73.9,73.93,73.84,73.84,22713.0,60.8757,60.9004,60.8263,60.8263,22713.0
2017-04-17 15:00:00,73.83,73.93,73.83,73.89,27717.0,60.8181,60.9004,60.8181,60.8675,27717.0
2017-04-17 15:05:00,73.89,73.97,73.89,73.96,14173.0,60.8675,60.9334,60.8675,60.9252,14173.0
2017-04-17 15:10:00,73.98,74.02,73.97,73.98,14838.0,60.9416,60.9746,60.9334,60.9416,14838.0
2017-04-17 15:15:00,73.98,74.11,73.97,74.11,20154.0,60.9416,61.0487,60.9334,61.0487,20154.0
2017-04-17 15:20:00,74.11,74.11,74.04,74.09,11546.0,61.0487,61.0487,60.9911,61.0322,11546.0
2017-04-17 15:25:00,74.09,74.18,74.08,74.14,19751.0,61.0322,61.1064,61.024,61.0734,19751.0
2017-04-17 15:30:00,74.14,74.16,74.06,74.09,19425.0,61.0734,61.0899,61.0075,61.0322,19425.0
2017-04-17 15:35:00,74.08,74.18,74.08,74.18,22555.0,61.024,61.1064,61.024,61.1064,22555.0
2017-04-17 15:40:00,74.18,74.19,74.13,74.19,21982.0,61.1064,61.1146,61.0652,61.1146,21982.0
2017-04-17 15:45:00,74.17,74.3,74.17,74.28,37281.0,61.0981,61.2052,61.0981,61.1888,37281.0
2017-04-17 15:50:00,74.3,74.3,74.21,74.25,30838.0,61.2052,61.2052,61.1311,61.164,30838.0
2017-04-17 15:55:00,74.25,74.3,74.21,74.28,93782.0,61.164,61.2052,61.1311,61.1888,93782.0
2017-04-18 09:30:00,73.82,74.08,73.82,74.05,32069.0,60.8098,61.024,60.8098,60.9993,32069.0
2017-04-18 09:35:00,74.02,74.3,73.99,74.3,29049.0,60.9746,61.2052,60.9499,61.2052,29049.0
2017-04-18 09:40:00,74.25,74.56,74.22,74.5,80377.0,61.164,61.4194,61.1393,61.37,80377.0
2017-04-18 09:45:00,74.52,74.53,74.38,74.4,50441.0,61.3865,61.3947,61.2711,61.2876,50441.0
2017-04-18 09:50:00,74.39,74.41,74.23,74.28,13430.0,61.2794,61.2958,61.1476,61.1888,13430.0
2017-04-18 09:55:00,74.3,74.57,74.29,74.53,12276.0,61.2052,61.4276,61.197,61.3947,12276.0
2017-04-18 10:00:00,74.53,74.6,74.37,74.37,19076.0,61.3947,61.4524,61.2629,61.2629,19076.0
2017-04-18 10:05:00,74.37,74.44,74.29,74.43,36599.0,61.2629,61.3206,61.197,61.3123,36599.0
2017-04-18 10:10:00,74.43,74.46,74.35,74.4,70807.0,61.3123,61.337,61.2464,61.2876,70807.0
2017-04-18 10:15:00,74.39,74.49,74.3,74.32,21726.0,61.2794,61.3617,61.2052,61.2217,21726.0
2017-04-18 10:20:00,74.3,74.35,74.24,74.28,20300.0,61.2052,61.2464,61.1558,61.1888,20300.0
2017-04-18 10:25:00,74.26,74.39,74.26,74.27,7733.0,61.1723,61.2794,61.1723,61.1805,7733.0
2017-04-18 10:30:00,74.29,74.36,74.22,74.36,11249.0,61.197,61.2547,61.1393,61.2547,11249.0
2017-04-18 10:35:00,74.36,74.39,74.3,74.33,9820.0,61.2547,61.2794,61.2052,61.2299,9820.0
2017-04-18 10:40:00,74.32,74.35,74.23,74.35,11505.0,61.2217,61.2464,61.1476,61.2464,11505.0
2017-04-18 10:45:00,74.31,74.45,74.3,74.41,8926.0,61.2135,61.3288,61.2052,61.2958,8926.0
2017-04-18 10:50:00,74.39,74.47,74.35,74.47,13455.0,61.2794,61.3453,61.2464,61.3453,13455.0
2017-04-18 10:55:00,74.47,74.49,74.41,74.49,8479.0,61.3453,61.3617,61.2958,61.3617,8479.0
2017-04-18 11:00:00,74.49,74.54,74.45,74.49,23434.0,61.3617,61.4029,61.3288,61.3617,23434.0
2017-04-18 11:05:00,74.49,74.58,74.48,74.58,16317.0,61.3617,61.4359,61.3535,61.4359,16317.0
2017-04-18 11:10:00,74.58,74.65,74.57,74.62,15829.0,61.4359,61.4935,61.4276,61.4688,15829.0
2017-04-18 11:15:00,74.61,74.66,74.6,74.64,18978.0,61.4606,61.5018,61.4524,61.4853,18978.0
2017-04-18 11:20:00,74.63,74.64,74.52,74.55,13307.0,61.4771,61.4853,61.3865,61.4112,13307.0
2017-04-18 11:25:00,74.55,74.55,74.46,74.5,8510.0,61.4112,61.4112,61.337,61.37,8510.0
2017-04-18 11:30:00,74.47,74.48,74.3,74.34,14348.0,61.3453,61.3535,61.2052,61.2382,14348.0
2017-04-18 11:35:00,74.3,74.32,74.15,74.23,8023.0,61.2052,61.2217,61.0817,61.1476,8023.0
2017-04-18 11:40:00,74.23,74.23,74.08,74.08,8235.0,61.1476,61.1476,61.024,61.024,8235.0
2017-04-18 11:45:00,74.09,74.17,74.07,74.14,5420.0,61.0322,61.0981,61.0158,61.0734,5420.0
2017-04-18 11:50:00,74.16,74.16,74.06,74.15,3985.0,61.0899,61.0899,61.0075,61.0817,3985.0
2017-04-18 11:55:00,74.15,74.15,74.02,74.06,8999.0,61.0817,61.0817,60.9746,61.0075,8999.0
2017-04-18 12:00:00,74.04,74.08,73.94,74.08,11585.0,60.9911,61.024,60.9087,61.024,11585.0
2017-04-18 12:05:00,74.09,74.14,74.06,74.11,19633.0,61.0322,61.0734,61.0075,61.0487,19633.0
2017-04-18 12:10:00,74.11,74.16,74.09,74.16,8681.0,61.0487,61.0899,61.0322,61.0899,8681.0
2017-04-18 12:15:00,74.14,74.18,74.13,74.14,10858.0,61.0734,61.1064,61.0652,61.0734,10858.0
2017-04-18 12:20:00,74.15,74.19,74.13,74.15,5912.0,61.0817,61.1146,61.0652,61.0817,5912.0
2017-04-18 12:25:00,74.16,74.25,74.15,74.19,8920.0,61.0899,61.164,61.0817,61.1146,8920.0
2017-04-18 12:30:00,74.19,74.22,74.13,74.13,9030.0,61.1146,61.1393,61.0652,61.0652,9030.0
2017-04-18 12:35:00,74.14,74.16,74.07,74.1,9658.0,61.0734,61.0899,61.0158,61.0405,9658.0
2017-04-18 12:40:00,74.11,74.25,74.1,74.25,26575.0,61.0487,61.164,61.0405,61.164,26575.0
2017-04-18 12:45:00,74.26,74.27,74.14,74.17,53693.0,61.1723,61.1805,61.0734,61.0981,53693.0
2017-04-18 12:50:00,74.17,74.26,74.15,74.25,16980.0,61.0981,61.1723,61.0817,61.164,16980.0
2017-04-18 12:55:00,74.24,74.26,74.18,74.18,8443.0,61.1558,61.1723,61.1064,61.1064,8443.0
2017-04-18 13:00:00,74.16,74.17,74.07,74.08,4559.0,61.0899,61.0981,61.0158,61.024,4559.0
2017-04-18 13:05:00,74.07,74.15,74.07,74.15,4339.0,61.0158,61.0817,61.0158,61.0817,4339.0
2017-04-18 13:10:00,74.13,74.21,74.08,74.2,5567.0,61.0652,61.1311,61.024,61.1229,5567.0
2017-04-18 13:15:00,74.2,74.22,74.15,74.19,9258.0,61.1229,61.1393,61.0817,61.1146,9258.0
2017-04-18 13:20:00,74.18,74.19,74.1,74.12,5329.0,61.1064,61.1146,61.0405,61.057,5329.0
2017-04-18 13:25:00,74.12,74.21,74.12,74.21,4859.0,61.057,61.1311,61.057,61.1311,4859.0
2017-04-18 13:30:00,74.23,74.28,74.2,74.27,5746.0,61.1476,61.1888,61.1229,61.1805,5746.0
2017-04-18 13:35:00,74.28,74.29,74.19,74.22,5517.0,61.1888,61.197,61.1146,61.1393,5517.0
2017-04-18 13:40:00,74.23,74.32,74.23,74.29,6070.0,61.1476,61.2217,61.1476,61.197,6070.0
2017-04-18 13:45:00,74.29,74.3,74.25,74.29,5795.0,61.197,61.2052,61.164,61.197,5795.0
2017-04-18 13:50:00,74.31,74.31,74.24,74.29,7993.0,61.2135,61.2135,61.1558,61.197,7993.0
2017-04-18 13:55:00,74.27,74.31,74.25,74.27,14938.0,61.1805,61.2135,61.164,61.1805,14938.0
2017-04-18 14:00:00,74.27,74.36,74.27,74.34,11467.0,61.1805,61.2547,61.1805,61.2382,11467.0
2017-04-18 14:05:00,74.35,74.4,74.34,74.35,9948.0,61.2464,61.2876,61.2382,61.2464,9948.0
2017-04-18 14:10:00,74.36,74.36,74.28,74.29,7506.0,61.2547,61.2547,61.1888,61.197,7506.0
2017-04-18 14:15:00,74.28,74.37,74.28,74.35,11112.0,61.1888,61.2629,61.1888,61.2464,11112.0
2017-04-18 14:20:00,74.34,74.44,74.34,74.42,18552.0,61.2382,61.3206,61.2382,61.3041,18552.0
2017-04-18 14:25:00,74.42,74.45,74.35,74.45,6870.0,61.3041,61.3288,61.2464,61.3288,6870.0
2017-04-18 14:30:00,74.45,74.49,74.43,74.46,11287.0,61.3288,61.3617,61.3123,61.337,11287.0
2017-04-18 14:35:00,74.47,74.52,74.44,74.45,42435.0,61.3453,61.3865,61.3206,61.3288,42435.0
2017-04-18 14:40:00,74.45,74.5,74.41,74.41,15270.0,61.3288,61.37,61.2958,61.2958,15270.0
2017-04-18 14:45:00,74.42,74.43,74.34,74.39,19630.0,61.3041,61.3123,61.2382,61.2794,19630.0
2017-04-18 14:50:00,74.39,74.41,74.36,74.38,8065.0,61.2794,61.2958,61.2547,61.2711,8065.0
2017-04-18 14:55:00,74.41,74.41,74.32,74.32,6418.0,61.2958,61.2958,61.2217,61.2217,6418.0
2017-04-18 15:00:00,74.35,74.37,74.29,74.29,9062.0,61.2464,61.2629,61.197,61.197,9062.0
2017-04-18 15:05:00,74.28,74.36,74.27,74.36,7951.0,61.1888,61.2547,61.1805,61.2547,7951.0
2017-04-18 15:10:00,74.37,74.38,74.31,74.35,6639.0,61.2629,61.2711,61.2135,61.2464,6639.0
2017-04-18 15:15:00,74.37,74.38,74.35,74.38,6537.0,61.2629,61.2711,61.2464,61.2711,6537.0
2017-04-18 15:20:00,74.4,74.44,74.38,74.44,11029.0,61.2876,61.3206,61.2711,61.3206,11029.0
2017-04-18 15:25:00,74.45,74.46,74.42,74.45,16604.0,61.3288,61.337,61.3041,61.3288,16604.0
2017-04-18 15:30:00,74.44,74.48,74.43,74.45,16012.0,61.3206,61.3535,61.3123,61.3288,16012.0
2017-04-18 15:35:00,74.45,74.49,74.44,74.48,22340.0,61.3288,61.3617,61.3206,61.3535,22340.0
2017-04-18 15:40:00,74.48,74.52,74.46,74.46,24178.0,61.3535,61.3865,61.337,61.337,24178.0
2017-04-18 15:45:00,74.45,74.52,74.43,74.51,41453.0,61.3288,61.3865,61.3123,61.3782,41453.0
2017-04-18 15:50:00,74.51,74.53,74.49,74.52,69763.0,61.3782,61.3947,61.3617,61.3865,69763.0
2017-04-18 15:55:00,74.52,74.56,74.47,74.48,138600.0,61.3865,61.4194,61.3453,61.3535,138600.0
2017-04-19 09:30:00,74.88,75.18,74.86,75.0,43626.0,61.683,61.9301,61.6665,61.7819,43626.0
2017-04-19 09:35:00,74.99,75.04,74.8,74.8,12412.0,61.7736,61.8148,61.6171,61.6171,12412.0
2017-04-19 09:40:00,74.83,74.83,74.55,74.59,15177.0,61.6418,61.6418,61.4112,61.4441,15177.0
2017-04-19 09:45:00,74.57,74.69,74.53,74.67,9171.0,61.4276,61.5265,61.3947,61.51,9171.0
2017-04-19 09:50:00,74.68,74.82,74.63,74.79,24635.0,61.5183,61.6336,61.4771,61.6089,24635.0
2017-04-19 09:55:00,74.79,74.84,74.75,74.76,7191.0,61.6089,61.6501,61.5759,61.5842,7191.0
2017-04-19 10:00:00,74.75,74.77,74.55,74.59,6669.0,61.5759,61.5924,61.4112,61.4441,6669.0
2017-04-19 10:05:00,74.58,74.59,74.52,74.52,5326.0,61.4359,61.4441,61.3865,61.3865,5326.0
2017-04-19 10:10:00,74.51,74.54,74.44,74.48,6452.0,61.3782,61.4029,61.3206,61.3535,6452.0
2017-04-19 10:15:00,74.46,74.56,74.41,74.51,11880.0,61.337,61.4194,61.2958,61.3782,11880.0
2017-04-19 10:20:00,74.5,74.5,74.34,74.4,7545.0,61.37,61.37,61.2382,61.2876,7545.0
2017-04-19 10:25:00,74.41,74.48,74.41,74.48,8509.0,61.2958,61.3535,61.2958,61.3535,8509.0
2017-04-19 10:30:00,74.48,74.48,74.32,74.45,17506.0,61.3535,61.3535,61.2217,61.3288,17506.0
2017-04-19 10:35:00,74.46,74.55,74.45,74.53,23459.0,61.337,61.4112,61.3288,61.3947,23459.0
2017-04-19 10:40:00,74.53,74.54,74.4,74.4,15615.0,61.3947,61.4029,61.2876,61.2876,15615.0
2017-04-19 10:45:00,74.39,74.39,74.23,74.23,20810.0,61.2794,61.2794,61.1476,61.1476,20810.0
2017-04-19 10:50:00,74.24,74.28,74.22,74.24,16586.0,61.1558,61.1888,61.1393,61.1558,16586.0
2017-04-19 10:55:00,74.24,74.24,74.16,74.22,28387.0,61.1558,61.1558,61.0899,61.1393,28387.0
2017-04-19 11:00:00,74.21,74.37,74.18,74.36,31785.0,61.1311,61.2629,61.1064,61.2547,31785.0
2017-04-19 11:05:00,74.37,74.42,74.35,74.36,15602.0,61.2629,61.3041,61.2464,61.2547,15602.0
2017-04-19 11:10:00,74.36,74.36,74.24,74.28,13499.0,61.2547,61.2547,61.1558,61.1888,13499.0
2017-04-19 11:15:00,74.28,74.3,74.24,74.27,10696.0,61.1888,61.2052,61.1558,61.1805,10696.0
2017-04-19 11:20:00,74.27,74.32,74.21,74.32,14776.0,61.1805,61.2217,61.1311,61.2217,14776.0
2017-04-19 11:25:00,74.33,74.33,74.21,74.27,13094.0,61.2299,61.2299,61.1311,61.1805,13094.0
2017-04-19 11:30:00,74.26,74.29,74.23,74.25,46764.0,61.1723,61.197,61.1476,61.164,46764.0
2017-04-19 11:35:00,74.26,74.28,74.22,74.24,45621.0,61.1723,61.1888,61.1393,61.1558,45621.0
2017-04-19 11:40:00,74.25,74.27,74.18,74.18,32444.0,61.164,61.1805,61.1064,61.1064,32444.0
2017-04-19 11:45:00,74.19,74.21,74.14,74.16,12577.0,61.1146,61.1311,61.0734,61.0899,12577.0
2017-04-19 11:50:00,74.15,74.18,74.12,74.14,11088.0,61.0817,61.1064,61.057,61.0734,11088.0
2017-04-19 11:55:00,74.12,74.15,74.1,74.1,11526.0,61.057,61.0817,61.0405,61.0405,11526.0
2017-04-19 12:00:00,74.11,74.18,74.11,74.11,12753.0,61.0487,61.1064,61.0487,61.0487,12753.0
2017-04-19 12:05:00,74.1,74.11,74.03,74.06,9742.0,61.0405,61.0487,60.9828,61.0075,9742.0
2017-04-19 12:10:00,74.02,74.03,73.95,74.0,18791.0,60.9746,60.9828,60.9169,60.9581,18791.0
2017-04-19 12:15:00,73.99,74.09,73.99,74.05,6934.0,60.9499,61.0322,60.9499,60.9993,6934.0
2017-04-19 12:20:00,74.05,74.14,74.02,74.1,10154.0,60.9993,61.0734,60.9746,61.0405,10154.0
2017-04-19 12:25:00,74.09,74.12,74.07,74.1,6645.0,61.0322,61.057,61.0158,61.0405,6645.0
2017-04-19 12:30:00,74.1,74.12,74.08,74.12,5894.0,61.0405,61.057,61.024,61.057,5894.0
2017-04-19 12:35:00,74.13,74.14,74.04,74.06,8583.0,61.0652,61.0734,60.9911,61.0075,8583.0
2017-04-19 12:40:00,74.06,74.07,74.0,74.0,7939.0,61.0075,61.0158,60.9581,60.9581,7939.0
2017-04-19 12:45:00,74.02,74.07,74.02,74.05,5810.0,60.9746,61.0158,60.9746,60.9993,5810.0
2017-04-19 12:50:00,74.04,74.11,74.04,74.11,4631.0,60.9911,61.0487,60.9911,61.0487,4631.0
2017-04-19 12:55:00,74.12,74.12,74.07,74.07,6733.0,61.057,61.057,61.0158,61.0158,6733.0
2017-04-19 13:00:00,74.08,74.1,73.97,74.02,14225.0,61.024,61.0405,60.9334,60.9746,14225.0
2017-04-19 13:05:00,74.0,74.04,73.96,73.97,9735.0,60.9581,60.9911,60.9252,60.9334,9735.0
2017-04-19 13:10:00,73.98,73.99,73.88,73.89,7934.0,60.9416,60.9499,60.8593,60.8675,7934.0
2017-04-19 13:15:00,73.89,74.0,73.88,73.98,3982.0,60.8675,60.9581,60.8593,60.9416,3982.0
2017-04-19 13:20:00,73.99,74.04,73.98,74.01,22098.0,60.9499,60.9911,60.9416,60.9663,22098.0
2017-04-19 13:25:00,74.02,74.02,73.96,73.97,9914.0,60.9746,60.9746,60.9252,60.9334,9914.0
2017-04-19 13:30:00,73.97,74.01,73.94,73.99,15451.0,60.9334,60.9663,60.9087,60.9499,15451.0
2017-04-19 13:35:00,73.99,73.99,73.94,73.96,6579.0,60.9499,60.9499,60.9087,60.9252,6579.0
2017-04-19 13:40:00,73.95,74.0,73.94,73.97,14356.0,60.9169,60.9581,60.9087,60.9334,14356.0
2017-04-19 13:45:00,73.96,74.04,73.96,74.01,11530.0,60.9252,60.9911,60.9252,60.9663,11530.0
2017-04-19 13:50:00,74.01,74.04,73.98,73.99,6549.0,60.9663,60.9911,60.9416,60.9499,6549.0
2017-04-19 13:55:00,73.99,74.03,73.94,74.01,13437.0,60.9499,60.9828,60.9087,60.9663,13437.0
2017-04-19 14:00:00,74.01,74.06,73.99,74.02,12237.0,60.9663,61.0075,60.9499,60.9746,12237.0
2017-04-19 14:05:00,74.01,74.01,73.86,73.87,23520.0,60.9663,60.9663,60.8428,60.851,23520.0
2017-04-19 14:10:00,73.87,73.92,73.82,73.85,11534.0,60.851,60.8922,60.8098,60.8345,11534.0
2017-04-19 14:15:00,73.85,73.85,73.76,73.82,16117.0,60.8345,60.8345,60.7604,60.8098,16117.0
2017-04-19 14:20:00,73.83,73.83,73.74,73.77,11845.0,60.8181,60.8181,60.7439,60.7686,11845.0
2017-04-19 14:25:00,73.77,73.89,73.77,73.85,10907.0,60.7686,60.8675,60.7686,60.8345,10907.0
2017-04-19 14:30:00,73.84,73.88,73.81,73.84,16969.0,60.8263,60.8593,60.8016,60.8263,16969.0
2017-04-19 14:35:00,73.85,73.88,73.81,73.83,43006.0,60.8345,60.8593,60.8016,60.8181,43006.0
2017-04-19 14:40:00,73.83,73.86,73.73,73.75,25183.0,60.8181,60.8428,60.7357,60.7522,25183.0
2017-04-19 14:45:00,73.74,73.76,73.67,73.69,13909.0,60.7439,60.7604,60.6863,60.7027,13909.0
2017-04-19 14:50:00,73.68,73.68,73.57,73.62,11608.0,60.6945,60.6945,60.6039,60.6451,11608.0
2017-04-19 14:55:00,73.64,73.7,73.64,73.66,10832.0,60.6616,60.711,60.6616,60.678,10832.0
2017-04-19 15:00:00,73.66,73.66,73.62,73.64,20633.0,60.678,60.678,60.6451,60.6616,20633.0
2017-04-19 15:05:00,73.65,73.66,73.57,73.66,26104.0,60.6698,60.678,60.6039,60.678,26104.0
2017-04-19 15:10:00,73.66,73.74,73.66,73.7,24803.0,60.678,60.7439,60.678,60.711,24803.0
2017-04-19 15:15:00,73.7,73.75,73.69,73.73,28111.0,60.711,60.7522,60.7027,60.7357,28111.0
2017-04-19 15:20:00,73.73,73.77,73.67,73.7,110349.0,60.7357,60.7686,60.6863,60.711,110349.0
2017-04-19 15:25:00,73.71,73.71,73.55,73.55,35210.0,60.7192,60.7192,60.5874,60.5874,35210.0
2017-04-19 15:30:00,73.56,73.59,73.51,73.57,52863.0,60.5957,60.6204,60.5545,60.6039,52863.0
2017-04-19 15:35:00,73.58,73.64,73.56,73.64,24763.0,60.6121,60.6616,60.5957,60.6616,24763.0
2017-04-19 15:40:00,73.63,73.64,73.54,73.59,40463.0,60.6533,60.6616,60.5792,60.6204,40463.0
2017-04-19 15:45:00,73.59,73.64,73.57,73.6,63796.0,60.6204,60.6616,60.6039,60.6286,63796.0
2017-04-19 15:50:00,73.6,73.66,73.58,73.65,136775.0,60.6286,60.678,60.6121,60.6698,136775.0
2017-04-19 15:55:00,73.64,73.69,73.6,73.65,129235.0,60.6616,60.7027,60.6286,60.6698,129235.0
2017-04-20 09:30:00,74.03,74.3,74.03,74.21,54343.0,60.9828,61.2052,60.9828,61.1311,54343.0
2017-04-20 09:35:00,74.2,74.36,74.12,74.27,15452.0,61.1229,61.2547,61.057,61.1805,15452.0
2017-04-20 09:40:00,74.31,74.46,74.18,74.46,20738.0,61.2135,61.337,61.1064,61.337,20738.0
2017-04-20 09:45:00,74.43,74.44,74.26,74.27,14519.0,61.3123,61.3206,61.1723,61.1805,14519.0
2017-04-20 09:50:00,74.32,74.32,74.17,74.17,50143.0,61.2217,61.2217,61.0981,61.0981,50143.0
2017-04-20 09:55:00,74.17,74.22,74.02,74.08,38973.0,61.0981,61.1393,60.9746,61.024,38973.0
2017-04-20 10:00:00,74.07,74.15,73.95,73.95,59067.0,61.0158,61.0817,60.9169,60.9169,59067.0
2017-04-20 10:05:00,73.95,74.03,73.89,73.95,47422.0,60.9169,60.9828,60.8675,60.9169,47422.0
2017-04-20 10:10:00,73.94,74.07,73.93,73.94,64656.0,60.9087,61.0158,60.9004,60.9087,64656.0
2017-04-20 10:15:00,73.94,74.0,73.81,73.81,58749.0,60.9087,60.9581,60.8016,60.8016,58749.0
2017-04-20 10:20:00,73.84,73.89,73.8,73.82,28276.0,60.8263,60.8675,60.7934,60.8098,28276.0
2017-04-20 10:25:00,73.81,73.87,73.76,73.76,14058.0,60.8016,60.851,60.7604,60.7604,14058.0
2017-04-20 10:30:00,73.76,73.88,73.76,73.86,26580.0,60.7604,60.8593,60.7604,60.8428,26580.0
2017-04-20 10:35:00,73.87,73.96,73.83,73.95,41529.0,60.851,60.9252,60.8181,60.9169,41529.0
2017-04-20 10:40:00,73.95,74.03,73.95,73.98,30662.0,60.9169,60.9828,60.9169,60.9416,30662.0
2017-04-20 10:45:00,73.97,74.1,73.96,74.05,16024.0,60.9334,61.0405,60.9252,60.9993,16024.0
2017-04-20 10:50:00,74.07,74.13,74.06,74.11,14335.0,61.0158,61.0652,61.0075,61.0487,14335.0
2017-04-20 10:55:00,74.09,74.15,74.07,74.15,23131.0,61.0322,61.0817,61.0158,61.0817,23131.0
2017-04-20 11:00:00,74.15,74.15,73.92,73.92,82737.0,61.0817,61.0817,60.8922,60.8922,82737.0
2017-04-20 11:05:00,73.94,74.0,73.91,74.0,31088.0,60.9087,60.9581,60.884,60.9581,31088.0
2017-04-20 11:10:00,74.0,74.0,73.92,73.99,24821.0,60.9581,60.9581,60.8922,60.9499,24821.0
2017-04-20 11:15:00,74.0,74.02,73.93,73.98,26572.0,60.9581,60.9746,60.9004,60.9416,26572.0
2017-04-20 11:20:00,74.0,74.01,73.95,74.0,37396.0,60.9581,60.9663,60.9169,60.9581,37396.0
2017-04-20 11:25:00,74.0,74.03,73.95,73.98,16928.0,60.9581,60.9828,60.9169,60.9416,16928.0
2017-04-20 11:30:00,73.99,74.04,73.97,74.04,113533.0,60.9499,60.9911,60.9334,60.9911,113533.0
2017-04-20 11:35:00,74.05,74.05,74.0,74.02,33278.0,60.9993,60.9993,60.9581,60.9746,33278.0
2017-04-20 11:40:00,74.03,74.03,73.98,74.02,72889.0,60.9828,60.9828,60.9416,60.9746,72889.0
2017-04-20 11:45:00,74.02,74.09,74.01,74.07,65634.0,60.9746,61.0322,60.9663,61.0158,65634.0
2017-04-20 11:50:00,74.07,74.07,74.0,74.0,23615.0,61.0158,61.0158,60.9581,60.9581,23615.0
2017-04-20 11:55:00,74.0,74.04,73.98,74.01,35873.0,60.9581,60.9911,60.9416,60.9663,35873.0
2017-04-20 12:00:00,74.02,74.06,74.0,74.01,48420.0,60.9746,61.0075,60.9581,60.9663,48420.0
2017-04-20 12:05:00,74.01,74.07,74.0,74.06,53197.0,60.9663,61.0158,60.9581,61.0075,53197.0
2017-04-20 12:10:00,74.06,74.17,74.06,74.16,46636.0,61.0075,61.0981,61.0075,61.0899,46636.0
2017-04-20 12:15:00,74.19,74.22,74.15,74.19,22272.0,61.1146,61.1393,61.0817,61.1146,22272.0
2017-04-20 12:20:00,74.2,74.28,74.17,74.21,27573.0,61.1229,61.1888,61.0981,61.1311,27573.0
2017-04-20 12:25:00,74.21,74.24,74.18,74.18,9652.0,61.1311,61.1558,61.1064,61.1064,9652.0
2017-04-20 12:30:00,74.2,74.24,74.13,74.15,62719.0,61.1229,61.1558,61.0652,61.0817,62719.0
2017-04-20 12:35:00,74.15,74.16,74.08,74.09,94760.0,61.0817,61.0899,61.024,61.0322,94760.0
2017-04-20 12:40:00,74.09,74.19,74.04,74.18,112611.0,61.0322,61.1146,60.9911,61.1064,112611.0
2017-04-20 12:45:00,74.18,74.2,74.12,74.2,36739.0,61.1064,61.1229,61.057,61.1229,36739.0
2017-04-20 12:50:00,74.2,74.35,74.17,74.3,33577.0,61.1229,61.2464,61.0981,61.2052,33577.0
2017-04-20 12:55:00,74.29,74.31,74.24,74.31,24733.0,61.197,61.2135,61.1558,61.2135,24733.0
2017-04-20 13:00:00,74.3,74.41,74.27,74.28,45778.0,61.2052,61.2958,61.1805,61.1888,45778.0
2017-04-20 13:05:00,74.29,74.29,74.22,74.23,67059.0,61.197,61.197,61.1393,61.1476,67059.0
2017-04-20 13:10:00,74.23,74.32,74.19,74.24,82167.0,61.1476,61.2217,61.1146,61.1558,82167.0
2017-04-20 13:15:00,74.24,74.3,74.17,74.18,58830.0,61.1558,61.2052,61.0981,61.1064,58830.0
2017-04-20 13:20:00,74.19,74.32,74.19,74.29,11415.0,61.1146,61.2217,61.1146,61.197,11415.0
2017-04-20 13:25:00,74.3,74.37,74.29,74.34,13589.0,61.2052,61.2629,61.197,61.2382,13589.0
2017-04-20 13:30:00,74.33,74.34,74.32,74.34,7091.0,61.2299,61.2382,61.2217,61.2382,7091.0
2017-04-20 13:35:00,74.35,74.4,74.35,74.38,11074.0,61.2464,61.2876,61.2464,61.2711,11074.0
2017-04-20 13:40:00,74.38,74.4,74.35,74.36,15656.0,61.2711,61.2876,61.2464,61.2547,15656.0
2017-04-20 13:45:00,74.36,74.46,74.36,74.46,14954.0,61.2547,61.337,61.2547,61.337,14954.0
2017-04-20 13:50:00,74.47,74.55,74.46,74.54,20581.0,61.3453,61.4112,61.337,61.4029,20581.0
2017-04-20 13:55:00,74.55,74.61,74.53,74.59,27665.0,61.4112,61.4606,61.3947,61.4441,27665.0
2017-04-20 14:00:00,74.59,74.59,74.53,74.53,12474.0,61.4441,61.4441,61.3947,61.3947,12474.0
2017-04-20 14:05:00,74.54,74.55,74.38,74.39,15449.0,61.4029,61.4112,61.2711,61.2794,15449.0
2017-04-20 14:10:00,74.4,74.41,74.35,74.35,22478.0,61.2876,61.2958,61.2464,61.2464,22478.0
2017-04-20 14:15:00,74.35,74.4,74.35,74.37,14142.0,61.2464,61.2876,61.2464,61.2629,14142.0
2017-04-20 14:20:00,74.37,74.37,74.33,74.36,15221.0,61.2629,61.2629,61.2299,61.2547,15221.0
2017-04-20 14:25:00,74.36,74.43,74.36,74.37,14324.0,61.2547,61.3123,61.2547,61.2629,14324.0
2017-04-20 14:30:00,74.36,74.38,74.31,74.36,12985.0,61.2547,61.2711,61.2135,61.2547,12985.0
2017-04-20 14:35:00,74.35,74.41,74.35,74.38,14351.0,61.2464,61.2958,61.2464,61.2711,14351.0
2017-04-20 14:40:00,74.38,74.4,74.31,74.31,16711.0,61.2711,61.2876,61.2135,61.2135,16711.0
2017-04-20 14:45:00,74.32,74.33,74.29,74.31,11438.0,61.2217,61.2299,61.197,61.2135,11438.0
2017-04-20 14:50:00,74.31,74.33,74.27,74.29,17092.0,61.2135,61.2299,61.1805,61.197,17092.0
2017-04-20 14:55:00,74.29,74.33,74.23,74.25,18283.0,61.197,61.2299,61.1476,61.164,18283.0
2017-04-20 15:00:00,74.23,74.26,74.2,74.23,32895.0,61.1476,61.1723,61.1229,61.1476,32895.0
2017-04-20 15:05:00,74.23,74.3,74.21,74.28,34823.0,61.1476,61.2052,61.1311,61.1888,34823.0
2017-04-20 15:10:00,74.29,74.29,74.22,74.23,28680.0,61.197,61.197,61.1393,61.1476,28680.0
2017-04-20 15:15:00,74.22,74.27,74.17,74.18,36628.0,61.1393,61.1805,61.0981,61.1064,36628.0
2017-04-20 15:20:00,74.18,74.19,74.09,74.11,19368.0,61.1064,61.1146,61.0322,61.0487,19368.0
2017-04-20 15:25:00,74.11,74.15,74.1,74.14,25124.0,61.0487,61.0817,61.0405,61.0734,25124.0
2017-04-20 15:30:00,74.14,74.2,74.13,74.18,63832.0,61.0734,61.1229,61.0652,61.1064,63832.0
2017-04-20 15:35:00,74.18,74.19,74.15,74.18,44358.0,61.1064,61.1146,61.0817,61.1064,44358.0
2017-04-20 15:40:00,74.19,74.22,74.18,74.19,61042.0,61.1146,61.1393,61.1064,61.1146,61042.0
2017-04-20 15:45:00,74.19,74.23,74.16,74.17,88298.0,61.1146,61.1476,61.0899,61.0981,88298.0
2017-04-20 15:50:00,74.17,74.17,74.05,74.07,165166.0,61.0981,61.0981,60.9993,61.0158,165166.0
2017-04-20 15:55:00,74.07,74.1,73.99,74.02,271746.0,61.0158,61.0405,60.9499,60.9746,271746.0
2017-04-21 09:30:00,74.23,74.36,74.02,74.02,138607.0,61.1476,61.2547,60.9746,60.9746,138607.0
2017-04-21 09:35:00,74.08,74.17,73.96,74.14,14699.0,61.024,61.0981,60.9252,61.0734,14699.0
2017-04-21 09:40:00,74.16,74.45,74.12,74.37,14781.0,61.0899,61.3288,61.057,61.2629,14781.0
2017-04-21 09:45:00,74.36,74.43,74.26,74.27,69000.0,61.2547,61.3123,61.1723,61.1805,69000.0
2017-04-21 09:50:00,74.29,74.29,74.03,74.07,5483.0,61.197,61.197,60.9828,61.0158,5483.0
2017-04-21 09:55:00,74.08,74.16,74.06,74.08,12230.0,61.024,61.0899,61.0075,61.024,12230.0
2017-04-21 10:00:00,74.09,74.16,74.02,74.08,29906.0,61.0322,61.0899,60.9746,61.024,29906.0
2017-04-21 10:05:00,74.1,74.14,73.97,73.99,56654.0,61.0405,61.0734,60.9334,60.9499,56654.0
2017-04-21 10:10:00,73.99,74.14,73.98,74.12,24124.0,60.9499,61.0734,60.9416,61.057,24124.0
2017-04-21 10:15:00,74.13,74.21,74.09,74.21,14204.0,61.0652,61.1311,61.0322,61.1311,14204.0
2017-04-21 10:20:00,74.19,74.24,74.16,74.16,22067.0,61.1146,61.1558,61.0899,61.0899,22067.0
2017-04-21 10:25:00,74.15,74.17,74.09,74.16,13796.0,61.0817,61.0981,61.0322,61.0899,13796.0
2017-04-21 10:30:00,74.17,74.18,74.1,74.1,10679.0,61.0981,61.1064,61.0405,61.0405,10679.0
2017-04-21 10:35:00,74.1,74.11,74.02,74.03,33601.0,61.0405,61.0487,60.9746,60.9828,33601.0
2017-04-21 10:40:00,74.03,74.04,73.93,73.97,55991.0,60.9828,60.9911,60.9004,60.9334,55991.0
2017-04-21 10:45:00,73.95,74.08,73.95,74.04,16472.0,60.9169,61.024,60.9169,60.9911,16472.0
2017-04-21 10:50:00,74.05,74.11,74.03,74.08,12280.0,60.9993,61.0487,60.9828,61.024,12280.0
2017-04-21 10:55:00,74.08,74.09,73.95,74.01,9311.0,61.024,61.0322,60.9169,60.9663,9311.0
2017-04-21 11:00:00,74.01,74.1,74.01,74.1,17999.0,60.9663,61.0405,60.9663,61.0405,17999.0
2017-04-21 11:05:00,74.09,74.13,74.04,74.1,11744.0,61.0322,61.0652,60.9911,61.0405,11744.0
2017-04-21 11:10:00,74.08,74.08,73.92,73.94,20788.0,61.024,61.024,60.8922,60.9087,20788.0
2017-04-21 11:15:00,73.95,74.02,73.9,74.0,21967.0,60.9169,60.9746,60.8757,60.9581,21967.0
2017-04-21 11:20:00,74.0,74.0,73.93,73.95,5823.0,60.9581,60.9581,60.9004,60.9169,5823.0
2017-04-21 11:25:00,73.94,73.94,73.85,73.88,15646.0,60.9087,60.9087,60.8345,60.8593,15646.0
2017-04-21 11:30:00,73.88,73.9,73.82,73.85,16358.0,60.8593,60.8757,60.8098,60.8345,16358.0
2017-04-21 11:35:00,73.83,73.89,73.8,73.86,16060.0,60.8181,60.8675,60.7934,60.8428,16060.0
2017-04-21 11:40:00,73.87,73.89,73.84,73.87,17785.0,60.851,60.8675,60.8263,60.851,17785.0
2017-04-21 11:45:00,73.88,73.89,73.83,73.87,19447.0,60.8593,60.8675,60.8181,60.851,19447.0
2017-04-21 11:50:00,73.86,73.91,73.84,73.91,8216.0,60.8428,60.884,60.8263,60.884,8216.0
2017-04-21 11:55:00,73.93,73.96,73.89,73.92,12183.0,60.9004,60.9252,60.8675,60.8922,12183.0
2017-04-21 12:00:00,73.93,73.96,73.9,73.93,10416.0,60.9004,60.9252,60.8757,60.9004,10416.0
2017-04-21 12:05:00,73.92,73.93,73.86,73.92,9473.0,60.8922,60.9004,60.8428,60.8922,9473.0
2017-04-21 12:10:00,73.92,73.95,73.81,73.81,18283.0,60.8922,60.9169,60.8016,60.8016,18283.0
2017-04-21 12:15:00,73.82,73.89,73.82,73.87,8383.0,60.8098,60.8675,60.8098,60.851,8383.0
2017-04-21 12:20:00,73.86,73.89,73.83,73.86,6278.0,60.8428,60.8675,60.8181,60.8428,6278.0
2017-04-21 12:25:00,73.87,73.9,73.8,73.81,9714.0,60.851,60.8757,60.7934,60.8016,9714.0
2017-04-21 12:30:00,73.8,73.88,73.79,73.88,13276.0,60.7934,60.8593,60.7851,60.8593,13276.0
2017-04-21 12:35:00,73.87,73.87,73.81,73.84,14053.0,60.851,60.851,60.8016,60.8263,14053.0
2017-04-21 12:40:00,73.84,73.88,73.81,73.84,14456.0,60.8263,60.8593,60.8016,60.8263,14456.0
2017-04-21 12:45:00,73.83,73.84,73.78,73.8,18456.0,60.8181,60.8263,60.7769,60.7934,18456.0
2017-04-21 12:50:00,73.81,73.82,73.78,73.78,16110.0,60.8016,60.8098,60.7769,60.7769,16110.0
2017-04-21 12:55:00,73.79,73.81,73.78,73.78,19262.0,60.7851,60.8016,60.7769,60.7769,19262.0
2017-04-21 13:00:00,73.79,73.81,73.77,73.79,34534.0,60.7851,60.8016,60.7686,60.7851,34534.0
2017-04-21 13:05:00,73.79,73.84,73.79,73.8,19928.0,60.7851,60.8263,60.7851,60.7934,19928.0
2017-04-21 13:10:00,73.8,73.8,73.63,73.74,25942.0,60.7934,60.7934,60.6533,60.7439,25942.0
2017-04-21 13:15:00,73.75,73.77,73.7,73.71,9031.0,60.7522,60.7686,60.711,60.7192,9031.0
2017-04-21 13:20:00,73.7,73.81,73.7,73.81,16240.0,60.711,60.8016,60.711,60.8016,16240.0
2017-04-21 13:25:00,73.81,73.87,73.81,73.82,8710.0,60.8016,60.851,60.8016,60.8098,8710.0
2017-04-21 13:30:00,73.82,73.84,73.79,73.81,10357.0,60.8098,60.8263,60.7851,60.8016,10357.0
2017-04-21 13:35:00,73.81,73.81,73.75,73.76,9233.0,60.8016,60.8016,60.7522,60.7604,9233.0
2017-04-21 13:40:00,73.76,73.83,73.76,73.82,6292.0,60.7604,60.8181,60.7604,60.8098,6292.0
2017-04-21 13:45:00,73.81,73.82,73.79,73.81,9735.0,60.8016,60.8098,60.7851,60.8016,9735.0
2017-04-21 13:50:00,73.83,73.85,73.78,73.8,22104.0,60.8181,60.8345,60.7769,60.7934,22104.0
2017-04-21 13:55:00,73.79,74.01,73.79,73.98,35940.0,60.7851,60.9663,60.7851,60.9416,35940.0
2017-04-21 14:00:00,73.97,73.98,73.91,73.92,22144.0,60.9334,60.9416,60.884,60.8922,22144.0
2017-04-21 14:05:00,73.92,73.95,73.91,73.93,12722.0,60.8922,60.9169,60.884,60.9004,12722.0
2017-04-21 14:10:00,73.93,73.99,73.93,73.96,16902.0,60.9004,60.9499,60.9004,60.9252,16902.0
2017-04-21 14:15:00,73.97,73.97,73.91,73.92,15216.0,60.9334,60.9334,60.884,60.8922,15216.0
2017-04-21 14:20:00,73.93,73.95,73.87,73.9,55463.0,60.9004,60.9169,60.851,60.8757,55463.0
2017-04-21 14:25:00,73.89,73.98,73.89,73.97,23761.0,60.8675,60.9416,60.8675,60.9334,23761.0
2017-04-21 14:30:00,73.97,74.09,73.97,74.09,15947.0,60.9334,61.0322,60.9334,61.0322,15947.0
2017-04-21 14:35:00,74.09,74.12,74.06,74.11,14128.0,61.0322,61.057,61.0075,61.0487,14128.0
2017-04-21 14:40:00,74.12,74.13,74.03,74.04,24291.0,61.057,61.0652,60.9828,60.9911,24291.0
2017-04-21 14:45:00,74.03,74.05,73.97,73.97,13378.0,60.9828,60.9993,60.9334,60.9334,13378.0
2017-04-21 14:50:00,73.96,74.0,73.92,73.99,19740.0,60.9252,60.9581,60.8922,60.9499,19740.0
2017-04-21 14:55:00,74.0,74.04,73.97,74.02,19499.0,60.9581,60.9911,60.9334,60.9746,19499.0
2017-04-21 15:00:00,74.02,74.02,73.96,73.97,11826.0,60.9746,60.9746,60.9252,60.9334,11826.0
2017-04-21 15:05:00,73.97,73.99,73.9,73.97,17141.0,60.9334,60.9499,60.8757,60.9334,17141.0
2017-04-21 15:10:00,73.98,73.99,73.92,73.94,22515.0,60.9416,60.9499,60.8922,60.9087,22515.0
2017-04-21 15:15:00,73.93,73.94,73.88,73.89,33829.0,60.9004,60.9087,60.8593,60.8675,33829.0
2017-04-21 15:20:00,73.89,73.94,73.86,73.91,36918.0,60.8675,60.9087,60.8428,60.884,36918.0
2017-04-21 15:25:00,73.91,73.96,73.89,73.94,33642.0,60.884,60.9252,60.8675,60.9087,33642.0
2017-04-21 15:30:00,73.94,73.97,73.89,73.89,30309.0,60.9087,60.9334,60.8675,60.8675,30309.0
2017-04-21 15:35:00,73.88,74.0,73.88,73.93,40281.0,60.8593,60.9581,60.8593,60.9004,40281.0
2017-04-21 15:40:00,73.94,73.97,73.88,73.9,64082.0,60.9087,60.9334,60.8593,60.8757,64082.0
2017-04-21 15:45:00,73.91,74.03,73.91,74.01,52758.0,60.884,60.9828,60.884,60.9663,52758.0
2017-04-21 15:50:00,74.0,74.0,73.93,73.96,64069.0,60.9581,60.9581,60.9004,60.9252,64069.0
2017-04-21 15:55:00,73.97,73.97,73.84,73.86,219480.0,60.9334,60.9334,60.8263,60.8428,219480.0
2017-04-24 09:30:00,75.03,75.21,75.02,75.09,42250.0,61.8066,61.9549,61.7983,61.856,42250.0
2017-04-24 09:35:00,75.05,75.24,74.89,75.17,14978.0,61.8231,61.9796,61.6913,61.9219,14978.0
2017-04-24 09:40:00,75.19,75.21,75.03,75.17,28141.0,61.9384,61.9549,61.8066,61.9219,28141.0
2017-04-24 09:45:00,75.18,75.19,75.04,75.09,43250.0,61.9301,61.9384,61.8148,61.856,43250.0
2017-04-24 09:50:00,75.1,75.15,75.0,75.08,35327.0,61.8642,61.9054,61.7819,61.8478,35327.0
2017-04-24 09:55:00,75.07,75.2,75.07,75.17,41628.0,61.8395,61.9466,61.8395,61.9219,41628.0
2017-04-24 10:00:00,75.18,75.24,75.14,75.24,47128.0,61.9301,61.9796,61.8972,61.9796,47128.0
2017-04-24 10:05:00,75.24,75.54,75.22,75.45,23684.0,61.9796,62.2267,61.9631,62.1526,23684.0
2017-04-24 10:10:00,75.42,75.43,75.29,75.31,12221.0,62.1278,62.1361,62.0208,62.0372,12221.0
2017-04-24 10:15:00,75.31,75.35,75.26,75.31,9863.0,62.0372,62.0702,61.996,62.0372,9863.0
2017-04-24 10:20:00,75.33,75.38,75.28,75.33,59332.0,62.0537,62.0949,62.0125,62.0537,59332.0
2017-04-24 10:25:00,75.31,75.41,75.25,75.41,18081.0,62.0372,62.1196,61.9878,62.1196,18081.0
2017-04-24 10:30:00,75.41,75.44,75.32,75.34,37177.0,62.1196,62.1443,62.0455,62.0619,37177.0
2017-04-24 10:35:00,75.34,75.44,75.34,75.39,33301.0,62.0619,62.1443,62.0619,62.1031,33301.0
2017-04-24 10:40:00,75.39,75.49,75.37,75.4,32128.0,62.1031,62.1855,62.0867,62.1114,32128.0
2017-04-24 10:45:00,75.4,75.5,75.36,75.48,12147.0,62.1114,62.1937,62.0784,62.1773,12147.0
2017-04-24 10:50:00,75.49,75.59,75.47,75.55,20793.0,62.1855,62.2679,62.169,62.2349,20793.0
2017-04-24 10:55:00,75.55,75.56,75.49,75.53,16939.0,62.2349,62.2432,62.1855,62.2185,16939.0
2017-04-24 11:00:00,75.53,75.55,75.4,75.4,15259.0,62.2185,62.2349,62.1114,62.1114,15259.0
2017-04-24 11:05:00,75.41,75.43,75.34,75.36,10507.0,62.1196,62.1361,62.0619,62.0784,10507.0
2017-04-24 11:10:00,75.36,75.39,75.29,75.32,10053.0,62.0784,62.1031,62.0208,62.0455,10053.0
2017-04-24 11:15:00,75.31,75.31,75.19,75.21,19475.0,62.0372,62.0372,61.9384,61.9549,19475.0
2017-04-24 11:20:00,75.21,75.27,75.21,75.24,13585.0,61.9549,62.0043,61.9549,61.9796,13585.0
2017-04-24 11:25:00,75.23,75.27,75.21,75.24,22109.0,61.9713,62.0043,61.9549,61.9796,22109.0
2017-04-24 11:30:00,75.25,75.25,75.15,75.19,7451.0,61.9878,61.9878,61.9054,61.9384,7451.0
2017-04-24 11:35:00,75.19,75.26,75.17,75.17,14235.0,61.9384,61.996,61.9219,61.9219,14235.0
2017-04-24 11:40:00,75.18,75.18,75.08,75.17,12256.0,61.9301,61.9301,61.8478,61.9219,12256.0
2017-04-24 11:45:00,75.17,75.17,75.09,75.13,12770.0,61.9219,61.9219,61.856,61.889,12770.0
2017-04-24 11:50:00,75.14,75.15,75.07,75.12,18178.0,61.8972,61.9054,61.8395,61.8807,18178.0
2017-04-24 11:55:00,75.11,75.19,75.11,75.19,17416.0,61.8725,61.9384,61.8725,61.9384,17416.0
2017-04-24 12:00:00,75.19,75.22,75.17,75.21,13914.0,61.9384,61.9631,61.9219,61.9549,13914.0
2017-04-24 12:05:00,75.2,75.2,75.1,75.14,12927.0,61.9466,61.9466,61.8642,61.8972,12927.0
2017-04-24 12:10:00,75.15,75.24,75.15,75.17,15347.0,61.9054,61.9796,61.9054,61.9219,15347.0
2017-04-24 12:15:00,75.18,75.18,75.14,75.17,13897.0,61.9301,61.9301,61.8972,61.9219,13897.0
2017-04-24 12:20:00,75.17,75.17,75.12,75.15,12586.0,61.9219,61.9219,61.8807,61.9054,12586.0
2017-04-24 12:25:00,75.14,75.16,75.12,75.14,21909.0,61.8972,61.9137,61.8807,61.8972,21909.0
2017-04-24 12:30:00,75.15,75.16,75.13,75.15,19259.0,61.9054,61.9137,61.889,61.9054,19259.0
2017-04-24 12:35:00,75.15,75.16,75.09,75.11,20508.0,61.9054,61.9137,61.856,61.8725,20508.0
2017-04-24 12:40:00,75.11,75.11,75.03,75.03,14616.0,61.8725,61.8725,61.8066,61.8066,14616.0
2017-04-24 12:45:00,75.03,75.04,74.95,74.95,13933.0,61.8066,61.8148,61.7407,61.7407,13933.0
2017-04-24 12:50:00,74.95,75.02,74.95,75.02,9623.0,61.7407,61.7983,61.7407,61.7983,9623.0
2017-04-24 12:55:00,75.03,75.04,74.98,75.04,19948.0,61.8066,61.8148,61.7654,61.8148,19948.0
2017-04-24 13:00:00,75.03,75.1,75.01,75.05,10249.0,61.8066,61.8642,61.7901,61.8231,10249.0
2017-04-24 13:05:00,75.05,75.06,75.03,75.04,10515.0,61.8231,61.8313,61.8066,61.8148,10515.0
2017-04-24 13:10:00,75.03,75.12,75.02,75.11,10089.0,61.8066,61.8807,61.7983,61.8725,10089.0
2017-04-24 13:15:00,75.12,75.16,75.09,75.15,11386.0,61.8807,61.9137,61.856,61.9054,11386.0
2017-04-24 13:20:00,75.15,75.19,75.09,75.14,15192.0,61.9054,61.9384,61.856,61.8972,15192.0
2017-04-24 13:25:00,75.14,75.24,75.14,75.23,6719.0,61.8972,61.9796,61.8972,61.9713,6719.0
2017-04-24 13:30:00,75.24,75.24,75.18,75.23,8649.0,61.9796,61.9796,61.9301,61.9713,8649.0
2017-04-24 13:35:00,75.23,75.27,75.21,75.27,14623.0,61.9713,62.0043,61.9549,62.0043,14623.0
2017-04-24 13:40:00,75.27,75.28,75.22,75.23,9375.0,62.0043,62.0125,61.9631,61.9713,9375.0
2017-04-24 13:45:00,75.23,75.23,75.18,75.19,13739.0,61.9713,61.9713,61.9301,61.9384,13739.0
2017-04-24 13:50:00,75.19,75.27,75.18,75.23,11612.0,61.9384,62.0043,61.9301,61.9713,11612.0
2017-04-24 13:55:00,75.24,75.3,75.24,75.29,12605.0,61.9796,62.029,61.9796,62.0208,12605.0
2017-04-24 14:00:00,75.29,75.34,75.29,75.31,12288.0,62.0208,62.0619,62.0208,62.0372,12288.0
2017-04-24 14:05:00,75.31,75.39,75.3,75.35,14228.0,62.0372,62.1031,62.029,62.0702,14228.0
2017-04-24 14:10:00,75.36,75.38,75.32,75.37,17539.0,62.0784,62.0949,62.0455,62.0867,17539.0
2017-04-24 14:15:00,75.36,75.5,75.35,75.45,22621.0,62.0784,62.1937,62.0702,62.1526,22621.0
2017-04-24 14:20:00,75.46,75.5,75.44,75.5,10786.0,62.1608,62.1937,62.1443,62.1937,10786.0
2017-04-24 14:25:00,75.48,75.52,75.46,75.51,18251.0,62.1773,62.2102,62.1608,62.202,18251.0
2017-04-24 14:30:00,75.52,75.58,75.52,75.54,11919.0,62.2102,62.2596,62.2102,62.2267,11919.0
2017-04-24 14:35:00,75.54,75.54,75.49,75.51,27244.0,62.2267,62.2267,62.1855,62.202,27244.0
2017-04-24 14:40:00,75.51,75.58,75.49,75.55,22003.0,62.202,62.2596,62.1855,62.2349,22003.0
2017-04-24 14:45:00,75.55,75.56,75.5,75.5,15507.0,62.2349,62.2432,62.1937,62.1937,15507.0
2017-04-24 14:50:00,75.51,75.54,75.49,75.51,17945.0,62.202,62.2267,62.1855,62.202,17945.0
2017-04-24 14:55:00,75.5,75.51,75.43,75.51,22991.0,62.1937,62.202,62.1361,62.202,22991.0
2017-04-24 15:00:00,75.5,75.61,75.49,75.6,21486.0,62.1937,62.2844,62.1855,62.2761,21486.0
2017-04-24 15:05:00,75.61,75.62,75.56,75.59,19803.0,62.2844,62.2926,62.2432,62.2679,19803.0
2017-04-24 15:10:00,75.58,75.61,75.56,75.61,17051.0,62.2596,62.2844,62.2432,62.2844,17051.0
2017-04-24 15:15:00,75.61,75.64,75.56,75.58,16067.0,62.2844,62.3091,62.2432,62.2596,16067.0
2017-04-24 15:20:00,75.56,75.59,75.54,75.56,14352.0,62.2432,62.2679,62.2267,62.2432,14352.0
2017-04-24 15:25:00,75.54,75.58,75.53,75.55,17455.0,62.2267,62.2596,62.2185,62.2349,17455.0
2017-04-24 15:30:00,75.55,75.56,75.5,75.51,24914.0,62.2349,62.2432,62.1937,62.202,24914.0
2017-04-24 15:35:00,75.51,75.57,75.5,75.54,30745.0,62.202,62.2514,62.1937,62.2267,30745.0
2017-04-24 15:40:00,75.54,75.63,75.51,75.62,123548.0,62.2267,62.3008,62.202,62.2926,123548.0
2017-04-24 15:45:00,75.62,75.63,75.56,75.61,86885.0,62.2926,62.3008,62.2432,62.2844,86885.0
2017-04-24 15:50:00,75.61,75.62,75.52,75.56,83069.0,62.2844,62.2926,62.2102,62.2432,83069.0
2017-04-24 15:55:00,75.57,75.62,75.44,75.47,237822.0,62.2514,62.2926,62.1443,62.169,237822.0
2017-04-25 09:30:00,76.07,76.54,76.01,76.54,86983.0,62.6633,63.0505,62.6139,63.0505,86983.0
2017-04-25 09:35:00,76.54,76.54,76.15,76.18,27404.0,63.0505,63.0505,62.7292,62.7539,27404.0
2017-04-25 09:40:00,76.24,76.24,75.98,76.0,29403.0,62.8033,62.8033,62.5891,62.6056,29403.0
2017-04-25 09:45:00,76.0,76.03,75.92,75.92,40481.0,62.6056,62.6303,62.5397,62.5397,40481.0
2017-04-25 09:50:00,75.94,75.97,75.84,75.91,27885.0,62.5562,62.5809,62.4738,62.5315,27885.0
2017-04-25 09:55:00,75.91,75.95,75.85,75.95,24781.0,62.5315,62.5644,62.4821,62.5644,24781.0
2017-04-25 10:00:00,75.93,76.34,75.93,76.32,60059.0,62.548,62.8857,62.548,62.8692,60059.0
2017-04-25 10:05:00,76.33,76.66,76.33,76.64,30116.0,62.8775,63.1493,62.8775,63.1328,30116.0
2017-04-25 10:10:00,76.64,76.7,76.59,76.59,21978.0,63.1328,63.1823,63.0916,63.0916,21978.0
2017-04-25 10:15:00,76.6,76.82,76.58,76.76,40028.0,63.0999,63.2811,63.0834,63.2317,40028.0
2017-04-25 10:20:00,76.75,76.77,76.67,76.75,18326.0,63.2234,63.2399,63.1575,63.2234,18326.0
2017-04-25 10:25:00,76.73,76.75,76.53,76.56,16703.0,63.207,63.2234,63.0422,63.0669,16703.0
2017-04-25 10:30:00,76.57,76.61,76.56,76.56,9912.0,63.0752,63.1081,63.0669,63.0669,9912.0
2017-04-25 10:35:00,76.56,76.56,76.52,76.53,16452.0,63.0669,63.0669,63.034,63.0422,16452.0
2017-04-25 10:40:00,76.51,76.53,76.45,76.45,11017.0,63.0257,63.0422,62.9763,62.9763,11017.0
2017-04-25 10:45:00,76.44,76.46,76.35,76.35,21022.0,62.9681,62.9846,62.8939,62.8939,21022.0
2017-04-25 10:50:00,76.36,76.52,76.28,76.5,70953.0,62.9022,63.034,62.8363,63.0175,70953.0
2017-04-25 10:55:00,76.49,76.49,76.34,76.34,5305.0,63.0093,63.0093,62.8857,62.8857,5305.0
2017-04-25 11:00:00,76.34,76.34,76.25,76.25,8567.0,62.8857,62.8857,62.8116,62.8116,8567.0
2017-04-25 11:05:00,76.25,76.35,76.25,76.29,16589.0,62.8116,62.8939,62.8116,62.8445,16589.0
2017-04-25 11:10:00,76.28,76.28,76.22,76.22,5715.0,62.8363,62.8363,62.7868,62.7868,5715.0
2017-04-25 11:15:00,76.22,76.41,76.22,76.4,41700.0,62.7868,62.9434,62.7868,62.9351,41700.0
2017-04-25 11:20:00,76.39,76.42,76.3,76.33,13934.0,62.9269,62.9516,62.8527,62.8775,13934.0
2017-04-25 11:25:00,76.33,76.35,76.2,76.22,16529.0,62.8775,62.8939,62.7704,62.7868,16529.0
2017-04-25 11:30:00,76.21,76.27,76.18,76.23,21872.0,62.7786,62.828,62.7539,62.7951,21872.0
2017-04-25 11:35:00,76.22,76.23,76.17,76.18,43640.0,62.7868,62.7951,62.7457,62.7539,43640.0
2017-04-25 11:40:00,76.18,76.22,76.09,76.22,12733.0,62.7539,62.7868,62.6798,62.7868,12733.0
2017-04-25 11:45:00,76.23,76.33,76.2,76.31,16233.0,62.7951,62.8775,62.7704,62.861,16233.0
2017-04-25 11:50:00,76.29,76.46,76.29,76.42,34828.0,62.8445,62.9846,62.8445,62.9516,34828.0
2017-04-25 11:55:00,76.42,76.48,76.4,76.46,15115.0,62.9516,63.001,62.9351,62.9846,15115.0
2017-04-25 12:00:00,76.46,76.46,76.42,76.45,12573.0,62.9846,62.9846,62.9516,62.9763,12573.0
2017-04-25 12:05:00,76.45,76.5,76.42,76.5,27446.0,62.9763,63.0175,62.9516,63.0175,27446.0
2017-04-25 12:10:00,76.5,76.52,76.47,76.52,20263.0,63.0175,63.034,62.9928,63.034,20263.0
2017-04-25 12:15:00,76.53,76.56,76.49,76.49,28184.0,63.0422,63.0669,63.0093,63.0093,28184.0
2017-04-25 12:20:00,76.51,76.55,76.48,76.51,22869.0,63.0257,63.0587,63.001,63.0257,22869.0
2017-04-25 12:25:00,76.5,76.55,76.5,76.54,9629.0,63.0175,63.0587,63.0175,63.0505,9629.0
2017-04-25 12:30:00,76.55,76.55,76.41,76.41,27158.0,63.0587,63.0587,62.9434,62.9434,27158.0
2017-04-25 12:35:00,76.42,76.43,76.35,76.37,28890.0,62.9516,62.9598,62.8939,62.9104,28890.0
2017-04-25 12:40:00,76.36,76.42,76.36,76.42,15004.0,62.9022,62.9516,62.9022,62.9516,15004.0
2017-04-25 12:45:00,76.4,76.47,76.4,76.46,16850.0,62.9351,62.9928,62.9351,62.9846,16850.0
2017-04-25 12:50:00,76.47,76.47,76.42,76.44,17614.0,62.9928,62.9928,62.9516,62.9681,17614.0
2017-04-25 12:55:00,76.43,76.51,76.43,76.51,24539.0,62.9598,63.0257,62.9598,63.0257,24539.0
2017-04-25 13:00:00,76.5,76.53,76.47,76.52,13181.0,63.0175,63.0422,62.9928,63.034,13181.0
2017-04-25 13:05:00,76.53,76.61,76.53,76.59,18712.0,63.0422,63.1081,63.0422,63.0916,18712.0
2017-04-25 13:10:00,76.58,76.59,76.5,76.5,16511.0,63.0834,63.0916,63.0175,63.0175,16511.0
2017-04-25 13:15:00,76.49,76.51,76.48,76.5,17121.0,63.0093,63.0257,63.001,63.0175,17121.0
2017-04-25 13:20:00,76.51,76.55,76.5,76.52,16676.0,63.0257,63.0587,63.0175,63.034,16676.0
2017-04-25 13:25:00,76.51,76.55,76.5,76.54,17432.0,63.0257,63.0587,63.0175,63.0505,17432.0
2017-04-25 13:30:00,76.54,76.57,76.53,76.57,14595.0,63.0505,63.0752,63.0422,63.0752,14595.0
2017-04-25 13:35:00,76.56,76.56,76.49,76.5,14565.0,63.0669,63.0669,63.0093,63.0175,14565.0
2017-04-25 13:40:00,76.5,76.6,76.5,76.59,14038.0,63.0175,63.0999,63.0175,63.0916,14038.0
2017-04-25 13:45:00,76.6,76.68,76.59,76.65,17823.0,63.0999,63.1658,63.0916,63.1411,17823.0
2017-04-25 13:50:00,76.65,76.72,76.64,76.69,28719.0,63.1411,63.1987,63.1328,63.174,28719.0
2017-04-25 13:55:00,76.68,76.69,76.65,76.69,17285.0,63.1658,63.174,63.1411,63.174,17285.0
2017-04-25 14:00:00,76.69,76.76,76.67,76.75,32338.0,63.174,63.2317,63.1575,63.2234,32338.0
2017-04-25 14:05:00,76.74,76.77,76.74,76.76,26095.0,63.2152,63.2399,63.2152,63.2317,26095.0
2017-04-25 14:10:00,76.76,76.84,76.76,76.8,29000.0,63.2317,63.2976,63.2317,63.2646,29000.0
2017-04-25 14:15:00,76.79,76.81,76.77,76.8,27195.0,63.2564,63.2729,63.2399,63.2646,27195.0
2017-04-25 14:20:00,76.8,76.8,76.64,76.65,23291.0,63.2646,63.2646,63.1328,63.1411,23291.0
2017-04-25 14:25:00,76.65,76.66,76.59,76.59,17724.0,63.1411,63.1493,63.0916,63.0916,17724.0
2017-04-25 14:30:00,76.59,76.6,76.54,76.56,31680.0,63.0916,63.0999,63.0505,63.0669,31680.0
2017-04-25 14:35:00,76.56,76.61,76.54,76.6,21668.0,63.0669,63.1081,63.0505,63.0999,21668.0
2017-04-25 14:40:00,76.6,76.61,76.55,76.58,26792.0,63.0999,63.1081,63.0587,63.0834,26792.0
2017-04-25 14:45:00,76.57,76.61,76.57,76.58,20377.0,63.0752,63.1081,63.0752,63.0834,20377.0
2017-04-25 14:50:00,76.58,76.62,76.56,76.58,23752.0,63.0834,63.1164,63.0669,63.0834,23752.0
2017-04-25 14:55:00,76.59,76.59,76.51,76.59,35186.0,63.0916,63.0916,63.0257,63.0916,35186.0
2017-04-25 15:00:00,76.59,76.68,76.55,76.66,36036.0,63.0916,63.1658,63.0587,63.1493,36036.0
2017-04-25 15:05:00,76.67,76.76,76.66,76.75,41872.0,63.1575,63.2317,63.1493,63.2234,41872.0
2017-04-25 15:10:00,76.75,76.82,76.72,76.82,45058.0,63.2234,63.2811,63.1987,63.2811,45058.0
2017-04-25 15:15:00,76.82,76.91,76.79,76.87,49235.0,63.2811,63.3552,63.2564,63.3223,49235.0
2017-04-25 15:20:00,76.89,76.93,76.86,76.86,54230.0,63.3388,63.3717,63.3141,63.3141,54230.0
2017-04-25 15:25:00,76.86,76.86,76.79,76.82,51975.0,63.3141,63.3141,63.2564,63.2811,51975.0
2017-04-25 15:30:00,76.83,76.83,76.77,76.78,53435.0,63.2893,63.2893,63.2399,63.2482,53435.0
2017-04-25 15:35:00,76.78,76.8,76.65,76.67,65424.0,63.2482,63.2646,63.1411,63.1575,65424.0
2017-04-25 15:40:00,76.67,76.69,76.6,76.63,91314.0,63.1575,63.174,63.0999,63.1246,91314.0
2017-04-25 15:45:00,76.62,76.69,76.59,76.64,99947.0,63.1164,63.174,63.0916,63.1328,99947.0
2017-04-25 15:50:00,76.63,76.64,76.52,76.55,112620.0,63.1246,63.1328,63.034,63.0587,112620.0
2017-04-25 15:55:00,76.54,76.6,76.51,76.53,170625.0,63.0505,63.0999,63.0257,63.0422,170625.0
2017-04-26 09:30:00,76.68,76.87,76.59,76.68,46494.0,63.1658,63.3223,63.0916,63.1658,46494.0
2017-04-26 09:35:00,76.82,76.91,76.69,76.72,28174.0,63.2811,63.3552,63.174,63.1987,28174.0
2017-04-26 09:40:00,76.74,77.2,76.73,77.13,49045.0,63.2152,63.5941,63.207,63.5365,49045.0
2017-04-26 09:45:00,77.13,77.2,77.04,77.16,27473.0,63.5365,63.5941,63.4623,63.5612,27473.0
2017-04-26 09:50:00,77.14,77.18,77.05,77.1,22931.0,63.5447,63.5777,63.4706,63.5118,22931.0
2017-04-26 09:55:00,77.11,77.11,76.87,76.93,21676.0,63.52,63.52,63.3223,63.3717,21676.0
2017-04-26 10:00:00,76.93,76.96,76.81,76.86,15929.0,63.3717,63.3964,63.2729,63.3141,15929.0
2017-04-26 10:05:00,76.86,76.94,76.83,76.93,9730.0,63.3141,63.38,63.2893,63.3717,9730.0
2017-04-26 10:10:00,76.93,77.02,76.89,77.02,9997.0,63.3717,63.4459,63.3388,63.4459,9997.0
2017-04-26 10:15:00,77.03,77.06,76.99,77.04,17165.0,63.4541,63.4788,63.4211,63.4623,17165.0
2017-04-26 10:20:00,77.01,77.01,76.9,76.92,9412.0,63.4376,63.4376,63.347,63.3635,9412.0
2017-04-26 10:25:00,76.92,77.09,76.9,77.07,9531.0,63.3635,63.5035,63.347,63.487,9531.0
2017-04-26 10:30:00,77.08,77.39,77.08,77.3,31376.0,63.4953,63.7506,63.4953,63.6765,31376.0
2017-04-26 10:35:00,77.31,77.32,77.09,77.09,28660.0,63.6847,63.693,63.5035,63.5035,28660.0
2017-04-26 10:40:00,77.09,77.13,77.02,77.09,14430.0,63.5035,63.5365,63.4459,63.5035,14430.0
2017-04-26 10:45:00,77.12,77.16,77.1,77.12,11872.0,63.5282,63.5612,63.5118,63.5282,11872.0
2017-04-26 10:50:00,77.12,77.19,77.11,77.16,7242.0,63.5282,63.5859,63.52,63.5612,7242.0
2017-04-26 10:55:00,77.14,77.16,77.06,77.06,9498.0,63.5447,63.5612,63.4788,63.4788,9498.0
2017-04-26 11:00:00,77.06,77.09,76.95,76.98,31578.0,63.4788,63.5035,63.3882,63.4129,31578.0
2017-04-26 11:05:00,76.98,77.01,76.85,76.86,43007.0,63.4129,63.4376,63.3058,63.3141,43007.0
2017-04-26 11:10:00,76.86,76.9,76.72,76.87,69244.0,63.3141,63.347,63.1987,63.3223,69244.0
2017-04-26 11:15:00,76.85,76.85,76.72,76.77,22769.0,63.3058,63.3058,63.1987,63.2399,22769.0
2017-04-26 11:20:00,76.77,77.04,76.75,77.03,10268.0,63.2399,63.4623,63.2234,63.4541,10268.0
2017-04-26 11:25:00,77.02,77.18,77.0,77.18,11815.0,63.4459,63.5777,63.4294,63.5777,11815.0
2017-04-26 11:30:00,77.22,77.23,77.18,77.2,9783.0,63.6106,63.6188,63.5777,63.5941,9783.0
2017-04-26 11:35:00,77.21,77.22,77.13,77.13,10745.0,63.6024,63.6106,63.5365,63.5365,10745.0
2017-04-26 11:40:00,77.14,77.19,77.11,77.12,8923.0,63.5447,63.5859,63.52,63.5282,8923.0
2017-04-26 11:45:00,77.09,77.1,76.83,76.83,15378.0,63.5035,63.5118,63.2893,63.2893,15378.0
2017-04-26 11:50:00,76.84,76.92,76.83,76.89,9442.0,63.2976,63.3635,63.2893,63.3388,9442.0
2017-04-26 11:55:00,76.87,76.91,76.83,76.9,7436.0,63.3223,63.3552,63.2893,63.347,7436.0
2017-04-26 12:00:00,76.9,76.96,76.86,76.96,10887.0,63.347,63.3964,63.3141,63.3964,10887.0
2017-04-26 12:05:00,76.99,77.0,76.9,76.91,10762.0,63.4211,63.4294,63.347,63.3552,10762.0
2017-04-26 12:10:00,76.91,77.06,76.91,77.04,9095.0,63.3552,63.4788,63.3552,63.4623,9095.0
2017-04-26 12:15:00,77.04,77.04,77.0,77.03,8192.0,63.4623,63.4623,63.4294,63.4541,8192.0
2017-04-26 12:20:00,77.04,77.05,76.94,76.95,9489.0,63.4623,63.4706,63.38,63.3882,9489.0
2017-04-26 12:25:00,76.96,76.99,76.94,76.96,9617.0,63.3964,63.4211,63.38,63.3964,9617.0
2017-04-26 12:30:00,76.95,77.01,76.92,77.0,13373.0,63.3882,63.4376,63.3635,63.4294,13373.0
2017-04-26 12:35:00,77.0,77.03,76.97,77.0,10639.0,63.4294,63.4541,63.4047,63.4294,10639.0
2017-04-26 12:40:00,76.99,77.02,76.97,77.01,8272.0,63.4211,63.4459,63.4047,63.4376,8272.0
2017-04-26 12:45:00,77.02,77.15,77.01,77.02,18853.0,63.4459,63.5529,63.4376,63.4459,18853.0
2017-04-26 12:50:00,77.02,77.15,77.02,77.09,17006.0,63.4459,63.5529,63.4459,63.5035,17006.0
2017-04-26 12:55:00,77.09,77.18,77.08,77.17,10063.0,63.5035,63.5777,63.4953,63.5694,10063.0
2017-04-26 13:00:00,77.18,77.18,77.08,77.08,9296.0,63.5777,63.5777,63.4953,63.4953,9296.0
2017-04-26 13:05:00,77.08,77.15,77.06,77.13,3566.0,63.4953,63.5529,63.4788,63.5365,3566.0
2017-04-26 13:10:00,77.13,77.14,77.02,77.05,15817.0,63.5365,63.5447,63.4459,63.4706,15817.0
2017-04-26 13:15:00,77.03,77.08,77.03,77.05,16550.0,63.4541,63.4953,63.4541,63.4706,16550.0
2017-04-26 13:20:00,77.07,77.13,77.07,77.09,8482.0,63.487,63.5365,63.487,63.5035,8482.0
2017-04-26 13:25:00,77.08,77.08,76.99,76.99,14019.0,63.4953,63.4953,63.4211,63.4211,14019.0
2017-04-26 13:30:00,76.98,76.98,76.85,76.91,8009.0,63.4129,63.4129,63.3058,63.3552,8009.0
2017-04-26 13:35:00,76.92,77.05,76.92,77.05,7291.0,63.3635,63.4706,63.3635,63.4706,7291.0
2017-04-26 13:40:00,77.06,77.16,76.94,77.16,21350.0,63.4788,63.5612,63.38,63.5612,21350.0
2017-04-26 13:45:00,77.15,77.16,76.83,76.9,17008.0,63.5529,63.5612,63.2893,63.347,17008.0
2017-04-26 13:50:00,76.89,77.04,76.89,76.99,13221.0,63.3388,63.4623,63.3388,63.4211,13221.0
2017-04-26 13:55:00,76.98,77.0,76.85,76.86,13347.0,63.4129,63.4294,63.3058,63.3141,13347.0
2017-04-26 14:00:00,76.85,76.88,76.71,76.88,13850.0,63.3058,63.3305,63.1905,63.3305,13850.0
2017-04-26 14:05:00,76.85,76.92,76.78,76.88,13506.0,63.3058,63.3635,63.2482,63.3305,13506.0
2017-04-26 14:10:00,76.9,76.98,76.89,76.93,11072.0,63.347,63.4129,63.3388,63.3717,11072.0
2017-04-26 14:15:00,76.97,77.0,76.92,76.94,14944.0,63.4047,63.4294,63.3635,63.38,14944.0
2017-04-26 14:20:00,76.91,77.04,76.9,76.99,13150.0,63.3552,63.4623,63.347,63.4211,13150.0
2017-04-26 14:25:00,76.98,76.98,76.92,76.93,11807.0,63.4129,63.4129,63.3635,63.3717,11807.0
2017-04-26 14:30:00,76.93,77.05,76.93,77.05,12655.0,63.3717,63.4706,63.3717,63.4706,12655.0
2017-04-26 14:35:00,77.05,77.05,76.94,76.97,18005.0,63.4706,63.4706,63.38,63.4047,18005.0
2017-04-26 14:40:00,76.97,77.05,76.94,77.05,27821.0,63.4047,63.4706,63.38,63.4706,27821.0
2017-04-26 14:45:00,77.03,77.06,76.99,77.05,14818.0,63.4541,63.4788,63.4211,63.4706,14818.0
2017-04-26 14:50:00,77.05,77.08,77.0,77.0,10512.0,63.4706,63.4953,63.4294,63.4294,10512.0
2017-04-26 14:55:00,77.0,77.07,76.99,77.01,11975.0,63.4294,63.487,63.4211,63.4376,11975.0
2017-04-26 15:00:00,77.01,77.03,76.97,77.03,11543.0,63.4376,63.4541,63.4047,63.4541,11543.0
2017-04-26 15:05:00,77.02,77.12,77.01,77.11,11270.0,63.4459,63.5282,63.4376,63.52,11270.0
2017-04-26 15:10:00,77.11,77.12,77.07,77.09,17283.0,63.52,63.5282,63.487,63.5035,17283.0
2017-04-26 15:15:00,77.08,77.09,77.05,77.05,18132.0,63.4953,63.5035,63.4706,63.4706,18132.0
2017-04-26 15:20:00,77.05,77.07,76.99,77.03,18043.0,63.4706,63.487,63.4211,63.4541,18043.0
2017-04-26 15:25:00,77.02,77.03,76.97,77.01,36044.0,63.4459,63.4541,63.4047,63.4376,36044.0
2017-04-26 15:30:00,77.02,77.05,76.93,76.98,36565.0,63.4459,63.4706,63.3717,63.4129,36565.0
2017-04-26 15:35:00,76.97,76.98,76.85,76.87,50748.0,63.4047,63.4129,63.3058,63.3223,50748.0
2017-04-26 15:40:00,76.86,76.91,76.83,76.87,35515.0,63.3141,63.3552,63.2893,63.3223,35515.0
2017-04-26 15:45:00,76.87,76.87,76.76,76.8,49391.0,63.3223,63.3223,63.2317,63.2646,49391.0
2017-04-26 15:50:00,76.81,76.81,76.7,76.71,106780.0,63.2729,63.2729,63.1823,63.1905,106780.0
2017-04-26 15:55:00,76.7,76.78,76.67,76.72,78241.0,63.1823,63.2482,63.1575,63.1987,78241.0
2017-04-27 09:30:00,76.7,76.79,76.66,76.78,26432.0,63.1823,63.2564,63.1493,63.2482,26432.0
2017-04-27 09:35:00,76.75,76.88,76.67,76.73,36559.0,63.2234,63.3305,63.1575,63.207,36559.0
2017-04-27 09:40:00,76.74,76.74,76.4,76.61,11499.0,63.2152,63.2152,62.9351,63.1081,11499.0
2017-04-27 09:45:00,76.61,76.81,76.61,76.78,12946.0,63.1081,63.2729,63.1081,63.2482,12946.0
2017-04-27 09:50:00,76.8,76.85,76.77,76.85,13118.0,63.2646,63.3058,63.2399,63.3058,13118.0
2017-04-27 09:55:00,76.86,77.02,76.82,76.86,25464.0,63.3141,63.4459,63.2811,63.3141,25464.0
2017-04-27 10:00:00,76.89,77.02,76.85,77.02,26591.0,63.3388,63.4459,63.3058,63.4459,26591.0
2017-04-27 10:05:00,77.01,77.04,76.87,76.88,34934.0,63.4376,63.4623,63.3223,63.3305,34934.0
2017-04-27 10:10:00,76.87,77.11,76.87,77.02,24367.0,63.3223,63.52,63.3223,63.4459,24367.0
2017-04-27 10:15:00,77.03,77.06,76.98,77.02,19950.0,63.4541,63.4788,63.4129,63.4459,19950.0
2017-04-27 10:20:00,77.02,77.03,76.74,76.78,35978.0,63.4459,63.4541,63.2152,63.2482,35978.0
2017-04-27 10:25:00,76.78,76.8,76.65,76.73,21959.0,63.2482,63.2646,63.1411,63.207,21959.0
2017-04-27 10:30:00,76.74,76.91,76.72,76.9,18562.0,63.2152,63.3552,63.1987,63.347,18562.0
2017-04-27 10:35:00,76.9,76.91,76.72,76.72,25334.0,63.347,63.3552,63.1987,63.1987,25334.0
2017-04-27 10:40:00,76.72,76.88,76.72,76.85,14353.0,63.1987,63.3305,63.1987,63.3058,14353.0
2017-04-27 10:45:00,76.84,76.86,76.66,76.66,30381.0,63.2976,63.3141,63.1493,63.1493,30381.0
2017-04-27 10:50:00,76.67,76.68,76.53,76.63,20376.0,63.1575,63.1658,63.0422,63.1246,20376.0
2017-04-27 10:55:00,76.61,76.72,76.59,76.72,21867.0,63.1081,63.1987,63.0916,63.1987,21867.0
2017-04-27 11:00:00,76.73,76.78,76.69,76.78,17612.0,63.207,63.2482,63.174,63.2482,17612.0
2017-04-27 11:05:00,76.78,76.78,76.65,76.65,22730.0,63.2482,63.2482,63.1411,63.1411,22730.0
2017-04-27 11:10:00,76.67,76.69,76.6,76.68,21997.0,63.1575,63.174,63.0999,63.1658,21997.0
2017-04-27 11:15:00,76.68,76.72,76.62,76.7,19643.0,63.1658,63.1987,63.1164,63.1823,19643.0
2017-04-27 11:20:00,76.72,76.72,76.67,76.71,12733.0,63.1987,63.1987,63.1575,63.1905,12733.0
2017-04-27 11:25:00,76.7,76.7,76.58,76.59,23005.0,63.1823,63.1823,63.0834,63.0916,23005.0
2017-04-27 11:30:00,76.58,76.59,76.48,76.55,23275.0,63.0834,63.0916,63.001,63.0587,23275.0
2017-04-27 11:35:00,76.56,76.56,76.51,76.51,17179.0,63.0669,63.0669,63.0257,63.0257,17179.0
2017-04-27 11:40:00,76.5,76.52,76.47,76.5,13254.0,63.0175,63.034,62.9928,63.0175,13254.0
2017-04-27 11:45:00,76.51,76.54,76.47,76.48,18781.0,63.0257,63.0505,62.9928,63.001,18781.0
2017-04-27 11:50:00,76.48,76.49,76.32,76.34,27036.0,63.001,63.0093,62.8692,62.8857,27036.0
2017-04-27 11:55:00,76.33,76.34,76.29,76.31,13629.0,62.8775,62.8857,62.8445,62.861,13629.0
2017-04-27 12:00:00,76.31,76.47,76.31,76.47,18387.0,62.861,62.9928,62.861,62.9928,18387.0
2017-04-27 12:05:00,76.47,76.49,76.42,76.44,13329.0,62.9928,63.0093,62.9516,62.9681,13329.0
2017-04-27 12:10:00,76.44,76.44,76.39,76.41,13181.0,62.9681,62.9681,62.9269,62.9434,13181.0
2017-04-27 12:15:00,76.42,76.47,76.41,76.45,12095.0,62.9516,62.9928,62.9434,62.9763,12095.0
2017-04-27 12:20:00,76.46,76.46,76.39,76.41,16087.0,62.9846,62.9846,62.9269,62.9434,16087.0
2017-04-27 12:25:00,76.41,76.41,76.26,76.31,24501.0,62.9434,62.9434,62.8198,62.861,24501.0
2017-04-27 12:30:00,76.31,76.43,76.3,76.38,11907.0,62.861,62.9598,62.8527,62.9187,11907.0
2017-04-27 12:35:00,76.38,76.41,76.36,76.38,12454.0,62.9187,62.9434,62.9022,62.9187,12454.0
2017-04-27 12:40:00,76.41,76.52,76.4,76.51,13293.0,62.9434,63.034,62.9351,63.0257,13293.0
2017-04-27 12:45:00,76.51,76.55,76.46,76.48,9126.0,63.0257,63.0587,62.9846,63.001,9126.0
2017-04-27 12:50:00,76.48,76.58,76.48,76.58,8912.0,63.001,63.0834,63.001,63.0834,8912.0
2017-04-27 12:55:00,76.58,76.7,76.58,76.7,18208.0,63.0834,63.1823,63.0834,63.1823,18208.0
2017-04-27 13:00:00,76.69,76.7,76.63,76.65,17653.0,63.174,63.1823,63.1246,63.1411,17653.0
2017-04-27 13:05:00,76.64,76.66,76.6,76.61,36753.0,63.1328,63.1493,63.0999,63.1081,36753.0
2017-04-27 13:10:00,76.6,76.61,76.58,76.59,8992.0,63.0999,63.1081,63.0834,63.0916,8992.0
2017-04-27 13:15:00,76.58,76.58,76.54,76.56,15213.0,63.0834,63.0834,63.0505,63.0669,15213.0
2017-04-27 13:20:00,76.56,76.58,76.54,76.58,14881.0,63.0669,63.0834,63.0505,63.0834,14881.0
2017-04-27 13:25:00,76.58,76.6,76.57,76.59,17351.0,63.0834,63.0999,63.0752,63.0916,17351.0
2017-04-27 13:30:00,76.58,76.59,76.49,76.49,14273.0,63.0834,63.0916,63.0093,63.0093,14273.0
2017-04-27 13:35:00,76.48,76.5,76.42,76.45,22489.0,63.001,63.0175,62.9516,62.9763,22489.0
2017-04-27 13:40:00,76.45,76.51,76.34,76.34,12988.0,62.9763,63.0257,62.8857,62.8857,12988.0
2017-04-27 13:45:00,76.36,76.41,76.35,76.37,13364.0,62.9022,62.9434,62.8939,62.9104,13364.0
2017-04-27 13:50:00,76.37,76.41,76.35,76.38,14415.0,62.9104,62.9434,62.8939,62.9187,14415.0
2017-04-27 13:55:00,76.38,76.41,76.33,76.35,14727.0,62.9187,62.9434,62.8775,62.8939,14727.0
2017-04-27 14:00:00,76.33,76.38,76.3,76.33,14705.0,62.8775,62.9187,62.8527,62.8775,14705.0
2017-04-27 14:05:00,76.33,76.34,76.27,76.32,21416.0,62.8775,62.8857,62.828,62.8692,21416.0
2017-04-27 14:10:00,76.33,76.41,76.32,76.4,21256.0,62.8775,62.9434,62.8692,62.9351,21256.0
2017-04-27 14:15:00,76.4,76.42,76.33,76.39,24956.0,62.9351,62.9516,62.8775,62.9269,24956.0
2017-04-27 14:20:00,76.39,76.42,76.36,76.37,10463.0,62.9269,62.9516,62.9022,62.9104,10463.0
2017-04-27 14:25:00,76.36,76.37,76.27,76.28,22182.0,62.9022,62.9104,62.828,62.8363,22182.0
2017-04-27 14:30:00,76.29,76.39,76.29,76.38,21775.0,62.8445,62.9269,62.8445,62.9187,21775.0
2017-04-27 14:35:00,76.38,76.45,76.38,76.43,12963.0,62.9187,62.9763,62.9187,62.9598,12963.0
2017-04-27 14:40:00,76.42,76.44,76.4,76.43,18919.0,62.9516,62.9681,62.9351,62.9598,18919.0
2017-04-27 14:45:00,76.44,76.48,76.41,76.46,18852.0,62.9681,63.001,62.9434,62.9846,18852.0
2017-04-27 14:50:00,76.45,76.46,76.37,76.39,15703.0,62.9763,62.9846,62.9104,62.9269,15703.0
2017-04-27 14:55:00,76.38,76.39,76.34,76.39,14134.0,62.9187,62.9269,62.8857,62.9269,14134.0
2017-04-27 15:00:00,76.39,76.4,76.34,76.36,22527.0,62.9269,62.9351,62.8857,62.9022,22527.0
2017-04-27 15:05:00,76.36,76.36,76.28,76.33,19872.0,62.9022,62.9022,62.8363,62.8775,19872.0
2017-04-27 15:10:00,76.34,76.48,76.34,76.48,18581.0,62.8857,63.001,62.8857,63.001,18581.0
2017-04-27 15:15:00,76.48,76.49,76.44,76.45,24269.0,63.001,63.0093,62.9681,62.9763,24269.0
2017-04-27 15:20:00,76.45,76.5,76.41,76.49,28047.0,62.9763,63.0175,62.9434,63.0093,28047.0
2017-04-27 15:25:00,76.49,76.51,76.47,76.5,21222.0,63.0093,63.0257,62.9928,63.0175,21222.0
2017-04-27 15:30:00,76.5,76.52,76.48,76.52,31717.0,63.0175,63.034,63.001,63.034,31717.0
2017-04-27 15:35:00,76.53,76.54,76.46,76.48,30327.0,63.0422,63.0505,62.9846,63.001,30327.0
2017-04-27 15:40:00,76.49,76.54,76.48,76.49,32420.0,63.0093,63.0505,63.001,63.0093,32420.0
2017-04-27 15:45:00,76.49,76.53,76.49,76.5,28656.0,63.0093,63.0422,63.0093,63.0175,28656.0
2017-04-27 15:50:00,76.5,76.53,76.45,76.48,58072.0,63.0175,63.0422,62.9763,63.001,58072.0
2017-04-27 15:55:00,76.48,76.51,76.43,76.49,95225.0,63.001,63.0257,62.9598,63.0093,95225.0
2017-04-28 09:30:00,76.46,76.61,75.9,75.9,57993.0,62.9846,63.1081,62.5232,62.5232,57993.0
2017-04-28 09:35:00,75.92,75.98,75.84,75.84,24401.0,62.5397,62.5891,62.4738,62.4738,24401.0
2017-04-28 09:40:00,75.86,75.98,75.83,75.95,32154.0,62.4903,62.5891,62.4656,62.5644,32154.0
2017-04-28 09:45:00,75.92,76.25,75.92,76.23,23602.0,62.5397,62.8116,62.5397,62.7951,23602.0
2017-04-28 09:50:00,76.21,76.33,76.15,76.28,19534.0,62.7786,62.8775,62.7292,62.8363,19534.0
2017-04-28 09:55:00,76.26,76.41,76.21,76.33,27251.0,62.8198,62.9434,62.7786,62.8775,27251.0
2017-04-28 10:00:00,76.36,76.42,76.24,76.26,32166.0,62.9022,62.9516,62.8033,62.8198,32166.0
2017-04-28 10:05:00,76.24,76.37,76.24,76.3,21426.0,62.8033,62.9104,62.8033,62.8527,21426.0
2017-04-28 10:10:00,76.3,76.31,76.07,76.15,19211.0,62.8527,62.861,62.6633,62.7292,19211.0
2017-04-28 10:15:00,76.13,76.15,76.05,76.06,16516.0,62.7127,62.7292,62.6468,62.655,16516.0
2017-04-28 10:20:00,76.07,76.09,75.86,75.87,22067.0,62.6633,62.6798,62.4903,62.4985,22067.0
2017-04-28 10:25:00,75.84,76.01,75.83,76.0,15863.0,62.4738,62.6139,62.4656,62.6056,15863.0
2017-04-28 10:30:00,75.98,76.0,75.83,75.85,17254.0,62.5891,62.6056,62.4656,62.4821,17254.0
2017-04-28 10:35:00,75.86,75.96,75.85,75.93,10018.0,62.4903,62.5727,62.4821,62.548,10018.0
2017-04-28 10:40:00,75.91,75.93,75.84,75.88,13051.0,62.5315,62.548,62.4738,62.5068,13051.0
2017-04-28 10:45:00,75.84,75.87,75.82,75.87,12271.0,62.4738,62.4985,62.4573,62.4985,12271.0
2017-04-28 10:50:00,75.87,75.92,75.8,75.92,29003.0,62.4985,62.5397,62.4409,62.5397,29003.0
2017-04-28 10:55:00,75.91,75.96,75.9,75.9,20153.0,62.5315,62.5727,62.5232,62.5232,20153.0
2017-04-28 11:00:00,75.9,76.03,75.9,76.02,14030.0,62.5232,62.6303,62.5232,62.6221,14030.0
2017-04-28 11:05:00,76.01,76.05,76.0,76.02,15071.0,62.6139,62.6468,62.6056,62.6221,15071.0
2017-04-28 11:10:00,76.01,76.02,75.91,75.95,14549.0,62.6139,62.6221,62.5315,62.5644,14549.0
2017-04-28 11:15:00,75.95,76.0,75.93,75.97,10724.0,62.5644,62.6056,62.548,62.5809,10724.0
2017-04-28 11:20:00,75.96,75.99,75.84,75.84,35944.0,62.5727,62.5974,62.4738,62.4738,35944.0
2017-04-28 11:25:00,75.85,75.99,75.85,75.89,11633.0,62.4821,62.5974,62.4821,62.515,11633.0
2017-04-28 11:30:00,75.88,75.9,75.79,75.84,19296.0,62.5068,62.5232,62.4326,62.4738,19296.0
2017-04-28 11:35:00,75.83,75.88,75.83,75.87,12084.0,62.4656,62.5068,62.4656,62.4985,12084.0
2017-04-28 11:40:00,75.86,75.95,75.84,75.93,20782.0,62.4903,62.5644,62.4738,62.548,20782.0
2017-04-28 11:45:00,75.93,75.93,75.8,75.84,18140.0,62.548,62.548,62.4409,62.4738,18140.0
2017-04-28 11:50:00,75.84,75.92,75.84,75.92,8393.0,62.4738,62.5397,62.4738,62.5397,8393.0
2017-04-28 11:55:00,75.92,75.92,75.8,75.81,8419.0,62.5397,62.5397,62.4409,62.4491,8419.0
2017-04-28 12:00:00,75.81,75.91,75.81,75.84,12417.0,62.4491,62.5315,62.4491,62.4738,12417.0
2017-04-28 12:05:00,75.85,75.89,75.85,75.87,9602.0,62.4821,62.515,62.4821,62.4985,9602.0
2017-04-28 12:10:00,75.88,75.89,75.78,75.81,10102.0,62.5068,62.515,62.4244,62.4491,10102.0
2017-04-28 12:15:00,75.81,75.83,75.78,75.82,11349.0,62.4491,62.4656,62.4244,62.4573,11349.0
2017-04-28 12:20:00,75.83,75.87,75.79,75.85,9489.0,62.4656,62.4985,62.4326,62.4821,9489.0
2017-04-28 12:25:00,75.84,75.85,75.79,75.8,8686.0,62.4738,62.4821,62.4326,62.4409,8686.0
2017-04-28 12:30:00,75.8,75.83,75.77,75.78,12527.0,62.4409,62.4656,62.4162,62.4244,12527.0
2017-04-28 12:35:00,75.78,75.79,75.76,75.77,6168.0,62.4244,62.4326,62.4079,62.4162,6168.0
2017-04-28 12:40:00,75.78,75.83,75.77,75.81,12680.0,62.4244,62.4656,62.4162,62.4491,12680.0
2017-04-28 12:45:00,75.81,75.82,75.77,75.79,4602.0,62.4491,62.4573,62.4162,62.4326,4602.0
2017-04-28 12:50:00,75.79,75.8,75.74,75.76,11007.0,62.4326,62.4409,62.3914,62.4079,11007.0
2017-04-28 12:55:00,75.76,75.8,75.75,75.78,7898.0,62.4079,62.4409,62.3997,62.4244,7898.0
2017-04-28 13:00:00,75.79,75.79,75.73,75.75,13896.0,62.4326,62.4326,62.3832,62.3997,13896.0
2017-04-28 13:05:00,75.75,75.75,75.67,75.67,9936.0,62.3997,62.3997,62.3338,62.3338,9936.0
2017-04-28 13:10:00,75.68,75.69,75.65,75.67,10680.0,62.342,62.3503,62.3173,62.3338,10680.0
2017-04-28 13:15:00,75.66,75.67,75.56,75.56,12523.0,62.3255,62.3338,62.2432,62.2432,12523.0
2017-04-28 13:20:00,75.57,75.64,75.57,75.61,20643.0,62.2514,62.3091,62.2514,62.2844,20643.0
2017-04-28 13:25:00,75.61,75.62,75.59,75.61,23891.0,62.2844,62.2926,62.2679,62.2844,23891.0
2017-04-28 13:30:00,75.6,75.63,75.58,75.59,30830.0,62.2761,62.3008,62.2596,62.2679,30830.0
2017-04-28 13:35:00,75.59,75.63,75.56,75.57,24758.0,62.2679,62.3008,62.2432,62.2514,24758.0
2017-04-28 13:40:00,75.57,75.58,75.53,75.54,14287.0,62.2514,62.2596,62.2185,62.2267,14287.0
2017-04-28 13:45:00,75.54,75.55,75.47,75.5,30628.0,62.2267,62.2349,62.169,62.1937,30628.0
2017-04-28 13:50:00,75.49,75.61,75.49,75.6,16466.0,62.1855,62.2844,62.1855,62.2761,16466.0
2017-04-28 13:55:00,75.61,75.61,75.56,75.59,16840.0,62.2844,62.2844,62.2432,62.2679,16840.0
2017-04-28 14:00:00,75.58,75.62,75.57,75.62,23798.0,62.2596,62.2926,62.2514,62.2926,23798.0
2017-04-28 14:05:00,75.62,75.62,75.54,75.57,18372.0,62.2926,62.2926,62.2267,62.2514,18372.0
2017-04-28 14:10:00,75.55,75.6,75.53,75.55,15293.0,62.2349,62.2761,62.2185,62.2349,15293.0
2017-04-28 14:15:00,75.54,75.59,75.54,75.55,9538.0,62.2267,62.2679,62.2267,62.2349,9538.0
2017-04-28 14:20:00,75.55,75.56,75.53,75.53,8698.0,62.2349,62.2432,62.2185,62.2185,8698.0
2017-04-28 14:25:00,75.53,75.54,75.5,75.53,16714.0,62.2185,62.2267,62.1937,62.2185,16714.0
2017-04-28 14:30:00,75.52,75.58,75.51,75.58,9044.0,62.2102,62.2596,62.202,62.2596,9044.0
2017-04-28 14:35:00,75.57,75.58,75.54,75.58,16421.0,62.2514,62.2596,62.2267,62.2596,16421.0
2017-04-28 14:40:00,75.59,75.6,75.51,75.52,23188.0,62.2679,62.2761,62.202,62.2102,23188.0
2017-04-28 14:45:00,75.52,75.52,75.47,75.49,32064.0,62.2102,62.2102,62.169,62.1855,32064.0
2017-04-28 14:50:00,75.48,75.6,75.48,75.57,12296.0,62.1773,62.2761,62.1773,62.2514,12296.0
2017-04-28 14:55:00,75.58,75.58,75.51,75.51,25101.0,62.2596,62.2596,62.202,62.202,25101.0
2017-04-28 15:00:00,75.52,75.58,75.51,75.58,26590.0,62.2102,62.2596,62.202,62.2596,26590.0
2017-04-28 15:05:00,75.58,75.62,75.56,75.62,41572.0,62.2596,62.2926,62.2432,62.2926,41572.0
2017-04-28 15:10:00,75.61,75.63,75.55,75.56,22211.0,62.2844,62.3008,62.2349,62.2432,22211.0
2017-04-28 15:15:00,75.56,75.57,75.52,75.52,22172.0,62.2432,62.2514,62.2102,62.2102,22172.0
2017-04-28 15:20:00,75.52,75.58,75.52,75.53,28533.0,62.2102,62.2596,62.2102,62.2185,28533.0
2017-04-28 15:25:00,75.54,75.62,75.52,75.62,33699.0,62.2267,62.2926,62.2102,62.2926,33699.0
2017-04-28 15:30:00,75.62,75.62,75.57,75.6,53236.0,62.2926,62.2926,62.2514,62.2761,53236.0
2017-04-28 15:35:00,75.6,75.62,75.59,75.59,64187.0,62.2761,62.2926,62.2679,62.2679,64187.0
2017-04-28 15:40:00,75.59,75.61,75.57,75.58,30682.0,62.2679,62.2844,62.2514,62.2596,30682.0
2017-04-28 15:45:00,75.59,75.61,75.56,75.57,67411.0,62.2679,62.2844,62.2432,62.2514,67411.0
2017-04-28 15:50:00,75.57,75.57,75.54,75.55,101089.0,62.2514,62.2514,62.2267,62.2349,101089.0
2017-04-28 15:55:00,75.56,75.67,75.54,75.62,172384.0,62.2432,62.3338,62.2267,62.2926,172384.0
2017-05-01 09:30:00,75.9,75.96,75.46,75.77,26888.0,62.5232,62.5727,62.1608,62.4162,26888.0
2017-05-01 09:35:00,75.74,75.81,75.59,75.67,23500.0,62.3914,62.4491,62.2679,62.3338,23500.0
2017-05-01 09:40:00,75.73,75.8,75.65,75.8,12050.0,62.3832,62.4409,62.3173,62.4409,12050.0
2017-05-01 09:45:00,75.74,75.85,75.7,75.75,12390.0,62.3914,62.4821,62.3585,62.3997,12390.0
2017-05-01 09:50:00,75.72,75.83,75.66,75.7,40487.0,62.375,62.4656,62.3255,62.3585,40487.0
2017-05-01 09:55:00,75.67,75.8,75.67,75.77,17768.0,62.3338,62.4409,62.3338,62.4162,17768.0
2017-05-01 10:00:00,75.73,75.77,75.39,75.39,72884.0,62.3832,62.4162,62.1031,62.1031,72884.0
2017-05-01 10:05:00,75.38,75.43,75.36,75.37,43687.0,62.0949,62.1361,62.0784,62.0867,43687.0
2017-05-01 10:10:00,75.36,75.37,75.22,75.25,26803.0,62.0784,62.0867,61.9631,61.9878,26803.0
2017-05-01 10:15:00,75.25,75.38,75.25,75.33,25833.0,61.9878,62.0949,61.9878,62.0537,25833.0
2017-05-01 10:20:00,75.33,75.34,75.16,75.17,22930.0,62.0537,62.0619,61.9137,61.9219,22930.0
2017-05-01 10:25:00,75.17,75.35,75.16,75.34,17241.0,61.9219,62.0702,61.9137,62.0619,17241.0
2017-05-01 10:30:00,75.35,75.5,75.35,75.47,23321.0,62.0702,62.1937,62.0702,62.169,23321.0
2017-05-01 10:35:00,75.47,75.69,75.46,75.67,31941.0,62.169,62.3503,62.1608,62.3338,31941.0
2017-05-01 10:40:00,75.67,75.68,75.63,75.65,22798.0,62.3338,62.342,62.3008,62.3173,22798.0
2017-05-01 10:45:00,75.64,75.79,75.59,75.78,25288.0,62.3091,62.4326,62.2679,62.4244,25288.0
2017-05-01 10:50:00,75.75,75.85,75.75,75.84,29520.0,62.3997,62.4821,62.3997,62.4738,29520.0
2017-05-01 10:55:00,75.86,75.86,75.67,75.82,23091.0,62.4903,62.4903,62.3338,62.4573,23091.0
2017-05-01 11:00:00,75.82,75.82,75.73,75.81,25265.0,62.4573,62.4573,62.3832,62.4491,25265.0
2017-05-01 11:05:00,75.8,75.89,75.73,75.73,46561.0,62.4409,62.515,62.3832,62.3832,46561.0
2017-05-01 11:10:00,75.73,75.96,75.7,75.94,40237.0,62.3832,62.5727,62.3585,62.5562,40237.0
2017-05-01 11:15:00,75.93,75.94,75.86,75.91,35644.0,62.548,62.5562,62.4903,62.5315,35644.0
2017-05-01 11:20:00,75.9,76.12,75.9,76.1,35245.0,62.5232,62.7045,62.5232,62.688,35245.0
2017-05-01 11:25:00,76.1,76.13,75.96,75.97,85983.0,62.688,62.7127,62.5727,62.5809,85983.0
2017-05-01 11:30:00,75.96,76.12,75.96,76.11,39183.0,62.5727,62.7045,62.5727,62.6962,39183.0
2017-05-01 11:35:00,76.11,76.2,76.06,76.19,47241.0,62.6962,62.7704,62.655,62.7621,47241.0
2017-05-01 11:40:00,76.19,76.19,76.1,76.16,36067.0,62.7621,62.7621,62.688,62.7374,36067.0
2017-05-01 11:45:00,76.15,76.25,76.12,76.23,31090.0,62.7292,62.8116,62.7045,62.7951,31090.0
2017-05-01 11:50:00,76.23,76.32,76.22,76.22,23618.0,62.7951,62.8692,62.7868,62.7868,23618.0
2017-05-01 11:55:00,76.21,76.35,76.19,76.31,21582.0,62.7786,62.8939,62.7621,62.861,21582.0
2017-05-01 12:00:00,76.32,76.35,76.3,76.31,35432.0,62.8692,62.8939,62.8527,62.861,35432.0
2017-05-01 12:05:00,76.31,76.39,76.3,76.39,25531.0,62.861,62.9269,62.8527,62.9269,25531.0
2017-05-01 12:10:00,76.39,76.42,76.36,76.4,35754.0,62.9269,62.9516,62.9022,62.9351,35754.0
2017-05-01 12:15:00,76.4,76.4,76.28,76.37,36840.0,62.9351,62.9351,62.8363,62.9104,36840.0
2017-05-01 12:20:00,76.36,76.38,76.25,76.26,64526.0,62.9022,62.9187,62.8116,62.8198,64526.0
2017-05-01 12:25:00,76.27,76.27,76.17,76.23,15902.0,62.828,62.828,62.7457,62.7951,15902.0
2017-05-01 12:30:00,76.24,76.26,76.22,76.24,22127.0,62.8033,62.8198,62.7868,62.8033,22127.0
2017-05-01 12:35:00,76.25,76.29,76.18,76.28,30616.0,62.8116,62.8445,62.7539,62.8363,30616.0
2017-05-01 12:40:00,76.28,76.37,76.28,76.29,38628.0,62.8363,62.9104,62.8363,62.8445,38628.0
2017-05-01 12:45:00,76.3,76.31,76.23,76.25,26490.0,62.8527,62.861,62.7951,62.8116,26490.0
2017-05-01 12:50:00,76.24,76.3,76.05,76.29,30648.0,62.8033,62.8527,62.6468,62.8445,30648.0
2017-05-01 12:55:00,76.29,76.34,76.25,76.26,26799.0,62.8445,62.8857,62.8116,62.8198,26799.0
2017-05-01 13:00:00,76.27,76.28,76.18,76.18,25833.0,62.828,62.8363,62.7539,62.7539,25833.0
2017-05-01 13:05:00,76.18,76.27,76.18,76.24,15951.0,62.7539,62.828,62.7539,62.8033,15951.0
2017-05-01 13:10:00,76.25,76.26,76.21,76.25,48031.0,62.8116,62.8198,62.7786,62.8116,48031.0
2017-05-01 13:15:00,76.26,76.36,76.22,76.29,37021.0,62.8198,62.9022,62.7868,62.8445,37021.0
2017-05-01 13:20:00,76.3,76.31,76.25,76.27,36120.0,62.8527,62.861,62.8116,62.828,36120.0
2017-05-01 13:25:00,76.27,76.37,76.26,76.29,33500.0,62.828,62.9104,62.8198,62.8445,33500.0
2017-05-01 13:30:00,76.28,76.41,76.27,76.41,30782.0,62.8363,62.9434,62.828,62.9434,30782.0
2017-05-01 13:35:00,76.39,76.4,76.32,76.32,32703.0,62.9269,62.9351,62.8692,62.8692,32703.0
2017-05-01 13:40:00,76.33,76.4,76.28,76.38,33934.0,62.8775,62.9351,62.8363,62.9187,33934.0
2017-05-01 13:45:00,76.39,76.49,76.38,76.48,31440.0,62.9269,63.0093,62.9187,63.001,31440.0
2017-05-01 13:50:00,76.48,76.49,76.37,76.44,37157.0,63.001,63.0093,62.9104,62.9681,37157.0
2017-05-01 13:55:00,76.44,76.46,76.35,76.39,43808.0,62.9681,62.9846,62.8939,62.9269,43808.0
2017-05-01 14:00:00,76.38,76.45,76.28,76.29,30905.0,62.9187,62.9763,62.8363,62.8445,30905.0
2017-05-01 14:05:00,76.28,76.28,76.12,76.15,25952.0,62.8363,62.8363,62.7045,62.7292,25952.0
2017-05-01 14:10:00,76.16,76.26,76.15,76.23,29046.0,62.7374,62.8198,62.7292,62.7951,29046.0
2017-05-01 14:15:00,76.24,76.28,76.19,76.28,20659.0,62.8033,62.8363,62.7621,62.8363,20659.0
2017-05-01 14:20:00,76.28,76.29,76.23,76.24,34958.0,62.8363,62.8445,62.7951,62.8033,34958.0
2017-05-01 14:25:00,76.23,76.25,76.07,76.17,103724.0,62.7951,62.8116,62.6633,62.7457,103724.0
2017-05-01 14:30:00,76.17,76.26,76.15,76.23,113611.0,62.7457,62.8198,62.7292,62.7951,113611.0
2017-05-01 14:35:00,76.23,76.24,76.16,76.16,52864.0,62.7951,62.8033,62.7374,62.7374,52864.0
2017-05-01 14:40:00,76.15,76.2,76.04,76.05,39973.0,62.7292,62.7704,62.6386,62.6468,39973.0
2017-05-01 14:45:00,76.03,76.13,76.03,76.06,49315.0,62.6303,62.7127,62.6303,62.655,49315.0
2017-05-01 14:50:00,76.07,76.07,75.87,75.95,44679.0,62.6633,62.6633,62.4985,62.5644,44679.0
2017-05-01 14:55:00,75.96,76.01,75.93,76.01,56134.0,62.5727,62.6139,62.548,62.6139,56134.0
2017-05-01 15:00:00,76.01,76.13,76.0,76.11,56391.0,62.6139,62.7127,62.6056,62.6962,56391.0
2017-05-01 15:05:00,76.1,76.11,76.04,76.1,48183.0,62.688,62.6962,62.6386,62.688,48183.0
2017-05-01 15:10:00,76.1,76.12,76.01,76.02,58209.0,62.688,62.7045,62.6139,62.6221,58209.0
2017-05-01 15:15:00,76.02,76.06,75.99,76.03,80680.0,62.6221,62.655,62.5974,62.6303,80680.0
2017-05-01 15:20:00,76.03,76.03,75.99,76.02,84805.0,62.6303,62.6303,62.5974,62.6221,84805.0
2017-05-01 15:25:00,76.02,76.07,76.01,76.02,78652.0,62.6221,62.6633,62.6139,62.6221,78652.0
2017-05-01 15:30:00,76.02,76.04,76.0,76.03,85923.0,62.6221,62.6386,62.6056,62.6303,85923.0
2017-05-01 15:35:00,76.03,76.13,76.03,76.09,73110.0,62.6303,62.7127,62.6303,62.6798,73110.0
2017-05-01 15:40:00,76.08,76.14,76.07,76.12,84556.0,62.6715,62.7209,62.6633,62.7045,84556.0
2017-05-01 15:45:00,76.12,76.23,76.1,76.17,113559.0,62.7045,62.7951,62.688,62.7457,113559.0
2017-05-01 15:50:00,76.17,76.2,76.13,76.2,101710.0,62.7457,62.7704,62.7127,62.7704,101710.0
2017-05-01 15:55:00,76.19,76.2,76.08,76.13,204304.0,62.7621,62.7704,62.6715,62.7127,204304.0
2017-05-02 09:30:00,77.74,78.95,77.12,78.52,129984.0,64.039,65.0357,63.5282,64.6815,129984.0
2017-05-02 09:35:00,78.52,79.31,78.34,78.44,138254.0,64.6815,65.3323,64.5332,64.6156,138254.0
2017-05-02 09:40:00,78.43,78.43,77.66,78.02,128754.0,64.6074,64.6074,63.9731,64.2696,128754.0
2017-05-02 09:45:00,77.97,77.97,76.72,76.76,88546.0,64.2284,64.2284,63.1987,63.2317,88546.0
2017-05-02 09:50:00,76.71,77.1,76.39,77.01,111370.0,63.1905,63.5118,62.9269,63.4376,111370.0
2017-05-02 09:55:00,76.99,77.25,76.99,77.21,35879.0,63.4211,63.6353,63.4211,63.6024,35879.0
2017-05-02 10:00:00,77.16,77.25,77.07,77.13,50751.0,63.5612,63.6353,63.487,63.5365,50751.0
2017-05-02 10:05:00,77.09,77.23,77.04,77.23,75123.0,63.5035,63.6188,63.4623,63.6188,75123.0
2017-05-02 10:10:00,77.21,77.34,77.09,77.2,35485.0,63.6024,63.7095,63.5035,63.5941,35485.0
2017-05-02 10:15:00,77.19,77.19,76.81,76.84,22935.0,63.5859,63.5859,63.2729,63.2976,22935.0
2017-05-02 10:20:00,76.82,76.98,76.55,76.97,59034.0,63.2811,63.4129,63.0587,63.4047,59034.0
2017-05-02 10:25:00,76.98,77.02,76.91,76.91,50129.0,63.4129,63.4459,63.3552,63.3552,50129.0
2017-05-02 10:30:00,76.91,77.01,76.76,76.87,30657.0,63.3552,63.4376,63.2317,63.3223,30657.0
2017-05-02 10:35:00,76.85,77.02,76.84,76.98,37000.0,63.3058,63.4459,63.2976,63.4129,37000.0
2017-05-02 10:40:00,76.97,76.98,76.71,76.77,25038.0,63.4047,63.4129,63.1905,63.2399,25038.0
2017-05-02 10:45:00,76.79,76.99,76.79,76.96,28191.0,63.2564,63.4211,63.2564,63.3964,28191.0
2017-05-02 10:50:00,76.99,77.03,76.89,76.91,43930.0,63.4211,63.4541,63.3388,63.3552,43930.0
2017-05-02 10:55:00,76.89,77.03,76.87,76.95,38804.0,63.3388,63.4541,63.3223,63.3882,38804.0
2017-05-02 11:00:00,76.93,77.07,76.84,77.0,38897.0,63.3717,63.487,63.2976,63.4294,38897.0
2017-05-02 11:05:00,77.0,77.09,76.96,77.01,51833.0,63.4294,63.5035,63.3964,63.4376,51833.0
2017-05-02 11:10:00,77.02,77.13,76.94,76.98,65181.0,63.4459,63.5365,63.38,63.4129,65181.0
2017-05-02 11:15:00,76.97,77.0,76.88,76.98,26769.0,63.4047,63.4294,63.3305,63.4129,26769.0
2017-05-02 11:20:00,76.97,76.98,76.86,76.93,26426.0,63.4047,63.4129,63.3141,63.3717,26426.0
2017-05-02 11:25:00,76.93,77.01,76.76,76.79,26313.0,63.3717,63.4376,63.2317,63.2564,26313.0
2017-05-02 11:30:00,76.78,76.82,76.73,76.8,22660.0,63.2482,63.2811,63.207,63.2646,22660.0
2017-05-02 11:35:00,76.8,76.82,76.48,76.52,39701.0,63.2646,63.2811,63.001,63.034,39701.0
2017-05-02 11:40:00,76.5,76.55,76.39,76.47,25265.0,63.0175,63.0587,62.9269,62.9928,25265.0
2017-05-02 11:45:00,76.47,76.57,76.37,76.56,20712.0,62.9928,63.0752,62.9104,63.0669,20712.0
2017-05-02 11:50:00,76.52,76.64,76.44,76.58,26274.0,63.034,63.1328,62.9681,63.0834,26274.0
2017-05-02 11:55:00,76.53,76.93,76.53,76.86,46055.0,63.0422,63.3717,63.0422,63.3141,46055.0
2017-05-02 12:00:00,76.88,76.97,76.85,76.89,41030.0,63.3305,63.4047,63.3058,63.3388,41030.0
2017-05-02 12:05:00,76.89,76.93,76.84,76.9,28158.0,63.3388,63.3717,63.2976,63.347,28158.0
2017-05-02 12:10:00,76.9,76.91,76.76,76.77,26940.0,63.347,63.3552,63.2317,63.2399,26940.0
2017-05-02 12:15:00,76.78,76.87,76.76,76.85,19119.0,63.2482,63.3223,63.2317,63.3058,19119.0
2017-05-02 12:20:00,76.85,76.95,76.83,76.91,35128.0,63.3058,63.3882,63.2893,63.3552,35128.0
2017-05-02 12:25:00,76.88,76.93,76.78,76.78,12719.0,63.3305,63.3717,63.2482,63.2482,12719.0
2017-05-02 12:30:00,76.76,76.9,76.75,76.82,14104.0,63.2317,63.347,63.2234,63.2811,14104.0
2017-05-02 12:35:00,76.84,76.9,76.76,76.87,23199.0,63.2976,63.347,63.2317,63.3223,23199.0
2017-05-02 12:40:00,76.87,76.92,76.85,76.89,26646.0,63.3223,63.3635,63.3058,63.3388,26646.0
2017-05-02 12:45:00,76.89,76.91,76.82,76.84,29506.0,63.3388,63.3552,63.2811,63.2976,29506.0
2017-05-02 12:50:00,76.84,76.84,76.67,76.68,30732.0,63.2976,63.2976,63.1575,63.1658,30732.0
2017-05-02 12:55:00,76.67,76.81,76.67,76.81,11706.0,63.1575,63.2729,63.1575,63.2729,11706.0
2017-05-02 13:00:00,76.81,76.81,76.7,76.77,22741.0,63.2729,63.2729,63.1823,63.2399,22741.0
2017-05-02 13:05:00,76.78,76.86,76.78,76.82,33575.0,63.2482,63.3141,63.2482,63.2811,33575.0
2017-05-02 13:10:00,76.82,76.82,76.77,76.81,23255.0,63.2811,63.2811,63.2399,63.2729,23255.0
2017-05-02 13:15:00,76.82,76.9,76.8,76.89,21743.0,63.2811,63.347,63.2646,63.3388,21743.0
2017-05-02 13:20:00,76.9,76.9,76.78,76.78,30830.0,63.347,63.347,63.2482,63.2482,30830.0
2017-05-02 13:25:00,76.76,76.82,76.76,76.79,20162.0,63.2317,63.2811,63.2317,63.2564,20162.0
2017-05-02 13:30:00,76.79,76.8,76.77,76.78,9253.0,63.2564,63.2646,63.2399,63.2482,9253.0
2017-05-02 13:35:00,76.77,76.81,76.58,76.58,25140.0,63.2399,63.2729,63.0834,63.0834,25140.0
2017-05-02 13:40:00,76.57,76.63,76.53,76.53,23894.0,63.0752,63.1246,63.0422,63.0422,23894.0
2017-05-02 13:45:00,76.53,76.58,76.52,76.57,25395.0,63.0422,63.0834,63.034,63.0752,25395.0
2017-05-02 13:50:00,76.55,76.67,76.55,76.64,18538.0,63.0587,63.1575,63.0587,63.1328,18538.0
2017-05-02 13:55:00,76.64,76.66,76.59,76.64,21993.0,63.1328,63.1493,63.0916,63.1328,21993.0
2017-05-02 14:00:00,76.65,76.66,76.54,76.56,18248.0,63.1411,63.1493,63.0505,63.0669,18248.0
2017-05-02 14:05:00,76.55,76.65,76.55,76.6,17029.0,63.0587,63.1411,63.0587,63.0999,17029.0
2017-05-02 14:10:00,76.63,76.7,76.6,76.69,29508.0,63.1246,63.1823,63.0999,63.174,29508.0
2017-05-02 14:15:00,76.67,76.78,76.65,76.76,33280.0,63.1575,63.2482,63.1411,63.2317,33280.0
2017-05-02 14:20:00,76.76,76.8,76.7,76.75,25632.0,63.2317,63.2646,63.1823,63.2234,25632.0
2017-05-02 14:25:00,76.76,76.76,76.45,76.45,29900.0,63.2317,63.2317,62.9763,62.9763,29900.0
2017-05-02 14:30:00,76.44,76.64,76.43,76.6,28578.0,62.9681,63.1328,62.9598,63.0999,28578.0
2017-05-02 14:35:00,76.61,76.61,76.53,76.57,25441.0,63.1081,63.1081,63.0422,63.0752,25441.0
2017-05-02 14:40:00,76.58,76.76,76.58,76.72,30889.0,63.0834,63.2317,63.0834,63.1987,30889.0
2017-05-02 14:45:00,76.71,76.81,76.64,76.71,49693.0,63.1905,63.2729,63.1328,63.1905,49693.0
2017-05-02 14:50:00,76.71,76.8,76.71,76.75,14850.0,63.1905,63.2646,63.1905,63.2234,14850.0
2017-05-02 14:55:00,76.77,76.81,76.69,76.7,37087.0,63.2399,63.2729,63.174,63.1823,37087.0
2017-05-02 15:00:00,76.71,76.76,76.7,76.73,28076.0,63.1905,63.2317,63.1823,63.207,28076.0
2017-05-02 15:05:00,76.73,76.76,76.69,76.73,23925.0,63.207,63.2317,63.174,63.207,23925.0
2017-05-02 15:10:00,76.73,76.82,76.72,76.76,57517.0,63.207,63.2811,63.1987,63.2317,57517.0
2017-05-02 15:15:00,76.77,76.85,76.76,76.83,71964.0,63.2399,63.3058,63.2317,63.2893,71964.0
2017-05-02 15:20:00,76.83,76.88,76.7,76.7,47499.0,63.2893,63.3305,63.1823,63.1823,47499.0
2017-05-02 15:25:00,76.71,76.81,76.71,76.77,43902.0,63.1905,63.2729,63.1905,63.2399,43902.0
2017-05-02 15:30:00,76.77,76.89,76.76,76.82,72523.0,63.2399,63.3388,63.2317,63.2811,72523.0
2017-05-02 15:35:00,76.82,76.84,76.75,76.79,79421.0,63.2811,63.2976,63.2234,63.2564,79421.0
2017-05-02 15:40:00,76.8,76.87,76.79,76.81,74110.0,63.2646,63.3223,63.2564,63.2729,74110.0
2017-05-02 15:45:00,76.82,76.84,76.75,76.75,85473.0,63.2811,63.2976,63.2234,63.2234,85473.0
2017-05-02 15:50:00,76.75,77.07,76.75,77.07,188171.0,63.2234,63.487,63.2234,63.487,188171.0
2017-05-02 15:55:00,77.06,77.14,76.95,77.07,383981.0,63.4788,63.5447,63.3882,63.487,383981.0
2017-05-03 09:30:00,76.39,76.45,75.95,76.23,47094.0,63.4215,63.4713,63.0562,63.2887,47094.0
2017-05-03 09:35:00,76.3,76.43,76.09,76.1,48092.0,63.3468,63.4547,63.1725,63.1808,48092.0
2017-05-03 09:40:00,76.14,76.14,75.91,75.94,44149.0,63.214,63.214,63.023,63.0479,44149.0
2017-05-03 09:45:00,75.95,76.23,75.94,76.17,35509.0,63.0562,63.2887,63.0479,63.2389,35509.0
2017-05-03 09:50:00,76.17,76.35,76.12,76.31,33058.0,63.2389,63.3883,63.1974,63.3551,33058.0
2017-05-03 09:55:00,76.31,76.31,76.06,76.11,23522.0,63.3551,63.3551,63.1476,63.1891,23522.0
2017-05-03 10:00:00,76.12,76.23,76.02,76.11,36101.0,63.1974,63.2887,63.1143,63.1891,36101.0
2017-05-03 10:05:00,76.08,76.18,76.07,76.07,31113.0,63.1642,63.2472,63.1559,63.1559,31113.0
2017-05-03 10:10:00,76.06,76.35,75.99,76.34,27496.0,63.1476,63.3883,63.0894,63.38,27496.0
2017-05-03 10:15:00,76.36,76.36,76.22,76.22,18068.0,63.3966,63.3966,63.2804,63.2804,18068.0
2017-05-03 10:20:00,76.23,76.32,76.23,76.28,13449.0,63.2887,63.3634,63.2887,63.3302,13449.0
2017-05-03 10:25:00,76.27,76.33,76.25,76.3,19241.0,63.3219,63.3717,63.3053,63.3468,19241.0
2017-05-03 10:30:00,76.3,76.3,76.1,76.13,33333.0,63.3468,63.3468,63.1808,63.2057,33333.0
2017-05-03 10:35:00,76.1,76.11,75.97,76.06,30796.0,63.1808,63.1891,63.0728,63.1476,30796.0
2017-05-03 10:40:00,76.06,76.08,75.94,75.94,25895.0,63.1476,63.1642,63.0479,63.0479,25895.0
2017-05-03 10:45:00,75.96,76.08,75.86,76.07,42894.0,63.0645,63.1642,62.9815,63.1559,42894.0
2017-05-03 10:50:00,76.09,76.09,75.82,75.91,24522.0,63.1725,63.1725,62.9483,63.023,24522.0
2017-05-03 10:55:00,75.92,75.95,75.78,75.88,24234.0,63.0313,63.0562,62.9151,62.9981,24234.0
2017-05-03 11:00:00,75.87,75.98,75.87,75.92,25921.0,62.9898,63.0811,62.9898,63.0313,25921.0
2017-05-03 11:05:00,75.92,76.06,75.9,76.0,21525.0,63.0313,63.1476,63.0147,63.0977,21525.0
2017-05-03 11:10:00,76.0,76.17,75.99,76.09,21908.0,63.0977,63.2389,63.0894,63.1725,21908.0
2017-05-03 11:15:00,76.12,76.3,76.11,76.28,15185.0,63.1974,63.3468,63.1891,63.3302,15185.0
2017-05-03 11:20:00,76.28,76.35,76.18,76.19,16835.0,63.3302,63.3883,63.2472,63.2555,16835.0
2017-05-03 11:25:00,76.2,76.2,76.13,76.2,16538.0,63.2638,63.2638,63.2057,63.2638,16538.0
2017-05-03 11:30:00,76.2,76.26,76.14,76.17,13301.0,63.2638,63.3136,63.214,63.2389,13301.0
2017-05-03 11:35:00,76.18,76.22,76.12,76.14,15955.0,63.2472,63.2804,63.1974,63.214,15955.0
2017-05-03 11:40:00,76.14,76.15,76.0,76.0,21218.0,63.214,63.2223,63.0977,63.0977,21218.0
2017-05-03 11:45:00,76.02,76.13,76.0,76.11,18619.0,63.1143,63.2057,63.0977,63.1891,18619.0
2017-05-03 11:50:00,76.14,76.26,76.14,76.17,14426.0,63.214,63.3136,63.214,63.2389,14426.0
2017-05-03 11:55:00,76.18,76.28,76.12,76.22,26884.0,63.2472,63.3302,63.1974,63.2804,26884.0
2017-05-03 12:00:00,76.22,76.24,76.13,76.17,16845.0,63.2804,63.297,63.2057,63.2389,16845.0
2017-05-03 12:05:00,76.16,76.19,76.12,76.19,13012.0,63.2306,63.2555,63.1974,63.2555,13012.0
2017-05-03 12:10:00,76.19,76.2,76.12,76.13,18774.0,63.2555,63.2638,63.1974,63.2057,18774.0
2017-05-03 12:15:00,76.13,76.22,76.13,76.21,12643.0,63.2057,63.2804,63.2057,63.2721,12643.0
2017-05-03 12:20:00,76.2,76.22,76.11,76.11,21678.0,63.2638,63.2804,63.1891,63.1891,21678.0
2017-05-03 12:25:00,76.12,76.18,76.08,76.17,30991.0,63.1974,63.2472,63.1642,63.2389,30991.0
2017-05-03 12:30:00,76.17,76.21,76.11,76.13,21833.0,63.2389,63.2721,63.1891,63.2057,21833.0
2017-05-03 12:35:00,76.13,76.14,76.06,76.09,14603.0,63.2057,63.214,63.1476,63.1725,14603.0
2017-05-03 12:40:00,76.11,76.14,76.01,76.03,25933.0,63.1891,63.214,63.106,63.1226,25933.0
2017-05-03 12:45:00,76.03,76.07,76.0,76.06,20309.0,63.1226,63.1559,63.0977,63.1476,20309.0
2017-05-03 12:50:00,76.05,76.08,76.0,76.07,18614.0,63.1393,63.1642,63.0977,63.1559,18614.0
2017-05-03 12:55:00,76.07,76.12,76.03,76.11,15304.0,63.1559,63.1974,63.1226,63.1891,15304.0
2017-05-03 13:00:00,76.11,76.16,76.07,76.16,15765.0,63.1891,63.2306,63.1559,63.2306,15765.0
2017-05-03 13:05:00,76.15,76.15,76.02,76.02,16746.0,63.2223,63.2223,63.1143,63.1143,16746.0
2017-05-03 13:10:00,76.03,76.06,76.0,76.0,15553.0,63.1226,63.1476,63.0977,63.0977,15553.0
2017-05-03 13:15:00,76.01,76.02,75.95,76.0,14041.0,63.106,63.1143,63.0562,63.0977,14041.0
2017-05-03 13:20:00,76.01,76.05,75.99,76.02,12259.0,63.106,63.1393,63.0894,63.1143,12259.0
2017-05-03 13:25:00,76.02,76.05,75.95,76.03,15783.0,63.1143,63.1393,63.0562,63.1226,15783.0
2017-05-03 13:30:00,76.04,76.06,76.02,76.05,9102.0,63.1309,63.1476,63.1143,63.1393,9102.0
2017-05-03 13:35:00,76.05,76.05,75.96,76.04,18448.0,63.1393,63.1393,63.0645,63.1309,18448.0
2017-05-03 13:40:00,76.04,76.1,76.02,76.04,15654.0,63.1309,63.1808,63.1143,63.1309,15654.0
2017-05-03 13:45:00,76.03,76.15,76.0,76.12,16672.0,63.1226,63.2223,63.0977,63.1974,16672.0
2017-05-03 13:50:00,76.12,76.26,76.12,76.26,15167.0,63.1974,63.3136,63.1974,63.3136,15167.0
2017-05-03 13:55:00,76.25,76.34,76.24,76.31,16562.0,63.3053,63.38,63.297,63.3551,16562.0
2017-05-03 14:00:00,76.31,76.42,76.27,76.33,18354.0,63.3551,63.4464,63.3219,63.3717,18354.0
2017-05-03 14:05:00,76.37,76.42,76.2,76.2,15338.0,63.4049,63.4464,63.2638,63.2638,15338.0
2017-05-03 14:10:00,76.2,76.26,76.15,76.15,22487.0,63.2638,63.3136,63.2223,63.2223,22487.0
2017-05-03 14:15:00,76.16,76.21,76.07,76.1,22017.0,63.2306,63.2721,63.1559,63.1808,22017.0
2017-05-03 14:20:00,76.12,76.17,76.04,76.14,18972.0,63.1974,63.2389,63.1309,63.214,18972.0
2017-05-03 14:25:00,76.14,76.2,76.1,76.16,23226.0,63.214,63.2638,63.1808,63.2306,23226.0
2017-05-03 14:30:00,76.16,76.22,76.08,76.16,25908.0,63.2306,63.2804,63.1642,63.2306,25908.0
2017-05-03 14:35:00,76.16,76.18,76.07,76.15,22199.0,63.2306,63.2472,63.1559,63.2223,22199.0
2017-05-03 14:40:00,76.15,76.2,76.1,76.2,18754.0,63.2223,63.2638,63.1808,63.2638,18754.0
2017-05-03 14:45:00,76.2,76.21,76.08,76.17,26382.0,63.2638,63.2721,63.1642,63.2389,26382.0
2017-05-03 14:50:00,76.16,76.21,76.1,76.13,21519.0,63.2306,63.2721,63.1808,63.2057,21519.0
2017-05-03 14:55:00,76.14,76.17,76.08,76.13,22638.0,63.214,63.2389,63.1642,63.2057,22638.0
2017-05-03 15:00:00,76.13,76.28,76.1,76.24,28287.0,63.2057,63.3302,63.1808,63.297,28287.0
2017-05-03 15:05:00,76.23,76.25,76.15,76.18,20282.0,63.2887,63.3053,63.2223,63.2472,20282.0
2017-05-03 15:10:00,76.17,76.19,76.11,76.14,29656.0,63.2389,63.2555,63.1891,63.214,29656.0
2017-05-03 15:15:00,76.14,76.21,76.13,76.2,20071.0,63.214,63.2721,63.2057,63.2638,20071.0
2017-05-03 15:20:00,76.2,76.25,76.14,76.2,41877.0,63.2638,63.3053,63.214,63.2638,41877.0
2017-05-03 15:25:00,76.19,76.2,76.13,76.15,47071.0,63.2555,63.2638,63.2057,63.2223,47071.0
2017-05-03 15:30:00,76.15,76.26,76.12,76.24,52487.0,63.2223,63.3136,63.1974,63.297,52487.0
2017-05-03 15:35:00,76.23,76.34,76.22,76.29,54077.0,63.2887,63.38,63.2804,63.3385,54077.0
2017-05-03 15:40:00,76.3,76.31,76.26,76.29,60377.0,63.3468,63.3551,63.3136,63.3385,60377.0
2017-05-03 15:45:00,76.29,76.34,76.29,76.34,72922.0,63.3385,63.38,63.3385,63.38,72922.0
2017-05-03 15:50:00,76.34,76.4,76.34,76.39,107412.0,63.38,63.4298,63.38,63.4215,107412.0
2017-05-03 15:55:00,76.4,76.4,76.27,76.3,174873.0,63.4298,63.4298,63.3219,63.3468,174873.0
2017-05-04 09:30:00,76.54,76.6,76.37,76.37,22483.0,63.5461,63.5959,63.4049,63.4049,22483.0
2017-05-04 09:35:00,76.39,76.42,76.06,76.08,36931.0,63.4215,63.4464,63.1476,63.1642,36931.0
2017-05-04 09:40:00,76.05,76.18,75.98,76.09,33134.0,63.1393,63.2472,63.0811,63.1725,33134.0
2017-05-04 09:45:00,76.11,76.18,75.92,75.92,20840.0,63.1891,63.2472,63.0313,63.0313,20840.0
2017-05-04 09:50:00,75.91,75.96,75.84,75.85,15336.0,63.023,63.0645,62.9649,62.9732,15336.0
2017-05-04 09:55:00,75.85,75.92,75.83,75.84,8033.0,62.9732,63.0313,62.9566,62.9649,8033.0
2017-05-04 10:00:00,75.86,75.98,75.86,75.93,31261.0,62.9815,63.0811,62.9815,63.0396,31261.0
2017-05-04 10:05:00,75.92,75.94,75.8,75.91,13226.0,63.0313,63.0479,62.9317,63.023,13226.0
2017-05-04 10:10:00,75.91,75.99,75.89,75.95,17347.0,63.023,63.0894,63.0064,63.0562,17347.0
2017-05-04 10:15:00,75.95,76.1,75.93,76.06,16190.0,63.0562,63.1808,63.0396,63.1476,16190.0
2017-05-04 10:20:00,76.08,76.11,75.94,75.96,23458.0,63.1642,63.1891,63.0479,63.0645,23458.0
2017-05-04 10:25:00,75.94,76.06,75.91,75.91,15164.0,63.0479,63.1476,63.023,63.023,15164.0
2017-05-04 10:30:00,75.9,75.93,75.79,75.89,18618.0,63.0147,63.0396,62.9234,63.0064,18618.0
2017-05-04 10:35:00,75.88,75.9,75.75,75.75,14864.0,62.9981,63.0147,62.8902,62.8902,14864.0
2017-05-04 10:40:00,75.75,75.77,75.63,75.72,27923.0,62.8902,62.9068,62.7906,62.8653,27923.0
2017-05-04 10:45:00,75.73,75.82,75.72,75.79,20843.0,62.8736,62.9483,62.8653,62.9234,20843.0
2017-05-04 10:50:00,75.78,75.91,75.73,75.85,23003.0,62.9151,63.023,62.8736,62.9732,23003.0
2017-05-04 10:55:00,75.85,75.94,75.82,75.94,15668.0,62.9732,63.0479,62.9483,63.0479,15668.0
2017-05-04 11:00:00,75.93,76.04,75.93,76.01,20063.0,63.0396,63.1309,63.0396,63.106,20063.0
2017-05-04 11:05:00,76.01,76.06,75.97,76.04,26580.0,63.106,63.1476,63.0728,63.1309,26580.0
2017-05-04 11:10:00,76.04,76.05,76.0,76.02,16807.0,63.1309,63.1393,63.0977,63.1143,16807.0
2017-05-04 11:15:00,76.02,76.06,75.98,76.05,29106.0,63.1143,63.1476,63.0811,63.1393,29106.0
2017-05-04 11:20:00,76.05,76.16,76.04,76.04,24100.0,63.1393,63.2306,63.1309,63.1309,24100.0
2017-05-04 11:25:00,76.08,76.1,75.96,76.07,26500.0,63.1642,63.1808,63.0645,63.1559,26500.0
2017-05-04 11:30:00,76.08,76.12,76.02,76.12,16932.0,63.1642,63.1974,63.1143,63.1974,16932.0
2017-05-04 11:35:00,76.14,76.22,76.13,76.2,19750.0,63.214,63.2804,63.2057,63.2638,19750.0
2017-05-04 11:40:00,76.2,76.25,76.13,76.24,41188.0,63.2638,63.3053,63.2057,63.297,41188.0
2017-05-04 11:45:00,76.24,76.24,76.14,76.16,17189.0,63.297,63.297,63.214,63.2306,17189.0
2017-05-04 11:50:00,76.18,76.2,76.14,76.16,9944.0,63.2472,63.2638,63.214,63.2306,9944.0
2017-05-04 11:55:00,76.16,76.18,75.95,75.98,17576.0,63.2306,63.2472,63.0562,63.0811,17576.0
2017-05-04 12:00:00,75.97,76.03,75.89,75.9,32096.0,63.0728,63.1226,63.0064,63.0147,32096.0
2017-05-04 12:05:00,75.89,75.95,75.85,75.92,14374.0,63.0064,63.0562,62.9732,63.0313,14374.0
2017-05-04 12:10:00,75.89,75.89,75.78,75.8,12943.0,63.0064,63.0064,62.9151,62.9317,12943.0
2017-05-04 12:15:00,75.78,75.8,75.62,75.62,19784.0,62.9151,62.9317,62.7823,62.7823,19784.0
2017-05-04 12:20:00,75.67,75.76,75.67,75.71,34459.0,62.8238,62.8985,62.8238,62.857,34459.0
2017-05-04 12:25:00,75.72,75.81,75.69,75.78,64041.0,62.8653,62.94,62.8404,62.9151,64041.0
2017-05-04 12:30:00,75.8,75.85,75.77,75.83,20083.0,62.9317,62.9732,62.9068,62.9566,20083.0
2017-05-04 12:35:00,75.82,75.89,75.8,75.89,18469.0,62.9483,63.0064,62.9317,63.0064,18469.0
2017-05-04 12:40:00,75.89,75.89,75.81,75.83,25071.0,63.0064,63.0064,62.94,62.9566,25071.0
2017-05-04 12:45:00,75.84,75.98,75.77,75.93,18272.0,62.9649,63.0811,62.9068,63.0396,18272.0
2017-05-04 12:50:00,75.92,76.03,75.88,75.97,26449.0,63.0313,63.1226,62.9981,63.0728,26449.0
2017-05-04 12:55:00,75.96,76.03,75.95,75.98,17776.0,63.0645,63.1226,63.0562,63.0811,17776.0
2017-05-04 13:00:00,76.01,76.05,75.97,75.97,13765.0,63.106,63.1393,63.0728,63.0728,13765.0
2017-05-04 13:05:00,75.98,76.03,75.96,75.98,20130.0,63.0811,63.1226,63.0645,63.0811,20130.0
2017-05-04 13:10:00,75.98,76.0,75.94,75.97,17852.0,63.0811,63.0977,63.0479,63.0728,17852.0
2017-05-04 13:15:00,75.97,76.02,75.92,75.94,20896.0,63.0728,63.1143,63.0313,63.0479,20896.0
2017-05-04 13:20:00,75.94,75.99,75.93,75.94,13845.0,63.0479,63.0894,63.0396,63.0479,13845.0
2017-05-04 13:25:00,75.95,75.97,75.93,75.93,43726.0,63.0562,63.0728,63.0396,63.0396,43726.0
2017-05-04 13:30:00,75.96,75.97,75.86,75.91,13136.0,63.0645,63.0728,62.9815,63.023,13136.0
2017-05-04 13:35:00,75.92,75.99,75.9,75.97,12056.0,63.0313,63.0894,63.0147,63.0728,12056.0
2017-05-04 13:40:00,75.97,76.0,75.95,76.0,12210.0,63.0728,63.0977,63.0562,63.0977,12210.0
2017-05-04 13:45:00,76.0,76.19,76.0,76.16,13919.0,63.0977,63.2555,63.0977,63.2306,13919.0
2017-05-04 13:50:00,76.17,76.17,76.05,76.06,15502.0,63.2389,63.2389,63.1393,63.1476,15502.0
2017-05-04 13:55:00,76.09,76.1,76.01,76.05,10578.0,63.1725,63.1808,63.106,63.1393,10578.0
2017-05-04 14:00:00,76.05,76.21,76.04,76.17,19207.0,63.1393,63.2721,63.1309,63.2389,19207.0
2017-05-04 14:05:00,76.17,76.19,76.14,76.16,12365.0,63.2389,63.2555,63.214,63.2306,12365.0
2017-05-04 14:10:00,76.17,76.17,76.09,76.14,15805.0,63.2389,63.2389,63.1725,63.214,15805.0
2017-05-04 14:15:00,76.14,76.19,76.11,76.13,17021.0,63.214,63.2555,63.1891,63.2057,17021.0
2017-05-04 14:20:00,76.13,76.15,76.04,76.14,23063.0,63.2057,63.2223,63.1309,63.214,23063.0
2017-05-04 14:25:00,76.16,76.26,76.14,76.23,16280.0,63.2306,63.3136,63.214,63.2887,16280.0
2017-05-04 14:30:00,76.22,76.27,76.19,76.25,20789.0,63.2804,63.3219,63.2555,63.3053,20789.0
2017-05-04 14:35:00,76.24,76.26,76.14,76.14,41508.0,63.297,63.3136,63.214,63.214,41508.0
2017-05-04 14:40:00,76.13,76.21,76.11,76.16,22845.0,63.2057,63.2721,63.1891,63.2306,22845.0
2017-05-04 14:45:00,76.15,76.27,76.15,76.23,18748.0,63.2223,63.3219,63.2223,63.2887,18748.0
2017-05-04 14:50:00,76.23,76.24,76.11,76.13,25049.0,63.2887,63.297,63.1891,63.2057,25049.0
2017-05-04 14:55:00,76.13,76.13,75.99,75.99,24469.0,63.2057,63.2057,63.0894,63.0894,24469.0
2017-05-04 15:00:00,75.99,76.0,75.89,75.98,51280.0,63.0894,63.0977,63.0064,63.0811,51280.0
2017-05-04 15:05:00,75.99,76.01,75.89,75.89,40280.0,63.0894,63.106,63.0064,63.0064,40280.0
2017-05-04 15:10:00,75.89,75.91,75.87,75.88,25207.0,63.0064,63.023,62.9898,62.9981,25207.0
2017-05-04 15:15:00,75.89,75.95,75.85,75.95,31010.0,63.0064,63.0562,62.9732,63.0562,31010.0
2017-05-04 15:20:00,75.94,76.0,75.94,75.99,32815.0,63.0479,63.0977,63.0479,63.0894,32815.0
2017-05-04 15:25:00,76.0,76.0,75.87,75.89,58703.0,63.0977,63.0977,62.9898,63.0064,58703.0
2017-05-04 15:30:00,75.89,75.91,75.84,75.85,39983.0,63.0064,63.023,62.9649,62.9732,39983.0
2017-05-04 15:35:00,75.84,75.94,75.84,75.93,36154.0,62.9649,63.0479,62.9649,63.0396,36154.0
2017-05-04 15:40:00,75.92,76.0,75.9,76.0,40520.0,63.0313,63.0977,63.0147,63.0977,40520.0
2017-05-04 15:45:00,75.99,76.0,75.86,75.86,72922.0,63.0894,63.0977,62.9815,62.9815,72922.0
2017-05-04 15:50:00,75.86,75.92,75.83,75.86,104208.0,62.9815,63.0313,62.9566,62.9815,104208.0
2017-05-04 15:55:00,75.86,75.89,75.78,75.86,175011.0,62.9815,63.0064,62.9151,62.9815,175011.0
2017-05-05 09:30:00,76.11,76.22,76.06,76.2,25144.0,63.1891,63.2804,63.1476,63.2638,25144.0
2017-05-05 09:35:00,76.15,76.2,76.04,76.06,18426.0,63.2223,63.2638,63.1309,63.1476,18426.0
2017-05-05 09:40:00,76.04,76.06,75.96,76.03,4936.0,63.1309,63.1476,63.0645,63.1226,4936.0
2017-05-05 09:45:00,76.04,76.16,76.02,76.14,21902.0,63.1309,63.2306,63.1143,63.214,21902.0
2017-05-05 09:50:00,76.13,76.2,76.09,76.11,11773.0,63.2057,63.2638,63.1725,63.1891,11773.0
2017-05-05 09:55:00,76.14,76.14,76.0,76.08,19252.0,63.214,63.214,63.0977,63.1642,19252.0
2017-05-05 10:00:00,76.08,76.12,76.02,76.12,13710.0,63.1642,63.1974,63.1143,63.1974,13710.0
2017-05-05 10:05:00,76.14,76.18,76.07,76.18,26587.0,63.214,63.2472,63.1559,63.2472,26587.0
2017-05-05 10:10:00,76.16,76.2,76.12,76.17,18110.0,63.2306,63.2638,63.1974,63.2389,18110.0
2017-05-05 10:15:00,76.13,76.16,76.08,76.13,15121.0,63.2057,63.2306,63.1642,63.2057,15121.0
2017-05-05 10:20:00,76.13,76.13,76.03,76.06,22407.0,63.2057,63.2057,63.1226,63.1476,22407.0
2017-05-05 10:25:00,76.05,76.07,75.9,76.05,19195.0,63.1393,63.1559,63.0147,63.1393,19195.0
2017-05-05 10:30:00,76.05,76.12,75.99,76.03,9650.0,63.1393,63.1974,63.0894,63.1226,9650.0
2017-05-05 10:35:00,76.05,76.23,76.04,76.21,14824.0,63.1393,63.2887,63.1309,63.2721,14824.0
2017-05-05 10:40:00,76.22,76.24,76.13,76.23,19603.0,63.2804,63.297,63.2057,63.2887,19603.0
2017-05-05 10:45:00,76.23,76.23,76.18,76.2,23146.0,63.2887,63.2887,63.2472,63.2638,23146.0
2017-05-05 10:50:00,76.21,76.43,76.19,76.32,77204.0,63.2721,63.4547,63.2555,63.3634,77204.0
2017-05-05 10:55:00,76.33,76.42,76.22,76.27,34381.0,63.3717,63.4464,63.2804,63.3219,34381.0
2017-05-05 11:00:00,76.26,76.35,76.24,76.32,13080.0,63.3136,63.3883,63.297,63.3634,13080.0
2017-05-05 11:05:00,76.33,76.34,76.25,76.33,14750.0,63.3717,63.38,63.3053,63.3717,14750.0
2017-05-05 11:10:00,76.36,76.44,76.33,76.44,12503.0,63.3966,63.463,63.3717,63.463,12503.0
2017-05-05 11:15:00,76.43,76.44,76.35,76.36,15931.0,63.4547,63.463,63.3883,63.3966,15931.0
2017-05-05 11:20:00,76.37,76.4,76.32,76.36,24141.0,63.4049,63.4298,63.3634,63.3966,24141.0
2017-05-05 11:25:00,76.38,76.47,76.32,76.33,12119.0,63.4132,63.4879,63.3634,63.3717,12119.0
2017-05-05 11:30:00,76.33,76.4,76.32,76.4,3976.0,63.3717,63.4298,63.3634,63.4298,3976.0
2017-05-05 11:35:00,76.4,76.42,76.35,76.4,14257.0,63.4298,63.4464,63.3883,63.4298,14257.0
2017-05-05 11:40:00,76.39,76.4,76.28,76.34,17885.0,63.4215,63.4298,63.3302,63.38,17885.0
2017-05-05 11:45:00,76.34,76.4,76.3,76.35,14605.0,63.38,63.4298,63.3468,63.3883,14605.0
2017-05-05 11:50:00,76.35,76.48,76.29,76.47,16168.0,63.3883,63.4963,63.3385,63.4879,16168.0
2017-05-05 11:55:00,76.49,76.49,76.39,76.44,11268.0,63.5046,63.5046,63.4215,63.463,11268.0
2017-05-05 12:00:00,76.42,76.45,76.33,76.39,13178.0,63.4464,63.4713,63.3717,63.4215,13178.0
2017-05-05 12:05:00,76.4,76.43,76.34,76.34,15880.0,63.4298,63.4547,63.38,63.38,15880.0
2017-05-05 12:10:00,76.34,76.36,76.26,76.34,17852.0,63.38,63.3966,63.3136,63.38,17852.0
2017-05-05 12:15:00,76.35,76.41,76.3,76.39,23795.0,63.3883,63.4381,63.3468,63.4215,23795.0
2017-05-05 12:20:00,76.38,76.42,76.33,76.36,11338.0,63.4132,63.4464,63.3717,63.3966,11338.0
2017-05-05 12:25:00,76.37,76.37,76.31,76.34,12638.0,63.4049,63.4049,63.3551,63.38,12638.0
2017-05-05 12:30:00,76.35,76.37,76.29,76.35,13216.0,63.3883,63.4049,63.3385,63.3883,13216.0
2017-05-05 12:35:00,76.35,76.4,76.33,76.4,9545.0,63.3883,63.4298,63.3717,63.4298,9545.0
2017-05-05 12:40:00,76.4,76.47,76.38,76.42,9353.0,63.4298,63.4879,63.4132,63.4464,9353.0
2017-05-05 12:45:00,76.43,76.47,76.4,76.42,12445.0,63.4547,63.4879,63.4298,63.4464,12445.0
2017-05-05 12:50:00,76.43,76.45,76.4,76.44,10425.0,63.4547,63.4713,63.4298,63.463,10425.0
2017-05-05 12:55:00,76.44,76.44,76.36,76.43,7628.0,63.463,63.463,63.3966,63.4547,7628.0
2017-05-05 13:00:00,76.44,76.45,76.41,76.44,8957.0,63.463,63.4713,63.4381,63.463,8957.0
2017-05-05 13:05:00,76.44,76.44,76.34,76.39,11286.0,63.463,63.463,63.38,63.4215,11286.0
2017-05-05 13:10:00,76.38,76.41,76.34,76.39,9899.0,63.4132,63.4381,63.38,63.4215,9899.0
2017-05-05 13:15:00,76.38,76.42,76.35,76.4,10530.0,63.4132,63.4464,63.3883,63.4298,10530.0
2017-05-05 13:20:00,76.41,76.43,76.4,76.42,7231.0,63.4381,63.4547,63.4298,63.4464,7231.0
2017-05-05 13:25:00,76.41,76.45,76.41,76.43,7223.0,63.4381,63.4713,63.4381,63.4547,7223.0
2017-05-05 13:30:00,76.44,76.5,76.43,76.47,9134.0,63.463,63.5129,63.4547,63.4879,9134.0
2017-05-05 13:35:00,76.47,76.49,76.44,76.48,9623.0,63.4879,63.5046,63.463,63.4963,9623.0
2017-05-05 13:40:00,76.47,76.51,76.45,76.49,7648.0,63.4879,63.5212,63.4713,63.5046,7648.0
2017-05-05 13:45:00,76.49,76.52,76.43,76.52,11885.0,63.5046,63.5295,63.4547,63.5295,11885.0
2017-05-05 13:50:00,76.52,76.55,76.5,76.54,11646.0,63.5295,63.5544,63.5129,63.5461,11646.0
2017-05-05 13:55:00,76.55,76.6,76.52,76.53,12985.0,63.5544,63.5959,63.5295,63.5378,12985.0
2017-05-05 14:00:00,76.53,76.63,76.52,76.62,16276.0,63.5378,63.6208,63.5295,63.6125,16276.0
2017-05-05 14:05:00,76.61,76.63,76.57,76.62,14978.0,63.6042,63.6208,63.571,63.6125,14978.0
2017-05-05 14:10:00,76.62,76.62,76.52,76.53,16072.0,63.6125,63.6125,63.5295,63.5378,16072.0
2017-05-05 14:15:00,76.54,76.56,76.5,76.52,19074.0,63.5461,63.5627,63.5129,63.5295,19074.0
2017-05-05 14:20:00,76.52,76.52,76.44,76.49,18910.0,63.5295,63.5295,63.463,63.5046,18910.0
2017-05-05 14:25:00,76.5,76.51,76.45,76.46,13771.0,63.5129,63.5212,63.4713,63.4796,13771.0
2017-05-05 14:30:00,76.47,76.51,76.46,76.46,14600.0,63.4879,63.5212,63.4796,63.4796,14600.0
2017-05-05 14:35:00,76.46,76.5,76.44,76.49,17264.0,63.4796,63.5129,63.463,63.5046,17264.0
2017-05-05 14:40:00,76.48,76.51,76.46,76.47,22260.0,63.4963,63.5212,63.4796,63.4879,22260.0
2017-05-05 14:45:00,76.48,76.51,76.44,76.47,31101.0,63.4963,63.5212,63.463,63.4879,31101.0
2017-05-05 14:50:00,76.46,76.51,76.45,76.51,15537.0,63.4796,63.5212,63.4713,63.5212,15537.0
2017-05-05 14:55:00,76.52,76.52,76.44,76.47,22116.0,63.5295,63.5295,63.463,63.4879,22116.0
2017-05-05 15:00:00,76.48,76.5,76.45,76.48,24573.0,63.4963,63.5129,63.4713,63.4963,24573.0
2017-05-05 15:05:00,76.48,76.58,76.47,76.56,33836.0,63.4963,63.5793,63.4879,63.5627,33836.0
2017-05-05 15:10:00,76.56,76.6,76.56,76.58,22451.0,63.5627,63.5959,63.5627,63.5793,22451.0
2017-05-05 15:15:00,76.59,76.62,76.54,76.59,21729.0,63.5876,63.6125,63.5461,63.5876,21729.0
2017-05-05 15:20:00,76.6,76.66,76.59,76.65,20205.0,63.5959,63.6457,63.5876,63.6374,20205.0
2017-05-05 15:25:00,76.65,76.68,76.64,76.64,25231.0,63.6374,63.6623,63.6291,63.6291,25231.0
2017-05-05 15:30:00,76.64,76.67,76.61,76.67,30754.0,63.6291,63.654,63.6042,63.654,30754.0
2017-05-05 15:35:00,76.66,76.68,76.64,76.67,49100.0,63.6457,63.6623,63.6291,63.654,49100.0
2017-05-05 15:40:00,76.66,76.68,76.64,76.65,43758.0,63.6457,63.6623,63.6291,63.6374,43758.0
2017-05-05 15:45:00,76.66,76.81,76.66,76.8,72344.0,63.6457,63.7702,63.6457,63.7619,72344.0
2017-05-05 15:50:00,76.79,76.82,76.77,76.82,77252.0,63.7536,63.7785,63.737,63.7785,77252.0
2017-05-05 15:55:00,76.82,76.89,76.78,76.86,197391.0,63.7785,63.8366,63.7453,63.8117,197391.0
2017-05-08 09:30:00,76.8,76.86,76.72,76.81,22525.0,63.7619,63.8117,63.6955,63.7702,22525.0
2017-05-08 09:35:00,76.82,76.98,76.73,76.74,15310.0,63.7785,63.9114,63.7038,63.7121,15310.0
2017-05-08 09:40:00,76.75,76.77,76.54,76.58,11058.0,63.7204,63.737,63.5461,63.5793,11058.0
2017-05-08 09:45:00,76.61,76.64,76.43,76.58,14824.0,63.6042,63.6291,63.4547,63.5793,14824.0
2017-05-08 09:50:00,76.58,76.68,76.56,76.62,15602.0,63.5793,63.6623,63.5627,63.6125,15602.0
2017-05-08 09:55:00,76.63,76.64,76.5,76.55,22750.0,63.6208,63.6291,63.5129,63.5544,22750.0
2017-05-08 10:00:00,76.56,76.74,76.52,76.73,14908.0,63.5627,63.7121,63.5295,63.7038,14908.0
2017-05-08 10:05:00,76.73,76.91,76.73,76.9,26819.0,63.7038,63.8533,63.7038,63.845,26819.0
2017-05-08 10:10:00,76.9,76.94,76.86,76.9,28206.0,63.845,63.8782,63.8117,63.845,28206.0
2017-05-08 10:15:00,76.9,76.91,76.82,76.82,19090.0,63.845,63.8533,63.7785,63.7785,19090.0
2017-05-08 10:20:00,76.84,76.84,76.77,76.81,9830.0,63.7951,63.7951,63.737,63.7702,9830.0
2017-05-08 10:25:00,76.81,76.83,76.74,76.81,15773.0,63.7702,63.7868,63.7121,63.7702,15773.0
2017-05-08 10:30:00,76.81,76.86,76.73,76.85,13076.0,63.7702,63.8117,63.7038,63.8034,13076.0
2017-05-08 10:35:00,76.86,76.88,76.78,76.8,12039.0,63.8117,63.8283,63.7453,63.7619,12039.0
2017-05-08 10:40:00,76.81,76.87,76.78,76.87,13071.0,63.7702,63.82,63.7453,63.82,13071.0
2017-05-08 10:45:00,76.9,76.92,76.84,76.85,8838.0,63.845,63.8616,63.7951,63.8034,8838.0
2017-05-08 10:50:00,76.86,76.86,76.73,76.8,22231.0,63.8117,63.8117,63.7038,63.7619,22231.0
2017-05-08 10:55:00,76.81,76.82,76.76,76.78,22150.0,63.7702,63.7785,63.7287,63.7453,22150.0
2017-05-08 11:00:00,76.81,77.0,76.81,76.98,25158.0,63.7702,63.928,63.7702,63.9114,25158.0
2017-05-08 11:05:00,76.99,77.05,76.97,77.0,21696.0,63.9197,63.9695,63.9031,63.928,21696.0
2017-05-08 11:10:00,77.0,77.0,76.86,76.87,10088.0,63.928,63.928,63.8117,63.82,10088.0
2017-05-08 11:15:00,76.88,77.0,76.85,76.97,68633.0,63.8283,63.928,63.8034,63.9031,68633.0
2017-05-08 11:20:00,76.98,76.99,76.88,76.93,20257.0,63.9114,63.9197,63.8283,63.8699,20257.0
2017-05-08 11:25:00,76.92,76.92,76.84,76.9,21879.0,63.8616,63.8616,63.7951,63.845,21879.0
2017-05-08 11:30:00,76.91,77.01,76.91,77.0,11435.0,63.8533,63.9363,63.8533,63.928,11435.0
2017-05-08 11:35:00,77.0,77.03,76.98,77.02,13165.0,63.928,63.9529,63.9114,63.9446,13165.0
2017-05-08 11:40:00,77.02,77.03,76.86,76.87,9896.0,63.9446,63.9529,63.8117,63.82,9896.0
2017-05-08 11:45:00,76.85,76.86,76.78,76.81,8709.0,63.8034,63.8117,63.7453,63.7702,8709.0
2017-05-08 11:50:00,76.81,76.83,76.77,76.78,9612.0,63.7702,63.7868,63.737,63.7453,9612.0
2017-05-08 11:55:00,76.78,76.84,76.74,76.77,11772.0,63.7453,63.7951,63.7121,63.737,11772.0
2017-05-08 12:00:00,76.78,76.81,76.76,76.79,7551.0,63.7453,63.7702,63.7287,63.7536,7551.0
2017-05-08 12:05:00,76.79,76.85,76.79,76.85,9284.0,63.7536,63.8034,63.7536,63.8034,9284.0
2017-05-08 12:10:00,76.85,76.87,76.82,76.84,7612.0,63.8034,63.82,63.7785,63.7951,7612.0
2017-05-08 12:15:00,76.83,76.84,76.78,76.78,5402.0,63.7868,63.7951,63.7453,63.7453,5402.0
2017-05-08 12:20:00,76.79,76.86,76.78,76.82,12911.0,63.7536,63.8117,63.7453,63.7785,12911.0
2017-05-08 12:25:00,76.82,76.83,76.79,76.81,8034.0,63.7785,63.7868,63.7536,63.7702,8034.0
2017-05-08 12:30:00,76.8,76.86,76.8,76.84,8245.0,63.7619,63.8117,63.7619,63.7951,8245.0
2017-05-08 12:35:00,76.86,76.87,76.81,76.87,17256.0,63.8117,63.82,63.7702,63.82,17256.0
2017-05-08 12:40:00,76.87,76.94,76.85,76.92,7619.0,63.82,63.8782,63.8034,63.8616,7619.0
2017-05-08 12:45:00,76.93,77.01,76.93,76.96,19001.0,63.8699,63.9363,63.8699,63.8948,19001.0
2017-05-08 12:50:00,76.98,77.01,76.96,77.01,17268.0,63.9114,63.9363,63.8948,63.9363,17268.0
2017-05-08 12:55:00,77.0,77.02,76.97,77.0,9497.0,63.928,63.9446,63.9031,63.928,9497.0
2017-05-08 13:00:00,77.01,77.02,76.98,77.0,8553.0,63.9363,63.9446,63.9114,63.928,8553.0
2017-05-08 13:05:00,76.99,77.01,76.96,76.97,10663.0,63.9197,63.9363,63.8948,63.9031,10663.0
2017-05-08 13:10:00,76.97,76.98,76.89,76.9,16724.0,63.9031,63.9114,63.8366,63.845,16724.0
2017-05-08 13:15:00,76.89,76.92,76.82,76.84,17473.0,63.8366,63.8616,63.7785,63.7951,17473.0
2017-05-08 13:20:00,76.83,76.84,76.8,76.81,12343.0,63.7868,63.7951,63.7619,63.7702,12343.0
2017-05-08 13:25:00,76.82,76.82,76.79,76.8,4483.0,63.7785,63.7785,63.7536,63.7619,4483.0
2017-05-08 13:30:00,76.8,76.83,76.79,76.81,5199.0,63.7619,63.7868,63.7536,63.7702,5199.0
2017-05-08 13:35:00,76.81,76.83,76.8,76.81,5200.0,63.7702,63.7868,63.7619,63.7702,5200.0
2017-05-08 13:40:00,76.8,76.81,76.76,76.76,15827.0,63.7619,63.7702,63.7287,63.7287,15827.0
2017-05-08 13:45:00,76.77,76.77,76.72,76.74,6051.0,63.737,63.737,63.6955,63.7121,6051.0
2017-05-08 13:50:00,76.74,76.8,76.74,76.78,6200.0,63.7121,63.7619,63.7121,63.7453,6200.0
2017-05-08 13:55:00,76.79,76.84,76.79,76.8,7521.0,63.7536,63.7951,63.7536,63.7619,7521.0
2017-05-08 14:00:00,76.8,76.8,76.76,76.76,6988.0,63.7619,63.7619,63.7287,63.7287,6988.0
2017-05-08 14:05:00,76.76,76.8,76.74,76.77,26237.0,63.7287,63.7619,63.7121,63.737,26237.0
2017-05-08 14:10:00,76.78,76.78,76.7,76.73,10206.0,63.7453,63.7453,63.6789,63.7038,10206.0
2017-05-08 14:15:00,76.72,76.73,76.65,76.71,13669.0,63.6955,63.7038,63.6374,63.6872,13669.0
2017-05-08 14:20:00,76.7,76.73,76.68,76.73,6863.0,63.6789,63.7038,63.6623,63.7038,6863.0
2017-05-08 14:25:00,76.74,76.75,76.71,76.74,8585.0,63.7121,63.7204,63.6872,63.7121,8585.0
2017-05-08 14:30:00,76.74,76.75,76.69,76.7,8469.0,63.7121,63.7204,63.6706,63.6789,8469.0
2017-05-08 14:35:00,76.7,76.72,76.66,76.72,6869.0,63.6789,63.6955,63.6457,63.6955,6869.0
2017-05-08 14:40:00,76.72,76.72,76.66,76.69,19849.0,63.6955,63.6955,63.6457,63.6706,19849.0
2017-05-08 14:45:00,76.69,76.72,76.68,76.69,7571.0,63.6706,63.6955,63.6623,63.6706,7571.0
2017-05-08 14:50:00,76.71,76.71,76.67,76.7,13485.0,63.6872,63.6872,63.654,63.6789,13485.0
2017-05-08 14:55:00,76.69,76.73,76.68,76.73,18447.0,63.6706,63.7038,63.6623,63.7038,18447.0
2017-05-08 15:00:00,76.72,76.73,76.66,76.67,25076.0,63.6955,63.7038,63.6457,63.654,25076.0
2017-05-08 15:05:00,76.67,76.71,76.66,76.69,15744.0,63.654,63.6872,63.6457,63.6706,15744.0
2017-05-08 15:10:00,76.7,76.73,76.64,76.73,34551.0,63.6789,63.7038,63.6291,63.7038,34551.0
2017-05-08 15:15:00,76.72,76.72,76.67,76.7,18709.0,63.6955,63.6955,63.654,63.6789,18709.0
2017-05-08 15:20:00,76.7,76.71,76.66,76.69,17799.0,63.6789,63.6872,63.6457,63.6706,17799.0
2017-05-08 15:25:00,76.69,76.7,76.67,76.69,28092.0,63.6706,63.6789,63.654,63.6706,28092.0
2017-05-08 15:30:00,76.69,76.71,76.67,76.68,31473.0,63.6706,63.6872,63.654,63.6623,31473.0
2017-05-08 15:35:00,76.68,76.71,76.63,76.7,57945.0,63.6623,63.6872,63.6208,63.6789,57945.0
2017-05-08 15:40:00,76.7,76.71,76.67,76.7,47204.0,63.6789,63.6872,63.654,63.6789,47204.0
2017-05-08 15:45:00,76.69,76.71,76.67,76.68,36480.0,63.6706,63.6872,63.654,63.6623,36480.0
2017-05-08 15:50:00,76.69,76.72,76.68,76.72,36042.0,63.6706,63.6955,63.6623,63.6955,36042.0
2017-05-08 15:55:00,76.71,76.78,76.71,76.77,69845.0,63.6872,63.7453,63.6872,63.737,69845.0
2017-05-09 09:30:00,76.67,77.0,76.67,76.81,27293.0,63.654,63.928,63.654,63.7702,27293.0
2017-05-09 09:35:00,76.93,77.0,76.78,76.84,14931.0,63.8699,63.928,63.7453,63.7951,14931.0
2017-05-09 09:40:00,76.82,76.95,76.79,76.85,8234.0,63.7785,63.8865,63.7536,63.8034,8234.0
2017-05-09 09:45:00,76.88,76.92,76.75,76.75,3808.0,63.8283,63.8616,63.7204,63.7204,3808.0
2017-05-09 09:50:00,76.75,76.76,76.61,76.65,6144.0,63.7204,63.7287,63.6042,63.6374,6144.0
2017-05-09 09:55:00,76.67,76.86,76.67,76.77,6147.0,63.654,63.8117,63.654,63.737,6147.0
2017-05-09 10:00:00,76.77,76.83,76.73,76.73,19820.0,63.737,63.7868,63.7038,63.7038,19820.0
2017-05-09 10:05:00,76.76,76.92,76.73,76.92,46400.0,63.7287,63.8616,63.7038,63.8616,46400.0
2017-05-09 10:10:00,76.9,76.95,76.8,76.9,8910.0,63.845,63.8865,63.7619,63.845,8910.0
2017-05-09 10:15:00,76.93,76.97,76.85,76.93,13172.0,63.8699,63.9031,63.8034,63.8699,13172.0
2017-05-09 10:20:00,76.91,76.94,76.81,76.9,11400.0,63.8533,63.8782,63.7702,63.845,11400.0
2017-05-09 10:25:00,76.93,76.99,76.87,76.93,21489.0,63.8699,63.9197,63.82,63.8699,21489.0
2017-05-09 10:30:00,76.93,76.95,76.81,76.81,13773.0,63.8699,63.8865,63.7702,63.7702,13773.0
2017-05-09 10:35:00,76.8,76.82,76.69,76.69,7453.0,63.7619,63.7785,63.6706,63.6706,7453.0
2017-05-09 10:40:00,76.7,76.72,76.61,76.72,12668.0,63.6789,63.6955,63.6042,63.6955,12668.0
2017-05-09 10:45:00,76.72,76.73,76.66,76.66,6252.0,63.6955,63.7038,63.6457,63.6457,6252.0
2017-05-09 10:50:00,76.67,76.69,76.65,76.66,1618.0,63.654,63.6706,63.6374,63.6457,1618.0
2017-05-09 10:55:00,76.65,76.66,76.62,76.63,14908.0,63.6374,63.6457,63.6125,63.6208,14908.0
2017-05-09 11:00:00,76.64,76.7,76.62,76.69,10798.0,63.6291,63.6789,63.6125,63.6706,10798.0
2017-05-09 11:05:00,76.69,76.72,76.67,76.69,7558.0,63.6706,63.6955,63.654,63.6706,7558.0
2017-05-09 11:10:00,76.7,76.7,76.63,76.63,6262.0,63.6789,63.6789,63.6208,63.6208,6262.0
2017-05-09 11:15:00,76.62,76.63,76.54,76.57,9144.0,63.6125,63.6208,63.5461,63.571,9144.0
2017-05-09 11:20:00,76.57,76.59,76.55,76.58,13591.0,63.571,63.5876,63.5544,63.5793,13591.0
2017-05-09 11:25:00,76.57,76.61,76.5,76.6,19815.0,63.571,63.6042,63.5129,63.5959,19815.0
2017-05-09 11:30:00,76.6,76.71,76.6,76.71,12365.0,63.5959,63.6872,63.5959,63.6872,12365.0
2017-05-09 11:35:00,76.71,76.83,76.67,76.83,5835.0,63.6872,63.7868,63.654,63.7868,5835.0
2017-05-09 11:40:00,76.81,76.82,76.79,76.81,11890.0,63.7702,63.7785,63.7536,63.7702,11890.0
2017-05-09 11:45:00,76.81,76.87,76.78,76.85,17000.0,63.7702,63.82,63.7453,63.8034,17000.0
2017-05-09 11:50:00,76.87,76.93,76.87,76.92,14211.0,63.82,63.8699,63.82,63.8616,14211.0
2017-05-09 11:55:00,76.92,76.94,76.83,76.84,11075.0,63.8616,63.8782,63.7868,63.7951,11075.0
2017-05-09 12:00:00,76.85,76.91,76.85,76.88,8597.0,63.8034,63.8533,63.8034,63.8283,8597.0
2017-05-09 12:05:00,76.88,76.92,76.83,76.85,11858.0,63.8283,63.8616,63.7868,63.8034,11858.0
2017-05-09 12:10:00,76.86,76.87,76.81,76.81,15892.0,63.8117,63.82,63.7702,63.7702,15892.0
2017-05-09 12:15:00,76.83,76.84,76.81,76.84,6005.0,63.7868,63.7951,63.7702,63.7951,6005.0
2017-05-09 12:20:00,76.84,76.84,76.72,76.76,10366.0,63.7951,63.7951,63.6955,63.7287,10366.0
2017-05-09 12:25:00,76.77,76.81,76.76,76.8,6672.0,63.737,63.7702,63.7287,63.7619,6672.0
2017-05-09 12:30:00,76.8,76.81,76.73,76.75,10122.0,63.7619,63.7702,63.7038,63.7204,10122.0
2017-05-09 12:35:00,76.75,76.76,76.71,76.75,19579.0,63.7204,63.7287,63.6872,63.7204,19579.0
2017-05-09 12:40:00,76.75,76.8,76.75,76.77,10651.0,63.7204,63.7619,63.7204,63.737,10651.0
2017-05-09 12:45:00,76.78,76.81,76.76,76.76,10322.0,63.7453,63.7702,63.7287,63.7287,10322.0
2017-05-09 12:50:00,76.77,76.8,76.77,76.79,8372.0,63.737,63.7619,63.737,63.7536,8372.0
2017-05-09 12:55:00,76.77,76.8,76.74,76.77,11805.0,63.737,63.7619,63.7121,63.737,11805.0
2017-05-09 13:00:00,76.75,76.78,76.75,76.78,5284.0,63.7204,63.7453,63.7204,63.7453,5284.0
2017-05-09 13:05:00,76.8,76.82,76.76,76.78,4425.0,63.7619,63.7785,63.7287,63.7453,4425.0
2017-05-09 13:10:00,76.78,76.79,76.71,76.74,17184.0,63.7453,63.7536,63.6872,63.7121,17184.0
2017-05-09 13:15:00,76.74,76.78,76.73,76.77,43857.0,63.7121,63.7453,63.7038,63.737,43857.0
2017-05-09 13:20:00,76.74,76.76,76.72,76.73,7143.0,63.7121,63.7287,63.6955,63.7038,7143.0
2017-05-09 13:25:00,76.72,76.72,76.58,76.59,9039.0,63.6955,63.6955,63.5793,63.5876,9039.0
2017-05-09 13:30:00,76.6,76.65,76.6,76.62,7976.0,63.5959,63.6374,63.5959,63.6125,7976.0
2017-05-09 13:35:00,76.62,76.67,76.62,76.63,7935.0,63.6125,63.654,63.6125,63.6208,7935.0
2017-05-09 13:40:00,76.66,76.76,76.66,76.75,12641.0,63.6457,63.7287,63.6457,63.7204,12641.0
2017-05-09 13:45:00,76.77,76.8,76.67,76.69,10605.0,63.737,63.7619,63.654,63.6706,10605.0
2017-05-09 13:50:00,76.7,76.76,76.69,76.74,6381.0,63.6789,63.7287,63.6706,63.7121,6381.0
2017-05-09 13:55:00,76.76,76.79,76.76,76.77,7382.0,63.7287,63.7536,63.7287,63.737,7382.0
2017-05-09 14:00:00,76.78,76.79,76.72,76.75,9422.0,63.7453,63.7536,63.6955,63.7204,9422.0
2017-05-09 14:05:00,76.75,76.75,76.67,76.7,13419.0,63.7204,63.7204,63.654,63.6789,13419.0
2017-05-09 14:10:00,76.7,76.75,76.65,76.73,7885.0,63.6789,63.7204,63.6374,63.7038,7885.0
2017-05-09 14:15:00,76.74,76.76,76.72,76.76,7116.0,63.7121,63.7287,63.6955,63.7287,7116.0
2017-05-09 14:20:00,76.76,76.78,76.68,76.69,10609.0,63.7287,63.7453,63.6623,63.6706,10609.0
2017-05-09 14:25:00,76.69,76.74,76.68,76.72,8217.0,63.6706,63.7121,63.6623,63.6955,8217.0
2017-05-09 14:30:00,76.71,76.79,76.7,76.75,8382.0,63.6872,63.7536,63.6789,63.7204,8382.0
2017-05-09 14:35:00,76.74,76.78,76.71,76.77,7464.0,63.7121,63.7453,63.6872,63.737,7464.0
2017-05-09 14:40:00,76.76,76.81,76.75,76.81,7288.0,63.7287,63.7702,63.7204,63.7702,7288.0
2017-05-09 14:45:00,76.81,76.88,76.8,76.87,9791.0,63.7702,63.8283,63.7619,63.82,9791.0
2017-05-09 14:50:00,76.86,76.88,76.83,76.83,5780.0,63.8117,63.8283,63.7868,63.7868,5780.0
2017-05-09 14:55:00,76.83,76.88,76.83,76.86,10582.0,63.7868,63.8283,63.7868,63.8117,10582.0
2017-05-09 15:00:00,76.87,76.89,76.81,76.87,8947.0,63.82,63.8366,63.7702,63.82,8947.0
2017-05-09 15:05:00,76.86,76.9,76.86,76.88,15236.0,63.8117,63.845,63.8117,63.8283,15236.0
2017-05-09 15:10:00,76.87,76.89,76.85,76.88,17979.0,63.82,63.8366,63.8034,63.8283,17979.0
2017-05-09 15:15:00,76.88,76.89,76.85,76.88,20955.0,63.8283,63.8366,63.8034,63.8283,20955.0
2017-05-09 15:20:00,76.88,76.93,76.87,76.92,21478.0,63.8283,63.8699,63.82,63.8616,21478.0
2017-05-09 15:25:00,76.92,76.94,76.87,76.87,20628.0,63.8616,63.8782,63.82,63.82,20628.0
2017-05-09 15:30:00,76.87,76.87,76.72,76.73,26318.0,63.82,63.82,63.6955,63.7038,26318.0
2017-05-09 15:35:00,76.73,76.73,76.61,76.66,28057.0,63.7038,63.7038,63.6042,63.6457,28057.0
2017-05-09 15:40:00,76.66,76.69,76.59,76.66,32505.0,63.6457,63.6706,63.5876,63.6457,32505.0
2017-05-09 15:45:00,76.65,76.7,76.64,76.68,29521.0,63.6374,63.6789,63.6291,63.6623,29521.0
2017-05-09 15:50:00,76.68,76.75,76.67,76.74,25012.0,63.6623,63.7204,63.654,63.7121,25012.0
2017-05-09 15:55:00,76.74,76.81,76.73,76.75,50927.0,63.7121,63.7702,63.7038,63.7204,50927.0
2017-05-10 09:30:00,76.73,76.93,76.57,76.86,28769.0,63.7038,63.8699,63.571,63.8117,28769.0
2017-05-10 09:35:00,76.8,76.92,76.8,76.89,5155.0,63.7619,63.8616,63.7619,63.8366,5155.0
2017-05-10 09:40:00,76.91,76.92,76.77,76.8,8000.0,63.8533,63.8616,63.737,63.7619,8000.0
2017-05-10 09:45:00,76.8,76.83,76.65,76.74,17087.0,63.7619,63.7868,63.6374,63.7121,17087.0
2017-05-10 09:50:00,76.74,76.76,76.62,76.76,10686.0,63.7121,63.7287,63.6125,63.7287,10686.0
2017-05-10 09:55:00,76.75,76.94,76.72,76.86,11478.0,63.7204,63.8782,63.6955,63.8117,11478.0
2017-05-10 10:00:00,76.85,76.94,76.85,76.93,13124.0,63.8034,63.8782,63.8034,63.8699,13124.0
2017-05-10 10:05:00,76.93,77.07,76.93,76.98,11871.0,63.8699,63.9861,63.8699,63.9114,11871.0
2017-05-10 10:10:00,76.98,77.06,76.92,76.93,15374.0,63.9114,63.9778,63.8616,63.8699,15374.0
2017-05-10 10:15:00,76.94,76.96,76.87,76.87,11630.0,63.8782,63.8948,63.82,63.82,11630.0
2017-05-10 10:20:00,76.86,76.98,76.86,76.95,11816.0,63.8117,63.9114,63.8117,63.8865,11816.0
2017-05-10 10:25:00,76.93,76.93,76.86,76.89,14902.0,63.8699,63.8699,63.8117,63.8366,14902.0
2017-05-10 10:30:00,76.9,76.95,76.87,76.9,13444.0,63.845,63.8865,63.82,63.845,13444.0
2017-05-10 10:35:00,76.88,76.94,76.88,76.89,9834.0,63.8283,63.8782,63.8283,63.8366,9834.0
2017-05-10 10:40:00,76.9,77.05,76.89,77.05,13325.0,63.845,63.9695,63.8366,63.9695,13325.0
2017-05-10 10:45:00,77.03,77.19,77.03,77.14,21931.0,63.9529,64.0857,63.9529,64.0442,21931.0
2017-05-10 10:50:00,77.13,77.18,77.13,77.18,16792.0,64.0359,64.0774,64.0359,64.0774,16792.0
2017-05-10 10:55:00,77.15,77.15,77.11,77.12,5317.0,64.0525,64.0525,64.0193,64.0276,5317.0
2017-05-10 11:00:00,77.12,77.17,77.09,77.16,8269.0,64.0276,64.0691,64.0027,64.0608,8269.0
2017-05-10 11:05:00,77.17,77.2,77.1,77.2,13891.0,64.0691,64.094,64.011,64.094,13891.0
2017-05-10 11:10:00,77.21,77.22,77.16,77.17,6120.0,64.1023,64.1106,64.0608,64.0691,6120.0
2017-05-10 11:15:00,77.15,77.23,77.13,77.16,9539.0,64.0525,64.1189,64.0359,64.0608,9539.0
2017-05-10 11:20:00,77.16,77.2,77.13,77.19,6823.0,64.0608,64.094,64.0359,64.0857,6823.0
2017-05-10 11:25:00,77.2,77.23,77.17,77.18,10427.0,64.094,64.1189,64.0691,64.0774,10427.0
2017-05-10 11:30:00,77.19,77.19,77.1,77.11,8341.0,64.0857,64.0857,64.011,64.0193,8341.0
2017-05-10 11:35:00,77.12,77.17,77.12,77.15,6648.0,64.0276,64.0691,64.0276,64.0525,6648.0
2017-05-10 11:40:00,77.18,77.19,77.13,77.18,6400.0,64.0774,64.0857,64.0359,64.0774,6400.0
2017-05-10 11:45:00,77.19,77.23,77.18,77.21,6593.0,64.0857,64.1189,64.0774,64.1023,6593.0
2017-05-10 11:50:00,77.18,77.23,77.16,77.21,6767.0,64.0774,64.1189,64.0608,64.1023,6767.0
2017-05-10 11:55:00,77.22,77.25,77.15,77.15,8736.0,64.1106,64.1355,64.0525,64.0525,8736.0
2017-05-10 12:00:00,77.16,77.2,77.13,77.17,5672.0,64.0608,64.094,64.0359,64.0691,5672.0
2017-05-10 12:05:00,77.2,77.24,77.16,77.17,7748.0,64.094,64.1272,64.0608,64.0691,7748.0
2017-05-10 12:10:00,77.17,77.22,77.16,77.21,10007.0,64.0691,64.1106,64.0608,64.1023,10007.0
2017-05-10 12:15:00,77.22,77.24,77.17,77.18,17270.0,64.1106,64.1272,64.0691,64.0774,17270.0
2017-05-10 12:20:00,77.18,77.21,77.12,77.13,8859.0,64.0774,64.1023,64.0276,64.0359,8859.0
2017-05-10 12:25:00,77.14,77.16,77.12,77.13,9145.0,64.0442,64.0608,64.0276,64.0359,9145.0
2017-05-10 12:30:00,77.11,77.13,77.08,77.13,10543.0,64.0193,64.0359,63.9944,64.0359,10543.0
2017-05-10 12:35:00,77.12,77.14,77.05,77.06,8061.0,64.0276,64.0442,63.9695,63.9778,8061.0
2017-05-10 12:40:00,77.05,77.1,77.04,77.07,10400.0,63.9695,64.011,63.9612,63.9861,10400.0
2017-05-10 12:45:00,77.07,77.09,77.06,77.09,15223.0,63.9861,64.0027,63.9778,64.0027,15223.0
2017-05-10 12:50:00,77.08,77.08,77.03,77.07,11035.0,63.9944,63.9944,63.9529,63.9861,11035.0
2017-05-10 12:55:00,77.05,77.08,77.03,77.08,12361.0,63.9695,63.9944,63.9529,63.9944,12361.0
2017-05-10 13:00:00,77.06,77.14,77.06,77.11,8016.0,63.9778,64.0442,63.9778,64.0193,8016.0
2017-05-10 13:05:00,77.14,77.18,77.11,77.16,9020.0,64.0442,64.0774,64.0193,64.0608,9020.0
2017-05-10 13:10:00,77.16,77.16,77.07,77.1,8532.0,64.0608,64.0608,63.9861,64.011,8532.0
2017-05-10 13:15:00,77.07,77.12,77.05,77.1,10630.0,63.9861,64.0276,63.9695,64.011,10630.0
2017-05-10 13:20:00,77.1,77.12,77.05,77.05,11685.0,64.011,64.0276,63.9695,63.9695,11685.0
2017-05-10 13:25:00,77.03,77.08,77.03,77.05,10875.0,63.9529,63.9944,63.9529,63.9695,10875.0
2017-05-10 13:30:00,77.03,77.05,77.0,77.0,9078.0,63.9529,63.9695,63.928,63.928,9078.0
2017-05-10 13:35:00,77.0,77.01,76.9,76.94,8021.0,63.928,63.9363,63.845,63.8782,8021.0
2017-05-10 13:40:00,76.93,76.99,76.9,76.92,10192.0,63.8699,63.9197,63.845,63.8616,10192.0
2017-05-10 13:45:00,76.91,76.95,76.89,76.9,8463.0,63.8533,63.8865,63.8366,63.845,8463.0
2017-05-10 13:50:00,76.9,76.93,76.88,76.93,8585.0,63.845,63.8699,63.8283,63.8699,8585.0
2017-05-10 13:55:00,76.94,76.96,76.86,76.86,11611.0,63.8782,63.8948,63.8117,63.8117,11611.0
2017-05-10 14:00:00,76.84,76.87,76.77,76.82,6812.0,63.7951,63.82,63.737,63.7785,6812.0
2017-05-10 14:05:00,76.82,76.84,76.79,76.84,9424.0,63.7785,63.7951,63.7536,63.7951,9424.0
2017-05-10 14:10:00,76.85,76.87,76.81,76.85,11401.0,63.8034,63.82,63.7702,63.8034,11401.0
2017-05-10 14:15:00,76.86,76.89,76.85,76.86,10076.0,63.8117,63.8366,63.8034,63.8117,10076.0
2017-05-10 14:20:00,76.88,76.9,76.72,76.73,15061.0,63.8283,63.845,63.6955,63.7038,15061.0
2017-05-10 14:25:00,76.74,76.81,76.74,76.77,6629.0,63.7121,63.7702,63.7121,63.737,6629.0
2017-05-10 14:30:00,76.73,76.89,76.73,76.88,8367.0,63.7038,63.8366,63.7038,63.8283,8367.0
2017-05-10 14:35:00,76.87,76.88,76.82,76.82,8508.0,63.82,63.8283,63.7785,63.7785,8508.0
2017-05-10 14:40:00,76.84,76.92,76.84,76.9,9321.0,63.7951,63.8616,63.7951,63.845,9321.0
2017-05-10 14:45:00,76.92,76.95,76.9,76.93,11240.0,63.8616,63.8865,63.845,63.8699,11240.0
2017-05-10 14:50:00,76.92,76.99,76.92,76.95,15657.0,63.8616,63.9197,63.8616,63.8865,15657.0
2017-05-10 14:55:00,76.95,77.07,76.95,77.0,18763.0,63.8865,63.9861,63.8865,63.928,18763.0
2017-05-10 15:00:00,77.01,77.07,77.0,77.07,11600.0,63.9363,63.9861,63.928,63.9861,11600.0
2017-05-10 15:05:00,77.05,77.07,77.0,77.03,13788.0,63.9695,63.9861,63.928,63.9529,13788.0
2017-05-10 15:10:00,77.02,77.03,76.99,76.99,12848.0,63.9446,63.9529,63.9197,63.9197,12848.0
2017-05-10 15:15:00,77.0,77.01,76.98,76.98,20268.0,63.928,63.9363,63.9114,63.9114,20268.0
2017-05-10 15:20:00,76.98,77.02,76.97,77.01,18471.0,63.9114,63.9446,63.9031,63.9363,18471.0
2017-05-10 15:25:00,77.0,77.04,76.99,77.01,17698.0,63.928,63.9612,63.9197,63.9363,17698.0
2017-05-10 15:30:00,77.01,77.05,77.0,77.03,25375.0,63.9363,63.9695,63.928,63.9529,25375.0
2017-05-10 15:35:00,77.03,77.07,77.0,77.06,26664.0,63.9529,63.9861,63.928,63.9778,26664.0
2017-05-10 15:40:00,77.05,77.09,77.02,77.03,36842.0,63.9695,64.0027,63.9446,63.9529,36842.0
2017-05-10 15:45:00,77.03,77.07,77.03,77.06,32912.0,63.9529,63.9861,63.9529,63.9778,32912.0
2017-05-10 15:50:00,77.06,77.09,77.05,77.07,39186.0,63.9778,64.0027,63.9695,63.9861,39186.0
2017-05-10 15:55:00,77.07,77.12,77.06,77.08,55379.0,63.9861,64.0276,63.9778,63.9944,55379.0
2017-05-11 09:30:00,76.79,77.0,76.79,77.0,30273.0,63.7536,63.928,63.7536,63.928,30273.0
2017-05-11 09:35:00,77.02,77.12,76.53,76.58,18881.0,63.9446,64.0276,63.5378,63.5793,18881.0
2017-05-11 09:40:00,76.64,76.83,76.64,76.68,10633.0,63.6291,63.7868,63.6291,63.6623,10633.0
2017-05-11 09:45:00,76.68,76.7,76.36,76.41,12690.0,63.6623,63.6789,63.3966,63.4381,12690.0
2017-05-11 09:50:00,76.4,76.43,76.35,76.43,9969.0,63.4298,63.4547,63.3883,63.4547,9969.0
2017-05-11 09:55:00,76.38,76.47,76.28,76.44,13397.0,63.4132,63.4879,63.3302,63.463,13397.0
2017-05-11 10:00:00,76.48,76.48,76.36,76.46,14317.0,63.4963,63.4963,63.3966,63.4796,14317.0
2017-05-11 10:05:00,76.45,76.61,76.44,76.6,17126.0,63.4713,63.6042,63.463,63.5959,17126.0
2017-05-11 10:10:00,76.61,76.76,76.52,76.73,24216.0,63.6042,63.7287,63.5295,63.7038,24216.0
2017-05-11 10:15:00,76.73,76.75,76.64,76.64,12026.0,63.7038,63.7204,63.6291,63.6291,12026.0
2017-05-11 10:20:00,76.65,76.65,76.4,76.42,14782.0,63.6374,63.6374,63.4298,63.4464,14782.0
2017-05-11 10:25:00,76.44,76.62,76.42,76.62,17867.0,63.463,63.6125,63.4464,63.6125,17867.0
2017-05-11 10:30:00,76.64,76.73,76.52,76.73,23540.0,63.6291,63.7038,63.5295,63.7038,23540.0
2017-05-11 10:35:00,76.74,76.81,76.71,76.79,21441.0,63.7121,63.7702,63.6872,63.7536,21441.0
2017-05-11 10:40:00,76.81,77.02,76.81,76.96,29497.0,63.7702,63.9446,63.7702,63.8948,29497.0
2017-05-11 10:45:00,76.96,77.01,76.86,76.86,35672.0,63.8948,63.9363,63.8117,63.8117,35672.0
2017-05-11 10:50:00,76.85,76.9,76.79,76.87,31626.0,63.8034,63.845,63.7536,63.82,31626.0
2017-05-11 10:55:00,76.88,76.97,76.87,76.94,21198.0,63.8283,63.9031,63.82,63.8782,21198.0
2017-05-11 11:00:00,76.95,76.98,76.92,76.94,21772.0,63.8865,63.9114,63.8616,63.8782,21772.0
2017-05-11 11:05:00,76.93,76.94,76.86,76.92,16806.0,63.8699,63.8782,63.8117,63.8616,16806.0
2017-05-11 11:10:00,76.91,76.99,76.91,76.92,16669.0,63.8533,63.9197,63.8533,63.8616,16669.0
2017-05-11 11:15:00,76.92,77.02,76.89,76.94,52167.0,63.8616,63.9446,63.8366,63.8782,52167.0
2017-05-11 11:20:00,76.93,76.93,76.78,76.8,9887.0,63.8699,63.8699,63.7453,63.7619,9887.0
2017-05-11 11:25:00,76.81,76.84,76.76,76.78,8978.0,63.7702,63.7951,63.7287,63.7453,8978.0
2017-05-11 11:30:00,76.78,76.86,76.74,76.84,12372.0,63.7453,63.8117,63.7121,63.7951,12372.0
2017-05-11 11:35:00,76.81,76.84,76.78,76.82,8560.0,63.7702,63.7951,63.7453,63.7785,8560.0
2017-05-11 11:40:00,76.79,76.83,76.78,76.81,9765.0,63.7536,63.7868,63.7453,63.7702,9765.0
2017-05-11 11:45:00,76.81,76.86,76.79,76.86,21791.0,63.7702,63.8117,63.7536,63.8117,21791.0
2017-05-11 11:50:00,76.83,76.85,76.79,76.81,8474.0,63.7868,63.8034,63.7536,63.7702,8474.0
2017-05-11 11:55:00,76.81,76.89,76.81,76.87,14813.0,63.7702,63.8366,63.7702,63.82,14813.0
2017-05-11 12:00:00,76.89,76.89,76.79,76.8,13729.0,63.8366,63.8366,63.7536,63.7619,13729.0
2017-05-11 12:05:00,76.81,76.87,76.8,76.81,10868.0,63.7702,63.82,63.7619,63.7702,10868.0
2017-05-11 12:10:00,76.81,76.82,76.76,76.8,13594.0,63.7702,63.7785,63.7287,63.7619,13594.0
2017-05-11 12:15:00,76.8,76.9,76.8,76.9,14161.0,63.7619,63.845,63.7619,63.845,14161.0
2017-05-11 12:20:00,76.88,76.89,76.83,76.86,14265.0,63.8283,63.8366,63.7868,63.8117,14265.0
2017-05-11 12:25:00,76.86,76.91,76.83,76.89,7051.0,63.8117,63.8533,63.7868,63.8366,7051.0
2017-05-11 12:30:00,76.91,76.94,76.89,76.92,8347.0,63.8533,63.8782,63.8366,63.8616,8347.0
2017-05-11 12:35:00,76.95,76.96,76.86,76.86,8243.0,63.8865,63.8948,63.8117,63.8117,8243.0
2017-05-11 12:40:00,76.87,76.95,76.86,76.9,18340.0,63.82,63.8865,63.8117,63.845,18340.0
2017-05-11 12:45:00,76.9,76.93,76.9,76.91,4226.0,63.845,63.8699,63.845,63.8533,4226.0
2017-05-11 12:50:00,76.9,76.9,76.85,76.89,13587.0,63.845,63.845,63.8034,63.8366,13587.0
2017-05-11 12:55:00,76.87,76.91,76.87,76.91,9258.0,63.82,63.8533,63.82,63.8533,9258.0
2017-05-11 13:00:00,76.91,76.92,76.89,76.91,5182.0,63.8533,63.8616,63.8366,63.8533,5182.0
2017-05-11 13:05:00,76.91,76.93,76.9,76.92,9172.0,63.8533,63.8699,63.845,63.8616,9172.0
2017-05-11 13:10:00,76.92,76.92,76.87,76.89,16396.0,63.8616,63.8616,63.82,63.8366,16396.0
2017-05-11 13:15:00,76.89,76.96,76.86,76.88,23303.0,63.8366,63.8948,63.8117,63.8283,23303.0
2017-05-11 13:20:00,76.9,76.94,76.87,76.88,7614.0,63.845,63.8782,63.82,63.8283,7614.0
2017-05-11 13:25:00,76.87,76.87,76.82,76.83,12742.0,63.82,63.82,63.7785,63.7868,12742.0
2017-05-11 13:30:00,76.83,76.89,76.83,76.85,18953.0,63.7868,63.8366,63.7868,63.8034,18953.0
2017-05-11 13:35:00,76.85,76.93,76.82,76.93,9612.0,63.8034,63.8699,63.7785,63.8699,9612.0
2017-05-11 13:40:00,76.93,77.0,76.9,76.99,8345.0,63.8699,63.928,63.845,63.9197,8345.0
2017-05-11 13:45:00,76.97,76.99,76.93,76.97,4382.0,63.9031,63.9197,63.8699,63.9031,4382.0
2017-05-11 13:50:00,76.96,76.99,76.93,76.98,9119.0,63.8948,63.9197,63.8699,63.9114,9119.0
2017-05-11 13:55:00,76.99,77.01,76.95,76.99,10275.0,63.9197,63.9363,63.8865,63.9197,10275.0
2017-05-11 14:00:00,77.0,77.02,76.96,76.96,7485.0,63.928,63.9446,63.8948,63.8948,7485.0
2017-05-11 14:05:00,76.97,76.98,76.9,76.92,9361.0,63.9031,63.9114,63.845,63.8616,9361.0
2017-05-11 14:10:00,76.92,76.96,76.86,76.95,10258.0,63.8616,63.8948,63.8117,63.8865,10258.0
2017-05-11 14:15:00,76.95,77.08,76.91,77.07,16240.0,63.8865,63.9944,63.8533,63.9861,16240.0
2017-05-11 14:20:00,77.08,77.16,77.08,77.11,22488.0,63.9944,64.0608,63.9944,64.0193,22488.0
2017-05-11 14:25:00,77.1,77.14,77.06,77.07,13449.0,64.011,64.0442,63.9778,63.9861,13449.0
2017-05-11 14:30:00,77.08,77.17,77.05,77.09,17106.0,63.9944,64.0691,63.9695,64.0027,17106.0
2017-05-11 14:35:00,77.08,77.1,77.04,77.08,13273.0,63.9944,64.011,63.9612,63.9944,13273.0
2017-05-11 14:40:00,77.06,77.11,77.05,77.06,14206.0,63.9778,64.0193,63.9695,63.9778,14206.0
2017-05-11 14:45:00,77.06,77.06,76.94,76.99,21513.0,63.9778,63.9778,63.8782,63.9197,21513.0
2017-05-11 14:50:00,76.99,76.99,76.89,76.94,15781.0,63.9197,63.9197,63.8366,63.8782,15781.0
2017-05-11 14:55:00,76.93,76.95,76.88,76.94,13837.0,63.8699,63.8865,63.8283,63.8782,13837.0
2017-05-11 15:00:00,76.94,76.96,76.91,76.91,10315.0,63.8782,63.8948,63.8533,63.8533,10315.0
2017-05-11 15:05:00,76.92,76.97,76.91,76.93,17589.0,63.8616,63.9031,63.8533,63.8699,17589.0
2017-05-11 15:10:00,76.93,77.0,76.93,77.0,16474.0,63.8699,63.928,63.8699,63.928,16474.0
2017-05-11 15:15:00,77.0,77.01,76.94,76.96,27768.0,63.928,63.9363,63.8782,63.8948,27768.0
2017-05-11 15:20:00,76.95,76.97,76.91,76.94,22142.0,63.8865,63.9031,63.8533,63.8782,22142.0
2017-05-11 15:25:00,76.93,76.96,76.9,76.93,18249.0,63.8699,63.8948,63.845,63.8699,18249.0
2017-05-11 15:30:00,76.93,76.93,76.88,76.89,26004.0,63.8699,63.8699,63.8283,63.8366,26004.0
2017-05-11 15:35:00,76.89,77.06,76.88,77.06,54951.0,63.8366,63.9778,63.8283,63.9778,54951.0
2017-05-11 15:40:00,77.06,77.09,77.02,77.08,34483.0,63.9778,64.0027,63.9446,63.9944,34483.0
2017-05-11 15:45:00,77.07,77.11,77.04,77.1,53707.0,63.9861,64.0193,63.9612,64.011,53707.0
2017-05-11 15:50:00,77.09,77.14,77.09,77.14,74419.0,64.0027,64.0442,64.0027,64.0442,74419.0
2017-05-11 15:55:00,77.13,77.14,77.01,77.05,91097.0,64.0359,64.0442,63.9363,63.9695,91097.0
2017-05-12 09:30:00,76.54,76.88,76.54,76.75,24298.0,63.5461,63.8283,63.5461,63.7204,24298.0
2017-05-12 09:35:00,76.75,76.78,76.52,76.78,7868.0,63.7204,63.7453,63.5295,63.7453,7868.0
2017-05-12 09:40:00,76.78,76.8,76.5,76.55,9681.0,63.7453,63.7619,63.5129,63.5544,9681.0
2017-05-12 09:45:00,76.5,76.7,76.44,76.69,17075.0,63.5129,63.6789,63.463,63.6706,17075.0
2017-05-12 09:50:00,76.7,76.97,76.63,76.95,11266.0,63.6789,63.9031,63.6208,63.8865,11266.0
2017-05-12 09:55:00,76.96,76.96,76.73,76.86,7254.0,63.8948,63.8948,63.7038,63.8117,7254.0
2017-05-12 10:00:00,76.9,76.96,76.84,76.95,12636.0,63.845,63.8948,63.7951,63.8865,12636.0
2017-05-12 10:05:00,76.92,77.11,76.92,77.0,32342.0,63.8616,64.0193,63.8616,63.928,32342.0
2017-05-12 10:10:00,77.02,77.08,76.98,77.07,8648.0,63.9446,63.9944,63.9114,63.9861,8648.0
2017-05-12 10:15:00,77.07,77.07,76.92,77.0,6005.0,63.9861,63.9861,63.8616,63.928,6005.0
2017-05-12 10:20:00,77.01,77.06,76.96,76.98,14033.0,63.9363,63.9778,63.8948,63.9114,14033.0
2017-05-12 10:25:00,77.0,77.0,76.81,77.0,18800.0,63.928,63.928,63.7702,63.928,18800.0
2017-05-12 10:30:00,77.0,77.0,76.87,76.88,5797.0,63.928,63.928,63.82,63.8283,5797.0
2017-05-12 10:35:00,76.89,76.94,76.85,76.9,4806.0,63.8366,63.8782,63.8034,63.845,4806.0
2017-05-12 10:40:00,76.91,76.93,76.74,76.74,25116.0,63.8533,63.8699,63.7121,63.7121,25116.0
2017-05-12 10:45:00,76.77,76.87,76.75,76.86,4300.0,63.737,63.82,63.7204,63.8117,4300.0
2017-05-12 10:50:00,76.83,76.86,76.72,76.72,24526.0,63.7868,63.8117,63.6955,63.6955,24526.0
2017-05-12 10:55:00,76.74,76.82,76.69,76.82,5074.0,63.7121,63.7785,63.6706,63.7785,5074.0
2017-05-12 11:00:00,76.84,76.88,76.8,76.87,5317.0,63.7951,63.8283,63.7619,63.82,5317.0
2017-05-12 11:05:00,76.91,76.95,76.89,76.9,3327.0,63.8533,63.8865,63.8366,63.845,3327.0
2017-05-12 11:10:00,76.87,76.95,76.85,76.9,5057.0,63.82,63.8865,63.8034,63.845,5057.0
2017-05-12 11:15:00,76.87,76.87,76.75,76.82,12975.0,63.82,63.82,63.7204,63.7785,12975.0
2017-05-12 11:20:00,76.83,76.88,76.82,76.83,7493.0,63.7868,63.8283,63.7785,63.7868,7493.0
2017-05-12 11:25:00,76.84,76.87,76.82,76.83,5807.0,63.7951,63.82,63.7785,63.7868,5807.0
2017-05-12 11:30:00,76.85,76.99,76.85,76.94,11942.0,63.8034,63.9197,63.8034,63.8782,11942.0
2017-05-12 11:35:00,76.93,76.97,76.9,76.94,13858.0,63.8699,63.9031,63.845,63.8782,13858.0
2017-05-12 11:40:00,76.92,76.96,76.87,76.95,7407.0,63.8616,63.8948,63.82,63.8865,7407.0
2017-05-12 11:45:00,76.95,76.95,76.86,76.88,4505.0,63.8865,63.8865,63.8117,63.8283,4505.0
2017-05-12 11:50:00,76.89,76.91,76.87,76.89,7539.0,63.8366,63.8533,63.82,63.8366,7539.0
2017-05-12 11:55:00,76.88,76.89,76.84,76.84,11225.0,63.8283,63.8366,63.7951,63.7951,11225.0
2017-05-12 12:00:00,76.86,76.93,76.83,76.91,13611.0,63.8117,63.8699,63.7868,63.8533,13611.0
2017-05-12 12:05:00,76.89,76.95,76.88,76.88,10256.0,63.8366,63.8865,63.8283,63.8283,10256.0
2017-05-12 12:10:00,76.86,76.94,76.85,76.93,20067.0,63.8117,63.8782,63.8034,63.8699,20067.0
2017-05-12 12:15:00,76.93,76.94,76.86,76.9,13334.0,63.8699,63.8782,63.8117,63.845,13334.0
2017-05-12 12:20:00,76.9,76.96,76.87,76.89,24036.0,63.845,63.8948,63.82,63.8366,24036.0
2017-05-12 12:25:00,76.9,76.91,76.85,76.88,5890.0,63.845,63.8533,63.8034,63.8283,5890.0
2017-05-12 12:30:00,76.87,76.9,76.82,76.89,11280.0,63.82,63.845,63.7785,63.8366,11280.0
2017-05-12 12:35:00,76.92,76.93,76.87,76.92,9200.0,63.8616,63.8699,63.82,63.8616,9200.0
2017-05-12 12:40:00,76.92,76.96,76.91,76.96,5623.0,63.8616,63.8948,63.8533,63.8948,5623.0
2017-05-12 12:45:00,76.97,76.97,76.92,76.95,12468.0,63.9031,63.9031,63.8616,63.8865,12468.0
2017-05-12 12:50:00,76.95,76.95,76.9,76.93,14173.0,63.8865,63.8865,63.845,63.8699,14173.0
2017-05-12 12:55:00,76.92,76.96,76.9,76.94,10130.0,63.8616,63.8948,63.845,63.8782,10130.0
2017-05-12 13:00:00,76.96,76.97,76.93,76.97,17643.0,63.8948,63.9031,63.8699,63.9031,17643.0
2017-05-12 13:05:00,76.95,76.99,76.93,76.96,26166.0,63.8865,63.9197,63.8699,63.8948,26166.0
2017-05-12 13:10:00,76.96,77.01,76.95,76.98,6264.0,63.8948,63.9363,63.8865,63.9114,6264.0
2017-05-12 13:15:00,76.98,77.0,76.97,76.97,5901.0,63.9114,63.928,63.9031,63.9031,5901.0
2017-05-12 13:20:00,76.99,77.0,76.96,77.0,12314.0,63.9197,63.928,63.8948,63.928,12314.0
2017-05-12 13:25:00,76.99,77.03,76.98,77.01,45499.0,63.9197,63.9529,63.9114,63.9363,45499.0
2017-05-12 13:30:00,77.02,77.02,76.94,76.98,22402.0,63.9446,63.9446,63.8782,63.9114,22402.0
2017-05-12 13:35:00,76.99,77.02,76.97,76.99,11380.0,63.9197,63.9446,63.9031,63.9197,11380.0
2017-05-12 13:40:00,76.98,77.0,76.96,76.99,12249.0,63.9114,63.928,63.8948,63.9197,12249.0
2017-05-12 13:45:00,77.0,77.01,76.96,77.01,14941.0,63.928,63.9363,63.8948,63.9363,14941.0
2017-05-12 13:50:00,77.0,77.02,76.99,77.01,16754.0,63.928,63.9446,63.9197,63.9363,16754.0
2017-05-12 13:55:00,77.01,77.04,76.99,77.04,12379.0,63.9363,63.9612,63.9197,63.9612,12379.0
2017-05-12 14:00:00,77.04,77.06,77.0,77.0,13314.0,63.9612,63.9778,63.928,63.928,13314.0
2017-05-12 14:05:00,77.0,77.0,76.94,76.94,9958.0,63.928,63.928,63.8782,63.8782,9958.0
2017-05-12 14:10:00,76.94,76.94,76.85,76.88,15602.0,63.8782,63.8782,63.8034,63.8283,15602.0
2017-05-12 14:15:00,76.88,76.89,76.84,76.85,11819.0,63.8283,63.8366,63.7951,63.8034,11819.0
2017-05-12 14:20:00,76.84,76.87,76.83,76.85,13844.0,63.7951,63.82,63.7868,63.8034,13844.0
2017-05-12 14:25:00,76.85,76.89,76.79,76.8,45708.0,63.8034,63.8366,63.7536,63.7619,45708.0
2017-05-12 14:30:00,76.8,76.8,76.76,76.78,19092.0,63.7619,63.7619,63.7287,63.7453,19092.0
2017-05-12 14:35:00,76.79,76.79,76.69,76.7,10318.0,63.7536,63.7536,63.6706,63.6789,10318.0
2017-05-12 14:40:00,76.7,76.75,76.68,76.75,15584.0,63.6789,63.7204,63.6623,63.7204,15584.0
2017-05-12 14:45:00,76.74,76.75,76.67,76.69,10501.0,63.7121,63.7204,63.654,63.6706,10501.0
2017-05-12 14:50:00,76.69,76.74,76.68,76.73,12264.0,63.6706,63.7121,63.6623,63.7038,12264.0
2017-05-12 14:55:00,76.73,76.74,76.67,76.68,16900.0,63.7038,63.7121,63.654,63.6623,16900.0
2017-05-12 15:00:00,76.68,76.72,76.66,76.69,9854.0,63.6623,63.6955,63.6457,63.6706,9854.0
2017-05-12 15:05:00,76.7,76.75,76.68,76.74,15378.0,63.6789,63.7204,63.6623,63.7121,15378.0
2017-05-12 15:10:00,76.73,76.74,76.69,76.71,18897.0,63.7038,63.7121,63.6706,63.6872,18897.0
2017-05-12 15:15:00,76.71,76.78,76.7,76.77,21293.0,63.6872,63.7453,63.6789,63.737,21293.0
2017-05-12 15:20:00,76.77,76.83,76.75,76.78,60099.0,63.737,63.7868,63.7204,63.7453,60099.0
2017-05-12 15:25:00,76.78,76.79,76.68,76.69,18914.0,63.7453,63.7536,63.6623,63.6706,18914.0
2017-05-12 15:30:00,76.7,76.74,76.69,76.71,33867.0,63.6789,63.7121,63.6706,63.6872,33867.0
2017-05-12 15:35:00,76.7,76.78,76.67,76.77,119971.0,63.6789,63.7453,63.654,63.737,119971.0
2017-05-12 15:40:00,76.78,76.84,76.77,76.8,59998.0,63.7453,63.7951,63.737,63.7619,59998.0
2017-05-12 15:45:00,76.79,76.79,76.68,76.74,43999.0,63.7536,63.7536,63.6623,63.7121,43999.0
2017-05-12 15:50:00,76.74,76.75,76.59,76.62,67036.0,63.7121,63.7204,63.5876,63.6125,67036.0
2017-05-12 15:55:00,76.61,76.69,76.61,76.67,77261.0,63.6042,63.6706,63.6042,63.654,77261.0
2017-05-15 09:30:00,77.13,77.24,76.81,77.16,41672.0,64.0359,64.1272,63.7702,64.0608,41672.0
2017-05-15 09:35:00,77.18,77.18,77.03,77.05,19612.0,64.0774,64.0774,63.9529,63.9695,19612.0
2017-05-15 09:40:00,77.11,77.12,76.9,76.9,26962.0,64.0193,64.0276,63.845,63.845,26962.0
2017-05-15 09:45:00,76.93,77.03,76.93,76.99,31707.0,63.8699,63.9529,63.8699,63.9197,31707.0
2017-05-15 09:50:00,76.99,77.08,76.93,77.0,27916.0,63.9197,63.9944,63.8699,63.928,27916.0
2017-05-15 09:55:00,77.0,77.04,76.94,76.98,9910.0,63.928,63.9612,63.8782,63.9114,9910.0
2017-05-15 10:00:00,77.0,77.18,76.99,77.03,48016.0,63.928,64.0774,63.9197,63.9529,48016.0
2017-05-15 10:05:00,77.02,77.11,76.98,77.11,9573.0,63.9446,64.0193,63.9114,64.0193,9573.0
2017-05-15 10:10:00,77.1,77.1,76.95,76.98,10662.0,64.011,64.011,63.8865,63.9114,10662.0
2017-05-15 10:15:00,76.98,77.02,76.82,76.89,10000.0,63.9114,63.9446,63.7785,63.8366,10000.0
2017-05-15 10:20:00,76.91,76.92,76.86,76.9,12744.0,63.8533,63.8616,63.8117,63.845,12744.0
2017-05-15 10:25:00,76.92,76.98,76.91,76.93,5028.0,63.8616,63.9114,63.8533,63.8699,5028.0
2017-05-15 10:30:00,76.95,76.97,76.88,76.9,13749.0,63.8865,63.9031,63.8283,63.845,13749.0
2017-05-15 10:35:00,76.9,76.98,76.87,76.96,9062.0,63.845,63.9114,63.82,63.8948,9062.0
2017-05-15 10:40:00,76.96,77.0,76.93,76.98,12378.0,63.8948,63.928,63.8699,63.9114,12378.0
2017-05-15 10:45:00,76.99,77.0,76.91,77.0,16159.0,63.9197,63.928,63.8533,63.928,16159.0
2017-05-15 10:50:00,77.0,77.04,76.93,76.95,21943.0,63.928,63.9612,63.8699,63.8865,21943.0
2017-05-15 10:55:00,76.93,76.99,76.92,76.96,9600.0,63.8699,63.9197,63.8616,63.8948,9600.0
2017-05-15 11:00:00,76.95,77.05,76.95,77.04,8449.0,63.8865,63.9695,63.8865,63.9612,8449.0
2017-05-15 11:05:00,77.05,77.13,77.02,77.07,10330.0,63.9695,64.0359,63.9446,63.9861,10330.0
2017-05-15 11:10:00,77.05,77.06,76.94,76.97,34054.0,63.9695,63.9778,63.8782,63.9031,34054.0
2017-05-15 11:15:00,76.97,77.07,76.97,77.01,11648.0,63.9031,63.9861,63.9031,63.9363,11648.0
2017-05-15 11:20:00,76.99,77.03,76.98,76.99,7194.0,63.9197,63.9529,63.9114,63.9197,7194.0
2017-05-15 11:25:00,76.99,77.09,76.99,77.07,11923.0,63.9197,64.0027,63.9197,63.9861,11923.0
2017-05-15 11:30:00,77.07,77.08,77.03,77.06,7806.0,63.9861,63.9944,63.9529,63.9778,7806.0
2017-05-15 11:35:00,77.08,77.14,77.04,77.09,6313.0,63.9944,64.0442,63.9612,64.0027,6313.0
2017-05-15 11:40:00,77.1,77.13,77.03,77.03,33970.0,64.011,64.0359,63.9529,63.9529,33970.0
2017-05-15 11:45:00,77.02,77.1,77.01,77.08,8822.0,63.9446,64.011,63.9363,63.9944,8822.0
2017-05-15 11:50:00,77.09,77.12,77.06,77.12,5152.0,64.0027,64.0276,63.9778,64.0276,5152.0
2017-05-15 11:55:00,77.12,77.14,77.03,77.08,11546.0,64.0276,64.0442,63.9529,63.9944,11546.0
2017-05-15 12:00:00,77.08,77.1,77.03,77.04,8145.0,63.9944,64.011,63.9529,63.9612,8145.0
2017-05-15 12:05:00,77.03,77.04,76.97,76.98,9849.0,63.9529,63.9612,63.9031,63.9114,9849.0
2017-05-15 12:10:00,76.98,77.01,76.94,76.94,8927.0,63.9114,63.9363,63.8782,63.8782,8927.0
2017-05-15 12:15:00,76.93,76.96,76.79,76.9,79281.0,63.8699,63.8948,63.7536,63.845,79281.0
2017-05-15 12:20:00,76.9,76.91,76.82,76.89,22610.0,63.845,63.8533,63.7785,63.8366,22610.0
2017-05-15 12:25:00,76.88,76.95,76.72,76.87,54782.0,63.8283,63.8865,63.6955,63.82,54782.0
2017-05-15 12:30:00,76.88,76.93,76.88,76.93,10496.0,63.8283,63.8699,63.8283,63.8699,10496.0
2017-05-15 12:35:00,76.92,76.97,76.9,76.92,12618.0,63.8616,63.9031,63.845,63.8616,12618.0
2017-05-15 12:40:00,76.91,76.95,76.91,76.91,8207.0,63.8533,63.8865,63.8533,63.8533,8207.0
2017-05-15 12:45:00,76.92,76.94,76.87,76.93,12905.0,63.8616,63.8782,63.82,63.8699,12905.0
2017-05-15 12:50:00,76.94,76.96,76.85,76.86,14082.0,63.8782,63.8948,63.8034,63.8117,14082.0
2017-05-15 12:55:00,76.87,76.91,76.86,76.9,4461.0,63.82,63.8533,63.8117,63.845,4461.0
2017-05-15 13:00:00,76.9,76.91,76.84,76.85,7844.0,63.845,63.8533,63.7951,63.8034,7844.0
2017-05-15 13:05:00,76.84,76.87,76.79,76.82,17691.0,63.7951,63.82,63.7536,63.7785,17691.0
2017-05-15 13:10:00,76.83,76.89,76.82,76.85,9157.0,63.7868,63.8366,63.7785,63.8034,9157.0
2017-05-15 13:15:00,76.88,76.92,76.81,76.84,8703.0,63.8283,63.8616,63.7702,63.7951,8703.0
2017-05-15 13:20:00,76.82,76.91,76.82,76.88,11099.0,63.7785,63.8533,63.7785,63.8283,11099.0
2017-05-15 13:25:00,76.87,76.92,76.86,76.92,7500.0,63.82,63.8616,63.8117,63.8616,7500.0
2017-05-15 13:30:00,76.92,76.98,76.92,76.94,6892.0,63.8616,63.9114,63.8616,63.8782,6892.0
2017-05-15 13:35:00,76.95,76.96,76.92,76.95,11047.0,63.8865,63.8948,63.8616,63.8865,11047.0
2017-05-15 13:40:00,76.94,76.97,76.89,76.89,10936.0,63.8782,63.9031,63.8366,63.8366,10936.0
2017-05-15 13:45:00,76.9,76.98,76.87,76.93,15270.0,63.845,63.9114,63.82,63.8699,15270.0
2017-05-15 13:50:00,76.93,76.97,76.89,76.92,12390.0,63.8699,63.9031,63.8366,63.8616,12390.0
2017-05-15 13:55:00,76.93,76.96,76.87,76.9,11351.0,63.8699,63.8948,63.82,63.845,11351.0
2017-05-15 14:00:00,76.9,76.93,76.88,76.91,10133.0,63.845,63.8699,63.8283,63.8533,10133.0
2017-05-15 14:05:00,76.89,76.9,76.86,76.86,10757.0,63.8366,63.845,63.8117,63.8117,10757.0
2017-05-15 14:10:00,76.87,76.91,76.87,76.88,14020.0,63.82,63.8533,63.82,63.8283,14020.0
2017-05-15 14:15:00,76.89,76.94,76.88,76.89,15768.0,63.8366,63.8782,63.8283,63.8366,15768.0
2017-05-15 14:20:00,76.9,76.95,76.89,76.91,10730.0,63.845,63.8865,63.8366,63.8533,10730.0
2017-05-15 14:25:00,76.91,76.91,76.78,76.81,14223.0,63.8533,63.8533,63.7453,63.7702,14223.0
2017-05-15 14:30:00,76.8,76.84,76.78,76.81,15757.0,63.7619,63.7951,63.7453,63.7702,15757.0
2017-05-15 14:35:00,76.81,76.82,76.76,76.77,11737.0,63.7702,63.7785,63.7287,63.737,11737.0
2017-05-15 14:40:00,76.77,76.84,76.77,76.82,12385.0,63.737,63.7951,63.737,63.7785,12385.0
2017-05-15 14:45:00,76.83,76.9,76.81,76.84,16302.0,63.7868,63.845,63.7702,63.7951,16302.0
2017-05-15 14:50:00,76.84,76.86,76.82,76.84,12224.0,63.7951,63.8117,63.7785,63.7951,12224.0
2017-05-15 14:55:00,76.83,76.85,76.78,76.79,15685.0,63.7868,63.8034,63.7453,63.7536,15685.0
2017-05-15 15:00:00,76.79,76.84,76.78,76.84,14277.0,63.7536,63.7951,63.7453,63.7951,14277.0
2017-05-15 15:05:00,76.84,76.87,76.82,76.85,16670.0,63.7951,63.82,63.7785,63.8034,16670.0
2017-05-15 15:10:00,76.85,76.88,76.83,76.87,15776.0,63.8034,63.8283,63.7868,63.82,15776.0
2017-05-15 15:15:00,76.85,76.9,76.85,76.88,21962.0,63.8034,63.845,63.8034,63.8283,21962.0
2017-05-15 15:20:00,76.88,76.92,76.86,76.88,39347.0,63.8283,63.8616,63.8117,63.8283,39347.0
2017-05-15 15:25:00,76.89,76.95,76.89,76.92,32371.0,63.8366,63.8865,63.8366,63.8616,32371.0
2017-05-15 15:30:00,76.92,76.99,76.9,76.98,21679.0,63.8616,63.9197,63.845,63.9114,21679.0
2017-05-15 15:35:00,76.97,76.99,76.92,76.93,35279.0,63.9031,63.9197,63.8616,63.8699,35279.0
2017-05-15 15:40:00,76.94,76.96,76.93,76.95,31092.0,63.8782,63.8948,63.8699,63.8865,31092.0
2017-05-15 15:45:00,76.95,77.05,76.95,77.04,43653.0,63.8865,63.9695,63.8865,63.9612,43653.0
2017-05-15 15:50:00,77.04,77.08,77.02,77.03,59479.0,63.9612,63.9944,63.9446,63.9529,59479.0
2017-05-15 15:55:00,77.03,77.03,76.94,76.96,94997.0,63.9529,63.9529,63.8782,63.8948,94997.0
2017-05-16 09:30:00,77.37,77.37,76.9,77.07,33814.0,64.2352,64.2352,63.845,63.9861,33814.0
2017-05-16 09:35:00,77.03,77.25,76.91,76.92,18066.0,63.9529,64.1355,63.8533,63.8616,18066.0
2017-05-16 09:40:00,76.89,76.96,76.77,76.77,11000.0,63.8366,63.8948,63.737,63.737,11000.0
2017-05-16 09:45:00,76.86,76.87,76.78,76.87,6420.0,63.8117,63.82,63.7453,63.82,6420.0
2017-05-16 09:50:00,76.85,76.87,76.67,76.82,31335.0,63.8034,63.82,63.654,63.7785,31335.0
2017-05-16 09:55:00,76.82,76.91,76.8,76.86,5214.0,63.7785,63.8533,63.7619,63.8117,5214.0
2017-05-16 10:00:00,76.89,76.92,76.86,76.89,8324.0,63.8366,63.8616,63.8117,63.8366,8324.0
2017-05-16 10:05:00,76.96,77.09,76.96,77.04,3938.0,63.8948,64.0027,63.8948,63.9612,3938.0
2017-05-16 10:10:00,77.03,77.09,77.0,77.0,4415.0,63.9529,64.0027,63.928,63.928,4415.0
2017-05-16 10:15:00,77.03,77.08,77.02,77.07,19839.0,63.9529,63.9944,63.9446,63.9861,19839.0
2017-05-16 10:20:00,77.05,77.05,76.87,76.87,9867.0,63.9695,63.9695,63.82,63.82,9867.0
2017-05-16 10:25:00,76.87,76.9,76.67,76.7,17000.0,63.82,63.845,63.654,63.6789,17000.0
2017-05-16 10:30:00,76.71,76.71,76.58,76.66,24137.0,63.6872,63.6872,63.5793,63.6457,24137.0
2017-05-16 10:35:00,76.67,76.67,76.59,76.65,7392.0,63.654,63.654,63.5876,63.6374,7392.0
2017-05-16 10:40:00,76.65,76.66,76.51,76.55,10311.0,63.6374,63.6457,63.5212,63.5544,10311.0
2017-05-16 10:45:00,76.56,76.75,76.53,76.75,11288.0,63.5627,63.7204,63.5378,63.7204,11288.0
2017-05-16 10:50:00,76.75,76.93,76.71,76.9,20970.0,63.7204,63.8699,63.6872,63.845,20970.0
2017-05-16 10:55:00,76.9,76.96,76.9,76.93,12424.0,63.845,63.8948,63.845,63.8699,12424.0
2017-05-16 11:00:00,76.94,76.98,76.89,76.98,11993.0,63.8782,63.9114,63.8366,63.9114,11993.0
2017-05-16 11:05:00,76.98,77.01,76.95,76.97,9865.0,63.9114,63.9363,63.8865,63.9031,9865.0
2017-05-16 11:10:00,76.97,76.98,76.93,76.98,7857.0,63.9031,63.9114,63.8699,63.9114,7857.0
2017-05-16 11:15:00,76.98,77.03,76.96,77.01,8771.0,63.9114,63.9529,63.8948,63.9363,8771.0
2017-05-16 11:20:00,77.01,77.11,77.0,77.09,17772.0,63.9363,64.0193,63.928,64.0027,17772.0
2017-05-16 11:25:00,77.09,77.11,77.06,77.08,12134.0,64.0027,64.0193,63.9778,63.9944,12134.0
2017-05-16 11:30:00,77.07,77.08,76.99,77.02,4868.0,63.9861,63.9944,63.9197,63.9446,4868.0
2017-05-16 11:35:00,76.99,77.06,76.99,77.06,7007.0,63.9197,63.9778,63.9197,63.9778,7007.0
2017-05-16 11:40:00,77.06,77.09,77.04,77.06,5440.0,63.9778,64.0027,63.9612,63.9778,5440.0
2017-05-16 11:45:00,77.05,77.05,77.01,77.05,6071.0,63.9695,63.9695,63.9363,63.9695,6071.0
2017-05-16 11:50:00,77.06,77.15,77.05,77.15,7869.0,63.9778,64.0525,63.9695,64.0525,7869.0
2017-05-16 11:55:00,77.15,77.15,77.08,77.08,17627.0,64.0525,64.0525,63.9944,63.9944,17627.0
2017-05-16 12:00:00,77.09,77.1,77.03,77.06,4802.0,64.0027,64.011,63.9529,63.9778,4802.0
2017-05-16 12:05:00,77.05,77.07,77.04,77.04,3973.0,63.9695,63.9861,63.9612,63.9612,3973.0
2017-05-16 12:10:00,77.07,77.11,77.05,77.07,23548.0,63.9861,64.0193,63.9695,63.9861,23548.0
2017-05-16 12:15:00,77.08,77.18,77.08,77.14,14610.0,63.9944,64.0774,63.9944,64.0442,14610.0
2017-05-16 12:20:00,77.13,77.18,77.13,77.13,5548.0,64.0359,64.0774,64.0359,64.0359,5548.0
2017-05-16 12:25:00,77.14,77.19,77.13,77.14,15255.0,64.0442,64.0857,64.0359,64.0442,15255.0
2017-05-16 12:30:00,77.15,77.15,77.05,77.06,7207.0,64.0525,64.0525,63.9695,63.9778,7207.0
2017-05-16 12:35:00,77.06,77.09,77.05,77.09,9761.0,63.9778,64.0027,63.9695,64.0027,9761.0
2017-05-16 12:40:00,77.09,77.09,77.04,77.05,8107.0,64.0027,64.0027,63.9612,63.9695,8107.0
2017-05-16 12:45:00,77.06,77.06,77.02,77.03,4708.0,63.9778,63.9778,63.9446,63.9529,4708.0
2017-05-16 12:50:00,77.03,77.06,77.03,77.05,4424.0,63.9529,63.9778,63.9529,63.9695,4424.0
2017-05-16 12:55:00,77.04,77.06,77.02,77.02,5976.0,63.9612,63.9778,63.9446,63.9446,5976.0
2017-05-16 13:00:00,77.02,77.04,76.98,77.03,9124.0,63.9446,63.9612,63.9114,63.9529,9124.0
2017-05-16 13:05:00,77.03,77.05,77.01,77.03,6089.0,63.9529,63.9695,63.9363,63.9529,6089.0
2017-05-16 13:10:00,77.03,77.08,77.03,77.06,4798.0,63.9529,63.9944,63.9529,63.9778,4798.0
2017-05-16 13:15:00,77.05,77.11,77.04,77.08,11044.0,63.9695,64.0193,63.9612,63.9944,11044.0
2017-05-16 13:20:00,77.07,77.09,77.04,77.09,5680.0,63.9861,64.0027,63.9612,64.0027,5680.0
2017-05-16 13:25:00,77.08,77.1,77.02,77.09,14582.0,63.9944,64.011,63.9446,64.0027,14582.0
2017-05-16 13:30:00,77.09,77.17,77.08,77.11,12679.0,64.0027,64.0691,63.9944,64.0193,12679.0
2017-05-16 13:35:00,77.13,77.14,77.1,77.11,6511.0,64.0359,64.0442,64.011,64.0193,6511.0
2017-05-16 13:40:00,77.12,77.19,77.12,77.18,5825.0,64.0276,64.0857,64.0276,64.0774,5825.0
2017-05-16 13:45:00,77.19,77.21,77.17,77.17,9203.0,64.0857,64.1023,64.0691,64.0691,9203.0
2017-05-16 13:50:00,77.17,77.2,77.16,77.18,7659.0,64.0691,64.094,64.0608,64.0774,7659.0
2017-05-16 13:55:00,77.19,77.19,77.13,77.17,12101.0,64.0857,64.0857,64.0359,64.0691,12101.0
2017-05-16 14:00:00,77.16,77.23,77.15,77.22,10070.0,64.0608,64.1189,64.0525,64.1106,10070.0
2017-05-16 14:05:00,77.23,77.25,77.21,77.24,10722.0,64.1189,64.1355,64.1023,64.1272,10722.0
2017-05-16 14:10:00,77.24,77.26,77.23,77.26,7051.0,64.1272,64.1438,64.1189,64.1438,7051.0
2017-05-16 14:15:00,77.25,77.28,77.23,77.26,23954.0,64.1355,64.1604,64.1189,64.1438,23954.0
2017-05-16 14:20:00,77.26,77.27,77.23,77.23,9374.0,64.1438,64.1521,64.1189,64.1189,9374.0
2017-05-16 14:25:00,77.22,77.22,77.16,77.21,11957.0,64.1106,64.1106,64.0608,64.1023,11957.0
2017-05-16 14:30:00,77.21,77.27,77.21,77.26,10667.0,64.1023,64.1521,64.1023,64.1438,10667.0
2017-05-16 14:35:00,77.24,77.25,77.21,77.22,8190.0,64.1272,64.1355,64.1023,64.1106,8190.0
2017-05-16 14:40:00,77.23,77.25,77.18,77.18,12919.0,64.1189,64.1355,64.0774,64.0774,12919.0
2017-05-16 14:45:00,77.19,77.24,77.18,77.23,8279.0,64.0857,64.1272,64.0774,64.1189,8279.0
2017-05-16 14:50:00,77.22,77.23,77.17,77.2,13974.0,64.1106,64.1189,64.0691,64.094,13974.0
2017-05-16 14:55:00,77.19,77.22,77.18,77.2,16473.0,64.0857,64.1106,64.0774,64.094,16473.0
2017-05-16 15:00:00,77.21,77.27,77.2,77.26,20226.0,64.1023,64.1521,64.094,64.1438,20226.0
2017-05-16 15:05:00,77.26,77.26,77.19,77.19,16904.0,64.1438,64.1438,64.0857,64.0857,16904.0
2017-05-16 15:10:00,77.19,77.22,77.16,77.21,14994.0,64.0857,64.1106,64.0608,64.1023,14994.0
2017-05-16 15:15:00,77.22,77.24,77.2,77.23,33773.0,64.1106,64.1272,64.094,64.1189,33773.0
2017-05-16 15:20:00,77.23,77.24,77.18,77.19,16370.0,64.1189,64.1272,64.0774,64.0857,16370.0
2017-05-16 15:25:00,77.18,77.2,77.16,77.16,25469.0,64.0774,64.094,64.0608,64.0608,25469.0
2017-05-16 15:30:00,77.17,77.22,77.17,77.21,21610.0,64.0691,64.1106,64.0691,64.1023,21610.0
2017-05-16 15:35:00,77.22,77.24,77.21,77.23,21645.0,64.1106,64.1272,64.1023,64.1189,21645.0
2017-05-16 15:40:00,77.23,77.24,77.22,77.23,45014.0,64.1189,64.1272,64.1106,64.1189,45014.0
2017-05-16 15:45:00,77.22,77.23,77.15,77.16,33357.0,64.1106,64.1189,64.0525,64.0608,33357.0
2017-05-16 15:50:00,77.17,77.19,77.14,77.19,36747.0,64.0691,64.0857,64.0442,64.0857,36747.0
2017-05-16 15:55:00,77.19,77.25,77.17,77.23,73310.0,64.0857,64.1355,64.0691,64.1189,73310.0
2017-05-17 09:30:00,76.22,76.66,76.18,76.64,25725.0,63.2804,63.6457,63.2472,63.6291,25725.0
2017-05-17 09:35:00,76.63,76.63,76.29,76.46,15770.0,63.6208,63.6208,63.3385,63.4796,15770.0
2017-05-17 09:40:00,76.51,76.53,76.33,76.33,17790.0,63.5212,63.5378,63.3717,63.3717,17790.0
2017-05-17 09:45:00,76.36,76.52,76.22,76.49,18571.0,63.3966,63.5295,63.2804,63.5046,18571.0
2017-05-17 09:50:00,76.49,76.51,76.33,76.4,25807.0,63.5046,63.5212,63.3717,63.4298,25807.0
2017-05-17 09:55:00,76.4,76.54,76.35,76.41,41758.0,63.4298,63.5461,63.3883,63.4381,41758.0
2017-05-17 10:00:00,76.4,76.58,76.29,76.53,39184.0,63.4298,63.5793,63.3385,63.5378,39184.0
2017-05-17 10:05:00,76.51,76.64,76.4,76.58,24025.0,63.5212,63.6291,63.4298,63.5793,24025.0
2017-05-17 10:10:00,76.58,76.67,76.58,76.6,34619.0,63.5793,63.654,63.5793,63.5959,34619.0
2017-05-17 10:15:00,76.61,76.73,76.59,76.61,22826.0,63.6042,63.7038,63.5876,63.6042,22826.0
2017-05-17 10:20:00,76.62,76.63,76.46,76.49,30659.0,63.6125,63.6208,63.4796,63.5046,30659.0
2017-05-17 10:25:00,76.49,76.61,76.43,76.59,17649.0,63.5046,63.6042,63.4547,63.5876,17649.0
2017-05-17 10:30:00,76.61,76.77,76.57,76.76,19833.0,63.6042,63.737,63.571,63.7287,19833.0
2017-05-17 10:35:00,76.75,76.79,76.68,76.73,19168.0,63.7204,63.7536,63.6623,63.7038,19168.0
2017-05-17 10:40:00,76.73,76.85,76.73,76.79,17886.0,63.7038,63.8034,63.7038,63.7536,17886.0
2017-05-17 10:45:00,76.78,76.82,76.72,76.76,21644.0,63.7453,63.7785,63.6955,63.7287,21644.0
2017-05-17 10:50:00,76.78,76.79,76.57,76.62,21250.0,63.7453,63.7536,63.571,63.6125,21250.0
2017-05-17 10:55:00,76.6,76.69,76.49,76.53,15612.0,63.5959,63.6706,63.5046,63.5378,15612.0
2017-05-17 11:00:00,76.54,76.59,76.47,76.48,17651.0,63.5461,63.5876,63.4879,63.4963,17651.0
2017-05-17 11:05:00,76.49,76.57,76.48,76.48,14185.0,63.5046,63.571,63.4963,63.4963,14185.0
2017-05-17 11:10:00,76.48,76.72,76.46,76.72,19861.0,63.4963,63.6955,63.4796,63.6955,19861.0
2017-05-17 11:15:00,76.69,76.84,76.67,76.78,14727.0,63.6706,63.7951,63.654,63.7453,14727.0
2017-05-17 11:20:00,76.78,76.8,76.74,76.77,14896.0,63.7453,63.7619,63.7121,63.737,14896.0
2017-05-17 11:25:00,76.78,76.89,76.75,76.87,24905.0,63.7453,63.8366,63.7204,63.82,24905.0
2017-05-17 11:30:00,76.87,76.88,76.71,76.75,21715.0,63.82,63.8283,63.6872,63.7204,21715.0
2017-05-17 11:35:00,76.76,76.86,76.75,76.81,12954.0,63.7287,63.8117,63.7204,63.7702,12954.0
2017-05-17 11:40:00,76.81,76.91,76.81,76.86,16748.0,63.7702,63.8533,63.7702,63.8117,16748.0
2017-05-17 11:45:00,76.86,76.89,76.79,76.85,15984.0,63.8117,63.8366,63.7536,63.8034,15984.0
2017-05-17 11:50:00,76.85,76.87,76.75,76.75,13003.0,63.8034,63.82,63.7204,63.7204,13003.0
2017-05-17 11:55:00,76.75,76.9,76.75,76.89,15686.0,63.7204,63.845,63.7204,63.8366,15686.0
2017-05-17 12:00:00,76.88,76.88,76.74,76.76,9930.0,63.8283,63.8283,63.7121,63.7287,9930.0
2017-05-17 12:05:00,76.75,76.88,76.75,76.88,12556.0,63.7204,63.8283,63.7204,63.8283,12556.0
2017-05-17 12:10:00,76.87,76.87,76.82,76.83,14965.0,63.82,63.82,63.7785,63.7868,14965.0
2017-05-17 12:15:00,76.84,76.85,76.78,76.78,15602.0,63.7951,63.8034,63.7453,63.7453,15602.0
2017-05-17 12:20:00,76.78,76.82,76.75,76.76,15374.0,63.7453,63.7785,63.7204,63.7287,15374.0
2017-05-17 12:25:00,76.78,76.84,76.74,76.75,15003.0,63.7453,63.7951,63.7121,63.7204,15003.0
2017-05-17 12:30:00,76.72,76.77,76.72,76.77,12257.0,63.6955,63.737,63.6955,63.737,12257.0
2017-05-17 12:35:00,76.76,76.86,76.76,76.84,15691.0,63.7287,63.8117,63.7287,63.7951,15691.0
2017-05-17 12:40:00,76.86,76.9,76.84,76.86,29578.0,63.8117,63.845,63.7951,63.8117,29578.0
2017-05-17 12:45:00,76.87,76.95,76.87,76.93,28502.0,63.82,63.8865,63.82,63.8699,28502.0
2017-05-17 12:50:00,76.92,76.93,76.86,76.91,26723.0,63.8616,63.8699,63.8117,63.8533,26723.0
2017-05-17 12:55:00,76.92,76.96,76.85,76.93,24881.0,63.8616,63.8948,63.8034,63.8699,24881.0
2017-05-17 13:00:00,76.91,76.94,76.86,76.91,21135.0,63.8533,63.8782,63.8117,63.8533,21135.0
2017-05-17 13:05:00,76.89,76.96,76.87,76.94,17177.0,63.8366,63.8948,63.82,63.8782,17177.0
2017-05-17 13:10:00,76.94,76.95,76.84,76.88,16597.0,63.8782,63.8865,63.7951,63.8283,16597.0
2017-05-17 13:15:00,76.88,76.93,76.82,76.83,17623.0,63.8283,63.8699,63.7785,63.7868,17623.0
2017-05-17 13:20:00,76.82,76.94,76.77,76.93,22000.0,63.7785,63.8782,63.737,63.8699,22000.0
2017-05-17 13:25:00,76.92,77.04,76.91,77.0,51240.0,63.8616,63.9612,63.8533,63.928,51240.0
2017-05-17 13:30:00,77.0,77.07,76.96,77.06,31960.0,63.928,63.9861,63.8948,63.9778,31960.0
2017-05-17 13:35:00,77.06,77.07,76.96,77.03,31859.0,63.9778,63.9861,63.8948,63.9529,31859.0
2017-05-17 13:40:00,77.01,77.01,76.94,76.98,18518.0,63.9363,63.9363,63.8782,63.9114,18518.0
2017-05-17 13:45:00,76.95,76.96,76.85,76.96,45080.0,63.8865,63.8948,63.8034,63.8948,45080.0
2017-05-17 13:50:00,76.96,76.97,76.87,76.91,17595.0,63.8948,63.9031,63.82,63.8533,17595.0
2017-05-17 13:55:00,76.9,76.93,76.8,76.81,32921.0,63.845,63.8699,63.7619,63.7702,32921.0
2017-05-17 14:00:00,76.8,76.94,76.79,76.91,52552.0,63.7619,63.8782,63.7536,63.8533,52552.0
2017-05-17 14:05:00,76.9,76.93,76.84,76.91,15794.0,63.845,63.8699,63.7951,63.8533,15794.0
2017-05-17 14:10:00,76.89,76.9,76.8,76.81,18688.0,63.8366,63.845,63.7619,63.7702,18688.0
2017-05-17 14:15:00,76.8,76.81,76.59,76.64,29225.0,63.7619,63.7702,63.5876,63.6291,29225.0
2017-05-17 14:20:00,76.66,76.69,76.48,76.56,34947.0,63.6457,63.6706,63.4963,63.5627,34947.0
2017-05-17 14:25:00,76.57,76.62,76.44,76.48,18053.0,63.571,63.6125,63.463,63.4963,18053.0
2017-05-17 14:30:00,76.48,76.57,76.48,76.54,22027.0,63.4963,63.571,63.4963,63.5461,22027.0
2017-05-17 14:35:00,76.53,76.55,76.44,76.44,20549.0,63.5378,63.5544,63.463,63.463,20549.0
2017-05-17 14:40:00,76.44,76.5,76.38,76.38,32582.0,63.463,63.5129,63.4132,63.4132,32582.0
2017-05-17 14:45:00,76.39,76.4,76.26,76.3,51890.0,63.4215,63.4298,63.3136,63.3468,51890.0
2017-05-17 14:50:00,76.29,76.43,76.25,76.43,34382.0,63.3385,63.4547,63.3053,63.4547,34382.0
2017-05-17 14:55:00,76.41,76.44,76.34,76.37,55428.0,63.4381,63.463,63.38,63.4049,55428.0
2017-05-17 15:00:00,76.37,76.39,76.32,76.39,24997.0,63.4049,63.4215,63.3634,63.4215,24997.0
2017-05-17 15:05:00,76.4,76.46,76.37,76.38,25885.0,63.4298,63.4796,63.4049,63.4132,25885.0
2017-05-17 15:10:00,76.39,76.41,76.28,76.4,26339.0,63.4215,63.4381,63.3302,63.4298,26339.0
2017-05-17 15:15:00,76.37,76.56,76.36,76.52,33029.0,63.4049,63.5627,63.3966,63.5295,33029.0
2017-05-17 15:20:00,76.51,76.53,76.4,76.43,33637.0,63.5212,63.5378,63.4298,63.4547,33637.0
2017-05-17 15:25:00,76.43,76.46,76.34,76.35,31656.0,63.4547,63.4796,63.38,63.3883,31656.0
2017-05-17 15:30:00,76.35,76.46,76.34,76.43,43705.0,63.3883,63.4796,63.38,63.4547,43705.0
2017-05-17 15:35:00,76.44,76.52,76.43,76.45,55270.0,63.463,63.5295,63.4547,63.4713,55270.0
2017-05-17 15:40:00,76.45,76.45,76.22,76.23,57122.0,63.4713,63.4713,63.2804,63.2887,57122.0
2017-05-17 15:45:00,76.24,76.38,76.2,76.24,85556.0,63.297,63.4132,63.2638,63.297,85556.0
2017-05-17 15:50:00,76.24,76.28,76.11,76.12,80017.0,63.297,63.3302,63.1891,63.1974,80017.0
2017-05-17 15:55:00,76.12,76.23,76.11,76.18,172628.0,63.1974,63.2887,63.1891,63.2472,172628.0
2017-05-18 09:30:00,76.36,76.36,75.55,75.7,100261.0,63.3966,63.3966,62.7241,62.8487,100261.0
2017-05-18 09:35:00,75.65,75.96,75.56,75.91,38274.0,62.8072,63.0645,62.7324,63.023,38274.0
2017-05-18 09:40:00,75.92,75.92,75.71,75.74,51505.0,63.0313,63.0313,62.857,62.8819,51505.0
2017-05-18 09:45:00,75.75,75.75,75.44,75.48,103978.0,62.8902,62.8902,62.6328,62.666,103978.0
2017-05-18 09:50:00,75.47,75.55,75.23,75.37,58836.0,62.6577,62.7241,62.4585,62.5747,58836.0
2017-05-18 09:55:00,75.4,75.43,75.11,75.29,49922.0,62.5996,62.6245,62.3588,62.5083,49922.0
2017-05-18 10:00:00,75.34,75.9,75.33,75.9,49234.0,62.5498,63.0147,62.5415,63.0147,49234.0
2017-05-18 10:05:00,75.89,75.98,75.78,75.93,35421.0,63.0064,63.0811,62.9151,63.0396,35421.0
2017-05-18 10:10:00,75.94,76.01,75.89,75.92,42502.0,63.0479,63.106,63.0064,63.0313,42502.0
2017-05-18 10:15:00,75.91,75.91,75.78,75.89,27457.0,63.023,63.023,62.9151,63.0064,27457.0
2017-05-18 10:20:00,75.89,75.9,75.77,75.79,30793.0,63.0064,63.0147,62.9068,62.9234,30793.0
2017-05-18 10:25:00,75.8,76.11,75.8,76.11,27774.0,62.9317,63.1891,62.9317,63.1891,27774.0
2017-05-18 10:30:00,76.11,76.28,76.04,76.11,36166.0,63.1891,63.3302,63.1309,63.1891,36166.0
2017-05-18 10:35:00,76.09,76.2,76.05,76.07,44119.0,63.1725,63.2638,63.1393,63.1559,44119.0
2017-05-18 10:40:00,76.06,76.15,76.02,76.07,19157.0,63.1476,63.2223,63.1143,63.1559,19157.0
2017-05-18 10:45:00,76.07,76.08,75.98,76.04,9276.0,63.1559,63.1642,63.0811,63.1309,9276.0
2017-05-18 10:50:00,76.01,76.07,75.9,76.07,23251.0,63.106,63.1559,63.0147,63.1559,23251.0
2017-05-18 10:55:00,76.06,76.11,75.98,76.09,7795.0,63.1476,63.1891,63.0811,63.1725,7795.0
2017-05-18 11:00:00,76.05,76.14,76.04,76.14,8482.0,63.1393,63.214,63.1309,63.214,8482.0
2017-05-18 11:05:00,76.14,76.19,76.07,76.13,14460.0,63.214,63.2555,63.1559,63.2057,14460.0
2017-05-18 11:10:00,76.11,76.18,76.1,76.12,39236.0,63.1891,63.2472,63.1808,63.1974,39236.0
2017-05-18 11:15:00,76.1,76.2,76.07,76.11,29237.0,63.1808,63.2638,63.1559,63.1891,29237.0
2017-05-18 11:20:00,76.09,76.28,76.07,76.27,31114.0,63.1725,63.3302,63.1559,63.3219,31114.0
2017-05-18 11:25:00,76.27,76.29,76.16,76.21,26161.0,63.3219,63.3385,63.2306,63.2721,26161.0
2017-05-18 11:30:00,76.25,76.27,76.14,76.16,42301.0,63.3053,63.3219,63.214,63.2306,42301.0
2017-05-18 11:35:00,76.15,76.16,75.96,75.97,36557.0,63.2223,63.2306,63.0645,63.0728,36557.0
2017-05-18 11:40:00,75.98,76.03,75.9,75.93,19770.0,63.0811,63.1226,63.0147,63.0396,19770.0
2017-05-18 11:45:00,75.91,76.14,75.91,76.1,18303.0,63.023,63.214,63.023,63.1808,18303.0
2017-05-18 11:50:00,76.12,76.23,76.1,76.11,20870.0,63.1974,63.2887,63.1808,63.1891,20870.0
2017-05-18 11:55:00,76.09,76.21,76.09,76.12,12298.0,63.1725,63.2721,63.1725,63.1974,12298.0
2017-05-18 12:00:00,76.13,76.21,76.03,76.05,26735.0,63.2057,63.2721,63.1226,63.1393,26735.0
2017-05-18 12:05:00,76.06,76.11,75.98,76.03,25337.0,63.1476,63.1891,63.0811,63.1226,25337.0
2017-05-18 12:10:00,76.03,76.1,76.03,76.05,12956.0,63.1226,63.1808,63.1226,63.1393,12956.0
2017-05-18 12:15:00,76.08,76.12,76.0,76.0,20459.0,63.1642,63.1974,63.0977,63.0977,20459.0
2017-05-18 12:20:00,76.0,76.19,75.99,76.14,20851.0,63.0977,63.2555,63.0894,63.214,20851.0
2017-05-18 12:25:00,76.15,76.27,76.15,76.23,12122.0,63.2223,63.3219,63.2223,63.2887,12122.0
2017-05-18 12:30:00,76.21,76.3,76.2,76.23,17187.0,63.2721,63.3468,63.2638,63.2887,17187.0
2017-05-18 12:35:00,76.22,76.26,76.18,76.23,24945.0,63.2804,63.3136,63.2472,63.2887,24945.0
2017-05-18 12:40:00,76.25,76.3,76.19,76.25,40548.0,63.3053,63.3468,63.2555,63.3053,40548.0
2017-05-18 12:45:00,76.25,76.27,76.17,76.22,29224.0,63.3053,63.3219,63.2389,63.2804,29224.0
2017-05-18 12:50:00,76.23,76.25,76.15,76.22,22090.0,63.2887,63.3053,63.2223,63.2804,22090.0
2017-05-18 12:55:00,76.23,76.29,76.2,76.27,13044.0,63.2887,63.3385,63.2638,63.3219,13044.0
2017-05-18 13:00:00,76.24,76.24,76.0,76.03,12309.0,63.297,63.297,63.0977,63.1226,12309.0
2017-05-18 13:05:00,76.01,76.05,75.95,75.96,14564.0,63.106,63.1393,63.0562,63.0645,14564.0
2017-05-18 13:10:00,75.97,76.0,75.94,75.96,5847.0,63.0728,63.0977,63.0479,63.0645,5847.0
2017-05-18 13:15:00,75.96,76.09,75.95,76.02,11996.0,63.0645,63.1725,63.0562,63.1143,11996.0
2017-05-18 13:20:00,76.02,76.03,75.97,75.97,5284.0,63.1143,63.1226,63.0728,63.0728,5284.0
2017-05-18 13:25:00,75.95,76.01,75.85,75.88,26300.0,63.0562,63.106,62.9732,62.9981,26300.0
2017-05-18 13:30:00,75.87,75.93,75.84,75.93,10644.0,62.9898,63.0396,62.9649,63.0396,10644.0
2017-05-18 13:35:00,75.92,75.97,75.85,75.95,72179.0,63.0313,63.0728,62.9732,63.0562,72179.0
2017-05-18 13:40:00,75.96,75.96,75.85,75.92,21711.0,63.0645,63.0645,62.9732,63.0313,21711.0
2017-05-18 13:45:00,75.97,75.99,75.89,75.95,20792.0,63.0728,63.0894,63.0064,63.0562,20792.0
2017-05-18 13:50:00,75.95,75.99,75.89,75.95,89489.0,63.0562,63.0894,63.0064,63.0562,89489.0
2017-05-18 13:55:00,75.95,76.2,75.95,76.05,26304.0,63.0562,63.2638,63.0562,63.1393,26304.0
2017-05-18 14:00:00,76.07,76.32,76.03,76.23,45678.0,63.1559,63.3634,63.1226,63.2887,45678.0
2017-05-18 14:05:00,76.26,76.32,76.21,76.29,21888.0,63.3136,63.3634,63.2721,63.3385,21888.0
2017-05-18 14:10:00,76.31,76.32,76.19,76.2,19821.0,63.3551,63.3634,63.2555,63.2638,19821.0
2017-05-18 14:15:00,76.2,76.26,76.11,76.23,40644.0,63.2638,63.3136,63.1891,63.2887,40644.0
2017-05-18 14:20:00,76.24,76.37,76.21,76.27,13040.0,63.297,63.4049,63.2721,63.3219,13040.0
2017-05-18 14:25:00,76.28,76.33,76.2,76.21,15934.0,63.3302,63.3717,63.2638,63.2721,15934.0
2017-05-18 14:30:00,76.24,76.4,76.24,76.32,19262.0,63.297,63.4298,63.297,63.3634,19262.0
2017-05-18 14:35:00,76.32,76.33,76.25,76.25,14105.0,63.3634,63.3717,63.3053,63.3053,14105.0
2017-05-18 14:40:00,76.26,76.27,76.2,76.22,21762.0,63.3136,63.3219,63.2638,63.2804,21762.0
2017-05-18 14:45:00,76.23,76.3,76.17,76.3,17923.0,63.2887,63.3468,63.2389,63.3468,17923.0
2017-05-18 14:50:00,76.32,76.32,76.21,76.26,15967.0,63.3634,63.3634,63.2721,63.3136,15967.0
2017-05-18 14:55:00,76.27,76.27,76.2,76.23,18298.0,63.3219,63.3219,63.2638,63.2887,18298.0
2017-05-18 15:00:00,76.24,76.28,76.18,76.2,21445.0,63.297,63.3302,63.2472,63.2638,21445.0
2017-05-18 15:05:00,76.2,76.28,76.13,76.28,39806.0,63.2638,63.3302,63.2057,63.3302,39806.0
2017-05-18 15:10:00,76.28,76.31,76.2,76.24,24468.0,63.3302,63.3551,63.2638,63.297,24468.0
2017-05-18 15:15:00,76.25,76.29,76.17,76.25,21499.0,63.3053,63.3385,63.2389,63.3053,21499.0
2017-05-18 15:20:00,76.25,76.31,76.17,76.26,29622.0,63.3053,63.3551,63.2389,63.3136,29622.0
2017-05-18 15:25:00,76.25,76.27,76.18,76.26,52774.0,63.3053,63.3219,63.2472,63.3136,52774.0
2017-05-18 15:30:00,76.25,76.27,76.17,76.26,41412.0,63.3053,63.3219,63.2389,63.3136,41412.0
2017-05-18 15:35:00,76.26,76.29,76.2,76.27,31841.0,63.3136,63.3385,63.2638,63.3219,31841.0
2017-05-18 15:40:00,76.27,76.28,76.2,76.25,49941.0,63.3219,63.3302,63.2638,63.3053,49941.0
2017-05-18 15:45:00,76.25,76.32,76.25,76.31,45967.0,63.3053,63.3634,63.3053,63.3551,45967.0
2017-05-18 15:50:00,76.31,76.36,76.2,76.2,66570.0,63.3551,63.3966,63.2638,63.2638,66570.0
2017-05-18 15:55:00,76.21,76.21,76.04,76.07,113804.0,63.2721,63.2721,63.1309,63.1559,113804.0
2017-05-19 09:30:00,76.44,76.7,76.28,76.63,165022.0,63.463,63.6789,63.3302,63.6208,165022.0
2017-05-19 09:35:00,76.66,76.88,76.63,76.85,23357.0,63.6457,63.8283,63.6208,63.8034,23357.0
2017-05-19 09:40:00,76.81,76.97,76.79,76.85,9482.0,63.7702,63.9031,63.7536,63.8034,9482.0
2017-05-19 09:45:00,76.81,77.1,76.8,77.1,39940.0,63.7702,64.011,63.7619,64.011,39940.0
2017-05-19 09:50:00,77.07,77.15,77.0,77.0,17688.0,63.9861,64.0525,63.928,63.928,17688.0
2017-05-19 09:55:00,77.0,77.13,76.87,77.05,27417.0,63.928,64.0359,63.82,63.9695,27417.0
2017-05-19 10:00:00,77.08,77.29,77.05,77.26,12694.0,63.9944,64.1687,63.9695,64.1438,12694.0
2017-05-19 10:05:00,77.25,77.27,77.01,77.02,51392.0,64.1355,64.1521,63.9363,63.9446,51392.0
2017-05-19 10:10:00,77.02,77.24,77.02,77.23,22200.0,63.9446,64.1272,63.9446,64.1189,22200.0
2017-05-19 10:15:00,77.2,77.31,77.11,77.11,10759.0,64.094,64.1853,64.0193,64.0193,10759.0
2017-05-19 10:20:00,77.09,77.16,77.06,77.16,11238.0,64.0027,64.0608,63.9778,64.0608,11238.0
2017-05-19 10:25:00,77.11,77.21,77.07,77.09,51246.0,64.0193,64.1023,63.9861,64.0027,51246.0
2017-05-19 10:30:00,77.11,77.13,76.96,76.96,8380.0,64.0193,64.0359,63.8948,63.8948,8380.0
2017-05-19 10:35:00,76.97,77.01,76.94,77.0,15161.0,63.9031,63.9363,63.8782,63.928,15161.0
2017-05-19 10:40:00,77.0,77.01,76.94,76.95,13123.0,63.928,63.9363,63.8782,63.8865,13123.0
2017-05-19 10:45:00,76.95,77.05,76.93,76.96,21306.0,63.8865,63.9695,63.8699,63.8948,21306.0
2017-05-19 10:50:00,76.98,77.17,76.97,77.13,19056.0,63.9114,64.0691,63.9031,64.0359,19056.0
2017-05-19 10:55:00,77.09,77.13,77.06,77.07,10302.0,64.0027,64.0359,63.9778,63.9861,10302.0
2017-05-19 11:00:00,77.06,77.1,76.97,77.07,13103.0,63.9778,64.011,63.9031,63.9861,13103.0
2017-05-19 11:05:00,77.07,77.19,77.06,77.18,12265.0,63.9861,64.0857,63.9778,64.0774,12265.0
2017-05-19 11:10:00,77.18,77.22,77.12,77.18,30714.0,64.0774,64.1106,64.0276,64.0774,30714.0
2017-05-19 11:15:00,77.18,77.21,77.11,77.11,18484.0,64.0774,64.1023,64.0193,64.0193,18484.0
2017-05-19 11:20:00,77.13,77.18,77.04,77.14,13912.0,64.0359,64.0774,63.9612,64.0442,13912.0
2017-05-19 11:25:00,77.15,77.24,77.15,77.24,10794.0,64.0525,64.1272,64.0525,64.1272,10794.0
2017-05-19 11:30:00,77.25,77.29,77.18,77.26,15753.0,64.1355,64.1687,64.0774,64.1438,15753.0
2017-05-19 11:35:00,77.25,77.26,77.19,77.25,10391.0,64.1355,64.1438,64.0857,64.1355,10391.0
2017-05-19 11:40:00,77.25,77.35,77.23,77.3,13883.0,64.1355,64.2186,64.1189,64.177,13883.0
2017-05-19 11:45:00,77.31,77.44,77.29,77.44,20407.0,64.1853,64.2933,64.1687,64.2933,20407.0
2017-05-19 11:50:00,77.44,77.47,77.37,77.42,24349.0,64.2933,64.3182,64.2352,64.2767,24349.0
2017-05-19 11:55:00,77.44,77.5,77.44,77.48,19455.0,64.2933,64.3431,64.2933,64.3265,19455.0
2017-05-19 12:00:00,77.48,77.63,77.47,77.56,26697.0,64.3265,64.451,64.3182,64.3929,26697.0
2017-05-19 12:05:00,77.57,77.62,77.51,77.55,13237.0,64.4012,64.4427,64.3514,64.3846,13237.0
2017-05-19 12:10:00,77.55,77.6,77.52,77.6,19419.0,64.3846,64.4261,64.3597,64.4261,19419.0
2017-05-19 12:15:00,77.59,77.69,77.5,77.59,47456.0,64.4178,64.5008,64.3431,64.4178,47456.0
2017-05-19 12:20:00,77.59,77.63,77.54,77.59,7042.0,64.4178,64.451,64.3763,64.4178,7042.0
2017-05-19 12:25:00,77.57,77.62,77.54,77.56,35443.0,64.4012,64.4427,64.3763,64.3929,35443.0
2017-05-19 12:30:00,77.55,77.66,77.55,77.61,13046.0,64.3846,64.4759,64.3846,64.4344,13046.0
2017-05-19 12:35:00,77.6,77.66,77.59,77.64,8267.0,64.4261,64.4759,64.4178,64.4593,8267.0
2017-05-19 12:40:00,77.64,77.72,77.61,77.66,10813.0,64.4593,64.5257,64.4344,64.4759,10813.0
2017-05-19 12:45:00,77.65,77.73,77.63,77.73,8658.0,64.4676,64.534,64.451,64.534,8658.0
2017-05-19 12:50:00,77.74,77.77,77.7,77.77,8326.0,64.5423,64.5673,64.5091,64.5673,8326.0
2017-05-19 12:55:00,77.76,77.82,77.75,77.78,12611.0,64.559,64.6088,64.5506,64.5756,12611.0
2017-05-19 13:00:00,77.78,77.81,77.71,77.73,11147.0,64.5756,64.6005,64.5174,64.534,11147.0
2017-05-19 13:05:00,77.71,77.72,77.64,77.69,23237.0,64.5174,64.5257,64.4593,64.5008,23237.0
2017-05-19 13:10:00,77.69,77.8,77.69,77.77,10994.0,64.5008,64.5922,64.5008,64.5673,10994.0
2017-05-19 13:15:00,77.76,77.86,77.75,77.83,15275.0,64.559,64.642,64.5506,64.6171,15275.0
2017-05-19 13:20:00,77.84,77.94,77.82,77.93,20949.0,64.6254,64.7084,64.6088,64.7001,20949.0
2017-05-19 13:25:00,77.92,77.96,77.87,77.93,20426.0,64.6918,64.725,64.6503,64.7001,20426.0
2017-05-19 13:30:00,77.92,77.93,77.82,77.87,15996.0,64.6918,64.7001,64.6088,64.6503,15996.0
2017-05-19 13:35:00,77.87,77.95,77.86,77.9,23669.0,64.6503,64.7167,64.642,64.6752,23669.0
2017-05-19 13:40:00,77.89,77.9,77.78,77.81,14561.0,64.6669,64.6752,64.5756,64.6005,14561.0
2017-05-19 13:45:00,77.81,77.94,77.81,77.87,22778.0,64.6005,64.7084,64.6005,64.6503,22778.0
2017-05-19 13:50:00,77.88,78.0,77.88,77.99,23507.0,64.6586,64.7582,64.6586,64.7499,23507.0
2017-05-19 13:55:00,77.99,78.0,77.95,77.98,16394.0,64.7499,64.7582,64.7167,64.7416,16394.0
2017-05-19 14:00:00,77.99,78.07,77.97,77.99,48839.0,64.7499,64.8163,64.7333,64.7499,48839.0
2017-05-19 14:05:00,77.99,78.04,77.93,77.97,41806.0,64.7499,64.7914,64.7001,64.7333,41806.0
2017-05-19 14:10:00,77.97,78.08,77.96,78.06,26273.0,64.7333,64.8246,64.725,64.808,26273.0
2017-05-19 14:15:00,78.07,78.07,78.01,78.05,9792.0,64.8163,64.8163,64.7665,64.7997,9792.0
2017-05-19 14:20:00,78.05,78.05,77.98,78.0,14256.0,64.7997,64.7997,64.7416,64.7582,14256.0
2017-05-19 14:25:00,78.01,78.08,78.0,78.07,18145.0,64.7665,64.8246,64.7582,64.8163,18145.0
2017-05-19 14:30:00,78.06,78.14,78.05,78.11,24007.0,64.808,64.8744,64.7997,64.8495,24007.0
2017-05-19 14:35:00,78.12,78.15,78.1,78.15,15705.0,64.8578,64.8827,64.8412,64.8827,15705.0
2017-05-19 14:40:00,78.15,78.19,78.11,78.12,20911.0,64.8827,64.916,64.8495,64.8578,20911.0
2017-05-19 14:45:00,78.12,78.13,78.09,78.1,31139.0,64.8578,64.8661,64.8329,64.8412,31139.0
2017-05-19 14:50:00,78.11,78.17,78.1,78.11,22469.0,64.8495,64.8993,64.8412,64.8495,22469.0
2017-05-19 14:55:00,78.11,78.16,78.09,78.12,17879.0,64.8495,64.891,64.8329,64.8578,17879.0
2017-05-19 15:00:00,78.13,78.15,78.09,78.12,31719.0,64.8661,64.8827,64.8329,64.8578,31719.0
2017-05-19 15:05:00,78.12,78.15,77.85,77.87,78250.0,64.8578,64.8827,64.6337,64.6503,78250.0
2017-05-19 15:10:00,77.86,77.97,77.82,77.94,25510.0,64.642,64.7333,64.6088,64.7084,25510.0
2017-05-19 15:15:00,77.94,77.97,77.9,77.95,38107.0,64.7084,64.7333,64.6752,64.7167,38107.0
2017-05-19 15:20:00,77.95,78.0,77.91,77.99,41945.0,64.7167,64.7582,64.6835,64.7499,41945.0
2017-05-19 15:25:00,77.99,78.04,77.92,77.93,49552.0,64.7499,64.7914,64.6918,64.7001,49552.0
2017-05-19 15:30:00,77.94,77.97,77.85,77.94,71581.0,64.7084,64.7333,64.6337,64.7084,71581.0
2017-05-19 15:35:00,77.93,78.05,77.9,78.04,89905.0,64.7001,64.7997,64.6752,64.7914,89905.0
2017-05-19 15:40:00,78.04,78.04,77.91,77.92,70746.0,64.7914,64.7914,64.6835,64.6918,70746.0
2017-05-19 15:45:00,77.92,78.0,77.9,77.95,124063.0,64.6918,64.7582,64.6752,64.7167,124063.0
2017-05-19 15:50:00,77.96,78.03,77.94,77.96,131844.0,64.725,64.7831,64.7084,64.725,131844.0
2017-05-19 15:55:00,77.96,78.03,77.94,78.01,172286.0,64.725,64.7831,64.7084,64.7665,172286.0
2017-05-22 09:30:00,78.11,78.45,78.02,78.11,81854.0,64.8495,65.1318,64.7748,64.8495,81854.0
2017-05-22 09:35:00,78.12,78.16,78.06,78.13,34719.0,64.8578,64.891,64.808,64.8661,34719.0
2017-05-22 09:40:00,78.15,78.18,77.97,78.18,31030.0,64.8827,64.9076,64.7333,64.9076,31030.0
2017-05-22 09:45:00,78.17,78.27,78.15,78.23,21205.0,64.8993,64.9824,64.8827,64.9492,21205.0
2017-05-22 09:50:00,78.25,78.25,78.02,78.05,12709.0,64.9658,64.9658,64.7748,64.7997,12709.0
2017-05-22 09:55:00,78.05,78.05,77.83,77.99,32613.0,64.7997,64.7997,64.6171,64.7499,32613.0
2017-05-22 10:00:00,78.0,78.0,77.85,77.99,15100.0,64.7582,64.7582,64.6337,64.7499,15100.0
2017-05-22 10:05:00,78.0,78.0,77.89,77.94,28681.0,64.7582,64.7582,64.6669,64.7084,28681.0
2017-05-22 10:10:00,77.94,77.97,77.8,77.83,29492.0,64.7084,64.7333,64.5922,64.6171,29492.0
2017-05-22 10:15:00,77.84,77.89,77.8,77.8,21996.0,64.6254,64.6669,64.5922,64.5922,21996.0
2017-05-22 10:20:00,77.8,77.81,77.64,77.7,35714.0,64.5922,64.6005,64.4593,64.5091,35714.0
2017-05-22 10:25:00,77.68,77.79,77.65,77.78,16236.0,64.4925,64.5839,64.4676,64.5756,16236.0
2017-05-22 10:30:00,77.78,77.78,77.55,77.58,36617.0,64.5756,64.5756,64.3846,64.4095,36617.0
2017-05-22 10:35:00,77.56,77.65,77.53,77.64,17746.0,64.3929,64.4676,64.368,64.4593,17746.0
2017-05-22 10:40:00,77.64,77.66,77.52,77.66,21648.0,64.4593,64.4759,64.3597,64.4759,21648.0
2017-05-22 10:45:00,77.66,77.67,77.44,77.46,24601.0,64.4759,64.4842,64.2933,64.3099,24601.0
2017-05-22 10:50:00,77.47,77.61,77.45,77.58,18478.0,64.3182,64.4344,64.3016,64.4095,18478.0
2017-05-22 10:55:00,77.55,77.57,77.5,77.57,19292.0,64.3846,64.4012,64.3431,64.4012,19292.0
2017-05-22 11:00:00,77.57,77.61,77.48,77.59,20305.0,64.4012,64.4344,64.3265,64.4178,20305.0
2017-05-22 11:05:00,77.61,77.74,77.58,77.73,68796.0,64.4344,64.5423,64.4095,64.534,68796.0
2017-05-22 11:10:00,77.73,77.73,77.63,77.65,37312.0,64.534,64.534,64.451,64.4676,37312.0
2017-05-22 11:15:00,77.64,77.73,77.63,77.73,15377.0,64.4593,64.534,64.451,64.534,15377.0
2017-05-22 11:20:00,77.73,77.83,77.66,77.8,31231.0,64.534,64.6171,64.4759,64.5922,31231.0
2017-05-22 11:25:00,77.8,77.85,77.76,77.79,15167.0,64.5922,64.6337,64.559,64.5839,15167.0
2017-05-22 11:30:00,77.79,77.81,77.65,77.68,23645.0,64.5839,64.6005,64.4676,64.4925,23645.0
2017-05-22 11:35:00,77.68,77.71,77.58,77.67,23277.0,64.4925,64.5174,64.4095,64.4842,23277.0
2017-05-22 11:40:00,77.68,77.71,77.62,77.63,16752.0,64.4925,64.5174,64.4427,64.451,16752.0
2017-05-22 11:45:00,77.65,77.69,77.63,77.63,20984.0,64.4676,64.5008,64.451,64.451,20984.0
2017-05-22 11:50:00,77.63,77.69,77.61,77.63,28017.0,64.451,64.5008,64.4344,64.451,28017.0
2017-05-22 11:55:00,77.64,77.83,77.64,77.78,36541.0,64.4593,64.6171,64.4593,64.5756,36541.0
2017-05-22 12:00:00,77.78,77.84,77.72,77.75,19489.0,64.5756,64.6254,64.5257,64.5506,19489.0
2017-05-22 12:05:00,77.74,77.83,77.71,77.74,33054.0,64.5423,64.6171,64.5174,64.5423,33054.0
2017-05-22 12:10:00,77.74,77.85,77.74,77.77,23918.0,64.5423,64.6337,64.5423,64.5673,23918.0
2017-05-22 12:15:00,77.78,77.87,77.77,77.79,20577.0,64.5756,64.6503,64.5673,64.5839,20577.0
2017-05-22 12:20:00,77.77,77.79,77.76,77.79,9124.0,64.5673,64.5839,64.559,64.5839,9124.0
2017-05-22 12:25:00,77.77,77.83,77.77,77.81,15532.0,64.5673,64.6171,64.5673,64.6005,15532.0
2017-05-22 12:30:00,77.81,77.86,77.8,77.82,16444.0,64.6005,64.642,64.5922,64.6088,16444.0
2017-05-22 12:35:00,77.83,77.85,77.81,77.84,19958.0,64.6171,64.6337,64.6005,64.6254,19958.0
2017-05-22 12:40:00,77.85,77.86,77.81,77.86,21401.0,64.6337,64.642,64.6005,64.642,21401.0
2017-05-22 12:45:00,77.85,77.87,77.81,77.82,11816.0,64.6337,64.6503,64.6005,64.6088,11816.0
2017-05-22 12:50:00,77.82,77.82,77.72,77.79,32766.0,64.6088,64.6088,64.5257,64.5839,32766.0
2017-05-22 12:55:00,77.79,77.8,77.74,77.76,22578.0,64.5839,64.5922,64.5423,64.559,22578.0
2017-05-22 13:00:00,77.75,77.79,77.66,77.71,40426.0,64.5506,64.5839,64.4759,64.5174,40426.0
2017-05-22 13:05:00,77.69,77.79,77.69,77.79,23196.0,64.5008,64.5839,64.5008,64.5839,23196.0
2017-05-22 13:10:00,77.79,77.81,77.76,77.76,9299.0,64.5839,64.6005,64.559,64.559,9299.0
2017-05-22 13:15:00,77.76,77.77,77.74,77.76,10380.0,64.559,64.5673,64.5423,64.559,10380.0
2017-05-22 13:20:00,77.77,77.81,77.73,77.76,22120.0,64.5673,64.6005,64.534,64.559,22120.0
2017-05-22 13:25:00,77.78,77.81,77.75,77.8,8600.0,64.5756,64.6005,64.5506,64.5922,8600.0
2017-05-22 13:30:00,77.8,77.82,77.77,77.8,11162.0,64.5922,64.6088,64.5673,64.5922,11162.0
2017-05-22 13:35:00,77.8,77.86,77.78,77.85,16632.0,64.5922,64.642,64.5756,64.6337,16632.0
2017-05-22 13:40:00,77.84,77.87,77.81,77.84,14496.0,64.6254,64.6503,64.6005,64.6254,14496.0
2017-05-22 13:45:00,77.82,77.83,77.71,77.77,21582.0,64.6088,64.6171,64.5174,64.5673,21582.0
2017-05-22 13:50:00,77.77,77.81,77.77,77.78,11034.0,64.5673,64.6005,64.5673,64.5756,11034.0
2017-05-22 13:55:00,77.78,77.78,77.73,77.74,10768.0,64.5756,64.5756,64.534,64.5423,10768.0
2017-05-22 14:00:00,77.73,77.75,77.68,77.73,19949.0,64.534,64.5506,64.4925,64.534,19949.0
2017-05-22 14:05:00,77.74,77.78,77.73,77.78,17370.0,64.5423,64.5756,64.534,64.5756,17370.0
2017-05-22 14:10:00,77.79,77.8,77.62,77.75,37275.0,64.5839,64.5922,64.4427,64.5506,37275.0
2017-05-22 14:15:00,77.75,77.75,77.69,77.7,18683.0,64.5506,64.5506,64.5008,64.5091,18683.0
2017-05-22 14:20:00,77.7,77.73,77.66,77.67,19104.0,64.5091,64.534,64.4759,64.4842,19104.0
2017-05-22 14:25:00,77.67,77.76,77.67,77.73,12493.0,64.4842,64.559,64.4842,64.534,12493.0
2017-05-22 14:30:00,77.73,77.75,77.65,77.66,22639.0,64.534,64.5506,64.4676,64.4759,22639.0
2017-05-22 14:35:00,77.66,77.72,77.65,77.67,18461.0,64.4759,64.5257,64.4676,64.4842,18461.0
2017-05-22 14:40:00,77.67,77.73,77.67,77.7,16916.0,64.4842,64.534,64.4842,64.5091,16916.0
2017-05-22 14:45:00,77.7,77.71,77.65,77.69,14931.0,64.5091,64.5174,64.4676,64.5008,14931.0
2017-05-22 14:50:00,77.7,77.7,77.65,77.68,19512.0,64.5091,64.5091,64.4676,64.4925,19512.0
2017-05-22 14:55:00,77.68,77.69,77.62,77.65,25071.0,64.4925,64.5008,64.4427,64.4676,25071.0
2017-05-22 15:00:00,77.64,77.72,77.64,77.69,25266.0,64.4593,64.5257,64.4593,64.5008,25266.0
2017-05-22 15:05:00,77.68,77.73,77.65,77.71,34376.0,64.4925,64.534,64.4676,64.5174,34376.0
2017-05-22 15:10:00,77.72,77.74,77.67,77.67,71281.0,64.5257,64.5423,64.4842,64.4842,71281.0
2017-05-22 15:15:00,77.67,77.7,77.64,77.64,21473.0,64.4842,64.5091,64.4593,64.4593,21473.0
2017-05-22 15:20:00,77.64,77.67,77.63,77.66,29080.0,64.4593,64.4842,64.451,64.4759,29080.0
2017-05-22 15:25:00,77.66,77.68,77.61,77.66,31040.0,64.4759,64.4925,64.4344,64.4759,31040.0
2017-05-22 15:30:00,77.66,77.69,77.64,77.67,57284.0,64.4759,64.5008,64.4593,64.4842,57284.0
2017-05-22 15:35:00,77.67,77.75,77.66,77.69,42837.0,64.4842,64.5506,64.4759,64.5008,42837.0
2017-05-22 15:40:00,77.69,77.74,77.67,77.71,55140.0,64.5008,64.5423,64.4842,64.5174,55140.0
2017-05-22 15:45:00,77.71,77.72,77.67,77.7,36489.0,64.5174,64.5257,64.4842,64.5091,36489.0
2017-05-22 15:50:00,77.7,77.73,77.68,77.69,47956.0,64.5091,64.534,64.4925,64.5008,47956.0
2017-05-22 15:55:00,77.7,77.71,77.65,77.67,119315.0,64.5091,64.5174,64.4676,64.4842,119315.0
2017-05-23 09:30:00,77.85,77.87,77.72,77.83,51161.0,64.6337,64.6503,64.5257,64.6171,51161.0
2017-05-23 09:35:00,77.76,77.81,77.65,77.68,16087.0,64.559,64.6005,64.4676,64.4925,16087.0
2017-05-23 09:40:00,77.72,77.81,77.41,77.55,33123.0,64.5257,64.6005,64.2684,64.3846,33123.0
2017-05-23 09:45:00,77.56,77.56,77.36,77.55,19652.0,64.3929,64.3929,64.2269,64.3846,19652.0
2017-05-23 09:50:00,77.53,77.64,77.49,77.56,124950.0,64.368,64.4593,64.3348,64.3929,124950.0
2017-05-23 09:55:00,77.53,77.56,77.43,77.49,10544.0,64.368,64.3929,64.285,64.3348,10544.0
2017-05-23 10:00:00,77.48,77.49,77.34,77.37,20308.0,64.3265,64.3348,64.2103,64.2352,20308.0
2017-05-23 10:05:00,77.37,77.48,77.33,77.48,25066.0,64.2352,64.3265,64.202,64.3265,25066.0
2017-05-23 10:10:00,77.48,77.48,77.37,77.41,24048.0,64.3265,64.3265,64.2352,64.2684,24048.0
2017-05-23 10:15:00,77.42,77.54,77.41,77.49,20970.0,64.2767,64.3763,64.2684,64.3348,20970.0
2017-05-23 10:20:00,77.49,77.59,77.49,77.56,26017.0,64.3348,64.4178,64.3348,64.3929,26017.0
2017-05-23 10:25:00,77.56,77.58,77.54,77.56,19710.0,64.3929,64.4095,64.3763,64.3929,19710.0
2017-05-23 10:30:00,77.55,77.61,77.52,77.59,22865.0,64.3846,64.4344,64.3597,64.4178,22865.0
2017-05-23 10:35:00,77.61,77.61,77.53,77.56,11787.0,64.4344,64.4344,64.368,64.3929,11787.0
2017-05-23 10:40:00,77.59,77.62,77.53,77.53,18770.0,64.4178,64.4427,64.368,64.368,18770.0
2017-05-23 10:45:00,77.54,77.63,77.52,77.62,15043.0,64.3763,64.451,64.3597,64.4427,15043.0
2017-05-23 10:50:00,77.62,77.65,77.58,77.62,27375.0,64.4427,64.4676,64.4095,64.4427,27375.0
2017-05-23 10:55:00,77.63,77.68,77.61,77.67,18061.0,64.451,64.4925,64.4344,64.4842,18061.0
2017-05-23 11:00:00,77.68,77.69,77.63,77.66,22138.0,64.4925,64.5008,64.451,64.4759,22138.0
2017-05-23 11:05:00,77.66,77.69,77.61,77.67,12497.0,64.4759,64.5008,64.4344,64.4842,12497.0
2017-05-23 11:10:00,77.67,77.69,77.64,77.68,25931.0,64.4842,64.5008,64.4593,64.4925,25931.0
2017-05-23 11:15:00,77.69,77.79,77.68,77.76,61666.0,64.5008,64.5839,64.4925,64.559,61666.0
2017-05-23 11:20:00,77.77,77.77,77.68,77.69,22044.0,64.5673,64.5673,64.4925,64.5008,22044.0
2017-05-23 11:25:00,77.68,77.69,77.62,77.66,38610.0,64.4925,64.5008,64.4427,64.4759,38610.0
2017-05-23 11:30:00,77.66,77.79,77.64,77.72,87425.0,64.4759,64.5839,64.4593,64.5257,87425.0
2017-05-23 11:35:00,77.71,77.76,77.67,77.67,9636.0,64.5174,64.559,64.4842,64.4842,9636.0
2017-05-23 11:40:00,77.67,77.73,77.67,77.69,16681.0,64.4842,64.534,64.4842,64.5008,16681.0
2017-05-23 11:45:00,77.69,77.72,77.65,77.7,25999.0,64.5008,64.5257,64.4676,64.5091,25999.0
2017-05-23 11:50:00,77.71,77.81,77.69,77.75,13184.0,64.5174,64.6005,64.5008,64.5506,13184.0
2017-05-23 11:55:00,77.76,77.77,77.72,77.72,5231.0,64.559,64.5673,64.5257,64.5257,5231.0
2017-05-23 12:00:00,77.7,77.75,77.68,77.68,8902.0,64.5091,64.5506,64.4925,64.4925,8902.0
2017-05-23 12:05:00,77.68,77.8,77.65,77.79,20329.0,64.4925,64.5922,64.4676,64.5839,20329.0
2017-05-23 12:10:00,77.79,77.85,77.78,77.85,17165.0,64.5839,64.6337,64.5756,64.6337,17165.0
2017-05-23 12:15:00,77.84,77.87,77.81,77.84,26079.0,64.6254,64.6503,64.6005,64.6254,26079.0
2017-05-23 12:20:00,77.84,77.9,77.83,77.88,51715.0,64.6254,64.6752,64.6171,64.6586,51715.0
2017-05-23 12:25:00,77.88,77.93,77.78,77.8,74769.0,64.6586,64.7001,64.5756,64.5922,74769.0
2017-05-23 12:30:00,77.8,77.82,77.77,77.78,24191.0,64.5922,64.6088,64.5673,64.5756,24191.0
2017-05-23 12:35:00,77.77,77.78,77.74,77.75,32841.0,64.5673,64.5756,64.5423,64.5506,32841.0
2017-05-23 12:40:00,77.75,77.79,77.75,77.76,11609.0,64.5506,64.5839,64.5506,64.559,11609.0
2017-05-23 12:45:00,77.75,77.75,77.69,77.69,25833.0,64.5506,64.5506,64.5008,64.5008,25833.0
2017-05-23 12:50:00,77.71,77.71,77.68,77.7,14392.0,64.5174,64.5174,64.4925,64.5091,14392.0
2017-05-23 12:55:00,77.71,77.76,77.7,77.72,11721.0,64.5174,64.559,64.5091,64.5257,11721.0
2017-05-23 13:00:00,77.72,77.76,77.7,77.73,15294.0,64.5257,64.559,64.5091,64.534,15294.0
2017-05-23 13:05:00,77.73,77.74,77.68,77.71,34847.0,64.534,64.5423,64.4925,64.5174,34847.0
2017-05-23 13:10:00,77.72,77.82,77.69,77.79,71113.0,64.5257,64.6088,64.5008,64.5839,71113.0
2017-05-23 13:15:00,77.79,77.79,77.76,77.79,9988.0,64.5839,64.5839,64.559,64.5839,9988.0
2017-05-23 13:20:00,77.76,77.76,77.69,77.69,19403.0,64.559,64.559,64.5008,64.5008,19403.0
2017-05-23 13:25:00,77.69,77.69,77.61,77.65,22438.0,64.5008,64.5008,64.4344,64.4676,22438.0
2017-05-23 13:30:00,77.65,77.67,77.63,77.67,11543.0,64.4676,64.4842,64.451,64.4842,11543.0
2017-05-23 13:35:00,77.66,77.68,77.61,77.66,15078.0,64.4759,64.4925,64.4344,64.4759,15078.0
2017-05-23 13:40:00,77.66,77.67,77.56,77.59,16984.0,64.4759,64.4842,64.3929,64.4178,16984.0
2017-05-23 13:45:00,77.59,77.63,77.56,77.63,15347.0,64.4178,64.451,64.3929,64.451,15347.0
2017-05-23 13:50:00,77.63,77.67,77.59,77.61,13999.0,64.451,64.4842,64.4178,64.4344,13999.0
2017-05-23 13:55:00,77.6,77.66,77.59,77.66,11533.0,64.4261,64.4759,64.4178,64.4759,11533.0
2017-05-23 14:00:00,77.65,77.67,77.62,77.67,13148.0,64.4676,64.4842,64.4427,64.4842,13148.0
2017-05-23 14:05:00,77.67,77.69,77.59,77.61,13438.0,64.4842,64.5008,64.4178,64.4344,13438.0
2017-05-23 14:10:00,77.61,77.61,77.58,77.6,13082.0,64.4344,64.4344,64.4095,64.4261,13082.0
2017-05-23 14:15:00,77.61,77.63,77.6,77.61,16349.0,64.4344,64.451,64.4261,64.4344,16349.0
2017-05-23 14:20:00,77.59,77.6,77.55,77.58,21661.0,64.4178,64.4261,64.3846,64.4095,21661.0
2017-05-23 14:25:00,77.57,77.6,77.55,77.55,25448.0,64.4012,64.4261,64.3846,64.3846,25448.0
2017-05-23 14:30:00,77.56,77.63,77.56,77.59,13887.0,64.3929,64.451,64.3929,64.4178,13887.0
2017-05-23 14:35:00,77.59,77.65,77.59,77.63,28555.0,64.4178,64.4676,64.4178,64.451,28555.0
2017-05-23 14:40:00,77.63,77.64,77.6,77.63,11300.0,64.451,64.4593,64.4261,64.451,11300.0
2017-05-23 14:45:00,77.62,77.73,77.62,77.69,32842.0,64.4427,64.534,64.4427,64.5008,32842.0
2017-05-23 14:50:00,77.69,77.69,77.62,77.65,14976.0,64.5008,64.5008,64.4427,64.4676,14976.0
2017-05-23 14:55:00,77.66,77.71,77.63,77.69,11722.0,64.4759,64.5174,64.451,64.5008,11722.0
2017-05-23 15:00:00,77.7,77.7,77.68,77.69,11226.0,64.5091,64.5091,64.4925,64.5008,11226.0
2017-05-23 15:05:00,77.69,77.7,77.66,77.66,17650.0,64.5008,64.5091,64.4759,64.4759,17650.0
2017-05-23 15:10:00,77.67,77.68,77.62,77.62,11172.0,64.4842,64.4925,64.4427,64.4427,11172.0
2017-05-23 15:15:00,77.63,77.64,77.6,77.6,18008.0,64.451,64.4593,64.4261,64.4261,18008.0
2017-05-23 15:20:00,77.61,77.62,77.58,77.62,18224.0,64.4344,64.4427,64.4095,64.4427,18224.0
2017-05-23 15:25:00,77.61,77.66,77.59,77.62,18636.0,64.4344,64.4759,64.4178,64.4427,18636.0
2017-05-23 15:30:00,77.62,77.63,77.58,77.61,21858.0,64.4427,64.451,64.4095,64.4344,21858.0
2017-05-23 15:35:00,77.62,77.63,77.61,77.62,22127.0,64.4427,64.451,64.4344,64.4427,22127.0
2017-05-23 15:40:00,77.62,77.63,77.6,77.61,25840.0,64.4427,64.451,64.4261,64.4344,25840.0
2017-05-23 15:45:00,77.61,77.69,77.6,77.66,49287.0,64.4344,64.5008,64.4261,64.4759,49287.0
2017-05-23 15:50:00,77.67,77.67,77.63,77.66,35755.0,64.4842,64.4842,64.451,64.4759,35755.0
2017-05-23 15:55:00,77.65,77.68,77.64,77.65,83937.0,64.4676,64.4925,64.4593,64.4676,83937.0
2017-05-24 09:30:00,77.63,77.87,77.57,77.75,28006.0,64.451,64.6503,64.4012,64.5506,28006.0
2017-05-24 09:35:00,77.86,78.0,77.8,77.86,12800.0,64.642,64.7582,64.5922,64.642,12800.0
2017-05-24 09:40:00,77.81,77.86,77.67,77.86,24681.0,64.6005,64.642,64.4842,64.642,24681.0
2017-05-24 09:45:00,77.86,77.9,77.8,77.86,25016.0,64.642,64.6752,64.5922,64.642,25016.0
2017-05-24 09:50:00,77.87,77.9,77.81,77.84,23208.0,64.6503,64.6752,64.6005,64.6254,23208.0
2017-05-24 09:55:00,77.82,77.89,77.79,77.83,8731.0,64.6088,64.6669,64.5839,64.6171,8731.0
2017-05-24 10:00:00,77.83,77.9,77.74,77.78,15354.0,64.6171,64.6752,64.5423,64.5756,15354.0
2017-05-24 10:05:00,77.8,77.84,77.75,77.78,37973.0,64.5922,64.6254,64.5506,64.5756,37973.0
2017-05-24 10:10:00,77.79,77.85,77.79,77.85,18955.0,64.5839,64.6337,64.5839,64.6337,18955.0
2017-05-24 10:15:00,77.8,77.87,77.79,77.8,21255.0,64.5922,64.6503,64.5839,64.5922,21255.0
2017-05-24 10:20:00,77.78,77.93,77.75,77.9,29773.0,64.5756,64.7001,64.5506,64.6752,29773.0
2017-05-24 10:25:00,77.94,77.96,77.8,77.82,34740.0,64.7084,64.725,64.5922,64.6088,34740.0
2017-05-24 10:30:00,77.83,77.86,77.76,77.76,20301.0,64.6171,64.642,64.559,64.559,20301.0
2017-05-24 10:35:00,77.76,77.86,77.75,77.83,27774.0,64.559,64.642,64.5506,64.6171,27774.0
2017-05-24 10:40:00,77.82,77.85,77.65,77.7,12335.0,64.6088,64.6337,64.4676,64.5091,12335.0
2017-05-24 10:45:00,77.7,77.77,77.69,77.72,7953.0,64.5091,64.5673,64.5008,64.5257,7953.0
2017-05-24 10:50:00,77.73,77.77,77.69,77.77,11822.0,64.534,64.5673,64.5008,64.5673,11822.0
2017-05-24 10:55:00,77.76,77.77,77.67,77.69,23006.0,64.559,64.5673,64.4842,64.5008,23006.0
2017-05-24 11:00:00,77.69,77.74,77.65,77.68,9913.0,64.5008,64.5423,64.4676,64.4925,9913.0
2017-05-24 11:05:00,77.69,77.73,77.68,77.7,8616.0,64.5008,64.534,64.4925,64.5091,8616.0
2017-05-24 11:10:00,77.7,77.71,77.65,77.68,7389.0,64.5091,64.5174,64.4676,64.4925,7389.0
2017-05-24 11:15:00,77.67,77.72,77.63,77.64,5900.0,64.4842,64.5257,64.451,64.4593,5900.0
2017-05-24 11:20:00,77.65,77.71,77.64,77.68,24983.0,64.4676,64.5174,64.4593,64.4925,24983.0
2017-05-24 11:25:00,77.68,77.72,77.67,77.67,5858.0,64.4925,64.5257,64.4842,64.4842,5858.0
2017-05-24 11:30:00,77.69,77.7,77.64,77.66,11653.0,64.5008,64.5091,64.4593,64.4759,11653.0
2017-05-24 11:35:00,77.65,77.66,77.59,77.64,13898.0,64.4676,64.4759,64.4178,64.4593,13898.0
2017-05-24 11:40:00,77.66,77.73,77.65,77.73,2410.0,64.4759,64.534,64.4676,64.534,2410.0
2017-05-24 11:45:00,77.71,77.74,77.67,77.71,3203.0,64.5174,64.5423,64.4842,64.5174,3203.0
2017-05-24 11:50:00,77.7,77.71,77.55,77.59,7181.0,64.5091,64.5174,64.3846,64.4178,7181.0
2017-05-24 11:55:00,77.6,77.61,77.53,77.53,10085.0,64.4261,64.4344,64.368,64.368,10085.0
2017-05-24 12:00:00,77.54,77.56,77.51,77.52,3400.0,64.3763,64.3929,64.3514,64.3597,3400.0
2017-05-24 12:05:00,77.54,77.58,77.5,77.51,6271.0,64.3763,64.4095,64.3431,64.3514,6271.0
2017-05-24 12:10:00,77.51,77.53,77.49,77.51,4459.0,64.3514,64.368,64.3348,64.3514,4459.0
2017-05-24 12:15:00,77.49,77.5,77.45,77.5,6537.0,64.3348,64.3431,64.3016,64.3431,6537.0
2017-05-24 12:20:00,77.5,77.59,77.5,77.54,4965.0,64.3431,64.4178,64.3431,64.3763,4965.0
2017-05-24 12:25:00,77.55,77.58,77.49,77.52,8525.0,64.3846,64.4095,64.3348,64.3597,8525.0
2017-05-24 12:30:00,77.52,77.53,77.46,77.49,3565.0,64.3597,64.368,64.3099,64.3348,3565.0
2017-05-24 12:35:00,77.49,77.5,77.39,77.43,6920.0,64.3348,64.3431,64.2518,64.285,6920.0
2017-05-24 12:40:00,77.43,77.45,77.36,77.4,12744.0,64.285,64.3016,64.2269,64.2601,12744.0
2017-05-24 12:45:00,77.42,77.43,77.39,77.4,4968.0,64.2767,64.285,64.2518,64.2601,4968.0
2017-05-24 12:50:00,77.4,77.42,77.39,77.4,10122.0,64.2601,64.2767,64.2518,64.2601,10122.0
2017-05-24 12:55:00,77.39,77.39,77.33,77.33,5500.0,64.2518,64.2518,64.202,64.202,5500.0
2017-05-24 13:00:00,77.35,77.37,77.31,77.31,5566.0,64.2186,64.2352,64.1853,64.1853,5566.0
2017-05-24 13:05:00,77.33,77.35,77.3,77.33,7289.0,64.202,64.2186,64.177,64.202,7289.0
2017-05-24 13:10:00,77.32,77.34,77.29,77.3,4000.0,64.1936,64.2103,64.1687,64.177,4000.0
2017-05-24 13:15:00,77.31,77.32,77.25,77.27,10579.0,64.1853,64.1936,64.1355,64.1521,10579.0
2017-05-24 13:20:00,77.26,77.31,77.21,77.31,8471.0,64.1438,64.1853,64.1023,64.1853,8471.0
2017-05-24 13:25:00,77.3,77.37,77.29,77.35,7487.0,64.177,64.2352,64.1687,64.2186,7487.0
2017-05-24 13:30:00,77.38,77.38,77.35,77.38,3217.0,64.2435,64.2435,64.2186,64.2435,3217.0
2017-05-24 13:35:00,77.38,77.38,77.35,77.37,6616.0,64.2435,64.2435,64.2186,64.2352,6616.0
2017-05-24 13:40:00,77.37,77.38,77.32,77.38,5456.0,64.2352,64.2435,64.1936,64.2435,5456.0
2017-05-24 13:45:00,77.39,77.41,77.33,77.33,5176.0,64.2518,64.2684,64.202,64.202,5176.0
2017-05-24 13:50:00,77.32,77.35,77.32,77.32,6400.0,64.1936,64.2186,64.1936,64.1936,6400.0
2017-05-24 13:55:00,77.33,77.38,77.32,77.38,10792.0,64.202,64.2435,64.1936,64.2435,10792.0
2017-05-24 14:00:00,77.37,77.39,77.24,77.26,11392.0,64.2352,64.2518,64.1272,64.1438,11392.0
2017-05-24 14:05:00,77.26,77.41,77.25,77.38,9236.0,64.1438,64.2684,64.1355,64.2435,9236.0
2017-05-24 14:10:00,77.39,77.5,77.35,77.46,6400.0,64.2518,64.3431,64.2186,64.3099,6400.0
2017-05-24 14:15:00,77.48,77.53,77.43,77.52,5400.0,64.3265,64.368,64.285,64.3597,5400.0
2017-05-24 14:20:00,77.53,77.53,77.43,77.44,5388.0,64.368,64.368,64.285,64.2933,5388.0
2017-05-24 14:25:00,77.44,77.52,77.43,77.48,7220.0,64.2933,64.3597,64.285,64.3265,7220.0
2017-05-24 14:30:00,77.47,77.49,77.46,77.47,6080.0,64.3182,64.3348,64.3099,64.3182,6080.0
2017-05-24 14:35:00,77.49,77.51,77.45,77.45,5003.0,64.3348,64.3514,64.3016,64.3016,5003.0
2017-05-24 14:40:00,77.47,77.5,77.44,77.48,9573.0,64.3182,64.3431,64.2933,64.3265,9573.0
2017-05-24 14:45:00,77.49,77.55,77.49,77.53,5136.0,64.3348,64.3846,64.3348,64.368,5136.0
2017-05-24 14:50:00,77.53,77.55,77.46,77.48,5667.0,64.368,64.3846,64.3099,64.3265,5667.0
2017-05-24 14:55:00,77.51,77.53,77.43,77.5,11622.0,64.3514,64.368,64.285,64.3431,11622.0
2017-05-24 15:00:00,77.49,77.5,77.41,77.43,14129.0,64.3348,64.3431,64.2684,64.285,14129.0
2017-05-24 15:05:00,77.42,77.44,77.39,77.41,36121.0,64.2767,64.2933,64.2518,64.2684,36121.0
2017-05-24 15:10:00,77.41,77.44,77.4,77.44,16618.0,64.2684,64.2933,64.2601,64.2933,16618.0
2017-05-24 15:15:00,77.43,77.46,77.39,77.44,20249.0,64.285,64.3099,64.2518,64.2933,20249.0
2017-05-24 15:20:00,77.44,77.51,77.44,77.5,9445.0,64.2933,64.3514,64.2933,64.3431,9445.0
2017-05-24 15:25:00,77.51,77.56,77.5,77.53,14016.0,64.3514,64.3929,64.3431,64.368,14016.0
2017-05-24 15:30:00,77.54,77.61,77.54,77.57,12940.0,64.3763,64.4344,64.3763,64.4012,12940.0
2017-05-24 15:35:00,77.58,77.61,77.58,77.6,13032.0,64.4095,64.4344,64.4095,64.4261,13032.0
2017-05-24 15:40:00,77.61,77.66,77.61,77.65,16715.0,64.4344,64.4759,64.4344,64.4676,16715.0
2017-05-24 15:45:00,77.66,77.66,77.6,77.62,19560.0,64.4759,64.4759,64.4261,64.4427,19560.0
2017-05-24 15:50:00,77.62,77.68,77.6,77.65,28202.0,64.4427,64.4925,64.4261,64.4676,28202.0
2017-05-24 15:55:00,77.65,77.65,77.56,77.58,57210.0,64.4676,64.4676,64.3929,64.4095,57210.0
2017-05-25 09:30:00,77.92,78.27,77.42,77.47,40605.0,64.6918,64.9824,64.2767,64.3182,40605.0
2017-05-25 09:35:00,77.47,77.57,77.39,77.56,10034.0,64.3182,64.4012,64.2518,64.3929,10034.0
2017-05-25 09:40:00,77.54,77.84,77.54,77.58,46096.0,64.3763,64.6254,64.3763,64.4095,46096.0
2017-05-25 09:45:00,77.54,77.66,77.49,77.59,20635.0,64.3763,64.4759,64.3348,64.4178,20635.0
2017-05-25 09:50:00,77.6,77.79,77.54,77.75,69240.0,64.4261,64.5839,64.3763,64.5506,69240.0
2017-05-25 09:55:00,77.75,77.83,77.56,77.59,67063.0,64.5506,64.6171,64.3929,64.4178,67063.0
2017-05-25 10:00:00,77.6,77.68,77.58,77.59,12496.0,64.4261,64.4925,64.4095,64.4178,12496.0
2017-05-25 10:05:00,77.64,77.7,77.5,77.61,22818.0,64.4593,64.5091,64.3431,64.4344,22818.0
2017-05-25 10:10:00,77.61,77.72,77.61,77.67,21253.0,64.4344,64.5257,64.4344,64.4842,21253.0
2017-05-25 10:15:00,77.67,77.67,77.53,77.56,13303.0,64.4842,64.4842,64.368,64.3929,13303.0
2017-05-25 10:20:00,77.56,77.59,77.54,77.56,7732.0,64.3929,64.4178,64.3763,64.3929,7732.0
2017-05-25 10:25:00,77.56,77.61,77.56,77.6,21709.0,64.3929,64.4344,64.3929,64.4261,21709.0
2017-05-25 10:30:00,77.6,77.7,77.55,77.69,10674.0,64.4261,64.5091,64.3846,64.5008,10674.0
2017-05-25 10:35:00,77.66,77.68,77.45,77.52,17654.0,64.4759,64.4925,64.3016,64.3597,17654.0
2017-05-25 10:40:00,77.55,77.56,77.47,77.53,13272.0,64.3846,64.3929,64.3182,64.368,13272.0
2017-05-25 10:45:00,77.52,77.68,77.52,77.67,7904.0,64.3597,64.4925,64.3597,64.4842,7904.0
2017-05-25 10:50:00,77.67,77.69,77.61,77.61,7761.0,64.4842,64.5008,64.4344,64.4344,7761.0
2017-05-25 10:55:00,77.63,77.63,77.53,77.54,4386.0,64.451,64.451,64.368,64.3763,4386.0
2017-05-25 11:00:00,77.53,77.57,77.43,77.43,27977.0,64.368,64.4012,64.285,64.285,27977.0
2017-05-25 11:05:00,77.46,77.49,77.41,77.43,13057.0,64.3099,64.3348,64.2684,64.285,13057.0
2017-05-25 11:10:00,77.44,77.49,77.39,77.42,10154.0,64.2933,64.3348,64.2518,64.2767,10154.0
2017-05-25 11:15:00,77.43,77.54,77.42,77.51,15092.0,64.285,64.3763,64.2767,64.3514,15092.0
2017-05-25 11:20:00,77.53,77.54,77.4,77.4,16965.0,64.368,64.3763,64.2601,64.2601,16965.0
2017-05-25 11:25:00,77.39,77.5,77.38,77.5,9589.0,64.2518,64.3431,64.2435,64.3431,9589.0
2017-05-25 11:30:00,77.51,77.52,77.45,77.45,6947.0,64.3514,64.3597,64.3016,64.3016,6947.0
2017-05-25 11:35:00,77.42,77.42,77.37,77.38,6907.0,64.2767,64.2767,64.2352,64.2435,6907.0
2017-05-25 11:40:00,77.37,77.37,77.28,77.29,6221.0,64.2352,64.2352,64.1604,64.1687,6221.0
2017-05-25 11:45:00,77.28,77.37,77.25,77.35,6700.0,64.1604,64.2352,64.1355,64.2186,6700.0
2017-05-25 11:50:00,77.37,77.42,77.31,77.32,5529.0,64.2352,64.2767,64.1853,64.1936,5529.0
2017-05-25 11:55:00,77.3,77.3,77.15,77.15,7927.0,64.177,64.177,64.0525,64.0525,7927.0
2017-05-25 12:00:00,77.16,77.27,77.15,77.23,11456.0,64.0608,64.1521,64.0525,64.1189,11456.0
2017-05-25 12:05:00,77.23,77.26,77.17,77.2,9330.0,64.1189,64.1438,64.0691,64.094,9330.0
2017-05-25 12:10:00,77.2,77.22,77.12,77.13,9553.0,64.094,64.1106,64.0276,64.0359,9553.0
2017-05-25 12:15:00,77.12,77.12,77.0,77.12,15266.0,64.0276,64.0276,63.928,64.0276,15266.0
2017-05-25 12:20:00,77.15,77.3,77.14,77.3,8205.0,64.0525,64.177,64.0442,64.177,8205.0
2017-05-25 12:25:00,77.28,77.3,77.24,77.28,4148.0,64.1604,64.177,64.1272,64.1604,4148.0
2017-05-25 12:30:00,77.27,77.34,77.24,77.26,21451.0,64.1521,64.2103,64.1272,64.1438,21451.0
2017-05-25 12:35:00,77.27,77.34,77.26,77.27,11105.0,64.1521,64.2103,64.1438,64.1521,11105.0
2017-05-25 12:40:00,77.26,77.27,77.2,77.2,6093.0,64.1438,64.1521,64.094,64.094,6093.0
2017-05-25 12:45:00,77.22,77.22,77.17,77.21,5644.0,64.1106,64.1106,64.0691,64.1023,5644.0
2017-05-25 12:50:00,77.2,77.28,77.2,77.25,6288.0,64.094,64.1604,64.094,64.1355,6288.0
2017-05-25 12:55:00,77.26,77.31,77.25,77.27,8583.0,64.1438,64.1853,64.1355,64.1521,8583.0
2017-05-25 13:00:00,77.28,77.3,77.25,77.28,4035.0,64.1604,64.177,64.1355,64.1604,4035.0
2017-05-25 13:05:00,77.28,77.31,77.26,77.27,11411.0,64.1604,64.1853,64.1438,64.1521,11411.0
2017-05-25 13:10:00,77.26,77.28,77.23,77.26,12901.0,64.1438,64.1604,64.1189,64.1438,12901.0
2017-05-25 13:15:00,77.24,77.26,77.17,77.23,10206.0,64.1272,64.1438,64.0691,64.1189,10206.0
2017-05-25 13:20:00,77.24,77.32,77.23,77.32,5919.0,64.1272,64.1936,64.1189,64.1936,5919.0
2017-05-25 13:25:00,77.32,77.32,77.25,77.28,9160.0,64.1936,64.1936,64.1355,64.1604,9160.0
2017-05-25 13:30:00,77.27,77.28,77.2,77.23,7670.0,64.1521,64.1604,64.094,64.1189,7670.0
2017-05-25 13:35:00,77.24,77.29,77.24,77.29,4699.0,64.1272,64.1687,64.1272,64.1687,4699.0
2017-05-25 13:40:00,77.27,77.3,77.24,77.29,15185.0,64.1521,64.177,64.1272,64.1687,15185.0
2017-05-25 13:45:00,77.29,77.29,77.19,77.2,19347.0,64.1687,64.1687,64.0857,64.094,19347.0
2017-05-25 13:50:00,77.22,77.34,77.22,77.34,17181.0,64.1106,64.2103,64.1106,64.2103,17181.0
2017-05-25 13:55:00,77.35,77.4,77.32,77.33,13803.0,64.2186,64.2601,64.1936,64.202,13803.0
2017-05-25 14:00:00,77.33,77.34,77.2,77.22,21549.0,64.202,64.2103,64.094,64.1106,21549.0
2017-05-25 14:05:00,77.2,77.29,77.18,77.24,16549.0,64.094,64.1687,64.0774,64.1272,16549.0
2017-05-25 14:10:00,77.26,77.26,77.18,77.18,15039.0,64.1438,64.1438,64.0774,64.0774,15039.0
2017-05-25 14:15:00,77.17,77.21,77.16,77.2,19325.0,64.0691,64.1023,64.0608,64.094,19325.0
2017-05-25 14:20:00,77.21,77.26,77.2,77.22,23849.0,64.1023,64.1438,64.094,64.1106,23849.0
2017-05-25 14:25:00,77.21,77.23,77.16,77.19,14599.0,64.1023,64.1189,64.0608,64.0857,14599.0
2017-05-25 14:30:00,77.18,77.19,77.16,77.16,24203.0,64.0774,64.0857,64.0608,64.0608,24203.0
2017-05-25 14:35:00,77.16,77.23,77.16,77.22,19773.0,64.0608,64.1189,64.0608,64.1106,19773.0
2017-05-25 14:40:00,77.22,77.24,77.15,77.16,31739.0,64.1106,64.1272,64.0525,64.0608,31739.0
2017-05-25 14:45:00,77.15,77.22,77.14,77.16,28372.0,64.0525,64.1106,64.0442,64.0608,28372.0
2017-05-25 14:50:00,77.17,77.2,77.08,77.09,21973.0,64.0691,64.094,63.9944,64.0027,21973.0
2017-05-25 14:55:00,77.09,77.12,77.05,77.08,35396.0,64.0027,64.0276,63.9695,63.9944,35396.0
2017-05-25 15:00:00,77.07,77.22,77.07,77.21,24798.0,63.9861,64.1106,63.9861,64.1023,24798.0
2017-05-25 15:05:00,77.21,77.25,77.17,77.25,20328.0,64.1023,64.1355,64.0691,64.1355,20328.0
2017-05-25 15:10:00,77.25,77.33,77.24,77.31,18094.0,64.1355,64.202,64.1272,64.1853,18094.0
2017-05-25 15:15:00,77.3,77.34,77.26,77.32,11211.0,64.177,64.2103,64.1438,64.1936,11211.0
2017-05-25 15:20:00,77.31,77.32,77.25,77.3,12286.0,64.1853,64.1936,64.1355,64.177,12286.0
2017-05-25 15:25:00,77.29,77.3,77.23,77.23,16268.0,64.1687,64.177,64.1189,64.1189,16268.0
2017-05-25 15:30:00,77.23,77.27,77.22,77.23,20786.0,64.1189,64.1521,64.1106,64.1189,20786.0
2017-05-25 15:35:00,77.23,77.26,77.21,77.25,19542.0,64.1189,64.1438,64.1023,64.1355,19542.0
2017-05-25 15:40:00,77.24,77.28,77.23,77.26,23141.0,64.1272,64.1604,64.1189,64.1438,23141.0
2017-05-25 15:45:00,77.26,77.45,77.25,77.41,66384.0,64.1438,64.3016,64.1355,64.2684,66384.0
2017-05-25 15:50:00,77.4,77.4,77.24,77.31,47115.0,64.2601,64.2601,64.1272,64.1853,47115.0
2017-05-25 15:55:00,77.31,77.34,77.26,77.3,90159.0,64.1853,64.2103,64.1438,64.177,90159.0
2017-05-26 09:30:00,77.28,77.31,77.1,77.21,25384.0,64.1604,64.1853,64.011,64.1023,25384.0
2017-05-26 09:35:00,77.19,77.24,77.12,77.23,3395.0,64.0857,64.1272,64.0276,64.1189,3395.0
2017-05-26 09:40:00,77.24,77.38,77.16,77.38,7053.0,64.1272,64.2435,64.0608,64.2435,7053.0
2017-05-26 09:45:00,77.39,77.52,77.32,77.5,15632.0,64.2518,64.3597,64.1936,64.3431,15632.0
2017-05-26 09:50:00,77.49,77.72,77.48,77.66,25310.0,64.3348,64.5257,64.3265,64.4759,25310.0
2017-05-26 09:55:00,77.64,77.66,77.52,77.64,10355.0,64.4593,64.4759,64.3597,64.4593,10355.0
2017-05-26 10:00:00,77.63,77.65,77.57,77.6,15345.0,64.451,64.4676,64.4012,64.4261,15345.0
2017-05-26 10:05:00,77.61,77.63,77.52,77.52,17586.0,64.4344,64.451,64.3597,64.3597,17586.0
2017-05-26 10:10:00,77.53,77.58,77.49,77.53,14419.0,64.368,64.4095,64.3348,64.368,14419.0
2017-05-26 10:15:00,77.54,77.57,77.49,77.52,15958.0,64.3763,64.4012,64.3348,64.3597,15958.0
2017-05-26 10:20:00,77.51,77.52,77.44,77.49,3978.0,64.3514,64.3597,64.2933,64.3348,3978.0
2017-05-26 10:25:00,77.49,77.55,77.47,77.49,11574.0,64.3348,64.3846,64.3182,64.3348,11574.0
2017-05-26 10:30:00,77.49,77.54,77.44,77.49,14313.0,64.3348,64.3763,64.2933,64.3348,14313.0
2017-05-26 10:35:00,77.48,77.54,77.46,77.49,13697.0,64.3265,64.3763,64.3099,64.3348,13697.0
2017-05-26 10:40:00,77.5,77.54,77.44,77.45,6070.0,64.3431,64.3763,64.2933,64.3016,6070.0
2017-05-26 10:45:00,77.45,77.51,77.43,77.47,12412.0,64.3016,64.3514,64.285,64.3182,12412.0
2017-05-26 10:50:00,77.47,77.49,77.41,77.49,5079.0,64.3182,64.3348,64.2684,64.3348,5079.0
2017-05-26 10:55:00,77.51,77.52,77.44,77.46,4624.0,64.3514,64.3597,64.2933,64.3099,4624.0
2017-05-26 11:00:00,77.45,77.48,77.43,77.48,7358.0,64.3016,64.3265,64.285,64.3265,7358.0
2017-05-26 11:05:00,77.5,77.51,77.43,77.44,7449.0,64.3431,64.3514,64.285,64.2933,7449.0
2017-05-26 11:10:00,77.44,77.51,77.43,77.45,9682.0,64.2933,64.3514,64.285,64.3016,9682.0
2017-05-26 11:15:00,77.44,77.49,77.44,77.45,3879.0,64.2933,64.3348,64.2933,64.3016,3879.0
2017-05-26 11:20:00,77.46,77.49,77.44,77.48,5058.0,64.3099,64.3348,64.2933,64.3265,5058.0
2017-05-26 11:25:00,77.48,77.54,77.48,77.52,9838.0,64.3265,64.3763,64.3265,64.3597,9838.0
2017-05-26 11:30:00,77.51,77.53,77.46,77.48,9598.0,64.3514,64.368,64.3099,64.3265,9598.0
2017-05-26 11:35:00,77.45,77.48,77.39,77.39,13570.0,64.3016,64.3265,64.2518,64.2518,13570.0
2017-05-26 11:40:00,77.39,77.44,77.39,77.42,8928.0,64.2518,64.2933,64.2518,64.2767,8928.0
2017-05-26 11:45:00,77.43,77.45,77.41,77.43,7102.0,64.285,64.3016,64.2684,64.285,7102.0
2017-05-26 11:50:00,77.43,77.45,77.33,77.34,15001.0,64.285,64.3016,64.202,64.2103,15001.0
2017-05-26 11:55:00,77.35,77.36,77.32,77.36,3067.0,64.2186,64.2269,64.1936,64.2269,3067.0
2017-05-26 12:00:00,77.36,77.46,77.36,77.43,9608.0,64.2269,64.3099,64.2269,64.285,9608.0
2017-05-26 12:05:00,77.44,77.53,77.43,77.49,5600.0,64.2933,64.368,64.285,64.3348,5600.0
2017-05-26 12:10:00,77.49,77.57,77.49,77.53,12886.0,64.3348,64.4012,64.3348,64.368,12886.0
2017-05-26 12:15:00,77.54,77.55,77.51,77.53,5831.0,64.3763,64.3846,64.3514,64.368,5831.0
2017-05-26 12:20:00,77.53,77.55,77.49,77.52,9327.0,64.368,64.3846,64.3348,64.3597,9327.0
2017-05-26 12:25:00,77.52,77.54,77.46,77.49,5035.0,64.3597,64.3763,64.3099,64.3348,5035.0
2017-05-26 12:30:00,77.49,77.54,77.46,77.51,5044.0,64.3348,64.3763,64.3099,64.3514,5044.0
2017-05-26 12:35:00,77.51,77.58,77.51,77.58,7865.0,64.3514,64.4095,64.3514,64.4095,7865.0
2017-05-26 12:40:00,77.58,77.62,77.58,77.6,4600.0,64.4095,64.4427,64.4095,64.4261,4600.0
2017-05-26 12:45:00,77.6,77.62,77.58,77.59,6709.0,64.4261,64.4427,64.4095,64.4178,6709.0
2017-05-26 12:50:00,77.59,77.6,77.57,77.59,11406.0,64.4178,64.4261,64.4012,64.4178,11406.0
2017-05-26 12:55:00,77.57,77.6,77.56,77.57,3200.0,64.4012,64.4261,64.3929,64.4012,3200.0
2017-05-26 13:00:00,77.56,77.58,77.52,77.54,3549.0,64.3929,64.4095,64.3597,64.3763,3549.0
2017-05-26 13:05:00,77.54,77.6,77.51,77.56,7729.0,64.3763,64.4261,64.3514,64.3929,7729.0
2017-05-26 13:10:00,77.55,77.64,77.55,77.6,4824.0,64.3846,64.4593,64.3846,64.4261,4824.0
2017-05-26 13:15:00,77.62,77.63,77.54,77.56,13607.0,64.4427,64.451,64.3763,64.3929,13607.0
2017-05-26 13:20:00,77.55,77.58,77.5,77.51,5500.0,64.3846,64.4095,64.3431,64.3514,5500.0
2017-05-26 13:25:00,77.51,77.58,77.5,77.56,7900.0,64.3514,64.4095,64.3431,64.3929,7900.0
2017-05-26 13:30:00,77.58,77.6,77.56,77.59,3272.0,64.4095,64.4261,64.3929,64.4178,3272.0
2017-05-26 13:35:00,77.57,77.58,77.51,77.56,3600.0,64.4012,64.4095,64.3514,64.3929,3600.0
2017-05-26 13:40:00,77.56,77.56,77.52,77.54,7108.0,64.3929,64.3929,64.3597,64.3763,7108.0
2017-05-26 13:45:00,77.54,77.55,77.51,77.53,6251.0,64.3763,64.3846,64.3514,64.368,6251.0
2017-05-26 13:50:00,77.52,77.55,77.52,77.53,4125.0,64.3597,64.3846,64.3597,64.368,4125.0
2017-05-26 13:55:00,77.55,77.57,77.53,77.56,4019.0,64.3846,64.4012,64.368,64.3929,4019.0
2017-05-26 14:00:00,77.56,77.6,77.54,77.58,8524.0,64.3929,64.4261,64.3763,64.4095,8524.0
2017-05-26 14:05:00,77.6,77.68,77.6,77.67,10921.0,64.4261,64.4925,64.4261,64.4842,10921.0
2017-05-26 14:10:00,77.7,77.7,77.65,77.66,7126.0,64.5091,64.5091,64.4676,64.4759,7126.0
2017-05-26 14:15:00,77.65,77.65,77.61,77.62,6215.0,64.4676,64.4676,64.4344,64.4427,6215.0
2017-05-26 14:20:00,77.62,77.66,77.61,77.66,7426.0,64.4427,64.4759,64.4344,64.4759,7426.0
2017-05-26 14:25:00,77.66,77.7,77.64,77.7,6200.0,64.4759,64.5091,64.4593,64.5091,6200.0
2017-05-26 14:30:00,77.7,77.7,77.63,77.64,8012.0,64.5091,64.5091,64.451,64.4593,8012.0
2017-05-26 14:35:00,77.64,77.64,77.61,77.62,5074.0,64.4593,64.4593,64.4344,64.4427,5074.0
2017-05-26 14:40:00,77.61,77.62,77.59,77.61,6821.0,64.4344,64.4427,64.4178,64.4344,6821.0
2017-05-26 14:45:00,77.61,77.63,77.6,77.63,5788.0,64.4344,64.451,64.4261,64.451,5788.0
2017-05-26 14:50:00,77.62,77.63,77.6,77.62,6006.0,64.4427,64.451,64.4261,64.4427,6006.0
2017-05-26 14:55:00,77.64,77.65,77.59,77.59,5707.0,64.4593,64.4676,64.4178,64.4178,5707.0
2017-05-26 15:00:00,77.59,77.67,77.59,77.64,7606.0,64.4178,64.4842,64.4178,64.4593,7606.0
2017-05-26 15:05:00,77.63,77.65,77.59,77.61,8935.0,64.451,64.4676,64.4178,64.4344,8935.0
2017-05-26 15:10:00,77.61,77.62,77.58,77.59,6311.0,64.4344,64.4427,64.4095,64.4178,6311.0
2017-05-26 15:15:00,77.59,77.62,77.59,77.61,5643.0,64.4178,64.4427,64.4178,64.4344,5643.0
2017-05-26 15:20:00,77.61,77.61,77.55,77.55,10197.0,64.4344,64.4344,64.3846,64.3846,10197.0
2017-05-26 15:25:00,77.57,77.62,77.56,77.57,9970.0,64.4012,64.4427,64.3929,64.4012,9970.0
2017-05-26 15:30:00,77.57,77.6,77.57,77.58,10366.0,64.4012,64.4261,64.4012,64.4095,10366.0
2017-05-26 15:35:00,77.58,77.59,77.55,77.55,15464.0,64.4095,64.4178,64.3846,64.3846,15464.0
2017-05-26 15:40:00,77.55,77.6,77.55,77.6,28946.0,64.3846,64.4261,64.3846,64.4261,28946.0
2017-05-26 15:45:00,77.61,77.64,77.6,77.62,20064.0,64.4344,64.4593,64.4261,64.4427,20064.0
2017-05-26 15:50:00,77.62,77.68,77.61,77.62,25042.0,64.4427,64.4925,64.4344,64.4427,25042.0
2017-05-26 15:55:00,77.61,77.62,77.54,77.57,58266.0,64.4344,64.4427,64.3763,64.4012,58266.0
2017-05-30 09:30:00,77.62,77.62,77.32,77.33,29172.0,64.4427,64.4427,64.1936,64.202,29172.0
2017-05-30 09:35:00,77.35,77.52,77.32,77.35,11935.0,64.2186,64.3597,64.1936,64.2186,11935.0
2017-05-30 09:40:00,77.36,77.38,77.21,77.38,15272.0,64.2269,64.2435,64.1023,64.2435,15272.0
2017-05-30 09:45:00,77.38,77.55,77.37,77.4,13212.0,64.2435,64.3846,64.2352,64.2601,13212.0
2017-05-30 09:50:00,77.42,77.48,77.38,77.42,26926.0,64.2767,64.3265,64.2435,64.2767,26926.0
2017-05-30 09:55:00,77.39,77.44,77.35,77.38,8220.0,64.2518,64.2933,64.2186,64.2435,8220.0
2017-05-30 10:00:00,77.39,77.47,77.36,77.36,25892.0,64.2518,64.3182,64.2269,64.2269,25892.0
2017-05-30 10:05:00,77.39,77.41,77.24,77.28,4058.0,64.2518,64.2684,64.1272,64.1604,4058.0
2017-05-30 10:10:00,77.25,77.3,77.19,77.21,7105.0,64.1355,64.177,64.0857,64.1023,7105.0
2017-05-30 10:15:00,77.2,77.21,77.12,77.2,3700.0,64.094,64.1023,64.0276,64.094,3700.0
2017-05-30 10:20:00,77.23,77.26,77.18,77.22,8025.0,64.1189,64.1438,64.0774,64.1106,8025.0
2017-05-30 10:25:00,77.23,77.34,77.22,77.24,6069.0,64.1189,64.2103,64.1106,64.1272,6069.0
2017-05-30 10:30:00,77.18,77.27,77.18,77.27,8642.0,64.0774,64.1521,64.0774,64.1521,8642.0
2017-05-30 10:35:00,77.29,77.44,77.25,77.44,50230.0,64.1687,64.2933,64.1355,64.2933,50230.0
2017-05-30 10:40:00,77.44,77.53,77.41,77.45,21562.0,64.2933,64.368,64.2684,64.3016,21562.0
2017-05-30 10:45:00,77.45,77.48,77.4,77.45,18932.0,64.3016,64.3265,64.2601,64.3016,18932.0
2017-05-30 10:50:00,77.46,77.53,77.45,77.53,6688.0,64.3099,64.368,64.3016,64.368,6688.0
2017-05-30 10:55:00,77.51,77.51,77.41,77.43,7819.0,64.3514,64.3514,64.2684,64.285,7819.0
2017-05-30 11:00:00,77.44,77.52,77.44,77.51,8694.0,64.2933,64.3597,64.2933,64.3514,8694.0
2017-05-30 11:05:00,77.52,77.53,77.46,77.47,3598.0,64.3597,64.368,64.3099,64.3182,3598.0
2017-05-30 11:10:00,77.49,77.54,77.47,77.51,4403.0,64.3348,64.3763,64.3182,64.3514,4403.0
2017-05-30 11:15:00,77.5,77.52,77.49,77.51,2554.0,64.3431,64.3597,64.3348,64.3514,2554.0
2017-05-30 11:20:00,77.51,77.54,77.43,77.43,3906.0,64.3514,64.3763,64.285,64.285,3906.0
2017-05-30 11:25:00,77.46,77.53,77.46,77.51,6615.0,64.3099,64.368,64.3099,64.3514,6615.0
2017-05-30 11:30:00,77.5,77.55,77.49,77.54,4901.0,64.3431,64.3846,64.3348,64.3763,4901.0
2017-05-30 11:35:00,77.53,77.55,77.49,77.52,6460.0,64.368,64.3846,64.3348,64.3597,6460.0
2017-05-30 11:40:00,77.51,77.53,77.45,77.49,7505.0,64.3514,64.368,64.3016,64.3348,7505.0
2017-05-30 11:45:00,77.5,77.55,77.48,77.49,11791.0,64.3431,64.3846,64.3265,64.3348,11791.0
2017-05-30 11:50:00,77.52,77.54,77.47,77.48,6366.0,64.3597,64.3763,64.3182,64.3265,6366.0
2017-05-30 11:55:00,77.49,77.5,77.46,77.46,6110.0,64.3348,64.3431,64.3099,64.3099,6110.0
2017-05-30 12:00:00,77.49,77.55,77.46,77.54,6875.0,64.3348,64.3846,64.3099,64.3763,6875.0
2017-05-30 12:05:00,77.55,77.55,77.47,77.5,3911.0,64.3846,64.3846,64.3182,64.3431,3911.0
2017-05-30 12:10:00,77.51,77.51,77.45,77.49,3707.0,64.3514,64.3514,64.3016,64.3348,3707.0
2017-05-30 12:15:00,77.49,77.5,77.46,77.47,3730.0,64.3348,64.3431,64.3099,64.3182,3730.0
2017-05-30 12:20:00,77.47,77.54,77.47,77.53,3499.0,64.3182,64.3763,64.3182,64.368,3499.0
2017-05-30 12:25:00,77.54,77.54,77.48,77.5,2563.0,64.3763,64.3763,64.3265,64.3431,2563.0
2017-05-30 12:30:00,77.48,77.53,77.46,77.49,4679.0,64.3265,64.368,64.3099,64.3348,4679.0
2017-05-30 12:35:00,77.5,77.53,77.49,77.53,3370.0,64.3431,64.368,64.3348,64.368,3370.0
2017-05-30 12:40:00,77.53,77.54,77.5,77.5,6106.0,64.368,64.3763,64.3431,64.3431,6106.0
2017-05-30 12:45:00,77.48,77.52,77.48,77.51,2016.0,64.3265,64.3597,64.3265,64.3514,2016.0
2017-05-30 12:50:00,77.53,77.53,77.48,77.49,2290.0,64.368,64.368,64.3265,64.3348,2290.0
2017-05-30 12:55:00,77.5,77.52,77.49,77.52,4683.0,64.3431,64.3597,64.3348,64.3597,4683.0
2017-05-30 13:00:00,77.52,77.55,77.48,77.5,24447.0,64.3597,64.3846,64.3265,64.3431,24447.0
2017-05-30 13:05:00,77.51,77.53,77.49,77.51,5153.0,64.3514,64.368,64.3348,64.3514,5153.0
2017-05-30 13:10:00,77.52,77.53,77.5,77.51,5180.0,64.3597,64.368,64.3431,64.3514,5180.0
2017-05-30 13:15:00,77.5,77.54,77.5,77.51,4242.0,64.3431,64.3763,64.3431,64.3514,4242.0
2017-05-30 13:20:00,77.52,77.55,77.51,77.51,5978.0,64.3597,64.3846,64.3514,64.3514,5978.0
2017-05-30 13:25:00,77.51,77.56,77.5,77.55,3400.0,64.3514,64.3929,64.3431,64.3846,3400.0
2017-05-30 13:30:00,77.55,77.61,77.55,77.57,5248.0,64.3846,64.4344,64.3846,64.4012,5248.0
2017-05-30 13:35:00,77.57,77.61,77.55,77.61,5576.0,64.4012,64.4344,64.3846,64.4344,5576.0
2017-05-30 13:40:00,77.62,77.62,77.51,77.54,20449.0,64.4427,64.4427,64.3514,64.3763,20449.0
2017-05-30 13:45:00,77.52,77.56,77.52,77.53,13951.0,64.3597,64.3929,64.3597,64.368,13951.0
2017-05-30 13:50:00,77.54,77.55,77.52,77.55,1712.0,64.3763,64.3846,64.3597,64.3846,1712.0
2017-05-30 13:55:00,77.52,77.55,77.52,77.52,2732.0,64.3597,64.3846,64.3597,64.3597,2732.0
2017-05-30 14:00:00,77.54,77.61,77.53,77.6,4370.0,64.3763,64.4344,64.368,64.4261,4370.0
2017-05-30 14:05:00,77.57,77.67,77.57,77.67,5950.0,64.4012,64.4842,64.4012,64.4842,5950.0
2017-05-30 14:10:00,77.69,77.7,77.62,77.62,11089.0,64.5008,64.5091,64.4427,64.4427,11089.0
2017-05-30 14:15:00,77.63,77.67,77.63,77.65,4630.0,64.451,64.4842,64.451,64.4676,4630.0
2017-05-30 14:20:00,77.65,77.68,77.63,77.67,6911.0,64.4676,64.4925,64.451,64.4842,6911.0
2017-05-30 14:25:00,77.67,77.72,77.66,77.69,10586.0,64.4842,64.5257,64.4759,64.5008,10586.0
2017-05-30 14:30:00,77.69,77.71,77.67,77.68,6408.0,64.5008,64.5174,64.4842,64.4925,6408.0
2017-05-30 14:35:00,77.66,77.66,77.63,77.65,7895.0,64.4759,64.4759,64.451,64.4676,7895.0
2017-05-30 14:40:00,77.65,77.68,77.65,77.68,3864.0,64.4676,64.4925,64.4676,64.4925,3864.0
2017-05-30 14:45:00,77.67,77.73,77.67,77.72,4816.0,64.4842,64.534,64.4842,64.5257,4816.0
2017-05-30 14:50:00,77.73,77.73,77.7,77.71,6504.0,64.534,64.534,64.5091,64.5174,6504.0
2017-05-30 14:55:00,77.71,77.72,77.7,77.72,6114.0,64.5174,64.5257,64.5091,64.5257,6114.0
2017-05-30 15:00:00,77.72,77.79,77.72,77.77,7331.0,64.5257,64.5839,64.5257,64.5673,7331.0
2017-05-30 15:05:00,77.76,77.78,77.74,77.74,3522.0,64.559,64.5756,64.5423,64.5423,3522.0
2017-05-30 15:10:00,77.73,77.73,77.65,77.65,7483.0,64.534,64.534,64.4676,64.4676,7483.0
2017-05-30 15:15:00,77.65,77.69,77.64,77.66,6052.0,64.4676,64.5008,64.4593,64.4759,6052.0
2017-05-30 15:20:00,77.64,77.66,77.62,77.66,7105.0,64.4593,64.4759,64.4427,64.4759,7105.0
2017-05-30 15:25:00,77.66,77.67,77.64,77.65,10231.0,64.4759,64.4842,64.4593,64.4676,10231.0
2017-05-30 15:30:00,77.65,77.66,77.64,77.64,6476.0,64.4676,64.4759,64.4593,64.4593,6476.0
2017-05-30 15:35:00,77.65,77.65,77.58,77.64,23374.0,64.4676,64.4676,64.4095,64.4593,23374.0
2017-05-30 15:40:00,77.64,77.76,77.64,77.76,19993.0,64.4593,64.559,64.4593,64.559,19993.0
2017-05-30 15:45:00,77.75,77.81,77.75,77.79,27567.0,64.5506,64.6005,64.5506,64.5839,27567.0
2017-05-30 15:50:00,77.79,77.8,77.71,77.72,32178.0,64.5839,64.5922,64.5174,64.5257,32178.0
2017-05-30 15:55:00,77.71,77.75,77.69,77.69,58784.0,64.5174,64.5506,64.5008,64.5008,58784.0
2017-05-31 09:30:00,77.31,78.4,77.31,77.46,17633.0,64.1853,65.0903,64.1853,64.3099,17633.0
2017-05-31 09:35:00,77.44,77.5,77.22,77.22,5892.0,64.2933,64.3431,64.1106,64.1106,5892.0
2017-05-31 09:40:00,77.3,77.32,77.18,77.22,6068.0,64.177,64.1936,64.0774,64.1106,6068.0
2017-05-31 09:45:00,77.26,77.31,77.16,77.17,8264.0,64.1438,64.1853,64.0608,64.0691,8264.0
2017-05-31 09:50:00,77.18,77.29,77.18,77.25,13668.0,64.0774,64.1687,64.0774,64.1355,13668.0
2017-05-31 09:55:00,77.25,77.27,76.97,77.08,21642.0,64.1355,64.1521,63.9031,63.9944,21642.0
2017-05-31 10:00:00,77.09,77.21,77.04,77.12,12483.0,64.0027,64.1023,63.9612,64.0276,12483.0
2017-05-31 10:05:00,77.11,77.16,76.99,77.02,9122.0,64.0193,64.0608,63.9197,63.9446,9122.0
2017-05-31 10:10:00,77.04,77.05,76.89,76.94,18326.0,63.9612,63.9695,63.8366,63.8782,18326.0
2017-05-31 10:15:00,76.96,77.01,76.76,76.78,32983.0,63.8948,63.9363,63.7287,63.7453,32983.0
2017-05-31 10:20:00,76.78,76.83,76.72,76.83,12841.0,63.7453,63.7868,63.6955,63.7868,12841.0
2017-05-31 10:25:00,76.85,77.04,76.81,77.04,9446.0,63.8034,63.9612,63.7702,63.9612,9446.0
2017-05-31 10:30:00,77.06,77.11,76.97,76.98,25283.0,63.9778,64.0193,63.9031,63.9114,25283.0
2017-05-31 10:35:00,76.98,77.11,76.96,77.01,12894.0,63.9114,64.0193,63.8948,63.9363,12894.0
2017-05-31 10:40:00,77.01,77.04,76.92,76.94,24249.0,63.9363,63.9612,63.8616,63.8782,24249.0
2017-05-31 10:45:00,76.9,76.94,76.85,76.85,14909.0,63.845,63.8782,63.8034,63.8034,14909.0
2017-05-31 10:50:00,76.84,77.0,76.81,76.91,11443.0,63.7951,63.928,63.7702,63.8533,11443.0
2017-05-31 10:55:00,76.92,76.94,76.82,76.94,13129.0,63.8616,63.8782,63.7785,63.8782,13129.0
2017-05-31 11:00:00,76.94,77.13,76.94,77.13,8351.0,63.8782,64.0359,63.8782,64.0359,8351.0
2017-05-31 11:05:00,77.09,77.14,77.07,77.14,7266.0,64.0027,64.0442,63.9861,64.0442,7266.0
2017-05-31 11:10:00,77.12,77.13,77.01,77.03,10480.0,64.0276,64.0359,63.9363,63.9529,10480.0
2017-05-31 11:15:00,77.03,77.18,77.03,77.13,6304.0,63.9529,64.0774,63.9529,64.0359,6304.0
2017-05-31 11:20:00,77.12,77.22,77.12,77.17,15091.0,64.0276,64.1106,64.0276,64.0691,15091.0
2017-05-31 11:25:00,77.15,77.15,77.02,77.06,9446.0,64.0525,64.0525,63.9446,63.9778,9446.0
2017-05-31 11:30:00,77.06,77.09,77.0,77.02,8125.0,63.9778,64.0027,63.928,63.9446,8125.0
2017-05-31 11:35:00,77.03,77.12,76.97,76.97,7146.0,63.9529,64.0276,63.9031,63.9031,7146.0
2017-05-31 11:40:00,76.97,77.11,76.97,77.0,7588.0,63.9031,64.0193,63.9031,63.928,7588.0
2017-05-31 11:45:00,76.99,77.08,76.93,77.05,8776.0,63.9197,63.9944,63.8699,63.9695,8776.0
2017-05-31 11:50:00,77.07,77.16,77.04,77.15,6194.0,63.9861,64.0608,63.9612,64.0525,6194.0
2017-05-31 11:55:00,77.17,77.22,77.1,77.17,12165.0,64.0691,64.1106,64.011,64.0691,12165.0
2017-05-31 12:00:00,77.19,77.28,77.17,77.28,6989.0,64.0857,64.1604,64.0691,64.1604,6989.0
2017-05-31 12:05:00,77.31,77.32,77.26,77.28,5948.0,64.1853,64.1936,64.1438,64.1604,5948.0
2017-05-31 12:10:00,77.28,77.28,77.2,77.2,4093.0,64.1604,64.1604,64.094,64.094,4093.0
2017-05-31 12:15:00,77.23,77.25,77.18,77.24,7427.0,64.1189,64.1355,64.0774,64.1272,7427.0
2017-05-31 12:20:00,77.26,77.29,77.13,77.23,5423.0,64.1438,64.1687,64.0359,64.1189,5423.0
2017-05-31 12:25:00,77.22,77.22,77.13,77.16,9485.0,64.1106,64.1106,64.0359,64.0608,9485.0
2017-05-31 12:30:00,77.17,77.17,77.1,77.13,13280.0,64.0691,64.0691,64.011,64.0359,13280.0
2017-05-31 12:35:00,77.14,77.2,77.12,77.2,7276.0,64.0442,64.094,64.0276,64.094,7276.0
2017-05-31 12:40:00,77.2,77.23,77.09,77.12,13061.0,64.094,64.1189,64.0027,64.0276,13061.0
2017-05-31 12:45:00,77.15,77.15,77.05,77.08,8943.0,64.0525,64.0525,63.9695,63.9944,8943.0
2017-05-31 12:50:00,77.09,77.17,77.05,77.14,7762.0,64.0027,64.0691,63.9695,64.0442,7762.0
2017-05-31 12:55:00,77.15,77.15,77.09,77.14,6964.0,64.0525,64.0525,64.0027,64.0442,6964.0
2017-05-31 13:00:00,77.15,77.2,77.13,77.16,5367.0,64.0525,64.094,64.0359,64.0608,5367.0
2017-05-31 13:05:00,77.18,77.26,77.17,77.25,8252.0,64.0774,64.1438,64.0691,64.1355,8252.0
2017-05-31 13:10:00,77.28,77.29,77.18,77.21,15676.0,64.1604,64.1687,64.0774,64.1023,15676.0
2017-05-31 13:15:00,77.21,77.23,77.11,77.14,15450.0,64.1023,64.1189,64.0193,64.0442,15450.0
2017-05-31 13:20:00,77.16,77.18,77.13,77.14,11241.0,64.0608,64.0774,64.0359,64.0442,11241.0
2017-05-31 13:25:00,77.13,77.2,77.12,77.2,7822.0,64.0359,64.094,64.0276,64.094,7822.0
2017-05-31 13:30:00,77.19,77.24,77.16,77.24,5884.0,64.0857,64.1272,64.0608,64.1272,5884.0
2017-05-31 13:35:00,77.22,77.24,77.17,77.21,8244.0,64.1106,64.1272,64.0691,64.1023,8244.0
2017-05-31 13:40:00,77.23,77.24,77.19,77.23,7430.0,64.1189,64.1272,64.0857,64.1189,7430.0
2017-05-31 13:45:00,77.24,77.24,77.15,77.19,9761.0,64.1272,64.1272,64.0525,64.0857,9761.0
2017-05-31 13:50:00,77.19,77.23,77.17,77.22,6348.0,64.0857,64.1189,64.0691,64.1106,6348.0
2017-05-31 13:55:00,77.22,77.23,77.13,77.14,12711.0,64.1106,64.1189,64.0359,64.0442,12711.0
2017-05-31 14:00:00,77.14,77.19,77.1,77.17,9915.0,64.0442,64.0857,64.011,64.0691,9915.0
2017-05-31 14:05:00,77.16,77.18,77.11,77.16,11704.0,64.0608,64.0774,64.0193,64.0608,11704.0
2017-05-31 14:10:00,77.16,77.19,77.06,77.1,10830.0,64.0608,64.0857,63.9778,64.011,10830.0
2017-05-31 14:15:00,77.13,77.21,77.12,77.21,6977.0,64.0359,64.1023,64.0276,64.1023,6977.0
2017-05-31 14:20:00,77.23,77.34,77.21,77.28,8372.0,64.1189,64.2103,64.1023,64.1604,8372.0
2017-05-31 14:25:00,77.28,77.33,77.25,77.33,4166.0,64.1604,64.202,64.1355,64.202,4166.0
2017-05-31 14:30:00,77.33,77.33,77.2,77.25,10651.0,64.202,64.202,64.094,64.1355,10651.0
2017-05-31 14:35:00,77.25,77.31,77.24,77.3,19392.0,64.1355,64.1853,64.1272,64.177,19392.0
2017-05-31 14:40:00,77.3,77.32,77.23,77.25,13367.0,64.177,64.1936,64.1189,64.1355,13367.0
2017-05-31 14:45:00,77.24,77.25,77.15,77.17,13559.0,64.1272,64.1355,64.0525,64.0691,13559.0
2017-05-31 14:50:00,77.17,77.21,77.17,77.2,8736.0,64.0691,64.1023,64.0691,64.094,8736.0
2017-05-31 14:55:00,77.21,77.23,77.11,77.14,14761.0,64.1023,64.1189,64.0193,64.0442,14761.0
2017-05-31 15:00:00,77.15,77.3,77.15,77.24,11739.0,64.0525,64.177,64.0525,64.1272,11739.0
2017-05-31 15:05:00,77.24,77.26,77.18,77.22,14224.0,64.1272,64.1438,64.0774,64.1106,14224.0
2017-05-31 15:10:00,77.21,77.3,77.21,77.3,8637.0,64.1023,64.177,64.1023,64.177,8637.0
2017-05-31 15:15:00,77.29,77.3,77.26,77.27,7605.0,64.1687,64.177,64.1438,64.1521,7605.0
2017-05-31 15:20:00,77.27,77.33,77.27,77.31,9819.0,64.1521,64.202,64.1521,64.1853,9819.0
2017-05-31 15:25:00,77.31,77.37,77.3,77.35,18195.0,64.1853,64.2352,64.177,64.2186,18195.0
2017-05-31 15:30:00,77.35,77.42,77.32,77.41,21190.0,64.2186,64.2767,64.1936,64.2684,21190.0
2017-05-31 15:35:00,77.4,77.45,77.39,77.43,26788.0,64.2601,64.3016,64.2518,64.285,26788.0
2017-05-31 15:40:00,77.43,77.49,77.41,77.45,28818.0,64.285,64.3348,64.2684,64.3016,28818.0
2017-05-31 15:45:00,77.46,77.51,77.41,77.41,45328.0,64.3099,64.3514,64.2684,64.2684,45328.0
2017-05-31 15:50:00,77.42,77.43,77.35,77.35,34894.0,64.2767,64.285,64.2186,64.2186,34894.0
2017-05-31 15:55:00,77.36,77.41,77.34,77.39,82275.0,64.2269,64.2684,64.2103,64.2518,82275.0
2017-06-01 09:30:00,77.9,77.9,77.32,77.5,35677.0,64.6752,64.6752,64.1936,64.3431,35677.0
2017-06-01 09:35:00,77.49,77.49,77.26,77.35,7111.0,64.3348,64.3348,64.1438,64.2186,7111.0
2017-06-01 09:40:00,77.34,77.6,77.3,77.49,16650.0,64.2103,64.4261,64.177,64.3348,16650.0
2017-06-01 09:45:00,77.48,77.61,77.47,77.59,4730.0,64.3265,64.4344,64.3182,64.4178,4730.0
2017-06-01 09:50:00,77.55,77.73,77.55,77.73,13198.0,64.3846,64.534,64.3846,64.534,13198.0
2017-06-01 09:55:00,77.7,77.78,77.64,77.69,7999.0,64.5091,64.5756,64.4593,64.5008,7999.0
2017-06-01 10:00:00,77.7,77.8,77.64,77.74,11659.0,64.5091,64.5922,64.4593,64.5423,11659.0
2017-06-01 10:05:00,77.66,77.8,77.63,77.78,12329.0,64.4759,64.5922,64.451,64.5756,12329.0
2017-06-01 10:10:00,77.78,77.98,77.76,77.93,14802.0,64.5756,64.7416,64.559,64.7001,14802.0
2017-06-01 10:15:00,77.97,78.11,77.89,78.04,30126.0,64.7333,64.8495,64.6669,64.7914,30126.0
2017-06-01 10:20:00,78.06,78.18,78.01,78.09,8706.0,64.808,64.9076,64.7665,64.8329,8706.0
2017-06-01 10:25:00,78.07,78.07,77.92,78.02,16957.0,64.8163,64.8163,64.6918,64.7748,16957.0
2017-06-01 10:30:00,78.05,78.05,77.75,77.78,23002.0,64.7997,64.7997,64.5506,64.5756,23002.0
2017-06-01 10:35:00,77.8,77.81,77.67,77.68,19569.0,64.5922,64.6005,64.4842,64.4925,19569.0
2017-06-01 10:40:00,77.67,77.75,77.66,77.69,23937.0,64.4842,64.5506,64.4759,64.5008,23937.0
2017-06-01 10:45:00,77.7,77.72,77.59,77.68,22271.0,64.5091,64.5257,64.4178,64.4925,22271.0
2017-06-01 10:50:00,77.69,77.77,77.65,77.75,13076.0,64.5008,64.5673,64.4676,64.5506,13076.0
2017-06-01 10:55:00,77.75,77.79,77.67,77.73,23888.0,64.5506,64.5839,64.4842,64.534,23888.0
2017-06-01 11:00:00,77.75,77.91,77.75,77.81,14736.0,64.5506,64.6835,64.5506,64.6005,14736.0
2017-06-01 11:05:00,77.8,77.87,77.8,77.87,10706.0,64.5922,64.6503,64.5922,64.6503,10706.0
2017-06-01 11:10:00,77.88,78.06,77.85,78.03,12085.0,64.6586,64.808,64.6337,64.7831,12085.0
2017-06-01 11:15:00,78.05,78.08,77.95,77.98,16816.0,64.7997,64.8246,64.7167,64.7416,16816.0
2017-06-01 11:20:00,78.01,78.01,77.92,77.99,14499.0,64.7665,64.7665,64.6918,64.7499,14499.0
2017-06-01 11:25:00,77.98,78.04,77.92,78.04,12315.0,64.7416,64.7914,64.6918,64.7914,12315.0
2017-06-01 11:30:00,78.04,78.17,78.03,78.17,17104.0,64.7914,64.8993,64.7831,64.8993,17104.0
2017-06-01 11:35:00,78.15,78.27,78.15,78.26,19868.0,64.8827,64.9824,64.8827,64.9741,19868.0
2017-06-01 11:40:00,78.26,78.27,78.12,78.15,12263.0,64.9741,64.9824,64.8578,64.8827,12263.0
2017-06-01 11:45:00,78.16,78.21,78.16,78.21,7501.0,64.891,64.9326,64.891,64.9326,7501.0
2017-06-01 11:50:00,78.2,78.27,78.15,78.26,11591.0,64.9243,64.9824,64.8827,64.9741,11591.0
2017-06-01 11:55:00,78.26,78.34,78.25,78.32,5856.0,64.9741,65.0405,64.9658,65.0239,5856.0
2017-06-01 12:00:00,78.32,78.34,78.27,78.31,9141.0,65.0239,65.0405,64.9824,65.0156,9141.0
2017-06-01 12:05:00,78.31,78.36,78.29,78.32,8037.0,65.0156,65.0571,64.999,65.0239,8037.0
2017-06-01 12:10:00,78.29,78.31,78.24,78.25,8080.0,64.999,65.0156,64.9575,64.9658,8080.0
2017-06-01 12:15:00,78.25,78.37,78.25,78.33,6245.0,64.9658,65.0654,64.9658,65.0322,6245.0
2017-06-01 12:20:00,78.33,78.33,78.25,78.28,5995.0,65.0322,65.0322,64.9658,64.9907,5995.0
2017-06-01 12:25:00,78.26,78.29,78.21,78.27,5832.0,64.9741,64.999,64.9326,64.9824,5832.0
2017-06-01 12:30:00,78.26,78.33,78.25,78.31,6911.0,64.9741,65.0322,64.9658,65.0156,6911.0
2017-06-01 12:35:00,78.3,78.31,78.22,78.28,6700.0,65.0073,65.0156,64.9409,64.9907,6700.0
2017-06-01 12:40:00,78.28,78.41,78.28,78.39,4780.0,64.9907,65.0986,64.9907,65.082,4780.0
2017-06-01 12:45:00,78.39,78.42,78.37,78.4,16344.0,65.082,65.1069,65.0654,65.0903,16344.0
2017-06-01 12:50:00,78.38,78.47,78.38,78.44,8722.0,65.0737,65.1484,65.0737,65.1235,8722.0
2017-06-01 12:55:00,78.42,78.46,78.35,78.38,11856.0,65.1069,65.1401,65.0488,65.0737,11856.0
2017-06-01 13:00:00,78.39,78.45,78.37,78.38,46790.0,65.082,65.1318,65.0654,65.0737,46790.0
2017-06-01 13:05:00,78.37,78.48,78.36,78.45,9453.0,65.0654,65.1567,65.0571,65.1318,9453.0
2017-06-01 13:10:00,78.46,78.49,78.44,78.47,8228.0,65.1401,65.165,65.1235,65.1484,8228.0
2017-06-01 13:15:00,78.49,78.52,78.45,78.52,14561.0,65.165,65.1899,65.1318,65.1899,14561.0
2017-06-01 13:20:00,78.5,78.57,78.48,78.51,10042.0,65.1733,65.2314,65.1567,65.1816,10042.0
2017-06-01 13:25:00,78.53,78.55,78.5,78.54,16443.0,65.1982,65.2148,65.1733,65.2065,16443.0
2017-06-01 13:30:00,78.52,78.52,78.49,78.52,7391.0,65.1899,65.1899,65.165,65.1899,7391.0
2017-06-01 13:35:00,78.51,78.55,78.44,78.45,14882.0,65.1816,65.2148,65.1235,65.1318,14882.0
2017-06-01 13:40:00,78.45,78.48,78.44,78.47,6108.0,65.1318,65.1567,65.1235,65.1484,6108.0
2017-06-01 13:45:00,78.48,78.49,78.4,78.43,12363.0,65.1567,65.165,65.0903,65.1152,12363.0
2017-06-01 13:50:00,78.43,78.43,78.36,78.37,9187.0,65.1152,65.1152,65.0571,65.0654,9187.0
2017-06-01 13:55:00,78.39,78.39,78.29,78.29,57793.0,65.082,65.082,64.999,64.999,57793.0
2017-06-01 14:00:00,78.29,78.29,78.2,78.23,25031.0,64.999,64.999,64.9243,64.9492,25031.0
2017-06-01 14:05:00,78.23,78.29,78.19,78.27,13030.0,64.9492,64.999,64.916,64.9824,13030.0
2017-06-01 14:10:00,78.28,78.31,78.26,78.29,10358.0,64.9907,65.0156,64.9741,64.999,10358.0
2017-06-01 14:15:00,78.29,78.29,78.22,78.26,11170.0,64.999,64.999,64.9409,64.9741,11170.0
2017-06-01 14:20:00,78.27,78.33,78.26,78.29,10819.0,64.9824,65.0322,64.9741,64.999,10819.0
2017-06-01 14:25:00,78.28,78.31,78.24,78.25,10198.0,64.9907,65.0156,64.9575,64.9658,10198.0
2017-06-01 14:30:00,78.24,78.27,78.12,78.12,9971.0,64.9575,64.9824,64.8578,64.8578,9971.0
2017-06-01 14:35:00,78.13,78.18,78.08,78.12,33650.0,64.8661,64.9076,64.8246,64.8578,33650.0
2017-06-01 14:40:00,78.15,78.28,78.11,78.22,10298.0,64.8827,64.9907,64.8495,64.9409,10298.0
2017-06-01 14:45:00,78.24,78.32,78.2,78.28,17534.0,64.9575,65.0239,64.9243,64.9907,17534.0
2017-06-01 14:50:00,78.28,78.31,78.19,78.19,12579.0,64.9907,65.0156,64.916,64.916,12579.0
2017-06-01 14:55:00,78.2,78.24,78.17,78.22,18337.0,64.9243,64.9575,64.8993,64.9409,18337.0
2017-06-01 15:00:00,78.22,78.25,78.2,78.22,20842.0,64.9409,64.9658,64.9243,64.9409,20842.0
2017-06-01 15:05:00,78.2,78.24,78.13,78.19,12114.0,64.9243,64.9575,64.8661,64.916,12114.0
2017-06-01 15:10:00,78.19,78.22,78.16,78.19,13287.0,64.916,64.9409,64.891,64.916,13287.0
2017-06-01 15:15:00,78.17,78.26,78.17,78.26,9919.0,64.8993,64.9741,64.8993,64.9741,9919.0
2017-06-01 15:20:00,78.25,78.3,78.22,78.28,16538.0,64.9658,65.0073,64.9409,64.9907,16538.0
2017-06-01 15:25:00,78.27,78.29,78.23,78.27,15642.0,64.9824,64.999,64.9492,64.9824,15642.0
2017-06-01 15:30:00,78.28,78.35,78.25,78.33,24514.0,64.9907,65.0488,64.9658,65.0322,24514.0
2017-06-01 15:35:00,78.33,78.33,78.26,78.26,31230.0,65.0322,65.0322,64.9741,64.9741,31230.0
2017-06-01 15:40:00,78.27,78.27,78.02,78.04,45844.0,64.9824,64.9824,64.7748,64.7914,45844.0
2017-06-01 15:45:00,78.04,78.18,78.01,78.14,38446.0,64.7914,64.9076,64.7665,64.8744,38446.0
2017-06-01 15:50:00,78.14,78.17,78.06,78.06,47330.0,64.8744,64.8993,64.808,64.808,47330.0
2017-06-01 15:55:00,78.06,78.08,77.98,78.06,99599.0,64.808,64.8246,64.7416,64.808,99599.0
2017-06-02 09:30:00,78.2,78.2,77.99,78.0,23335.0,64.9243,64.9243,64.7499,64.7582,23335.0
2017-06-02 09:35:00,78.06,78.16,77.83,77.9,9951.0,64.808,64.891,64.6171,64.6752,9951.0
2017-06-02 09:40:00,77.92,77.98,77.84,77.98,14600.0,64.6918,64.7416,64.6254,64.7416,14600.0
2017-06-02 09:45:00,77.96,78.18,77.87,78.17,13154.0,64.725,64.9076,64.6503,64.8993,13154.0
2017-06-02 09:50:00,78.19,78.3,78.11,78.28,5420.0,64.916,65.0073,64.8495,64.9907,5420.0
2017-06-02 09:55:00,78.27,78.31,78.11,78.19,10303.0,64.9824,65.0156,64.8495,64.916,10303.0
2017-06-02 10:00:00,78.23,78.26,78.14,78.17,11267.0,64.9492,64.9741,64.8744,64.8993,11267.0
2017-06-02 10:05:00,78.19,78.19,78.06,78.09,34997.0,64.916,64.916,64.808,64.8329,34997.0
2017-06-02 10:10:00,78.12,78.12,78.0,78.07,8704.0,64.8578,64.8578,64.7582,64.8163,8704.0
2017-06-02 10:15:00,78.09,78.12,77.92,77.98,8743.0,64.8329,64.8578,64.6918,64.7416,8743.0
2017-06-02 10:20:00,77.99,78.03,77.95,77.99,10113.0,64.7499,64.7831,64.7167,64.7499,10113.0
2017-06-02 10:25:00,77.99,78.19,77.97,78.13,12838.0,64.7499,64.916,64.7333,64.8661,12838.0
2017-06-02 10:30:00,78.13,78.3,78.12,78.3,4693.0,64.8661,65.0073,64.8578,65.0073,4693.0
2017-06-02 10:35:00,78.3,78.33,78.24,78.3,4970.0,65.0073,65.0322,64.9575,65.0073,4970.0
2017-06-02 10:40:00,78.34,78.34,78.27,78.29,5120.0,65.0405,65.0405,64.9824,64.999,5120.0
2017-06-02 10:45:00,78.3,78.44,78.29,78.44,10062.0,65.0073,65.1235,64.999,65.1235,10062.0
2017-06-02 10:50:00,78.47,78.53,78.44,78.45,8749.0,65.1484,65.1982,65.1235,65.1318,8749.0
2017-06-02 10:55:00,78.48,78.49,78.41,78.45,7351.0,65.1567,65.165,65.0986,65.1318,7351.0
2017-06-02 11:00:00,78.44,78.54,78.44,78.5,11767.0,65.1235,65.2065,65.1235,65.1733,11767.0
2017-06-02 11:05:00,78.48,78.49,78.43,78.45,3971.0,65.1567,65.165,65.1152,65.1318,3971.0
2017-06-02 11:10:00,78.47,78.49,78.45,78.47,6310.0,65.1484,65.165,65.1318,65.1484,6310.0
2017-06-02 11:15:00,78.46,78.55,78.45,78.51,12801.0,65.1401,65.2148,65.1318,65.1816,12801.0
2017-06-02 11:20:00,78.54,78.56,78.5,78.55,6281.0,65.2065,65.2231,65.1733,65.2148,6281.0
2017-06-02 11:25:00,78.55,78.57,78.52,78.55,6249.0,65.2148,65.2314,65.1899,65.2148,6249.0
2017-06-02 11:30:00,78.54,78.56,78.52,78.55,12115.0,65.2065,65.2231,65.1899,65.2148,12115.0
2017-06-02 11:35:00,78.57,78.57,78.51,78.54,20202.0,65.2314,65.2314,65.1816,65.2065,20202.0
2017-06-02 11:40:00,78.56,78.56,78.52,78.54,15220.0,65.2231,65.2231,65.1899,65.2065,15220.0
2017-06-02 11:45:00,78.56,78.56,78.51,78.52,4480.0,65.2231,65.2231,65.1816,65.1899,4480.0
2017-06-02 11:50:00,78.55,78.61,78.54,78.61,8029.0,65.2148,65.2646,65.2065,65.2646,8029.0
2017-06-02 11:55:00,78.6,78.61,78.59,78.59,7221.0,65.2563,65.2646,65.248,65.248,7221.0
2017-06-02 12:00:00,78.58,78.58,78.53,78.56,4303.0,65.2397,65.2397,65.1982,65.2231,4303.0
2017-06-02 12:05:00,78.54,78.57,78.52,78.54,9695.0,65.2065,65.2314,65.1899,65.2065,9695.0
2017-06-02 12:10:00,78.54,78.58,78.54,78.56,6420.0,65.2065,65.2397,65.2065,65.2231,6420.0
2017-06-02 12:15:00,78.56,78.57,78.54,78.55,12104.0,65.2231,65.2314,65.2065,65.2148,12104.0
2017-06-02 12:20:00,78.55,78.58,78.54,78.54,8875.0,65.2148,65.2397,65.2065,65.2065,8875.0
2017-06-02 12:25:00,78.57,78.57,78.52,78.56,8412.0,65.2314,65.2314,65.1899,65.2231,8412.0
2017-06-02 12:30:00,78.56,78.62,78.53,78.55,19321.0,65.2231,65.273,65.1982,65.2148,19321.0
2017-06-02 12:35:00,78.56,78.57,78.5,78.53,29073.0,65.2231,65.2314,65.1733,65.1982,29073.0
2017-06-02 12:40:00,78.53,78.56,78.42,78.44,8297.0,65.1982,65.2231,65.1069,65.1235,8297.0
2017-06-02 12:45:00,78.44,78.44,78.36,78.41,17017.0,65.1235,65.1235,65.0571,65.0986,17017.0
2017-06-02 12:50:00,78.42,78.42,78.33,78.35,15271.0,65.1069,65.1069,65.0322,65.0488,15271.0
2017-06-02 12:55:00,78.36,78.4,78.3,78.37,31655.0,65.0571,65.0903,65.0073,65.0654,31655.0
2017-06-02 13:00:00,78.38,78.41,78.3,78.32,15283.0,65.0737,65.0986,65.0073,65.0239,15283.0
2017-06-02 13:05:00,78.33,78.33,78.25,78.26,12211.0,65.0322,65.0322,64.9658,64.9741,12211.0
2017-06-02 13:10:00,78.26,78.3,78.26,78.3,15738.0,64.9741,65.0073,64.9741,65.0073,15738.0
2017-06-02 13:15:00,78.3,78.34,78.26,78.32,13047.0,65.0073,65.0405,64.9741,65.0239,13047.0
2017-06-02 13:20:00,78.35,78.39,78.32,78.39,4774.0,65.0488,65.082,65.0239,65.082,4774.0
2017-06-02 13:25:00,78.37,78.42,78.35,78.37,9521.0,65.0654,65.1069,65.0488,65.0654,9521.0
2017-06-02 13:30:00,78.37,78.41,78.36,78.4,7940.0,65.0654,65.0986,65.0571,65.0903,7940.0
2017-06-02 13:35:00,78.41,78.43,78.38,78.4,4162.0,65.0986,65.1152,65.0737,65.0903,4162.0
2017-06-02 13:40:00,78.38,78.53,78.34,78.48,12402.0,65.0737,65.1982,65.0405,65.1567,12402.0
2017-06-02 13:45:00,78.5,78.5,78.41,78.43,6880.0,65.1733,65.1733,65.0986,65.1152,6880.0
2017-06-02 13:50:00,78.44,78.51,78.44,78.51,6658.0,65.1235,65.1816,65.1235,65.1816,6658.0
2017-06-02 13:55:00,78.48,78.5,78.46,78.5,7726.0,65.1567,65.1733,65.1401,65.1733,7726.0
2017-06-02 14:00:00,78.47,78.51,78.43,78.5,6451.0,65.1484,65.1816,65.1152,65.1733,6451.0
2017-06-02 14:05:00,78.48,78.48,78.45,78.47,9026.0,65.1567,65.1567,65.1318,65.1484,9026.0
2017-06-02 14:10:00,78.47,78.49,78.46,78.48,5418.0,65.1484,65.165,65.1401,65.1567,5418.0
2017-06-02 14:15:00,78.48,78.52,78.47,78.52,7300.0,65.1567,65.1899,65.1484,65.1899,7300.0
2017-06-02 14:20:00,78.5,78.53,78.49,78.51,10860.0,65.1733,65.1982,65.165,65.1816,10860.0
2017-06-02 14:25:00,78.5,78.5,78.34,78.34,3001.0,65.1733,65.1733,65.0405,65.0405,3001.0
2017-06-02 14:30:00,78.36,78.44,78.34,78.43,14222.0,65.0571,65.1235,65.0405,65.1152,14222.0
2017-06-02 14:35:00,78.44,78.45,78.42,78.43,3096.0,65.1235,65.1318,65.1069,65.1152,3096.0
2017-06-02 14:40:00,78.41,78.42,78.34,78.35,10104.0,65.0986,65.1069,65.0405,65.0488,10104.0
2017-06-02 14:45:00,78.36,78.4,78.36,78.4,8147.0,65.0571,65.0903,65.0571,65.0903,8147.0
2017-06-02 14:50:00,78.39,78.42,78.38,78.42,2201.0,65.082,65.1069,65.0737,65.1069,2201.0
2017-06-02 14:55:00,78.45,78.45,78.38,78.38,3873.0,65.1318,65.1318,65.0737,65.0737,3873.0
2017-06-02 15:00:00,78.37,78.42,78.36,78.42,6521.0,65.0654,65.1069,65.0571,65.1069,6521.0
2017-06-02 15:05:00,78.43,78.43,78.36,78.36,5044.0,65.1152,65.1152,65.0571,65.0571,5044.0
2017-06-02 15:10:00,78.36,78.36,78.29,78.3,9022.0,65.0571,65.0571,64.999,65.0073,9022.0
2017-06-02 15:15:00,78.3,78.3,78.14,78.17,32746.0,65.0073,65.0073,64.8744,64.8993,32746.0
2017-06-02 15:20:00,78.17,78.21,78.13,78.14,20265.0,64.8993,64.9326,64.8661,64.8744,20265.0
2017-06-02 15:25:00,78.14,78.18,78.05,78.09,73890.0,64.8744,64.9076,64.7997,64.8329,73890.0
2017-06-02 15:30:00,78.09,78.13,78.06,78.13,71326.0,64.8329,64.8661,64.808,64.8661,71326.0
2017-06-02 15:35:00,78.13,78.3,78.13,78.23,38658.0,64.8661,65.0073,64.8661,64.9492,38658.0
2017-06-02 15:40:00,78.24,78.25,78.01,78.03,35606.0,64.9575,64.9658,64.7665,64.7831,35606.0
2017-06-02 15:45:00,78.04,78.04,77.87,77.87,72168.0,64.7914,64.7914,64.6503,64.6503,72168.0
2017-06-02 15:50:00,77.9,77.94,77.7,77.7,120856.0,64.6752,64.7084,64.5091,64.5091,120856.0
2017-06-02 15:55:00,77.71,77.81,77.69,77.81,244962.0,64.5174,64.6005,64.5008,64.6005,244962.0
2017-06-05 09:30:00,77.87,77.92,77.45,77.53,26461.0,64.6503,64.6918,64.3016,64.368,26461.0
2017-06-05 09:35:00,77.58,77.63,77.44,77.51,26962.0,64.4095,64.451,64.2933,64.3514,26962.0
2017-06-05 09:40:00,77.5,77.5,77.07,77.07,54865.0,64.3431,64.3431,63.9861,63.9861,54865.0
2017-06-05 09:45:00,77.12,77.35,77.12,77.27,70100.0,64.0276,64.2186,64.0276,64.1521,70100.0
2017-06-05 09:50:00,77.25,77.26,77.06,77.13,26752.0,64.1355,64.1438,63.9778,64.0359,26752.0
2017-06-05 09:55:00,77.13,77.32,77.1,77.3,20656.0,64.0359,64.1936,64.011,64.177,20656.0
2017-06-05 10:00:00,77.32,77.55,77.32,77.47,52147.0,64.1936,64.3846,64.1936,64.3182,52147.0
2017-06-05 10:05:00,77.47,77.64,77.43,77.6,23073.0,64.3182,64.4593,64.285,64.4261,23073.0
2017-06-05 10:10:00,77.61,77.61,77.37,77.37,18256.0,64.4344,64.4344,64.2352,64.2352,18256.0
2017-06-05 10:15:00,77.38,77.43,77.28,77.28,15080.0,64.2435,64.285,64.1604,64.1604,15080.0
2017-06-05 10:20:00,77.28,77.36,77.22,77.33,16273.0,64.1604,64.2269,64.1106,64.202,16273.0
2017-06-05 10:25:00,77.32,77.44,77.27,77.31,20602.0,64.1936,64.2933,64.1521,64.1853,20602.0
2017-06-05 10:30:00,77.33,77.48,77.31,77.48,17667.0,64.202,64.3265,64.1853,64.3265,17667.0
2017-06-05 10:35:00,77.48,77.55,77.4,77.4,14174.0,64.3265,64.3846,64.2601,64.2601,14174.0
2017-06-05 10:40:00,77.43,77.5,77.43,77.49,12797.0,64.285,64.3431,64.285,64.3348,12797.0
2017-06-05 10:45:00,77.49,77.49,77.43,77.43,8917.0,64.3348,64.3348,64.285,64.285,8917.0
2017-06-05 10:50:00,77.43,77.47,77.35,77.47,14567.0,64.285,64.3182,64.2186,64.3182,14567.0
2017-06-05 10:55:00,77.47,77.56,77.46,77.51,10095.0,64.3182,64.3929,64.3099,64.3514,10095.0
2017-06-05 11:00:00,77.51,77.52,77.25,77.29,47046.0,64.3514,64.3597,64.1355,64.1687,47046.0
2017-06-05 11:05:00,77.28,77.28,77.18,77.2,37605.0,64.1604,64.1604,64.0774,64.094,37605.0
2017-06-05 11:10:00,77.2,77.24,77.1,77.11,34049.0,64.094,64.1272,64.011,64.0193,34049.0
2017-06-05 11:15:00,77.11,77.13,77.08,77.09,23079.0,64.0193,64.0359,63.9944,64.0027,23079.0
2017-06-05 11:20:00,77.09,77.18,77.08,77.12,21759.0,64.0027,64.0774,63.9944,64.0276,21759.0
2017-06-05 11:25:00,77.11,77.11,77.03,77.03,31506.0,64.0193,64.0193,63.9529,63.9529,31506.0
2017-06-05 11:30:00,77.03,77.07,76.91,76.93,38323.0,63.9529,63.9861,63.8533,63.8699,38323.0
2017-06-05 11:35:00,76.93,76.97,76.84,76.93,28047.0,63.8699,63.9031,63.7951,63.8699,28047.0
2017-06-05 11:40:00,76.92,77.05,76.92,77.01,21650.0,63.8616,63.9695,63.8616,63.9363,21650.0
2017-06-05 11:45:00,77.0,77.05,76.92,76.95,22934.0,63.928,63.9695,63.8616,63.8865,22934.0
2017-06-05 11:50:00,76.95,77.09,76.95,77.05,16464.0,63.8865,64.0027,63.8865,63.9695,16464.0
2017-06-05 11:55:00,77.06,77.15,77.06,77.11,16870.0,63.9778,64.0525,63.9778,64.0193,16870.0
2017-06-05 12:00:00,77.11,77.25,77.11,77.21,16432.0,64.0193,64.1355,64.0193,64.1023,16432.0
2017-06-05 12:05:00,77.22,77.28,77.13,77.14,18093.0,64.1106,64.1604,64.0359,64.0442,18093.0
2017-06-05 12:10:00,77.14,77.19,77.1,77.11,12750.0,64.0442,64.0857,64.011,64.0193,12750.0
2017-06-05 12:15:00,77.12,77.13,77.08,77.1,19331.0,64.0276,64.0359,63.9944,64.011,19331.0
2017-06-05 12:20:00,77.11,77.26,77.11,77.25,24514.0,64.0193,64.1438,64.0193,64.1355,24514.0
2017-06-05 12:25:00,77.26,77.26,77.11,77.17,21924.0,64.1438,64.1438,64.0193,64.0691,21924.0
2017-06-05 12:30:00,77.18,77.22,77.1,77.11,14470.0,64.0774,64.1106,64.011,64.0193,14470.0
2017-06-05 12:35:00,77.11,77.15,77.0,77.06,34614.0,64.0193,64.0525,63.928,63.9778,34614.0
2017-06-05 12:40:00,77.06,77.09,77.04,77.06,11460.0,63.9778,64.0027,63.9612,63.9778,11460.0
2017-06-05 12:45:00,77.07,77.12,77.03,77.05,15690.0,63.9861,64.0276,63.9529,63.9695,15690.0
2017-06-05 12:50:00,77.05,77.11,77.04,77.06,16806.0,63.9695,64.0193,63.9612,63.9778,16806.0
2017-06-05 12:55:00,77.06,77.16,77.06,77.09,38617.0,63.9778,64.0608,63.9778,64.0027,38617.0
2017-06-05 13:00:00,77.08,77.14,77.04,77.06,11290.0,63.9944,64.0442,63.9612,63.9778,11290.0
2017-06-05 13:05:00,77.06,77.06,76.97,77.02,23104.0,63.9778,63.9778,63.9031,63.9446,23104.0
2017-06-05 13:10:00,77.03,77.03,76.96,77.0,9532.0,63.9529,63.9529,63.8948,63.928,9532.0
2017-06-05 13:15:00,76.99,77.0,76.94,76.95,15138.0,63.9197,63.928,63.8782,63.8865,15138.0
2017-06-05 13:20:00,76.94,77.0,76.91,76.95,17104.0,63.8782,63.928,63.8533,63.8865,17104.0
2017-06-05 13:25:00,76.95,76.98,76.94,76.96,14331.0,63.8865,63.9114,63.8782,63.8948,14331.0
2017-06-05 13:30:00,76.96,76.99,76.91,76.99,16149.0,63.8948,63.9197,63.8533,63.9197,16149.0
2017-06-05 13:35:00,77.0,77.0,76.95,76.95,8993.0,63.928,63.928,63.8865,63.8865,8993.0
2017-06-05 13:40:00,76.98,77.08,76.98,77.08,13061.0,63.9114,63.9944,63.9114,63.9944,13061.0
2017-06-05 13:45:00,77.08,77.1,77.04,77.1,11752.0,63.9944,64.011,63.9612,64.011,11752.0
2017-06-05 13:50:00,77.09,77.14,77.06,77.06,14728.0,64.0027,64.0442,63.9778,63.9778,14728.0
2017-06-05 13:55:00,77.08,77.13,77.05,77.12,18044.0,63.9944,64.0359,63.9695,64.0276,18044.0
2017-06-05 14:00:00,77.13,77.17,77.1,77.16,18539.0,64.0359,64.0691,64.011,64.0608,18539.0
2017-06-05 14:05:00,77.16,77.16,77.07,77.09,17265.0,64.0608,64.0608,63.9861,64.0027,17265.0
2017-06-05 14:10:00,77.11,77.13,77.08,77.1,41972.0,64.0193,64.0359,63.9944,64.011,41972.0
2017-06-05 14:15:00,77.09,77.15,77.09,77.13,17007.0,64.0027,64.0525,64.0027,64.0359,17007.0
2017-06-05 14:20:00,77.13,77.17,77.06,77.12,27934.0,64.0359,64.0691,63.9778,64.0276,27934.0
2017-06-05 14:25:00,77.12,77.16,77.09,77.12,17197.0,64.0276,64.0608,64.0027,64.0276,17197.0
2017-06-05 14:30:00,77.13,77.15,77.07,77.07,19509.0,64.0359,64.0525,63.9861,63.9861,19509.0
2017-06-05 14:35:00,77.08,77.15,77.07,77.12,21708.0,63.9944,64.0525,63.9861,64.0276,21708.0
2017-06-05 14:40:00,77.13,77.13,77.08,77.1,18327.0,64.0359,64.0359,63.9944,64.011,18327.0
2017-06-05 14:45:00,77.09,77.12,77.05,77.06,19041.0,64.0027,64.0276,63.9695,63.9778,19041.0
2017-06-05 14:50:00,77.06,77.09,77.03,77.05,17627.0,63.9778,64.0027,63.9529,63.9695,17627.0
2017-06-05 14:55:00,77.06,77.08,76.98,76.98,18737.0,63.9778,63.9944,63.9114,63.9114,18737.0
2017-06-05 15:00:00,76.99,77.08,76.94,76.95,27479.0,63.9197,63.9944,63.8782,63.8865,27479.0
2017-06-05 15:05:00,76.96,77.02,76.96,77.0,21788.0,63.8948,63.9446,63.8948,63.928,21788.0
2017-06-05 15:10:00,77.0,77.03,76.95,76.95,24032.0,63.928,63.9529,63.8865,63.8865,24032.0
2017-06-05 15:15:00,76.95,76.97,76.86,76.88,25900.0,63.8865,63.9031,63.8117,63.8283,25900.0
2017-06-05 15:20:00,76.88,76.9,76.83,76.86,41314.0,63.8283,63.845,63.7868,63.8117,41314.0
2017-06-05 15:25:00,76.87,76.97,76.87,76.97,29117.0,63.82,63.9031,63.82,63.9031,29117.0
2017-06-05 15:30:00,76.97,76.97,76.91,76.95,40670.0,63.9031,63.9031,63.8533,63.8865,40670.0
2017-06-05 15:35:00,76.94,76.96,76.87,76.87,37431.0,63.8782,63.8948,63.82,63.82,37431.0
2017-06-05 15:40:00,76.87,76.89,76.79,76.89,54722.0,63.82,63.8366,63.7536,63.8366,54722.0
2017-06-05 15:45:00,76.89,76.9,76.79,76.88,55454.0,63.8366,63.845,63.7536,63.8283,55454.0
2017-06-05 15:50:00,76.88,76.88,76.79,76.8,46543.0,63.8283,63.8283,63.7536,63.7619,46543.0
2017-06-05 15:55:00,76.8,76.81,76.76,76.79,92451.0,63.7619,63.7702,63.7287,63.7536,92451.0
2017-06-06 09:30:00,76.41,76.59,76.16,76.21,45398.0,63.4381,63.5876,63.2306,63.2721,45398.0
2017-06-06 09:35:00,76.22,76.38,76.09,76.35,23472.0,63.2804,63.4132,63.1725,63.3883,23472.0
2017-06-06 09:40:00,76.4,76.49,76.37,76.44,19421.0,63.4298,63.5046,63.4049,63.463,19421.0
2017-06-06 09:45:00,76.46,76.66,76.45,76.6,15916.0,63.4796,63.6457,63.4713,63.5959,15916.0
2017-06-06 09:50:00,76.62,76.72,76.59,76.63,12217.0,63.6125,63.6955,63.5876,63.6208,12217.0
2017-06-06 09:55:00,76.63,76.73,76.63,76.69,5425.0,63.6208,63.7038,63.6208,63.6706,5425.0
2017-06-06 10:00:00,76.7,76.72,76.59,76.66,8901.0,63.6789,63.6955,63.5876,63.6457,8901.0
2017-06-06 10:05:00,76.68,76.71,76.57,76.61,12563.0,63.6623,63.6872,63.571,63.6042,12563.0
2017-06-06 10:10:00,76.64,76.68,76.62,76.64,10879.0,63.6291,63.6623,63.6125,63.6291,10879.0
2017-06-06 10:15:00,76.64,76.64,76.54,76.61,12616.0,63.6291,63.6291,63.5461,63.6042,12616.0
2017-06-06 10:20:00,76.59,76.59,76.4,76.4,8628.0,63.5876,63.5876,63.4298,63.4298,8628.0
2017-06-06 10:25:00,76.42,76.53,76.4,76.53,28511.0,63.4464,63.5378,63.4298,63.5378,28511.0
2017-06-06 10:30:00,76.55,76.55,76.45,76.45,25837.0,63.5544,63.5544,63.4713,63.4713,25837.0
2017-06-06 10:35:00,76.45,76.47,76.3,76.31,23461.0,63.4713,63.4879,63.3468,63.3551,23461.0
2017-06-06 10:40:00,76.31,76.36,76.3,76.33,18672.0,63.3551,63.3966,63.3468,63.3717,18672.0
2017-06-06 10:45:00,76.32,76.35,76.28,76.33,15074.0,63.3634,63.3883,63.3302,63.3717,15074.0
2017-06-06 10:50:00,76.33,76.34,76.26,76.27,8813.0,63.3717,63.38,63.3136,63.3219,8813.0
2017-06-06 10:55:00,76.27,76.3,76.22,76.23,9250.0,63.3219,63.3468,63.2804,63.2887,9250.0
2017-06-06 11:00:00,76.23,76.23,76.16,76.16,11671.0,63.2887,63.2887,63.2306,63.2306,11671.0
2017-06-06 11:05:00,76.15,76.29,76.08,76.29,15866.0,63.2223,63.3385,63.1642,63.3385,15866.0
2017-06-06 11:10:00,76.31,76.39,76.25,76.38,24749.0,63.3551,63.4215,63.3053,63.4132,24749.0
2017-06-06 11:15:00,76.37,76.41,76.32,76.38,20616.0,63.4049,63.4381,63.3634,63.4132,20616.0
2017-06-06 11:20:00,76.36,76.41,76.34,76.39,13508.0,63.3966,63.4381,63.38,63.4215,13508.0
2017-06-06 11:25:00,76.41,76.41,76.31,76.4,9865.0,63.4381,63.4381,63.3551,63.4298,9865.0
2017-06-06 11:30:00,76.4,76.41,76.31,76.32,13952.0,63.4298,63.4381,63.3551,63.3634,13952.0
2017-06-06 11:35:00,76.31,76.4,76.31,76.39,62100.0,63.3551,63.4298,63.3551,63.4215,62100.0
2017-06-06 11:40:00,76.42,76.6,76.42,76.5,14700.0,63.4464,63.5959,63.4464,63.5129,14700.0
2017-06-06 11:45:00,76.52,76.6,76.51,76.52,11016.0,63.5295,63.5959,63.5212,63.5295,11016.0
2017-06-06 11:50:00,76.53,76.55,76.49,76.54,14991.0,63.5378,63.5544,63.5046,63.5461,14991.0
2017-06-06 11:55:00,76.55,76.55,76.45,76.46,9061.0,63.5544,63.5544,63.4713,63.4796,9061.0
2017-06-06 12:00:00,76.46,76.55,76.45,76.5,10734.0,63.4796,63.5544,63.4713,63.5129,10734.0
2017-06-06 12:05:00,76.49,76.51,76.42,76.42,10711.0,63.5046,63.5212,63.4464,63.4464,10711.0
2017-06-06 12:10:00,76.44,76.45,76.39,76.42,12743.0,63.463,63.4713,63.4215,63.4464,12743.0
2017-06-06 12:15:00,76.42,76.5,76.41,76.43,17060.0,63.4464,63.5129,63.4381,63.4547,17060.0
2017-06-06 12:20:00,76.46,76.51,76.44,76.5,26544.0,63.4796,63.5212,63.463,63.5129,26544.0
2017-06-06 12:25:00,76.49,76.5,76.41,76.46,11900.0,63.5046,63.5129,63.4381,63.4796,11900.0
2017-06-06 12:30:00,76.46,76.47,76.4,76.43,8623.0,63.4796,63.4879,63.4298,63.4547,8623.0
2017-06-06 12:35:00,76.42,76.43,76.26,76.31,29048.0,63.4464,63.4547,63.3136,63.3551,29048.0
2017-06-06 12:40:00,76.29,76.33,76.25,76.29,20713.0,63.3385,63.3717,63.3053,63.3385,20713.0
2017-06-06 12:45:00,76.29,76.34,76.24,76.25,14875.0,63.3385,63.38,63.297,63.3053,14875.0
2017-06-06 12:50:00,76.26,76.29,76.25,76.28,9694.0,63.3136,63.3385,63.3053,63.3302,9694.0
2017-06-06 12:55:00,76.27,76.27,76.22,76.23,9190.0,63.3219,63.3219,63.2804,63.2887,9190.0
2017-06-06 13:00:00,76.24,76.26,76.22,76.25,12903.0,63.297,63.3136,63.2804,63.3053,12903.0
2017-06-06 13:05:00,76.25,76.28,76.25,76.26,6750.0,63.3053,63.3302,63.3053,63.3136,6750.0
2017-06-06 13:10:00,76.27,76.27,76.19,76.2,7053.0,63.3219,63.3219,63.2555,63.2638,7053.0
2017-06-06 13:15:00,76.2,76.21,76.18,76.2,5330.0,63.2638,63.2721,63.2472,63.2638,5330.0
2017-06-06 13:20:00,76.2,76.26,76.14,76.14,9999.0,63.2638,63.3136,63.214,63.214,9999.0
2017-06-06 13:25:00,76.15,76.19,76.13,76.15,15564.0,63.2223,63.2555,63.2057,63.2223,15564.0
2017-06-06 13:30:00,76.15,76.15,76.09,76.09,11392.0,63.2223,63.2223,63.1725,63.1725,11392.0
2017-06-06 13:35:00,76.1,76.16,76.09,76.13,4600.0,63.1808,63.2306,63.1725,63.2057,4600.0
2017-06-06 13:40:00,76.13,76.2,76.13,76.17,8537.0,63.2057,63.2638,63.2057,63.2389,8537.0
2017-06-06 13:45:00,76.17,76.23,76.17,76.17,5315.0,63.2389,63.2887,63.2389,63.2389,5315.0
2017-06-06 13:50:00,76.19,76.27,76.17,76.21,7834.0,63.2555,63.3219,63.2389,63.2721,7834.0
2017-06-06 13:55:00,76.22,76.24,76.18,76.24,9930.0,63.2804,63.297,63.2472,63.297,9930.0
2017-06-06 14:00:00,76.22,76.33,76.21,76.31,7779.0,63.2804,63.3717,63.2721,63.3551,7779.0
2017-06-06 14:05:00,76.3,76.39,76.28,76.36,9661.0,63.3468,63.4215,63.3302,63.3966,9661.0
2017-06-06 14:10:00,76.37,76.4,76.34,76.39,7438.0,63.4049,63.4298,63.38,63.4215,7438.0
2017-06-06 14:15:00,76.38,76.39,76.36,76.39,5081.0,63.4132,63.4215,63.3966,63.4215,5081.0
2017-06-06 14:20:00,76.39,76.39,76.33,76.34,6314.0,63.4215,63.4215,63.3717,63.38,6314.0
2017-06-06 14:25:00,76.34,76.38,76.32,76.36,17724.0,63.38,63.4132,63.3634,63.3966,17724.0
2017-06-06 14:30:00,76.34,76.46,76.34,76.46,91051.0,63.38,63.4796,63.38,63.4796,91051.0
2017-06-06 14:35:00,76.47,76.47,76.41,76.42,14602.0,63.4879,63.4879,63.4381,63.4464,14602.0
2017-06-06 14:40:00,76.42,76.48,76.39,76.48,18458.0,63.4464,63.4963,63.4215,63.4963,18458.0
2017-06-06 14:45:00,76.5,76.54,76.41,76.42,22336.0,63.5129,63.5461,63.4381,63.4464,22336.0
2017-06-06 14:50:00,76.4,76.44,76.38,76.4,16506.0,63.4298,63.463,63.4132,63.4298,16506.0
2017-06-06 14:55:00,76.41,76.42,76.36,76.38,12204.0,63.4381,63.4464,63.3966,63.4132,12204.0
2017-06-06 15:00:00,76.37,76.43,76.35,76.39,17672.0,63.4049,63.4547,63.3883,63.4215,17672.0
2017-06-06 15:05:00,76.39,76.4,76.36,76.37,15027.0,63.4215,63.4298,63.3966,63.4049,15027.0
2017-06-06 15:10:00,76.36,76.42,76.32,76.41,32348.0,63.3966,63.4464,63.3634,63.4381,32348.0
2017-06-06 15:15:00,76.41,76.43,76.37,76.42,17125.0,63.4381,63.4547,63.4049,63.4464,17125.0
2017-06-06 15:20:00,76.42,76.5,76.42,76.46,24062.0,63.4464,63.5129,63.4464,63.4796,24062.0
2017-06-06 15:25:00,76.45,76.53,76.45,76.53,24030.0,63.4713,63.5378,63.4713,63.5378,24030.0
2017-06-06 15:30:00,76.52,76.53,76.42,76.44,30117.0,63.5295,63.5378,63.4464,63.463,30117.0
2017-06-06 15:35:00,76.43,76.47,76.38,76.41,31419.0,63.4547,63.4879,63.4132,63.4381,31419.0
2017-06-06 15:40:00,76.42,76.47,76.4,76.45,34614.0,63.4464,63.4879,63.4298,63.4713,34614.0
2017-06-06 15:45:00,76.44,76.45,76.33,76.34,34355.0,63.463,63.4713,63.3717,63.38,34355.0
2017-06-06 15:50:00,76.34,76.38,76.29,76.31,54350.0,63.38,63.4132,63.3385,63.3551,54350.0
2017-06-06 15:55:00,76.31,76.37,76.29,76.33,91391.0,63.3551,63.4049,63.3385,63.3717,91391.0
2017-06-07 09:30:00,76.5,76.5,76.04,76.04,38092.0,63.5129,63.5129,63.1309,63.1309,38092.0
2017-06-07 09:35:00,76.08,76.08,75.91,76.0,20662.0,63.1642,63.1642,63.023,63.0977,20662.0
2017-06-07 09:40:00,75.98,76.03,75.85,75.88,23173.0,63.0811,63.1226,62.9732,62.9981,23173.0
2017-06-07 09:45:00,75.88,76.0,75.75,75.87,24724.0,62.9981,63.0977,62.8902,62.9898,24724.0
2017-06-07 09:50:00,75.86,75.95,75.78,75.87,12777.0,62.9815,63.0562,62.9151,62.9898,12777.0
2017-06-07 09:55:00,75.86,75.91,75.74,75.89,28602.0,62.9815,63.023,62.8819,63.0064,28602.0
2017-06-07 10:00:00,75.92,76.08,75.82,75.83,48453.0,63.0313,63.1642,62.9483,62.9566,48453.0
2017-06-07 10:05:00,75.82,75.83,75.74,75.74,52168.0,62.9483,62.9566,62.8819,62.8819,52168.0
2017-06-07 10:10:00,75.75,75.89,75.75,75.87,33978.0,62.8902,63.0064,62.8902,62.9898,33978.0
2017-06-07 10:15:00,75.87,75.92,75.8,75.92,16000.0,62.9898,63.0313,62.9317,63.0313,16000.0
2017-06-07 10:20:00,75.92,75.94,75.84,75.84,9463.0,63.0313,63.0479,62.9649,62.9649,9463.0
2017-06-07 10:25:00,75.83,75.83,75.75,75.78,8304.0,62.9566,62.9566,62.8902,62.9151,8304.0
2017-06-07 10:30:00,75.76,75.76,75.58,75.6,27341.0,62.8985,62.8985,62.749,62.7656,27341.0
2017-06-07 10:35:00,75.56,75.56,75.3,75.3,29237.0,62.7324,62.7324,62.5166,62.5166,29237.0
2017-06-07 10:40:00,75.3,75.33,75.19,75.26,24728.0,62.5166,62.5415,62.4253,62.4834,24728.0
2017-06-07 10:45:00,75.28,75.29,75.19,75.19,26743.0,62.5,62.5083,62.4253,62.4253,26743.0
2017-06-07 10:50:00,75.2,75.22,75.16,75.19,15353.0,62.4336,62.4502,62.4003,62.4253,15353.0
2017-06-07 10:55:00,75.2,75.23,75.17,75.2,22315.0,62.4336,62.4585,62.4086,62.4336,22315.0
2017-06-07 11:00:00,75.2,75.21,75.17,75.2,23612.0,62.4336,62.4419,62.4086,62.4336,23612.0
2017-06-07 11:05:00,75.19,75.23,75.14,75.16,29927.0,62.4253,62.4585,62.3837,62.4003,29927.0
2017-06-07 11:10:00,75.16,75.2,75.11,75.12,24833.0,62.4003,62.4336,62.3588,62.3671,24833.0
2017-06-07 11:15:00,75.11,75.12,75.08,75.09,32358.0,62.3588,62.3671,62.3339,62.3422,32358.0
2017-06-07 11:20:00,75.08,75.22,75.07,75.2,38222.0,62.3339,62.4502,62.3256,62.4336,38222.0
2017-06-07 11:25:00,75.2,75.2,75.15,75.15,18398.0,62.4336,62.4336,62.392,62.392,18398.0
2017-06-07 11:30:00,75.15,75.19,74.95,75.02,40173.0,62.392,62.4253,62.226,62.2841,40173.0
2017-06-07 11:35:00,75.0,75.11,74.98,75.02,50668.0,62.2675,62.3588,62.2509,62.2841,50668.0
2017-06-07 11:40:00,75.03,75.05,74.92,74.98,14419.0,62.2924,62.309,62.2011,62.2509,14419.0
2017-06-07 11:45:00,74.96,75.03,74.87,74.9,36920.0,62.2343,62.2924,62.1596,62.1845,36920.0
2017-06-07 11:50:00,74.89,74.94,74.85,74.89,37080.0,62.1762,62.2177,62.143,62.1762,37080.0
2017-06-07 11:55:00,74.89,74.9,74.77,74.81,42854.0,62.1762,62.1845,62.0766,62.1098,42854.0
2017-06-07 12:00:00,74.8,74.82,74.78,74.78,27735.0,62.1015,62.1181,62.0849,62.0849,27735.0
2017-06-07 12:05:00,74.79,74.81,74.76,74.78,29792.0,62.0932,62.1098,62.0683,62.0849,29792.0
2017-06-07 12:10:00,74.78,74.8,74.66,74.7,33565.0,62.0849,62.1015,61.9852,62.0184,33565.0
2017-06-07 12:15:00,74.7,74.73,74.63,74.71,31046.0,62.0184,62.0433,61.9603,62.0267,31046.0
2017-06-07 12:20:00,74.71,74.73,74.67,74.7,30547.0,62.0267,62.0433,61.9935,62.0184,30547.0
2017-06-07 12:25:00,74.68,74.69,74.55,74.63,38932.0,62.0018,62.0101,61.8939,61.9603,38932.0
2017-06-07 12:30:00,74.62,74.66,74.48,74.49,39939.0,61.952,61.9852,61.8358,61.8441,39939.0
2017-06-07 12:35:00,74.5,74.56,74.34,74.53,53299.0,61.8524,61.9022,61.7196,61.8773,53299.0
2017-06-07 12:40:00,74.55,74.66,74.55,74.64,21473.0,61.8939,61.9852,61.8939,61.9686,21473.0
2017-06-07 12:45:00,74.63,74.64,74.43,74.56,23652.0,61.9603,61.9686,61.7943,61.9022,23652.0
2017-06-07 12:50:00,74.56,74.56,74.26,74.36,63371.0,61.9022,61.9022,61.6531,61.7362,63371.0
2017-06-07 12:55:00,74.35,74.45,74.35,74.39,29994.0,61.7279,61.8109,61.7279,61.7611,29994.0
2017-06-07 13:00:00,74.38,74.46,74.38,74.4,26632.0,61.7528,61.8192,61.7528,61.7694,26632.0
2017-06-07 13:05:00,74.41,74.42,74.35,74.36,19238.0,61.7777,61.786,61.7279,61.7362,19238.0
2017-06-07 13:10:00,74.37,74.46,74.37,74.46,22791.0,61.7445,61.8192,61.7445,61.8192,22791.0
2017-06-07 13:15:00,74.46,74.47,74.42,74.45,21235.0,61.8192,61.8275,61.786,61.8109,21235.0
2017-06-07 13:20:00,74.44,74.44,74.36,74.4,28130.0,61.8026,61.8026,61.7362,61.7694,28130.0
2017-06-07 13:25:00,74.4,74.44,74.38,74.39,19643.0,61.7694,61.8026,61.7528,61.7611,19643.0
2017-06-07 13:30:00,74.39,74.55,74.38,74.55,34659.0,61.7611,61.8939,61.7528,61.8939,34659.0
2017-06-07 13:35:00,74.56,74.73,74.56,74.69,48037.0,61.9022,62.0433,61.9022,62.0101,48037.0
2017-06-07 13:40:00,74.69,74.73,74.58,74.6,23035.0,62.0101,62.0433,61.9188,61.9354,23035.0
2017-06-07 13:45:00,74.61,74.68,74.55,74.65,50533.0,61.9437,62.0018,61.8939,61.9769,50533.0
2017-06-07 13:50:00,74.65,74.7,74.62,74.69,34692.0,61.9769,62.0184,61.952,62.0101,34692.0
2017-06-07 13:55:00,74.69,74.7,74.62,74.65,22736.0,62.0101,62.0184,61.952,61.9769,22736.0
2017-06-07 14:00:00,74.66,74.68,74.62,74.68,35918.0,61.9852,62.0018,61.952,62.0018,35918.0
2017-06-07 14:05:00,74.69,74.84,74.69,74.84,27583.0,62.0101,62.1347,62.0101,62.1347,27583.0
2017-06-07 14:10:00,74.86,74.9,74.81,74.87,47843.0,62.1513,62.1845,62.1098,62.1596,47843.0
2017-06-07 14:15:00,74.88,74.94,74.86,74.94,27757.0,62.1679,62.2177,62.1513,62.2177,27757.0
2017-06-07 14:20:00,74.94,74.94,74.82,74.84,43789.0,62.2177,62.2177,62.1181,62.1347,43789.0
2017-06-07 14:25:00,74.86,74.87,74.77,74.86,27220.0,62.1513,62.1596,62.0766,62.1513,27220.0
2017-06-07 14:30:00,74.88,74.91,74.84,74.87,33936.0,62.1679,62.1928,62.1347,62.1596,33936.0
2017-06-07 14:35:00,74.87,74.92,74.86,74.9,41515.0,62.1596,62.2011,62.1513,62.1845,41515.0
2017-06-07 14:40:00,74.88,74.9,74.84,74.88,27970.0,62.1679,62.1845,62.1347,62.1679,27970.0
2017-06-07 14:45:00,74.89,74.99,74.88,74.98,42137.0,62.1762,62.2592,62.1679,62.2509,42137.0
2017-06-07 14:50:00,74.98,75.02,74.95,74.99,30726.0,62.2509,62.2841,62.226,62.2592,30726.0
2017-06-07 14:55:00,74.99,75.02,74.97,74.99,28226.0,62.2592,62.2841,62.2426,62.2592,28226.0
2017-06-07 15:00:00,75.0,75.04,74.96,75.0,31481.0,62.2675,62.3007,62.2343,62.2675,31481.0
2017-06-07 15:05:00,75.02,75.04,74.97,74.99,30907.0,62.2841,62.3007,62.2426,62.2592,30907.0
2017-06-07 15:10:00,74.99,75.01,74.98,75.0,29925.0,62.2592,62.2758,62.2509,62.2675,29925.0
2017-06-07 15:15:00,75.0,75.02,74.98,75.01,34296.0,62.2675,62.2841,62.2509,62.2758,34296.0
2017-06-07 15:20:00,75.0,75.01,74.99,75.0,37611.0,62.2675,62.2758,62.2592,62.2675,37611.0
2017-06-07 15:25:00,75.0,75.01,74.99,75.0,41235.0,62.2675,62.2758,62.2592,62.2675,41235.0
2017-06-07 15:30:00,75.0,75.01,74.94,74.99,58543.0,62.2675,62.2758,62.2177,62.2592,58543.0
2017-06-07 15:35:00,74.98,75.01,74.97,75.0,44410.0,62.2509,62.2758,62.2426,62.2675,44410.0
2017-06-07 15:40:00,75.0,75.01,74.91,74.96,89321.0,62.2675,62.2758,62.1928,62.2343,89321.0
2017-06-07 15:45:00,74.97,75.05,74.96,75.03,102280.0,62.2426,62.309,62.2343,62.2924,102280.0
2017-06-07 15:50:00,75.03,75.03,74.97,75.0,84985.0,62.2924,62.2924,62.2426,62.2675,84985.0
2017-06-07 15:55:00,75.0,75.0,74.92,74.95,135931.0,62.2675,62.2675,62.2011,62.226,135931.0
2017-06-08 09:30:00,74.78,75.06,74.64,74.7,73633.0,62.0849,62.3173,61.9686,62.0184,73633.0
2017-06-08 09:35:00,74.73,75.11,74.6,75.0,78345.0,62.0433,62.3588,61.9354,62.2675,78345.0
2017-06-08 09:40:00,74.98,75.05,74.94,75.0,86513.0,62.2509,62.309,62.2177,62.2675,86513.0
2017-06-08 09:45:00,75.01,75.17,75.0,75.03,131139.0,62.2758,62.4086,62.2675,62.2924,131139.0
2017-06-08 09:50:00,75.04,75.04,74.68,74.8,77793.0,62.3007,62.3007,62.0018,62.1015,77793.0
2017-06-08 09:55:00,74.81,74.98,74.81,74.92,66530.0,62.1098,62.2509,62.1098,62.2011,66530.0
2017-06-08 10:00:00,74.91,75.0,74.74,74.78,57599.0,62.1928,62.2675,62.0516,62.0849,57599.0
2017-06-08 10:05:00,74.81,74.82,74.64,74.72,61106.0,62.1098,62.1181,61.9686,62.035,61106.0
2017-06-08 10:10:00,74.73,74.94,74.71,74.91,51666.0,62.0433,62.2177,62.0267,62.1928,51666.0
2017-06-08 10:15:00,74.9,75.0,74.84,74.94,35445.0,62.1845,62.2675,62.1347,62.2177,35445.0
2017-06-08 10:20:00,74.94,74.99,74.82,74.99,22060.0,62.2177,62.2592,62.1181,62.2592,22060.0
2017-06-08 10:25:00,74.98,74.99,74.83,74.9,20633.0,62.2509,62.2592,62.1264,62.1845,20633.0
2017-06-08 10:30:00,74.89,74.99,74.86,74.95,30673.0,62.1762,62.2592,62.1513,62.226,30673.0
2017-06-08 10:35:00,74.97,74.98,74.85,74.94,20494.0,62.2426,62.2509,62.143,62.2177,20494.0
2017-06-08 10:40:00,74.94,74.99,74.92,74.95,37286.0,62.2177,62.2592,62.2011,62.226,37286.0
2017-06-08 10:45:00,74.95,75.07,74.95,75.05,64830.0,62.226,62.3256,62.226,62.309,64830.0
2017-06-08 10:50:00,75.09,75.31,75.09,75.14,25687.0,62.3422,62.5249,62.3422,62.3837,25687.0
2017-06-08 10:55:00,75.15,75.19,75.11,75.15,24016.0,62.392,62.4253,62.3588,62.392,24016.0
2017-06-08 11:00:00,75.13,75.18,75.09,75.16,34243.0,62.3754,62.4169,62.3422,62.4003,34243.0
2017-06-08 11:05:00,75.16,75.17,75.02,75.05,33000.0,62.4003,62.4086,62.2841,62.309,33000.0
2017-06-08 11:10:00,75.03,75.12,75.03,75.06,17161.0,62.2924,62.3671,62.2924,62.3173,17161.0
2017-06-08 11:15:00,75.08,75.11,75.0,75.0,12612.0,62.3339,62.3588,62.2675,62.2675,12612.0
2017-06-08 11:20:00,75.02,75.09,74.97,75.07,18600.0,62.2841,62.3422,62.2426,62.3256,18600.0
2017-06-08 11:25:00,75.06,75.06,75.01,75.04,17330.0,62.3173,62.3173,62.2758,62.3007,17330.0
2017-06-08 11:30:00,75.06,75.07,74.98,75.07,25226.0,62.3173,62.3256,62.2509,62.3256,25226.0
2017-06-08 11:35:00,75.06,75.09,75.0,75.0,18820.0,62.3173,62.3422,62.2675,62.2675,18820.0
2017-06-08 11:40:00,75.0,75.03,74.93,74.93,14855.0,62.2675,62.2924,62.2094,62.2094,14855.0
2017-06-08 11:45:00,74.94,74.96,74.87,74.9,19506.0,62.2177,62.2343,62.1596,62.1845,19506.0
2017-06-08 11:50:00,74.91,74.92,74.83,74.91,22419.0,62.1928,62.2011,62.1264,62.1928,22419.0
2017-06-08 11:55:00,74.92,75.0,74.88,74.95,17348.0,62.2011,62.2675,62.1679,62.226,17348.0
2017-06-08 12:00:00,74.96,75.16,74.94,75.13,13283.0,62.2343,62.4003,62.2177,62.3754,13283.0
2017-06-08 12:05:00,75.12,75.3,75.1,75.27,48659.0,62.3671,62.5166,62.3505,62.4917,48659.0
2017-06-08 12:10:00,75.27,75.28,75.13,75.15,62041.0,62.4917,62.5,62.3754,62.392,62041.0
2017-06-08 12:15:00,75.18,75.26,75.16,75.21,113956.0,62.4169,62.4834,62.4003,62.4419,113956.0
2017-06-08 12:20:00,75.21,75.26,75.18,75.21,31183.0,62.4419,62.4834,62.4169,62.4419,31183.0
2017-06-08 12:25:00,75.23,75.23,75.11,75.16,59426.0,62.4585,62.4585,62.3588,62.4003,59426.0
2017-06-08 12:30:00,75.15,75.22,75.09,75.15,48599.0,62.392,62.4502,62.3422,62.392,48599.0
2017-06-08 12:35:00,75.18,75.28,75.16,75.27,42897.0,62.4169,62.5,62.4003,62.4917,42897.0
2017-06-08 12:40:00,75.27,75.28,75.2,75.2,20292.0,62.4917,62.5,62.4336,62.4336,20292.0
2017-06-08 12:45:00,75.21,75.26,75.2,75.25,33281.0,62.4419,62.4834,62.4336,62.4751,33281.0
2017-06-08 12:50:00,75.24,75.24,75.18,75.2,44950.0,62.4668,62.4668,62.4169,62.4336,44950.0
2017-06-08 12:55:00,75.21,75.27,75.19,75.26,23182.0,62.4419,62.4917,62.4253,62.4834,23182.0
2017-06-08 13:00:00,75.26,75.26,75.16,75.22,44011.0,62.4834,62.4834,62.4003,62.4502,44011.0
2017-06-08 13:05:00,75.22,75.24,75.15,75.2,29607.0,62.4502,62.4668,62.392,62.4336,29607.0
2017-06-08 13:10:00,75.2,75.25,75.18,75.2,41715.0,62.4336,62.4751,62.4169,62.4336,41715.0
2017-06-08 13:15:00,75.22,75.25,75.19,75.2,38172.0,62.4502,62.4751,62.4253,62.4336,38172.0
2017-06-08 13:20:00,75.21,75.26,75.19,75.26,28673.0,62.4419,62.4834,62.4253,62.4834,28673.0
2017-06-08 13:25:00,75.25,75.27,75.15,75.22,48802.0,62.4751,62.4917,62.392,62.4502,48802.0
2017-06-08 13:30:00,75.22,75.3,75.22,75.25,26207.0,62.4502,62.5166,62.4502,62.4751,26207.0
2017-06-08 13:35:00,75.25,75.26,75.23,75.24,29038.0,62.4751,62.4834,62.4585,62.4668,29038.0
2017-06-08 13:40:00,75.24,75.25,75.2,75.21,33689.0,62.4668,62.4751,62.4336,62.4419,33689.0
2017-06-08 13:45:00,75.22,75.37,75.22,75.37,78980.0,62.4502,62.5747,62.4502,62.5747,78980.0
2017-06-08 13:50:00,75.37,75.55,75.37,75.5,22289.0,62.5747,62.7241,62.5747,62.6826,22289.0
2017-06-08 13:55:00,75.51,75.59,75.51,75.59,11298.0,62.6909,62.7573,62.6909,62.7573,11298.0
2017-06-08 14:00:00,75.6,75.61,75.52,75.52,20341.0,62.7656,62.7739,62.6992,62.6992,20341.0
2017-06-08 14:05:00,75.52,75.54,75.43,75.45,17337.0,62.6992,62.7158,62.6245,62.6411,17337.0
2017-06-08 14:10:00,75.45,75.52,75.44,75.45,15379.0,62.6411,62.6992,62.6328,62.6411,15379.0
2017-06-08 14:15:00,75.45,75.53,75.43,75.45,31967.0,62.6411,62.7075,62.6245,62.6411,31967.0
2017-06-08 14:20:00,75.45,75.47,75.32,75.35,45860.0,62.6411,62.6577,62.5332,62.5581,45860.0
2017-06-08 14:25:00,75.35,75.35,75.25,75.3,47032.0,62.5581,62.5581,62.4751,62.5166,47032.0
2017-06-08 14:30:00,75.3,75.32,75.25,75.3,60106.0,62.5166,62.5332,62.4751,62.5166,60106.0
2017-06-08 14:35:00,75.31,75.39,75.3,75.35,33470.0,62.5249,62.5913,62.5166,62.5581,33470.0
2017-06-08 14:40:00,75.34,75.37,75.26,75.29,25665.0,62.5498,62.5747,62.4834,62.5083,25665.0
2017-06-08 14:45:00,75.29,75.29,75.15,75.17,30151.0,62.5083,62.5083,62.392,62.4086,30151.0
2017-06-08 14:50:00,75.18,75.3,75.17,75.27,26272.0,62.4169,62.5166,62.4086,62.4917,26272.0
2017-06-08 14:55:00,75.26,75.37,75.24,75.32,19547.0,62.4834,62.5747,62.4668,62.5332,19547.0
2017-06-08 15:00:00,75.31,75.4,75.31,75.37,23662.0,62.5249,62.5996,62.5249,62.5747,23662.0
2017-06-08 15:05:00,75.38,75.43,75.31,75.43,18256.0,62.583,62.6245,62.5249,62.6245,18256.0
2017-06-08 15:10:00,75.42,75.43,75.37,75.4,21438.0,62.6162,62.6245,62.5747,62.5996,21438.0
2017-06-08 15:15:00,75.41,75.44,75.33,75.33,46109.0,62.6079,62.6328,62.5415,62.5415,46109.0
2017-06-08 15:20:00,75.34,75.38,75.3,75.38,41875.0,62.5498,62.583,62.5166,62.583,41875.0
2017-06-08 15:25:00,75.36,75.38,75.3,75.36,43852.0,62.5664,62.583,62.5166,62.5664,43852.0
2017-06-08 15:30:00,75.35,75.36,75.28,75.35,42973.0,62.5581,62.5664,62.5,62.5581,42973.0
2017-06-08 15:35:00,75.35,75.39,75.33,75.35,39969.0,62.5581,62.5913,62.5415,62.5581,39969.0
2017-06-08 15:40:00,75.35,75.41,75.33,75.4,38644.0,62.5581,62.6079,62.5415,62.5996,38644.0
2017-06-08 15:45:00,75.4,75.51,75.39,75.51,46387.0,62.5996,62.6909,62.5913,62.6909,46387.0
2017-06-08 15:50:00,75.5,75.52,75.45,75.48,55019.0,62.6826,62.6992,62.6411,62.666,55019.0
2017-06-08 15:55:00,75.47,75.52,75.43,75.47,111475.0,62.6577,62.6992,62.6245,62.6577,111475.0
2017-06-09 09:30:00,75.71,75.84,75.63,75.73,50329.0,62.857,62.9649,62.7906,62.8736,50329.0
2017-06-09 09:35:00,75.66,75.81,75.63,75.7,20566.0,62.8155,62.94,62.7906,62.8487,20566.0
2017-06-09 09:40:00,75.68,75.75,75.62,75.64,16519.0,62.8321,62.8902,62.7823,62.7989,16519.0
2017-06-09 09:45:00,75.66,75.66,75.58,75.61,9752.0,62.8155,62.8155,62.749,62.7739,9752.0
2017-06-09 09:50:00,75.63,75.66,75.59,75.62,30578.0,62.7906,62.8155,62.7573,62.7823,30578.0
2017-06-09 09:55:00,75.64,75.66,75.53,75.56,16216.0,62.7989,62.8155,62.7075,62.7324,16216.0
2017-06-09 10:00:00,75.54,75.54,75.41,75.41,22336.0,62.7158,62.7158,62.6079,62.6079,22336.0
2017-06-09 10:05:00,75.41,75.41,75.27,75.39,27724.0,62.6079,62.6079,62.4917,62.5913,27724.0
2017-06-09 10:10:00,75.41,75.52,75.3,75.45,87126.0,62.6079,62.6992,62.5166,62.6411,87126.0
2017-06-09 10:15:00,75.43,75.61,75.42,75.57,17337.0,62.6245,62.7739,62.6162,62.7407,17337.0
2017-06-09 10:20:00,75.57,75.68,75.5,75.65,28507.0,62.7407,62.8321,62.6826,62.8072,28507.0
2017-06-09 10:25:00,75.66,75.66,75.5,75.61,10534.0,62.8155,62.8155,62.6826,62.7739,10534.0
2017-06-09 10:30:00,75.64,75.82,75.63,75.67,20200.0,62.7989,62.9483,62.7906,62.8238,20200.0
2017-06-09 10:35:00,75.65,75.74,75.57,75.72,9100.0,62.8072,62.8819,62.7407,62.8653,9100.0
2017-06-09 10:40:00,75.75,75.75,75.56,75.59,39194.0,62.8902,62.8902,62.7324,62.7573,39194.0
2017-06-09 10:45:00,75.59,75.62,75.57,75.61,22139.0,62.7573,62.7823,62.7407,62.7739,22139.0
2017-06-09 10:50:00,75.6,75.61,75.49,75.5,22251.0,62.7656,62.7739,62.6743,62.6826,22251.0
2017-06-09 10:55:00,75.49,75.66,75.49,75.65,12183.0,62.6743,62.8155,62.6743,62.8072,12183.0
2017-06-09 11:00:00,75.65,75.7,75.59,75.7,19617.0,62.8072,62.8487,62.7573,62.8487,19617.0
2017-06-09 11:05:00,75.68,75.69,75.59,75.6,26281.0,62.8321,62.8404,62.7573,62.7656,26281.0
2017-06-09 11:10:00,75.61,75.62,75.58,75.6,14547.0,62.7739,62.7823,62.749,62.7656,14547.0
2017-06-09 11:15:00,75.61,75.62,75.58,75.6,16601.0,62.7739,62.7823,62.749,62.7656,16601.0
2017-06-09 11:20:00,75.61,75.77,75.6,75.76,28241.0,62.7739,62.9068,62.7656,62.8985,28241.0
2017-06-09 11:25:00,75.77,75.95,75.74,75.92,19603.0,62.9068,63.0562,62.8819,63.0313,19603.0
2017-06-09 11:30:00,75.91,75.92,75.77,75.77,29701.0,63.023,63.0313,62.9068,62.9068,29701.0
2017-06-09 11:35:00,75.77,75.81,75.7,75.76,21709.0,62.9068,62.94,62.8487,62.8985,21709.0
2017-06-09 11:40:00,75.78,75.78,75.66,75.7,20738.0,62.9151,62.9151,62.8155,62.8487,20738.0
2017-06-09 11:45:00,75.69,75.76,75.69,75.71,43735.0,62.8404,62.8985,62.8404,62.857,43735.0
2017-06-09 11:50:00,75.71,75.75,75.69,75.73,47296.0,62.857,62.8902,62.8404,62.8736,47296.0
2017-06-09 11:55:00,75.7,75.75,75.68,75.72,18002.0,62.8487,62.8902,62.8321,62.8653,18002.0
2017-06-09 12:00:00,75.72,75.74,75.61,75.69,22663.0,62.8653,62.8819,62.7739,62.8404,22663.0
2017-06-09 12:05:00,75.7,75.7,75.63,75.65,30971.0,62.8487,62.8487,62.7906,62.8072,30971.0
2017-06-09 12:10:00,75.65,75.66,75.59,75.66,14928.0,62.8072,62.8155,62.7573,62.8155,14928.0
2017-06-09 12:15:00,75.65,75.72,75.65,75.71,21921.0,62.8072,62.8653,62.8072,62.857,21921.0
2017-06-09 12:20:00,75.72,75.73,75.66,75.67,50974.0,62.8653,62.8736,62.8155,62.8238,50974.0
2017-06-09 12:25:00,75.67,75.72,75.63,75.72,9118.0,62.8238,62.8653,62.7906,62.8653,9118.0
2017-06-09 12:30:00,75.72,75.72,75.69,75.7,17060.0,62.8653,62.8653,62.8404,62.8487,17060.0
2017-06-09 12:35:00,75.69,75.76,75.63,75.71,20877.0,62.8404,62.8985,62.7906,62.857,20877.0
2017-06-09 12:40:00,75.71,75.74,75.65,75.7,11936.0,62.857,62.8819,62.8072,62.8487,11936.0
2017-06-09 12:45:00,75.71,75.77,75.69,75.75,30741.0,62.857,62.9068,62.8404,62.8902,30741.0
2017-06-09 12:50:00,75.74,75.76,75.69,75.7,13679.0,62.8819,62.8985,62.8404,62.8487,13679.0
2017-06-09 12:55:00,75.7,75.74,75.69,75.72,17012.0,62.8487,62.8819,62.8404,62.8653,17012.0
2017-06-09 13:00:00,75.72,75.75,75.71,75.74,15498.0,62.8653,62.8902,62.857,62.8819,15498.0
2017-06-09 13:05:00,75.73,75.73,75.69,75.69,50014.0,62.8736,62.8736,62.8404,62.8404,50014.0
2017-06-09 13:10:00,75.69,75.74,75.69,75.72,24909.0,62.8404,62.8819,62.8404,62.8653,24909.0
2017-06-09 13:15:00,75.72,75.74,75.66,75.7,18394.0,62.8653,62.8819,62.8155,62.8487,18394.0
2017-06-09 13:20:00,75.7,75.73,75.66,75.69,19494.0,62.8487,62.8736,62.8155,62.8404,19494.0
2017-06-09 13:25:00,75.7,75.72,75.65,75.7,28182.0,62.8487,62.8653,62.8072,62.8487,28182.0
2017-06-09 13:30:00,75.69,75.71,75.68,75.7,21969.0,62.8404,62.857,62.8321,62.8487,21969.0
2017-06-09 13:35:00,75.69,75.76,75.69,75.74,48906.0,62.8404,62.8985,62.8404,62.8819,48906.0
2017-06-09 13:40:00,75.74,75.74,75.65,75.72,12669.0,62.8819,62.8819,62.8072,62.8653,12669.0
2017-06-09 13:45:00,75.72,75.72,75.65,75.65,36361.0,62.8653,62.8653,62.8072,62.8072,36361.0
2017-06-09 13:50:00,75.66,75.71,75.6,75.62,25588.0,62.8155,62.857,62.7656,62.7823,25588.0
2017-06-09 13:55:00,75.62,75.67,75.57,75.58,18050.0,62.7823,62.8238,62.7407,62.749,18050.0
2017-06-09 14:00:00,75.61,75.64,75.58,75.63,23718.0,62.7739,62.7989,62.749,62.7906,23718.0
2017-06-09 14:05:00,75.64,75.66,75.53,75.55,16947.0,62.7989,62.8155,62.7075,62.7241,16947.0
2017-06-09 14:10:00,75.55,75.6,75.46,75.53,23847.0,62.7241,62.7656,62.6494,62.7075,23847.0
2017-06-09 14:15:00,75.54,75.71,75.54,75.63,17287.0,62.7158,62.857,62.7158,62.7906,17287.0
2017-06-09 14:20:00,75.63,75.71,75.62,75.69,15499.0,62.7906,62.857,62.7823,62.8404,15499.0
2017-06-09 14:25:00,75.68,75.7,75.66,75.68,9316.0,62.8321,62.8487,62.8155,62.8321,9316.0
2017-06-09 14:30:00,75.67,75.77,75.66,75.67,18020.0,62.8238,62.9068,62.8155,62.8238,18020.0
2017-06-09 14:35:00,75.67,75.68,75.58,75.66,18497.0,62.8238,62.8321,62.749,62.8155,18497.0
2017-06-09 14:40:00,75.65,75.65,75.57,75.6,25223.0,62.8072,62.8072,62.7407,62.7656,25223.0
2017-06-09 14:45:00,75.59,75.66,75.51,75.6,22071.0,62.7573,62.8155,62.6909,62.7656,22071.0
2017-06-09 14:50:00,75.6,75.69,75.52,75.63,21512.0,62.7656,62.8404,62.6992,62.7906,21512.0
2017-06-09 14:55:00,75.64,75.71,75.53,75.55,25224.0,62.7989,62.857,62.7075,62.7241,25224.0
2017-06-09 15:00:00,75.57,75.73,75.57,75.63,21855.0,62.7407,62.8736,62.7407,62.7906,21855.0
2017-06-09 15:05:00,75.65,75.71,75.59,75.69,17213.0,62.8072,62.857,62.7573,62.8404,17213.0
2017-06-09 15:10:00,75.69,75.76,75.63,75.63,49175.0,62.8404,62.8985,62.7906,62.7906,49175.0
2017-06-09 15:15:00,75.65,75.74,75.63,75.67,51085.0,62.8072,62.8819,62.7906,62.8238,51085.0
2017-06-09 15:20:00,75.7,75.7,75.64,75.65,33244.0,62.8487,62.8487,62.7989,62.8072,33244.0
2017-06-09 15:25:00,75.66,75.72,75.6,75.71,48044.0,62.8155,62.8653,62.7656,62.857,48044.0
2017-06-09 15:30:00,75.71,75.73,75.55,75.56,37938.0,62.857,62.8736,62.7241,62.7324,37938.0
2017-06-09 15:35:00,75.58,75.63,75.52,75.62,34219.0,62.749,62.7906,62.6992,62.7823,34219.0
2017-06-09 15:40:00,75.62,75.62,75.5,75.59,49494.0,62.7823,62.7823,62.6826,62.7573,49494.0
2017-06-09 15:45:00,75.6,75.7,75.59,75.67,55207.0,62.7656,62.8487,62.7573,62.8238,55207.0
2017-06-09 15:50:00,75.67,75.81,75.67,75.74,69346.0,62.8238,62.94,62.8238,62.8819,69346.0
2017-06-09 15:55:00,75.74,75.77,75.63,75.73,117179.0,62.8819,62.9068,62.7906,62.8736,117179.0
2017-06-12 09:30:00,75.83,76.06,75.72,76.02,34173.0,62.9566,63.1476,62.8653,63.1143,34173.0
2017-06-12 09:35:00,76.01,76.21,75.94,76.11,10095.0,63.106,63.2721,63.0479,63.1891,10095.0
2017-06-12 09:40:00,76.1,76.1,75.81,75.88,14272.0,63.1808,63.1808,62.94,62.9981,14272.0
2017-06-12 09:45:00,75.92,75.95,75.69,75.71,6645.0,63.0313,63.0562,62.8404,62.857,6645.0
2017-06-12 09:50:00,75.7,75.8,75.53,75.7,17356.0,62.8487,62.9317,62.7075,62.8487,17356.0
2017-06-12 09:55:00,75.72,75.88,75.72,75.82,9597.0,62.8653,62.9981,62.8653,62.9483,9597.0
2017-06-12 10:00:00,75.82,75.83,75.46,75.63,11221.0,62.9483,62.9566,62.6494,62.7906,11221.0
2017-06-12 10:05:00,75.71,75.79,75.65,75.73,14183.0,62.857,62.9234,62.8072,62.8736,14183.0
2017-06-12 10:10:00,75.75,75.8,75.6,75.8,14254.0,62.8902,62.9317,62.7656,62.9317,14254.0
2017-06-12 10:15:00,75.79,75.79,75.54,75.67,13545.0,62.9234,62.9234,62.7158,62.8238,13545.0
2017-06-12 10:20:00,75.7,75.82,75.68,75.77,7587.0,62.8487,62.9483,62.8321,62.9068,7587.0
2017-06-12 10:25:00,75.78,75.82,75.7,75.77,5475.0,62.9151,62.9483,62.8487,62.9068,5475.0
2017-06-12 10:30:00,75.75,75.8,75.71,75.72,6177.0,62.8902,62.9317,62.857,62.8653,6177.0
2017-06-12 10:35:00,75.77,75.93,75.73,75.84,8584.0,62.9068,63.0396,62.8736,62.9649,8584.0
2017-06-12 10:40:00,75.84,76.09,75.82,76.02,7098.0,62.9649,63.1725,62.9483,63.1143,7098.0
2017-06-12 10:45:00,76.07,76.08,75.99,76.07,6200.0,63.1559,63.1642,63.0894,63.1559,6200.0
2017-06-12 10:50:00,76.05,76.21,76.05,76.2,8798.0,63.1393,63.2721,63.1393,63.2638,8798.0
2017-06-12 10:55:00,76.18,76.2,76.09,76.17,8243.0,63.2472,63.2638,63.1725,63.2389,8243.0
2017-06-12 11:00:00,76.17,76.19,76.1,76.11,11223.0,63.2389,63.2555,63.1808,63.1891,11223.0
2017-06-12 11:05:00,76.12,76.17,76.06,76.06,8263.0,63.1974,63.2389,63.1476,63.1476,8263.0
2017-06-12 11:10:00,76.08,76.14,75.96,75.96,11501.0,63.1642,63.214,63.0645,63.0645,11501.0
2017-06-12 11:15:00,75.97,76.03,75.89,75.9,8553.0,63.0728,63.1226,63.0064,63.0147,8553.0
2017-06-12 11:20:00,75.91,75.96,75.87,75.91,6276.0,63.023,63.0645,62.9898,63.023,6276.0
2017-06-12 11:25:00,75.91,75.95,75.75,75.75,9262.0,63.023,63.0562,62.8902,62.8902,9262.0
2017-06-12 11:30:00,75.76,75.86,75.76,75.76,13195.0,62.8985,62.9815,62.8985,62.8985,13195.0
2017-06-12 11:35:00,75.74,75.78,75.69,75.69,10237.0,62.8819,62.9151,62.8404,62.8404,10237.0
2017-06-12 11:40:00,75.68,75.79,75.68,75.75,9610.0,62.8321,62.9234,62.8321,62.8902,9610.0
2017-06-12 11:45:00,75.76,75.77,75.62,75.65,21981.0,62.8985,62.9068,62.7823,62.8072,21981.0
2017-06-12 11:50:00,75.62,75.68,75.56,75.58,14719.0,62.7823,62.8321,62.7324,62.749,14719.0
2017-06-12 11:55:00,75.6,75.72,75.57,75.71,7025.0,62.7656,62.8653,62.7407,62.857,7025.0
2017-06-12 12:00:00,75.71,75.72,75.57,75.64,10951.0,62.857,62.8653,62.7407,62.7989,10951.0
2017-06-12 12:05:00,75.65,75.65,75.59,75.64,8863.0,62.8072,62.8072,62.7573,62.7989,8863.0
2017-06-12 12:10:00,75.64,75.73,75.62,75.66,15803.0,62.7989,62.8736,62.7823,62.8155,15803.0
2017-06-12 12:15:00,75.66,75.68,75.63,75.67,11714.0,62.8155,62.8321,62.7906,62.8238,11714.0
2017-06-12 12:20:00,75.67,75.73,75.65,75.71,21843.0,62.8238,62.8736,62.8072,62.857,21843.0
2017-06-12 12:25:00,75.72,75.79,75.71,75.76,18721.0,62.8653,62.9234,62.857,62.8985,18721.0
2017-06-12 12:30:00,75.77,75.92,75.77,75.87,13257.0,62.9068,63.0313,62.9068,62.9898,13257.0
2017-06-12 12:35:00,75.87,75.9,75.83,75.9,11847.0,62.9898,63.0147,62.9566,63.0147,11847.0
2017-06-12 12:40:00,75.88,75.95,75.85,75.88,11137.0,62.9981,63.0562,62.9732,62.9981,11137.0
2017-06-12 12:45:00,75.87,75.9,75.8,75.84,9005.0,62.9898,63.0147,62.9317,62.9649,9005.0
2017-06-12 12:50:00,75.86,75.86,75.77,75.81,10968.0,62.9815,62.9815,62.9068,62.94,10968.0
2017-06-12 12:55:00,75.79,75.87,75.77,75.78,13681.0,62.9234,62.9898,62.9068,62.9151,13681.0
2017-06-12 13:00:00,75.79,75.79,75.72,75.78,8911.0,62.9234,62.9234,62.8653,62.9151,8911.0
2017-06-12 13:05:00,75.77,75.78,75.71,75.73,11885.0,62.9068,62.9151,62.857,62.8736,11885.0
2017-06-12 13:10:00,75.72,75.76,75.71,75.75,13168.0,62.8653,62.8985,62.857,62.8902,13168.0
2017-06-12 13:15:00,75.76,75.82,75.74,75.74,10522.0,62.8985,62.9483,62.8819,62.8819,10522.0
2017-06-12 13:20:00,75.71,75.75,75.7,75.71,12567.0,62.857,62.8902,62.8487,62.857,12567.0
2017-06-12 13:25:00,75.72,75.74,75.7,75.71,6223.0,62.8653,62.8819,62.8487,62.857,6223.0
2017-06-12 13:30:00,75.72,75.74,75.69,75.7,14644.0,62.8653,62.8819,62.8404,62.8487,14644.0
2017-06-12 13:35:00,75.68,75.69,75.6,75.61,6450.0,62.8321,62.8404,62.7656,62.7739,6450.0
2017-06-12 13:40:00,75.61,75.72,75.61,75.67,12949.0,62.7739,62.8653,62.7739,62.8238,12949.0
2017-06-12 13:45:00,75.67,75.7,75.64,75.65,9091.0,62.8238,62.8487,62.7989,62.8072,9091.0
2017-06-12 13:50:00,75.64,75.68,75.64,75.66,9237.0,62.7989,62.8321,62.7989,62.8155,9237.0
2017-06-12 13:55:00,75.64,75.68,75.62,75.67,10578.0,62.7989,62.8321,62.7823,62.8238,10578.0
2017-06-12 14:00:00,75.67,75.68,75.63,75.66,7896.0,62.8238,62.8321,62.7906,62.8155,7896.0
2017-06-12 14:05:00,75.66,75.74,75.65,75.73,14735.0,62.8155,62.8819,62.8072,62.8736,14735.0
2017-06-12 14:10:00,75.73,75.75,75.72,75.74,6166.0,62.8736,62.8902,62.8653,62.8819,6166.0
2017-06-12 14:15:00,75.73,75.75,75.7,75.7,11287.0,62.8736,62.8902,62.8487,62.8487,11287.0
2017-06-12 14:20:00,75.69,75.7,75.62,75.65,21441.0,62.8404,62.8487,62.7823,62.8072,21441.0
2017-06-12 14:25:00,75.65,75.66,75.59,75.6,14230.0,62.8072,62.8155,62.7573,62.7656,14230.0
2017-06-12 14:30:00,75.6,75.64,75.55,75.58,16903.0,62.7656,62.7989,62.7241,62.749,16903.0
2017-06-12 14:35:00,75.56,75.58,75.55,75.56,5782.0,62.7324,62.749,62.7241,62.7324,5782.0
2017-06-12 14:40:00,75.56,75.65,75.55,75.65,16139.0,62.7324,62.8072,62.7241,62.8072,16139.0
2017-06-12 14:45:00,75.66,75.7,75.64,75.7,18052.0,62.8155,62.8487,62.7989,62.8487,18052.0
2017-06-12 14:50:00,75.69,75.7,75.65,75.65,10849.0,62.8404,62.8487,62.8072,62.8072,10849.0
2017-06-12 14:55:00,75.66,75.76,75.66,75.74,20712.0,62.8155,62.8985,62.8155,62.8819,20712.0
2017-06-12 15:00:00,75.75,75.76,75.7,75.75,19527.0,62.8902,62.8985,62.8487,62.8902,19527.0
2017-06-12 15:05:00,75.75,75.79,75.7,75.75,22807.0,62.8902,62.9234,62.8487,62.8902,22807.0
2017-06-12 15:10:00,75.75,75.79,75.72,75.78,20761.0,62.8902,62.9234,62.8653,62.9151,20761.0
2017-06-12 15:15:00,75.78,75.79,75.74,75.75,21155.0,62.9151,62.9234,62.8819,62.8902,21155.0
2017-06-12 15:20:00,75.75,75.76,75.71,75.73,22821.0,62.8902,62.8985,62.857,62.8736,22821.0
2017-06-12 15:25:00,75.73,75.73,75.65,75.66,25790.0,62.8736,62.8736,62.8072,62.8155,25790.0
2017-06-12 15:30:00,75.66,75.66,75.56,75.59,33205.0,62.8155,62.8155,62.7324,62.7573,33205.0
2017-06-12 15:35:00,75.58,75.64,75.58,75.61,37728.0,62.749,62.7989,62.749,62.7739,37728.0
2017-06-12 15:40:00,75.61,75.67,75.58,75.65,49882.0,62.7739,62.8238,62.749,62.8072,49882.0
2017-06-12 15:45:00,75.65,75.69,75.61,75.62,57643.0,62.8072,62.8404,62.7739,62.7823,57643.0
2017-06-12 15:50:00,75.62,75.67,75.61,75.67,55403.0,62.7823,62.8238,62.7739,62.8238,55403.0
2017-06-12 15:55:00,75.67,75.78,75.64,75.76,99426.0,62.8238,62.9151,62.7989,62.8985,99426.0
2017-06-13 09:30:00,75.94,76.04,75.8,75.91,31545.0,63.0479,63.1309,62.9317,63.023,31545.0
2017-06-13 09:35:00,75.96,75.98,75.77,75.91,10471.0,63.0645,63.0811,62.9068,63.023,10471.0
2017-06-13 09:40:00,75.87,75.96,75.83,75.85,21031.0,62.9898,63.0645,62.9566,62.9732,21031.0
2017-06-13 09:45:00,75.81,75.81,75.7,75.75,7954.0,62.94,62.94,62.8487,62.8902,7954.0
2017-06-13 09:50:00,75.7,75.9,75.51,75.86,9826.0,62.8487,63.0147,62.6909,62.9815,9826.0
2017-06-13 09:55:00,75.89,76.11,75.85,76.09,26977.0,63.0064,63.1891,62.9732,63.1725,26977.0
2017-06-13 10:00:00,76.12,76.12,75.91,75.97,9082.0,63.1974,63.1974,63.023,63.0728,9082.0
2017-06-13 10:05:00,75.97,76.06,75.94,76.02,5658.0,63.0728,63.1476,63.0479,63.1143,5658.0
2017-06-13 10:10:00,76.03,76.09,76.0,76.03,9322.0,63.1226,63.1725,63.0977,63.1226,9322.0
2017-06-13 10:15:00,76.05,76.09,75.98,76.09,8743.0,63.1393,63.1725,63.0811,63.1725,8743.0
2017-06-13 10:20:00,76.1,76.19,76.09,76.18,15170.0,63.1808,63.2555,63.1725,63.2472,15170.0
2017-06-13 10:25:00,76.19,76.25,76.14,76.18,8833.0,63.2555,63.3053,63.214,63.2472,8833.0
2017-06-13 10:30:00,76.21,76.22,75.96,75.97,12439.0,63.2721,63.2804,63.0645,63.0728,12439.0
2017-06-13 10:35:00,75.96,76.03,75.93,75.99,8327.0,63.0645,63.1226,63.0396,63.0894,8327.0
2017-06-13 10:40:00,75.99,76.05,75.92,76.03,12472.0,63.0894,63.1393,63.0313,63.1226,12472.0
2017-06-13 10:45:00,76.04,76.25,76.02,76.24,15455.0,63.1309,63.3053,63.1143,63.297,15455.0
2017-06-13 10:50:00,76.22,76.3,76.13,76.15,8159.0,63.2804,63.3468,63.2057,63.2223,8159.0
2017-06-13 10:55:00,76.12,76.21,76.11,76.11,10925.0,63.1974,63.2721,63.1891,63.1891,10925.0
2017-06-13 11:00:00,76.11,76.2,76.11,76.2,6209.0,63.1891,63.2638,63.1891,63.2638,6209.0
2017-06-13 11:05:00,76.2,76.21,76.14,76.16,8355.0,63.2638,63.2721,63.214,63.2306,8355.0
2017-06-13 11:10:00,76.17,76.2,76.11,76.11,6599.0,63.2389,63.2638,63.1891,63.1891,6599.0
2017-06-13 11:15:00,76.11,76.21,76.09,76.16,6700.0,63.1891,63.2721,63.1725,63.2306,6700.0
2017-06-13 11:20:00,76.15,76.2,76.14,76.15,6959.0,63.2223,63.2638,63.214,63.2223,6959.0
2017-06-13 11:25:00,76.13,76.25,76.13,76.23,6256.0,63.2057,63.3053,63.2057,63.2887,6256.0
2017-06-13 11:30:00,76.21,76.22,76.1,76.12,6834.0,63.2721,63.2804,63.1808,63.1974,6834.0
2017-06-13 11:35:00,76.13,76.19,76.12,76.15,7495.0,63.2057,63.2555,63.1974,63.2223,7495.0
2017-06-13 11:40:00,76.17,76.25,76.15,76.18,5423.0,63.2389,63.3053,63.2223,63.2472,5423.0
2017-06-13 11:45:00,76.18,76.26,76.17,76.23,5640.0,63.2472,63.3136,63.2389,63.2887,5640.0
2017-06-13 11:50:00,76.22,76.23,76.17,76.18,6894.0,63.2804,63.2887,63.2389,63.2472,6894.0
2017-06-13 11:55:00,76.18,76.25,76.17,76.22,7061.0,63.2472,63.3053,63.2389,63.2804,7061.0
2017-06-13 12:00:00,76.23,76.23,76.16,76.18,8701.0,63.2887,63.2887,63.2306,63.2472,8701.0
2017-06-13 12:05:00,76.19,76.23,76.16,76.16,7016.0,63.2555,63.2887,63.2306,63.2306,7016.0
2017-06-13 12:10:00,76.16,76.16,76.06,76.08,11126.0,63.2306,63.2306,63.1476,63.1642,11126.0
2017-06-13 12:15:00,76.08,76.08,76.0,76.01,10283.0,63.1642,63.1642,63.0977,63.106,10283.0
2017-06-13 12:20:00,76.01,76.02,75.96,75.97,10966.0,63.106,63.1143,63.0645,63.0728,10966.0
2017-06-13 12:25:00,75.98,76.0,75.96,76.0,8586.0,63.0811,63.0977,63.0645,63.0977,8586.0
2017-06-13 12:30:00,76.0,76.03,75.99,76.01,7294.0,63.0977,63.1226,63.0894,63.106,7294.0
2017-06-13 12:35:00,76.02,76.07,76.02,76.04,6721.0,63.1143,63.1559,63.1143,63.1309,6721.0
2017-06-13 12:40:00,76.04,76.05,75.98,76.02,8099.0,63.1309,63.1393,63.0811,63.1143,8099.0
2017-06-13 12:45:00,76.03,76.05,76.03,76.03,4131.0,63.1226,63.1393,63.1226,63.1226,4131.0
2017-06-13 12:50:00,76.03,76.06,76.02,76.04,5399.0,63.1226,63.1476,63.1143,63.1309,5399.0
2017-06-13 12:55:00,76.03,76.09,76.02,76.09,9943.0,63.1226,63.1725,63.1143,63.1725,9943.0
2017-06-13 13:00:00,76.09,76.09,76.05,76.07,6491.0,63.1725,63.1725,63.1393,63.1559,6491.0
2017-06-13 13:05:00,76.08,76.09,76.03,76.05,6067.0,63.1642,63.1725,63.1226,63.1393,6067.0
2017-06-13 13:10:00,76.06,76.09,76.04,76.08,7044.0,63.1476,63.1725,63.1309,63.1642,7044.0
2017-06-13 13:15:00,76.07,76.09,76.05,76.05,6345.0,63.1559,63.1725,63.1393,63.1393,6345.0
2017-06-13 13:20:00,76.04,76.06,76.01,76.06,8100.0,63.1309,63.1476,63.106,63.1476,8100.0
2017-06-13 13:25:00,76.06,76.08,76.04,76.07,6500.0,63.1476,63.1642,63.1309,63.1559,6500.0
2017-06-13 13:30:00,76.06,76.08,76.0,76.01,8868.0,63.1476,63.1642,63.0977,63.106,8868.0
2017-06-13 13:35:00,76.0,76.07,75.99,76.07,6445.0,63.0977,63.1559,63.0894,63.1559,6445.0
2017-06-13 13:40:00,76.07,76.07,76.0,76.02,4801.0,63.1559,63.1559,63.0977,63.1143,4801.0
2017-06-13 13:45:00,76.01,76.03,75.99,76.02,8110.0,63.106,63.1226,63.0894,63.1143,8110.0
2017-06-13 13:50:00,76.02,76.05,76.01,76.04,12157.0,63.1143,63.1393,63.106,63.1309,12157.0
2017-06-13 13:55:00,76.05,76.06,76.03,76.06,8026.0,63.1393,63.1476,63.1226,63.1476,8026.0
2017-06-13 14:00:00,76.06,76.11,76.04,76.08,8140.0,63.1476,63.1891,63.1309,63.1642,8140.0
2017-06-13 14:05:00,76.09,76.22,76.09,76.2,55277.0,63.1725,63.2804,63.1725,63.2638,55277.0
2017-06-13 14:10:00,76.19,76.21,76.13,76.16,18552.0,63.2555,63.2721,63.2057,63.2306,18552.0
2017-06-13 14:15:00,76.15,76.23,76.14,76.2,12068.0,63.2223,63.2887,63.214,63.2638,12068.0
2017-06-13 14:20:00,76.22,76.29,76.19,76.21,42666.0,63.2804,63.3385,63.2555,63.2721,42666.0
2017-06-13 14:25:00,76.19,76.21,76.16,76.19,9879.0,63.2555,63.2721,63.2306,63.2555,9879.0
2017-06-13 14:30:00,76.2,76.25,76.16,76.18,16997.0,63.2638,63.3053,63.2306,63.2472,16997.0
2017-06-13 14:35:00,76.18,76.25,76.18,76.23,14234.0,63.2472,63.3053,63.2472,63.2887,14234.0
2017-06-13 14:40:00,76.22,76.23,76.19,76.2,6694.0,63.2804,63.2887,63.2555,63.2638,6694.0
2017-06-13 14:45:00,76.21,76.22,76.16,76.17,11122.0,63.2721,63.2804,63.2306,63.2389,11122.0
2017-06-13 14:50:00,76.17,76.22,76.17,76.19,9322.0,63.2389,63.2804,63.2389,63.2555,9322.0
2017-06-13 14:55:00,76.19,76.19,76.12,76.17,7553.0,63.2555,63.2555,63.1974,63.2389,7553.0
2017-06-13 15:00:00,76.17,76.18,76.13,76.15,14703.0,63.2389,63.2472,63.2057,63.2223,14703.0
2017-06-13 15:05:00,76.15,76.23,76.15,76.21,10123.0,63.2223,63.2887,63.2223,63.2721,10123.0
2017-06-13 15:10:00,76.2,76.22,76.17,76.18,13972.0,63.2638,63.2804,63.2389,63.2472,13972.0
2017-06-13 15:15:00,76.18,76.2,76.16,76.16,16770.0,63.2472,63.2638,63.2306,63.2306,16770.0
2017-06-13 15:20:00,76.17,76.21,76.16,76.18,13145.0,63.2389,63.2721,63.2306,63.2472,13145.0
2017-06-13 15:25:00,76.18,76.22,76.16,76.22,16725.0,63.2472,63.2804,63.2306,63.2804,16725.0
2017-06-13 15:30:00,76.23,76.23,76.17,76.18,18537.0,63.2887,63.2887,63.2389,63.2472,18537.0
2017-06-13 15:35:00,76.17,76.19,76.11,76.13,29286.0,63.2389,63.2555,63.1891,63.2057,29286.0
2017-06-13 15:40:00,76.13,76.15,76.07,76.11,33630.0,63.2057,63.2223,63.1559,63.1891,33630.0
2017-06-13 15:45:00,76.12,76.13,76.1,76.13,28129.0,63.1974,63.2057,63.1808,63.2057,28129.0
2017-06-13 15:50:00,76.12,76.14,76.06,76.07,45005.0,63.1974,63.214,63.1476,63.1559,45005.0
2017-06-13 15:55:00,76.08,76.12,76.03,76.12,117389.0,63.1642,63.1974,63.1226,63.1974,117389.0
2017-06-14 09:30:00,76.28,76.31,75.94,76.06,33294.0,63.3302,63.3551,63.0479,63.1476,33294.0
2017-06-14 09:35:00,76.11,76.11,75.9,75.98,23132.0,63.1891,63.1891,63.0147,63.0811,23132.0
2017-06-14 09:40:00,75.99,76.29,75.99,76.28,107676.0,63.0894,63.3385,63.0894,63.3302,107676.0
2017-06-14 09:45:00,76.27,76.32,76.12,76.12,11726.0,63.3219,63.3634,63.1974,63.1974,11726.0
2017-06-14 09:50:00,76.12,76.22,76.1,76.19,10594.0,63.1974,63.2804,63.1808,63.2555,10594.0
2017-06-14 09:55:00,76.19,76.21,76.0,76.0,17714.0,63.2555,63.2721,63.0977,63.0977,17714.0
2017-06-14 10:00:00,76.04,76.09,75.98,75.98,6688.0,63.1309,63.1725,63.0811,63.0811,6688.0
2017-06-14 10:05:00,76.0,76.03,75.93,75.95,13879.0,63.0977,63.1226,63.0396,63.0562,13879.0
2017-06-14 10:10:00,75.95,76.03,75.93,76.01,24536.0,63.0562,63.1226,63.0396,63.106,24536.0
2017-06-14 10:15:00,76.0,76.03,75.95,75.98,17336.0,63.0977,63.1226,63.0562,63.0811,17336.0
2017-06-14 10:20:00,75.98,76.0,75.9,75.9,36171.0,63.0811,63.0977,63.0147,63.0147,36171.0
2017-06-14 10:25:00,75.91,75.93,75.86,75.91,37231.0,63.023,63.0396,62.9815,63.023,37231.0
2017-06-14 10:30:00,75.91,75.96,75.73,75.78,17268.0,63.023,63.0645,62.8736,62.9151,17268.0
2017-06-14 10:35:00,75.75,75.84,75.75,75.8,7869.0,62.8902,62.9649,62.8902,62.9317,7869.0
2017-06-14 10:40:00,75.82,75.82,75.63,75.63,14294.0,62.9483,62.9483,62.7906,62.7906,14294.0
2017-06-14 10:45:00,75.66,75.66,75.57,75.63,18500.0,62.8155,62.8155,62.7407,62.7906,18500.0
2017-06-14 10:50:00,75.61,75.64,75.53,75.64,11419.0,62.7739,62.7989,62.7075,62.7989,11419.0
2017-06-14 10:55:00,75.66,75.66,75.51,75.54,15373.0,62.8155,62.8155,62.6909,62.7158,15373.0
2017-06-14 11:00:00,75.52,75.61,75.51,75.61,10611.0,62.6992,62.7739,62.6909,62.7739,10611.0
2017-06-14 11:05:00,75.61,75.63,75.49,75.49,44586.0,62.7739,62.7906,62.6743,62.6743,44586.0
2017-06-14 11:10:00,75.52,75.54,75.37,75.38,26772.0,62.6992,62.7158,62.5747,62.583,26772.0
2017-06-14 11:15:00,75.38,75.47,75.35,75.41,28881.0,62.583,62.6577,62.5581,62.6079,28881.0
2017-06-14 11:20:00,75.43,75.45,75.36,75.37,54333.0,62.6245,62.6411,62.5664,62.5747,54333.0
2017-06-14 11:25:00,75.38,75.42,75.33,75.33,22169.0,62.583,62.6162,62.5415,62.5415,22169.0
2017-06-14 11:30:00,75.34,75.35,75.17,75.24,35518.0,62.5498,62.5581,62.4086,62.4668,35518.0
2017-06-14 11:35:00,75.24,75.37,75.24,75.3,14979.0,62.4668,62.5747,62.4668,62.5166,14979.0
2017-06-14 11:40:00,75.29,75.31,75.21,75.22,16682.0,62.5083,62.5249,62.4419,62.4502,16682.0
2017-06-14 11:45:00,75.22,75.24,75.16,75.17,19103.0,62.4502,62.4668,62.4003,62.4086,19103.0
2017-06-14 11:50:00,75.18,75.19,75.13,75.18,12357.0,62.4169,62.4253,62.3754,62.4169,12357.0
2017-06-14 11:55:00,75.17,75.19,75.09,75.15,20759.0,62.4086,62.4253,62.3422,62.392,20759.0
2017-06-14 12:00:00,75.16,75.23,75.15,75.2,21347.0,62.4003,62.4585,62.392,62.4336,21347.0
2017-06-14 12:05:00,75.19,75.27,75.16,75.16,28495.0,62.4253,62.4917,62.4003,62.4003,28495.0
2017-06-14 12:10:00,75.17,75.18,75.1,75.13,16888.0,62.4086,62.4169,62.3505,62.3754,16888.0
2017-06-14 12:15:00,75.15,75.27,75.15,75.25,11520.0,62.392,62.4917,62.392,62.4751,11520.0
2017-06-14 12:20:00,75.25,75.26,75.22,75.22,24609.0,62.4751,62.4834,62.4502,62.4502,24609.0
2017-06-14 12:25:00,75.22,75.26,75.19,75.2,12933.0,62.4502,62.4834,62.4253,62.4336,12933.0
2017-06-14 12:30:00,75.2,75.22,75.15,75.16,14006.0,62.4336,62.4502,62.392,62.4003,14006.0
2017-06-14 12:35:00,75.17,75.19,75.1,75.11,13094.0,62.4086,62.4253,62.3505,62.3588,13094.0
2017-06-14 12:40:00,75.11,75.18,75.1,75.18,6850.0,62.3588,62.4169,62.3505,62.4169,6850.0
2017-06-14 12:45:00,75.19,75.2,75.1,75.12,18936.0,62.4253,62.4336,62.3505,62.3671,18936.0
2017-06-14 12:50:00,75.14,75.19,75.13,75.14,24015.0,62.3837,62.4253,62.3754,62.3837,24015.0
2017-06-14 12:55:00,75.13,75.13,75.05,75.1,50087.0,62.3754,62.3754,62.309,62.3505,50087.0
2017-06-14 13:00:00,75.11,75.31,75.11,75.2,45182.0,62.3588,62.5249,62.3588,62.4336,45182.0
2017-06-14 13:05:00,75.2,75.21,75.09,75.1,27744.0,62.4336,62.4419,62.3422,62.3505,27744.0
2017-06-14 13:10:00,75.11,75.12,75.0,75.02,30769.0,62.3588,62.3671,62.2675,62.2841,30769.0
2017-06-14 13:15:00,75.02,75.03,74.95,74.98,24118.0,62.2841,62.2924,62.226,62.2509,24118.0
2017-06-14 13:20:00,74.98,75.04,74.92,74.98,16520.0,62.2509,62.3007,62.2011,62.2509,16520.0
2017-06-14 13:25:00,74.97,74.99,74.93,74.98,15409.0,62.2426,62.2592,62.2094,62.2509,15409.0
2017-06-14 13:30:00,74.97,75.03,74.92,75.0,16550.0,62.2426,62.2924,62.2011,62.2675,16550.0
2017-06-14 13:35:00,74.99,75.02,74.92,74.99,19876.0,62.2592,62.2841,62.2011,62.2592,19876.0
2017-06-14 13:40:00,74.99,75.02,74.96,74.99,22201.0,62.2592,62.2841,62.2343,62.2592,22201.0
2017-06-14 13:45:00,75.0,75.05,74.97,75.04,18039.0,62.2675,62.309,62.2426,62.3007,18039.0
2017-06-14 13:50:00,75.06,75.06,74.99,75.01,10373.0,62.3173,62.3173,62.2592,62.2758,10373.0
2017-06-14 13:55:00,75.01,75.04,74.99,75.03,10335.0,62.2758,62.3007,62.2592,62.2924,10335.0
2017-06-14 14:00:00,75.1,75.15,75.01,75.1,13028.0,62.3505,62.392,62.2758,62.3505,13028.0
2017-06-14 14:05:00,75.11,75.26,75.11,75.15,16837.0,62.3588,62.4834,62.3588,62.392,16837.0
2017-06-14 14:10:00,75.14,75.21,75.08,75.14,15294.0,62.3837,62.4419,62.3339,62.3837,15294.0
2017-06-14 14:15:00,75.16,75.17,75.04,75.07,27125.0,62.4003,62.4086,62.3007,62.3256,27125.0
2017-06-14 14:20:00,75.06,75.1,75.0,75.05,14489.0,62.3173,62.3505,62.2675,62.309,14489.0
2017-06-14 14:25:00,75.05,75.16,75.02,75.16,16332.0,62.309,62.4003,62.2841,62.4003,16332.0
2017-06-14 14:30:00,75.15,75.24,75.14,75.21,10700.0,62.392,62.4668,62.3837,62.4419,10700.0
2017-06-14 14:35:00,75.21,75.24,75.06,75.08,26542.0,62.4419,62.4668,62.3173,62.3339,26542.0
2017-06-14 14:40:00,75.09,75.1,74.89,74.93,21899.0,62.3422,62.3505,62.1762,62.2094,21899.0
2017-06-14 14:45:00,74.94,74.97,74.84,74.92,23820.0,62.2177,62.2426,62.1347,62.2011,23820.0
2017-06-14 14:50:00,74.91,74.98,74.87,74.96,15442.0,62.1928,62.2509,62.1596,62.2343,15442.0
2017-06-14 14:55:00,74.95,74.99,74.93,74.94,10534.0,62.226,62.2592,62.2094,62.2177,10534.0
2017-06-14 15:00:00,74.93,75.0,74.85,74.98,18018.0,62.2094,62.2675,62.143,62.2509,18018.0
2017-06-14 15:05:00,74.99,75.06,74.94,75.01,22148.0,62.2592,62.3173,62.2177,62.2758,22148.0
2017-06-14 15:10:00,75.0,75.11,74.97,75.11,18169.0,62.2675,62.3588,62.2426,62.3588,18169.0
2017-06-14 15:15:00,75.08,75.15,75.07,75.15,20178.0,62.3339,62.392,62.3256,62.392,20178.0
2017-06-14 15:20:00,75.13,75.2,75.11,75.19,26947.0,62.3754,62.4336,62.3588,62.4253,26947.0
2017-06-14 15:25:00,75.18,75.22,75.14,75.18,33004.0,62.4169,62.4502,62.3837,62.4169,33004.0
2017-06-14 15:30:00,75.18,75.18,75.08,75.16,24494.0,62.4169,62.4169,62.3339,62.4003,24494.0
2017-06-14 15:35:00,75.19,75.21,75.14,75.19,29903.0,62.4253,62.4419,62.3837,62.4253,29903.0
2017-06-14 15:40:00,75.2,75.2,75.15,75.2,25656.0,62.4336,62.4336,62.392,62.4336,25656.0
2017-06-14 15:45:00,75.2,75.33,75.18,75.33,45385.0,62.4336,62.5415,62.4169,62.5415,45385.0
2017-06-14 15:50:00,75.33,75.35,75.24,75.33,56937.0,62.5415,62.5581,62.4668,62.5415,56937.0
2017-06-14 15:55:00,75.33,75.34,75.22,75.32,100774.0,62.5415,62.5498,62.4502,62.5332,100774.0
2017-06-15 09:30:00,74.46,75.16,74.43,75.16,48854.0,61.8192,62.4003,61.7943,62.4003,48854.0
2017-06-15 09:35:00,75.15,75.33,75.15,75.24,21961.0,62.392,62.5415,62.392,62.4668,21961.0
2017-06-15 09:40:00,75.27,75.3,75.15,75.15,8854.0,62.4917,62.5166,62.392,62.392,8854.0
2017-06-15 09:45:00,75.18,75.49,75.18,75.44,16823.0,62.4169,62.6743,62.4169,62.6328,16823.0
2017-06-15 09:50:00,75.44,75.9,75.37,75.9,73229.0,62.6328,63.0147,62.5747,63.0147,73229.0
2017-06-15 09:55:00,75.91,75.99,75.82,75.94,26390.0,63.023,63.0894,62.9483,63.0479,26390.0
2017-06-15 10:00:00,75.94,76.0,75.85,75.91,17119.0,63.0479,63.0977,62.9732,63.023,17119.0
2017-06-15 10:05:00,75.92,75.92,75.81,75.85,15356.0,63.0313,63.0313,62.94,62.9732,15356.0
2017-06-15 10:10:00,75.85,75.94,75.85,75.88,18632.0,62.9732,63.0479,62.9732,62.9981,18632.0
2017-06-15 10:15:00,75.89,75.95,75.8,75.83,15535.0,63.0064,63.0562,62.9317,62.9566,15535.0
2017-06-15 10:20:00,75.83,75.84,75.74,75.76,12881.0,62.9566,62.9649,62.8819,62.8985,12881.0
2017-06-15 10:25:00,75.75,75.81,75.67,75.81,14956.0,62.8902,62.94,62.8238,62.94,14956.0
2017-06-15 10:30:00,75.81,75.9,75.81,75.9,16795.0,62.94,63.0147,62.94,63.0147,16795.0
2017-06-15 10:35:00,75.91,75.97,75.85,75.95,36612.0,63.023,63.0728,62.9732,63.0562,36612.0
2017-06-15 10:40:00,75.95,75.95,75.87,75.89,13539.0,63.0562,63.0562,62.9898,63.0064,13539.0
2017-06-15 10:45:00,75.9,76.09,75.89,76.09,35796.0,63.0147,63.1725,63.0064,63.1725,35796.0
2017-06-15 10:50:00,76.06,76.11,76.02,76.02,20853.0,63.1476,63.1891,63.1143,63.1143,20853.0
2017-06-15 10:55:00,76.04,76.2,76.03,76.17,28117.0,63.1309,63.2638,63.1226,63.2389,28117.0
2017-06-15 11:00:00,76.17,76.37,76.15,76.35,45073.0,63.2389,63.4049,63.2223,63.3883,45073.0
2017-06-15 11:05:00,76.38,76.49,76.36,76.45,25570.0,63.4132,63.5046,63.3966,63.4713,25570.0
2017-06-15 11:10:00,76.46,76.53,76.36,76.36,37535.0,63.4796,63.5378,63.3966,63.3966,37535.0
2017-06-15 11:15:00,76.36,76.43,76.34,76.36,23288.0,63.3966,63.4547,63.38,63.3966,23288.0
2017-06-15 11:20:00,76.37,76.42,76.34,76.37,27081.0,63.4049,63.4464,63.38,63.4049,27081.0
2017-06-15 11:25:00,76.36,76.41,76.27,76.41,8589.0,63.3966,63.4381,63.3219,63.4381,8589.0
2017-06-15 11:30:00,76.37,76.37,76.26,76.27,14891.0,63.4049,63.4049,63.3136,63.3219,14891.0
2017-06-15 11:35:00,76.31,76.31,76.23,76.23,11047.0,63.3551,63.3551,63.2887,63.2887,11047.0
2017-06-15 11:40:00,76.2,76.3,76.2,76.25,4770.0,63.2638,63.3468,63.2638,63.3053,4770.0
2017-06-15 11:45:00,76.25,76.25,76.19,76.21,7388.0,63.3053,63.3053,63.2555,63.2721,7388.0
2017-06-15 11:50:00,76.2,76.23,76.15,76.15,4413.0,63.2638,63.2887,63.2223,63.2223,4413.0
2017-06-15 11:55:00,76.13,76.15,76.05,76.07,7708.0,63.2057,63.2223,63.1393,63.1559,7708.0
2017-06-15 12:00:00,76.08,76.09,76.0,76.02,11217.0,63.1642,63.1725,63.0977,63.1143,11217.0
2017-06-15 12:05:00,76.02,76.1,76.01,76.06,5306.0,63.1143,63.1808,63.106,63.1476,5306.0
2017-06-15 12:10:00,76.07,76.07,76.01,76.05,5778.0,63.1559,63.1559,63.106,63.1393,5778.0
2017-06-15 12:15:00,76.01,76.05,75.92,75.92,13752.0,63.106,63.1393,63.0313,63.0313,13752.0
2017-06-15 12:20:00,75.93,75.99,75.87,75.96,14132.0,63.0396,63.0894,62.9898,63.0645,14132.0
2017-06-15 12:25:00,75.92,75.93,75.88,75.89,3838.0,63.0313,63.0396,62.9981,63.0064,3838.0
2017-06-15 12:30:00,75.91,75.96,75.9,75.93,6102.0,63.023,63.0645,63.0147,63.0396,6102.0
2017-06-15 12:35:00,75.94,75.96,75.91,75.92,5238.0,63.0479,63.0645,63.023,63.0313,5238.0
2017-06-15 12:40:00,75.93,75.96,75.91,75.95,12113.0,63.0396,63.0645,63.023,63.0562,12113.0
2017-06-15 12:45:00,75.97,76.02,75.96,75.98,3964.0,63.0728,63.1143,63.0645,63.0811,3964.0
2017-06-15 12:50:00,76.01,76.04,75.97,75.98,9155.0,63.106,63.1309,63.0728,63.0811,9155.0
2017-06-15 12:55:00,75.99,76.04,75.96,76.03,5222.0,63.0894,63.1309,63.0645,63.1226,5222.0
2017-06-15 13:00:00,76.02,76.05,75.98,76.03,12872.0,63.1143,63.1393,63.0811,63.1226,12872.0
2017-06-15 13:05:00,76.03,76.05,75.99,75.99,5413.0,63.1226,63.1393,63.0894,63.0894,5413.0
2017-06-15 13:10:00,75.99,76.07,75.98,76.07,5892.0,63.0894,63.1559,63.0811,63.1559,5892.0
2017-06-15 13:15:00,76.07,76.08,76.0,76.02,3400.0,63.1559,63.1642,63.0977,63.1143,3400.0
2017-06-15 13:20:00,76.03,76.1,76.02,76.08,7366.0,63.1226,63.1808,63.1143,63.1642,7366.0
2017-06-15 13:25:00,76.09,76.11,76.07,76.07,5462.0,63.1725,63.1891,63.1559,63.1559,5462.0
2017-06-15 13:30:00,76.06,76.17,76.06,76.15,6469.0,63.1476,63.2389,63.1476,63.2223,6469.0
2017-06-15 13:35:00,76.18,76.21,76.14,76.19,7134.0,63.2472,63.2721,63.214,63.2555,7134.0
2017-06-15 13:40:00,76.16,76.19,76.14,76.15,3758.0,63.2306,63.2555,63.214,63.2223,3758.0
2017-06-15 13:45:00,76.15,76.17,76.12,76.16,6134.0,63.2223,63.2389,63.1974,63.2306,6134.0
2017-06-15 13:50:00,76.17,76.18,76.12,76.13,12919.0,63.2389,63.2472,63.1974,63.2057,12919.0
2017-06-15 13:55:00,76.14,76.2,76.07,76.12,20115.0,63.214,63.2638,63.1559,63.1974,20115.0
2017-06-15 14:00:00,76.12,76.13,76.03,76.05,6836.0,63.1974,63.2057,63.1226,63.1393,6836.0
2017-06-15 14:05:00,76.07,76.07,75.99,76.02,7902.0,63.1559,63.1559,63.0894,63.1143,7902.0
2017-06-15 14:10:00,76.05,76.07,75.99,76.01,4474.0,63.1393,63.1559,63.0894,63.106,4474.0
2017-06-15 14:15:00,76.02,76.02,75.94,75.96,5887.0,63.1143,63.1143,63.0479,63.0645,5887.0
2017-06-15 14:20:00,75.96,76.05,75.96,76.04,15452.0,63.0645,63.1393,63.0645,63.1309,15452.0
2017-06-15 14:25:00,76.05,76.09,76.02,76.02,7499.0,63.1393,63.1725,63.1143,63.1143,7499.0
2017-06-15 14:30:00,76.0,76.07,75.99,76.03,7009.0,63.0977,63.1559,63.0894,63.1226,7009.0
2017-06-15 14:35:00,76.04,76.06,75.98,76.03,16562.0,63.1309,63.1476,63.0811,63.1226,16562.0
2017-06-15 14:40:00,76.02,76.06,76.0,76.04,7062.0,63.1143,63.1476,63.0977,63.1309,7062.0
2017-06-15 14:45:00,76.04,76.11,76.04,76.05,12131.0,63.1309,63.1891,63.1309,63.1393,12131.0
2017-06-15 14:50:00,76.04,76.13,76.03,76.08,19561.0,63.1309,63.2057,63.1226,63.1642,19561.0
2017-06-15 14:55:00,76.08,76.1,76.03,76.04,9463.0,63.1642,63.1808,63.1226,63.1309,9463.0
2017-06-15 15:00:00,76.03,76.24,76.02,76.2,12769.0,63.1226,63.297,63.1143,63.2638,12769.0
2017-06-15 15:05:00,76.17,76.2,76.14,76.2,10422.0,63.2389,63.2638,63.214,63.2638,10422.0
2017-06-15 15:10:00,76.19,76.22,76.16,76.2,20434.0,63.2555,63.2804,63.2306,63.2638,20434.0
2017-06-15 15:15:00,76.2,76.25,76.19,76.25,14895.0,63.2638,63.3053,63.2555,63.3053,14895.0
2017-06-15 15:20:00,76.24,76.25,76.22,76.23,14392.0,63.297,63.3053,63.2804,63.2887,14392.0
2017-06-15 15:25:00,76.23,76.27,76.22,76.24,20866.0,63.2887,63.3219,63.2804,63.297,20866.0
2017-06-15 15:30:00,76.25,76.25,76.18,76.19,20713.0,63.3053,63.3053,63.2472,63.2555,20713.0
2017-06-15 15:35:00,76.2,76.2,76.09,76.09,32946.0,63.2638,63.2638,63.1725,63.1725,32946.0
2017-06-15 15:40:00,76.09,76.11,76.04,76.11,36963.0,63.1725,63.1891,63.1309,63.1891,36963.0
2017-06-15 15:45:00,76.1,76.19,76.07,76.15,43491.0,63.1808,63.2555,63.1559,63.2223,43491.0
2017-06-15 15:50:00,76.14,76.17,76.09,76.11,52347.0,63.214,63.2389,63.1725,63.1891,52347.0
2017-06-15 15:55:00,76.1,76.15,76.05,76.15,154465.0,63.1808,63.2223,63.1393,63.2223,154465.0
2017-06-16 09:30:00,76.36,76.64,76.22,76.64,291844.0,63.3966,63.6291,63.2804,63.6291,291844.0
2017-06-16 09:35:00,76.64,76.7,76.49,76.57,21944.0,63.6291,63.6789,63.5046,63.571,21944.0
2017-06-16 09:40:00,76.49,76.8,76.49,76.66,15416.0,63.5046,63.7619,63.5046,63.6457,15416.0
2017-06-16 09:45:00,76.68,76.84,76.58,76.82,16361.0,63.6623,63.7951,63.5793,63.7785,16361.0
2017-06-16 09:50:00,76.82,76.92,76.66,76.8,9932.0,63.7785,63.8616,63.6457,63.7619,9932.0
2017-06-16 09:55:00,76.8,76.93,76.67,76.77,17571.0,63.7619,63.8699,63.654,63.737,17571.0
2017-06-16 10:00:00,76.76,76.87,76.65,76.8,8985.0,63.7287,63.82,63.6374,63.7619,8985.0
2017-06-16 10:05:00,76.78,76.84,76.7,76.77,15042.0,63.7453,63.7951,63.6789,63.737,15042.0
2017-06-16 10:10:00,76.79,76.8,76.69,76.74,13782.0,63.7536,63.7619,63.6706,63.7121,13782.0
2017-06-16 10:15:00,76.74,76.99,76.73,76.92,14478.0,63.7121,63.9197,63.7038,63.8616,14478.0
2017-06-16 10:20:00,76.9,77.05,76.89,76.96,11116.0,63.845,63.9695,63.8366,63.8948,11116.0
2017-06-16 10:25:00,76.95,76.95,76.78,76.89,12080.0,63.8865,63.8865,63.7453,63.8366,12080.0
2017-06-16 10:30:00,76.89,76.95,76.87,76.92,7346.0,63.8366,63.8865,63.82,63.8616,7346.0
2017-06-16 10:35:00,76.96,76.98,76.88,76.96,8395.0,63.8948,63.9114,63.8283,63.8948,8395.0
2017-06-16 10:40:00,76.96,77.06,76.94,76.98,8964.0,63.8948,63.9778,63.8782,63.9114,8964.0
2017-06-16 10:45:00,76.97,76.97,76.86,76.91,11113.0,63.9031,63.9031,63.8117,63.8533,11113.0
2017-06-16 10:50:00,76.9,76.93,76.69,76.73,11270.0,63.845,63.8699,63.6706,63.7038,11270.0
2017-06-16 10:55:00,76.72,76.85,76.68,76.79,12643.0,63.6955,63.8034,63.6623,63.7536,12643.0
2017-06-16 11:00:00,76.8,76.87,76.69,76.87,50206.0,63.7619,63.82,63.6706,63.82,50206.0
2017-06-16 11:05:00,76.88,76.91,76.79,76.89,13214.0,63.8283,63.8533,63.7536,63.8366,13214.0
2017-06-16 11:10:00,76.89,76.92,76.85,76.88,17946.0,63.8366,63.8616,63.8034,63.8283,17946.0
2017-06-16 11:15:00,76.87,76.9,76.77,76.77,40455.0,63.82,63.845,63.737,63.737,40455.0
2017-06-16 11:20:00,76.76,76.78,76.63,76.74,15185.0,63.7287,63.7453,63.6208,63.7121,15185.0
2017-06-16 11:25:00,76.71,76.75,76.65,76.75,10120.0,63.6872,63.7204,63.6374,63.7204,10120.0
2017-06-16 11:30:00,76.75,76.9,76.75,76.88,17811.0,63.7204,63.845,63.7204,63.8283,17811.0
2017-06-16 11:35:00,76.84,76.89,76.79,76.87,11828.0,63.7951,63.8366,63.7536,63.82,11828.0
2017-06-16 11:40:00,76.86,76.88,76.8,76.84,9545.0,63.8117,63.8283,63.7619,63.7951,9545.0
2017-06-16 11:45:00,76.84,76.86,76.77,76.77,8089.0,63.7951,63.8117,63.737,63.737,8089.0
2017-06-16 11:50:00,76.78,76.85,76.78,76.83,10906.0,63.7453,63.8034,63.7453,63.7868,10906.0
2017-06-16 11:55:00,76.84,76.84,76.79,76.81,5769.0,63.7951,63.7951,63.7536,63.7702,5769.0
2017-06-16 12:00:00,76.83,76.83,76.74,76.8,20564.0,63.7868,63.7868,63.7121,63.7619,20564.0
2017-06-16 12:05:00,76.78,76.82,76.75,76.76,9949.0,63.7453,63.7785,63.7204,63.7287,9949.0
2017-06-16 12:10:00,76.77,76.79,76.68,76.7,15936.0,63.737,63.7536,63.6623,63.6789,15936.0
2017-06-16 12:15:00,76.69,76.78,76.69,76.77,25365.0,63.6706,63.7453,63.6706,63.737,25365.0
2017-06-16 12:20:00,76.78,76.81,76.71,76.75,9143.0,63.7453,63.7702,63.6872,63.7204,9143.0
2017-06-16 12:25:00,76.76,76.79,76.73,76.75,7925.0,63.7287,63.7536,63.7038,63.7204,7925.0
2017-06-16 12:30:00,76.75,76.75,76.68,76.71,9449.0,63.7204,63.7204,63.6623,63.6872,9449.0
2017-06-16 12:35:00,76.71,76.71,76.58,76.58,12333.0,63.6872,63.6872,63.5793,63.5793,12333.0
2017-06-16 12:40:00,76.6,76.61,76.56,76.56,9571.0,63.5959,63.6042,63.5627,63.5627,9571.0
2017-06-16 12:45:00,76.56,76.57,76.43,76.47,31583.0,63.5627,63.571,63.4547,63.4879,31583.0
2017-06-16 12:50:00,76.46,76.55,76.44,76.55,11732.0,63.4796,63.5544,63.463,63.5544,11732.0
2017-06-16 12:55:00,76.57,76.58,76.47,76.56,9781.0,63.571,63.5793,63.4879,63.5627,9781.0
2017-06-16 13:00:00,76.56,76.58,76.51,76.56,9247.0,63.5627,63.5793,63.5212,63.5627,9247.0
2017-06-16 13:05:00,76.58,76.61,76.51,76.53,14082.0,63.5793,63.6042,63.5212,63.5378,14082.0
2017-06-16 13:10:00,76.53,76.55,76.46,76.53,6590.0,63.5378,63.5544,63.4796,63.5378,6590.0
2017-06-16 13:15:00,76.56,76.62,76.53,76.62,4072.0,63.5627,63.6125,63.5378,63.6125,4072.0
2017-06-16 13:20:00,76.62,76.67,76.59,76.64,5672.0,63.6125,63.654,63.5876,63.6291,5672.0
2017-06-16 13:25:00,76.65,76.67,76.62,76.67,5640.0,63.6374,63.654,63.6125,63.654,5640.0
2017-06-16 13:30:00,76.65,76.65,76.58,76.62,4314.0,63.6374,63.6374,63.5793,63.6125,4314.0
2017-06-16 13:35:00,76.65,76.71,76.63,76.7,8353.0,63.6374,63.6872,63.6208,63.6789,8353.0
2017-06-16 13:40:00,76.72,76.77,76.7,76.73,5594.0,63.6955,63.737,63.6789,63.7038,5594.0
2017-06-16 13:45:00,76.73,76.77,76.73,76.74,4901.0,63.7038,63.737,63.7038,63.7121,4901.0
2017-06-16 13:50:00,76.76,76.78,76.73,76.77,5781.0,63.7287,63.7453,63.7038,63.737,5781.0
2017-06-16 13:55:00,76.78,76.87,76.78,76.86,21494.0,63.7453,63.82,63.7453,63.8117,21494.0
2017-06-16 14:00:00,76.85,76.85,76.76,76.78,12167.0,63.8034,63.8034,63.7287,63.7453,12167.0
2017-06-16 14:05:00,76.76,76.76,76.68,76.72,9676.0,63.7287,63.7287,63.6623,63.6955,9676.0
2017-06-16 14:10:00,76.74,76.79,76.73,76.75,7468.0,63.7121,63.7536,63.7038,63.7204,7468.0
2017-06-16 14:15:00,76.75,76.76,76.74,76.74,5150.0,63.7204,63.7287,63.7121,63.7121,5150.0
2017-06-16 14:20:00,76.75,76.78,76.75,76.75,9961.0,63.7204,63.7453,63.7204,63.7204,9961.0
2017-06-16 14:25:00,76.77,76.79,76.73,76.75,11197.0,63.737,63.7536,63.7038,63.7204,11197.0
2017-06-16 14:30:00,76.77,76.78,76.74,76.76,5402.0,63.737,63.7453,63.7121,63.7287,5402.0
2017-06-16 14:35:00,76.74,76.74,76.69,76.72,7465.0,63.7121,63.7121,63.6706,63.6955,7465.0
2017-06-16 14:40:00,76.7,76.71,76.57,76.64,15037.0,63.6789,63.6872,63.571,63.6291,15037.0
2017-06-16 14:45:00,76.66,76.67,76.64,76.65,12811.0,63.6457,63.654,63.6291,63.6374,12811.0
2017-06-16 14:50:00,76.65,76.66,76.62,76.65,15244.0,63.6374,63.6457,63.6125,63.6374,15244.0
2017-06-16 14:55:00,76.65,76.65,76.6,76.64,12528.0,63.6374,63.6374,63.5959,63.6291,12528.0
2017-06-16 15:00:00,76.65,76.65,76.6,76.6,10368.0,63.6374,63.6374,63.5959,63.5959,10368.0
2017-06-16 15:05:00,76.6,76.62,76.53,76.58,18871.0,63.5959,63.6125,63.5378,63.5793,18871.0
2017-06-16 15:10:00,76.58,76.62,76.56,76.61,21713.0,63.5793,63.6125,63.5627,63.6042,21713.0
2017-06-16 15:15:00,76.59,76.68,76.59,76.65,16823.0,63.5876,63.6623,63.5876,63.6374,16823.0
2017-06-16 15:20:00,76.66,76.71,76.65,76.68,15514.0,63.6457,63.6872,63.6374,63.6623,15514.0
2017-06-16 15:25:00,76.69,76.69,76.58,76.69,39566.0,63.6706,63.6706,63.5793,63.6706,39566.0
2017-06-16 15:30:00,76.69,76.8,76.68,76.78,27318.0,63.6706,63.7619,63.6623,63.7453,27318.0
2017-06-16 15:35:00,76.78,76.79,76.73,76.77,41990.0,63.7453,63.7536,63.7038,63.737,41990.0
2017-06-16 15:40:00,76.78,76.84,76.75,76.75,57132.0,63.7453,63.7951,63.7204,63.7204,57132.0
2017-06-16 15:45:00,76.76,76.89,76.75,76.83,60636.0,63.7287,63.8366,63.7204,63.7868,60636.0
2017-06-16 15:50:00,76.83,76.85,76.79,76.8,57762.0,63.7868,63.8034,63.7536,63.7619,57762.0
2017-06-16 15:55:00,76.79,76.82,76.78,76.8,134216.0,63.7536,63.7785,63.7453,63.7619,134216.0
2017-06-19 09:30:00,77.34,77.49,77.24,77.45,45960.0,64.2103,64.3348,64.1272,64.3016,45960.0
2017-06-19 09:35:00,77.41,77.77,77.4,77.77,17386.0,64.2684,64.5673,64.2601,64.5673,17386.0
2017-06-19 09:40:00,77.78,77.78,77.64,77.67,13477.0,64.5756,64.5756,64.4593,64.4842,13477.0
2017-06-19 09:45:00,77.66,77.75,77.57,77.75,16076.0,64.4759,64.5506,64.4012,64.5506,16076.0
2017-06-19 09:50:00,77.73,77.93,77.73,77.9,23888.0,64.534,64.7001,64.534,64.6752,23888.0
2017-06-19 09:55:00,77.88,77.95,77.75,77.95,20355.0,64.6586,64.7167,64.5506,64.7167,20355.0
2017-06-19 10:00:00,77.93,78.2,77.9,78.15,45143.0,64.7001,64.9243,64.6752,64.8827,45143.0
2017-06-19 10:05:00,78.13,78.21,78.1,78.13,20206.0,64.8661,64.9326,64.8412,64.8661,20206.0
2017-06-19 10:10:00,78.14,78.38,78.12,78.34,31548.0,64.8744,65.0737,64.8578,65.0405,31548.0
2017-06-19 10:15:00,78.32,78.42,78.23,78.38,33901.0,65.0239,65.1069,64.9492,65.0737,33901.0
2017-06-19 10:20:00,78.39,78.42,78.34,78.36,24197.0,65.082,65.1069,65.0405,65.0571,24197.0
2017-06-19 10:25:00,78.37,78.41,78.15,78.19,28844.0,65.0654,65.0986,64.8827,64.916,28844.0
2017-06-19 10:30:00,78.16,78.23,77.96,77.96,12752.0,64.891,64.9492,64.725,64.725,12752.0
2017-06-19 10:35:00,77.95,77.96,77.83,77.92,18226.0,64.7167,64.725,64.6171,64.6918,18226.0
2017-06-19 10:40:00,77.9,77.91,77.73,77.74,23060.0,64.6752,64.6835,64.534,64.5423,23060.0
2017-06-19 10:45:00,77.76,77.83,77.74,77.83,35808.0,64.559,64.6171,64.5423,64.6171,35808.0
2017-06-19 10:50:00,77.86,77.98,77.86,77.91,13164.0,64.642,64.7416,64.642,64.6835,13164.0
2017-06-19 10:55:00,77.91,77.94,77.76,77.79,18715.0,64.6835,64.7084,64.559,64.5839,18715.0
2017-06-19 11:00:00,77.79,77.85,77.72,77.76,16834.0,64.5839,64.6337,64.5257,64.559,16834.0
2017-06-19 11:05:00,77.78,77.86,77.73,77.73,8137.0,64.5756,64.642,64.534,64.534,8137.0
2017-06-19 11:10:00,77.71,77.73,77.63,77.67,10319.0,64.5174,64.534,64.451,64.4842,10319.0
2017-06-19 11:15:00,77.71,77.73,77.58,77.58,10513.0,64.5174,64.534,64.4095,64.4095,10513.0
2017-06-19 11:20:00,77.59,77.59,77.51,77.54,8357.0,64.4178,64.4178,64.3514,64.3763,8357.0
2017-06-19 11:25:00,77.55,77.55,77.37,77.41,12633.0,64.3846,64.3846,64.2352,64.2684,12633.0
2017-06-19 11:30:00,77.43,77.47,77.41,77.47,7737.0,64.285,64.3182,64.2684,64.3182,7737.0
2017-06-19 11:35:00,77.43,77.57,77.42,77.55,12108.0,64.285,64.4012,64.2767,64.3846,12108.0
2017-06-19 11:40:00,77.57,77.64,77.56,77.61,10269.0,64.4012,64.4593,64.3929,64.4344,10269.0
2017-06-19 11:45:00,77.6,77.62,77.56,77.59,10493.0,64.4261,64.4427,64.3929,64.4178,10493.0
2017-06-19 11:50:00,77.59,77.66,77.57,77.65,9617.0,64.4178,64.4759,64.4012,64.4676,9617.0
2017-06-19 11:55:00,77.65,77.68,77.62,77.63,7551.0,64.4676,64.4925,64.4427,64.451,7551.0
2017-06-19 12:00:00,77.63,77.8,77.63,77.78,8451.0,64.451,64.5922,64.451,64.5756,8451.0
2017-06-19 12:05:00,77.77,77.78,77.72,77.75,11653.0,64.5673,64.5756,64.5257,64.5506,11653.0
2017-06-19 12:10:00,77.77,77.77,77.64,77.7,8620.0,64.5673,64.5673,64.4593,64.5091,8620.0
2017-06-19 12:15:00,77.7,77.72,77.64,77.64,11940.0,64.5091,64.5257,64.4593,64.4593,11940.0
2017-06-19 12:20:00,77.65,77.69,77.65,77.67,17477.0,64.4676,64.5008,64.4676,64.4842,17477.0
2017-06-19 12:25:00,77.67,77.67,77.64,77.65,6832.0,64.4842,64.4842,64.4593,64.4676,6832.0
2017-06-19 12:30:00,77.65,77.66,77.61,77.64,5689.0,64.4676,64.4759,64.4344,64.4593,5689.0
2017-06-19 12:35:00,77.64,77.68,77.6,77.62,7260.0,64.4593,64.4925,64.4261,64.4427,7260.0
2017-06-19 12:40:00,77.65,77.67,77.59,77.6,6499.0,64.4676,64.4842,64.4178,64.4261,6499.0
2017-06-19 12:45:00,77.61,77.68,77.61,77.63,5602.0,64.4344,64.4925,64.4344,64.451,5602.0
2017-06-19 12:50:00,77.64,77.68,77.59,77.63,13769.0,64.4593,64.4925,64.4178,64.451,13769.0
2017-06-19 12:55:00,77.62,77.68,77.61,77.61,8777.0,64.4427,64.4925,64.4344,64.4344,8777.0
2017-06-19 13:00:00,77.6,77.66,77.6,77.65,7527.0,64.4261,64.4759,64.4261,64.4676,7527.0
2017-06-19 13:05:00,77.65,77.68,77.63,77.64,5452.0,64.4676,64.4925,64.451,64.4593,5452.0
2017-06-19 13:10:00,77.64,77.68,77.64,77.68,8697.0,64.4593,64.4925,64.4593,64.4925,8697.0
2017-06-19 13:15:00,77.65,77.68,77.64,77.67,13214.0,64.4676,64.4925,64.4593,64.4842,13214.0
2017-06-19 13:20:00,77.66,77.76,77.64,77.74,11976.0,64.4759,64.559,64.4593,64.5423,11976.0
2017-06-19 13:25:00,77.73,77.78,77.73,77.78,11526.0,64.534,64.5756,64.534,64.5756,11526.0
2017-06-19 13:30:00,77.76,77.8,77.74,77.78,10691.0,64.559,64.5922,64.5423,64.5756,10691.0
2017-06-19 13:35:00,77.8,77.81,77.74,77.79,9781.0,64.5922,64.6005,64.5423,64.5839,9781.0
2017-06-19 13:40:00,77.78,77.79,77.74,77.74,10632.0,64.5756,64.5839,64.5423,64.5423,10632.0
2017-06-19 13:45:00,77.74,77.78,77.72,77.77,8699.0,64.5423,64.5756,64.5257,64.5673,8699.0
2017-06-19 13:50:00,77.77,77.82,77.75,77.81,6392.0,64.5673,64.6088,64.5506,64.6005,6392.0
2017-06-19 13:55:00,77.8,77.81,77.75,77.76,13772.0,64.5922,64.6005,64.5506,64.559,13772.0
2017-06-19 14:00:00,77.75,77.76,77.71,77.72,8746.0,64.5506,64.559,64.5174,64.5257,8746.0
2017-06-19 14:05:00,77.72,77.8,77.71,77.77,15599.0,64.5257,64.5922,64.5174,64.5673,15599.0
2017-06-19 14:10:00,77.79,77.8,77.68,77.69,17025.0,64.5839,64.5922,64.4925,64.5008,17025.0
2017-06-19 14:15:00,77.7,77.75,77.66,77.67,11581.0,64.5091,64.5506,64.4759,64.4842,11581.0
2017-06-19 14:20:00,77.67,77.74,77.65,77.65,14094.0,64.4842,64.5423,64.4676,64.4676,14094.0
2017-06-19 14:25:00,77.66,77.71,77.64,77.7,22310.0,64.4759,64.5174,64.4593,64.5091,22310.0
2017-06-19 14:30:00,77.71,77.79,77.71,77.75,16699.0,64.5174,64.5839,64.5174,64.5506,16699.0
2017-06-19 14:35:00,77.75,77.76,77.65,77.68,13823.0,64.5506,64.559,64.4676,64.4925,13823.0
2017-06-19 14:40:00,77.67,77.75,77.65,77.71,17146.0,64.4842,64.5506,64.4676,64.5174,17146.0
2017-06-19 14:45:00,77.73,77.78,77.69,77.74,16315.0,64.534,64.5756,64.5008,64.5423,16315.0
2017-06-19 14:50:00,77.74,77.79,77.72,77.78,14899.0,64.5423,64.5839,64.5257,64.5756,14899.0
2017-06-19 14:55:00,77.78,77.79,77.73,77.76,17491.0,64.5756,64.5839,64.534,64.559,17491.0
2017-06-19 15:00:00,77.75,77.77,77.72,77.72,20346.0,64.5506,64.5673,64.5257,64.5257,20346.0
2017-06-19 15:05:00,77.73,77.75,77.62,77.73,27035.0,64.534,64.5506,64.4427,64.534,27035.0
2017-06-19 15:10:00,77.73,77.79,77.73,77.77,21448.0,64.534,64.5839,64.534,64.5673,21448.0
2017-06-19 15:15:00,77.77,77.81,77.77,77.78,33291.0,64.5673,64.6005,64.5673,64.5756,33291.0
2017-06-19 15:20:00,77.79,77.88,77.79,77.83,26594.0,64.5839,64.6586,64.5839,64.6171,26594.0
2017-06-19 15:25:00,77.83,77.89,77.81,77.88,32306.0,64.6171,64.6669,64.6005,64.6586,32306.0
2017-06-19 15:30:00,77.88,77.93,77.87,77.92,32010.0,64.6586,64.7001,64.6503,64.6918,32010.0
2017-06-19 15:35:00,77.92,78.08,77.91,78.01,60668.0,64.6918,64.8246,64.6835,64.7665,60668.0
2017-06-19 15:40:00,78.02,78.03,77.97,78.0,64056.0,64.7748,64.7831,64.7333,64.7582,64056.0
2017-06-19 15:45:00,77.99,78.05,77.98,78.05,73588.0,64.7499,64.7997,64.7416,64.7997,73588.0
2017-06-19 15:50:00,78.05,78.09,78.0,78.04,111762.0,64.7997,64.8329,64.7582,64.7914,111762.0
2017-06-19 15:55:00,78.03,78.09,78.0,78.07,230577.0,64.7831,64.8329,64.7582,64.8163,230577.0
2017-06-20 09:30:00,77.67,77.81,77.59,77.81,22896.0,64.4842,64.6005,64.4178,64.6005,22896.0
2017-06-20 09:35:00,77.78,77.85,77.68,77.68,5837.0,64.5756,64.6337,64.4925,64.4925,5837.0
2017-06-20 09:40:00,77.7,77.74,77.6,77.68,28106.0,64.5091,64.5423,64.4261,64.4925,28106.0
2017-06-20 09:45:00,77.64,77.64,77.36,77.42,8956.0,64.4593,64.4593,64.2269,64.2767,8956.0
2017-06-20 09:50:00,77.38,77.49,77.37,77.42,7555.0,64.2435,64.3348,64.2352,64.2767,7555.0
2017-06-20 09:55:00,77.43,77.46,77.33,77.39,8198.0,64.285,64.3099,64.202,64.2518,8198.0
2017-06-20 10:00:00,77.41,77.55,77.38,77.55,5643.0,64.2684,64.3846,64.2435,64.3846,5643.0
2017-06-20 10:05:00,77.55,77.61,77.51,77.57,12862.0,64.3846,64.4344,64.3514,64.4012,12862.0
2017-06-20 10:10:00,77.58,77.61,77.53,77.57,14451.0,64.4095,64.4344,64.368,64.4012,14451.0
2017-06-20 10:15:00,77.57,77.58,77.5,77.51,22626.0,64.4012,64.4095,64.3431,64.3514,22626.0
2017-06-20 10:20:00,77.51,77.57,77.48,77.53,28543.0,64.3514,64.4012,64.3265,64.368,28543.0
2017-06-20 10:25:00,77.56,77.64,77.55,77.64,66336.0,64.3929,64.4593,64.3846,64.4593,66336.0
2017-06-20 10:30:00,77.6,77.6,77.49,77.56,22669.0,64.4261,64.4261,64.3348,64.3929,22669.0
2017-06-20 10:35:00,77.57,77.57,77.47,77.5,10943.0,64.4012,64.4012,64.3182,64.3431,10943.0
2017-06-20 10:40:00,77.52,77.56,77.49,77.5,13983.0,64.3597,64.3929,64.3348,64.3431,13983.0
2017-06-20 10:45:00,77.51,77.6,77.44,77.6,9129.0,64.3514,64.4261,64.2933,64.4261,9129.0
2017-06-20 10:50:00,77.61,77.61,77.52,77.56,7837.0,64.4344,64.4344,64.3597,64.3929,7837.0
2017-06-20 10:55:00,77.57,77.6,77.55,77.59,6238.0,64.4012,64.4261,64.3846,64.4178,6238.0
2017-06-20 11:00:00,77.58,77.63,77.55,77.63,7001.0,64.4095,64.451,64.3846,64.451,7001.0
2017-06-20 11:05:00,77.63,77.75,77.63,77.73,9592.0,64.451,64.5506,64.451,64.534,9592.0
2017-06-20 11:10:00,77.73,77.76,77.69,77.69,11564.0,64.534,64.559,64.5008,64.5008,11564.0
2017-06-20 11:15:00,77.7,77.71,77.64,77.65,10216.0,64.5091,64.5174,64.4593,64.4676,10216.0
2017-06-20 11:20:00,77.63,77.69,77.63,77.69,7582.0,64.451,64.5008,64.451,64.5008,7582.0
2017-06-20 11:25:00,77.7,77.7,77.66,77.7,6655.0,64.5091,64.5091,64.4759,64.5091,6655.0
2017-06-20 11:30:00,77.67,77.68,77.63,77.64,12976.0,64.4842,64.4925,64.451,64.4593,12976.0
2017-06-20 11:35:00,77.65,77.65,77.56,77.59,30637.0,64.4676,64.4676,64.3929,64.4178,30637.0
2017-06-20 11:40:00,77.59,77.6,77.56,77.6,7645.0,64.4178,64.4261,64.3929,64.4261,7645.0
2017-06-20 11:45:00,77.6,77.74,77.6,77.7,7428.0,64.4261,64.5423,64.4261,64.5091,7428.0
2017-06-20 11:50:00,77.67,77.67,77.59,77.63,6010.0,64.4842,64.4842,64.4178,64.451,6010.0
2017-06-20 11:55:00,77.66,77.73,77.66,77.67,7951.0,64.4759,64.534,64.4759,64.4842,7951.0
2017-06-20 12:00:00,77.68,77.73,77.67,77.69,4592.0,64.4925,64.534,64.4842,64.5008,4592.0
2017-06-20 12:05:00,77.68,77.76,77.68,77.73,7059.0,64.4925,64.559,64.4925,64.534,7059.0
2017-06-20 12:10:00,77.72,77.74,77.68,77.74,5314.0,64.5257,64.5423,64.4925,64.5423,5314.0
2017-06-20 12:15:00,77.73,77.76,77.69,77.72,8871.0,64.534,64.559,64.5008,64.5257,8871.0
2017-06-20 12:20:00,77.73,77.79,77.69,77.79,20926.0,64.534,64.5839,64.5008,64.5839,20926.0
2017-06-20 12:25:00,77.77,77.82,77.72,77.72,14260.0,64.5673,64.6088,64.5257,64.5257,14260.0
2017-06-20 12:30:00,77.71,77.71,77.68,77.69,2971.0,64.5174,64.5174,64.4925,64.5008,2971.0
2017-06-20 12:35:00,77.69,77.69,77.64,77.65,6095.0,64.5008,64.5008,64.4593,64.4676,6095.0
2017-06-20 12:40:00,77.65,77.7,77.63,77.66,8591.0,64.4676,64.5091,64.451,64.4759,8591.0
2017-06-20 12:45:00,77.64,77.65,77.56,77.57,5760.0,64.4593,64.4676,64.3929,64.4012,5760.0
2017-06-20 12:50:00,77.57,77.61,77.56,77.59,9427.0,64.4012,64.4344,64.3929,64.4178,9427.0
2017-06-20 12:55:00,77.58,77.67,77.58,77.67,9541.0,64.4095,64.4842,64.4095,64.4842,9541.0
2017-06-20 13:00:00,77.68,77.7,77.62,77.63,6714.0,64.4925,64.5091,64.4427,64.451,6714.0
2017-06-20 13:05:00,77.63,77.67,77.62,77.65,4158.0,64.451,64.4842,64.4427,64.4676,4158.0
2017-06-20 13:10:00,77.65,77.65,77.62,77.64,15263.0,64.4676,64.4676,64.4427,64.4593,15263.0
2017-06-20 13:15:00,77.62,77.64,77.55,77.55,4323.0,64.4427,64.4593,64.3846,64.3846,4323.0
2017-06-20 13:20:00,77.56,77.6,77.56,77.59,19255.0,64.3929,64.4261,64.3929,64.4178,19255.0
2017-06-20 13:25:00,77.58,77.58,77.51,77.55,23059.0,64.4095,64.4095,64.3514,64.3846,23059.0
2017-06-20 13:30:00,77.54,77.63,77.54,77.63,10515.0,64.3763,64.451,64.3763,64.451,10515.0
2017-06-20 13:35:00,77.63,77.63,77.59,77.61,6376.0,64.451,64.451,64.4178,64.4344,6376.0
2017-06-20 13:40:00,77.61,77.64,77.6,77.62,12867.0,64.4344,64.4593,64.4261,64.4427,12867.0
2017-06-20 13:45:00,77.62,77.63,77.56,77.57,8913.0,64.4427,64.451,64.3929,64.4012,8913.0
2017-06-20 13:50:00,77.56,77.56,77.54,77.54,5929.0,64.3929,64.3929,64.3763,64.3763,5929.0
2017-06-20 13:55:00,77.55,77.6,77.55,77.58,9072.0,64.3846,64.4261,64.3846,64.4095,9072.0
2017-06-20 14:00:00,77.58,77.62,77.57,77.58,8858.0,64.4095,64.4427,64.4012,64.4095,8858.0
2017-06-20 14:05:00,77.58,77.6,77.56,77.56,8206.0,64.4095,64.4261,64.3929,64.3929,8206.0
2017-06-20 14:10:00,77.56,77.59,77.55,77.55,9196.0,64.3929,64.4178,64.3846,64.3846,9196.0
2017-06-20 14:15:00,77.56,77.57,77.54,77.56,13521.0,64.3929,64.4012,64.3763,64.3929,13521.0
2017-06-20 14:20:00,77.57,77.59,77.54,77.54,11001.0,64.4012,64.4178,64.3763,64.3763,11001.0
2017-06-20 14:25:00,77.55,77.58,77.54,77.58,15519.0,64.3846,64.4095,64.3763,64.4095,15519.0
2017-06-20 14:30:00,77.57,77.61,77.56,77.57,9140.0,64.4012,64.4344,64.3929,64.4012,9140.0
2017-06-20 14:35:00,77.55,77.6,77.54,77.57,17253.0,64.3846,64.4261,64.3763,64.4012,17253.0
2017-06-20 14:40:00,77.55,77.57,77.54,77.55,7908.0,64.3846,64.4012,64.3763,64.3846,7908.0
2017-06-20 14:45:00,77.54,77.57,77.53,77.53,10239.0,64.3763,64.4012,64.368,64.368,10239.0
2017-06-20 14:50:00,77.52,77.55,77.51,77.52,12705.0,64.3597,64.3846,64.3514,64.3597,12705.0
2017-06-20 14:55:00,77.52,77.53,77.49,77.5,10877.0,64.3597,64.368,64.3348,64.3431,10877.0
2017-06-20 15:00:00,77.49,77.54,77.49,77.51,18200.0,64.3348,64.3763,64.3348,64.3514,18200.0
2017-06-20 15:05:00,77.52,77.52,77.42,77.42,16978.0,64.3597,64.3597,64.2767,64.2767,16978.0
2017-06-20 15:10:00,77.43,77.53,77.43,77.5,32958.0,64.285,64.368,64.285,64.3431,32958.0
2017-06-20 15:15:00,77.51,77.55,77.47,77.47,15576.0,64.3514,64.3846,64.3182,64.3182,15576.0
2017-06-20 15:20:00,77.47,77.5,77.42,77.43,10462.0,64.3182,64.3431,64.2767,64.285,10462.0
2017-06-20 15:25:00,77.42,77.45,77.38,77.44,17261.0,64.2767,64.3016,64.2435,64.2933,17261.0
2017-06-20 15:30:00,77.42,77.42,77.27,77.31,38064.0,64.2767,64.2767,64.1521,64.1853,38064.0
2017-06-20 15:35:00,77.31,77.31,77.25,77.25,34283.0,64.1853,64.1853,64.1355,64.1355,34283.0
2017-06-20 15:40:00,77.25,77.25,77.09,77.11,51946.0,64.1355,64.1355,64.0027,64.0193,51946.0
2017-06-20 15:45:00,77.1,77.13,77.0,77.01,91498.0,64.011,64.0359,63.928,63.9363,91498.0
2017-06-20 15:50:00,77.01,77.1,77.01,77.03,71478.0,63.9363,64.011,63.9363,63.9529,71478.0
2017-06-20 15:55:00,77.03,77.07,77.02,77.07,126311.0,63.9529,63.9861,63.9446,63.9861,126311.0
2017-06-21 09:30:00,77.33,77.38,76.91,76.95,25420.0,64.202,64.2435,63.8533,63.8865,25420.0
2017-06-21 09:35:00,76.87,76.9,76.75,76.84,8666.0,63.82,63.845,63.7204,63.7951,8666.0
2017-06-21 09:40:00,76.88,77.05,76.88,76.88,12243.0,63.8283,63.9695,63.8283,63.8283,12243.0
2017-06-21 09:45:00,76.88,76.88,76.64,76.65,9318.0,63.8283,63.8283,63.6291,63.6374,9318.0
2017-06-21 09:50:00,76.65,76.77,76.64,76.66,8215.0,63.6374,63.737,63.6291,63.6457,8215.0
2017-06-21 09:55:00,76.69,76.7,76.48,76.55,11209.0,63.6706,63.6789,63.4963,63.5544,11209.0
2017-06-21 10:00:00,76.54,76.61,76.5,76.5,7731.0,63.5461,63.6042,63.5129,63.5129,7731.0
2017-06-21 10:05:00,76.51,76.56,76.48,76.53,27279.0,63.5212,63.5627,63.4963,63.5378,27279.0
2017-06-21 10:10:00,76.51,76.53,76.46,76.49,16935.0,63.5212,63.5378,63.4796,63.5046,16935.0
2017-06-21 10:15:00,76.48,76.57,76.47,76.57,12456.0,63.4963,63.571,63.4879,63.571,12456.0
2017-06-21 10:20:00,76.56,76.63,76.54,76.58,14531.0,63.5627,63.6208,63.5461,63.5793,14531.0
2017-06-21 10:25:00,76.57,76.68,76.57,76.68,11483.0,63.571,63.6623,63.571,63.6623,11483.0
2017-06-21 10:30:00,76.69,76.94,76.69,76.88,10801.0,63.6706,63.8782,63.6706,63.8283,10801.0
2017-06-21 10:35:00,76.89,76.89,76.79,76.87,12620.0,63.8366,63.8366,63.7536,63.82,12620.0
2017-06-21 10:40:00,76.88,77.03,76.86,77.02,19437.0,63.8283,63.9529,63.8117,63.9446,19437.0
2017-06-21 10:45:00,77.02,77.03,76.87,76.89,10431.0,63.9446,63.9529,63.82,63.8366,10431.0
2017-06-21 10:50:00,76.87,76.9,76.85,76.87,5291.0,63.82,63.845,63.8034,63.82,5291.0
2017-06-21 10:55:00,76.87,76.88,76.75,76.77,9079.0,63.82,63.8283,63.7204,63.737,9079.0
2017-06-21 11:00:00,76.74,76.75,76.59,76.61,7719.0,63.7121,63.7204,63.5876,63.6042,7719.0
2017-06-21 11:05:00,76.59,76.61,76.55,76.55,17712.0,63.5876,63.6042,63.5544,63.5544,17712.0
2017-06-21 11:10:00,76.54,76.56,76.45,76.56,21094.0,63.5461,63.5627,63.4713,63.5627,21094.0
2017-06-21 11:15:00,76.55,76.55,76.48,76.51,20129.0,63.5544,63.5544,63.4963,63.5212,20129.0
2017-06-21 11:20:00,76.49,76.57,76.49,76.5,16632.0,63.5046,63.571,63.5046,63.5129,16632.0
2017-06-21 11:25:00,76.49,76.55,76.48,76.53,23922.0,63.5046,63.5544,63.4963,63.5378,23922.0
2017-06-21 11:30:00,76.53,76.62,76.52,76.56,18131.0,63.5378,63.6125,63.5295,63.5627,18131.0
2017-06-21 11:35:00,76.56,76.56,76.44,76.46,17074.0,63.5627,63.5627,63.463,63.4796,17074.0
2017-06-21 11:40:00,76.46,76.56,76.46,76.55,12632.0,63.4796,63.5627,63.4796,63.5544,12632.0
2017-06-21 11:45:00,76.56,76.57,76.54,76.57,8750.0,63.5627,63.571,63.5461,63.571,8750.0
2017-06-21 11:50:00,76.58,76.59,76.55,76.59,10208.0,63.5793,63.5876,63.5544,63.5876,10208.0
2017-06-21 11:55:00,76.56,76.61,76.56,76.6,10766.0,63.5627,63.6042,63.5627,63.5959,10766.0
2017-06-21 12:00:00,76.61,76.62,76.55,76.56,7783.0,63.6042,63.6125,63.5544,63.5627,7783.0
2017-06-21 12:05:00,76.55,76.6,76.53,76.6,9178.0,63.5544,63.5959,63.5378,63.5959,9178.0
2017-06-21 12:10:00,76.59,76.61,76.55,76.55,7763.0,63.5876,63.6042,63.5544,63.5544,7763.0
2017-06-21 12:15:00,76.55,76.57,76.54,76.55,12217.0,63.5544,63.571,63.5461,63.5544,12217.0
2017-06-21 12:20:00,76.54,76.61,76.54,76.6,8778.0,63.5461,63.6042,63.5461,63.5959,8778.0
2017-06-21 12:25:00,76.58,76.59,76.53,76.54,6670.0,63.5793,63.5876,63.5378,63.5461,6670.0
2017-06-21 12:30:00,76.54,76.57,76.54,76.55,8329.0,63.5461,63.571,63.5461,63.5544,8329.0
2017-06-21 12:35:00,76.54,76.55,76.4,76.42,17760.0,63.5461,63.5544,63.4298,63.4464,17760.0
2017-06-21 12:40:00,76.42,76.43,76.34,76.35,29312.0,63.4464,63.4547,63.38,63.3883,29312.0
2017-06-21 12:45:00,76.35,76.4,76.32,76.33,23710.0,63.3883,63.4298,63.3634,63.3717,23710.0
2017-06-21 12:50:00,76.32,76.34,76.27,76.28,9671.0,63.3634,63.38,63.3219,63.3302,9671.0
2017-06-21 12:55:00,76.28,76.29,76.19,76.2,12056.0,63.3302,63.3385,63.2555,63.2638,12056.0
2017-06-21 13:00:00,76.21,76.29,76.2,76.28,13980.0,63.2721,63.3385,63.2638,63.3302,13980.0
2017-06-21 13:05:00,76.28,76.32,76.27,76.3,12609.0,63.3302,63.3634,63.3219,63.3468,12609.0
2017-06-21 13:10:00,76.29,76.29,76.22,76.22,9527.0,63.3385,63.3385,63.2804,63.2804,9527.0
2017-06-21 13:15:00,76.22,76.28,76.21,76.24,10127.0,63.2804,63.3302,63.2721,63.297,10127.0
2017-06-21 13:20:00,76.25,76.25,76.15,76.17,12878.0,63.3053,63.3053,63.2223,63.2389,12878.0
2017-06-21 13:25:00,76.16,76.2,76.11,76.18,12264.0,63.2306,63.2638,63.1891,63.2472,12264.0
2017-06-21 13:30:00,76.17,76.24,76.17,76.23,14216.0,63.2389,63.297,63.2389,63.2887,14216.0
2017-06-21 13:35:00,76.23,76.25,76.2,76.23,10837.0,63.2887,63.3053,63.2638,63.2887,10837.0
2017-06-21 13:40:00,76.24,76.24,76.2,76.21,6084.0,63.297,63.297,63.2638,63.2721,6084.0
2017-06-21 13:45:00,76.21,76.22,76.19,76.2,10407.0,63.2721,63.2804,63.2555,63.2638,10407.0
2017-06-21 13:50:00,76.2,76.21,76.11,76.12,24365.0,63.2638,63.2721,63.1891,63.1974,24365.0
2017-06-21 13:55:00,76.12,76.14,76.06,76.08,10991.0,63.1974,63.214,63.1476,63.1642,10991.0
2017-06-21 14:00:00,76.07,76.1,76.05,76.07,11562.0,63.1559,63.1808,63.1393,63.1559,11562.0
2017-06-21 14:05:00,76.07,76.09,76.04,76.06,19956.0,63.1559,63.1725,63.1309,63.1476,19956.0
2017-06-21 14:10:00,76.05,76.07,76.02,76.03,10722.0,63.1393,63.1559,63.1143,63.1226,10722.0
2017-06-21 14:15:00,76.03,76.06,76.02,76.03,13454.0,63.1226,63.1476,63.1143,63.1226,13454.0
2017-06-21 14:20:00,76.02,76.03,75.86,75.89,30767.0,63.1143,63.1226,62.9815,63.0064,30767.0
2017-06-21 14:25:00,75.88,75.9,75.84,75.84,13847.0,62.9981,63.0147,62.9649,62.9649,13847.0
2017-06-21 14:30:00,75.84,75.84,75.77,75.83,20238.0,62.9649,62.9649,62.9068,62.9566,20238.0
2017-06-21 14:35:00,75.84,75.92,75.83,75.91,13788.0,62.9649,63.0313,62.9566,63.023,13788.0
2017-06-21 14:40:00,75.91,75.95,75.9,75.92,11049.0,63.023,63.0562,63.0147,63.0313,11049.0
2017-06-21 14:45:00,75.91,75.95,75.91,75.93,8871.0,63.023,63.0562,63.023,63.0396,8871.0
2017-06-21 14:50:00,75.92,75.93,75.9,75.92,6713.0,63.0313,63.0396,63.0147,63.0313,6713.0
2017-06-21 14:55:00,75.92,75.92,75.85,75.85,12833.0,63.0313,63.0313,62.9732,62.9732,12833.0
2017-06-21 15:00:00,75.84,75.88,75.78,75.78,18152.0,62.9649,62.9981,62.9151,62.9151,18152.0
2017-06-21 15:05:00,75.78,75.9,75.77,75.9,13463.0,62.9151,63.0147,62.9068,63.0147,13463.0
2017-06-21 15:10:00,75.9,75.92,75.88,75.88,12555.0,63.0147,63.0313,62.9981,62.9981,12555.0
2017-06-21 15:15:00,75.88,75.9,75.82,75.9,15059.0,62.9981,63.0147,62.9483,63.0147,15059.0
2017-06-21 15:20:00,75.9,75.94,75.89,75.93,14486.0,63.0147,63.0479,63.0064,63.0396,14486.0
2017-06-21 15:25:00,75.91,76.0,75.89,76.0,25983.0,63.023,63.0977,63.0064,63.0977,25983.0
2017-06-21 15:30:00,76.0,76.02,75.9,75.9,30891.0,63.0977,63.1143,63.0147,63.0147,30891.0
2017-06-21 15:35:00,75.89,75.9,75.8,75.82,20864.0,63.0064,63.0147,62.9317,62.9483,20864.0
2017-06-21 15:40:00,75.82,75.82,75.76,75.8,29278.0,62.9483,62.9483,62.8985,62.9317,29278.0
2017-06-21 15:45:00,75.81,75.91,75.81,75.91,40269.0,62.94,63.023,62.94,63.023,40269.0
2017-06-21 15:50:00,75.91,75.96,75.89,75.94,61414.0,63.023,63.0645,63.0064,63.0479,61414.0
2017-06-21 15:55:00,75.94,75.95,75.87,75.92,114312.0,63.0479,63.0562,62.9898,63.0313,114312.0
2017-06-22 09:30:00,75.99,76.42,75.94,76.21,40511.0,63.0894,63.4464,63.0479,63.2721,40511.0
2017-06-22 09:35:00,76.2,76.22,75.99,76.07,31923.0,63.2638,63.2804,63.0894,63.1559,31923.0
2017-06-22 09:40:00,76.1,76.12,75.9,75.95,34512.0,63.1808,63.1974,63.0147,63.0562,34512.0
2017-06-22 09:45:00,75.96,76.1,75.94,76.06,9643.0,63.0645,63.1808,63.0479,63.1476,9643.0
2017-06-22 09:50:00,76.0,76.18,75.88,76.18,18802.0,63.0977,63.2472,62.9981,63.2472,18802.0
2017-06-22 09:55:00,76.21,76.27,76.13,76.27,14411.0,63.2721,63.3219,63.2057,63.3219,14411.0
2017-06-22 10:00:00,76.29,76.3,76.22,76.27,22102.0,63.3385,63.3468,63.2804,63.3219,22102.0
2017-06-22 10:05:00,76.3,76.3,76.2,76.22,16298.0,63.3468,63.3468,63.2638,63.2804,16298.0
2017-06-22 10:10:00,76.2,76.27,76.19,76.23,13885.0,63.2638,63.3219,63.2555,63.2887,13885.0
2017-06-22 10:15:00,76.25,76.28,76.16,76.17,15164.0,63.3053,63.3302,63.2306,63.2389,15164.0
2017-06-22 10:20:00,76.15,76.19,76.12,76.17,32360.0,63.2223,63.2555,63.1974,63.2389,32360.0
2017-06-22 10:25:00,76.18,76.22,75.93,75.94,67892.0,63.2472,63.2804,63.0396,63.0479,67892.0
2017-06-22 10:30:00,75.94,75.95,75.88,75.9,16027.0,63.0479,63.0562,62.9981,63.0147,16027.0
2017-06-22 10:35:00,75.9,75.91,75.81,75.84,37483.0,63.0147,63.023,62.94,62.9649,37483.0
2017-06-22 10:40:00,75.88,76.09,75.85,76.09,31732.0,62.9981,63.1725,62.9732,63.1725,31732.0
2017-06-22 10:45:00,76.11,76.29,76.11,76.27,20235.0,63.1891,63.3385,63.1891,63.3219,20235.0
2017-06-22 10:50:00,76.28,76.36,76.27,76.34,11105.0,63.3302,63.3966,63.3219,63.38,11105.0
2017-06-22 10:55:00,76.36,76.36,76.28,76.28,20287.0,63.3966,63.3966,63.3302,63.3302,20287.0
2017-06-22 11:00:00,76.25,76.28,76.2,76.28,15617.0,63.3053,63.3302,63.2638,63.3302,15617.0
2017-06-22 11:05:00,76.28,76.37,76.28,76.34,22828.0,63.3302,63.4049,63.3302,63.38,22828.0
2017-06-22 11:10:00,76.33,76.37,76.33,76.33,17364.0,63.3717,63.4049,63.3717,63.3717,17364.0
2017-06-22 11:15:00,76.33,76.33,76.2,76.2,7718.0,63.3717,63.3717,63.2638,63.2638,7718.0
2017-06-22 11:20:00,76.18,76.21,76.17,76.21,21884.0,63.2472,63.2721,63.2389,63.2721,21884.0
2017-06-22 11:25:00,76.21,76.26,76.1,76.1,24785.0,63.2721,63.3136,63.1808,63.1808,24785.0
2017-06-22 11:30:00,76.1,76.15,76.1,76.12,9876.0,63.1808,63.2223,63.1808,63.1974,9876.0
2017-06-22 11:35:00,76.12,76.14,76.08,76.11,11059.0,63.1974,63.214,63.1642,63.1891,11059.0
2017-06-22 11:40:00,76.12,76.16,76.08,76.15,25263.0,63.1974,63.2306,63.1642,63.2223,25263.0
2017-06-22 11:45:00,76.14,76.18,76.11,76.11,9500.0,63.214,63.2472,63.1891,63.1891,9500.0
2017-06-22 11:50:00,76.14,76.19,76.13,76.16,16885.0,63.214,63.2555,63.2057,63.2306,16885.0
2017-06-22 11:55:00,76.15,76.16,76.08,76.14,28641.0,63.2223,63.2306,63.1642,63.214,28641.0
2017-06-22 12:00:00,76.15,76.15,76.07,76.08,6714.0,63.2223,63.2223,63.1559,63.1642,6714.0
2017-06-22 12:05:00,76.09,76.09,75.97,75.97,14584.0,63.1725,63.1725,63.0728,63.0728,14584.0
2017-06-22 12:10:00,75.98,76.01,75.96,75.98,4956.0,63.0811,63.106,63.0645,63.0811,4956.0
2017-06-22 12:15:00,75.96,76.0,75.93,76.0,29878.0,63.0645,63.0977,63.0396,63.0977,29878.0
2017-06-22 12:20:00,76.0,76.05,75.99,76.0,28332.0,63.0977,63.1393,63.0894,63.0977,28332.0
2017-06-22 12:25:00,76.01,76.02,75.95,75.96,6944.0,63.106,63.1143,63.0562,63.0645,6944.0
2017-06-22 12:30:00,75.96,75.97,75.79,75.82,26339.0,63.0645,63.0728,62.9234,62.9483,26339.0
2017-06-22 12:35:00,75.82,75.83,75.79,75.83,19031.0,62.9483,62.9566,62.9234,62.9566,19031.0
2017-06-22 12:40:00,75.84,75.87,75.81,75.81,8100.0,62.9649,62.9898,62.94,62.94,8100.0
2017-06-22 12:45:00,75.82,75.91,75.82,75.86,13106.0,62.9483,63.023,62.9483,62.9815,13106.0
2017-06-22 12:50:00,75.86,75.86,75.8,75.82,13048.0,62.9815,62.9815,62.9317,62.9483,13048.0
2017-06-22 12:55:00,75.82,75.83,75.76,75.77,12957.0,62.9483,62.9566,62.8985,62.9068,12957.0
2017-06-22 13:00:00,75.78,75.8,75.76,75.78,7001.0,62.9151,62.9317,62.8985,62.9151,7001.0
2017-06-22 13:05:00,75.8,75.81,75.78,75.8,11204.0,62.9317,62.94,62.9151,62.9317,11204.0
2017-06-22 13:10:00,75.79,75.79,75.71,75.74,13505.0,62.9234,62.9234,62.857,62.8819,13505.0
2017-06-22 13:15:00,75.74,75.77,75.72,75.77,6622.0,62.8819,62.9068,62.8653,62.9068,6622.0
2017-06-22 13:20:00,75.77,75.8,75.72,75.74,11016.0,62.9068,62.9317,62.8653,62.8819,11016.0
2017-06-22 13:25:00,75.75,75.8,75.74,75.79,9304.0,62.8902,62.9317,62.8819,62.9234,9304.0
2017-06-22 13:30:00,75.79,75.84,75.78,75.82,15575.0,62.9234,62.9649,62.9151,62.9483,15575.0
2017-06-22 13:35:00,75.83,75.84,75.79,75.8,22155.0,62.9566,62.9649,62.9234,62.9317,22155.0
2017-06-22 13:40:00,75.8,75.81,75.73,75.77,12627.0,62.9317,62.94,62.8736,62.9068,12627.0
2017-06-22 13:45:00,75.79,75.81,75.77,75.8,14290.0,62.9234,62.94,62.9068,62.9317,14290.0
2017-06-22 13:50:00,75.8,75.81,75.76,75.8,14321.0,62.9317,62.94,62.8985,62.9317,14321.0
2017-06-22 13:55:00,75.79,75.83,75.79,75.81,27367.0,62.9234,62.9566,62.9234,62.94,27367.0
2017-06-22 14:00:00,75.82,75.96,75.79,75.96,22121.0,62.9483,63.0645,62.9234,63.0645,22121.0
2017-06-22 14:05:00,75.97,76.04,75.97,76.0,8227.0,63.0728,63.1309,63.0728,63.0977,8227.0
2017-06-22 14:10:00,76.0,76.0,75.94,75.95,33662.0,63.0977,63.0977,63.0479,63.0562,33662.0
2017-06-22 14:15:00,75.95,75.96,75.91,75.92,21663.0,63.0562,63.0645,63.023,63.0313,21663.0
2017-06-22 14:20:00,75.92,75.94,75.87,75.91,12818.0,63.0313,63.0479,62.9898,63.023,12818.0
2017-06-22 14:25:00,75.91,76.08,75.91,76.08,17383.0,63.023,63.1642,63.023,63.1642,17383.0
2017-06-22 14:30:00,76.07,76.08,76.03,76.05,12070.0,63.1559,63.1642,63.1226,63.1393,12070.0
2017-06-22 14:35:00,76.05,76.07,76.02,76.05,8326.0,63.1393,63.1559,63.1143,63.1393,8326.0
2017-06-22 14:40:00,76.04,76.04,75.95,75.97,17875.0,63.1309,63.1309,63.0562,63.0728,17875.0
2017-06-22 14:45:00,75.97,76.03,75.96,76.01,16785.0,63.0728,63.1226,63.0645,63.106,16785.0
2017-06-22 14:50:00,76.02,76.02,75.94,75.98,19121.0,63.1143,63.1143,63.0479,63.0811,19121.0
2017-06-22 14:55:00,75.97,76.02,75.97,76.0,20820.0,63.0728,63.1143,63.0728,63.0977,20820.0
2017-06-22 15:00:00,76.01,76.06,76.01,76.03,9468.0,63.106,63.1476,63.106,63.1226,9468.0
2017-06-22 15:05:00,76.03,76.06,76.01,76.04,12972.0,63.1226,63.1476,63.106,63.1309,12972.0
2017-06-22 15:10:00,76.02,76.02,75.97,76.0,10592.0,63.1143,63.1143,63.0728,63.0977,10592.0
2017-06-22 15:15:00,75.99,76.0,75.96,75.98,10449.0,63.0894,63.0977,63.0645,63.0811,10449.0
2017-06-22 15:20:00,75.99,76.06,75.99,76.01,17851.0,63.0894,63.1476,63.0894,63.106,17851.0
2017-06-22 15:25:00,76.01,76.01,75.93,75.97,19675.0,63.106,63.106,63.0396,63.0728,19675.0
2017-06-22 15:30:00,75.96,75.96,75.92,75.92,12280.0,63.0645,63.0645,63.0313,63.0313,12280.0
2017-06-22 15:35:00,75.92,75.96,75.85,75.87,24395.0,63.0313,63.0645,62.9732,62.9898,24395.0
2017-06-22 15:40:00,75.86,75.86,75.74,75.8,45239.0,62.9815,62.9815,62.8819,62.9317,45239.0
2017-06-22 15:45:00,75.8,75.85,75.79,75.84,42485.0,62.9317,62.9732,62.9234,62.9649,42485.0
2017-06-22 15:50:00,75.83,75.86,75.81,75.84,52345.0,62.9566,62.9815,62.94,62.9649,52345.0
2017-06-22 15:55:00,75.84,75.85,75.77,75.78,118133.0,62.9649,62.9732,62.9068,62.9151,118133.0
2017-06-23 09:30:00,75.84,76.11,75.78,75.86,13920.0,62.9649,63.1891,62.9151,62.9815,13920.0
2017-06-23 09:35:00,75.84,75.89,75.66,75.89,18371.0,62.9649,63.0064,62.8155,63.0064,18371.0
2017-06-23 09:40:00,75.87,75.92,75.82,75.87,11850.0,62.9898,63.0313,62.9483,62.9898,11850.0
2017-06-23 09:45:00,75.86,75.91,75.81,75.87,12249.0,62.9815,63.023,62.94,62.9898,12249.0
2017-06-23 09:50:00,75.86,75.98,75.82,75.9,18995.0,62.9815,63.0811,62.9483,63.0147,18995.0
2017-06-23 09:55:00,75.91,75.97,75.87,75.94,10408.0,63.023,63.0728,62.9898,63.0479,10408.0
2017-06-23 10:00:00,75.99,76.11,75.99,76.06,7301.0,63.0894,63.1891,63.0894,63.1476,7301.0
2017-06-23 10:05:00,76.05,76.17,76.03,76.12,12985.0,63.1393,63.2389,63.1226,63.1974,12985.0
2017-06-23 10:10:00,76.1,76.22,76.1,76.17,8123.0,63.1808,63.2804,63.1808,63.2389,8123.0
2017-06-23 10:15:00,76.17,76.22,76.12,76.19,12925.0,63.2389,63.2804,63.1974,63.2555,12925.0
2017-06-23 10:20:00,76.19,76.3,76.19,76.29,41046.0,63.2555,63.3468,63.2555,63.3385,41046.0
2017-06-23 10:25:00,76.29,76.43,76.29,76.4,46449.0,63.3385,63.4547,63.3385,63.4298,46449.0
2017-06-23 10:30:00,76.39,76.49,76.35,76.48,90761.0,63.4215,63.5046,63.3883,63.4963,90761.0
2017-06-23 10:35:00,76.47,76.51,76.42,76.51,46432.0,63.4879,63.5212,63.4464,63.5212,46432.0
2017-06-23 10:40:00,76.52,76.55,76.46,76.46,23448.0,63.5295,63.5544,63.4796,63.4796,23448.0
2017-06-23 10:45:00,76.48,76.54,76.42,76.44,129691.0,63.4963,63.5461,63.4464,63.463,129691.0
2017-06-23 10:50:00,76.43,76.45,76.34,76.35,22536.0,63.4547,63.4713,63.38,63.3883,22536.0
2017-06-23 10:55:00,76.35,76.46,76.35,76.45,11440.0,63.3883,63.4796,63.3883,63.4713,11440.0
2017-06-23 11:00:00,76.46,76.52,76.45,76.5,8964.0,63.4796,63.5295,63.4713,63.5129,8964.0
2017-06-23 11:05:00,76.52,76.56,76.45,76.49,10634.0,63.5295,63.5627,63.4713,63.5046,10634.0
2017-06-23 11:10:00,76.48,76.53,76.46,76.51,13281.0,63.4963,63.5378,63.4796,63.5212,13281.0
2017-06-23 11:15:00,76.52,76.59,76.5,76.56,39977.0,63.5295,63.5876,63.5129,63.5627,39977.0
2017-06-23 11:20:00,76.56,76.59,76.53,76.53,15985.0,63.5627,63.5876,63.5378,63.5378,15985.0
2017-06-23 11:25:00,76.52,76.52,76.46,76.47,6297.0,63.5295,63.5295,63.4796,63.4879,6297.0
2017-06-23 11:30:00,76.47,76.5,76.44,76.47,28413.0,63.4879,63.5129,63.463,63.4879,28413.0
2017-06-23 11:35:00,76.45,76.46,76.35,76.36,5783.0,63.4713,63.4796,63.3883,63.3966,5783.0
2017-06-23 11:40:00,76.36,76.48,76.36,76.45,4200.0,63.3966,63.4963,63.3966,63.4713,4200.0
2017-06-23 11:45:00,76.47,76.49,76.46,76.47,3783.0,63.4879,63.5046,63.4796,63.4879,3783.0
2017-06-23 11:50:00,76.45,76.48,76.42,76.43,3552.0,63.4713,63.4963,63.4464,63.4547,3552.0
2017-06-23 11:55:00,76.45,76.47,76.4,76.44,5836.0,63.4713,63.4879,63.4298,63.463,5836.0
2017-06-23 12:00:00,76.42,76.49,76.42,76.45,7104.0,63.4464,63.5046,63.4464,63.4713,7104.0
2017-06-23 12:05:00,76.47,76.5,76.45,76.5,7528.0,63.4879,63.5129,63.4713,63.5129,7528.0
2017-06-23 12:10:00,76.5,76.51,76.46,76.46,6032.0,63.5129,63.5212,63.4796,63.4796,6032.0
2017-06-23 12:15:00,76.46,76.48,76.44,76.46,6706.0,63.4796,63.4963,63.463,63.4796,6706.0
2017-06-23 12:20:00,76.47,76.48,76.44,76.44,4058.0,63.4879,63.4963,63.463,63.463,4058.0
2017-06-23 12:25:00,76.44,76.52,76.44,76.52,3672.0,63.463,63.5295,63.463,63.5295,3672.0
2017-06-23 12:30:00,76.5,76.57,76.5,76.55,6410.0,63.5129,63.571,63.5129,63.5544,6410.0
2017-06-23 12:35:00,76.56,76.58,76.52,76.52,12799.0,63.5627,63.5793,63.5295,63.5295,12799.0
2017-06-23 12:40:00,76.52,76.56,76.5,76.53,6824.0,63.5295,63.5627,63.5129,63.5378,6824.0
2017-06-23 12:45:00,76.52,76.52,76.5,76.51,12605.0,63.5295,63.5295,63.5129,63.5212,12605.0
2017-06-23 12:50:00,76.52,76.52,76.44,76.44,8185.0,63.5295,63.5295,63.463,63.463,8185.0
2017-06-23 12:55:00,76.46,76.47,76.44,76.46,1710.0,63.4796,63.4879,63.463,63.4796,1710.0
2017-06-23 13:00:00,76.46,76.47,76.38,76.38,3551.0,63.4796,63.4879,63.4132,63.4132,3551.0
2017-06-23 13:05:00,76.38,76.4,76.31,76.31,8436.0,63.4132,63.4298,63.3551,63.3551,8436.0
2017-06-23 13:10:00,76.28,76.34,76.28,76.3,7662.0,63.3302,63.38,63.3302,63.3468,7662.0
2017-06-23 13:15:00,76.3,76.34,76.25,76.26,49103.0,63.3468,63.38,63.3053,63.3136,49103.0
2017-06-23 13:20:00,76.27,76.35,76.27,76.27,38215.0,63.3219,63.3883,63.3219,63.3219,38215.0
2017-06-23 13:25:00,76.28,76.37,76.25,76.36,24863.0,63.3302,63.4049,63.3053,63.3966,24863.0
2017-06-23 13:30:00,76.39,76.45,76.37,76.42,17247.0,63.4215,63.4713,63.4049,63.4464,17247.0
2017-06-23 13:35:00,76.42,76.43,76.37,76.37,7669.0,63.4464,63.4547,63.4049,63.4049,7669.0
2017-06-23 13:40:00,76.34,76.39,76.32,76.37,5749.0,63.38,63.4215,63.3634,63.4049,5749.0
2017-06-23 13:45:00,76.37,76.41,76.37,76.38,6079.0,63.4049,63.4381,63.4049,63.4132,6079.0
2017-06-23 13:50:00,76.39,76.42,76.38,76.38,9479.0,63.4215,63.4464,63.4132,63.4132,9479.0
2017-06-23 13:55:00,76.37,76.38,76.35,76.37,3282.0,63.4049,63.4132,63.3883,63.4049,3282.0
2017-06-23 14:00:00,76.37,76.41,76.36,76.36,4083.0,63.4049,63.4381,63.3966,63.3966,4083.0
2017-06-23 14:05:00,76.38,76.4,76.37,76.4,4545.0,63.4132,63.4298,63.4049,63.4298,4545.0
2017-06-23 14:10:00,76.41,76.48,76.41,76.46,13705.0,63.4381,63.4963,63.4381,63.4796,13705.0
2017-06-23 14:15:00,76.45,76.55,76.44,76.48,33824.0,63.4713,63.5544,63.463,63.4963,33824.0
2017-06-23 14:20:00,76.47,76.61,76.47,76.58,18007.0,63.4879,63.6042,63.4879,63.5793,18007.0
2017-06-23 14:25:00,76.58,76.64,76.55,76.63,13226.0,63.5793,63.6291,63.5544,63.6208,13226.0
2017-06-23 14:30:00,76.63,76.69,76.6,76.69,26127.0,63.6208,63.6706,63.5959,63.6706,26127.0
2017-06-23 14:35:00,76.68,76.74,76.68,76.7,16810.0,63.6623,63.7121,63.6623,63.6789,16810.0
2017-06-23 14:40:00,76.7,76.71,76.69,76.69,20119.0,63.6789,63.6872,63.6706,63.6706,20119.0
2017-06-23 14:45:00,76.7,76.79,76.69,76.77,31958.0,63.6789,63.7536,63.6706,63.737,31958.0
2017-06-23 14:50:00,76.77,76.78,76.69,76.74,35740.0,63.737,63.7453,63.6706,63.7121,35740.0
2017-06-23 14:55:00,76.74,76.74,76.69,76.69,30107.0,63.7121,63.7121,63.6706,63.6706,30107.0
2017-06-23 15:00:00,76.68,76.68,76.58,76.63,20595.0,63.6623,63.6623,63.5793,63.6208,20595.0
2017-06-23 15:05:00,76.63,76.65,76.61,76.62,18661.0,63.6208,63.6374,63.6042,63.6125,18661.0
2017-06-23 15:10:00,76.63,76.7,76.63,76.68,21747.0,63.6208,63.6789,63.6208,63.6623,21747.0
2017-06-23 15:15:00,76.67,76.76,76.65,76.73,64844.0,63.654,63.7287,63.6374,63.7038,64844.0
2017-06-23 15:20:00,76.72,76.75,76.71,76.75,20555.0,63.6955,63.7204,63.6872,63.7204,20555.0
2017-06-23 15:25:00,76.74,76.77,76.63,76.72,63173.0,63.7121,63.737,63.6208,63.6955,63173.0
2017-06-23 15:30:00,76.7,76.72,76.63,76.72,27636.0,63.6789,63.6955,63.6208,63.6955,27636.0
2017-06-23 15:35:00,76.73,76.74,76.65,76.66,40731.0,63.7038,63.7121,63.6374,63.6457,40731.0
2017-06-23 15:40:00,76.67,76.72,76.63,76.72,38535.0,63.654,63.6955,63.6208,63.6955,38535.0
2017-06-23 15:45:00,76.72,76.87,76.71,76.86,92466.0,63.6955,63.82,63.6872,63.8117,92466.0
2017-06-23 15:50:00,76.86,76.88,76.76,76.88,114862.0,63.8117,63.8283,63.7287,63.8283,114862.0
2017-06-23 15:55:00,76.88,76.93,76.85,76.88,158437.0,63.8283,63.8699,63.8034,63.8283,158437.0
2017-06-26 09:30:00,77.19,77.22,77.02,77.06,23751.0,64.0857,64.1106,63.9446,63.9778,23751.0
2017-06-26 09:35:00,77.06,77.32,77.05,77.18,42547.0,63.9778,64.1936,63.9695,64.0774,42547.0
2017-06-26 09:40:00,77.21,77.59,77.21,77.59,14794.0,64.1023,64.4178,64.1023,64.4178,14794.0
2017-06-26 09:45:00,77.59,77.61,77.41,77.45,20786.0,64.4178,64.4344,64.2684,64.3016,20786.0
2017-06-26 09:50:00,77.44,77.54,77.31,77.4,17253.0,64.2933,64.3763,64.1853,64.2601,17253.0
2017-06-26 09:55:00,77.4,77.45,77.3,77.31,20368.0,64.2601,64.3016,64.177,64.1853,20368.0
2017-06-26 10:00:00,77.29,77.29,76.99,77.05,29756.0,64.1687,64.1687,63.9197,63.9695,29756.0
2017-06-26 10:05:00,77.05,77.15,77.05,77.12,10299.0,63.9695,64.0525,63.9695,64.0276,10299.0
2017-06-26 10:10:00,77.1,77.13,77.05,77.11,11707.0,64.011,64.0359,63.9695,64.0193,11707.0
2017-06-26 10:15:00,77.12,77.18,77.04,77.18,12808.0,64.0276,64.0774,63.9612,64.0774,12808.0
2017-06-26 10:20:00,77.19,77.21,77.07,77.13,11982.0,64.0857,64.1023,63.9861,64.0359,11982.0
2017-06-26 10:25:00,77.15,77.17,76.99,77.06,12639.0,64.0525,64.0691,63.9197,63.9778,12639.0
2017-06-26 10:30:00,77.06,77.06,76.88,76.94,14193.0,63.9778,63.9778,63.8283,63.8782,14193.0
2017-06-26 10:35:00,76.95,76.95,76.73,76.77,28959.0,63.8865,63.8865,63.7038,63.737,28959.0
2017-06-26 10:40:00,76.73,76.82,76.64,76.64,33513.0,63.7038,63.7785,63.6291,63.6291,33513.0
2017-06-26 10:45:00,76.61,76.62,76.5,76.5,30233.0,63.6042,63.6125,63.5129,63.5129,30233.0
2017-06-26 10:50:00,76.5,76.52,76.4,76.4,19280.0,63.5129,63.5295,63.4298,63.4298,19280.0
2017-06-26 10:55:00,76.39,76.52,76.3,76.51,7846.0,63.4215,63.5295,63.3468,63.5212,7846.0
2017-06-26 11:00:00,76.49,76.57,76.4,76.46,11321.0,63.5046,63.571,63.4298,63.4796,11321.0
2017-06-26 11:05:00,76.44,76.59,76.37,76.56,7712.0,63.463,63.5876,63.4049,63.5627,7712.0
2017-06-26 11:10:00,76.58,76.81,76.58,76.79,36261.0,63.5793,63.7702,63.5793,63.7536,36261.0
2017-06-26 11:15:00,76.81,76.82,76.78,76.81,15330.0,63.7702,63.7785,63.7453,63.7702,15330.0
2017-06-26 11:20:00,76.81,76.93,76.8,76.89,10932.0,63.7702,63.8699,63.7619,63.8366,10932.0
2017-06-26 11:25:00,76.9,76.94,76.88,76.94,13085.0,63.845,63.8782,63.8283,63.8782,13085.0
2017-06-26 11:30:00,76.91,76.96,76.91,76.94,6570.0,63.8533,63.8948,63.8533,63.8782,6570.0
2017-06-26 11:35:00,76.94,77.05,76.93,76.99,8694.0,63.8782,63.9695,63.8699,63.9197,8694.0
2017-06-26 11:40:00,76.99,77.08,76.99,77.03,5882.0,63.9197,63.9944,63.9197,63.9529,5882.0
2017-06-26 11:45:00,77.02,77.09,77.0,77.09,9122.0,63.9446,64.0027,63.928,64.0027,9122.0
2017-06-26 11:50:00,77.1,77.15,77.09,77.1,9415.0,64.011,64.0525,64.0027,64.011,9415.0
2017-06-26 11:55:00,77.1,77.12,77.04,77.04,7861.0,64.011,64.0276,63.9612,63.9612,7861.0
2017-06-26 12:00:00,77.03,77.07,77.0,77.05,8941.0,63.9529,63.9861,63.928,63.9695,8941.0
2017-06-26 12:05:00,77.05,77.2,76.98,77.09,114088.0,63.9695,64.094,63.9114,64.0027,114088.0
2017-06-26 12:10:00,77.08,77.09,76.99,77.03,8588.0,63.9944,64.0027,63.9197,63.9529,8588.0
2017-06-26 12:15:00,77.05,77.08,77.05,77.07,12547.0,63.9695,63.9944,63.9695,63.9861,12547.0
2017-06-26 12:20:00,77.06,77.1,77.05,77.1,7604.0,63.9778,64.011,63.9695,64.011,7604.0
2017-06-26 12:25:00,77.08,77.08,76.91,76.91,4947.0,63.9944,63.9944,63.8533,63.8533,4947.0
2017-06-26 12:30:00,76.89,76.92,76.85,76.85,11820.0,63.8366,63.8616,63.8034,63.8034,11820.0
2017-06-26 12:35:00,76.85,76.88,76.85,76.85,2942.0,63.8034,63.8283,63.8034,63.8034,2942.0
2017-06-26 12:40:00,76.85,76.85,76.78,76.79,5609.0,63.8034,63.8034,63.7453,63.7536,5609.0
2017-06-26 12:45:00,76.79,76.8,76.76,76.77,3916.0,63.7536,63.7619,63.7287,63.737,3916.0
2017-06-26 12:50:00,76.8,76.89,76.8,76.86,4731.0,63.7619,63.8366,63.7619,63.8117,4731.0
2017-06-26 12:55:00,76.86,76.91,76.8,76.9,6362.0,63.8117,63.8533,63.7619,63.845,6362.0
2017-06-26 13:00:00,76.89,76.93,76.89,76.93,4441.0,63.8366,63.8699,63.8366,63.8699,4441.0
2017-06-26 13:05:00,76.89,76.9,76.87,76.89,13315.0,63.8366,63.845,63.82,63.8366,13315.0
2017-06-26 13:10:00,76.87,76.93,76.87,76.9,5776.0,63.82,63.8699,63.82,63.845,5776.0
2017-06-26 13:15:00,76.89,76.9,76.81,76.81,9628.0,63.8366,63.845,63.7702,63.7702,9628.0
2017-06-26 13:20:00,76.8,76.83,76.78,76.83,4850.0,63.7619,63.7868,63.7453,63.7868,4850.0
2017-06-26 13:25:00,76.82,76.84,76.8,76.84,6471.0,63.7785,63.7951,63.7619,63.7951,6471.0
2017-06-26 13:30:00,76.83,76.83,76.77,76.78,4542.0,63.7868,63.7868,63.737,63.7453,4542.0
2017-06-26 13:35:00,76.77,76.78,76.74,76.78,3697.0,63.737,63.7453,63.7121,63.7453,3697.0
2017-06-26 13:40:00,76.77,76.77,76.7,76.72,5767.0,63.737,63.737,63.6789,63.6955,5767.0
2017-06-26 13:45:00,76.74,76.75,76.67,76.71,4854.0,63.7121,63.7204,63.654,63.6872,4854.0
2017-06-26 13:50:00,76.7,76.72,76.69,76.72,3369.0,63.6789,63.6955,63.6706,63.6955,3369.0
2017-06-26 13:55:00,76.72,76.77,76.72,76.76,6515.0,63.6955,63.737,63.6955,63.7287,6515.0
2017-06-26 14:00:00,76.75,76.78,76.74,76.75,5217.0,63.7204,63.7453,63.7121,63.7204,5217.0
2017-06-26 14:05:00,76.75,76.78,76.71,76.71,4410.0,63.7204,63.7453,63.6872,63.6872,4410.0
2017-06-26 14:10:00,76.73,76.77,76.71,76.74,5256.0,63.7038,63.737,63.6872,63.7121,5256.0
2017-06-26 14:15:00,76.72,76.75,76.71,76.73,3727.0,63.6955,63.7204,63.6872,63.7038,3727.0
2017-06-26 14:20:00,76.72,76.75,76.71,76.71,5644.0,63.6955,63.7204,63.6872,63.6872,5644.0
2017-06-26 14:25:00,76.71,76.78,76.71,76.73,10517.0,63.6872,63.7453,63.6872,63.7038,10517.0
2017-06-26 14:30:00,76.72,76.72,76.66,76.7,10694.0,63.6955,63.6955,63.6457,63.6789,10694.0
2017-06-26 14:35:00,76.71,76.72,76.68,76.71,14171.0,63.6872,63.6955,63.6623,63.6872,14171.0
2017-06-26 14:40:00,76.72,76.76,76.69,76.72,10126.0,63.6955,63.7287,63.6706,63.6955,10126.0
2017-06-26 14:45:00,76.72,76.74,76.66,76.66,6997.0,63.6955,63.7121,63.6457,63.6457,6997.0
2017-06-26 14:50:00,76.67,76.71,76.66,76.7,7567.0,63.654,63.6872,63.6457,63.6789,7567.0
2017-06-26 14:55:00,76.71,76.73,76.64,76.7,28556.0,63.6872,63.7038,63.6291,63.6789,28556.0
2017-06-26 15:00:00,76.7,76.76,76.64,76.76,11231.0,63.6789,63.7287,63.6291,63.7287,11231.0
2017-06-26 15:05:00,76.77,76.77,76.7,76.71,19389.0,63.737,63.737,63.6789,63.6872,19389.0
2017-06-26 15:10:00,76.72,76.76,76.71,76.74,8290.0,63.6955,63.7287,63.6872,63.7121,8290.0
2017-06-26 15:15:00,76.74,76.75,76.71,76.73,21162.0,63.7121,63.7204,63.6872,63.7038,21162.0
2017-06-26 15:20:00,76.72,76.79,76.69,76.76,47510.0,63.6955,63.7536,63.6706,63.7287,47510.0
2017-06-26 15:25:00,76.77,76.8,76.75,76.8,9353.0,63.737,63.7619,63.7204,63.7619,9353.0
2017-06-26 15:30:00,76.8,76.8,76.74,76.8,27746.0,63.7619,63.7619,63.7121,63.7619,27746.0
2017-06-26 15:35:00,76.8,76.82,76.78,76.81,9701.0,63.7619,63.7785,63.7453,63.7702,9701.0
2017-06-26 15:40:00,76.81,76.81,76.75,76.77,10411.0,63.7702,63.7702,63.7204,63.737,10411.0
2017-06-26 15:45:00,76.77,76.83,76.76,76.82,15065.0,63.737,63.7868,63.7287,63.7785,15065.0
2017-06-26 15:50:00,76.82,76.83,76.75,76.75,25722.0,63.7785,63.7868,63.7204,63.7204,25722.0
2017-06-26 15:55:00,76.75,76.82,76.74,76.77,76575.0,63.7204,63.7785,63.7121,63.737,76575.0
2017-06-27 09:30:00,76.69,76.94,76.56,76.73,34046.0,63.6706,63.8782,63.5627,63.7038,34046.0
2017-06-27 09:35:00,76.67,76.77,76.56,76.56,17310.0,63.654,63.737,63.5627,63.5627,17310.0
2017-06-27 09:40:00,76.57,76.68,76.43,76.51,19644.0,63.571,63.6623,63.4547,63.5212,19644.0
2017-06-27 09:45:00,76.51,76.66,76.51,76.51,22887.0,63.5212,63.6457,63.5212,63.5212,22887.0
2017-06-27 09:50:00,76.51,76.63,76.49,76.59,15875.0,63.5212,63.6208,63.5046,63.5876,15875.0
2017-06-27 09:55:00,76.61,76.64,76.37,76.38,20434.0,63.6042,63.6291,63.4049,63.4132,20434.0
2017-06-27 10:00:00,76.38,76.57,76.37,76.56,18945.0,63.4132,63.571,63.4049,63.5627,18945.0
2017-06-27 10:05:00,76.54,76.56,76.43,76.43,14553.0,63.5461,63.5627,63.4547,63.4547,14553.0
2017-06-27 10:10:00,76.41,76.45,76.35,76.43,7739.0,63.4381,63.4713,63.3883,63.4547,7739.0
2017-06-27 10:15:00,76.46,76.61,76.45,76.48,13628.0,63.4796,63.6042,63.4713,63.4963,13628.0
2017-06-27 10:20:00,76.48,76.59,76.46,76.51,12572.0,63.4963,63.5876,63.4796,63.5212,12572.0
2017-06-27 10:25:00,76.5,76.58,76.37,76.37,29095.0,63.5129,63.5793,63.4049,63.4049,29095.0
2017-06-27 10:30:00,76.4,76.45,76.38,76.45,5716.0,63.4298,63.4713,63.4132,63.4713,5716.0
2017-06-27 10:35:00,76.45,76.51,76.36,76.51,8479.0,63.4713,63.5212,63.3966,63.5212,8479.0
2017-06-27 10:40:00,76.5,76.59,76.49,76.57,8633.0,63.5129,63.5876,63.5046,63.571,8633.0
2017-06-27 10:45:00,76.57,76.67,76.57,76.67,4911.0,63.571,63.654,63.571,63.654,4911.0
2017-06-27 10:50:00,76.64,76.68,76.6,76.6,3280.0,63.6291,63.6623,63.5959,63.5959,3280.0
2017-06-27 10:55:00,76.63,76.64,76.56,76.57,7383.0,63.6208,63.6291,63.5627,63.571,7383.0
2017-06-27 11:00:00,76.57,76.57,76.49,76.54,4778.0,63.571,63.571,63.5046,63.5461,4778.0
2017-06-27 11:05:00,76.53,76.53,76.44,76.48,8383.0,63.5378,63.5378,63.463,63.4963,8383.0
2017-06-27 11:10:00,76.49,76.5,76.44,76.48,7344.0,63.5046,63.5129,63.463,63.4963,7344.0
2017-06-27 11:15:00,76.51,76.54,76.48,76.48,14774.0,63.5212,63.5461,63.4963,63.4963,14774.0
2017-06-27 11:20:00,76.48,76.53,76.34,76.34,9658.0,63.4963,63.5378,63.38,63.38,9658.0
2017-06-27 11:25:00,76.35,76.4,76.33,76.33,6186.0,63.3883,63.4298,63.3717,63.3717,6186.0
2017-06-27 11:30:00,76.36,76.4,76.3,76.31,5005.0,63.3966,63.4298,63.3468,63.3551,5005.0
2017-06-27 11:35:00,76.33,76.37,76.29,76.37,7298.0,63.3717,63.4049,63.3385,63.4049,7298.0
2017-06-27 11:40:00,76.39,76.42,76.37,76.42,600.0,63.4215,63.4464,63.4049,63.4464,600.0
2017-06-27 11:45:00,76.47,76.49,76.41,76.41,6996.0,63.4879,63.5046,63.4381,63.4381,6996.0
2017-06-27 11:50:00,76.41,76.42,76.35,76.38,14582.0,63.4381,63.4464,63.3883,63.4132,14582.0
2017-06-27 11:55:00,76.39,76.44,76.34,76.35,18652.0,63.4215,63.463,63.38,63.3883,18652.0
2017-06-27 12:00:00,76.35,76.37,76.27,76.32,14172.0,63.3883,63.4049,63.3219,63.3634,14172.0
2017-06-27 12:05:00,76.34,76.4,76.32,76.38,11789.0,63.38,63.4298,63.3634,63.4132,11789.0
2017-06-27 12:10:00,76.37,76.46,76.37,76.42,5117.0,63.4049,63.4796,63.4049,63.4464,5117.0
2017-06-27 12:15:00,76.4,76.46,76.4,76.4,2548.0,63.4298,63.4796,63.4298,63.4298,2548.0
2017-06-27 12:20:00,76.37,76.41,76.37,76.4,3679.0,63.4049,63.4381,63.4049,63.4298,3679.0
2017-06-27 12:25:00,76.4,76.43,76.28,76.32,11261.0,63.4298,63.4547,63.3302,63.3634,11261.0
2017-06-27 12:30:00,76.33,76.34,76.29,76.29,4526.0,63.3717,63.38,63.3385,63.3385,4526.0
2017-06-27 12:35:00,76.28,76.31,76.25,76.25,7959.0,63.3302,63.3551,63.3053,63.3053,7959.0
2017-06-27 12:40:00,76.23,76.29,76.23,76.26,2113.0,63.2887,63.3385,63.2887,63.3136,2113.0
2017-06-27 12:45:00,76.26,76.28,76.23,76.28,4336.0,63.3136,63.3302,63.2887,63.3302,4336.0
2017-06-27 12:50:00,76.28,76.38,76.28,76.38,36339.0,63.3302,63.4132,63.3302,63.4132,36339.0
2017-06-27 12:55:00,76.39,76.48,76.35,76.48,4800.0,63.4215,63.4963,63.3883,63.4963,4800.0
2017-06-27 13:00:00,76.45,76.49,76.43,76.47,7407.0,63.4713,63.5046,63.4547,63.4879,7407.0
2017-06-27 13:05:00,76.45,76.52,76.42,76.49,66166.0,63.4713,63.5295,63.4464,63.5046,66166.0
2017-06-27 13:10:00,76.47,76.52,76.46,76.49,8524.0,63.4879,63.5295,63.4796,63.5046,8524.0
2017-06-27 13:15:00,76.47,76.47,76.38,76.42,7125.0,63.4879,63.4879,63.4132,63.4464,7125.0
2017-06-27 13:20:00,76.44,76.44,76.4,76.43,2482.0,63.463,63.463,63.4298,63.4547,2482.0
2017-06-27 13:25:00,76.43,76.47,76.43,76.45,2100.0,63.4547,63.4879,63.4547,63.4713,2100.0
2017-06-27 13:30:00,76.46,76.46,76.38,76.41,4283.0,63.4796,63.4796,63.4132,63.4381,4283.0
2017-06-27 13:35:00,76.43,76.43,76.22,76.24,9601.0,63.4547,63.4547,63.2804,63.297,9601.0
2017-06-27 13:40:00,76.23,76.32,76.22,76.23,7023.0,63.2887,63.3634,63.2804,63.2887,7023.0
2017-06-27 13:45:00,76.22,76.29,76.15,76.29,18829.0,63.2804,63.3385,63.2223,63.3385,18829.0
2017-06-27 13:50:00,76.29,76.36,76.28,76.36,6815.0,63.3385,63.3966,63.3302,63.3966,6815.0
2017-06-27 13:55:00,76.34,76.38,76.29,76.31,8930.0,63.38,63.4132,63.3385,63.3551,8930.0
2017-06-27 14:00:00,76.32,76.35,76.3,76.31,5422.0,63.3634,63.3883,63.3468,63.3551,5422.0
2017-06-27 14:05:00,76.3,76.33,76.25,76.25,14861.0,63.3468,63.3717,63.3053,63.3053,14861.0
2017-06-27 14:10:00,76.27,76.4,76.27,76.4,17249.0,63.3219,63.4298,63.3219,63.4298,17249.0
2017-06-27 14:15:00,76.37,76.45,76.35,76.44,12085.0,63.4049,63.4713,63.3883,63.463,12085.0
2017-06-27 14:20:00,76.44,76.46,76.38,76.41,7946.0,63.463,63.4796,63.4132,63.4381,7946.0
2017-06-27 14:25:00,76.42,76.53,76.4,76.53,8374.0,63.4464,63.5378,63.4298,63.5378,8374.0
2017-06-27 14:30:00,76.53,76.55,76.47,76.52,7742.0,63.5378,63.5544,63.4879,63.5295,7742.0
2017-06-27 14:35:00,76.5,76.52,76.34,76.41,70926.0,63.5129,63.5295,63.38,63.4381,70926.0
2017-06-27 14:40:00,76.41,76.47,76.39,76.47,5677.0,63.4381,63.4879,63.4215,63.4879,5677.0
2017-06-27 14:45:00,76.48,76.58,76.48,76.58,9600.0,63.4963,63.5793,63.4963,63.5793,9600.0
2017-06-27 14:50:00,76.58,76.63,76.55,76.56,25782.0,63.5793,63.6208,63.5544,63.5627,25782.0
2017-06-27 14:55:00,76.55,76.57,76.5,76.53,13152.0,63.5544,63.571,63.5129,63.5378,13152.0
2017-06-27 15:00:00,76.53,76.61,76.5,76.59,21425.0,63.5378,63.6042,63.5129,63.5876,21425.0
2017-06-27 15:05:00,76.6,76.61,76.49,76.51,43040.0,63.5959,63.6042,63.5046,63.5212,43040.0
2017-06-27 15:10:00,76.51,76.6,76.49,76.6,9932.0,63.5212,63.5959,63.5046,63.5959,9932.0
2017-06-27 15:15:00,76.61,76.62,76.58,76.61,16399.0,63.6042,63.6125,63.5793,63.6042,16399.0
2017-06-27 15:20:00,76.62,76.65,76.59,76.6,15998.0,63.6125,63.6374,63.5876,63.5959,15998.0
2017-06-27 15:25:00,76.6,76.61,76.55,76.55,16767.0,63.5959,63.6042,63.5544,63.5544,16767.0
2017-06-27 15:30:00,76.55,76.55,76.47,76.51,22382.0,63.5544,63.5544,63.4879,63.5212,22382.0
2017-06-27 15:35:00,76.51,76.57,76.49,76.52,39201.0,63.5212,63.571,63.5046,63.5295,39201.0
2017-06-27 15:40:00,76.52,76.55,76.49,76.52,30098.0,63.5295,63.5544,63.5046,63.5295,30098.0
2017-06-27 15:45:00,76.53,76.55,76.44,76.5,35364.0,63.5378,63.5544,63.463,63.5129,35364.0
2017-06-27 15:50:00,76.5,76.5,76.36,76.49,72721.0,63.5129,63.5129,63.3966,63.5046,72721.0
2017-06-27 15:55:00,76.48,76.53,76.42,76.42,133772.0,63.4963,63.5378,63.4464,63.4464,133772.0
2017-06-28 09:30:00,77.0,77.14,76.78,76.85,31489.0,63.928,64.0442,63.7453,63.8034,31489.0
2017-06-28 09:35:00,76.8,76.95,76.79,76.86,8355.0,63.7619,63.8865,63.7536,63.8117,8355.0
2017-06-28 09:40:00,76.86,77.02,76.84,77.0,18338.0,63.8117,63.9446,63.7951,63.928,18338.0
2017-06-28 09:45:00,77.0,77.0,76.81,76.92,49791.0,63.928,63.928,63.7702,63.8616,49791.0
2017-06-28 09:50:00,76.89,76.9,76.8,76.89,5545.0,63.8366,63.845,63.7619,63.8366,5545.0
2017-06-28 09:55:00,76.91,76.96,76.85,76.87,8381.0,63.8533,63.8948,63.8034,63.82,8381.0
2017-06-28 10:00:00,76.83,77.02,76.81,77.02,9328.0,63.7868,63.9446,63.7702,63.9446,9328.0
2017-06-28 10:05:00,77.02,77.17,77.0,77.07,14564.0,63.9446,64.0691,63.928,63.9861,14564.0
2017-06-28 10:10:00,77.07,77.12,77.03,77.09,14696.0,63.9861,64.0276,63.9529,64.0027,14696.0
2017-06-28 10:15:00,77.1,77.13,76.98,77.02,22200.0,64.011,64.0359,63.9114,63.9446,22200.0
2017-06-28 10:20:00,77.02,77.22,77.0,77.17,52659.0,63.9446,64.1106,63.928,64.0691,52659.0
2017-06-28 10:25:00,77.18,77.2,77.01,77.05,27694.0,64.0774,64.094,63.9363,63.9695,27694.0
2017-06-28 10:30:00,77.06,77.2,76.95,77.2,23117.0,63.9778,64.094,63.8865,64.094,23117.0
2017-06-28 10:35:00,77.19,77.31,77.18,77.22,44107.0,64.0857,64.1853,64.0774,64.1106,44107.0
2017-06-28 10:40:00,77.22,77.3,77.15,77.26,9146.0,64.1106,64.177,64.0525,64.1438,9146.0
2017-06-28 10:45:00,77.26,77.28,77.12,77.15,8066.0,64.1438,64.1604,64.0276,64.0525,8066.0
2017-06-28 10:50:00,77.11,77.27,77.11,77.2,8500.0,64.0193,64.1521,64.0193,64.094,8500.0
2017-06-28 10:55:00,77.19,77.23,77.11,77.17,10981.0,64.0857,64.1189,64.0193,64.0691,10981.0
2017-06-28 11:00:00,77.17,77.25,77.15,77.25,15200.0,64.0691,64.1355,64.0525,64.1355,15200.0
2017-06-28 11:05:00,77.25,77.29,77.22,77.26,7050.0,64.1355,64.1687,64.1106,64.1438,7050.0
2017-06-28 11:10:00,77.26,77.31,77.23,77.29,4521.0,64.1438,64.1853,64.1189,64.1687,4521.0
2017-06-28 11:15:00,77.3,77.31,77.23,77.27,8492.0,64.177,64.1853,64.1189,64.1521,8492.0
2017-06-28 11:20:00,77.28,77.29,77.21,77.28,8205.0,64.1604,64.1687,64.1023,64.1604,8205.0
2017-06-28 11:25:00,77.28,77.3,77.23,77.27,7535.0,64.1604,64.177,64.1189,64.1521,7535.0
2017-06-28 11:30:00,77.28,77.39,77.28,77.33,9022.0,64.1604,64.2518,64.1604,64.202,9022.0
2017-06-28 11:35:00,77.31,77.41,77.3,77.37,5979.0,64.1853,64.2684,64.177,64.2352,5979.0
2017-06-28 11:40:00,77.36,77.38,77.31,77.34,11888.0,64.2269,64.2435,64.1853,64.2103,11888.0
2017-06-28 11:45:00,77.33,77.44,77.33,77.41,17107.0,64.202,64.2933,64.202,64.2684,17107.0
2017-06-28 11:50:00,77.39,77.54,77.37,77.5,33551.0,64.2518,64.3763,64.2352,64.3431,33551.0
2017-06-28 11:55:00,77.48,77.5,77.41,77.48,9384.0,64.3265,64.3431,64.2684,64.3265,9384.0
2017-06-28 12:00:00,77.45,77.56,77.42,77.52,35658.0,64.3016,64.3929,64.2767,64.3597,35658.0
2017-06-28 12:05:00,77.51,77.51,77.4,77.42,9287.0,64.3514,64.3514,64.2601,64.2767,9287.0
2017-06-28 12:10:00,77.41,77.42,77.34,77.36,5108.0,64.2684,64.2767,64.2103,64.2269,5108.0
2017-06-28 12:15:00,77.35,77.4,77.33,77.39,5215.0,64.2186,64.2601,64.202,64.2518,5215.0
2017-06-28 12:20:00,77.38,77.38,77.27,77.31,8396.0,64.2435,64.2435,64.1521,64.1853,8396.0
2017-06-28 12:25:00,77.34,77.36,77.31,77.36,4871.0,64.2103,64.2269,64.1853,64.2269,4871.0
2017-06-28 12:30:00,77.37,77.38,77.35,77.36,1906.0,64.2352,64.2435,64.2186,64.2269,1906.0
2017-06-28 12:35:00,77.36,77.4,77.33,77.36,7197.0,64.2269,64.2601,64.202,64.2269,7197.0
2017-06-28 12:40:00,77.37,77.39,77.35,77.36,4368.0,64.2352,64.2518,64.2186,64.2269,4368.0
2017-06-28 12:45:00,77.37,77.39,77.36,77.38,3105.0,64.2352,64.2518,64.2269,64.2435,3105.0
2017-06-28 12:50:00,77.38,77.41,77.36,77.39,4608.0,64.2435,64.2684,64.2269,64.2518,4608.0
2017-06-28 12:55:00,77.39,77.4,77.34,77.35,12105.0,64.2518,64.2601,64.2103,64.2186,12105.0
2017-06-28 13:00:00,77.36,77.38,77.31,77.32,4794.0,64.2269,64.2435,64.1853,64.1936,4794.0
2017-06-28 13:05:00,77.33,77.36,77.33,77.34,2700.0,64.202,64.2269,64.202,64.2103,2700.0
2017-06-28 13:10:00,77.32,77.33,77.27,77.27,2900.0,64.1936,64.202,64.1521,64.1521,2900.0
2017-06-28 13:15:00,77.28,77.3,77.27,77.3,7384.0,64.1604,64.177,64.1521,64.177,7384.0
2017-06-28 13:20:00,77.3,77.32,77.29,77.32,2266.0,64.177,64.1936,64.1687,64.1936,2266.0
2017-06-28 13:25:00,77.27,77.35,77.27,77.34,5473.0,64.1521,64.2186,64.1521,64.2103,5473.0
2017-06-28 13:30:00,77.33,77.33,77.28,77.29,2402.0,64.202,64.202,64.1604,64.1687,2402.0
2017-06-28 13:35:00,77.28,77.33,77.28,77.3,5673.0,64.1604,64.202,64.1604,64.177,5673.0
2017-06-28 13:40:00,77.29,77.3,77.28,77.3,4956.0,64.1687,64.177,64.1604,64.177,4956.0
2017-06-28 13:45:00,77.29,77.34,77.29,77.34,5177.0,64.1687,64.2103,64.1687,64.2103,5177.0
2017-06-28 13:50:00,77.36,77.39,77.33,77.34,11172.0,64.2269,64.2518,64.202,64.2103,11172.0
2017-06-28 13:55:00,77.34,77.39,77.31,77.31,13228.0,64.2103,64.2518,64.1853,64.1853,13228.0
2017-06-28 14:00:00,77.32,77.37,77.31,77.34,5294.0,64.1936,64.2352,64.1853,64.2103,5294.0
2017-06-28 14:05:00,77.35,77.38,77.33,77.38,6288.0,64.2186,64.2435,64.202,64.2435,6288.0
2017-06-28 14:10:00,77.38,77.38,77.33,77.35,6715.0,64.2435,64.2435,64.202,64.2186,6715.0
2017-06-28 14:15:00,77.35,77.39,77.33,77.36,5664.0,64.2186,64.2518,64.202,64.2269,5664.0
2017-06-28 14:20:00,77.34,77.36,77.32,77.33,8706.0,64.2103,64.2269,64.1936,64.202,8706.0
2017-06-28 14:25:00,77.34,77.34,77.29,77.34,7586.0,64.2103,64.2103,64.1687,64.2103,7586.0
2017-06-28 14:30:00,77.34,77.41,77.34,77.39,4822.0,64.2103,64.2684,64.2103,64.2518,4822.0
2017-06-28 14:35:00,77.36,77.41,77.34,77.39,9101.0,64.2269,64.2684,64.2103,64.2518,9101.0
2017-06-28 14:40:00,77.39,77.4,77.35,77.39,8782.0,64.2518,64.2601,64.2186,64.2518,8782.0
2017-06-28 14:45:00,77.38,77.44,77.38,77.44,7480.0,64.2435,64.2933,64.2435,64.2933,7480.0
2017-06-28 14:50:00,77.44,77.51,77.43,77.51,21172.0,64.2933,64.3514,64.285,64.3514,21172.0
2017-06-28 14:55:00,77.51,77.54,77.51,77.52,15913.0,64.3514,64.3763,64.3514,64.3597,15913.0
2017-06-28 15:00:00,77.52,77.54,77.45,77.54,21673.0,64.3597,64.3763,64.3016,64.3763,21673.0
2017-06-28 15:05:00,77.53,77.56,77.52,77.56,19618.0,64.368,64.3929,64.3597,64.3929,19618.0
2017-06-28 15:10:00,77.55,77.58,77.53,77.58,24838.0,64.3846,64.4095,64.368,64.4095,24838.0
2017-06-28 15:15:00,77.58,77.61,77.54,77.54,27574.0,64.4095,64.4344,64.3763,64.3763,27574.0
2017-06-28 15:20:00,77.53,77.53,77.5,77.51,12448.0,64.368,64.368,64.3431,64.3514,12448.0
2017-06-28 15:25:00,77.51,77.57,77.5,77.55,21817.0,64.3514,64.4012,64.3431,64.3846,21817.0
2017-06-28 15:30:00,77.55,77.58,77.54,77.57,29638.0,64.3846,64.4095,64.3763,64.4012,29638.0
2017-06-28 15:35:00,77.56,77.64,77.55,77.63,30464.0,64.3929,64.4593,64.3846,64.451,30464.0
2017-06-28 15:40:00,77.64,77.64,77.6,77.64,74803.0,64.4593,64.4593,64.4261,64.4593,74803.0
2017-06-28 15:45:00,77.63,77.64,77.54,77.55,53747.0,64.451,64.4593,64.3763,64.3846,53747.0
2017-06-28 15:50:00,77.55,77.58,77.54,77.56,51063.0,64.3846,64.4095,64.3763,64.3929,51063.0
2017-06-28 15:55:00,77.56,77.57,77.4,77.44,111592.0,64.3929,64.4012,64.2601,64.2933,111592.0
2017-06-29 09:30:00,77.59,78.0,77.51,77.88,68863.0,64.4178,64.7582,64.3514,64.6586,68863.0
2017-06-29 09:35:00,77.87,77.88,77.66,77.66,18924.0,64.6503,64.6586,64.4759,64.4759,18924.0
2017-06-29 09:40:00,77.66,77.82,77.49,77.56,20223.0,64.4759,64.6088,64.3348,64.3929,20223.0
2017-06-29 09:45:00,77.55,77.65,77.53,77.62,11044.0,64.3846,64.4676,64.368,64.4427,11044.0
2017-06-29 09:50:00,77.64,77.65,77.46,77.46,12876.0,64.4593,64.4676,64.3099,64.3099,12876.0
2017-06-29 09:55:00,77.46,77.49,77.31,77.37,17711.0,64.3099,64.3348,64.1853,64.2352,17711.0
2017-06-29 10:00:00,77.36,77.37,77.27,77.32,23705.0,64.2269,64.2352,64.1521,64.1936,23705.0
2017-06-29 10:05:00,77.35,77.37,77.28,77.35,29002.0,64.2186,64.2352,64.1604,64.2186,29002.0
2017-06-29 10:10:00,77.35,77.35,77.06,77.09,22602.0,64.2186,64.2186,63.9778,64.0027,22602.0
2017-06-29 10:15:00,77.1,77.21,77.1,77.13,21213.0,64.011,64.1023,64.011,64.0359,21213.0
2017-06-29 10:20:00,77.16,77.25,77.02,77.1,59377.0,64.0608,64.1355,63.9446,64.011,59377.0
2017-06-29 10:25:00,77.07,77.39,77.05,77.36,26085.0,63.9861,64.2518,63.9695,64.2269,26085.0
2017-06-29 10:30:00,77.36,77.36,77.19,77.2,8170.0,64.2269,64.2269,64.0857,64.094,8170.0
2017-06-29 10:35:00,77.2,77.35,77.18,77.27,12330.0,64.094,64.2186,64.0774,64.1521,12330.0
2017-06-29 10:40:00,77.25,77.32,77.21,77.29,7109.0,64.1355,64.1936,64.1023,64.1687,7109.0
2017-06-29 10:45:00,77.29,77.33,77.25,77.3,8400.0,64.1687,64.202,64.1355,64.177,8400.0
2017-06-29 10:50:00,77.27,77.32,77.24,77.26,9687.0,64.1521,64.1936,64.1272,64.1438,9687.0
2017-06-29 10:55:00,77.26,77.26,77.13,77.13,9283.0,64.1438,64.1438,64.0359,64.0359,9283.0
2017-06-29 11:00:00,77.13,77.19,77.1,77.19,11478.0,64.0359,64.0857,64.011,64.0857,11478.0
2017-06-29 11:05:00,77.17,77.24,77.11,77.12,15263.0,64.0691,64.1272,64.0193,64.0276,15263.0
2017-06-29 11:10:00,77.13,77.13,77.03,77.12,18337.0,64.0359,64.0359,63.9529,64.0276,18337.0
2017-06-29 11:15:00,77.12,77.12,77.0,77.0,12062.0,64.0276,64.0276,63.928,63.928,12062.0
2017-06-29 11:20:00,77.04,77.16,77.03,77.05,36947.0,63.9612,64.0608,63.9529,63.9695,36947.0
2017-06-29 11:25:00,77.04,77.04,76.83,76.88,13012.0,63.9612,63.9612,63.7868,63.8283,13012.0
2017-06-29 11:30:00,76.84,76.84,76.58,76.82,18243.0,63.7951,63.7951,63.5793,63.7785,18243.0
2017-06-29 11:35:00,76.81,76.9,76.71,76.75,14201.0,63.7702,63.845,63.6872,63.7204,14201.0
2017-06-29 11:40:00,76.75,76.75,76.6,76.72,9146.0,63.7204,63.7204,63.5959,63.6955,9146.0
2017-06-29 11:45:00,76.74,76.87,76.74,76.81,8570.0,63.7121,63.82,63.7121,63.7702,8570.0
2017-06-29 11:50:00,76.78,76.78,76.68,76.68,8303.0,63.7453,63.7453,63.6623,63.6623,8303.0
2017-06-29 11:55:00,76.68,76.69,76.55,76.55,10265.0,63.6623,63.6706,63.5544,63.5544,10265.0
2017-06-29 12:00:00,76.58,76.67,76.51,76.67,11757.0,63.5793,63.654,63.5212,63.654,11757.0
2017-06-29 12:05:00,76.66,76.74,76.59,76.69,21667.0,63.6457,63.7121,63.5876,63.6706,21667.0
2017-06-29 12:10:00,76.69,76.72,76.6,76.6,19532.0,63.6706,63.6955,63.5959,63.5959,19532.0
2017-06-29 12:15:00,76.6,76.61,76.49,76.51,18067.0,63.5959,63.6042,63.5046,63.5212,18067.0
2017-06-29 12:20:00,76.5,76.55,76.45,76.45,7601.0,63.5129,63.5544,63.4713,63.4713,7601.0
2017-06-29 12:25:00,76.45,76.52,76.39,76.39,11142.0,63.4713,63.5295,63.4215,63.4215,11142.0
2017-06-29 12:30:00,76.37,76.5,76.36,76.4,20670.0,63.4049,63.5129,63.3966,63.4298,20670.0
2017-06-29 12:35:00,76.42,76.55,76.42,76.55,12905.0,63.4464,63.5544,63.4464,63.5544,12905.0
2017-06-29 12:40:00,76.53,76.56,76.43,76.52,17009.0,63.5378,63.5627,63.4547,63.5295,17009.0
2017-06-29 12:45:00,76.51,76.58,76.47,76.51,20999.0,63.5212,63.5793,63.4879,63.5212,20999.0
2017-06-29 12:50:00,76.53,76.68,76.47,76.65,28251.0,63.5378,63.6623,63.4879,63.6374,28251.0
2017-06-29 12:55:00,76.65,76.65,76.44,76.47,41651.0,63.6374,63.6374,63.463,63.4879,41651.0
2017-06-29 13:00:00,76.49,76.56,76.49,76.49,14318.0,63.5046,63.5627,63.5046,63.5046,14318.0
2017-06-29 13:05:00,76.49,76.5,76.35,76.4,13446.0,63.5046,63.5129,63.3883,63.4298,13446.0
2017-06-29 13:10:00,76.39,76.39,76.24,76.27,12010.0,63.4215,63.4215,63.297,63.3219,12010.0
2017-06-29 13:15:00,76.26,76.32,76.26,76.27,7836.0,63.3136,63.3634,63.3136,63.3219,7836.0
2017-06-29 13:20:00,76.26,76.29,76.13,76.13,13567.0,63.3136,63.3385,63.2057,63.2057,13567.0
2017-06-29 13:25:00,76.13,76.14,76.0,76.03,9365.0,63.2057,63.214,63.0977,63.1226,9365.0
2017-06-29 13:30:00,76.08,76.23,76.05,76.23,8464.0,63.1642,63.2887,63.1393,63.2887,8464.0
2017-06-29 13:35:00,76.21,76.21,76.09,76.15,6187.0,63.2721,63.2721,63.1725,63.2223,6187.0
2017-06-29 13:40:00,76.16,76.3,76.13,76.13,8840.0,63.2306,63.3468,63.2057,63.2057,8840.0
2017-06-29 13:45:00,76.13,76.22,76.13,76.19,12816.0,63.2057,63.2804,63.2057,63.2555,12816.0
2017-06-29 13:50:00,76.19,76.22,76.15,76.22,15454.0,63.2555,63.2804,63.2223,63.2804,15454.0
2017-06-29 13:55:00,76.2,76.27,76.18,76.24,14137.0,63.2638,63.3219,63.2472,63.297,14137.0
2017-06-29 14:00:00,76.25,76.26,76.15,76.18,9889.0,63.3053,63.3136,63.2223,63.2472,9889.0
2017-06-29 14:05:00,76.19,76.28,76.17,76.2,7669.0,63.2555,63.3302,63.2389,63.2638,7669.0
2017-06-29 14:10:00,76.2,76.29,76.16,76.28,8463.0,63.2638,63.3385,63.2306,63.3302,8463.0
2017-06-29 14:15:00,76.29,76.43,76.27,76.43,13445.0,63.3385,63.4547,63.3219,63.4547,13445.0
2017-06-29 14:20:00,76.41,76.54,76.41,76.54,6539.0,63.4381,63.5461,63.4381,63.5461,6539.0
2017-06-29 14:25:00,76.56,76.68,76.56,76.67,11905.0,63.5627,63.6623,63.5627,63.654,11905.0
2017-06-29 14:30:00,76.65,76.65,76.6,76.63,15277.0,63.6374,63.6374,63.5959,63.6208,15277.0
2017-06-29 14:35:00,76.63,76.68,76.63,76.68,13541.0,63.6208,63.6623,63.6208,63.6623,13541.0
2017-06-29 14:40:00,76.7,76.76,76.68,76.7,11163.0,63.6789,63.7287,63.6623,63.6789,11163.0
2017-06-29 14:45:00,76.7,76.71,76.6,76.61,7275.0,63.6789,63.6872,63.5959,63.6042,7275.0
2017-06-29 14:50:00,76.59,76.64,76.56,76.64,8542.0,63.5876,63.6291,63.5627,63.6291,8542.0
2017-06-29 14:55:00,76.62,76.65,76.56,76.65,11446.0,63.6125,63.6374,63.5627,63.6374,11446.0
2017-06-29 15:00:00,76.64,76.75,76.64,76.7,11878.0,63.6291,63.7204,63.6291,63.6789,11878.0
2017-06-29 15:05:00,76.69,76.71,76.65,76.67,8105.0,63.6706,63.6872,63.6374,63.654,8105.0
2017-06-29 15:10:00,76.67,76.67,76.58,76.64,9770.0,63.654,63.654,63.5793,63.6291,9770.0
2017-06-29 15:15:00,76.65,76.78,76.64,76.77,9746.0,63.6374,63.7453,63.6291,63.737,9746.0
2017-06-29 15:20:00,76.77,76.8,76.69,76.69,14203.0,63.737,63.7619,63.6706,63.6706,14203.0
2017-06-29 15:25:00,76.71,76.71,76.57,76.65,16757.0,63.6872,63.6872,63.571,63.6374,16757.0
2017-06-29 15:30:00,76.66,76.78,76.66,76.77,19047.0,63.6457,63.7453,63.6457,63.737,19047.0
2017-06-29 15:35:00,76.79,76.82,76.74,76.81,24190.0,63.7536,63.7785,63.7121,63.7702,24190.0
2017-06-29 15:40:00,76.8,76.8,76.7,76.7,34876.0,63.7619,63.7619,63.6789,63.6789,34876.0
2017-06-29 15:45:00,76.7,76.73,76.64,76.64,32708.0,63.6789,63.7038,63.6291,63.6291,32708.0
2017-06-29 15:50:00,76.63,76.71,76.62,76.69,51110.0,63.6208,63.6872,63.6125,63.6706,51110.0
2017-06-29 15:55:00,76.68,76.7,76.59,76.62,78720.0,63.6623,63.6789,63.5876,63.6125,78720.0
2017-06-30 09:30:00,76.9,77.14,76.86,77.04,23535.0,63.845,64.0442,63.8117,63.9612,23535.0
2017-06-30 09:35:00,77.05,77.2,77.05,77.09,4900.0,63.9695,64.094,63.9695,64.0027,4900.0
2017-06-30 09:40:00,77.12,77.35,77.07,77.3,10707.0,64.0276,64.2186,63.9861,64.177,10707.0
2017-06-30 09:45:00,77.35,77.51,77.33,77.48,12417.0,64.2186,64.3514,64.202,64.3265,12417.0
2017-06-30 09:50:00,77.46,77.7,77.46,77.56,16256.0,64.3099,64.5091,64.3099,64.3929,16256.0
2017-06-30 09:55:00,77.58,77.77,77.55,77.71,14135.0,64.4095,64.5673,64.3846,64.5174,14135.0
2017-06-30 10:00:00,77.67,77.69,77.46,77.51,16801.0,64.4842,64.5008,64.3099,64.3514,16801.0
2017-06-30 10:05:00,77.49,77.51,77.39,77.39,11044.0,64.3348,64.3514,64.2518,64.2518,11044.0
2017-06-30 10:10:00,77.38,77.43,77.33,77.38,10424.0,64.2435,64.285,64.202,64.2435,10424.0
2017-06-30 10:15:00,77.38,77.49,77.37,77.44,18966.0,64.2435,64.3348,64.2352,64.2933,18966.0
2017-06-30 10:20:00,77.44,77.56,77.43,77.56,12318.0,64.2933,64.3929,64.285,64.3929,12318.0
2017-06-30 10:25:00,77.58,77.67,77.45,77.45,31459.0,64.4095,64.4842,64.3016,64.3016,31459.0
2017-06-30 10:30:00,77.43,77.57,77.42,77.57,10783.0,64.285,64.4012,64.2767,64.4012,10783.0
2017-06-30 10:35:00,77.61,77.69,77.58,77.58,5850.0,64.4344,64.5008,64.4095,64.4095,5850.0
2017-06-30 10:40:00,77.57,77.6,77.52,77.57,5767.0,64.4012,64.4261,64.3597,64.4012,5767.0
2017-06-30 10:45:00,77.58,77.59,77.46,77.5,42380.0,64.4095,64.4178,64.3099,64.3431,42380.0
2017-06-30 10:50:00,77.5,77.54,77.47,77.48,6905.0,64.3431,64.3763,64.3182,64.3265,6905.0
2017-06-30 10:55:00,77.48,77.63,77.47,77.63,8269.0,64.3265,64.451,64.3182,64.451,8269.0
2017-06-30 11:00:00,77.63,77.71,77.63,77.69,6079.0,64.451,64.5174,64.451,64.5008,6079.0
2017-06-30 11:05:00,77.7,77.73,77.66,77.66,2603.0,64.5091,64.534,64.4759,64.4759,2603.0
2017-06-30 11:10:00,77.65,77.7,77.59,77.69,7115.0,64.4676,64.5091,64.4178,64.5008,7115.0
2017-06-30 11:15:00,77.69,77.69,77.55,77.59,7593.0,64.5008,64.5008,64.3846,64.4178,7593.0
2017-06-30 11:20:00,77.56,77.66,77.54,77.56,8570.0,64.3929,64.4759,64.3763,64.3929,8570.0
2017-06-30 11:25:00,77.56,77.58,77.52,77.54,9901.0,64.3929,64.4095,64.3597,64.3763,9901.0
2017-06-30 11:30:00,77.54,77.59,77.5,77.57,8713.0,64.3763,64.4178,64.3431,64.4012,8713.0
2017-06-30 11:35:00,77.58,77.67,77.58,77.67,9138.0,64.4095,64.4842,64.4095,64.4842,9138.0
2017-06-30 11:40:00,77.66,77.73,77.64,77.7,7494.0,64.4759,64.534,64.4593,64.5091,7494.0
2017-06-30 11:45:00,77.71,77.75,77.69,77.74,10607.0,64.5174,64.5506,64.5008,64.5423,10607.0
2017-06-30 11:50:00,77.75,77.76,77.67,77.76,20190.0,64.5506,64.559,64.4842,64.559,20190.0
2017-06-30 11:55:00,77.79,77.85,77.75,77.82,9437.0,64.5839,64.6337,64.5506,64.6088,9437.0
2017-06-30 12:00:00,77.82,77.91,77.82,77.89,9849.0,64.6088,64.6835,64.6088,64.6669,9849.0
2017-06-30 12:05:00,77.88,77.89,77.8,77.83,8888.0,64.6586,64.6669,64.5922,64.6171,8888.0
2017-06-30 12:10:00,77.82,77.83,77.73,77.75,4897.0,64.6088,64.6171,64.534,64.5506,4897.0
2017-06-30 12:15:00,77.74,77.77,77.71,77.74,3297.0,64.5423,64.5673,64.5174,64.5423,3297.0
2017-06-30 12:20:00,77.72,77.72,77.67,77.72,4699.0,64.5257,64.5257,64.4842,64.5257,4699.0
2017-06-30 12:25:00,77.73,77.73,77.64,77.64,7937.0,64.534,64.534,64.4593,64.4593,7937.0
2017-06-30 12:30:00,77.66,77.73,77.65,77.69,10480.0,64.4759,64.534,64.4676,64.5008,10480.0
2017-06-30 12:35:00,77.7,77.72,77.61,77.61,8136.0,64.5091,64.5257,64.4344,64.4344,8136.0
2017-06-30 12:40:00,77.62,77.62,77.57,77.59,3600.0,64.4427,64.4427,64.4012,64.4178,3600.0
2017-06-30 12:45:00,77.58,77.59,77.52,77.52,3501.0,64.4095,64.4178,64.3597,64.3597,3501.0
2017-06-30 12:50:00,77.53,77.58,77.5,77.53,7285.0,64.368,64.4095,64.3431,64.368,7285.0
2017-06-30 12:55:00,77.53,77.56,77.5,77.55,4540.0,64.368,64.3929,64.3431,64.3846,4540.0
2017-06-30 13:00:00,77.55,77.62,77.53,77.59,10818.0,64.3846,64.4427,64.368,64.4178,10818.0
2017-06-30 13:05:00,77.59,77.59,77.55,77.58,11368.0,64.4178,64.4178,64.3846,64.4095,11368.0
2017-06-30 13:10:00,77.59,77.62,77.58,77.6,6565.0,64.4178,64.4427,64.4095,64.4261,6565.0
2017-06-30 13:15:00,77.62,77.69,77.61,77.69,6981.0,64.4427,64.5008,64.4344,64.5008,6981.0
2017-06-30 13:20:00,77.71,77.71,77.67,77.68,5799.0,64.5174,64.5174,64.4842,64.4925,5799.0
2017-06-30 13:25:00,77.66,77.7,77.65,77.68,7352.0,64.4759,64.5091,64.4676,64.4925,7352.0
2017-06-30 13:30:00,77.68,77.69,77.61,77.66,14611.0,64.4925,64.5008,64.4344,64.4759,14611.0
2017-06-30 13:35:00,77.67,77.71,77.67,77.7,6610.0,64.4842,64.5174,64.4842,64.5091,6610.0
2017-06-30 13:40:00,77.7,77.73,77.69,77.69,6045.0,64.5091,64.534,64.5008,64.5008,6045.0
2017-06-30 13:45:00,77.71,77.75,77.71,77.74,4703.0,64.5174,64.5506,64.5174,64.5423,4703.0
2017-06-30 13:50:00,77.74,77.75,77.73,77.73,3185.0,64.5423,64.5506,64.534,64.534,3185.0
2017-06-30 13:55:00,77.75,77.8,77.74,77.8,6480.0,64.5506,64.5922,64.5423,64.5922,6480.0
2017-06-30 14:00:00,77.79,77.87,77.77,77.85,9491.0,64.5839,64.6503,64.5673,64.6337,9491.0
2017-06-30 14:05:00,77.85,77.89,77.83,77.87,8322.0,64.6337,64.6669,64.6171,64.6503,8322.0
2017-06-30 14:10:00,77.87,77.9,77.84,77.87,9515.0,64.6503,64.6752,64.6254,64.6503,9515.0
2017-06-30 14:15:00,77.88,77.89,77.84,77.89,7433.0,64.6586,64.6669,64.6254,64.6669,7433.0
2017-06-30 14:20:00,77.88,77.96,77.88,77.96,12400.0,64.6586,64.725,64.6586,64.725,12400.0
2017-06-30 14:25:00,77.96,77.98,77.9,77.9,10156.0,64.725,64.7416,64.6752,64.6752,10156.0
2017-06-30 14:30:00,77.91,77.96,77.9,77.92,11714.0,64.6835,64.725,64.6752,64.6918,11714.0
2017-06-30 14:35:00,77.92,77.97,77.92,77.95,7381.0,64.6918,64.7333,64.6918,64.7167,7381.0
2017-06-30 14:40:00,77.95,77.98,77.94,77.97,15762.0,64.7167,64.7416,64.7084,64.7333,15762.0
2017-06-30 14:45:00,77.97,78.04,77.97,78.04,12467.0,64.7333,64.7914,64.7333,64.7914,12467.0
2017-06-30 14:50:00,78.04,78.08,78.03,78.05,9028.0,64.7914,64.8246,64.7831,64.7997,9028.0
2017-06-30 14:55:00,78.06,78.1,78.06,78.09,17673.0,64.808,64.8412,64.808,64.8329,17673.0
2017-06-30 15:00:00,78.08,78.09,78.07,78.08,18205.0,64.8246,64.8329,64.8163,64.8246,18205.0
2017-06-30 15:05:00,78.09,78.13,78.08,78.12,16570.0,64.8329,64.8661,64.8246,64.8578,16570.0
2017-06-30 15:10:00,78.12,78.13,78.06,78.09,24317.0,64.8578,64.8661,64.808,64.8329,24317.0
2017-06-30 15:15:00,78.09,78.13,78.09,78.11,15627.0,64.8329,64.8661,64.8329,64.8495,15627.0
2017-06-30 15:20:00,78.11,78.2,78.07,78.17,21427.0,64.8495,64.9243,64.8163,64.8993,21427.0
2017-06-30 15:25:00,78.17,78.19,78.11,78.18,20559.0,64.8993,64.916,64.8495,64.9076,20559.0
2017-06-30 15:30:00,78.18,78.19,78.13,78.17,36273.0,64.9076,64.916,64.8661,64.8993,36273.0
2017-06-30 15:35:00,78.18,78.2,78.16,78.17,23391.0,64.9076,64.9243,64.891,64.8993,23391.0
2017-06-30 15:40:00,78.17,78.24,78.16,78.24,41068.0,64.8993,64.9575,64.891,64.9575,41068.0
2017-06-30 15:45:00,78.25,78.32,78.24,78.29,54843.0,64.9658,65.0239,64.9575,64.999,54843.0
2017-06-30 15:50:00,78.28,78.28,78.08,78.1,51992.0,64.9907,64.9907,64.8246,64.8412,51992.0
2017-06-30 15:55:00,78.09,78.1,77.82,77.84,169737.0,64.8329,64.8412,64.6088,64.6254,169737.0
2017-07-03 09:30:00,78.37,78.4,77.77,77.77,42953.0,65.0654,65.0903,64.5673,64.5673,42953.0
2017-07-03 09:35:00,77.77,78.15,77.71,78.12,33547.0,64.5673,64.8827,64.5174,64.8578,33547.0
2017-07-03 09:40:00,78.16,78.3,78.16,78.27,11650.0,64.891,65.0073,64.891,64.9824,11650.0
2017-07-03 09:45:00,78.27,78.32,78.17,78.32,47036.0,64.9824,65.0239,64.8993,65.0239,47036.0
2017-07-03 09:50:00,78.31,78.31,78.0,78.1,13802.0,65.0156,65.0156,64.7582,64.8412,13802.0
2017-07-03 09:55:00,78.1,78.18,77.96,77.97,12932.0,64.8412,64.9076,64.725,64.7333,12932.0
2017-07-03 10:00:00,77.98,78.22,77.95,78.17,15187.0,64.7416,64.9409,64.7167,64.8993,15187.0
2017-07-03 10:05:00,78.16,78.36,78.13,78.35,12837.0,64.891,65.0571,64.8661,65.0488,12837.0
2017-07-03 10:10:00,78.34,78.37,78.24,78.33,9108.0,65.0405,65.0654,64.9575,65.0322,9108.0
2017-07-03 10:15:00,78.3,78.56,78.3,78.47,22747.0,65.0073,65.2231,65.0073,65.1484,22747.0
2017-07-03 10:20:00,78.47,78.53,78.34,78.37,14035.0,65.1484,65.1982,65.0405,65.0654,14035.0
2017-07-03 10:25:00,78.37,78.39,78.31,78.38,7297.0,65.0654,65.082,65.0156,65.0737,7297.0
2017-07-03 10:30:00,78.35,78.37,78.24,78.28,9418.0,65.0488,65.0654,64.9575,64.9907,9418.0
2017-07-03 10:35:00,78.3,78.37,78.29,78.37,7792.0,65.0073,65.0654,64.999,65.0654,7792.0
2017-07-03 10:40:00,78.36,78.39,78.32,78.37,93446.0,65.0571,65.082,65.0239,65.0654,93446.0
2017-07-03 10:45:00,78.36,78.49,78.34,78.49,10518.0,65.0571,65.165,65.0405,65.165,10518.0
2017-07-03 10:50:00,78.48,78.48,78.4,78.43,9726.0,65.1567,65.1567,65.0903,65.1152,9726.0
2017-07-03 10:55:00,78.44,78.62,78.44,78.62,30825.0,65.1235,65.273,65.1235,65.273,30825.0
2017-07-03 11:00:00,78.63,78.71,78.59,78.7,14506.0,65.2813,65.3477,65.248,65.3394,14506.0
2017-07-03 11:05:00,78.72,78.77,78.66,78.67,15784.0,65.356,65.3975,65.3062,65.3145,15784.0
2017-07-03 11:10:00,78.64,78.73,78.64,78.69,14625.0,65.2896,65.3643,65.2896,65.3311,14625.0
2017-07-03 11:15:00,78.69,78.72,78.65,78.7,9755.0,65.3311,65.356,65.2979,65.3394,9755.0
2017-07-03 11:20:00,78.68,78.68,78.51,78.52,9899.0,65.3228,65.3228,65.1816,65.1899,9899.0
2017-07-03 11:25:00,78.52,78.61,78.52,78.57,9927.0,65.1899,65.2646,65.1899,65.2314,9927.0
2017-07-03 11:30:00,78.55,78.62,78.54,78.6,8400.0,65.2148,65.273,65.2065,65.2563,8400.0
2017-07-03 11:35:00,78.58,78.59,78.52,78.55,7078.0,65.2397,65.248,65.1899,65.2148,7078.0
2017-07-03 11:40:00,78.56,78.58,78.52,78.52,4349.0,65.2231,65.2397,65.1899,65.1899,4349.0
2017-07-03 11:45:00,78.51,78.56,78.51,78.53,7338.0,65.1816,65.2231,65.1816,65.1982,7338.0
2017-07-03 11:50:00,78.53,78.64,78.5,78.61,37684.0,65.1982,65.2896,65.1733,65.2646,37684.0
2017-07-03 11:55:00,78.62,78.69,78.62,78.65,21794.0,65.273,65.3311,65.273,65.2979,21794.0
2017-07-03 12:00:00,78.66,78.66,78.54,78.54,8925.0,65.3062,65.3062,65.2065,65.2065,8925.0
2017-07-03 12:05:00,78.53,78.53,78.38,78.39,13209.0,65.1982,65.1982,65.0737,65.082,13209.0
2017-07-03 12:10:00,78.41,78.47,78.4,78.44,6504.0,65.0986,65.1484,65.0903,65.1235,6504.0
2017-07-03 12:15:00,78.44,78.44,78.33,78.4,8311.0,65.1235,65.1235,65.0322,65.0903,8311.0
2017-07-03 12:20:00,78.42,78.46,78.41,78.44,7669.0,65.1069,65.1401,65.0986,65.1235,7669.0
2017-07-03 12:25:00,78.42,78.47,78.42,78.42,11556.0,65.1069,65.1484,65.1069,65.1069,11556.0
2017-07-03 12:30:00,78.42,78.46,78.38,78.43,16769.0,65.1069,65.1401,65.0737,65.1152,16769.0
2017-07-03 12:35:00,78.44,78.46,78.42,78.43,14245.0,65.1235,65.1401,65.1069,65.1152,14245.0
2017-07-03 12:40:00,78.45,78.61,78.45,78.59,14037.0,65.1318,65.2646,65.1318,65.248,14037.0
2017-07-03 12:45:00,78.6,78.63,78.57,78.57,22396.0,65.2563,65.2813,65.2314,65.2314,22396.0
2017-07-03 12:50:00,78.58,78.61,78.56,78.6,20779.0,65.2397,65.2646,65.2231,65.2563,20779.0
2017-07-03 12:55:00,78.59,78.6,78.39,78.39,107722.0,65.248,65.2563,65.082,65.082,107722.0
2017-07-05 09:30:00,78.33,78.5,78.26,78.31,34412.0,65.0322,65.1733,64.9741,65.0156,34412.0
2017-07-05 09:35:00,78.34,78.36,78.2,78.28,49222.0,65.0405,65.0571,64.9243,64.9907,49222.0
2017-07-05 09:40:00,78.28,78.45,78.27,78.35,18369.0,64.9907,65.1318,64.9824,65.0488,18369.0
2017-07-05 09:45:00,78.36,78.42,78.33,78.39,15776.0,65.0571,65.1069,65.0322,65.082,15776.0
2017-07-05 09:50:00,78.4,78.54,78.34,78.5,27513.0,65.0903,65.2065,65.0405,65.1733,27513.0
2017-07-05 09:55:00,78.53,78.67,78.46,78.67,28834.0,65.1982,65.3145,65.1401,65.3145,28834.0
2017-07-05 10:00:00,78.69,78.73,78.36,78.37,37304.0,65.3311,65.3643,65.0571,65.0654,37304.0
2017-07-05 10:05:00,78.38,78.46,78.36,78.42,8476.0,65.0737,65.1401,65.0571,65.1069,8476.0
2017-07-05 10:10:00,78.38,78.4,78.14,78.14,8252.0,65.0737,65.0903,64.8744,64.8744,8252.0
2017-07-05 10:15:00,78.14,78.14,78.0,78.11,60384.0,64.8744,64.8744,64.7582,64.8495,60384.0
2017-07-05 10:20:00,78.12,78.31,78.11,78.27,11411.0,64.8578,65.0156,64.8495,64.9824,11411.0
2017-07-05 10:25:00,78.31,78.34,78.25,78.25,10279.0,65.0156,65.0405,64.9658,64.9658,10279.0
2017-07-05 10:30:00,78.29,78.3,78.05,78.17,8698.0,64.999,65.0073,64.7997,64.8993,8698.0
2017-07-05 10:35:00,78.19,78.25,78.16,78.24,13236.0,64.916,64.9658,64.891,64.9575,13236.0
2017-07-05 10:40:00,78.24,78.54,78.24,78.54,12517.0,64.9575,65.2065,64.9575,65.2065,12517.0
2017-07-05 10:45:00,78.56,78.56,78.42,78.42,17050.0,65.2231,65.2231,65.1069,65.1069,17050.0
2017-07-05 10:50:00,78.43,78.44,78.38,78.38,7058.0,65.1152,65.1235,65.0737,65.0737,7058.0
2017-07-05 10:55:00,78.39,78.4,78.28,78.29,9476.0,65.082,65.0903,64.9907,64.999,9476.0
2017-07-05 11:00:00,78.3,78.38,78.3,78.35,9660.0,65.0073,65.0737,65.0073,65.0488,9660.0
2017-07-05 11:05:00,78.35,78.36,78.3,78.33,10234.0,65.0488,65.0571,65.0073,65.0322,10234.0
2017-07-05 11:10:00,78.34,78.47,78.34,78.47,8488.0,65.0405,65.1484,65.0405,65.1484,8488.0
2017-07-05 11:15:00,78.49,78.53,78.46,78.5,5677.0,65.165,65.1982,65.1401,65.1733,5677.0
2017-07-05 11:20:00,78.51,78.62,78.49,78.6,14512.0,65.1816,65.273,65.165,65.2563,14512.0
2017-07-05 11:25:00,78.6,78.64,78.49,78.52,12512.0,65.2563,65.2896,65.165,65.1899,12512.0
2017-07-05 11:30:00,78.52,78.52,78.41,78.51,8704.0,65.1899,65.1899,65.0986,65.1816,8704.0
2017-07-05 11:35:00,78.52,78.57,78.49,78.57,7287.0,65.1899,65.2314,65.165,65.2314,7287.0
2017-07-05 11:40:00,78.58,78.69,78.56,78.65,9157.0,65.2397,65.3311,65.2231,65.2979,9157.0
2017-07-05 11:45:00,78.62,78.63,78.56,78.56,3105.0,65.273,65.2813,65.2231,65.2231,3105.0
2017-07-05 11:50:00,78.57,78.6,78.56,78.59,4305.0,65.2314,65.2563,65.2231,65.248,4305.0
2017-07-05 11:55:00,78.59,78.63,78.59,78.6,5499.0,65.248,65.2813,65.248,65.2563,5499.0
2017-07-05 12:00:00,78.6,78.62,78.53,78.57,5610.0,65.2563,65.273,65.1982,65.2314,5610.0
2017-07-05 12:05:00,78.55,78.57,78.53,78.54,4822.0,65.2148,65.2314,65.1982,65.2065,4822.0
2017-07-05 12:10:00,78.54,78.55,78.49,78.54,9204.0,65.2065,65.2148,65.165,65.2065,9204.0
2017-07-05 12:15:00,78.55,78.65,78.55,78.65,9879.0,65.2148,65.2979,65.2148,65.2979,9879.0
2017-07-05 12:20:00,78.65,78.71,78.64,78.64,7827.0,65.2979,65.3477,65.2896,65.2896,7827.0
2017-07-05 12:25:00,78.64,78.77,78.55,78.77,43302.0,65.2896,65.3975,65.2148,65.3975,43302.0
2017-07-05 12:30:00,78.77,78.86,78.63,78.64,29121.0,65.3975,65.4722,65.2813,65.2896,29121.0
2017-07-05 12:35:00,78.64,78.72,78.61,78.63,7040.0,65.2896,65.356,65.2646,65.2813,7040.0
2017-07-05 12:40:00,78.64,78.69,78.6,78.61,7901.0,65.2896,65.3311,65.2563,65.2646,7901.0
2017-07-05 12:45:00,78.6,78.64,78.57,78.61,7666.0,65.2563,65.2896,65.2314,65.2646,7666.0
2017-07-05 12:50:00,78.59,78.63,78.57,78.59,5423.0,65.248,65.2813,65.2314,65.248,5423.0
2017-07-05 12:55:00,78.59,78.61,78.58,78.59,5102.0,65.248,65.2646,65.2397,65.248,5102.0
2017-07-05 13:00:00,78.59,78.59,78.55,78.55,11562.0,65.248,65.248,65.2148,65.2148,11562.0
2017-07-05 13:05:00,78.55,78.55,78.53,78.54,7010.0,65.2148,65.2148,65.1982,65.2065,7010.0
2017-07-05 13:10:00,78.54,78.57,78.52,78.54,19962.0,65.2065,65.2314,65.1899,65.2065,19962.0
2017-07-05 13:15:00,78.54,78.67,78.54,78.65,18528.0,65.2065,65.3145,65.2065,65.2979,18528.0
2017-07-05 13:20:00,78.64,78.75,78.64,78.72,13757.0,65.2896,65.3809,65.2896,65.356,13757.0
2017-07-05 13:25:00,78.7,78.76,78.68,78.68,12446.0,65.3394,65.3892,65.3228,65.3228,12446.0
2017-07-05 13:30:00,78.7,78.78,78.68,78.76,9580.0,65.3394,65.4058,65.3228,65.3892,9580.0
2017-07-05 13:35:00,78.76,78.83,78.65,78.74,47636.0,65.3892,65.4473,65.2979,65.3726,47636.0
2017-07-05 13:40:00,78.79,78.79,78.65,78.71,16160.0,65.4141,65.4141,65.2979,65.3477,16160.0
2017-07-05 13:45:00,78.72,78.77,78.7,78.75,8369.0,65.356,65.3975,65.3394,65.3809,8369.0
2017-07-05 13:50:00,78.76,78.79,78.72,78.73,8275.0,65.3892,65.4141,65.356,65.3643,8275.0
2017-07-05 13:55:00,78.73,78.74,78.63,78.64,3947.0,65.3643,65.3726,65.2813,65.2896,3947.0
2017-07-05 14:00:00,78.64,78.75,78.61,78.65,13378.0,65.2896,65.3809,65.2646,65.2979,13378.0
2017-07-05 14:05:00,78.66,78.7,78.52,78.56,11125.0,65.3062,65.3394,65.1899,65.2231,11125.0
2017-07-05 14:10:00,78.56,78.7,78.56,78.61,12020.0,65.2231,65.3394,65.2231,65.2646,12020.0
2017-07-05 14:15:00,78.62,78.64,78.57,78.61,5720.0,65.273,65.2896,65.2314,65.2646,5720.0
2017-07-05 14:20:00,78.6,78.61,78.55,78.58,14677.0,65.2563,65.2646,65.2148,65.2397,14677.0
2017-07-05 14:25:00,78.6,78.62,78.54,78.59,10721.0,65.2563,65.273,65.2065,65.248,10721.0
2017-07-05 14:30:00,78.58,78.64,78.54,78.58,10321.0,65.2397,65.2896,65.2065,65.2397,10321.0
2017-07-05 14:35:00,78.57,78.62,78.54,78.62,56549.0,65.2314,65.273,65.2065,65.273,56549.0
2017-07-05 14:40:00,78.62,78.63,78.56,78.57,9954.0,65.273,65.2813,65.2231,65.2314,9954.0
2017-07-05 14:45:00,78.55,78.57,78.46,78.49,9056.0,65.2148,65.2314,65.1401,65.165,9056.0
2017-07-05 14:50:00,78.49,78.57,78.49,78.56,9512.0,65.165,65.2314,65.165,65.2231,9512.0
2017-07-05 14:55:00,78.53,78.56,78.5,78.55,9802.0,65.1982,65.2231,65.1733,65.2148,9802.0
2017-07-05 15:00:00,78.55,78.63,78.55,78.59,18024.0,65.2148,65.2813,65.2148,65.248,18024.0
2017-07-05 15:05:00,78.58,78.65,78.57,78.62,11434.0,65.2397,65.2979,65.2314,65.273,11434.0
2017-07-05 15:10:00,78.64,78.68,78.62,78.68,8613.0,65.2896,65.3228,65.273,65.3228,8613.0
2017-07-05 15:15:00,78.68,78.72,78.68,78.71,11797.0,65.3228,65.356,65.3228,65.3477,11797.0
2017-07-05 15:20:00,78.7,78.73,78.65,78.66,10595.0,65.3394,65.3643,65.2979,65.3062,10595.0
2017-07-05 15:25:00,78.66,78.74,78.65,78.68,14770.0,65.3062,65.3726,65.2979,65.3228,14770.0
2017-07-05 15:30:00,78.69,78.79,78.67,78.77,23544.0,65.3311,65.4141,65.3145,65.3975,23544.0
2017-07-05 15:35:00,78.77,78.77,78.7,78.72,19057.0,65.3975,65.3975,65.3394,65.356,19057.0
2017-07-05 15:40:00,78.73,78.79,78.72,78.76,27499.0,65.3643,65.4141,65.356,65.3892,27499.0
2017-07-05 15:45:00,78.76,78.77,78.6,78.66,99011.0,65.3892,65.3975,65.2563,65.3062,99011.0
2017-07-05 15:50:00,78.66,78.68,78.56,78.56,50187.0,65.3062,65.3228,65.2231,65.2231,50187.0
2017-07-05 15:55:00,78.57,78.67,78.57,78.63,135608.0,65.2314,65.3145,65.2314,65.2813,135608.0
2017-07-06 09:30:00,78.32,78.72,78.26,78.72,30365.0,65.0239,65.356,64.9741,65.356,30365.0
2017-07-06 09:35:00,78.68,78.98,78.63,78.87,51600.0,65.3228,65.5718,65.2813,65.4805,51600.0
2017-07-06 09:40:00,78.86,78.89,78.74,78.86,44009.0,65.4722,65.4971,65.3726,65.4722,44009.0
2017-07-06 09:45:00,78.83,78.87,78.66,78.75,12047.0,65.4473,65.4805,65.3062,65.3809,12047.0
2017-07-06 09:50:00,78.72,78.88,78.69,78.69,9892.0,65.356,65.4888,65.3311,65.3311,9892.0
2017-07-06 09:55:00,78.67,78.82,78.64,78.73,17741.0,65.3145,65.439,65.2896,65.3643,17741.0
2017-07-06 10:00:00,78.75,78.84,78.61,78.65,15966.0,65.3809,65.4556,65.2646,65.2979,15966.0
2017-07-06 10:05:00,78.63,78.7,78.6,78.67,14982.0,65.2813,65.3394,65.2563,65.3145,14982.0
2017-07-06 10:10:00,78.66,78.71,78.61,78.68,64495.0,65.3062,65.3477,65.2646,65.3228,64495.0
2017-07-06 10:15:00,78.69,78.73,78.61,78.7,12778.0,65.3311,65.3643,65.2646,65.3394,12778.0
2017-07-06 10:20:00,78.72,78.75,78.66,78.7,20230.0,65.356,65.3809,65.3062,65.3394,20230.0
2017-07-06 10:25:00,78.69,78.81,78.69,78.71,11157.0,65.3311,65.4307,65.3311,65.3477,11157.0
2017-07-06 10:30:00,78.71,78.71,78.61,78.7,11518.0,65.3477,65.3477,65.2646,65.3394,11518.0
2017-07-06 10:35:00,78.69,78.71,78.53,78.63,13670.0,65.3311,65.3477,65.1982,65.2813,13670.0
2017-07-06 10:40:00,78.62,78.66,78.55,78.55,17870.0,65.273,65.3062,65.2148,65.2148,17870.0
2017-07-06 10:45:00,78.53,78.53,78.4,78.46,11870.0,65.1982,65.1982,65.0903,65.1401,11870.0
2017-07-06 10:50:00,78.46,78.46,78.35,78.35,8524.0,65.1401,65.1401,65.0488,65.0488,8524.0
2017-07-06 10:55:00,78.33,78.41,78.32,78.4,16369.0,65.0322,65.0986,65.0239,65.0903,16369.0
2017-07-06 11:00:00,78.4,78.64,78.39,78.64,16275.0,65.0903,65.2896,65.082,65.2896,16275.0
2017-07-06 11:05:00,78.65,78.75,78.62,78.64,12774.0,65.2979,65.3809,65.273,65.2896,12774.0
2017-07-06 11:10:00,78.64,78.67,78.47,78.47,13130.0,65.2896,65.3145,65.1484,65.1484,13130.0
2017-07-06 11:15:00,78.47,78.55,78.47,78.51,15027.0,65.1484,65.2148,65.1484,65.1816,15027.0
2017-07-06 11:20:00,78.55,78.58,78.51,78.56,12159.0,65.2148,65.2397,65.1816,65.2231,12159.0
2017-07-06 11:25:00,78.57,78.65,78.57,78.6,10401.0,65.2314,65.2979,65.2314,65.2563,10401.0
2017-07-06 11:30:00,78.61,78.63,78.53,78.56,13320.0,65.2646,65.2813,65.1982,65.2231,13320.0
2017-07-06 11:35:00,78.57,78.67,78.57,78.67,57329.0,65.2314,65.3145,65.2314,65.3145,57329.0
2017-07-06 11:40:00,78.66,78.77,78.66,78.71,5800.0,65.3062,65.3975,65.3062,65.3477,5800.0
2017-07-06 11:45:00,78.71,78.75,78.66,78.75,7238.0,65.3477,65.3809,65.3062,65.3809,7238.0
2017-07-06 11:50:00,78.72,78.75,78.62,78.68,9790.0,65.356,65.3809,65.273,65.3228,9790.0
2017-07-06 11:55:00,78.68,78.72,78.67,78.7,6483.0,65.3228,65.356,65.3145,65.3394,6483.0
2017-07-06 12:00:00,78.7,78.78,78.65,78.67,10557.0,65.3394,65.4058,65.2979,65.3145,10557.0
2017-07-06 12:05:00,78.68,78.69,78.55,78.55,12437.0,65.3228,65.3311,65.2148,65.2148,12437.0
2017-07-06 12:10:00,78.56,78.61,78.54,78.6,14969.0,65.2231,65.2646,65.2065,65.2563,14969.0
2017-07-06 12:15:00,78.59,78.63,78.58,78.58,4967.0,65.248,65.2813,65.2397,65.2397,4967.0
2017-07-06 12:20:00,78.58,78.68,78.58,78.68,7608.0,65.2397,65.3228,65.2397,65.3228,7608.0
2017-07-06 12:25:00,78.65,78.69,78.54,78.56,11539.0,65.2979,65.3311,65.2065,65.2231,11539.0
2017-07-06 12:30:00,78.54,78.59,78.53,78.53,6453.0,65.2065,65.248,65.1982,65.1982,6453.0
2017-07-06 12:35:00,78.55,78.59,78.53,78.59,7456.0,65.2148,65.248,65.1982,65.248,7456.0
2017-07-06 12:40:00,78.57,78.59,78.51,78.57,5910.0,65.2314,65.248,65.1816,65.2314,5910.0
2017-07-06 12:45:00,78.55,78.61,78.54,78.61,7021.0,65.2148,65.2646,65.2065,65.2646,7021.0
2017-07-06 12:50:00,78.61,78.61,78.51,78.56,8638.0,65.2646,65.2646,65.1816,65.2231,8638.0
2017-07-06 12:55:00,78.54,78.58,78.49,78.56,10545.0,65.2065,65.2397,65.165,65.2231,10545.0
2017-07-06 13:00:00,78.56,78.6,78.51,78.52,7779.0,65.2231,65.2563,65.1816,65.1899,7779.0
2017-07-06 13:05:00,78.52,78.63,78.5,78.62,13646.0,65.1899,65.2813,65.1733,65.273,13646.0
2017-07-06 13:10:00,78.61,78.69,78.6,78.68,27243.0,65.2646,65.3311,65.2563,65.3228,27243.0
2017-07-06 13:15:00,78.68,78.84,78.67,78.82,15738.0,65.3228,65.4556,65.3145,65.439,15738.0
2017-07-06 13:20:00,78.82,78.89,78.79,78.85,6588.0,65.439,65.4971,65.4141,65.4639,6588.0
2017-07-06 13:25:00,78.86,78.88,78.82,78.87,8992.0,65.4722,65.4888,65.439,65.4805,8992.0
2017-07-06 13:30:00,78.86,78.94,78.81,78.83,20155.0,65.4722,65.5386,65.4307,65.4473,20155.0
2017-07-06 13:35:00,78.84,78.86,78.82,78.83,10094.0,65.4556,65.4722,65.439,65.4473,10094.0
2017-07-06 13:40:00,78.82,78.82,78.69,78.72,10407.0,65.439,65.439,65.3311,65.356,10407.0
2017-07-06 13:45:00,78.73,78.76,78.71,78.73,11889.0,65.3643,65.3892,65.3477,65.3643,11889.0
2017-07-06 13:50:00,78.73,78.78,78.73,78.75,14399.0,65.3643,65.4058,65.3643,65.3809,14399.0
2017-07-06 13:55:00,78.75,78.76,78.72,78.75,6784.0,65.3809,65.3892,65.356,65.3809,6784.0
2017-07-06 14:00:00,78.76,78.76,78.68,78.76,25493.0,65.3892,65.3892,65.3228,65.3892,25493.0
2017-07-06 14:05:00,78.76,78.77,78.63,78.64,19262.0,65.3892,65.3975,65.2813,65.2896,19262.0
2017-07-06 14:10:00,78.63,78.72,78.58,78.7,26111.0,65.2813,65.356,65.2397,65.3394,26111.0
2017-07-06 14:15:00,78.69,78.7,78.56,78.59,16425.0,65.3311,65.3394,65.2231,65.248,16425.0
2017-07-06 14:20:00,78.61,78.68,78.61,78.66,12381.0,65.2646,65.3228,65.2646,65.3062,12381.0
2017-07-06 14:25:00,78.67,78.71,78.67,78.69,11099.0,65.3145,65.3477,65.3145,65.3311,11099.0
2017-07-06 14:30:00,78.69,78.73,78.63,78.7,17146.0,65.3311,65.3643,65.2813,65.3394,17146.0
2017-07-06 14:35:00,78.72,78.72,78.61,78.63,19268.0,65.356,65.356,65.2646,65.2813,19268.0
2017-07-06 14:40:00,78.62,78.67,78.6,78.65,9776.0,65.273,65.3145,65.2563,65.2979,9776.0
2017-07-06 14:45:00,78.65,78.67,78.6,78.65,11204.0,65.2979,65.3145,65.2563,65.2979,11204.0
2017-07-06 14:50:00,78.67,78.68,78.63,78.66,8748.0,65.3145,65.3228,65.2813,65.3062,8748.0
2017-07-06 14:55:00,78.66,78.68,78.62,78.66,14283.0,65.3062,65.3228,65.273,65.3062,14283.0
2017-07-06 15:00:00,78.65,78.68,78.63,78.64,9791.0,65.2979,65.3228,65.2813,65.2896,9791.0
2017-07-06 15:05:00,78.65,78.7,78.58,78.67,29567.0,65.2979,65.3394,65.2397,65.3145,29567.0
2017-07-06 15:10:00,78.66,78.66,78.59,78.61,22891.0,65.3062,65.3062,65.248,65.2646,22891.0
2017-07-06 15:15:00,78.61,78.64,78.59,78.6,8675.0,65.2646,65.2896,65.248,65.2563,8675.0
2017-07-06 15:20:00,78.61,78.61,78.54,78.57,13357.0,65.2646,65.2646,65.2065,65.2314,13357.0
2017-07-06 15:25:00,78.56,78.59,78.49,78.49,14752.0,65.2231,65.248,65.165,65.165,14752.0
2017-07-06 15:30:00,78.49,78.52,78.42,78.44,18352.0,65.165,65.1899,65.1069,65.1235,18352.0
2017-07-06 15:35:00,78.45,78.46,78.36,78.38,29171.0,65.1318,65.1401,65.0571,65.0737,29171.0
2017-07-06 15:40:00,78.39,78.42,78.34,78.36,32269.0,65.082,65.1069,65.0405,65.0571,32269.0
2017-07-06 15:45:00,78.37,78.46,78.36,78.45,52745.0,65.0654,65.1401,65.0571,65.1318,52745.0
2017-07-06 15:50:00,78.44,78.53,78.43,78.52,62002.0,65.1235,65.1982,65.1152,65.1899,62002.0
2017-07-06 15:55:00,78.52,78.57,78.45,78.55,122969.0,65.1899,65.2314,65.1318,65.2148,122969.0
2017-07-07 09:30:00,78.55,78.69,78.39,78.46,23901.0,65.2148,65.3311,65.082,65.1401,23901.0
2017-07-07 09:35:00,78.55,78.62,78.48,78.59,28464.0,65.2148,65.273,65.1567,65.248,28464.0
2017-07-07 09:40:00,78.55,78.55,78.41,78.44,4327.0,65.2148,65.2148,65.0986,65.1235,4327.0
2017-07-07 09:45:00,78.43,78.5,78.35,78.5,15538.0,65.1152,65.1733,65.0488,65.1733,15538.0
2017-07-07 09:50:00,78.53,78.63,78.5,78.59,7097.0,65.1982,65.2813,65.1733,65.248,7097.0
2017-07-07 09:55:00,78.58,78.75,78.52,78.69,21904.0,65.2397,65.3809,65.1899,65.3311,21904.0
2017-07-07 10:00:00,78.65,78.7,78.58,78.67,4725.0,65.2979,65.3394,65.2397,65.3145,4725.0
2017-07-07 10:05:00,78.66,78.73,78.65,78.66,7282.0,65.3062,65.3643,65.2979,65.3062,7282.0
2017-07-07 10:10:00,78.65,78.8,78.62,78.79,7370.0,65.2979,65.4224,65.273,65.4141,7370.0
2017-07-07 10:15:00,78.77,78.77,78.67,78.68,5759.0,65.3975,65.3975,65.3145,65.3228,5759.0
2017-07-07 10:20:00,78.65,78.7,78.64,78.67,7780.0,65.2979,65.3394,65.2896,65.3145,7780.0
2017-07-07 10:25:00,78.68,78.73,78.62,78.64,11738.0,65.3228,65.3643,65.273,65.2896,11738.0
2017-07-07 10:30:00,78.64,78.77,78.64,78.71,11821.0,65.2896,65.3975,65.2896,65.3477,11821.0
2017-07-07 10:35:00,78.7,78.75,78.65,78.74,8696.0,65.3394,65.3809,65.2979,65.3726,8696.0
2017-07-07 10:40:00,78.74,78.93,78.74,78.9,22413.0,65.3726,65.5303,65.3726,65.5054,22413.0
2017-07-07 10:45:00,78.92,78.97,78.91,78.94,16123.0,65.522,65.5635,65.5137,65.5386,16123.0
2017-07-07 10:50:00,78.95,78.97,78.89,78.89,17568.0,65.5469,65.5635,65.4971,65.4971,17568.0
2017-07-07 10:55:00,78.89,78.92,78.84,78.89,11730.0,65.4971,65.522,65.4556,65.4971,11730.0
2017-07-07 11:00:00,78.87,78.93,78.82,78.83,14984.0,65.4805,65.5303,65.439,65.4473,14984.0
2017-07-07 11:05:00,78.82,78.86,78.77,78.85,77269.0,65.439,65.4722,65.3975,65.4639,77269.0
2017-07-07 11:10:00,78.85,78.88,78.83,78.86,18263.0,65.4639,65.4888,65.4473,65.4722,18263.0
2017-07-07 11:15:00,78.87,78.91,78.85,78.9,37769.0,65.4805,65.5137,65.4639,65.5054,37769.0
2017-07-07 11:20:00,78.9,78.93,78.87,78.89,21037.0,65.5054,65.5303,65.4805,65.4971,21037.0
2017-07-07 11:25:00,78.89,79.02,78.85,79.01,29711.0,65.4971,65.605,65.4639,65.5967,29711.0
2017-07-07 11:30:00,79.01,79.13,79.01,79.13,23868.0,65.5967,65.6964,65.5967,65.6964,23868.0
2017-07-07 11:35:00,79.16,79.19,79.1,79.1,18514.0,65.7213,65.7462,65.6715,65.6715,18514.0
2017-07-07 11:40:00,79.13,79.17,79.09,79.15,32389.0,65.6964,65.7296,65.6632,65.713,32389.0
2017-07-07 11:45:00,79.15,79.16,79.09,79.14,16686.0,65.713,65.7213,65.6632,65.7047,16686.0
2017-07-07 11:50:00,79.14,79.2,79.14,79.17,12312.0,65.7047,65.7545,65.7047,65.7296,12312.0
2017-07-07 11:55:00,79.19,79.2,79.16,79.17,9424.0,65.7462,65.7545,65.7213,65.7296,9424.0
2017-07-07 12:00:00,79.18,79.27,79.17,79.27,17278.0,65.7379,65.8126,65.7296,65.8126,17278.0
2017-07-07 12:05:00,79.26,79.27,79.19,79.23,11331.0,65.8043,65.8126,65.7462,65.7794,11331.0
2017-07-07 12:10:00,79.23,79.32,79.22,79.32,18119.0,65.7794,65.8541,65.7711,65.8541,18119.0
2017-07-07 12:15:00,79.33,79.34,79.24,79.25,5950.0,65.8624,65.8707,65.7877,65.796,5950.0
2017-07-07 12:20:00,79.24,79.36,79.24,79.34,15195.0,65.7877,65.8873,65.7877,65.8707,15195.0
2017-07-07 12:25:00,79.32,79.32,79.26,79.31,5728.0,65.8541,65.8541,65.8043,65.8458,5728.0
2017-07-07 12:30:00,79.32,79.38,79.32,79.36,20491.0,65.8541,65.9039,65.8541,65.8873,20491.0
2017-07-07 12:35:00,79.37,79.39,79.34,79.34,13311.0,65.8956,65.9122,65.8707,65.8707,13311.0
2017-07-07 12:40:00,79.35,79.39,79.31,79.37,15576.0,65.879,65.9122,65.8458,65.8956,15576.0
2017-07-07 12:45:00,79.37,79.45,79.36,79.38,15129.0,65.8956,65.962,65.8873,65.9039,15129.0
2017-07-07 12:50:00,79.37,79.42,79.35,79.36,14490.0,65.8956,65.9371,65.879,65.8873,14490.0
2017-07-07 12:55:00,79.38,79.43,79.35,79.4,15498.0,65.9039,65.9454,65.879,65.9205,15498.0
2017-07-07 13:00:00,79.41,79.53,79.38,79.53,19054.0,65.9288,66.0285,65.9039,66.0285,19054.0
2017-07-07 13:05:00,79.52,79.59,79.5,79.54,13033.0,66.0202,66.0783,66.0036,66.0368,13033.0
2017-07-07 13:10:00,79.53,79.64,79.53,79.63,6745.0,66.0285,66.1198,66.0285,66.1115,6745.0
2017-07-07 13:15:00,79.62,79.7,79.62,79.69,11107.0,66.1032,66.1696,66.1032,66.1613,11107.0
2017-07-07 13:20:00,79.69,79.77,79.68,79.71,16400.0,66.1613,66.2277,66.153,66.1779,16400.0
2017-07-07 13:25:00,79.71,79.77,79.71,79.75,10348.0,66.1779,66.2277,66.1779,66.2111,10348.0
2017-07-07 13:30:00,79.75,79.79,79.72,79.77,12965.0,66.2111,66.2443,66.1862,66.2277,12965.0
2017-07-07 13:35:00,79.78,79.9,79.78,79.89,15455.0,66.236,66.3357,66.236,66.3273,15455.0
2017-07-07 13:40:00,79.89,79.9,79.84,79.88,15781.0,66.3273,66.3357,66.2858,66.319,15781.0
2017-07-07 13:45:00,79.88,79.88,79.78,79.82,12295.0,66.319,66.319,66.236,66.2692,12295.0
2017-07-07 13:50:00,79.81,79.85,79.76,79.78,16084.0,66.2609,66.2941,66.2194,66.236,16084.0
2017-07-07 13:55:00,79.77,79.86,79.77,79.83,12499.0,66.2277,66.3024,66.2277,66.2775,12499.0
2017-07-07 14:00:00,79.84,79.84,79.69,79.74,10778.0,66.2858,66.2858,66.1613,66.2028,10778.0
2017-07-07 14:05:00,79.74,79.74,79.69,79.71,10557.0,66.2028,66.2028,66.1613,66.1779,10557.0
2017-07-07 14:10:00,79.73,79.77,79.66,79.75,37125.0,66.1945,66.2277,66.1364,66.2111,37125.0
2017-07-07 14:15:00,79.75,79.76,79.53,79.53,11591.0,66.2111,66.2194,66.0285,66.0285,11591.0
2017-07-07 14:20:00,79.53,79.56,79.48,79.5,11112.0,66.0285,66.0534,65.987,66.0036,11112.0
2017-07-07 14:25:00,79.5,79.51,79.4,79.45,8971.0,66.0036,66.0119,65.9205,65.962,8971.0
2017-07-07 14:30:00,79.46,79.62,79.44,79.49,48569.0,65.9703,66.1032,65.9537,65.9953,48569.0
2017-07-07 14:35:00,79.48,79.55,79.44,79.45,12041.0,65.987,66.0451,65.9537,65.962,12041.0
2017-07-07 14:40:00,79.45,79.51,79.44,79.51,10208.0,65.962,66.0119,65.9537,66.0119,10208.0
2017-07-07 14:45:00,79.51,79.52,79.44,79.47,14106.0,66.0119,66.0202,65.9537,65.9787,14106.0
2017-07-07 14:50:00,79.48,79.52,79.43,79.44,13534.0,65.987,66.0202,65.9454,65.9537,13534.0
2017-07-07 14:55:00,79.44,79.49,79.43,79.44,13455.0,65.9537,65.9953,65.9454,65.9537,13455.0
2017-07-07 15:00:00,79.43,79.44,79.35,79.36,18833.0,65.9454,65.9537,65.879,65.8873,18833.0
2017-07-07 15:05:00,79.37,79.46,79.35,79.46,19660.0,65.8956,65.9703,65.879,65.9703,19660.0
2017-07-07 15:10:00,79.47,79.5,79.45,79.48,9206.0,65.9787,66.0036,65.962,65.987,9206.0
2017-07-07 15:15:00,79.47,79.5,79.45,79.47,14251.0,65.9787,66.0036,65.962,65.9787,14251.0
2017-07-07 15:20:00,79.48,79.48,79.45,79.45,11792.0,65.987,65.987,65.962,65.962,11792.0
2017-07-07 15:25:00,79.45,79.48,79.4,79.47,29497.0,65.962,65.987,65.9205,65.9787,29497.0
2017-07-07 15:30:00,79.46,79.49,79.46,79.47,20574.0,65.9703,65.9953,65.9703,65.9787,20574.0
2017-07-07 15:35:00,79.47,79.49,79.4,79.46,37947.0,65.9787,65.9953,65.9205,65.9703,37947.0
2017-07-07 15:40:00,79.46,79.47,79.42,79.44,36202.0,65.9703,65.9787,65.9371,65.9537,36202.0
2017-07-07 15:45:00,79.43,79.44,79.38,79.38,27671.0,65.9454,65.9537,65.9039,65.9039,27671.0
2017-07-07 15:50:00,79.39,79.44,79.38,79.44,47637.0,65.9122,65.9537,65.9039,65.9537,47637.0
2017-07-07 15:55:00,79.43,79.44,79.33,79.37,120212.0,65.9454,65.9537,65.8624,65.8956,120212.0
2017-07-10 09:30:00,79.28,79.66,79.28,79.58,32450.0,65.8209,66.1364,65.8209,66.07,32450.0
2017-07-10 09:35:00,79.51,79.78,79.51,79.71,11703.0,66.0119,66.236,66.0119,66.1779,11703.0
2017-07-10 09:40:00,79.71,79.82,79.64,79.64,4689.0,66.1779,66.2692,66.1198,66.1198,4689.0
2017-07-10 09:45:00,79.65,79.89,79.63,79.86,8040.0,66.1281,66.3273,66.1115,66.3024,8040.0
2017-07-10 09:50:00,79.86,79.95,79.72,79.73,22726.0,66.3024,66.3772,66.1862,66.1945,22726.0
2017-07-10 09:55:00,79.76,79.8,79.68,79.75,25531.0,66.2194,66.2526,66.153,66.2111,25531.0
2017-07-10 10:00:00,79.78,79.86,79.74,79.86,12749.0,66.236,66.3024,66.2028,66.3024,12749.0
2017-07-10 10:05:00,79.9,79.9,79.82,79.86,30280.0,66.3357,66.3357,66.2692,66.3024,30280.0
2017-07-10 10:10:00,79.86,79.91,79.82,79.89,18987.0,66.3024,66.344,66.2692,66.3273,18987.0
2017-07-10 10:15:00,79.88,79.98,79.85,79.94,39926.0,66.319,66.4021,66.2941,66.3689,39926.0
2017-07-10 10:20:00,79.94,80.08,79.92,79.98,105036.0,66.3689,66.4851,66.3523,66.4021,105036.0
2017-07-10 10:25:00,79.98,79.99,79.8,79.92,33745.0,66.4021,66.4104,66.2526,66.3523,33745.0
2017-07-10 10:30:00,79.92,79.99,79.88,79.89,7567.0,66.3523,66.4104,66.319,66.3273,7567.0
2017-07-10 10:35:00,79.87,79.91,79.8,79.91,10464.0,66.3107,66.344,66.2526,66.344,10464.0
2017-07-10 10:40:00,79.91,79.91,79.83,79.88,10497.0,66.344,66.344,66.2775,66.319,10497.0
2017-07-10 10:45:00,79.87,79.96,79.86,79.91,26572.0,66.3107,66.3855,66.3024,66.344,26572.0
2017-07-10 10:50:00,79.89,80.02,79.89,79.99,18100.0,66.3273,66.4353,66.3273,66.4104,18100.0
2017-07-10 10:55:00,79.98,80.0,79.95,80.0,11345.0,66.4021,66.4187,66.3772,66.4187,11345.0
2017-07-10 11:00:00,80.02,80.03,79.89,79.9,13440.0,66.4353,66.4436,66.3273,66.3357,13440.0
2017-07-10 11:05:00,79.91,79.97,79.9,79.95,4250.0,66.344,66.3938,66.3357,66.3772,4250.0
2017-07-10 11:10:00,79.94,79.96,79.91,79.95,9130.0,66.3689,66.3855,66.344,66.3772,9130.0
2017-07-10 11:15:00,79.94,80.01,79.9,80.0,21935.0,66.3689,66.427,66.3357,66.4187,21935.0
2017-07-10 11:20:00,80.01,80.05,79.97,80.03,16041.0,66.427,66.4602,66.3938,66.4436,16041.0
2017-07-10 11:25:00,80.03,80.07,80.02,80.05,6331.0,66.4436,66.4768,66.4353,66.4602,6331.0
2017-07-10 11:30:00,80.04,80.1,80.01,80.08,9502.0,66.4519,66.5017,66.427,66.4851,9502.0
2017-07-10 11:35:00,80.08,80.11,80.05,80.08,10619.0,66.4851,66.51,66.4602,66.4851,10619.0
2017-07-10 11:40:00,80.06,80.09,80.04,80.09,10259.0,66.4685,66.4934,66.4519,66.4934,10259.0
2017-07-10 11:45:00,80.09,80.14,80.07,80.1,15424.0,66.4934,66.5349,66.4768,66.5017,15424.0
2017-07-10 11:50:00,80.09,80.13,80.08,80.1,6953.0,66.4934,66.5266,66.4851,66.5017,6953.0
2017-07-10 11:55:00,80.09,80.22,80.09,80.19,16931.0,66.4934,66.6013,66.4934,66.5764,16931.0
2017-07-10 12:00:00,80.19,80.21,80.12,80.21,10624.0,66.5764,66.593,66.5183,66.593,10624.0
2017-07-10 12:05:00,80.21,80.23,80.16,80.17,14736.0,66.593,66.6096,66.5515,66.5598,14736.0
2017-07-10 12:10:00,80.16,80.18,80.11,80.17,9358.0,66.5515,66.5681,66.51,66.5598,9358.0
2017-07-10 12:15:00,80.17,80.17,80.08,80.16,15897.0,66.5598,66.5598,66.4851,66.5515,15897.0
2017-07-10 12:20:00,80.16,80.17,80.11,80.16,14083.0,66.5515,66.5598,66.51,66.5515,14083.0
2017-07-10 12:25:00,80.14,80.17,80.1,80.16,9095.0,66.5349,66.5598,66.5017,66.5515,9095.0
2017-07-10 12:30:00,80.16,80.2,80.15,80.18,11717.0,66.5515,66.5847,66.5432,66.5681,11717.0
2017-07-10 12:35:00,80.18,80.19,80.14,80.18,5460.0,66.5681,66.5764,66.5349,66.5681,5460.0
2017-07-10 12:40:00,80.19,80.19,80.14,80.18,4820.0,66.5764,66.5764,66.5349,66.5681,4820.0
2017-07-10 12:45:00,80.17,80.17,80.1,80.16,6010.0,66.5598,66.5598,66.5017,66.5515,6010.0
2017-07-10 12:50:00,80.17,80.17,80.09,80.13,5364.0,66.5598,66.5598,66.4934,66.5266,5364.0
2017-07-10 12:55:00,80.13,80.17,80.1,80.17,8129.0,66.5266,66.5598,66.5017,66.5598,8129.0
2017-07-10 13:00:00,80.17,80.21,80.15,80.21,7240.0,66.5598,66.593,66.5432,66.593,7240.0
2017-07-10 13:05:00,80.23,80.23,80.2,80.2,7398.0,66.6096,66.6096,66.5847,66.5847,7398.0
2017-07-10 13:10:00,80.2,80.22,80.13,80.14,5105.0,66.5847,66.6013,66.5266,66.5349,5105.0
2017-07-10 13:15:00,80.14,80.15,80.07,80.07,5319.0,66.5349,66.5432,66.4768,66.4768,5319.0
2017-07-10 13:20:00,80.09,80.13,80.07,80.11,6871.0,66.4934,66.5266,66.4768,66.51,6871.0
2017-07-10 13:25:00,80.11,80.16,80.11,80.14,7572.0,66.51,66.5515,66.51,66.5349,7572.0
2017-07-10 13:30:00,80.13,80.16,80.11,80.12,7210.0,66.5266,66.5515,66.51,66.5183,7210.0
2017-07-10 13:35:00,80.12,80.13,80.05,80.08,7855.0,66.5183,66.5266,66.4602,66.4851,7855.0
2017-07-10 13:40:00,80.09,80.29,80.09,80.25,18246.0,66.4934,66.6594,66.4934,66.6262,18246.0
2017-07-10 13:45:00,80.26,80.38,80.26,80.38,19890.0,66.6345,66.7342,66.6345,66.7342,19890.0
2017-07-10 13:50:00,80.38,80.44,80.35,80.38,21072.0,66.7342,66.784,66.7093,66.7342,21072.0
2017-07-10 13:55:00,80.38,80.46,80.34,80.43,14516.0,66.7342,66.8006,66.701,66.7757,14516.0
2017-07-10 14:00:00,80.45,80.46,80.38,80.43,15136.0,66.7923,66.8006,66.7342,66.7757,15136.0
2017-07-10 14:05:00,80.42,80.55,80.41,80.54,17726.0,66.7674,66.8753,66.7591,66.867,17726.0
2017-07-10 14:10:00,80.53,80.65,80.53,80.65,17025.0,66.8587,66.9583,66.8587,66.9583,17025.0
2017-07-10 14:15:00,80.65,80.66,80.6,80.62,12369.0,66.9583,66.9666,66.9168,66.9334,12369.0
2017-07-10 14:20:00,80.63,80.69,80.61,80.62,17861.0,66.9417,66.9915,66.9251,66.9334,17861.0
2017-07-10 14:25:00,80.63,80.71,80.6,80.64,19560.0,66.9417,67.0081,66.9168,66.95,19560.0
2017-07-10 14:30:00,80.64,80.7,80.63,80.69,33485.0,66.95,66.9998,66.9417,66.9915,33485.0
2017-07-10 14:35:00,80.69,80.77,80.68,80.77,26667.0,66.9915,67.058,66.9832,67.058,26667.0
2017-07-10 14:40:00,80.76,80.79,80.66,80.76,50586.0,67.0497,67.0746,66.9666,67.0497,50586.0
2017-07-10 14:45:00,80.77,80.83,80.74,80.74,50471.0,67.058,67.1078,67.033,67.033,50471.0
2017-07-10 14:50:00,80.73,80.78,80.69,80.69,42749.0,67.0247,67.0663,66.9915,66.9915,42749.0
2017-07-10 14:55:00,80.7,80.7,80.59,80.61,10872.0,66.9998,66.9998,66.9085,66.9251,10872.0
2017-07-10 15:00:00,80.59,80.59,80.47,80.49,17059.0,66.9085,66.9085,66.8089,66.8255,17059.0
2017-07-10 15:05:00,80.48,80.51,80.43,80.51,20896.0,66.8172,66.8421,66.7757,66.8421,20896.0
2017-07-10 15:10:00,80.51,80.56,80.5,80.55,23227.0,66.8421,66.8836,66.8338,66.8753,23227.0
2017-07-10 15:15:00,80.54,80.54,80.45,80.53,33989.0,66.867,66.867,66.7923,66.8587,33989.0
2017-07-10 15:20:00,80.53,80.61,80.51,80.59,27503.0,66.8587,66.9251,66.8421,66.9085,27503.0
2017-07-10 15:25:00,80.59,80.6,80.45,80.52,49963.0,66.9085,66.9168,66.7923,66.8504,49963.0
2017-07-10 15:30:00,80.51,80.57,80.49,80.56,37458.0,66.8421,66.8919,66.8255,66.8836,37458.0
2017-07-10 15:35:00,80.56,80.61,80.52,80.6,32119.0,66.8836,66.9251,66.8504,66.9168,32119.0
2017-07-10 15:40:00,80.59,80.62,80.56,80.58,32236.0,66.9085,66.9334,66.8836,66.9002,32236.0
2017-07-10 15:45:00,80.57,80.58,80.47,80.48,81274.0,66.8919,66.9002,66.8089,66.8172,81274.0
2017-07-10 15:50:00,80.48,80.48,80.42,80.44,69187.0,66.8172,66.8172,66.7674,66.784,69187.0
2017-07-10 15:55:00,80.44,80.44,80.37,80.4,117226.0,66.784,66.784,66.7259,66.7508,117226.0
2017-07-11 09:30:00,80.3,80.3,79.83,79.85,42847.0,66.6677,66.6677,66.2775,66.2941,42847.0
2017-07-11 09:35:00,79.85,79.85,79.6,79.64,39801.0,66.2941,66.2941,66.0866,66.1198,39801.0
2017-07-11 09:40:00,79.64,79.65,79.47,79.49,48990.0,66.1198,66.1281,65.9787,65.9953,48990.0
2017-07-11 09:45:00,79.48,79.7,79.47,79.49,65346.0,65.987,66.1696,65.9787,65.9953,65346.0
2017-07-11 09:50:00,79.5,79.78,79.49,79.76,54866.0,66.0036,66.236,65.9953,66.2194,54866.0
2017-07-11 09:55:00,79.75,79.92,79.7,79.92,24210.0,66.2111,66.3523,66.1696,66.3523,24210.0
2017-07-11 10:00:00,79.94,80.28,79.94,80.26,39683.0,66.3689,66.6511,66.3689,66.6345,39683.0
2017-07-11 10:05:00,80.28,80.28,79.96,79.98,15395.0,66.6511,66.6511,66.3855,66.4021,15395.0
2017-07-11 10:10:00,79.96,80.1,79.95,80.08,44367.0,66.3855,66.5017,66.3772,66.4851,44367.0
2017-07-11 10:15:00,80.09,80.17,80.01,80.05,53927.0,66.4934,66.5598,66.427,66.4602,53927.0
2017-07-11 10:20:00,80.04,80.09,79.98,80.02,16164.0,66.4519,66.4934,66.4021,66.4353,16164.0
2017-07-11 10:25:00,80.03,80.22,80.03,80.18,14528.0,66.4436,66.6013,66.4436,66.5681,14528.0
2017-07-11 10:30:00,80.21,80.24,80.13,80.21,12933.0,66.593,66.6179,66.5266,66.593,12933.0
2017-07-11 10:35:00,80.22,80.28,80.16,80.18,11678.0,66.6013,66.6511,66.5515,66.5681,11678.0
2017-07-11 10:40:00,80.19,80.25,80.15,80.17,7844.0,66.5764,66.6262,66.5432,66.5598,7844.0
2017-07-11 10:45:00,80.18,80.25,80.17,80.24,17186.0,66.5681,66.6262,66.5598,66.6179,17186.0
2017-07-11 10:50:00,80.23,80.26,80.18,80.22,13466.0,66.6096,66.6345,66.5681,66.6013,13466.0
2017-07-11 10:55:00,80.23,80.29,80.22,80.26,16054.0,66.6096,66.6594,66.6013,66.6345,16054.0
2017-07-11 11:00:00,80.25,80.26,80.23,80.25,20376.0,66.6262,66.6345,66.6096,66.6262,20376.0
2017-07-11 11:05:00,80.24,80.27,80.22,80.23,20811.0,66.6179,66.6428,66.6013,66.6096,20811.0
2017-07-11 11:10:00,80.24,80.26,80.12,80.15,59969.0,66.6179,66.6345,66.5183,66.5432,59969.0
2017-07-11 11:15:00,80.14,80.22,80.1,80.15,17640.0,66.5349,66.6013,66.5017,66.5432,17640.0
2017-07-11 11:20:00,80.13,80.15,79.82,79.82,19956.0,66.5266,66.5432,66.2692,66.2692,19956.0
2017-07-11 11:25:00,79.81,79.85,79.59,79.79,19093.0,66.2609,66.2941,66.0783,66.2443,19093.0
2017-07-11 11:30:00,79.79,79.83,79.68,79.8,21334.0,66.2443,66.2775,66.153,66.2526,21334.0
2017-07-11 11:35:00,79.79,79.9,79.74,79.82,11300.0,66.2443,66.3357,66.2028,66.2692,11300.0
2017-07-11 11:40:00,79.84,79.96,79.8,79.94,17031.0,66.2858,66.3855,66.2526,66.3689,17031.0
2017-07-11 11:45:00,79.96,80.1,79.9,80.07,12458.0,66.3855,66.5017,66.3357,66.4768,12458.0
2017-07-11 11:50:00,80.07,80.13,80.06,80.1,14135.0,66.4768,66.5266,66.4685,66.5017,14135.0
2017-07-11 11:55:00,80.11,80.15,80.09,80.13,8891.0,66.51,66.5432,66.4934,66.5266,8891.0
2017-07-11 12:00:00,80.16,80.16,80.08,80.15,14735.0,66.5515,66.5515,66.4851,66.5432,14735.0
2017-07-11 12:05:00,80.13,80.17,80.08,80.16,14464.0,66.5266,66.5598,66.4851,66.5515,14464.0
2017-07-11 12:10:00,80.17,80.17,80.1,80.11,7416.0,66.5598,66.5598,66.5017,66.51,7416.0
2017-07-11 12:15:00,80.11,80.15,80.06,80.11,17605.0,66.51,66.5432,66.4685,66.51,17605.0
2017-07-11 12:20:00,80.13,80.14,80.11,80.14,6753.0,66.5266,66.5349,66.51,66.5349,6753.0
2017-07-11 12:25:00,80.13,80.2,80.09,80.2,12637.0,66.5266,66.5847,66.4934,66.5847,12637.0
2017-07-11 12:30:00,80.21,80.26,80.19,80.24,14158.0,66.593,66.6345,66.5764,66.6179,14158.0
2017-07-11 12:35:00,80.24,80.26,80.21,80.21,5504.0,66.6179,66.6345,66.593,66.593,5504.0
2017-07-11 12:40:00,80.19,80.19,80.11,80.16,11611.0,66.5764,66.5764,66.51,66.5515,11611.0
2017-07-11 12:45:00,80.17,80.2,80.16,80.18,3581.0,66.5598,66.5847,66.5515,66.5681,3581.0
2017-07-11 12:50:00,80.18,80.21,80.11,80.12,7555.0,66.5681,66.593,66.51,66.5183,7555.0
2017-07-11 12:55:00,80.11,80.15,80.07,80.07,12713.0,66.51,66.5432,66.4768,66.4768,12713.0
2017-07-11 13:00:00,80.08,80.13,80.0,80.03,7212.0,66.4851,66.5266,66.4187,66.4436,7212.0
2017-07-11 13:05:00,80.04,80.08,80.02,80.03,9300.0,66.4519,66.4851,66.4353,66.4436,9300.0
2017-07-11 13:10:00,80.04,80.05,79.93,79.93,7773.0,66.4519,66.4602,66.3606,66.3606,7773.0
2017-07-11 13:15:00,79.94,79.98,79.93,79.94,6032.0,66.3689,66.4021,66.3606,66.3689,6032.0
2017-07-11 13:20:00,79.96,79.99,79.93,79.95,7039.0,66.3855,66.4104,66.3606,66.3772,7039.0
2017-07-11 13:25:00,79.94,79.94,79.88,79.88,7934.0,66.3689,66.3689,66.319,66.319,7934.0
2017-07-11 13:30:00,79.87,79.94,79.86,79.92,9337.0,66.3107,66.3689,66.3024,66.3523,9337.0
2017-07-11 13:35:00,79.91,80.02,79.91,79.97,7750.0,66.344,66.4353,66.344,66.3938,7750.0
2017-07-11 13:40:00,79.99,80.14,79.96,80.13,7318.0,66.4104,66.5349,66.3855,66.5266,7318.0
2017-07-11 13:45:00,80.13,80.18,80.11,80.14,4956.0,66.5266,66.5681,66.51,66.5349,4956.0
2017-07-11 13:50:00,80.11,80.19,80.11,80.14,8815.0,66.51,66.5764,66.51,66.5349,8815.0
2017-07-11 13:55:00,80.14,80.15,80.09,80.09,6649.0,66.5349,66.5432,66.4934,66.4934,6649.0
2017-07-11 14:00:00,80.11,80.15,80.09,80.1,13584.0,66.51,66.5432,66.4934,66.5017,13584.0
2017-07-11 14:05:00,80.1,80.14,80.07,80.14,13302.0,66.5017,66.5349,66.4768,66.5349,13302.0
2017-07-11 14:10:00,80.14,80.24,80.13,80.24,13656.0,66.5349,66.6179,66.5266,66.6179,13656.0
2017-07-11 14:15:00,80.22,80.28,80.22,80.28,15904.0,66.6013,66.6511,66.6013,66.6511,15904.0
2017-07-11 14:20:00,80.27,80.34,80.27,80.3,30496.0,66.6428,66.701,66.6428,66.6677,30496.0
2017-07-11 14:25:00,80.3,80.37,80.29,80.34,22834.0,66.6677,66.7259,66.6594,66.701,22834.0
2017-07-11 14:30:00,80.34,80.38,80.34,80.38,9483.0,66.701,66.7342,66.701,66.7342,9483.0
2017-07-11 14:35:00,80.37,80.38,80.27,80.27,7366.0,66.7259,66.7342,66.6428,66.6428,7366.0
2017-07-11 14:40:00,80.27,80.33,80.26,80.32,8498.0,66.6428,66.6927,66.6345,66.6843,8498.0
2017-07-11 14:45:00,80.29,80.3,80.23,80.27,10293.0,66.6594,66.6677,66.6096,66.6428,10293.0
2017-07-11 14:50:00,80.25,80.27,80.19,80.24,12270.0,66.6262,66.6428,66.5764,66.6179,12270.0
2017-07-11 14:55:00,80.25,80.27,80.21,80.27,20733.0,66.6262,66.6428,66.593,66.6428,20733.0
2017-07-11 15:00:00,80.28,80.31,80.21,80.21,14243.0,66.6511,66.676,66.593,66.593,14243.0
2017-07-11 15:05:00,80.21,80.27,80.21,80.26,14162.0,66.593,66.6428,66.593,66.6345,14162.0
2017-07-11 15:10:00,80.26,80.34,80.24,80.33,14535.0,66.6345,66.701,66.6179,66.6927,14535.0
2017-07-11 15:15:00,80.32,80.33,80.26,80.28,12734.0,66.6843,66.6927,66.6345,66.6511,12734.0
2017-07-11 15:20:00,80.28,80.34,80.28,80.34,14392.0,66.6511,66.701,66.6511,66.701,14392.0
2017-07-11 15:25:00,80.35,80.36,80.31,80.34,18400.0,66.7093,66.7176,66.676,66.701,18400.0
2017-07-11 15:30:00,80.34,80.46,80.34,80.4,32943.0,66.701,66.8006,66.701,66.7508,32943.0
2017-07-11 15:35:00,80.41,80.41,80.36,80.38,27545.0,66.7591,66.7591,66.7176,66.7342,27545.0
2017-07-11 15:40:00,80.37,80.38,80.34,80.34,41062.0,66.7259,66.7342,66.701,66.701,41062.0
2017-07-11 15:45:00,80.35,80.38,80.3,80.35,66348.0,66.7093,66.7342,66.6677,66.7093,66348.0
2017-07-11 15:50:00,80.35,80.45,80.34,80.45,99008.0,66.7093,66.7923,66.701,66.7923,99008.0
2017-07-11 15:55:00,80.44,80.5,80.44,80.45,187125.0,66.784,66.8338,66.784,66.7923,187125.0
2017-07-12 09:30:00,80.79,81.41,80.79,81.32,64506.0,67.0746,67.5893,67.0746,67.5146,64506.0
2017-07-12 09:35:00,81.3,81.57,81.29,81.55,25229.0,67.498,67.7221,67.4897,67.7055,25229.0
2017-07-12 09:40:00,81.56,81.63,81.42,81.48,23899.0,67.7138,67.772,67.5976,67.6474,23899.0
2017-07-12 09:45:00,81.5,81.59,81.3,81.56,27742.0,67.664,67.7387,67.498,67.7138,27742.0
2017-07-12 09:50:00,81.54,81.6,81.19,81.19,10422.0,67.6972,67.747,67.4067,67.4067,10422.0
2017-07-12 09:55:00,81.23,81.26,81.13,81.17,6715.0,67.4399,67.4648,67.3568,67.39,6715.0
2017-07-12 10:00:00,81.15,81.15,80.97,81.12,22984.0,67.3734,67.3734,67.224,67.3485,22984.0
2017-07-12 10:05:00,81.11,81.3,81.11,81.27,8029.0,67.3402,67.498,67.3402,67.4731,8029.0
2017-07-12 10:10:00,81.25,81.31,81.22,81.27,7570.0,67.4565,67.5063,67.4316,67.4731,7570.0
2017-07-12 10:15:00,81.26,81.35,81.24,81.25,10052.0,67.4648,67.5395,67.4482,67.4565,10052.0
2017-07-12 10:20:00,81.25,81.32,81.19,81.28,8721.0,67.4565,67.5146,67.4067,67.4814,8721.0
2017-07-12 10:25:00,81.26,81.32,81.23,81.32,10388.0,67.4648,67.5146,67.4399,67.5146,10388.0
2017-07-12 10:30:00,81.32,81.4,81.22,81.23,11029.0,67.5146,67.581,67.4316,67.4399,11029.0
2017-07-12 10:35:00,81.2,81.22,81.16,81.22,5910.0,67.415,67.4316,67.3817,67.4316,5910.0
2017-07-12 10:40:00,81.18,81.18,81.01,81.03,8642.0,67.3983,67.3983,67.2572,67.2738,8642.0
2017-07-12 10:45:00,81.03,81.14,80.97,81.09,19422.0,67.2738,67.3651,67.224,67.3236,19422.0
2017-07-12 10:50:00,81.07,81.11,81.01,81.1,9129.0,67.307,67.3402,67.2572,67.3319,9129.0
2017-07-12 10:55:00,81.09,81.12,81.0,81.03,10091.0,67.3236,67.3485,67.2489,67.2738,10091.0
2017-07-12 11:00:00,81.02,81.02,80.8,80.89,17193.0,67.2655,67.2655,67.0829,67.1576,17193.0
2017-07-12 11:05:00,80.88,80.91,80.79,80.79,7893.0,67.1493,67.1742,67.0746,67.0746,7893.0
2017-07-12 11:10:00,80.79,80.92,80.79,80.89,7321.0,67.0746,67.1825,67.0746,67.1576,7321.0
2017-07-12 11:15:00,80.9,80.98,80.85,80.97,10615.0,67.1659,67.2323,67.1244,67.224,10615.0
2017-07-12 11:20:00,80.95,80.98,80.92,80.95,5897.0,67.2074,67.2323,67.1825,67.2074,5897.0
2017-07-12 11:25:00,80.97,81.05,80.96,81.02,19070.0,67.224,67.2904,67.2157,67.2655,19070.0
2017-07-12 11:30:00,81.0,81.03,80.92,80.94,9515.0,67.2489,67.2738,67.1825,67.1991,9515.0
2017-07-12 11:35:00,80.89,80.94,80.88,80.9,18053.0,67.1576,67.1991,67.1493,67.1659,18053.0
2017-07-12 11:40:00,80.9,80.91,80.77,80.83,13087.0,67.1659,67.1742,67.058,67.1078,13087.0
2017-07-12 11:45:00,80.81,80.9,80.81,80.85,7330.0,67.0912,67.1659,67.0912,67.1244,7330.0
2017-07-12 11:50:00,80.84,80.94,80.81,80.94,5105.0,67.1161,67.1991,67.0912,67.1991,5105.0
2017-07-12 11:55:00,80.92,80.96,80.91,80.93,7257.0,67.1825,67.2157,67.1742,67.1908,7257.0
2017-07-12 12:00:00,80.93,80.95,80.88,80.92,8150.0,67.1908,67.2074,67.1493,67.1825,8150.0
2017-07-12 12:05:00,80.94,80.97,80.91,80.93,11568.0,67.1991,67.224,67.1742,67.1908,11568.0
2017-07-12 12:10:00,80.93,80.98,80.84,80.86,6345.0,67.1908,67.2323,67.1161,67.1327,6345.0
2017-07-12 12:15:00,80.83,80.87,80.79,80.85,16459.0,67.1078,67.141,67.0746,67.1244,16459.0
2017-07-12 12:20:00,80.86,80.92,80.83,80.91,5263.0,67.1327,67.1825,67.1078,67.1742,5263.0
2017-07-12 12:25:00,80.92,80.94,80.9,80.92,6380.0,67.1825,67.1991,67.1659,67.1825,6380.0
2017-07-12 12:30:00,80.95,80.98,80.91,80.96,6278.0,67.2074,67.2323,67.1742,67.2157,6278.0
2017-07-12 12:35:00,80.94,80.98,80.9,80.97,4703.0,67.1991,67.2323,67.1659,67.224,4703.0
2017-07-12 12:40:00,80.98,80.98,80.9,80.94,4253.0,67.2323,67.2323,67.1659,67.1991,4253.0
2017-07-12 12:45:00,80.93,80.95,80.89,80.89,3465.0,67.1908,67.2074,67.1576,67.1576,3465.0
2017-07-12 12:50:00,80.92,80.96,80.92,80.92,3257.0,67.1825,67.2157,67.1825,67.1825,3257.0
2017-07-12 12:55:00,80.92,80.99,80.9,80.96,14273.0,67.1825,67.2406,67.1659,67.2157,14273.0
2017-07-12 13:00:00,80.96,80.97,80.91,80.94,16354.0,67.2157,67.224,67.1742,67.1991,16354.0
2017-07-12 13:05:00,80.92,80.92,80.88,80.89,17075.0,67.1825,67.1825,67.1493,67.1576,17075.0
2017-07-12 13:10:00,80.89,80.89,80.84,80.84,52159.0,67.1576,67.1576,67.1161,67.1161,52159.0
2017-07-12 13:15:00,80.85,80.87,80.83,80.87,18892.0,67.1244,67.141,67.1078,67.141,18892.0
2017-07-12 13:20:00,80.87,80.9,80.81,80.86,14959.0,67.141,67.1659,67.0912,67.1327,14959.0
2017-07-12 13:25:00,80.82,80.86,80.82,80.85,5510.0,67.0995,67.1327,67.0995,67.1244,5510.0
2017-07-12 13:30:00,80.84,80.88,80.82,80.84,14498.0,67.1161,67.1493,67.0995,67.1161,14498.0
2017-07-12 13:35:00,80.85,80.86,80.82,80.83,7861.0,67.1244,67.1327,67.0995,67.1078,7861.0
2017-07-12 13:40:00,80.84,80.87,80.82,80.84,5483.0,67.1161,67.141,67.0995,67.1161,5483.0
2017-07-12 13:45:00,80.83,80.85,80.8,80.81,10798.0,67.1078,67.1244,67.0829,67.0912,10798.0
2017-07-12 13:50:00,80.81,80.82,80.76,80.78,25214.0,67.0912,67.0995,67.0497,67.0663,25214.0
2017-07-12 13:55:00,80.79,80.86,80.77,80.86,11079.0,67.0746,67.1327,67.058,67.1327,11079.0
2017-07-12 14:00:00,80.85,80.87,80.77,80.78,17654.0,67.1244,67.141,67.058,67.0663,17654.0
2017-07-12 14:05:00,80.79,80.82,80.76,80.79,17340.0,67.0746,67.0995,67.0497,67.0746,17340.0
2017-07-12 14:10:00,80.8,80.83,80.78,80.8,11308.0,67.0829,67.1078,67.0663,67.0829,11308.0
2017-07-12 14:15:00,80.81,80.92,80.79,80.89,29017.0,67.0912,67.1825,67.0746,67.1576,29017.0
2017-07-12 14:20:00,80.88,80.91,80.87,80.9,9716.0,67.1493,67.1742,67.141,67.1659,9716.0
2017-07-12 14:25:00,80.9,80.93,80.86,80.86,63365.0,67.1659,67.1908,67.1327,67.1327,63365.0
2017-07-12 14:30:00,80.88,80.94,80.87,80.89,13389.0,67.1493,67.1991,67.141,67.1576,13389.0
2017-07-12 14:35:00,80.87,80.89,80.81,80.83,14862.0,67.141,67.1576,67.0912,67.1078,14862.0
2017-07-12 14:40:00,80.83,80.9,80.82,80.83,13675.0,67.1078,67.1659,67.0995,67.1078,13675.0
2017-07-12 14:45:00,80.84,80.89,80.83,80.85,15988.0,67.1161,67.1576,67.1078,67.1244,15988.0
2017-07-12 14:50:00,80.85,80.97,80.84,80.95,20014.0,67.1244,67.224,67.1161,67.2074,20014.0
2017-07-12 14:55:00,80.97,80.97,80.87,80.89,10426.0,67.224,67.224,67.141,67.1576,10426.0
2017-07-12 15:00:00,80.9,80.9,80.85,80.88,9723.0,67.1659,67.1659,67.1244,67.1493,9723.0
2017-07-12 15:05:00,80.88,80.89,80.82,80.85,14932.0,67.1493,67.1576,67.0995,67.1244,14932.0
2017-07-12 15:10:00,80.85,80.87,80.81,80.86,16766.0,67.1244,67.141,67.0912,67.1327,16766.0
2017-07-12 15:15:00,80.86,80.89,80.82,80.84,14516.0,67.1327,67.1576,67.0995,67.1161,14516.0
2017-07-12 15:20:00,80.86,80.89,80.83,80.84,24965.0,67.1327,67.1576,67.1078,67.1161,24965.0
2017-07-12 15:25:00,80.84,80.86,80.78,80.79,26057.0,67.1161,67.1327,67.0663,67.0746,26057.0
2017-07-12 15:30:00,80.79,80.79,80.71,80.72,31499.0,67.0746,67.0746,67.0081,67.0164,31499.0
2017-07-12 15:35:00,80.73,80.77,80.7,80.71,16028.0,67.0247,67.058,66.9998,67.0081,16028.0
2017-07-12 15:40:00,80.71,80.72,80.65,80.71,24805.0,67.0081,67.0164,66.9583,67.0081,24805.0
2017-07-12 15:45:00,80.71,80.71,80.63,80.64,42929.0,67.0081,67.0081,66.9417,66.95,42929.0
2017-07-12 15:50:00,80.63,80.64,80.49,80.5,95570.0,66.9417,66.95,66.8255,66.8338,95570.0
2017-07-12 15:55:00,80.5,80.59,80.48,80.53,198326.0,66.8338,66.9085,66.8172,66.8587,198326.0
2017-07-13 09:30:00,80.41,80.69,80.16,80.28,40156.0,66.7591,66.9915,66.5515,66.6511,40156.0
2017-07-13 09:35:00,80.31,80.57,80.27,80.45,16550.0,66.676,66.8919,66.6428,66.7923,16550.0
2017-07-13 09:40:00,80.43,80.49,80.41,80.46,11338.0,66.7757,66.8255,66.7591,66.8006,11338.0
2017-07-13 09:45:00,80.44,80.44,80.31,80.38,10223.0,66.784,66.784,66.676,66.7342,10223.0
2017-07-13 09:50:00,80.38,80.52,80.38,80.48,28961.0,66.7342,66.8504,66.7342,66.8172,28961.0
2017-07-13 09:55:00,80.45,80.54,80.44,80.46,18118.0,66.7923,66.867,66.784,66.8006,18118.0
2017-07-13 10:00:00,80.46,80.49,80.41,80.46,16566.0,66.8006,66.8255,66.7591,66.8006,16566.0
2017-07-13 10:05:00,80.43,80.48,80.38,80.47,18168.0,66.7757,66.8172,66.7342,66.8089,18168.0
2017-07-13 10:10:00,80.48,80.49,80.38,80.39,20310.0,66.8172,66.8255,66.7342,66.7425,20310.0
2017-07-13 10:15:00,80.38,80.45,80.27,80.44,22156.0,66.7342,66.7923,66.6428,66.784,22156.0
2017-07-13 10:20:00,80.43,80.45,80.22,80.28,13540.0,66.7757,66.7923,66.6013,66.6511,13540.0
2017-07-13 10:25:00,80.27,80.31,80.11,80.16,34664.0,66.6428,66.676,66.51,66.5515,34664.0
2017-07-13 10:30:00,80.13,80.17,80.08,80.11,20673.0,66.5266,66.5598,66.4851,66.51,20673.0
2017-07-13 10:35:00,80.11,80.17,79.94,79.99,31654.0,66.51,66.5598,66.3689,66.4104,31654.0
2017-07-13 10:40:00,79.98,80.27,79.97,80.24,22691.0,66.4021,66.6428,66.3938,66.6179,22691.0
2017-07-13 10:45:00,80.24,80.26,80.18,80.19,12057.0,66.6179,66.6345,66.5681,66.5764,12057.0
2017-07-13 10:50:00,80.2,80.25,80.18,80.23,10510.0,66.5847,66.6262,66.5681,66.6096,10510.0
2017-07-13 10:55:00,80.23,80.26,80.1,80.11,15090.0,66.6096,66.6345,66.5017,66.51,15090.0
2017-07-13 11:00:00,80.08,80.22,80.08,80.21,18487.0,66.4851,66.6013,66.4851,66.593,18487.0
2017-07-13 11:05:00,80.21,80.36,80.21,80.22,19225.0,66.593,66.7176,66.593,66.6013,19225.0
2017-07-13 11:10:00,80.22,80.24,80.14,80.24,27855.0,66.6013,66.6179,66.5349,66.6179,27855.0
2017-07-13 11:15:00,80.24,80.36,80.23,80.36,11091.0,66.6179,66.7176,66.6096,66.7176,11091.0
2017-07-13 11:20:00,80.35,80.45,80.34,80.39,10030.0,66.7093,66.7923,66.701,66.7425,10030.0
2017-07-13 11:25:00,80.39,80.42,80.34,80.37,7740.0,66.7425,66.7674,66.701,66.7259,7740.0
2017-07-13 11:30:00,80.37,80.41,80.34,80.39,6584.0,66.7259,66.7591,66.701,66.7425,6584.0
2017-07-13 11:35:00,80.35,80.37,80.23,80.26,6952.0,66.7093,66.7259,66.6096,66.6345,6952.0
2017-07-13 11:40:00,80.24,80.29,80.19,80.19,4024.0,66.6179,66.6594,66.5764,66.5764,4024.0
2017-07-13 11:45:00,80.22,80.27,80.16,80.26,7594.0,66.6013,66.6428,66.5515,66.6345,7594.0
2017-07-13 11:50:00,80.27,80.31,80.27,80.28,5526.0,66.6428,66.676,66.6428,66.6511,5526.0
2017-07-13 11:55:00,80.29,80.33,80.28,80.33,6633.0,66.6594,66.6927,66.6511,66.6927,6633.0
2017-07-13 12:00:00,80.32,80.33,80.26,80.27,4491.0,66.6843,66.6927,66.6345,66.6428,4491.0
2017-07-13 12:05:00,80.27,80.3,80.24,80.3,6397.0,66.6428,66.6677,66.6179,66.6677,6397.0
2017-07-13 12:10:00,80.29,80.32,80.28,80.31,7360.0,66.6594,66.6843,66.6511,66.676,7360.0
2017-07-13 12:15:00,80.3,80.33,80.26,80.29,6558.0,66.6677,66.6927,66.6345,66.6594,6558.0
2017-07-13 12:20:00,80.29,80.35,80.28,80.35,4630.0,66.6594,66.7093,66.6511,66.7093,4630.0
2017-07-13 12:25:00,80.35,80.4,80.33,80.4,8623.0,66.7093,66.7508,66.6927,66.7508,8623.0
2017-07-13 12:30:00,80.4,80.4,80.31,80.33,12286.0,66.7508,66.7508,66.676,66.6927,12286.0
2017-07-13 12:35:00,80.34,80.37,80.33,80.34,3700.0,66.701,66.7259,66.6927,66.701,3700.0
2017-07-13 12:40:00,80.35,80.37,80.31,80.31,6300.0,66.7093,66.7259,66.676,66.676,6300.0
2017-07-13 12:45:00,80.31,80.37,80.3,80.36,8254.0,66.676,66.7259,66.6677,66.7176,8254.0
2017-07-13 12:50:00,80.33,80.38,80.32,80.38,6494.0,66.6927,66.7342,66.6843,66.7342,6494.0
2017-07-13 12:55:00,80.38,80.39,80.35,80.35,6007.0,66.7342,66.7425,66.7093,66.7093,6007.0
2017-07-13 13:00:00,80.36,80.38,80.33,80.33,7870.0,66.7176,66.7342,66.6927,66.6927,7870.0
2017-07-13 13:05:00,80.33,80.35,80.31,80.32,6320.0,66.6927,66.7093,66.676,66.6843,6320.0
2017-07-13 13:10:00,80.32,80.32,80.26,80.28,5103.0,66.6843,66.6843,66.6345,66.6511,5103.0
2017-07-13 13:15:00,80.28,80.31,80.26,80.29,8124.0,66.6511,66.676,66.6345,66.6594,8124.0
2017-07-13 13:20:00,80.29,80.39,80.28,80.38,40342.0,66.6594,66.7425,66.6511,66.7342,40342.0
2017-07-13 13:25:00,80.39,80.4,80.26,80.27,29964.0,66.7425,66.7508,66.6345,66.6428,29964.0
2017-07-13 13:30:00,80.26,80.33,80.23,80.32,15220.0,66.6345,66.6927,66.6096,66.6843,15220.0
2017-07-13 13:35:00,80.31,80.32,80.25,80.26,13381.0,66.676,66.6843,66.6262,66.6345,13381.0
2017-07-13 13:40:00,80.26,80.34,80.25,80.33,7422.0,66.6345,66.701,66.6262,66.6927,7422.0
2017-07-13 13:45:00,80.33,80.33,80.25,80.28,14462.0,66.6927,66.6927,66.6262,66.6511,14462.0
2017-07-13 13:50:00,80.31,80.44,80.31,80.43,8981.0,66.676,66.784,66.676,66.7757,8981.0
2017-07-13 13:55:00,80.44,80.54,80.44,80.48,18228.0,66.784,66.867,66.784,66.8172,18228.0
2017-07-13 14:00:00,80.47,80.5,80.43,80.48,8223.0,66.8089,66.8338,66.7757,66.8172,8223.0
2017-07-13 14:05:00,80.48,80.49,80.43,80.45,8048.0,66.8172,66.8255,66.7757,66.7923,8048.0
2017-07-13 14:10:00,80.45,80.47,80.37,80.41,9709.0,66.7923,66.8089,66.7259,66.7591,9709.0
2017-07-13 14:15:00,80.4,80.45,80.38,80.44,6657.0,66.7508,66.7923,66.7342,66.784,6657.0
2017-07-13 14:20:00,80.44,80.46,80.38,80.41,7765.0,66.784,66.8006,66.7342,66.7591,7765.0
2017-07-13 14:25:00,80.43,80.44,80.4,80.41,6659.0,66.7757,66.784,66.7508,66.7591,6659.0
2017-07-13 14:30:00,80.41,80.44,80.4,80.43,9662.0,66.7591,66.784,66.7508,66.7757,9662.0
2017-07-13 14:35:00,80.44,80.47,80.43,80.45,22771.0,66.784,66.8089,66.7757,66.7923,22771.0
2017-07-13 14:40:00,80.45,80.46,80.35,80.39,19552.0,66.7923,66.8006,66.7093,66.7425,19552.0
2017-07-13 14:45:00,80.4,80.43,80.38,80.42,7326.0,66.7508,66.7757,66.7342,66.7674,7326.0
2017-07-13 14:50:00,80.41,80.44,80.35,80.42,11731.0,66.7591,66.784,66.7093,66.7674,11731.0
2017-07-13 14:55:00,80.44,80.47,80.44,80.47,6714.0,66.784,66.8089,66.784,66.8089,6714.0
2017-07-13 15:00:00,80.46,80.47,80.36,80.4,15879.0,66.8006,66.8089,66.7176,66.7508,15879.0
2017-07-13 15:05:00,80.39,80.39,80.32,80.35,11547.0,66.7425,66.7425,66.6843,66.7093,11547.0
2017-07-13 15:10:00,80.36,80.41,80.35,80.37,11928.0,66.7176,66.7591,66.7093,66.7259,11928.0
2017-07-13 15:15:00,80.38,80.38,80.32,80.32,10241.0,66.7342,66.7342,66.6843,66.6843,10241.0
2017-07-13 15:20:00,80.33,80.35,80.27,80.28,15925.0,66.6927,66.7093,66.6428,66.6511,15925.0
2017-07-13 15:25:00,80.3,80.32,80.23,80.28,22104.0,66.6677,66.6843,66.6096,66.6511,22104.0
2017-07-13 15:30:00,80.29,80.4,80.27,80.39,34920.0,66.6594,66.7508,66.6428,66.7425,34920.0
2017-07-13 15:35:00,80.39,80.41,80.36,80.36,17695.0,66.7425,66.7591,66.7176,66.7176,17695.0
2017-07-13 15:40:00,80.35,80.41,80.33,80.4,20963.0,66.7093,66.7591,66.6927,66.7508,20963.0
2017-07-13 15:45:00,80.4,80.44,80.4,80.4,22965.0,66.7508,66.784,66.7508,66.7508,22965.0
2017-07-13 15:50:00,80.41,80.41,80.33,80.39,48061.0,66.7591,66.7591,66.6927,66.7425,48061.0
2017-07-13 15:55:00,80.4,80.41,80.33,80.34,103085.0,66.7508,66.7591,66.6927,66.701,103085.0
2017-07-14 09:30:00,80.52,80.7,80.47,80.64,27858.0,66.8504,66.9998,66.8089,66.95,27858.0
2017-07-14 09:35:00,80.6,80.73,80.5,80.72,14144.0,66.9168,67.0247,66.8338,67.0164,14144.0
2017-07-14 09:40:00,80.75,80.79,80.6,80.6,9090.0,67.0413,67.0746,66.9168,66.9168,9090.0
2017-07-14 09:45:00,80.62,80.7,80.46,80.64,21651.0,66.9334,66.9998,66.8006,66.95,21651.0
2017-07-14 09:50:00,80.63,80.64,80.53,80.54,4475.0,66.9417,66.95,66.8587,66.867,4475.0
2017-07-14 09:55:00,80.52,80.55,80.46,80.47,6159.0,66.8504,66.8753,66.8006,66.8089,6159.0
2017-07-14 10:00:00,80.49,80.49,80.38,80.46,8920.0,66.8255,66.8255,66.7342,66.8006,8920.0
2017-07-14 10:05:00,80.47,80.53,80.46,80.46,7352.0,66.8089,66.8587,66.8006,66.8006,7352.0
2017-07-14 10:10:00,80.46,80.53,80.42,80.49,5949.0,66.8006,66.8587,66.7674,66.8255,5949.0
2017-07-14 10:15:00,80.53,80.53,80.46,80.51,10193.0,66.8587,66.8587,66.8006,66.8421,10193.0
2017-07-14 10:20:00,80.51,80.55,80.5,80.55,10877.0,66.8421,66.8753,66.8338,66.8753,10877.0
2017-07-14 10:25:00,80.56,80.59,80.54,80.58,10020.0,66.8836,66.9085,66.867,66.9002,10020.0
2017-07-14 10:30:00,80.59,80.7,80.59,80.7,21939.0,66.9085,66.9998,66.9085,66.9998,21939.0
2017-07-14 10:35:00,80.71,80.71,80.58,80.61,29294.0,67.0081,67.0081,66.9002,66.9251,29294.0
2017-07-14 10:40:00,80.62,80.68,80.61,80.65,15866.0,66.9334,66.9832,66.9251,66.9583,15866.0
2017-07-14 10:45:00,80.65,80.7,80.64,80.69,9780.0,66.9583,66.9998,66.95,66.9915,9780.0
2017-07-14 10:50:00,80.7,80.7,80.56,80.56,16400.0,66.9998,66.9998,66.8836,66.8836,16400.0
2017-07-14 10:55:00,80.58,80.58,80.54,80.54,6748.0,66.9002,66.9002,66.867,66.867,6748.0
2017-07-14 11:00:00,80.52,80.54,80.43,80.49,19346.0,66.8504,66.867,66.7757,66.8255,19346.0
2017-07-14 11:05:00,80.51,80.53,80.45,80.45,4265.0,66.8421,66.8587,66.7923,66.7923,4265.0
2017-07-14 11:10:00,80.46,80.53,80.46,80.49,11860.0,66.8006,66.8587,66.8006,66.8255,11860.0
2017-07-14 11:15:00,80.5,80.54,80.46,80.47,12375.0,66.8338,66.867,66.8006,66.8089,12375.0
2017-07-14 11:20:00,80.49,80.52,80.47,80.52,2853.0,66.8255,66.8504,66.8089,66.8504,2853.0
2017-07-14 11:25:00,80.53,80.53,80.47,80.47,2839.0,66.8587,66.8587,66.8089,66.8089,2839.0
2017-07-14 11:30:00,80.48,80.54,80.47,80.52,5178.0,66.8172,66.867,66.8089,66.8504,5178.0
2017-07-14 11:35:00,80.56,80.58,80.55,80.56,3092.0,66.8836,66.9002,66.8753,66.8836,3092.0
2017-07-14 11:40:00,80.56,80.6,80.56,80.59,7145.0,66.8836,66.9168,66.8836,66.9085,7145.0
2017-07-14 11:45:00,80.6,80.66,80.6,80.63,7525.0,66.9168,66.9666,66.9168,66.9417,7525.0
2017-07-14 11:50:00,80.63,80.63,80.57,80.58,2393.0,66.9417,66.9417,66.8919,66.9002,2393.0
2017-07-14 11:55:00,80.58,80.61,80.57,80.61,3497.0,66.9002,66.9251,66.8919,66.9251,3497.0
2017-07-14 12:00:00,80.61,80.66,80.61,80.66,2866.0,66.9251,66.9666,66.9251,66.9666,2866.0
2017-07-14 12:05:00,80.66,80.68,80.6,80.6,9550.0,66.9666,66.9832,66.9168,66.9168,9550.0
2017-07-14 12:10:00,80.62,80.62,80.56,80.56,3368.0,66.9334,66.9334,66.8836,66.8836,3368.0
2017-07-14 12:15:00,80.56,80.57,80.54,80.57,5695.0,66.8836,66.8919,66.867,66.8919,5695.0
2017-07-14 12:20:00,80.57,80.6,80.54,80.59,7479.0,66.8919,66.9168,66.867,66.9085,7479.0
2017-07-14 12:25:00,80.59,80.64,80.58,80.63,9180.0,66.9085,66.95,66.9002,66.9417,9180.0
2017-07-14 12:30:00,80.63,80.7,80.63,80.7,4027.0,66.9417,66.9998,66.9417,66.9998,4027.0
2017-07-14 12:35:00,80.7,80.76,80.64,80.7,26514.0,66.9998,67.0497,66.95,66.9998,26514.0
2017-07-14 12:40:00,80.71,80.73,80.68,80.73,4699.0,67.0081,67.0247,66.9832,67.0247,4699.0
2017-07-14 12:45:00,80.73,80.75,80.71,80.71,8477.0,67.0247,67.0413,67.0081,67.0081,8477.0
2017-07-14 12:50:00,80.72,80.75,80.67,80.75,9235.0,67.0164,67.0413,66.9749,67.0413,9235.0
2017-07-14 12:55:00,80.75,80.76,80.74,80.75,9283.0,67.0413,67.0497,67.033,67.0413,9283.0
2017-07-14 13:00:00,80.76,80.78,80.74,80.75,7607.0,67.0497,67.0663,67.033,67.0413,7607.0
2017-07-14 13:05:00,80.75,80.79,80.74,80.74,11338.0,67.0413,67.0746,67.033,67.033,11338.0
2017-07-14 13:10:00,80.73,80.75,80.69,80.7,12810.0,67.0247,67.0413,66.9915,66.9998,12810.0
2017-07-14 13:15:00,80.7,80.71,80.65,80.69,43186.0,66.9998,67.0081,66.9583,66.9915,43186.0
2017-07-14 13:20:00,80.69,80.73,80.68,80.7,12398.0,66.9915,67.0247,66.9832,66.9998,12398.0
2017-07-14 13:25:00,80.7,80.73,80.66,80.66,33343.0,66.9998,67.0247,66.9666,66.9666,33343.0
2017-07-14 13:30:00,80.67,80.7,80.64,80.65,27720.0,66.9749,66.9998,66.95,66.9583,27720.0
2017-07-14 13:35:00,80.65,80.68,80.64,80.67,9480.0,66.9583,66.9832,66.95,66.9749,9480.0
2017-07-14 13:40:00,80.67,80.78,80.66,80.73,13721.0,66.9749,67.0663,66.9666,67.0247,13721.0
2017-07-14 13:45:00,80.74,80.75,80.71,80.73,11955.0,67.033,67.0413,67.0081,67.0247,11955.0
2017-07-14 13:50:00,80.73,80.74,80.68,80.7,12910.0,67.0247,67.033,66.9832,66.9998,12910.0
2017-07-14 13:55:00,80.69,80.71,80.68,80.7,14212.0,66.9915,67.0081,66.9832,66.9998,14212.0
2017-07-14 14:00:00,80.69,80.71,80.68,80.71,27331.0,66.9915,67.0081,66.9832,67.0081,27331.0
2017-07-14 14:05:00,80.71,80.82,80.71,80.82,25445.0,67.0081,67.0995,67.0081,67.0995,25445.0
2017-07-14 14:10:00,80.82,80.85,80.78,80.81,8881.0,67.0995,67.1244,67.0663,67.0912,8881.0
2017-07-14 14:15:00,80.81,80.82,80.75,80.77,12548.0,67.0912,67.0995,67.0413,67.058,12548.0
2017-07-14 14:20:00,80.77,80.8,80.71,80.8,56432.0,67.058,67.0829,67.0081,67.0829,56432.0
2017-07-14 14:25:00,80.79,80.79,80.7,80.76,21193.0,67.0746,67.0746,66.9998,67.0497,21193.0
2017-07-14 14:30:00,80.76,80.78,80.74,80.78,5804.0,67.0497,67.0663,67.033,67.0663,5804.0
2017-07-14 14:35:00,80.78,80.79,80.74,80.77,11243.0,67.0663,67.0746,67.033,67.058,11243.0
2017-07-14 14:40:00,80.78,80.82,80.76,80.78,18987.0,67.0663,67.0995,67.0497,67.0663,18987.0
2017-07-14 14:45:00,80.78,80.78,80.71,80.72,7367.0,67.0663,67.0663,67.0081,67.0164,7367.0
2017-07-14 14:50:00,80.71,80.73,80.67,80.67,10110.0,67.0081,67.0247,66.9749,66.9749,10110.0
2017-07-14 14:55:00,80.69,80.75,80.69,80.72,9484.0,66.9915,67.0413,66.9915,67.0164,9484.0
2017-07-14 15:00:00,80.72,80.74,80.7,80.72,9011.0,67.0164,67.033,66.9998,67.0164,9011.0
2017-07-14 15:05:00,80.72,80.75,80.69,80.75,12742.0,67.0164,67.0413,66.9915,67.0413,12742.0
2017-07-14 15:10:00,80.75,80.77,80.72,80.74,15051.0,67.0413,67.058,67.0164,67.033,15051.0
2017-07-14 15:15:00,80.74,80.79,80.74,80.78,11123.0,67.033,67.0746,67.033,67.0663,11123.0
2017-07-14 15:20:00,80.78,80.81,80.76,80.8,31023.0,67.0663,67.0912,67.0497,67.0829,31023.0
2017-07-14 15:25:00,80.8,80.81,80.78,80.79,19868.0,67.0829,67.0912,67.0663,67.0746,19868.0
2017-07-14 15:30:00,80.78,80.8,80.77,80.78,15307.0,67.0663,67.0829,67.058,67.0663,15307.0
2017-07-14 15:35:00,80.78,80.82,80.74,80.77,61458.0,67.0663,67.0995,67.033,67.058,61458.0
2017-07-14 15:40:00,80.78,80.78,80.72,80.78,33617.0,67.0663,67.0663,67.0164,67.0663,33617.0
2017-07-14 15:45:00,80.78,80.78,80.73,80.74,34971.0,67.0663,67.0663,67.0247,67.033,34971.0
2017-07-14 15:50:00,80.74,80.74,80.57,80.59,75788.0,67.033,67.033,66.8919,66.9085,75788.0
2017-07-14 15:55:00,80.56,80.64,80.55,80.61,162316.0,66.8836,66.95,66.8753,66.9251,162316.0
2017-07-17 09:30:00,80.48,80.53,80.15,80.38,26791.0,66.8172,66.8587,66.5432,66.7342,26791.0
2017-07-17 09:35:00,80.32,80.39,80.11,80.31,14342.0,66.6843,66.7425,66.51,66.676,14342.0
2017-07-17 09:40:00,80.31,80.4,80.16,80.19,21324.0,66.676,66.7508,66.5515,66.5764,21324.0
2017-07-17 09:45:00,80.2,80.29,80.14,80.29,16113.0,66.5847,66.6594,66.5349,66.6594,16113.0
2017-07-17 09:50:00,80.28,80.4,80.26,80.37,16386.0,66.6511,66.7508,66.6345,66.7259,16386.0
2017-07-17 09:55:00,80.37,80.4,80.22,80.23,23516.0,66.7259,66.7508,66.6013,66.6096,23516.0
2017-07-17 10:00:00,80.24,80.25,80.1,80.16,25862.0,66.6179,66.6262,66.5017,66.5515,25862.0
2017-07-17 10:05:00,80.16,80.2,80.11,80.11,27343.0,66.5515,66.5847,66.51,66.51,27343.0
2017-07-17 10:10:00,80.1,80.18,80.07,80.15,17238.0,66.5017,66.5681,66.4768,66.5432,17238.0
2017-07-17 10:15:00,80.16,80.21,80.15,80.18,8616.0,66.5515,66.593,66.5432,66.5681,8616.0
2017-07-17 10:20:00,80.19,80.26,80.15,80.22,15942.0,66.5764,66.6345,66.5432,66.6013,15942.0
2017-07-17 10:25:00,80.22,80.31,80.19,80.22,20595.0,66.6013,66.676,66.5764,66.6013,20595.0
2017-07-17 10:30:00,80.23,80.37,80.23,80.36,31212.0,66.6096,66.7259,66.6096,66.7176,31212.0
2017-07-17 10:35:00,80.35,80.38,80.3,80.34,15998.0,66.7093,66.7342,66.6677,66.701,15998.0
2017-07-17 10:40:00,80.34,80.41,80.3,80.4,34806.0,66.701,66.7591,66.6677,66.7508,34806.0
2017-07-17 10:45:00,80.4,80.43,80.32,80.39,14750.0,66.7508,66.7757,66.6843,66.7425,14750.0
2017-07-17 10:50:00,80.39,80.41,80.34,80.34,13705.0,66.7425,66.7591,66.701,66.701,13705.0
2017-07-17 10:55:00,80.34,80.37,80.28,80.29,42012.0,66.701,66.7259,66.6511,66.6594,42012.0
2017-07-17 11:00:00,80.3,80.39,80.29,80.39,11166.0,66.6677,66.7425,66.6594,66.7425,11166.0
2017-07-17 11:05:00,80.38,80.45,80.36,80.44,10195.0,66.7342,66.7923,66.7176,66.784,10195.0
2017-07-17 11:10:00,80.44,80.49,80.41,80.43,11739.0,66.784,66.8255,66.7591,66.7757,11739.0
2017-07-17 11:15:00,80.43,80.47,80.4,80.45,6636.0,66.7757,66.8089,66.7508,66.7923,6636.0
2017-07-17 11:20:00,80.45,80.46,80.4,80.4,4132.0,66.7923,66.8006,66.7508,66.7508,4132.0
2017-07-17 11:25:00,80.41,80.43,80.38,80.4,6650.0,66.7591,66.7757,66.7342,66.7508,6650.0
2017-07-17 11:30:00,80.39,80.4,80.34,80.34,3747.0,66.7425,66.7508,66.701,66.701,3747.0
2017-07-17 11:35:00,80.33,80.34,80.28,80.31,10431.0,66.6927,66.701,66.6511,66.676,10431.0
2017-07-17 11:40:00,80.3,80.31,80.26,80.29,20612.0,66.6677,66.676,66.6345,66.6594,20612.0
2017-07-17 11:45:00,80.3,80.3,80.24,80.24,5585.0,66.6677,66.6677,66.6179,66.6179,5585.0
2017-07-17 11:50:00,80.24,80.3,80.24,80.26,7445.0,66.6179,66.6677,66.6179,66.6345,7445.0
2017-07-17 11:55:00,80.27,80.28,80.26,80.28,6088.0,66.6428,66.6511,66.6345,66.6511,6088.0
2017-07-17 12:00:00,80.28,80.33,80.26,80.28,12824.0,66.6511,66.6927,66.6345,66.6511,12824.0
2017-07-17 12:05:00,80.29,80.29,80.17,80.17,15189.0,66.6594,66.6594,66.5598,66.5598,15189.0
2017-07-17 12:10:00,80.17,80.29,80.17,80.23,25361.0,66.5598,66.6594,66.5598,66.6096,25361.0
2017-07-17 12:15:00,80.23,80.28,80.22,80.25,13563.0,66.6096,66.6511,66.6013,66.6262,13563.0
2017-07-17 12:20:00,80.25,80.25,80.21,80.24,11168.0,66.6262,66.6262,66.593,66.6179,11168.0
2017-07-17 12:25:00,80.24,80.29,80.23,80.29,15056.0,66.6179,66.6594,66.6096,66.6594,15056.0
2017-07-17 12:30:00,80.29,80.31,80.27,80.31,8238.0,66.6594,66.676,66.6428,66.676,8238.0
2017-07-17 12:35:00,80.29,80.33,80.27,80.27,11826.0,66.6594,66.6927,66.6428,66.6428,11826.0
2017-07-17 12:40:00,80.26,80.35,80.26,80.32,13491.0,66.6345,66.7093,66.6345,66.6843,13491.0
2017-07-17 12:45:00,80.32,80.33,80.24,80.26,12895.0,66.6843,66.6927,66.6179,66.6345,12895.0
2017-07-17 12:50:00,80.27,80.32,80.24,80.3,7365.0,66.6428,66.6843,66.6179,66.6677,7365.0
2017-07-17 12:55:00,80.31,80.36,80.28,80.33,9339.0,66.676,66.7176,66.6511,66.6927,9339.0
2017-07-17 13:00:00,80.34,80.38,80.34,80.36,7574.0,66.701,66.7342,66.701,66.7176,7574.0
2017-07-17 13:05:00,80.36,80.5,80.36,80.49,12687.0,66.7176,66.8338,66.7176,66.8255,12687.0
2017-07-17 13:10:00,80.5,80.52,80.46,80.5,10088.0,66.8338,66.8504,66.8006,66.8338,10088.0
2017-07-17 13:15:00,80.49,80.5,80.42,80.42,11106.0,66.8255,66.8338,66.7674,66.7674,11106.0
2017-07-17 13:20:00,80.41,80.42,80.4,80.41,11246.0,66.7591,66.7674,66.7508,66.7591,11246.0
2017-07-17 13:25:00,80.41,80.42,80.37,80.39,9694.0,66.7591,66.7674,66.7259,66.7425,9694.0
2017-07-17 13:30:00,80.39,80.44,80.39,80.42,4776.0,66.7425,66.784,66.7425,66.7674,4776.0
2017-07-17 13:35:00,80.42,80.42,80.37,80.38,10542.0,66.7674,66.7674,66.7259,66.7342,10542.0
2017-07-17 13:40:00,80.38,80.38,80.34,80.36,8975.0,66.7342,66.7342,66.701,66.7176,8975.0
2017-07-17 13:45:00,80.36,80.37,80.33,80.34,11021.0,66.7176,66.7259,66.6927,66.701,11021.0
2017-07-17 13:50:00,80.33,80.39,80.33,80.38,8860.0,66.6927,66.7425,66.6927,66.7342,8860.0
2017-07-17 13:55:00,80.38,80.39,80.36,80.37,14770.0,66.7342,66.7425,66.7176,66.7259,14770.0
2017-07-17 14:00:00,80.37,80.38,80.35,80.38,7414.0,66.7259,66.7342,66.7093,66.7342,7414.0
2017-07-17 14:05:00,80.39,80.39,80.36,80.38,11583.0,66.7425,66.7425,66.7176,66.7342,11583.0
2017-07-17 14:10:00,80.37,80.43,80.32,80.38,13687.0,66.7259,66.7757,66.6843,66.7342,13687.0
2017-07-17 14:15:00,80.39,80.4,80.36,80.36,5973.0,66.7425,66.7508,66.7176,66.7176,5973.0
2017-07-17 14:20:00,80.38,80.41,80.36,80.37,13302.0,66.7342,66.7591,66.7176,66.7259,13302.0
2017-07-17 14:25:00,80.37,80.4,80.34,80.36,16042.0,66.7259,66.7508,66.701,66.7176,16042.0
2017-07-17 14:30:00,80.35,80.35,80.27,80.28,17932.0,66.7093,66.7093,66.6428,66.6511,17932.0
2017-07-17 14:35:00,80.28,80.29,80.24,80.27,21246.0,66.6511,66.6594,66.6179,66.6428,21246.0
2017-07-17 14:40:00,80.27,80.32,80.21,80.22,17733.0,66.6428,66.6843,66.593,66.6013,17733.0
2017-07-17 14:45:00,80.23,80.26,80.21,80.22,12673.0,66.6096,66.6345,66.593,66.6013,12673.0
2017-07-17 14:50:00,80.23,80.25,80.22,80.25,12454.0,66.6096,66.6262,66.6013,66.6262,12454.0
2017-07-17 14:55:00,80.24,80.24,80.18,80.2,14339.0,66.6179,66.6179,66.5681,66.5847,14339.0
2017-07-17 15:00:00,80.2,80.2,80.15,80.17,15986.0,66.5847,66.5847,66.5432,66.5598,15986.0
2017-07-17 15:05:00,80.17,80.17,80.07,80.09,22538.0,66.5598,66.5598,66.4768,66.4934,22538.0
2017-07-17 15:10:00,80.09,80.11,80.06,80.11,17185.0,66.4934,66.51,66.4685,66.51,17185.0
2017-07-17 15:15:00,80.12,80.22,80.11,80.19,13595.0,66.5183,66.6013,66.51,66.5764,13595.0
2017-07-17 15:20:00,80.19,80.2,80.17,80.18,6865.0,66.5764,66.5847,66.5598,66.5681,6865.0
2017-07-17 15:25:00,80.19,80.19,80.14,80.16,15547.0,66.5764,66.5764,66.5349,66.5515,15547.0
2017-07-17 15:30:00,80.16,80.23,80.14,80.23,38580.0,66.5515,66.6096,66.5349,66.6096,38580.0
2017-07-17 15:35:00,80.22,80.28,80.22,80.27,29152.0,66.6013,66.6511,66.6013,66.6428,29152.0
2017-07-17 15:40:00,80.28,80.28,80.18,80.18,36134.0,66.6511,66.6511,66.5681,66.5681,36134.0
2017-07-17 15:45:00,80.19,80.2,80.1,80.16,53166.0,66.5764,66.5847,66.5017,66.5515,53166.0
2017-07-17 15:50:00,80.16,80.22,80.16,80.19,51850.0,66.5515,66.6013,66.5515,66.5764,51850.0
2017-07-17 15:55:00,80.19,80.22,80.17,80.2,97323.0,66.5764,66.6013,66.5598,66.5847,97323.0
2017-07-18 09:30:00,80.17,80.17,79.82,79.89,45106.0,66.5598,66.5598,66.2692,66.3273,45106.0
2017-07-18 09:35:00,79.82,80.05,79.81,79.96,14669.0,66.2692,66.4602,66.2609,66.3855,14669.0
2017-07-18 09:40:00,79.97,80.05,79.85,79.89,16346.0,66.3938,66.4602,66.2941,66.3273,16346.0
2017-07-18 09:45:00,79.9,80.09,79.77,80.06,21694.0,66.3357,66.4934,66.2277,66.4685,21694.0
2017-07-18 09:50:00,80.02,80.05,79.94,79.98,9943.0,66.4353,66.4602,66.3689,66.4021,9943.0
2017-07-18 09:55:00,79.99,79.99,79.87,79.92,5240.0,66.4104,66.4104,66.3107,66.3523,5240.0
2017-07-18 10:00:00,79.92,80.02,79.79,79.99,12144.0,66.3523,66.4353,66.2443,66.4104,12144.0
2017-07-18 10:05:00,79.98,80.01,79.92,80.0,6806.0,66.4021,66.427,66.3523,66.4187,6806.0
2017-07-18 10:10:00,80.0,80.16,79.99,80.12,28569.0,66.4187,66.5515,66.4104,66.5183,28569.0
2017-07-18 10:15:00,80.11,80.13,80.08,80.11,8149.0,66.51,66.5266,66.4851,66.51,8149.0
2017-07-18 10:20:00,80.1,80.12,80.02,80.03,14480.0,66.5017,66.5183,66.4353,66.4436,14480.0
2017-07-18 10:25:00,80.03,80.09,80.03,80.03,8021.0,66.4436,66.4934,66.4436,66.4436,8021.0
2017-07-18 10:30:00,80.02,80.08,79.94,79.96,32772.0,66.4353,66.4851,66.3689,66.3855,32772.0
2017-07-18 10:35:00,79.98,80.02,79.91,79.92,8873.0,66.4021,66.4353,66.344,66.3523,8873.0
2017-07-18 10:40:00,79.88,79.88,79.72,79.77,12956.0,66.319,66.319,66.1862,66.2277,12956.0
2017-07-18 10:45:00,79.76,79.76,79.68,79.68,13299.0,66.2194,66.2194,66.153,66.153,13299.0
2017-07-18 10:50:00,79.68,79.8,79.68,79.79,13137.0,66.153,66.2526,66.153,66.2443,13137.0
2017-07-18 10:55:00,79.8,79.84,79.76,79.8,12531.0,66.2526,66.2858,66.2194,66.2526,12531.0
2017-07-18 11:00:00,79.79,79.81,79.77,79.8,11619.0,66.2443,66.2609,66.2277,66.2526,11619.0
2017-07-18 11:05:00,79.79,79.79,79.74,79.75,10079.0,66.2443,66.2443,66.2028,66.2111,10079.0
2017-07-18 11:10:00,79.76,79.76,79.68,79.68,17175.0,66.2194,66.2194,66.153,66.153,17175.0
2017-07-18 11:15:00,79.68,79.7,79.63,79.69,13720.0,66.153,66.1696,66.1115,66.1613,13720.0
2017-07-18 11:20:00,79.7,79.78,79.68,79.76,8476.0,66.1696,66.236,66.153,66.2194,8476.0
2017-07-18 11:25:00,79.76,79.79,79.74,79.74,10960.0,66.2194,66.2443,66.2028,66.2028,10960.0
2017-07-18 11:30:00,79.73,79.83,79.73,79.82,10490.0,66.1945,66.2775,66.1945,66.2692,10490.0
2017-07-18 11:35:00,79.82,79.85,79.8,79.82,6297.0,66.2692,66.2941,66.2526,66.2692,6297.0
2017-07-18 11:40:00,79.83,79.83,79.79,79.82,8533.0,66.2775,66.2775,66.2443,66.2692,8533.0
2017-07-18 11:45:00,79.81,79.82,79.71,79.76,7827.0,66.2609,66.2692,66.1779,66.2194,7827.0
2017-07-18 11:50:00,79.76,79.86,79.76,79.82,8529.0,66.2194,66.3024,66.2194,66.2692,8529.0
2017-07-18 11:55:00,79.81,79.86,79.78,79.84,6403.0,66.2609,66.3024,66.236,66.2858,6403.0
2017-07-18 12:00:00,79.84,79.86,79.76,79.85,13009.0,66.2858,66.3024,66.2194,66.2941,13009.0
2017-07-18 12:05:00,79.85,79.86,79.8,79.82,4815.0,66.2941,66.3024,66.2526,66.2692,4815.0
2017-07-18 12:10:00,79.84,79.86,79.77,79.82,6160.0,66.2858,66.3024,66.2277,66.2692,6160.0
2017-07-18 12:15:00,79.84,79.88,79.82,79.83,4410.0,66.2858,66.319,66.2692,66.2775,4410.0
2017-07-18 12:20:00,79.83,79.87,79.82,79.85,7683.0,66.2775,66.3107,66.2692,66.2941,7683.0
2017-07-18 12:25:00,79.85,79.86,79.82,79.83,4100.0,66.2941,66.3024,66.2692,66.2775,4100.0
2017-07-18 12:30:00,79.84,79.88,79.83,79.84,6202.0,66.2858,66.319,66.2775,66.2858,6202.0
2017-07-18 12:35:00,79.84,79.87,79.84,79.86,6382.0,66.2858,66.3107,66.2858,66.3024,6382.0
2017-07-18 12:40:00,79.85,79.85,79.8,79.82,6659.0,66.2941,66.2941,66.2526,66.2692,6659.0
2017-07-18 12:45:00,79.81,79.82,79.77,79.78,3608.0,66.2609,66.2692,66.2277,66.236,3608.0
2017-07-18 12:50:00,79.77,79.78,79.74,79.74,7562.0,66.2277,66.236,66.2028,66.2028,7562.0
2017-07-18 12:55:00,79.73,79.74,79.68,79.73,8585.0,66.1945,66.2028,66.153,66.1945,8585.0
2017-07-18 13:00:00,79.73,79.74,79.68,79.71,10600.0,66.1945,66.2028,66.153,66.1779,10600.0
2017-07-18 13:05:00,79.71,79.71,79.68,79.68,6322.0,66.1779,66.1779,66.153,66.153,6322.0
2017-07-18 13:10:00,79.67,79.74,79.66,79.7,9974.0,66.1447,66.2028,66.1364,66.1696,9974.0
2017-07-18 13:15:00,79.72,79.77,79.71,79.75,5964.0,66.1862,66.2277,66.1779,66.2111,5964.0
2017-07-18 13:20:00,79.74,79.78,79.73,79.77,9078.0,66.2028,66.236,66.1945,66.2277,9078.0
2017-07-18 13:25:00,79.76,79.77,79.72,79.75,12912.0,66.2194,66.2277,66.1862,66.2111,12912.0
2017-07-18 13:30:00,79.75,79.79,79.73,79.79,7776.0,66.2111,66.2443,66.1945,66.2443,7776.0
2017-07-18 13:35:00,79.78,79.83,79.77,79.82,10489.0,66.236,66.2775,66.2277,66.2692,10489.0
2017-07-18 13:40:00,79.82,79.86,79.8,79.85,8342.0,66.2692,66.3024,66.2526,66.2941,8342.0
2017-07-18 13:45:00,79.85,79.88,79.78,79.83,12705.0,66.2941,66.319,66.236,66.2775,12705.0
2017-07-18 13:50:00,79.83,79.83,79.8,79.8,7052.0,66.2775,66.2775,66.2526,66.2526,7052.0
2017-07-18 13:55:00,79.79,79.79,79.78,79.79,4577.0,66.2443,66.2443,66.236,66.2443,4577.0
2017-07-18 14:00:00,79.8,79.86,79.78,79.85,9549.0,66.2526,66.3024,66.236,66.2941,9549.0
2017-07-18 14:05:00,79.84,79.97,79.83,79.97,19097.0,66.2858,66.3938,66.2775,66.3938,19097.0
2017-07-18 14:10:00,79.97,80.01,79.93,80.01,42488.0,66.3938,66.427,66.3606,66.427,42488.0
2017-07-18 14:15:00,80.03,80.04,79.97,79.97,9459.0,66.4436,66.4519,66.3938,66.3938,9459.0
2017-07-18 14:20:00,79.97,80.0,79.93,80.0,20596.0,66.3938,66.4187,66.3606,66.4187,20596.0
2017-07-18 14:25:00,80.0,80.03,79.98,80.02,18963.0,66.4187,66.4436,66.4021,66.4353,18963.0
2017-07-18 14:30:00,80.03,80.03,79.98,80.03,26175.0,66.4436,66.4436,66.4021,66.4436,26175.0
2017-07-18 14:35:00,80.03,80.05,80.02,80.04,5605.0,66.4436,66.4602,66.4353,66.4519,5605.0
2017-07-18 14:40:00,80.04,80.05,80.01,80.01,18358.0,66.4519,66.4602,66.427,66.427,18358.0
2017-07-18 14:45:00,80.02,80.1,79.99,80.1,36752.0,66.4353,66.5017,66.4104,66.5017,36752.0
2017-07-18 14:50:00,80.1,80.15,80.04,80.05,27076.0,66.5017,66.5432,66.4519,66.4602,27076.0
2017-07-18 14:55:00,80.05,80.08,80.05,80.06,8581.0,66.4602,66.4851,66.4602,66.4685,8581.0
2017-07-18 15:00:00,80.05,80.06,80.01,80.02,18439.0,66.4602,66.4685,66.427,66.4353,18439.0
2017-07-18 15:05:00,80.01,80.02,79.96,79.99,22491.0,66.427,66.4353,66.3855,66.4104,22491.0
2017-07-18 15:10:00,79.99,79.99,79.94,79.99,10683.0,66.4104,66.4104,66.3689,66.4104,10683.0
2017-07-18 15:15:00,79.99,80.05,79.99,80.04,13239.0,66.4104,66.4602,66.4104,66.4519,13239.0
2017-07-18 15:20:00,80.05,80.09,80.04,80.08,17670.0,66.4602,66.4934,66.4519,66.4851,17670.0
2017-07-18 15:25:00,80.09,80.17,80.09,80.16,16553.0,66.4934,66.5598,66.4934,66.5515,16553.0
2017-07-18 15:30:00,80.15,80.16,80.1,80.12,22406.0,66.5432,66.5515,66.5017,66.5183,22406.0
2017-07-18 15:35:00,80.12,80.2,80.12,80.19,20928.0,66.5183,66.5847,66.5183,66.5764,20928.0
2017-07-18 15:40:00,80.2,80.21,80.13,80.2,41401.0,66.5847,66.593,66.5266,66.5847,41401.0
2017-07-18 15:45:00,80.21,80.23,80.14,80.17,37335.0,66.593,66.6096,66.5349,66.5598,37335.0
2017-07-18 15:50:00,80.17,80.2,80.14,80.2,27628.0,66.5598,66.5847,66.5349,66.5847,27628.0
2017-07-18 15:55:00,80.2,80.23,80.18,80.21,94451.0,66.5847,66.6096,66.5681,66.593,94451.0
2017-07-19 09:30:00,80.44,80.6,80.33,80.33,40047.0,66.784,66.9168,66.6927,66.6927,40047.0
2017-07-19 09:35:00,80.36,80.56,80.36,80.48,12505.0,66.7176,66.8836,66.7176,66.8172,12505.0
2017-07-19 09:40:00,80.45,80.47,80.35,80.37,5573.0,66.7923,66.8089,66.7093,66.7259,5573.0
2017-07-19 09:45:00,80.39,80.43,80.26,80.4,19397.0,66.7425,66.7757,66.6345,66.7508,19397.0
2017-07-19 09:50:00,80.4,80.43,80.32,80.33,13937.0,66.7508,66.7757,66.6843,66.6927,13937.0
2017-07-19 09:55:00,80.36,80.4,80.3,80.37,9219.0,66.7176,66.7508,66.6677,66.7259,9219.0
2017-07-19 10:00:00,80.37,80.46,80.33,80.4,8377.0,66.7259,66.8006,66.6927,66.7508,8377.0
2017-07-19 10:05:00,80.42,80.46,80.32,80.32,9939.0,66.7674,66.8006,66.6843,66.6843,9939.0
2017-07-19 10:10:00,80.31,80.31,80.13,80.21,27219.0,66.676,66.676,66.5266,66.593,27219.0
2017-07-19 10:15:00,80.21,80.23,80.16,80.17,7088.0,66.593,66.6096,66.5515,66.5598,7088.0
2017-07-19 10:20:00,80.16,80.17,80.09,80.13,12920.0,66.5515,66.5598,66.4934,66.5266,12920.0
2017-07-19 10:25:00,80.15,80.21,80.09,80.11,13396.0,66.5432,66.593,66.4934,66.51,13396.0
2017-07-19 10:30:00,80.11,80.21,80.09,80.2,16358.0,66.51,66.593,66.4934,66.5847,16358.0
2017-07-19 10:35:00,80.21,80.21,80.07,80.12,24302.0,66.593,66.593,66.4768,66.5183,24302.0
2017-07-19 10:40:00,80.13,80.17,80.07,80.11,20065.0,66.5266,66.5598,66.4768,66.51,20065.0
2017-07-19 10:45:00,80.12,80.15,80.1,80.15,14924.0,66.5183,66.5432,66.5017,66.5432,14924.0
2017-07-19 10:50:00,80.16,80.19,80.1,80.15,13282.0,66.5515,66.5764,66.5017,66.5432,13282.0
2017-07-19 10:55:00,80.15,80.21,80.1,80.2,26710.0,66.5432,66.593,66.5017,66.5847,26710.0
2017-07-19 11:00:00,80.21,80.24,80.13,80.13,11782.0,66.593,66.6179,66.5266,66.5266,11782.0
2017-07-19 11:05:00,80.11,80.13,79.99,80.0,28550.0,66.51,66.5266,66.4104,66.4187,28550.0
2017-07-19 11:10:00,79.99,80.08,79.97,80.01,84836.0,66.4104,66.4851,66.3938,66.427,84836.0
2017-07-19 11:15:00,80.01,80.08,79.99,80.04,11580.0,66.427,66.4851,66.4104,66.4519,11580.0
2017-07-19 11:20:00,80.04,80.04,79.96,79.99,11361.0,66.4519,66.4519,66.3855,66.4104,11361.0
2017-07-19 11:25:00,79.98,79.99,79.92,79.93,7306.0,66.4021,66.4104,66.3523,66.3606,7306.0
2017-07-19 11:30:00,79.94,79.94,79.83,79.87,16282.0,66.3689,66.3689,66.2775,66.3107,16282.0
2017-07-19 11:35:00,79.88,79.9,79.82,79.87,19735.0,66.319,66.3357,66.2692,66.3107,19735.0
2017-07-19 11:40:00,79.87,79.91,79.85,79.85,7453.0,66.3107,66.344,66.2941,66.2941,7453.0
2017-07-19 11:45:00,79.87,79.94,79.87,79.89,7050.0,66.3107,66.3689,66.3107,66.3273,7050.0
2017-07-19 11:50:00,79.88,79.9,79.86,79.89,7896.0,66.319,66.3357,66.3024,66.3273,7896.0
2017-07-19 11:55:00,79.9,79.9,79.84,79.85,9111.0,66.3357,66.3357,66.2858,66.2941,9111.0
2017-07-19 12:00:00,79.85,79.89,79.82,79.89,6374.0,66.2941,66.3273,66.2692,66.3273,6374.0
2017-07-19 12:05:00,79.88,79.89,79.84,79.84,9414.0,66.319,66.3273,66.2858,66.2858,9414.0
2017-07-19 12:10:00,79.85,79.88,79.81,79.85,16027.0,66.2941,66.319,66.2609,66.2941,16027.0
2017-07-19 12:15:00,79.85,79.88,79.81,79.83,13038.0,66.2941,66.319,66.2609,66.2775,13038.0
2017-07-19 12:20:00,79.83,79.85,79.78,79.85,16019.0,66.2775,66.2941,66.236,66.2941,16019.0
2017-07-19 12:25:00,79.84,79.86,79.82,79.82,16063.0,66.2858,66.3024,66.2692,66.2692,16063.0
2017-07-19 12:30:00,79.83,79.83,79.79,79.79,16716.0,66.2775,66.2775,66.2443,66.2443,16716.0
2017-07-19 12:35:00,79.8,79.98,79.79,79.97,21227.0,66.2526,66.4021,66.2443,66.3938,21227.0
2017-07-19 12:40:00,79.98,80.0,79.97,79.99,9810.0,66.4021,66.4187,66.3938,66.4104,9810.0
2017-07-19 12:45:00,79.99,79.99,79.93,79.97,11947.0,66.4104,66.4104,66.3606,66.3938,11947.0
2017-07-19 12:50:00,79.97,80.02,79.95,80.01,10048.0,66.3938,66.4353,66.3772,66.427,10048.0
2017-07-19 12:55:00,80.0,80.06,79.98,80.05,6120.0,66.4187,66.4685,66.4021,66.4602,6120.0
2017-07-19 13:00:00,80.05,80.1,80.04,80.06,9938.0,66.4602,66.5017,66.4519,66.4685,9938.0
2017-07-19 13:05:00,80.06,80.08,80.01,80.02,8958.0,66.4685,66.4851,66.427,66.4353,8958.0
2017-07-19 13:10:00,80.02,80.07,80.01,80.07,7608.0,66.4353,66.4768,66.427,66.4768,7608.0
2017-07-19 13:15:00,80.07,80.11,80.06,80.06,7045.0,66.4768,66.51,66.4685,66.4685,7045.0
2017-07-19 13:20:00,80.07,80.14,80.03,80.13,12135.0,66.4768,66.5349,66.4436,66.5266,12135.0
2017-07-19 13:25:00,80.13,80.15,80.1,80.11,11075.0,66.5266,66.5432,66.5017,66.51,11075.0
2017-07-19 13:30:00,80.1,80.12,80.1,80.12,10775.0,66.5017,66.5183,66.5017,66.5183,10775.0
2017-07-19 13:35:00,80.12,80.14,80.05,80.08,15096.0,66.5183,66.5349,66.4602,66.4851,15096.0
2017-07-19 13:40:00,80.07,80.08,80.03,80.05,13400.0,66.4768,66.4851,66.4436,66.4602,13400.0
2017-07-19 13:45:00,80.05,80.14,80.05,80.1,19907.0,66.4602,66.5349,66.4602,66.5017,19907.0
2017-07-19 13:50:00,80.11,80.13,80.09,80.11,14545.0,66.51,66.5266,66.4934,66.51,14545.0
2017-07-19 13:55:00,80.12,80.13,80.08,80.08,13107.0,66.5183,66.5266,66.4851,66.4851,13107.0
2017-07-19 14:00:00,80.09,80.19,80.07,80.16,25242.0,66.4934,66.5764,66.4768,66.5515,25242.0
2017-07-19 14:05:00,80.15,80.18,80.15,80.17,13829.0,66.5432,66.5681,66.5432,66.5598,13829.0
2017-07-19 14:10:00,80.16,80.16,80.1,80.12,16960.0,66.5515,66.5515,66.5017,66.5183,16960.0
2017-07-19 14:15:00,80.12,80.16,80.07,80.16,19466.0,66.5183,66.5515,66.4768,66.5515,19466.0
2017-07-19 14:20:00,80.15,80.17,80.09,80.12,13043.0,66.5432,66.5598,66.4934,66.5183,13043.0
2017-07-19 14:25:00,80.12,80.15,80.11,80.15,16668.0,66.5183,66.5432,66.51,66.5432,16668.0
2017-07-19 14:30:00,80.14,80.16,80.14,80.14,11076.0,66.5349,66.5515,66.5349,66.5349,11076.0
2017-07-19 14:35:00,80.15,80.17,80.13,80.15,31145.0,66.5432,66.5598,66.5266,66.5432,31145.0
2017-07-19 14:40:00,80.16,80.24,80.13,80.19,13412.0,66.5515,66.6179,66.5266,66.5764,13412.0
2017-07-19 14:45:00,80.19,80.22,80.17,80.17,10509.0,66.5764,66.6013,66.5598,66.5598,10509.0
2017-07-19 14:50:00,80.18,80.2,80.16,80.18,13619.0,66.5681,66.5847,66.5515,66.5681,13619.0
2017-07-19 14:55:00,80.18,80.19,80.16,80.16,14049.0,66.5681,66.5764,66.5515,66.5515,14049.0
2017-07-19 15:00:00,80.17,80.26,80.16,80.24,14054.0,66.5598,66.6345,66.5515,66.6179,14054.0
2017-07-19 15:05:00,80.24,80.3,80.24,80.28,19839.0,66.6179,66.6677,66.6179,66.6511,19839.0
2017-07-19 15:10:00,80.29,80.29,80.22,80.22,13889.0,66.6594,66.6594,66.6013,66.6013,13889.0
2017-07-19 15:15:00,80.22,80.26,80.22,80.26,17352.0,66.6013,66.6345,66.6013,66.6345,17352.0
2017-07-19 15:20:00,80.26,80.34,80.25,80.34,15832.0,66.6345,66.701,66.6262,66.701,15832.0
2017-07-19 15:25:00,80.33,80.36,80.31,80.31,19778.0,66.6927,66.7176,66.676,66.676,19778.0
2017-07-19 15:30:00,80.32,80.33,80.29,80.32,21929.0,66.6843,66.6927,66.6594,66.6843,21929.0
2017-07-19 15:35:00,80.33,80.33,80.32,80.32,14450.0,66.6927,66.6927,66.6843,66.6843,14450.0
2017-07-19 15:40:00,80.32,80.34,80.32,80.33,37923.0,66.6843,66.701,66.6843,66.6927,37923.0
2017-07-19 15:45:00,80.34,80.35,80.3,80.31,42557.0,66.701,66.7093,66.6677,66.676,42557.0
2017-07-19 15:50:00,80.32,80.32,80.25,80.27,36681.0,66.6843,66.6843,66.6262,66.6428,36681.0
2017-07-19 15:55:00,80.27,80.36,80.27,80.36,102467.0,66.6428,66.7176,66.6428,66.7176,102467.0
2017-07-20 09:30:00,80.32,80.34,79.96,80.03,47846.0,66.6843,66.701,66.3855,66.4436,47846.0
2017-07-20 09:35:00,80.04,80.19,79.98,80.06,18825.0,66.4519,66.5764,66.4021,66.4685,18825.0
2017-07-20 09:40:00,80.06,80.11,79.98,80.06,11153.0,66.4685,66.51,66.4021,66.4685,11153.0
2017-07-20 09:45:00,80.03,80.03,79.81,79.96,13582.0,66.4436,66.4436,66.2609,66.3855,13582.0
2017-07-20 09:50:00,79.97,79.97,79.8,79.96,14944.0,66.3938,66.3938,66.2526,66.3855,14944.0
2017-07-20 09:55:00,79.97,80.09,79.96,80.03,27355.0,66.3938,66.4934,66.3855,66.4436,27355.0
2017-07-20 10:00:00,80.02,80.06,80.0,80.01,18444.0,66.4353,66.4685,66.4187,66.427,18444.0
2017-07-20 10:05:00,80.01,80.08,80.0,80.04,10715.0,66.427,66.4851,66.4187,66.4519,10715.0
2017-07-20 10:10:00,80.04,80.08,80.03,80.08,10150.0,66.4519,66.4851,66.4436,66.4851,10150.0
2017-07-20 10:15:00,80.07,80.07,79.94,79.94,15139.0,66.4768,66.4768,66.3689,66.3689,15139.0
2017-07-20 10:20:00,79.96,80.0,79.86,79.9,9038.0,66.3855,66.4187,66.3024,66.3357,9038.0
2017-07-20 10:25:00,79.91,79.92,79.85,79.87,7403.0,66.344,66.3523,66.2941,66.3107,7403.0
2017-07-20 10:30:00,79.87,79.88,79.69,79.75,23512.0,66.3107,66.319,66.1613,66.2111,23512.0
2017-07-20 10:35:00,79.74,79.77,79.65,79.65,8521.0,66.2028,66.2277,66.1281,66.1281,8521.0
2017-07-20 10:40:00,79.63,79.69,79.55,79.66,11035.0,66.1115,66.1613,66.0451,66.1364,11035.0
2017-07-20 10:45:00,79.67,79.77,79.64,79.75,5053.0,66.1447,66.2277,66.1198,66.2111,5053.0
2017-07-20 10:50:00,79.76,79.82,79.65,79.81,13181.0,66.2194,66.2692,66.1281,66.2609,13181.0
2017-07-20 10:55:00,79.82,79.9,79.8,79.86,7126.0,66.2692,66.3357,66.2526,66.3024,7126.0
2017-07-20 11:00:00,79.86,79.9,79.84,79.9,9552.0,66.3024,66.3357,66.2858,66.3357,9552.0
2017-07-20 11:05:00,79.91,79.92,79.79,79.79,9982.0,66.344,66.3523,66.2443,66.2443,9982.0
2017-07-20 11:10:00,79.78,79.8,79.74,79.79,10167.0,66.236,66.2526,66.2028,66.2443,10167.0
2017-07-20 11:15:00,79.79,79.79,79.67,79.67,16123.0,66.2443,66.2443,66.1447,66.1447,16123.0
2017-07-20 11:20:00,79.69,79.74,79.66,79.67,17687.0,66.1613,66.2028,66.1364,66.1447,17687.0
2017-07-20 11:25:00,79.67,79.71,79.65,79.68,13559.0,66.1447,66.1779,66.1281,66.153,13559.0
2017-07-20 11:30:00,79.67,79.7,79.63,79.64,8606.0,66.1447,66.1696,66.1115,66.1198,8606.0
2017-07-20 11:35:00,79.66,79.66,79.58,79.59,13161.0,66.1364,66.1364,66.07,66.0783,13161.0
2017-07-20 11:40:00,79.58,79.67,79.58,79.63,8834.0,66.07,66.1447,66.07,66.1115,8834.0
2017-07-20 11:45:00,79.63,79.68,79.61,79.65,5626.0,66.1115,66.153,66.0949,66.1281,5626.0
2017-07-20 11:50:00,79.66,79.68,79.64,79.66,4622.0,66.1364,66.153,66.1198,66.1364,4622.0
2017-07-20 11:55:00,79.65,79.66,79.61,79.64,9031.0,66.1281,66.1364,66.0949,66.1198,9031.0
2017-07-20 12:00:00,79.63,79.66,79.59,79.62,21570.0,66.1115,66.1364,66.0783,66.1032,21570.0
2017-07-20 12:05:00,79.63,79.63,79.55,79.58,15173.0,66.1115,66.1115,66.0451,66.07,15173.0
2017-07-20 12:10:00,79.56,79.65,79.56,79.62,7285.0,66.0534,66.1281,66.0534,66.1032,7285.0
2017-07-20 12:15:00,79.62,79.66,79.62,79.65,19081.0,66.1032,66.1364,66.1032,66.1281,19081.0
2017-07-20 12:20:00,79.64,79.65,79.59,79.63,9455.0,66.1198,66.1281,66.0783,66.1115,9455.0
2017-07-20 12:25:00,79.63,79.64,79.6,79.6,7245.0,66.1115,66.1198,66.0866,66.0866,7245.0
2017-07-20 12:30:00,79.61,79.66,79.6,79.64,9324.0,66.0949,66.1364,66.0866,66.1198,9324.0
2017-07-20 12:35:00,79.64,79.65,79.6,79.62,15438.0,66.1198,66.1281,66.0866,66.1032,15438.0
2017-07-20 12:40:00,79.61,79.64,79.59,79.63,7544.0,66.0949,66.1198,66.0783,66.1115,7544.0
2017-07-20 12:45:00,79.63,79.67,79.61,79.65,9044.0,66.1115,66.1447,66.0949,66.1281,9044.0
2017-07-20 12:50:00,79.64,79.66,79.62,79.63,7650.0,66.1198,66.1364,66.1032,66.1115,7650.0
2017-07-20 12:55:00,79.63,79.64,79.61,79.63,8084.0,66.1115,66.1198,66.0949,66.1115,8084.0
2017-07-20 13:00:00,79.64,79.67,79.63,79.64,12947.0,66.1198,66.1447,66.1115,66.1198,12947.0
2017-07-20 13:05:00,79.63,79.67,79.61,79.65,20895.0,66.1115,66.1447,66.0949,66.1281,20895.0
2017-07-20 13:10:00,79.65,79.7,79.64,79.69,8411.0,66.1281,66.1696,66.1198,66.1613,8411.0
2017-07-20 13:15:00,79.69,79.74,79.68,79.73,7601.0,66.1613,66.2028,66.153,66.1945,7601.0
2017-07-20 13:20:00,79.73,79.76,79.71,79.74,15111.0,66.1945,66.2194,66.1779,66.2028,15111.0
2017-07-20 13:25:00,79.76,79.78,79.75,79.77,2885.0,66.2194,66.236,66.2111,66.2277,2885.0
2017-07-20 13:30:00,79.77,79.78,79.74,79.77,5506.0,66.2277,66.236,66.2028,66.2277,5506.0
2017-07-20 13:35:00,79.77,79.87,79.76,79.82,12203.0,66.2277,66.3107,66.2194,66.2692,12203.0
2017-07-20 13:40:00,79.83,79.84,79.76,79.77,11817.0,66.2775,66.2858,66.2194,66.2277,11817.0
2017-07-20 13:45:00,79.76,79.77,79.74,79.75,11853.0,66.2194,66.2277,66.2028,66.2111,11853.0
2017-07-20 13:50:00,79.75,79.77,79.72,79.77,12053.0,66.2111,66.2277,66.1862,66.2277,12053.0
2017-07-20 13:55:00,79.76,79.8,79.76,79.78,5715.0,66.2194,66.2526,66.2194,66.236,5715.0
2017-07-20 14:00:00,79.78,79.78,79.7,79.73,15618.0,66.236,66.236,66.1696,66.1945,15618.0
2017-07-20 14:05:00,79.74,79.74,79.69,79.72,6511.0,66.2028,66.2028,66.1613,66.1862,6511.0
2017-07-20 14:10:00,79.71,79.72,79.67,79.7,9831.0,66.1779,66.1862,66.1447,66.1696,9831.0
2017-07-20 14:15:00,79.71,79.72,79.69,79.69,8497.0,66.1779,66.1862,66.1613,66.1613,8497.0
2017-07-20 14:20:00,79.7,79.72,79.67,79.67,9542.0,66.1696,66.1862,66.1447,66.1447,9542.0
2017-07-20 14:25:00,79.67,79.68,79.6,79.66,14537.0,66.1447,66.153,66.0866,66.1364,14537.0
2017-07-20 14:30:00,79.66,79.67,79.61,79.63,21370.0,66.1364,66.1447,66.0949,66.1115,21370.0
2017-07-20 14:35:00,79.63,79.63,79.55,79.56,15881.0,66.1115,66.1115,66.0451,66.0534,15881.0
2017-07-20 14:40:00,79.57,79.63,79.56,79.63,12811.0,66.0617,66.1115,66.0534,66.1115,12811.0
2017-07-20 14:45:00,79.63,79.69,79.63,79.66,14909.0,66.1115,66.1613,66.1115,66.1364,14909.0
2017-07-20 14:50:00,79.66,79.73,79.66,79.71,13752.0,66.1364,66.1945,66.1364,66.1779,13752.0
2017-07-20 14:55:00,79.7,79.72,79.68,79.7,13556.0,66.1696,66.1862,66.153,66.1696,13556.0
2017-07-20 15:00:00,79.7,79.77,79.7,79.76,16062.0,66.1696,66.2277,66.1696,66.2194,16062.0
2017-07-20 15:05:00,79.76,79.79,79.75,79.77,11290.0,66.2194,66.2443,66.2111,66.2277,11290.0
2017-07-20 15:10:00,79.77,79.8,79.75,79.79,7262.0,66.2277,66.2526,66.2111,66.2443,7262.0
2017-07-20 15:15:00,79.78,79.78,79.75,79.75,8173.0,66.236,66.236,66.2111,66.2111,8173.0
2017-07-20 15:20:00,79.75,79.76,79.71,79.71,13009.0,66.2111,66.2194,66.1779,66.1779,13009.0
2017-07-20 15:25:00,79.71,79.74,79.66,79.67,21366.0,66.1779,66.2028,66.1364,66.1447,21366.0
2017-07-20 15:30:00,79.68,79.7,79.63,79.65,23830.0,66.153,66.1696,66.1115,66.1281,23830.0
2017-07-20 15:35:00,79.65,79.65,79.57,79.57,18088.0,66.1281,66.1281,66.0617,66.0617,18088.0
2017-07-20 15:40:00,79.58,79.61,79.55,79.59,36494.0,66.07,66.0949,66.0451,66.0783,36494.0
2017-07-20 15:45:00,79.61,79.62,79.55,79.59,39498.0,66.0949,66.1032,66.0451,66.0783,39498.0
2017-07-20 15:50:00,79.58,79.61,79.56,79.61,37157.0,66.07,66.0949,66.0534,66.0949,37157.0
2017-07-20 15:55:00,79.61,79.61,79.53,79.57,88341.0,66.0949,66.0949,66.0285,66.0617,88341.0
2017-07-21 09:30:00,79.19,79.41,78.74,78.85,179309.0,65.7462,65.9288,65.3726,65.4639,179309.0
2017-07-21 09:35:00,78.86,79.21,78.85,78.99,35797.0,65.4722,65.7628,65.4639,65.5801,35797.0
2017-07-21 09:40:00,78.98,79.1,78.86,79.09,16822.0,65.5718,65.6715,65.4722,65.6632,16822.0
2017-07-21 09:45:00,79.12,79.2,79.06,79.18,16345.0,65.6881,65.7545,65.6383,65.7379,16345.0
2017-07-21 09:50:00,79.19,79.19,79.09,79.1,20522.0,65.7462,65.7462,65.6632,65.6715,20522.0
2017-07-21 09:55:00,79.15,79.15,78.93,78.93,28200.0,65.713,65.713,65.5303,65.5303,28200.0
2017-07-21 10:00:00,78.93,79.0,78.88,78.9,24261.0,65.5303,65.5884,65.4888,65.5054,24261.0
2017-07-21 10:05:00,78.88,78.99,78.85,78.87,20721.0,65.4888,65.5801,65.4639,65.4805,20721.0
2017-07-21 10:10:00,78.88,78.88,78.6,78.69,37862.0,65.4888,65.4888,65.2563,65.3311,37862.0
2017-07-21 10:15:00,78.7,78.71,78.65,78.65,25001.0,65.3394,65.3477,65.2979,65.2979,25001.0
2017-07-21 10:20:00,78.66,78.76,78.63,78.76,30226.0,65.3062,65.3892,65.2813,65.3892,30226.0
2017-07-21 10:25:00,78.75,78.77,78.69,78.73,29520.0,65.3809,65.3975,65.3311,65.3643,29520.0
2017-07-21 10:30:00,78.74,78.78,78.69,78.69,31732.0,65.3726,65.4058,65.3311,65.3311,31732.0
2017-07-21 10:35:00,78.68,78.69,78.59,78.59,36090.0,65.3228,65.3311,65.248,65.248,36090.0
2017-07-21 10:40:00,78.6,78.63,78.58,78.58,42590.0,65.2563,65.2813,65.2397,65.2397,42590.0
2017-07-21 10:45:00,78.59,78.59,78.42,78.42,37563.0,65.248,65.248,65.1069,65.1069,37563.0
2017-07-21 10:50:00,78.41,78.51,78.4,78.48,39255.0,65.0986,65.1816,65.0903,65.1567,39255.0
2017-07-21 10:55:00,78.48,78.48,78.36,78.36,15854.0,65.1567,65.1567,65.0571,65.0571,15854.0
2017-07-21 11:00:00,78.36,78.52,78.35,78.5,27270.0,65.0571,65.1899,65.0488,65.1733,27270.0
2017-07-21 11:05:00,78.52,78.61,78.5,78.54,25625.0,65.1899,65.2646,65.1733,65.2065,25625.0
2017-07-21 11:10:00,78.55,78.65,78.54,78.61,20770.0,65.2148,65.2979,65.2065,65.2646,20770.0
2017-07-21 11:15:00,78.6,78.64,78.59,78.64,21424.0,65.2563,65.2896,65.248,65.2896,21424.0
2017-07-21 11:20:00,78.63,78.73,78.59,78.6,21775.0,65.2813,65.3643,65.248,65.2563,21775.0
2017-07-21 11:25:00,78.6,78.69,78.57,78.69,19892.0,65.2563,65.3311,65.2314,65.3311,19892.0
2017-07-21 11:30:00,78.7,78.82,78.7,78.76,20968.0,65.3394,65.439,65.3394,65.3892,20968.0
2017-07-21 11:35:00,78.75,78.79,78.7,78.71,16197.0,65.3809,65.4141,65.3394,65.3477,16197.0
2017-07-21 11:40:00,78.71,78.71,78.64,78.68,31321.0,65.3477,65.3477,65.2896,65.3228,31321.0
2017-07-21 11:45:00,78.69,78.71,78.65,78.65,16514.0,65.3311,65.3477,65.2979,65.2979,16514.0
2017-07-21 11:50:00,78.66,78.79,78.66,78.77,10671.0,65.3062,65.4141,65.3062,65.3975,10671.0
2017-07-21 11:55:00,78.76,78.8,78.75,78.77,9350.0,65.3892,65.4224,65.3809,65.3975,9350.0
2017-07-21 12:00:00,78.78,78.8,78.75,78.77,11933.0,65.4058,65.4224,65.3809,65.3975,11933.0
2017-07-21 12:05:00,78.78,78.81,78.75,78.76,27734.0,65.4058,65.4307,65.3809,65.3892,27734.0
2017-07-21 12:10:00,78.77,78.77,78.7,78.7,12690.0,65.3975,65.3975,65.3394,65.3394,12690.0
2017-07-21 12:15:00,78.7,78.72,78.65,78.65,19651.0,65.3394,65.356,65.2979,65.2979,19651.0
2017-07-21 12:20:00,78.65,78.67,78.62,78.62,11757.0,65.2979,65.3145,65.273,65.273,11757.0
2017-07-21 12:25:00,78.62,78.64,78.59,78.62,21306.0,65.273,65.2896,65.248,65.273,21306.0
2017-07-21 12:30:00,78.62,78.71,78.62,78.7,13809.0,65.273,65.3477,65.273,65.3394,13809.0
2017-07-21 12:35:00,78.71,78.71,78.67,78.7,19402.0,65.3477,65.3477,65.3145,65.3394,19402.0
2017-07-21 12:40:00,78.69,78.8,78.69,78.73,14960.0,65.3311,65.4224,65.3311,65.3643,14960.0
2017-07-21 12:45:00,78.73,78.8,78.72,78.78,9774.0,65.3643,65.4224,65.356,65.4058,9774.0
2017-07-21 12:50:00,78.78,78.81,78.74,78.74,16373.0,65.4058,65.4307,65.3726,65.3726,16373.0
2017-07-21 12:55:00,78.74,78.76,78.73,78.75,10504.0,65.3726,65.3892,65.3643,65.3809,10504.0
2017-07-21 13:00:00,78.75,78.76,78.7,78.7,20963.0,65.3809,65.3892,65.3394,65.3394,20963.0
2017-07-21 13:05:00,78.71,78.72,78.65,78.67,27195.0,65.3477,65.356,65.2979,65.3145,27195.0
2017-07-21 13:10:00,78.67,78.7,78.66,78.67,21890.0,65.3145,65.3394,65.3062,65.3145,21890.0
2017-07-21 13:15:00,78.67,78.68,78.62,78.66,25741.0,65.3145,65.3228,65.273,65.3062,25741.0
2017-07-21 13:20:00,78.65,78.67,78.64,78.67,11278.0,65.2979,65.3145,65.2896,65.3145,11278.0
2017-07-21 13:25:00,78.67,78.73,78.67,78.73,16313.0,65.3145,65.3643,65.3145,65.3643,16313.0
2017-07-21 13:30:00,78.73,78.77,78.7,78.72,15766.0,65.3643,65.3975,65.3394,65.356,15766.0
2017-07-21 13:35:00,78.71,78.71,78.65,78.66,16585.0,65.3477,65.3477,65.2979,65.3062,16585.0
2017-07-21 13:40:00,78.67,78.71,78.66,78.67,20972.0,65.3145,65.3477,65.3062,65.3145,20972.0
2017-07-21 13:45:00,78.67,78.68,78.64,78.67,17533.0,65.3145,65.3228,65.2896,65.3145,17533.0
2017-07-21 13:50:00,78.67,78.69,78.66,78.69,10657.0,65.3145,65.3311,65.3062,65.3311,10657.0
2017-07-21 13:55:00,78.7,78.7,78.65,78.68,17228.0,65.3394,65.3394,65.2979,65.3228,17228.0
2017-07-21 14:00:00,78.68,78.73,78.67,78.69,17392.0,65.3228,65.3643,65.3145,65.3311,17392.0
2017-07-21 14:05:00,78.68,78.69,78.61,78.61,22674.0,65.3228,65.3311,65.2646,65.2646,22674.0
2017-07-21 14:10:00,78.61,78.65,78.6,78.65,20301.0,65.2646,65.2979,65.2563,65.2979,20301.0
2017-07-21 14:15:00,78.65,78.74,78.62,78.72,14109.0,65.2979,65.3726,65.273,65.356,14109.0
2017-07-21 14:20:00,78.73,78.74,78.69,78.7,21265.0,65.3643,65.3726,65.3311,65.3394,21265.0
2017-07-21 14:25:00,78.69,78.77,78.68,78.73,26544.0,65.3311,65.3975,65.3228,65.3643,26544.0
2017-07-21 14:30:00,78.72,78.77,78.71,78.73,24582.0,65.356,65.3975,65.3477,65.3643,24582.0
2017-07-21 14:35:00,78.72,78.73,78.7,78.72,15669.0,65.356,65.3643,65.3394,65.356,15669.0
2017-07-21 14:40:00,78.71,78.78,78.7,78.71,18628.0,65.3477,65.4058,65.3394,65.3477,18628.0
2017-07-21 14:45:00,78.71,78.74,78.71,78.73,20558.0,65.3477,65.3726,65.3477,65.3643,20558.0
2017-07-21 14:50:00,78.73,78.76,78.71,78.73,16307.0,65.3643,65.3892,65.3477,65.3643,16307.0
2017-07-21 14:55:00,78.73,78.76,78.72,78.73,21046.0,65.3643,65.3892,65.356,65.3643,21046.0
2017-07-21 15:00:00,78.73,78.8,78.71,78.79,25019.0,65.3643,65.4224,65.3477,65.4141,25019.0
2017-07-21 15:05:00,78.79,78.79,78.73,78.73,24002.0,65.4141,65.4141,65.3643,65.3643,24002.0
2017-07-21 15:10:00,78.73,78.75,78.7,78.73,26041.0,65.3643,65.3809,65.3394,65.3643,26041.0
2017-07-21 15:15:00,78.73,78.78,78.73,78.76,9955.0,65.3643,65.4058,65.3643,65.3892,9955.0
2017-07-21 15:20:00,78.76,78.82,78.75,78.8,17077.0,65.3892,65.439,65.3809,65.4224,17077.0
2017-07-21 15:25:00,78.81,78.81,78.76,78.76,17549.0,65.4307,65.4307,65.3892,65.3892,17549.0
2017-07-21 15:30:00,78.76,78.77,78.74,78.74,27269.0,65.3892,65.3975,65.3726,65.3726,27269.0
2017-07-21 15:35:00,78.74,78.81,78.73,78.81,53463.0,65.3726,65.4307,65.3643,65.4307,53463.0
2017-07-21 15:40:00,78.81,78.93,78.8,78.92,38375.0,65.4307,65.5303,65.4224,65.522,38375.0
2017-07-21 15:45:00,78.92,78.98,78.9,78.97,45210.0,65.522,65.5718,65.5054,65.5635,45210.0
2017-07-21 15:50:00,78.97,79.06,78.97,79.05,72103.0,65.5635,65.6383,65.5635,65.63,72103.0
2017-07-21 15:55:00,79.05,79.05,78.95,78.97,82628.0,65.63,65.63,65.5469,65.5635,82628.0
2017-07-24 09:30:00,79.0,79.09,78.97,79.02,15775.0,65.5884,65.6632,65.5635,65.605,15775.0
2017-07-24 09:35:00,79.07,79.07,78.84,79.0,19700.0,65.6466,65.6466,65.4556,65.5884,19700.0
2017-07-24 09:40:00,79.04,79.11,78.99,79.04,15219.0,65.6216,65.6798,65.5801,65.6216,15219.0
2017-07-24 09:45:00,79.03,79.04,78.83,78.84,14152.0,65.6133,65.6216,65.4473,65.4556,14152.0
2017-07-24 09:50:00,78.85,78.95,78.84,78.95,13893.0,65.4639,65.5469,65.4556,65.5469,13893.0
2017-07-24 09:55:00,78.95,78.95,78.75,78.75,9187.0,65.5469,65.5469,65.3809,65.3809,9187.0
2017-07-24 10:00:00,78.74,78.82,78.71,78.78,26408.0,65.3726,65.439,65.3477,65.4058,26408.0
2017-07-24 10:05:00,78.77,78.78,78.7,78.74,9055.0,65.3975,65.4058,65.3394,65.3726,9055.0
2017-07-24 10:10:00,78.75,78.75,78.66,78.66,18604.0,65.3809,65.3809,65.3062,65.3062,18604.0
2017-07-24 10:15:00,78.68,78.7,78.61,78.63,15218.0,65.3228,65.3394,65.2646,65.2813,15218.0
2017-07-24 10:20:00,78.65,78.68,78.62,78.63,17221.0,65.2979,65.3228,65.273,65.2813,17221.0
2017-07-24 10:25:00,78.63,78.65,78.57,78.65,11543.0,65.2813,65.2979,65.2314,65.2979,11543.0
2017-07-24 10:30:00,78.61,78.62,78.53,78.55,27817.0,65.2646,65.273,65.1982,65.2148,27817.0
2017-07-24 10:35:00,78.56,78.56,78.49,78.53,9798.0,65.2231,65.2231,65.165,65.1982,9798.0
2017-07-24 10:40:00,78.53,78.69,78.52,78.68,10252.0,65.1982,65.3311,65.1899,65.3228,10252.0
2017-07-24 10:45:00,78.67,78.76,78.65,78.68,29588.0,65.3145,65.3892,65.2979,65.3228,29588.0
2017-07-24 10:50:00,78.67,78.73,78.57,78.6,25852.0,65.3145,65.3643,65.2314,65.2563,25852.0
2017-07-24 10:55:00,78.61,78.61,78.48,78.5,11044.0,65.2646,65.2646,65.1567,65.1733,11044.0
2017-07-24 11:00:00,78.5,78.54,78.48,78.53,16297.0,65.1733,65.2065,65.1567,65.1982,16297.0
2017-07-24 11:05:00,78.53,78.62,78.48,78.61,22135.0,65.1982,65.273,65.1567,65.2646,22135.0
2017-07-24 11:10:00,78.6,78.66,78.6,78.64,17596.0,65.2563,65.3062,65.2563,65.2896,17596.0
2017-07-24 11:15:00,78.64,78.71,78.61,78.67,9365.0,65.2896,65.3477,65.2646,65.3145,9365.0
2017-07-24 11:20:00,78.67,78.67,78.61,78.64,6176.0,65.3145,65.3145,65.2646,65.2896,6176.0
2017-07-24 11:25:00,78.63,78.63,78.57,78.58,7522.0,65.2813,65.2813,65.2314,65.2397,7522.0
2017-07-24 11:30:00,78.62,78.66,78.6,78.65,22239.0,65.273,65.3062,65.2563,65.2979,22239.0
2017-07-24 11:35:00,78.67,78.69,78.64,78.66,6501.0,65.3145,65.3311,65.2896,65.3062,6501.0
2017-07-24 11:40:00,78.67,78.69,78.65,78.67,6340.0,65.3145,65.3311,65.2979,65.3145,6340.0
2017-07-24 11:45:00,78.67,78.69,78.63,78.65,14593.0,65.3145,65.3311,65.2813,65.2979,14593.0
2017-07-24 11:50:00,78.63,78.68,78.63,78.68,8254.0,65.2813,65.3228,65.2813,65.3228,8254.0
2017-07-24 11:55:00,78.66,78.7,78.66,78.67,13252.0,65.3062,65.3394,65.3062,65.3145,13252.0
2017-07-24 12:00:00,78.67,78.67,78.59,78.62,8610.0,65.3145,65.3145,65.248,65.273,8610.0
2017-07-24 12:05:00,78.62,78.64,78.6,78.62,7058.0,65.273,65.2896,65.2563,65.273,7058.0
2017-07-24 12:10:00,78.62,78.63,78.55,78.61,10629.0,65.273,65.2813,65.2148,65.2646,10629.0
2017-07-24 12:15:00,78.61,78.62,78.56,78.59,3500.0,65.2646,65.273,65.2231,65.248,3500.0
2017-07-24 12:20:00,78.59,78.59,78.56,78.57,6064.0,65.248,65.248,65.2231,65.2314,6064.0
2017-07-24 12:25:00,78.56,78.6,78.55,78.55,5791.0,65.2231,65.2563,65.2148,65.2148,5791.0
2017-07-24 12:30:00,78.55,78.57,78.53,78.54,6662.0,65.2148,65.2314,65.1982,65.2065,6662.0
2017-07-24 12:35:00,78.55,78.59,78.52,78.57,8155.0,65.2148,65.248,65.1899,65.2314,8155.0
2017-07-24 12:40:00,78.57,78.57,78.5,78.55,9090.0,65.2314,65.2314,65.1733,65.2148,9090.0
2017-07-24 12:45:00,78.56,78.62,78.55,78.62,3280.0,65.2231,65.273,65.2148,65.273,3280.0
2017-07-24 12:50:00,78.61,78.69,78.59,78.67,15402.0,65.2646,65.3311,65.248,65.3145,15402.0
2017-07-24 12:55:00,78.68,78.7,78.67,78.69,5144.0,65.3228,65.3394,65.3145,65.3311,5144.0
2017-07-24 13:00:00,78.68,78.71,78.65,78.65,5598.0,65.3228,65.3477,65.2979,65.2979,5598.0
2017-07-24 13:05:00,78.66,78.67,78.65,78.66,9043.0,65.3062,65.3145,65.2979,65.3062,9043.0
2017-07-24 13:10:00,78.66,78.68,78.62,78.66,8955.0,65.3062,65.3228,65.273,65.3062,8955.0
2017-07-24 13:15:00,78.65,78.65,78.59,78.59,4465.0,65.2979,65.2979,65.248,65.248,4465.0
2017-07-24 13:20:00,78.61,78.61,78.57,78.61,5950.0,65.2646,65.2646,65.2314,65.2646,5950.0
2017-07-24 13:25:00,78.59,78.64,78.59,78.63,3949.0,65.248,65.2896,65.248,65.2813,3949.0
2017-07-24 13:30:00,78.62,78.62,78.58,78.61,5800.0,65.273,65.273,65.2397,65.2646,5800.0
2017-07-24 13:35:00,78.62,78.63,78.58,78.6,24399.0,65.273,65.2813,65.2397,65.2563,24399.0
2017-07-24 13:40:00,78.59,78.62,78.54,78.58,18450.0,65.248,65.273,65.2065,65.2397,18450.0
2017-07-24 13:45:00,78.58,78.63,78.58,78.61,4014.0,65.2397,65.2813,65.2397,65.2646,4014.0
2017-07-24 13:50:00,78.61,78.64,78.57,78.6,2233.0,65.2646,65.2896,65.2314,65.2563,2233.0
2017-07-24 13:55:00,78.59,78.6,78.55,78.57,3926.0,65.248,65.2563,65.2148,65.2314,3926.0
2017-07-24 14:00:00,78.57,78.59,78.54,78.58,28794.0,65.2314,65.248,65.2065,65.2397,28794.0
2017-07-24 14:05:00,78.57,78.66,78.56,78.65,8247.0,65.2314,65.3062,65.2231,65.2979,8247.0
2017-07-24 14:10:00,78.65,78.68,78.59,78.66,19252.0,65.2979,65.3228,65.248,65.3062,19252.0
2017-07-24 14:15:00,78.64,78.71,78.64,78.68,18422.0,65.2896,65.3477,65.2896,65.3228,18422.0
2017-07-24 14:20:00,78.67,78.7,78.65,78.67,8627.0,65.3145,65.3394,65.2979,65.3145,8627.0
2017-07-24 14:25:00,78.67,78.67,78.61,78.62,6526.0,65.3145,65.3145,65.2646,65.273,6526.0
2017-07-24 14:30:00,78.64,78.67,78.63,78.66,6830.0,65.2896,65.3145,65.2813,65.3062,6830.0
2017-07-24 14:35:00,78.66,78.66,78.61,78.61,3809.0,65.3062,65.3062,65.2646,65.2646,3809.0
2017-07-24 14:40:00,78.61,78.63,78.6,78.63,34680.0,65.2646,65.2813,65.2563,65.2813,34680.0
2017-07-24 14:45:00,78.63,78.7,78.62,78.67,8901.0,65.2813,65.3394,65.273,65.3145,8901.0
2017-07-24 14:50:00,78.68,78.73,78.67,78.73,7323.0,65.3228,65.3643,65.3145,65.3643,7323.0
2017-07-24 14:55:00,78.71,78.74,78.67,78.69,18358.0,65.3477,65.3726,65.3145,65.3311,18358.0
2017-07-24 15:00:00,78.7,78.78,78.69,78.72,13075.0,65.3394,65.4058,65.3311,65.356,13075.0
2017-07-24 15:05:00,78.72,78.72,78.68,78.69,12753.0,65.356,65.356,65.3228,65.3311,12753.0
2017-07-24 15:10:00,78.69,78.73,78.65,78.65,13617.0,65.3311,65.3643,65.2979,65.2979,13617.0
2017-07-24 15:15:00,78.65,78.67,78.64,78.64,6881.0,65.2979,65.3145,65.2896,65.2896,6881.0
2017-07-24 15:20:00,78.64,78.71,78.63,78.7,40407.0,65.2896,65.3477,65.2813,65.3394,40407.0
2017-07-24 15:25:00,78.7,78.71,78.68,78.68,19903.0,65.3394,65.3477,65.3228,65.3228,19903.0
2017-07-24 15:30:00,78.69,78.71,78.69,78.69,14388.0,65.3311,65.3477,65.3311,65.3311,14388.0
2017-07-24 15:35:00,78.69,78.7,78.66,78.68,22933.0,65.3311,65.3394,65.3062,65.3228,22933.0
2017-07-24 15:40:00,78.69,78.75,78.68,78.74,22200.0,65.3311,65.3809,65.3228,65.3726,22200.0
2017-07-24 15:45:00,78.75,78.76,78.69,78.75,46093.0,65.3809,65.3892,65.3311,65.3809,46093.0
2017-07-24 15:50:00,78.75,78.75,78.69,78.69,43116.0,65.3809,65.3809,65.3311,65.3311,43116.0
2017-07-24 15:55:00,78.69,78.71,78.64,78.69,113688.0,65.3311,65.3477,65.2896,65.3311,113688.0
2017-07-25 09:30:00,79.5,79.59,79.04,79.29,40894.0,66.0036,66.0783,65.6216,65.8292,40894.0
2017-07-25 09:35:00,79.32,79.51,79.26,79.38,25157.0,65.8541,66.0119,65.8043,65.9039,25157.0
2017-07-25 09:40:00,79.38,79.38,79.17,79.34,17658.0,65.9039,65.9039,65.7296,65.8707,17658.0
2017-07-25 09:45:00,79.34,79.36,79.14,79.15,46483.0,65.8707,65.8873,65.7047,65.713,46483.0
2017-07-25 09:50:00,79.16,79.18,79.03,79.03,15250.0,65.7213,65.7379,65.6133,65.6133,15250.0
2017-07-25 09:55:00,79.02,79.14,78.97,79.07,26250.0,65.605,65.7047,65.5635,65.6466,26250.0
2017-07-25 10:00:00,79.09,79.09,78.9,78.9,20658.0,65.6632,65.6632,65.5054,65.5054,20658.0
2017-07-25 10:05:00,78.91,78.95,78.82,78.88,19586.0,65.5137,65.5469,65.439,65.4888,19586.0
2017-07-25 10:10:00,78.87,78.87,78.77,78.81,20373.0,65.4805,65.4805,65.3975,65.4307,20373.0
2017-07-25 10:15:00,78.81,78.83,78.74,78.82,29017.0,65.4307,65.4473,65.3726,65.439,29017.0
2017-07-25 10:20:00,78.83,79.02,78.82,79.02,17803.0,65.4473,65.605,65.439,65.605,17803.0
2017-07-25 10:25:00,79.02,79.1,79.0,79.07,11829.0,65.605,65.6715,65.5884,65.6466,11829.0
2017-07-25 10:30:00,79.07,79.09,79.03,79.09,52485.0,65.6466,65.6632,65.6133,65.6632,52485.0
2017-07-25 10:35:00,79.1,79.22,79.09,79.15,30127.0,65.6715,65.7711,65.6632,65.713,30127.0
2017-07-25 10:40:00,79.16,79.25,79.1,79.22,19891.0,65.7213,65.796,65.6715,65.7711,19891.0
2017-07-25 10:45:00,79.24,79.32,79.22,79.23,15653.0,65.7877,65.8541,65.7711,65.7794,15653.0
2017-07-25 10:50:00,79.22,79.31,79.2,79.29,12709.0,65.7711,65.8458,65.7545,65.8292,12709.0
2017-07-25 10:55:00,79.29,79.29,79.1,79.1,21268.0,65.8292,65.8292,65.6715,65.6715,21268.0
2017-07-25 11:00:00,79.11,79.23,79.06,79.22,27118.0,65.6798,65.7794,65.6383,65.7711,27118.0
2017-07-25 11:05:00,79.22,79.24,79.13,79.16,14078.0,65.7711,65.7877,65.6964,65.7213,14078.0
2017-07-25 11:10:00,79.17,79.29,79.15,79.25,12840.0,65.7296,65.8292,65.713,65.796,12840.0
2017-07-25 11:15:00,79.25,79.32,79.23,79.3,67291.0,65.796,65.8541,65.7794,65.8375,67291.0
2017-07-25 11:20:00,79.3,79.32,79.24,79.32,15008.0,65.8375,65.8541,65.7877,65.8541,15008.0
2017-07-25 11:25:00,79.32,79.36,79.3,79.35,18219.0,65.8541,65.8873,65.8375,65.879,18219.0
2017-07-25 11:30:00,79.36,79.36,79.25,79.26,12820.0,65.8873,65.8873,65.796,65.8043,12820.0
2017-07-25 11:35:00,79.26,79.36,79.25,79.34,15315.0,65.8043,65.8873,65.796,65.8707,15315.0
2017-07-25 11:40:00,79.34,79.36,79.3,79.32,12603.0,65.8707,65.8873,65.8375,65.8541,12603.0
2017-07-25 11:45:00,79.32,79.38,79.32,79.34,11793.0,65.8541,65.9039,65.8541,65.8707,11793.0
2017-07-25 11:50:00,79.35,79.37,79.32,79.33,10450.0,65.879,65.8956,65.8541,65.8624,10450.0
2017-07-25 11:55:00,79.33,79.34,79.3,79.3,9605.0,65.8624,65.8707,65.8375,65.8375,9605.0
2017-07-25 12:00:00,79.3,79.37,79.3,79.37,8987.0,65.8375,65.8956,65.8375,65.8956,8987.0
2017-07-25 12:05:00,79.39,79.45,79.37,79.41,23707.0,65.9122,65.962,65.8956,65.9288,23707.0
2017-07-25 12:10:00,79.42,79.44,79.38,79.38,13026.0,65.9371,65.9537,65.9039,65.9039,13026.0
2017-07-25 12:15:00,79.39,79.4,79.35,79.36,7472.0,65.9122,65.9205,65.879,65.8873,7472.0
2017-07-25 12:20:00,79.35,79.35,79.3,79.3,10051.0,65.879,65.879,65.8375,65.8375,10051.0
2017-07-25 12:25:00,79.29,79.34,79.29,79.34,5711.0,65.8292,65.8707,65.8292,65.8707,5711.0
2017-07-25 12:30:00,79.33,79.35,79.32,79.33,8097.0,65.8624,65.879,65.8541,65.8624,8097.0
2017-07-25 12:35:00,79.32,79.35,79.32,79.32,7023.0,65.8541,65.879,65.8541,65.8541,7023.0
2017-07-25 12:40:00,79.32,79.35,79.31,79.34,6361.0,65.8541,65.879,65.8458,65.8707,6361.0
2017-07-25 12:45:00,79.34,79.35,79.32,79.34,8192.0,65.8707,65.879,65.8541,65.8707,8192.0
2017-07-25 12:50:00,79.35,79.36,79.32,79.35,64294.0,65.879,65.8873,65.8541,65.879,64294.0
2017-07-25 12:55:00,79.36,79.36,79.3,79.33,11629.0,65.8873,65.8873,65.8375,65.8624,11629.0
2017-07-25 13:00:00,79.34,79.43,79.33,79.42,21603.0,65.8707,65.9454,65.8624,65.9371,21603.0
2017-07-25 13:05:00,79.42,79.45,79.38,79.4,12448.0,65.9371,65.962,65.9039,65.9205,12448.0
2017-07-25 13:10:00,79.4,79.4,79.35,79.38,9205.0,65.9205,65.9205,65.879,65.9039,9205.0
2017-07-25 13:15:00,79.39,79.39,79.34,79.35,4946.0,65.9122,65.9122,65.8707,65.879,4946.0
2017-07-25 13:20:00,79.34,79.36,79.3,79.32,10646.0,65.8707,65.8873,65.8375,65.8541,10646.0
2017-07-25 13:25:00,79.33,79.34,79.25,79.29,13185.0,65.8624,65.8707,65.796,65.8292,13185.0
2017-07-25 13:30:00,79.29,79.32,79.26,79.3,21476.0,65.8292,65.8541,65.8043,65.8375,21476.0
2017-07-25 13:35:00,79.29,79.31,79.22,79.23,23850.0,65.8292,65.8458,65.7711,65.7794,23850.0
2017-07-25 13:40:00,79.22,79.25,79.21,79.23,7477.0,65.7711,65.796,65.7628,65.7794,7477.0
2017-07-25 13:45:00,79.24,79.24,79.18,79.23,10417.0,65.7877,65.7877,65.7379,65.7794,10417.0
2017-07-25 13:50:00,79.23,79.23,79.2,79.21,8774.0,65.7794,65.7794,65.7545,65.7628,8774.0
2017-07-25 13:55:00,79.21,79.23,79.19,79.2,10186.0,65.7628,65.7794,65.7462,65.7545,10186.0
2017-07-25 14:00:00,79.21,79.22,79.16,79.17,13939.0,65.7628,65.7711,65.7213,65.7296,13939.0
2017-07-25 14:05:00,79.16,79.19,79.13,79.19,14519.0,65.7213,65.7462,65.6964,65.7462,14519.0
2017-07-25 14:10:00,79.19,79.21,79.17,79.2,13080.0,65.7462,65.7628,65.7296,65.7545,13080.0
2017-07-25 14:15:00,79.2,79.21,79.16,79.17,30507.0,65.7545,65.7628,65.7213,65.7296,30507.0
2017-07-25 14:20:00,79.17,79.25,79.17,79.22,12638.0,65.7296,65.796,65.7296,65.7711,12638.0
2017-07-25 14:25:00,79.22,79.26,79.21,79.25,9104.0,65.7711,65.8043,65.7628,65.796,9104.0
2017-07-25 14:30:00,79.25,79.27,79.21,79.25,14385.0,65.796,65.8126,65.7628,65.796,14385.0
2017-07-25 14:35:00,79.24,79.28,79.24,79.28,15475.0,65.7877,65.8209,65.7877,65.8209,15475.0
2017-07-25 14:40:00,79.28,79.29,79.23,79.27,33450.0,65.8209,65.8292,65.7794,65.8126,33450.0
2017-07-25 14:45:00,79.27,79.27,79.22,79.26,18947.0,65.8126,65.8126,65.7711,65.8043,18947.0
2017-07-25 14:50:00,79.26,79.3,79.24,79.28,17047.0,65.8043,65.8375,65.7877,65.8209,17047.0
2017-07-25 14:55:00,79.29,79.41,79.28,79.4,45699.0,65.8292,65.9288,65.8209,65.9205,45699.0
2017-07-25 15:00:00,79.39,79.4,79.3,79.32,15110.0,65.9122,65.9205,65.8375,65.8541,15110.0
2017-07-25 15:05:00,79.31,79.32,79.24,79.26,13457.0,65.8458,65.8541,65.7877,65.8043,13457.0
2017-07-25 15:10:00,79.26,79.26,79.21,79.26,18705.0,65.8043,65.8043,65.7628,65.8043,18705.0
2017-07-25 15:15:00,79.26,79.3,79.25,79.29,16375.0,65.8043,65.8375,65.796,65.8292,16375.0
2017-07-25 15:20:00,79.29,79.29,79.23,79.24,33707.0,65.8292,65.8292,65.7794,65.7877,33707.0
2017-07-25 15:25:00,79.24,79.27,79.24,79.26,16770.0,65.7877,65.8126,65.7877,65.8043,16770.0
2017-07-25 15:30:00,79.26,79.32,79.25,79.31,31375.0,65.8043,65.8541,65.796,65.8458,31375.0
2017-07-25 15:35:00,79.32,79.33,79.3,79.31,29139.0,65.8541,65.8624,65.8375,65.8458,29139.0
2017-07-25 15:40:00,79.31,79.32,79.3,79.32,39610.0,65.8458,65.8541,65.8375,65.8541,39610.0
2017-07-25 15:45:00,79.31,79.36,79.3,79.36,36184.0,65.8458,65.8873,65.8375,65.8873,36184.0
2017-07-25 15:50:00,79.36,79.41,79.33,79.34,51877.0,65.8873,65.9288,65.8624,65.8707,51877.0
2017-07-25 15:55:00,79.34,79.39,79.32,79.33,136063.0,65.8707,65.9122,65.8541,65.8624,136063.0
2017-07-26 09:30:00,79.44,79.44,78.58,78.59,39103.0,65.9537,65.9537,65.2397,65.248,39103.0
2017-07-26 09:35:00,78.62,78.97,78.62,78.75,41154.0,65.273,65.5635,65.273,65.3809,41154.0
2017-07-26 09:40:00,78.73,78.76,78.51,78.65,19636.0,65.3643,65.3892,65.1816,65.2979,19636.0
2017-07-26 09:45:00,78.61,78.73,78.54,78.56,27043.0,65.2646,65.3643,65.2065,65.2231,27043.0
2017-07-26 09:50:00,78.58,78.65,78.52,78.65,8961.0,65.2397,65.2979,65.1899,65.2979,8961.0
2017-07-26 09:55:00,78.6,78.69,78.54,78.59,10560.0,65.2563,65.3311,65.2065,65.248,10560.0
2017-07-26 10:00:00,78.59,78.69,78.58,78.69,6584.0,65.248,65.3311,65.2397,65.3311,6584.0
2017-07-26 10:05:00,78.69,78.81,78.68,78.8,19877.0,65.3311,65.4307,65.3228,65.4224,19877.0
2017-07-26 10:10:00,78.77,78.8,78.7,78.79,12096.0,65.3975,65.4224,65.3394,65.4141,12096.0
2017-07-26 10:15:00,78.8,78.82,78.76,78.78,13192.0,65.4224,65.439,65.3892,65.4058,13192.0
2017-07-26 10:20:00,78.8,78.86,78.78,78.81,11690.0,65.4224,65.4722,65.4058,65.4307,11690.0
2017-07-26 10:25:00,78.8,78.87,78.77,78.87,19014.0,65.4224,65.4805,65.3975,65.4805,19014.0
2017-07-26 10:30:00,78.88,79.01,78.88,78.99,28462.0,65.4888,65.5967,65.4888,65.5801,28462.0
2017-07-26 10:35:00,78.98,79.04,78.95,79.01,14954.0,65.5718,65.6216,65.5469,65.5967,14954.0
2017-07-26 10:40:00,79.02,79.05,79.01,79.03,8139.0,65.605,65.63,65.5967,65.6133,8139.0
2017-07-26 10:45:00,79.02,79.03,78.86,78.86,19403.0,65.605,65.6133,65.4722,65.4722,19403.0
2017-07-26 10:50:00,78.85,78.94,78.83,78.93,12650.0,65.4639,65.5386,65.4473,65.5303,12650.0
2017-07-26 10:55:00,78.92,78.95,78.9,78.92,11506.0,65.522,65.5469,65.5054,65.522,11506.0
2017-07-26 11:00:00,78.92,78.93,78.83,78.84,6973.0,65.522,65.5303,65.4473,65.4556,6973.0
2017-07-26 11:05:00,78.83,78.9,78.82,78.9,10966.0,65.4473,65.5054,65.439,65.5054,10966.0
2017-07-26 11:10:00,78.91,79.04,78.91,79.03,11316.0,65.5137,65.6216,65.5137,65.6133,11316.0
2017-07-26 11:15:00,79.04,79.07,79.02,79.06,9450.0,65.6216,65.6466,65.605,65.6383,9450.0
2017-07-26 11:20:00,79.06,79.08,79.03,79.04,12870.0,65.6383,65.6549,65.6133,65.6216,12870.0
2017-07-26 11:25:00,79.03,79.06,79.0,79.0,7692.0,65.6133,65.6383,65.5884,65.5884,7692.0
2017-07-26 11:30:00,79.0,79.07,78.97,78.97,7735.0,65.5884,65.6466,65.5635,65.5635,7735.0
2017-07-26 11:35:00,78.97,79.02,78.95,78.95,6778.0,65.5635,65.605,65.5469,65.5469,6778.0
2017-07-26 11:40:00,78.96,79.01,78.96,79.0,6638.0,65.5552,65.5967,65.5552,65.5884,6638.0
2017-07-26 11:45:00,79.0,79.04,78.98,79.02,6967.0,65.5884,65.6216,65.5718,65.605,6967.0
2017-07-26 11:50:00,79.01,79.03,78.98,78.98,4753.0,65.5967,65.6133,65.5718,65.5718,4753.0
2017-07-26 11:55:00,78.97,79.0,78.96,78.98,4913.0,65.5635,65.5884,65.5552,65.5718,4913.0
2017-07-26 12:00:00,78.96,78.99,78.96,78.98,8920.0,65.5552,65.5801,65.5552,65.5718,8920.0
2017-07-26 12:05:00,78.97,78.98,78.93,78.96,6233.0,65.5635,65.5718,65.5303,65.5552,6233.0
2017-07-26 12:10:00,78.95,78.96,78.92,78.95,7885.0,65.5469,65.5552,65.522,65.5469,7885.0
2017-07-26 12:15:00,78.95,78.95,78.92,78.93,4152.0,65.5469,65.5469,65.522,65.5303,4152.0
2017-07-26 12:20:00,78.93,78.98,78.92,78.94,10131.0,65.5303,65.5718,65.522,65.5386,10131.0
2017-07-26 12:25:00,78.95,78.96,78.89,78.9,7711.0,65.5469,65.5552,65.4971,65.5054,7711.0
2017-07-26 12:30:00,78.9,78.91,78.85,78.85,9636.0,65.5054,65.5137,65.4639,65.4639,9636.0
2017-07-26 12:35:00,78.86,78.89,78.84,78.84,12275.0,65.4722,65.4971,65.4556,65.4556,12275.0
2017-07-26 12:40:00,78.84,78.84,78.81,78.82,4305.0,65.4556,65.4556,65.4307,65.439,4305.0
2017-07-26 12:45:00,78.82,78.85,78.81,78.83,9742.0,65.439,65.4639,65.4307,65.4473,9742.0
2017-07-26 12:50:00,78.83,78.84,78.8,78.81,5536.0,65.4473,65.4556,65.4224,65.4307,5536.0
2017-07-26 12:55:00,78.81,78.83,78.8,78.81,8523.0,65.4307,65.4473,65.4224,65.4307,8523.0
2017-07-26 13:00:00,78.81,78.83,78.8,78.81,5466.0,65.4307,65.4473,65.4224,65.4307,5466.0
2017-07-26 13:05:00,78.81,78.82,78.73,78.76,7812.0,65.4307,65.439,65.3643,65.3892,7812.0
2017-07-26 13:10:00,78.76,78.78,78.72,78.72,10168.0,65.3892,65.4058,65.356,65.356,10168.0
2017-07-26 13:15:00,78.7,78.73,78.69,78.7,23856.0,65.3394,65.3643,65.3311,65.3394,23856.0
2017-07-26 13:20:00,78.7,78.72,78.66,78.67,12321.0,65.3394,65.356,65.3062,65.3145,12321.0
2017-07-26 13:25:00,78.67,78.69,78.61,78.62,27393.0,65.3145,65.3311,65.2646,65.273,27393.0
2017-07-26 13:30:00,78.62,78.65,78.6,78.61,21701.0,65.273,65.2979,65.2563,65.2646,21701.0
2017-07-26 13:35:00,78.61,78.65,78.6,78.64,8523.0,65.2646,65.2979,65.2563,65.2896,8523.0
2017-07-26 13:40:00,78.62,78.69,78.62,78.67,9471.0,65.273,65.3311,65.273,65.3145,9471.0
2017-07-26 13:45:00,78.66,78.69,78.66,78.68,6633.0,65.3062,65.3311,65.3062,65.3228,6633.0
2017-07-26 13:50:00,78.68,78.77,78.66,78.74,15309.0,65.3228,65.3975,65.3062,65.3726,15309.0
2017-07-26 13:55:00,78.75,78.83,78.72,78.82,10760.0,65.3809,65.4473,65.356,65.439,10760.0
2017-07-26 14:00:00,78.82,78.9,78.79,78.86,13655.0,65.439,65.5054,65.4141,65.4722,13655.0
2017-07-26 14:05:00,78.87,78.91,78.83,78.87,7634.0,65.4805,65.5137,65.4473,65.4805,7634.0
2017-07-26 14:10:00,78.86,78.88,78.83,78.85,10500.0,65.4722,65.4888,65.4473,65.4639,10500.0
2017-07-26 14:15:00,78.85,78.9,78.84,78.87,12346.0,65.4639,65.5054,65.4556,65.4805,12346.0
2017-07-26 14:20:00,78.87,78.93,78.87,78.91,9677.0,65.4805,65.5303,65.4805,65.5137,9677.0
2017-07-26 14:25:00,78.91,78.94,78.9,78.92,11219.0,65.5137,65.5386,65.5054,65.522,11219.0
2017-07-26 14:30:00,78.93,78.93,78.88,78.9,11216.0,65.5303,65.5303,65.4888,65.5054,11216.0
2017-07-26 14:35:00,78.91,78.99,78.91,78.97,9075.0,65.5137,65.5801,65.5137,65.5635,9075.0
2017-07-26 14:40:00,78.98,79.0,78.96,78.96,12652.0,65.5718,65.5884,65.5552,65.5552,12652.0
2017-07-26 14:45:00,78.97,78.98,78.94,78.95,10986.0,65.5635,65.5718,65.5386,65.5469,10986.0
2017-07-26 14:50:00,78.96,78.98,78.9,78.92,11235.0,65.5552,65.5718,65.5054,65.522,11235.0
2017-07-26 14:55:00,78.92,78.92,78.81,78.84,14019.0,65.522,65.522,65.4307,65.4556,14019.0
2017-07-26 15:00:00,78.82,78.87,78.8,78.86,22512.0,65.439,65.4805,65.4224,65.4722,22512.0
2017-07-26 15:05:00,78.86,78.86,78.82,78.82,11321.0,65.4722,65.4722,65.439,65.439,11321.0
2017-07-26 15:10:00,78.82,78.86,78.77,78.85,20766.0,65.439,65.4722,65.3975,65.4639,20766.0
2017-07-26 15:15:00,78.86,78.94,78.84,78.91,31513.0,65.4722,65.5386,65.4556,65.5137,31513.0
2017-07-26 15:20:00,78.92,79.04,78.9,79.03,36876.0,65.522,65.6216,65.5054,65.6133,36876.0
2017-07-26 15:25:00,79.05,79.16,79.03,79.14,41183.0,65.63,65.7213,65.6133,65.7047,41183.0
2017-07-26 15:30:00,79.14,79.14,79.05,79.09,53611.0,65.7047,65.7047,65.63,65.6632,53611.0
2017-07-26 15:35:00,79.1,79.17,79.09,79.11,50735.0,65.6715,65.7296,65.6632,65.6798,50735.0
2017-07-26 15:40:00,79.11,79.11,79.0,79.0,39909.0,65.6798,65.6798,65.5884,65.5884,39909.0
2017-07-26 15:45:00,79.01,79.03,78.94,78.97,66880.0,65.5967,65.6133,65.5386,65.5635,66880.0
2017-07-26 15:50:00,78.96,79.1,78.96,79.03,82874.0,65.5552,65.6715,65.5552,65.6133,82874.0
2017-07-26 15:55:00,79.04,79.09,78.99,79.0,122683.0,65.6216,65.6632,65.5801,65.5884,122683.0
2017-07-27 09:30:00,79.11,79.18,78.72,78.73,26970.0,65.6798,65.7379,65.356,65.3643,26970.0
2017-07-27 09:35:00,78.69,78.94,78.69,78.89,13866.0,65.3311,65.5386,65.3311,65.4971,13866.0
2017-07-27 09:40:00,78.88,78.98,78.87,78.98,6000.0,65.4888,65.5718,65.4805,65.5718,6000.0
2017-07-27 09:45:00,78.95,79.06,78.9,78.94,9921.0,65.5469,65.6383,65.5054,65.5386,9921.0
2017-07-27 09:50:00,78.93,78.97,78.84,78.88,82318.0,65.5303,65.5635,65.4556,65.4888,82318.0
2017-07-27 09:55:00,78.88,78.88,78.78,78.78,9590.0,65.4888,65.4888,65.4058,65.4058,9590.0
2017-07-27 10:00:00,78.77,78.77,78.66,78.74,26407.0,65.3975,65.3975,65.3062,65.3726,26407.0
2017-07-27 10:05:00,78.74,78.77,78.71,78.73,21334.0,65.3726,65.3975,65.3477,65.3643,21334.0
2017-07-27 10:10:00,78.72,78.86,78.69,78.73,17766.0,65.356,65.4722,65.3311,65.3643,17766.0
2017-07-27 10:15:00,78.72,78.81,78.69,78.7,11419.0,65.356,65.4307,65.3311,65.3394,11419.0
2017-07-27 10:20:00,78.69,78.69,78.57,78.61,16213.0,65.3311,65.3311,65.2314,65.2646,16213.0
2017-07-27 10:25:00,78.6,78.6,78.51,78.51,11378.0,65.2563,65.2563,65.1816,65.1816,11378.0
2017-07-27 10:30:00,78.53,78.53,78.34,78.4,19216.0,65.1982,65.1982,65.0405,65.0903,19216.0
2017-07-27 10:35:00,78.41,78.45,78.31,78.33,19152.0,65.0986,65.1318,65.0156,65.0322,19152.0
2017-07-27 10:40:00,78.33,78.36,78.21,78.32,67304.0,65.0322,65.0571,64.9326,65.0239,67304.0
2017-07-27 10:45:00,78.33,78.36,78.23,78.33,30993.0,65.0322,65.0571,64.9492,65.0322,30993.0
2017-07-27 10:50:00,78.34,78.34,78.19,78.26,17979.0,65.0405,65.0405,64.916,64.9741,17979.0
2017-07-27 10:55:00,78.26,78.35,78.26,78.32,27893.0,64.9741,65.0488,64.9741,65.0239,27893.0
2017-07-27 11:00:00,78.32,78.32,78.08,78.09,36008.0,65.0239,65.0239,64.8246,64.8329,36008.0
2017-07-27 11:05:00,78.09,78.26,78.09,78.2,23050.0,64.8329,64.9741,64.8329,64.9243,23050.0
2017-07-27 11:10:00,78.2,78.24,78.16,78.19,30797.0,64.9243,64.9575,64.891,64.916,30797.0
2017-07-27 11:15:00,78.19,78.27,78.15,78.17,15969.0,64.916,64.9824,64.8827,64.8993,15969.0
2017-07-27 11:20:00,78.17,78.18,78.09,78.12,15350.0,64.8993,64.9076,64.8329,64.8578,15350.0
2017-07-27 11:25:00,78.12,78.16,78.07,78.08,13490.0,64.8578,64.891,64.8163,64.8246,13490.0
2017-07-27 11:30:00,78.08,78.18,78.08,78.09,26136.0,64.8246,64.9076,64.8246,64.8329,26136.0
2017-07-27 11:35:00,78.09,78.16,78.07,78.08,34124.0,64.8329,64.891,64.8163,64.8246,34124.0
2017-07-27 11:40:00,78.08,78.11,78.06,78.09,55487.0,64.8246,64.8495,64.808,64.8329,55487.0
2017-07-27 11:45:00,78.08,78.1,77.95,78.05,35933.0,64.8246,64.8412,64.7167,64.7997,35933.0
2017-07-27 11:50:00,78.04,78.08,78.02,78.07,69724.0,64.7914,64.8246,64.7748,64.8163,69724.0
2017-07-27 11:55:00,78.07,78.14,78.07,78.13,13553.0,64.8163,64.8744,64.8163,64.8661,13553.0
2017-07-27 12:00:00,78.14,78.16,78.08,78.12,37568.0,64.8744,64.891,64.8246,64.8578,37568.0
2017-07-27 12:05:00,78.12,78.12,78.06,78.07,15644.0,64.8578,64.8578,64.808,64.8163,15644.0
2017-07-27 12:10:00,78.08,78.13,78.06,78.09,18715.0,64.8246,64.8661,64.808,64.8329,18715.0
2017-07-27 12:15:00,78.09,78.11,78.05,78.06,23899.0,64.8329,64.8495,64.7997,64.808,23899.0
2017-07-27 12:20:00,78.05,78.08,78.04,78.05,33341.0,64.7997,64.8246,64.7914,64.7997,33341.0
2017-07-27 12:25:00,78.05,78.16,78.05,78.12,16533.0,64.7997,64.891,64.7997,64.8578,16533.0
2017-07-27 12:30:00,78.13,78.24,78.13,78.22,14501.0,64.8661,64.9575,64.8661,64.9409,14501.0
2017-07-27 12:35:00,78.23,78.25,78.2,78.23,16202.0,64.9492,64.9658,64.9243,64.9492,16202.0
2017-07-27 12:40:00,78.24,78.3,78.24,78.24,21230.0,64.9575,65.0073,64.9575,64.9575,21230.0
2017-07-27 12:45:00,78.24,78.24,78.18,78.22,16225.0,64.9575,64.9575,64.9076,64.9409,16225.0
2017-07-27 12:50:00,78.22,78.24,78.18,78.2,16181.0,64.9409,64.9575,64.9076,64.9243,16181.0
2017-07-27 12:55:00,78.2,78.25,78.19,78.23,31858.0,64.9243,64.9658,64.916,64.9492,31858.0
2017-07-27 13:00:00,78.24,78.34,78.2,78.31,20304.0,64.9575,65.0405,64.9243,65.0156,20304.0
2017-07-27 13:05:00,78.31,78.39,78.27,78.37,23728.0,65.0156,65.082,64.9824,65.0654,23728.0
2017-07-27 13:10:00,78.36,78.42,78.35,78.39,17522.0,65.0571,65.1069,65.0488,65.082,17522.0
2017-07-27 13:15:00,78.39,78.39,78.32,78.36,14927.0,65.082,65.082,65.0239,65.0571,14927.0
2017-07-27 13:20:00,78.35,78.36,78.32,78.34,26660.0,65.0488,65.0571,65.0239,65.0405,26660.0
2017-07-27 13:25:00,78.34,78.34,78.21,78.24,26982.0,65.0405,65.0405,64.9326,64.9575,26982.0
2017-07-27 13:30:00,78.23,78.23,78.18,78.19,15839.0,64.9492,64.9492,64.9076,64.916,15839.0
2017-07-27 13:35:00,78.18,78.27,78.16,78.24,23940.0,64.9076,64.9824,64.891,64.9575,23940.0
2017-07-27 13:40:00,78.25,78.38,78.25,78.38,24926.0,64.9658,65.0737,64.9658,65.0737,24926.0
2017-07-27 13:45:00,78.35,78.39,78.31,78.37,11045.0,65.0488,65.082,65.0156,65.0654,11045.0
2017-07-27 13:50:00,78.37,78.38,78.25,78.27,9480.0,65.0654,65.0737,64.9658,64.9824,9480.0
2017-07-27 13:55:00,78.28,78.37,78.25,78.34,12211.0,64.9907,65.0654,64.9658,65.0405,12211.0
2017-07-27 14:00:00,78.32,78.36,78.3,78.34,14750.0,65.0239,65.0571,65.0073,65.0405,14750.0
2017-07-27 14:05:00,78.33,78.4,78.33,78.36,11581.0,65.0322,65.0903,65.0322,65.0571,11581.0
2017-07-27 14:10:00,78.37,78.45,78.36,78.4,21616.0,65.0654,65.1318,65.0571,65.0903,21616.0
2017-07-27 14:15:00,78.41,78.49,78.41,78.46,17466.0,65.0986,65.165,65.0986,65.1401,17466.0
2017-07-27 14:20:00,78.47,78.47,78.25,78.27,35633.0,65.1484,65.1484,64.9658,64.9824,35633.0
2017-07-27 14:25:00,78.27,78.34,78.23,78.34,13490.0,64.9824,65.0405,64.9492,65.0405,13490.0
2017-07-27 14:30:00,78.36,78.41,78.31,78.32,24265.0,65.0571,65.0986,65.0156,65.0239,24265.0
2017-07-27 14:35:00,78.32,78.46,78.27,78.42,29274.0,65.0239,65.1401,64.9824,65.1069,29274.0
2017-07-27 14:40:00,78.43,78.43,78.29,78.35,34827.0,65.1152,65.1152,64.999,65.0488,34827.0
2017-07-27 14:45:00,78.33,78.38,78.3,78.36,46358.0,65.0322,65.0737,65.0073,65.0571,46358.0
2017-07-27 14:50:00,78.36,78.37,78.27,78.34,17998.0,65.0571,65.0654,64.9824,65.0405,17998.0
2017-07-27 14:55:00,78.33,78.42,78.32,78.42,21574.0,65.0322,65.1069,65.0239,65.1069,21574.0
2017-07-27 15:00:00,78.42,78.46,78.32,78.38,42019.0,65.1069,65.1401,65.0239,65.0737,42019.0
2017-07-27 15:05:00,78.36,78.4,78.24,78.3,77370.0,65.0571,65.0903,64.9575,65.0073,77370.0
2017-07-27 15:10:00,78.3,78.3,78.22,78.27,18250.0,65.0073,65.0073,64.9409,64.9824,18250.0
2017-07-27 15:15:00,78.27,78.27,78.17,78.21,22011.0,64.9824,64.9824,64.8993,64.9326,22011.0
2017-07-27 15:20:00,78.2,78.36,78.2,78.33,27492.0,64.9243,65.0571,64.9243,65.0322,27492.0
2017-07-27 15:25:00,78.34,78.39,78.33,78.38,19517.0,65.0405,65.082,65.0322,65.0737,19517.0
2017-07-27 15:30:00,78.38,78.43,78.36,78.4,33858.0,65.0737,65.1152,65.0571,65.0903,33858.0
2017-07-27 15:35:00,78.4,78.42,78.39,78.41,41590.0,65.0903,65.1069,65.082,65.0986,41590.0
2017-07-27 15:40:00,78.41,78.42,78.37,78.41,34866.0,65.0986,65.1069,65.0654,65.0986,34866.0
2017-07-27 15:45:00,78.41,78.45,78.39,78.41,52542.0,65.0986,65.1318,65.082,65.0986,52542.0
2017-07-27 15:50:00,78.41,78.43,78.38,78.42,54257.0,65.0986,65.1152,65.0737,65.1069,54257.0
2017-07-27 15:55:00,78.41,78.52,78.34,78.51,141430.0,65.0986,65.1899,65.0405,65.1816,141430.0
2017-07-28 09:30:00,78.45,78.52,78.29,78.3,32479.0,65.1318,65.1899,64.999,65.0073,32479.0
2017-07-28 09:35:00,78.29,78.32,78.21,78.24,9035.0,64.999,65.0239,64.9326,64.9575,9035.0
2017-07-28 09:40:00,78.27,78.28,78.18,78.2,17300.0,64.9824,64.9907,64.9076,64.9243,17300.0
2017-07-28 09:45:00,78.2,78.2,78.03,78.05,24778.0,64.9243,64.9243,64.7831,64.7997,24778.0
2017-07-28 09:50:00,78.05,78.13,77.95,78.13,13808.0,64.7997,64.8661,64.7167,64.8661,13808.0
2017-07-28 09:55:00,78.12,78.22,78.12,78.16,4950.0,64.8578,64.9409,64.8578,64.891,4950.0
2017-07-28 10:00:00,78.16,78.3,78.16,78.23,12613.0,64.891,65.0073,64.891,64.9492,12613.0
2017-07-28 10:05:00,78.26,78.26,78.07,78.15,7902.0,64.9741,64.9741,64.8163,64.8827,7902.0
2017-07-28 10:10:00,78.14,78.14,77.99,78.04,11057.0,64.8744,64.8744,64.7499,64.7914,11057.0
2017-07-28 10:15:00,78.03,78.08,78.02,78.03,14151.0,64.7831,64.8246,64.7748,64.7831,14151.0
2017-07-28 10:20:00,78.02,78.04,77.97,77.97,11531.0,64.7748,64.7914,64.7333,64.7333,11531.0
2017-07-28 10:25:00,77.98,78.08,77.98,78.03,15527.0,64.7416,64.8246,64.7416,64.7831,15527.0
2017-07-28 10:30:00,78.02,78.05,77.8,77.82,69712.0,64.7748,64.7997,64.5922,64.6088,69712.0
2017-07-28 10:35:00,77.83,77.91,77.79,77.83,22055.0,64.6171,64.6835,64.5839,64.6171,22055.0
2017-07-28 10:40:00,77.81,77.9,77.74,77.89,29925.0,64.6005,64.6752,64.5423,64.6669,29925.0
2017-07-28 10:45:00,77.89,77.91,77.87,77.87,9100.0,64.6669,64.6835,64.6503,64.6503,9100.0
2017-07-28 10:50:00,77.87,77.87,77.77,77.84,11474.0,64.6503,64.6503,64.5673,64.6254,11474.0
2017-07-28 10:55:00,77.86,77.89,77.81,77.86,8905.0,64.642,64.6669,64.6005,64.642,8905.0
2017-07-28 11:00:00,77.86,77.9,77.85,77.85,17171.0,64.642,64.6752,64.6337,64.6337,17171.0
2017-07-28 11:05:00,77.85,77.85,77.63,77.65,26227.0,64.6337,64.6337,64.451,64.4676,26227.0
2017-07-28 11:10:00,77.65,77.72,77.64,77.67,23326.0,64.4676,64.5257,64.4593,64.4842,23326.0
2017-07-28 11:15:00,77.67,77.76,77.67,77.75,27500.0,64.4842,64.559,64.4842,64.5506,27500.0
2017-07-28 11:20:00,77.74,77.84,77.73,77.75,19132.0,64.5423,64.6254,64.534,64.5506,19132.0
2017-07-28 11:25:00,77.76,77.77,77.64,77.66,10479.0,64.559,64.5673,64.4593,64.4759,10479.0
2017-07-28 11:30:00,77.66,77.74,77.63,77.74,11841.0,64.4759,64.5423,64.451,64.5423,11841.0
2017-07-28 11:35:00,77.73,77.81,77.73,77.79,14878.0,64.534,64.6005,64.534,64.5839,14878.0
2017-07-28 11:40:00,77.78,77.78,77.74,77.76,16404.0,64.5756,64.5756,64.5423,64.559,16404.0
2017-07-28 11:45:00,77.75,77.88,77.75,77.88,8354.0,64.5506,64.6586,64.5506,64.6586,8354.0
2017-07-28 11:50:00,77.9,77.9,77.83,77.86,12894.0,64.6752,64.6752,64.6171,64.642,12894.0
2017-07-28 11:55:00,77.86,77.88,77.83,77.86,22555.0,64.642,64.6586,64.6171,64.642,22555.0
2017-07-28 12:00:00,77.85,77.92,77.8,77.92,10376.0,64.6337,64.6918,64.5922,64.6918,10376.0
2017-07-28 12:05:00,77.91,77.94,77.9,77.94,15268.0,64.6835,64.7084,64.6752,64.7084,15268.0
2017-07-28 12:10:00,77.93,77.95,77.9,77.92,18062.0,64.7001,64.7167,64.6752,64.6918,18062.0
2017-07-28 12:15:00,77.92,77.94,77.9,77.93,14045.0,64.6918,64.7084,64.6752,64.7001,14045.0
2017-07-28 12:20:00,77.93,77.94,77.91,77.92,10388.0,64.7001,64.7084,64.6835,64.6918,10388.0
2017-07-28 12:25:00,77.92,77.95,77.9,77.95,11371.0,64.6918,64.7167,64.6752,64.7167,11371.0
2017-07-28 12:30:00,77.96,77.98,77.92,77.92,10852.0,64.725,64.7416,64.6918,64.6918,10852.0
2017-07-28 12:35:00,77.91,77.94,77.88,77.91,7180.0,64.6835,64.7084,64.6586,64.6835,7180.0
2017-07-28 12:40:00,77.9,77.9,77.83,77.85,10535.0,64.6752,64.6752,64.6171,64.6337,10535.0
2017-07-28 12:45:00,77.85,77.87,77.81,77.85,10494.0,64.6337,64.6503,64.6005,64.6337,10494.0
2017-07-28 12:50:00,77.84,77.88,77.84,77.85,6940.0,64.6254,64.6586,64.6254,64.6337,6940.0
2017-07-28 12:55:00,77.86,77.86,77.82,77.86,11055.0,64.642,64.642,64.6088,64.642,11055.0
2017-07-28 13:00:00,77.89,77.92,77.87,77.9,5422.0,64.6669,64.6918,64.6503,64.6752,5422.0
2017-07-28 13:05:00,77.9,77.96,77.82,77.83,42686.0,64.6752,64.725,64.6088,64.6171,42686.0
2017-07-28 13:10:00,77.83,77.83,77.74,77.76,20304.0,64.6171,64.6171,64.5423,64.559,20304.0
2017-07-28 13:15:00,77.76,77.76,77.67,77.68,13941.0,64.559,64.559,64.4842,64.4925,13941.0
2017-07-28 13:20:00,77.67,77.71,77.62,77.63,24539.0,64.4842,64.5174,64.4427,64.451,24539.0
2017-07-28 13:25:00,77.63,77.68,77.63,77.66,10132.0,64.451,64.4925,64.451,64.4759,10132.0
2017-07-28 13:30:00,77.66,77.78,77.66,77.78,8020.0,64.4759,64.5756,64.4759,64.5756,8020.0
2017-07-28 13:35:00,77.78,77.8,77.76,77.8,6075.0,64.5756,64.5922,64.559,64.5922,6075.0
2017-07-28 13:40:00,77.81,77.81,77.77,77.79,8215.0,64.6005,64.6005,64.5673,64.5839,8215.0
2017-07-28 13:45:00,77.79,77.89,77.78,77.89,8099.0,64.5839,64.6669,64.5756,64.6669,8099.0
2017-07-28 13:50:00,77.9,77.96,77.88,77.92,11427.0,64.6752,64.725,64.6586,64.6918,11427.0
2017-07-28 13:55:00,77.92,77.96,77.9,77.92,14866.0,64.6918,64.725,64.6752,64.6918,14866.0
2017-07-28 14:00:00,77.93,77.96,77.9,77.91,17275.0,64.7001,64.725,64.6752,64.6835,17275.0
2017-07-28 14:05:00,77.91,77.93,77.88,77.93,10641.0,64.6835,64.7001,64.6586,64.7001,10641.0
2017-07-28 14:10:00,77.93,77.94,77.9,77.9,13080.0,64.7001,64.7084,64.6752,64.6752,13080.0
2017-07-28 14:15:00,77.9,77.91,77.89,77.89,9946.0,64.6752,64.6835,64.6669,64.6669,9946.0
2017-07-28 14:20:00,77.91,77.96,77.9,77.96,14252.0,64.6835,64.725,64.6752,64.725,14252.0
2017-07-28 14:25:00,77.97,78.17,77.96,78.17,11194.0,64.7333,64.8993,64.725,64.8993,11194.0
2017-07-28 14:30:00,78.16,78.16,78.11,78.12,27405.0,64.891,64.891,64.8495,64.8578,27405.0
2017-07-28 14:35:00,78.11,78.12,78.09,78.1,7844.0,64.8495,64.8578,64.8329,64.8412,7844.0
2017-07-28 14:40:00,78.11,78.15,78.1,78.15,8499.0,64.8495,64.8827,64.8412,64.8827,8499.0
2017-07-28 14:45:00,78.15,78.18,78.14,78.17,11349.0,64.8827,64.9076,64.8744,64.8993,11349.0
2017-07-28 14:50:00,78.18,78.18,78.14,78.16,17059.0,64.9076,64.9076,64.8744,64.891,17059.0
2017-07-28 14:55:00,78.17,78.23,78.17,78.21,14715.0,64.8993,64.9492,64.8993,64.9326,14715.0
2017-07-28 15:00:00,78.22,78.26,78.21,78.24,22584.0,64.9409,64.9741,64.9326,64.9575,22584.0
2017-07-28 15:05:00,78.23,78.23,78.2,78.23,12075.0,64.9492,64.9492,64.9243,64.9492,12075.0
2017-07-28 15:10:00,78.23,78.27,78.21,78.26,21516.0,64.9492,64.9824,64.9326,64.9741,21516.0
2017-07-28 15:15:00,78.27,78.32,78.21,78.31,37284.0,64.9824,65.0239,64.9326,65.0156,37284.0
2017-07-28 15:20:00,78.32,78.38,78.29,78.37,21579.0,65.0239,65.0737,64.999,65.0654,21579.0
2017-07-28 15:25:00,78.37,78.42,78.36,78.4,19365.0,65.0654,65.1069,65.0571,65.0903,19365.0
2017-07-28 15:30:00,78.4,78.44,78.39,78.44,21705.0,65.0903,65.1235,65.082,65.1235,21705.0
2017-07-28 15:35:00,78.43,78.51,78.43,78.49,26048.0,65.1152,65.1816,65.1152,65.165,26048.0
2017-07-28 15:40:00,78.5,78.57,78.5,78.57,38463.0,65.1733,65.2314,65.1733,65.2314,38463.0
2017-07-28 15:45:00,78.57,78.59,78.49,78.5,34918.0,65.2314,65.248,65.165,65.1733,34918.0
2017-07-28 15:50:00,78.5,78.54,78.5,78.54,42831.0,65.1733,65.2065,65.1733,65.2065,42831.0
2017-07-28 15:55:00,78.54,78.57,78.43,78.44,89714.0,65.2065,65.2314,65.1152,65.1235,89714.0
2017-07-31 09:30:00,78.43,78.9,78.43,78.9,54329.0,65.1152,65.5054,65.1152,65.5054,54329.0
2017-07-31 09:35:00,78.87,79.08,78.87,79.02,68007.0,65.4805,65.6549,65.4805,65.605,68007.0
2017-07-31 09:40:00,78.98,79.03,78.61,78.65,64412.0,65.5718,65.6133,65.2646,65.2979,64412.0
2017-07-31 09:45:00,78.61,78.69,78.58,78.6,29034.0,65.2646,65.3311,65.2397,65.2563,29034.0
2017-07-31 09:50:00,78.57,78.59,78.34,78.34,21411.0,65.2314,65.248,65.0405,65.0405,21411.0
2017-07-31 09:55:00,78.32,78.48,78.22,78.28,41192.0,65.0239,65.1567,64.9409,64.9907,41192.0
2017-07-31 10:00:00,78.27,78.35,78.15,78.3,37406.0,64.9824,65.0488,64.8827,65.0073,37406.0
2017-07-31 10:05:00,78.3,78.4,78.29,78.31,30169.0,65.0073,65.0903,64.999,65.0156,30169.0
2017-07-31 10:10:00,78.3,78.52,78.3,78.47,42780.0,65.0073,65.1899,65.0073,65.1484,42780.0
2017-07-31 10:15:00,78.47,78.64,78.42,78.6,20253.0,65.1484,65.2896,65.1069,65.2563,20253.0
2017-07-31 10:20:00,78.58,78.59,78.47,78.51,115713.0,65.2397,65.248,65.1484,65.1816,115713.0
2017-07-31 10:25:00,78.52,78.6,78.4,78.42,134495.0,65.1899,65.2563,65.0903,65.1069,134495.0
2017-07-31 10:30:00,78.41,78.52,78.35,78.4,31117.0,65.0986,65.1899,65.0488,65.0903,31117.0
2017-07-31 10:35:00,78.37,78.51,78.37,78.5,11838.0,65.0654,65.1816,65.0654,65.1733,11838.0
2017-07-31 10:40:00,78.48,78.5,78.14,78.14,32432.0,65.1567,65.1733,64.8744,64.8744,32432.0
2017-07-31 10:45:00,78.17,78.23,78.08,78.1,31753.0,64.8993,64.9492,64.8246,64.8412,31753.0
2017-07-31 10:50:00,78.09,78.12,78.04,78.08,43644.0,64.8329,64.8578,64.7914,64.8246,43644.0
2017-07-31 10:55:00,78.09,78.09,77.85,77.99,50342.0,64.8329,64.8329,64.6337,64.7499,50342.0
2017-07-31 11:00:00,78.03,78.1,78.0,78.06,31765.0,64.7831,64.8412,64.7582,64.808,31765.0
2017-07-31 11:05:00,78.06,78.07,77.9,77.92,39652.0,64.808,64.8163,64.6752,64.6918,39652.0
2017-07-31 11:10:00,77.93,78.13,77.9,78.13,23985.0,64.7001,64.8661,64.6752,64.8661,23985.0
2017-07-31 11:15:00,78.13,78.15,78.03,78.09,28573.0,64.8661,64.8827,64.7831,64.8329,28573.0
2017-07-31 11:20:00,78.09,78.12,78.07,78.1,31886.0,64.8329,64.8578,64.8163,64.8412,31886.0
2017-07-31 11:25:00,78.09,78.15,77.98,78.15,28788.0,64.8329,64.8827,64.7416,64.8827,28788.0
2017-07-31 11:30:00,78.16,78.21,78.14,78.19,25499.0,64.891,64.9326,64.8744,64.916,25499.0
2017-07-31 11:35:00,78.19,78.31,78.17,78.26,31747.0,64.916,65.0156,64.8993,64.9741,31747.0
2017-07-31 11:40:00,78.26,78.43,78.26,78.41,42770.0,64.9741,65.1152,64.9741,65.0986,42770.0
2017-07-31 11:45:00,78.41,78.45,78.28,78.3,31403.0,65.0986,65.1318,64.9907,65.0073,31403.0
2017-07-31 11:50:00,78.3,78.42,78.27,78.42,13887.0,65.0073,65.1069,64.9824,65.1069,13887.0
2017-07-31 11:55:00,78.42,78.49,78.38,78.44,13776.0,65.1069,65.165,65.0737,65.1235,13776.0
2017-07-31 12:00:00,78.44,78.44,78.31,78.36,18675.0,65.1235,65.1235,65.0156,65.0571,18675.0
2017-07-31 12:05:00,78.37,78.38,78.31,78.34,11265.0,65.0654,65.0737,65.0156,65.0405,11265.0
2017-07-31 12:10:00,78.34,78.53,78.33,78.53,14554.0,65.0405,65.1982,65.0322,65.1982,14554.0
2017-07-31 12:15:00,78.53,78.56,78.35,78.35,37429.0,65.1982,65.2231,65.0488,65.0488,37429.0
2017-07-31 12:20:00,78.36,78.5,78.33,78.33,18703.0,65.0571,65.1733,65.0322,65.0322,18703.0
2017-07-31 12:25:00,78.32,78.4,78.32,78.37,14850.0,65.0239,65.0903,65.0239,65.0654,14850.0
2017-07-31 12:30:00,78.36,78.37,78.31,78.32,9563.0,65.0571,65.0654,65.0156,65.0239,9563.0
2017-07-31 12:35:00,78.32,78.34,78.23,78.25,23780.0,65.0239,65.0405,64.9492,64.9658,23780.0
2017-07-31 12:40:00,78.25,78.35,78.23,78.32,10653.0,64.9658,65.0488,64.9492,65.0239,10653.0
2017-07-31 12:45:00,78.34,78.37,78.3,78.33,9513.0,65.0405,65.0654,65.0073,65.0322,9513.0
2017-07-31 12:50:00,78.33,78.36,78.32,78.36,7469.0,65.0322,65.0571,65.0239,65.0571,7469.0
2017-07-31 12:55:00,78.36,78.37,78.34,78.35,8666.0,65.0571,65.0654,65.0405,65.0488,8666.0
2017-07-31 13:00:00,78.37,78.45,78.35,78.35,10737.0,65.0654,65.1318,65.0488,65.0488,10737.0
2017-07-31 13:05:00,78.33,78.41,78.33,78.41,7892.0,65.0322,65.0986,65.0322,65.0986,7892.0
2017-07-31 13:10:00,78.41,78.44,78.36,78.37,10453.0,65.0986,65.1235,65.0571,65.0654,10453.0
2017-07-31 13:15:00,78.38,78.52,78.38,78.52,7356.0,65.0737,65.1899,65.0737,65.1899,7356.0
2017-07-31 13:20:00,78.53,78.53,78.43,78.47,13545.0,65.1982,65.1982,65.1152,65.1484,13545.0
2017-07-31 13:25:00,78.48,78.48,78.42,78.46,7692.0,65.1567,65.1567,65.1069,65.1401,7692.0
2017-07-31 13:30:00,78.46,78.52,78.46,78.49,11622.0,65.1401,65.1899,65.1401,65.165,11622.0
2017-07-31 13:35:00,78.52,78.52,78.43,78.46,11681.0,65.1899,65.1899,65.1152,65.1401,11681.0
2017-07-31 13:40:00,78.46,78.47,78.4,78.41,10324.0,65.1401,65.1484,65.0903,65.0986,10324.0
2017-07-31 13:45:00,78.41,78.51,78.41,78.46,14137.0,65.0986,65.1816,65.0986,65.1401,14137.0
2017-07-31 13:50:00,78.47,78.57,78.38,78.41,45032.0,65.1484,65.2314,65.0737,65.0986,45032.0
2017-07-31 13:55:00,78.41,78.45,78.37,78.38,17050.0,65.0986,65.1318,65.0654,65.0737,17050.0
2017-07-31 14:00:00,78.36,78.47,78.32,78.46,14178.0,65.0571,65.1484,65.0239,65.1401,14178.0
2017-07-31 14:05:00,78.44,78.5,78.44,78.5,10365.0,65.1235,65.1733,65.1235,65.1733,10365.0
2017-07-31 14:10:00,78.51,78.51,78.44,78.45,10990.0,65.1816,65.1816,65.1235,65.1318,10990.0
2017-07-31 14:15:00,78.45,78.52,78.45,78.52,10508.0,65.1318,65.1899,65.1318,65.1899,10508.0
2017-07-31 14:20:00,78.51,78.52,78.39,78.42,15504.0,65.1816,65.1899,65.082,65.1069,15504.0
2017-07-31 14:25:00,78.43,78.48,78.4,78.45,25012.0,65.1152,65.1567,65.0903,65.1318,25012.0
2017-07-31 14:30:00,78.45,78.46,78.35,78.42,43557.0,65.1318,65.1401,65.0488,65.1069,43557.0
2017-07-31 14:35:00,78.42,78.47,78.39,78.45,27375.0,65.1069,65.1484,65.082,65.1318,27375.0
2017-07-31 14:40:00,78.46,78.51,78.43,78.45,42836.0,65.1401,65.1816,65.1152,65.1318,42836.0
2017-07-31 14:45:00,78.45,78.5,78.44,78.46,12926.0,65.1318,65.1733,65.1235,65.1401,12926.0
2017-07-31 14:50:00,78.45,78.46,78.41,78.41,18449.0,65.1318,65.1401,65.0986,65.0986,18449.0
2017-07-31 14:55:00,78.42,78.43,78.37,78.38,21419.0,65.1069,65.1152,65.0654,65.0737,21419.0
2017-07-31 15:00:00,78.37,78.38,78.34,78.34,23079.0,65.0654,65.0737,65.0405,65.0405,23079.0
2017-07-31 15:05:00,78.35,78.36,78.32,78.36,20513.0,65.0488,65.0571,65.0239,65.0571,20513.0
2017-07-31 15:10:00,78.35,78.36,78.33,78.34,25605.0,65.0488,65.0571,65.0322,65.0405,25605.0
2017-07-31 15:15:00,78.34,78.43,78.34,78.42,42983.0,65.0405,65.1152,65.0405,65.1069,42983.0
2017-07-31 15:20:00,78.42,78.48,78.39,78.43,30465.0,65.1069,65.1567,65.082,65.1152,30465.0
2017-07-31 15:25:00,78.44,78.59,78.43,78.57,60194.0,65.1235,65.248,65.1152,65.2314,60194.0
2017-07-31 15:30:00,78.55,78.56,78.44,78.46,73141.0,65.2148,65.2231,65.1235,65.1401,73141.0
2017-07-31 15:35:00,78.45,78.52,78.42,78.42,56469.0,65.1318,65.1899,65.1069,65.1069,56469.0
2017-07-31 15:40:00,78.42,78.5,78.38,78.48,47928.0,65.1069,65.1733,65.0737,65.1567,47928.0
2017-07-31 15:45:00,78.49,78.51,78.39,78.43,84591.0,65.165,65.1816,65.082,65.1152,84591.0
2017-07-31 15:50:00,78.42,78.45,78.31,78.31,121900.0,65.1069,65.1318,65.0156,65.0156,121900.0
2017-07-31 15:55:00,78.32,78.33,78.19,78.25,228891.0,65.0239,65.0322,64.916,64.9658,228891.0
2017-08-01 09:30:00,75.49,75.49,74.31,75.26,220548.0,62.6743,62.6743,61.6946,62.4834,220548.0
2017-08-01 09:35:00,75.23,75.28,74.66,74.8,256314.0,62.4585,62.5,61.9852,62.1015,256314.0
2017-08-01 09:40:00,74.8,74.9,74.1,74.3,460395.0,62.1015,62.1845,61.5203,61.6863,460395.0
2017-08-01 09:45:00,74.3,74.39,74.2,74.36,300709.0,61.6863,61.7611,61.6033,61.7362,300709.0
2017-08-01 09:50:00,74.37,74.76,74.32,74.71,270935.0,61.7445,62.0683,61.7029,62.0267,270935.0
2017-08-01 09:55:00,74.71,74.74,74.37,74.52,179494.0,62.0267,62.0516,61.7445,61.869,179494.0
2017-08-01 10:00:00,74.58,74.63,74.48,74.48,93545.0,61.9188,61.9603,61.8358,61.8358,93545.0
2017-08-01 10:05:00,74.46,74.61,74.46,74.54,62728.0,61.8192,61.9437,61.8192,61.8856,62728.0
2017-08-01 10:10:00,74.54,74.85,74.52,74.85,81011.0,61.8856,62.143,61.869,62.143,81011.0
2017-08-01 10:15:00,74.81,74.84,74.63,74.7,55060.0,62.1098,62.1347,61.9603,62.0184,55060.0
2017-08-01 10:20:00,74.71,74.75,74.5,74.63,55445.0,62.0267,62.0599,61.8524,61.9603,55445.0
2017-08-01 10:25:00,74.61,74.61,74.2,74.25,224682.0,61.9437,61.9437,61.6033,61.6448,224682.0
2017-08-01 10:30:00,74.25,74.31,74.14,74.28,102387.0,61.6448,61.6946,61.5535,61.6697,102387.0
2017-08-01 10:35:00,74.28,74.46,74.16,74.4,85574.0,61.6697,61.8192,61.5701,61.7694,85574.0
2017-08-01 10:40:00,74.42,74.64,74.31,74.36,87925.0,61.786,61.9686,61.6946,61.7362,87925.0
2017-08-01 10:45:00,74.36,74.39,74.15,74.2,85303.0,61.7362,61.7611,61.5618,61.6033,85303.0
2017-08-01 10:50:00,74.2,74.28,73.97,74.04,123006.0,61.6033,61.6697,61.4124,61.4705,123006.0
2017-08-01 10:55:00,74.01,74.04,73.51,73.73,102274.0,61.4456,61.4705,61.0305,61.2131,102274.0
2017-08-01 11:00:00,73.76,73.79,73.49,73.68,92586.0,61.238,61.2629,61.0139,61.1716,92586.0
2017-08-01 11:05:00,73.68,74.12,73.66,74.01,129270.0,61.1716,61.5369,61.155,61.4456,129270.0
2017-08-01 11:10:00,74.02,74.06,73.75,74.01,73006.0,61.4539,61.4871,61.2297,61.4456,73006.0
2017-08-01 11:15:00,74.03,74.05,73.89,73.93,70218.0,61.4622,61.4788,61.3459,61.3792,70218.0
2017-08-01 11:20:00,73.94,73.95,73.75,73.75,98064.0,61.3875,61.3958,61.2297,61.2297,98064.0
2017-08-01 11:25:00,73.75,73.89,73.55,73.82,109663.0,61.2297,61.3459,61.0637,61.2878,109663.0
2017-08-01 11:30:00,73.82,73.9,73.74,73.75,164773.0,61.2878,61.3543,61.2214,61.2297,164773.0
2017-08-01 11:35:00,73.75,73.77,73.4,73.44,108057.0,61.2297,61.2463,60.9391,60.9723,108057.0
2017-08-01 11:40:00,73.43,73.51,73.29,73.41,110724.0,60.964,61.0305,60.8478,60.9474,110724.0
2017-08-01 11:45:00,73.4,73.42,73.29,73.29,34713.0,60.9391,60.9557,60.8478,60.8478,34713.0
2017-08-01 11:50:00,73.27,73.39,73.14,73.14,37774.0,60.8312,60.9308,60.7233,60.7233,37774.0
2017-08-01 11:55:00,73.16,73.31,73.1,73.31,43220.0,60.7399,60.8644,60.6901,60.8644,43220.0
2017-08-01 12:00:00,73.29,73.68,73.28,73.67,163721.0,60.8478,61.1716,60.8395,61.1633,163721.0
2017-08-01 12:05:00,73.67,73.71,73.1,73.1,117782.0,61.1633,61.1965,60.6901,60.6901,117782.0
2017-08-01 12:10:00,73.12,73.26,73.1,73.25,48408.0,60.7067,60.8229,60.6901,60.8146,48408.0
2017-08-01 12:15:00,73.24,73.47,73.24,73.33,34699.0,60.8063,60.9972,60.8063,60.881,34699.0
2017-08-01 12:20:00,73.33,73.36,73.26,73.35,37492.0,60.881,60.9059,60.8229,60.8976,37492.0
2017-08-01 12:25:00,73.36,73.5,73.34,73.47,41332.0,60.9059,61.0222,60.8893,60.9972,41332.0
2017-08-01 12:30:00,73.48,73.58,73.43,73.56,59965.0,61.0056,61.0886,60.964,61.072,59965.0
2017-08-01 12:35:00,73.56,73.58,73.43,73.51,54890.0,61.072,61.0886,60.964,61.0305,54890.0
2017-08-01 12:40:00,73.53,73.55,73.44,73.46,36694.0,61.0471,61.0637,60.9723,60.9889,36694.0
2017-08-01 12:45:00,73.47,73.59,73.44,73.56,51622.0,60.9972,61.0969,60.9723,61.072,51622.0
2017-08-01 12:50:00,73.54,73.56,73.29,73.29,65640.0,61.0554,61.072,60.8478,60.8478,65640.0
2017-08-01 12:55:00,73.3,73.32,73.12,73.14,54975.0,60.8561,60.8727,60.7067,60.7233,54975.0
2017-08-01 13:00:00,73.13,73.21,73.1,73.11,30731.0,60.715,60.7814,60.6901,60.6984,30731.0
2017-08-01 13:05:00,73.11,73.11,72.97,73.07,142221.0,60.6984,60.6984,60.5821,60.6652,142221.0
2017-08-01 13:10:00,73.07,73.07,72.97,72.98,40823.0,60.6652,60.6652,60.5821,60.5904,40823.0
2017-08-01 13:15:00,72.98,73.04,72.92,73.02,100421.0,60.5904,60.6402,60.5406,60.6236,100421.0
2017-08-01 13:20:00,73.01,73.04,72.89,72.91,59741.0,60.6153,60.6402,60.5157,60.5323,59741.0
2017-08-01 13:25:00,72.91,73.03,72.89,73.02,60160.0,60.5323,60.6319,60.5157,60.6236,60160.0
2017-08-01 13:30:00,73.03,73.17,72.99,73.03,94659.0,60.6319,60.7482,60.5987,60.6319,94659.0
2017-08-01 13:35:00,73.01,73.04,72.88,72.89,68419.0,60.6153,60.6402,60.5074,60.5157,68419.0
2017-08-01 13:40:00,72.89,72.9,72.83,72.85,69232.0,60.5157,60.524,60.4659,60.4825,69232.0
2017-08-01 13:45:00,72.86,72.86,72.74,72.77,78953.0,60.4908,60.4908,60.3912,60.4161,78953.0
2017-08-01 13:50:00,72.79,72.84,72.72,72.81,59473.0,60.4327,60.4742,60.3746,60.4493,59473.0
2017-08-01 13:55:00,72.82,72.82,72.69,72.71,120555.0,60.4576,60.4576,60.3497,60.3663,120555.0
2017-08-01 14:00:00,72.71,72.75,72.68,72.74,57979.0,60.3663,60.3995,60.3414,60.3912,57979.0
2017-08-01 14:05:00,72.74,72.77,72.56,72.7,60306.0,60.3912,60.4161,60.2417,60.358,60306.0
2017-08-01 14:10:00,72.7,72.73,72.6,72.6,92128.0,60.358,60.3829,60.2749,60.2749,92128.0
2017-08-01 14:15:00,72.61,72.62,72.33,72.33,99755.0,60.2832,60.2916,60.0508,60.0508,99755.0
2017-08-01 14:20:00,72.34,72.43,72.25,72.29,143829.0,60.0591,60.1338,59.9844,60.0176,143829.0
2017-08-01 14:25:00,72.29,72.33,72.16,72.32,118608.0,60.0176,60.0508,59.9096,60.0425,118608.0
2017-08-01 14:30:00,72.33,72.41,72.24,72.37,190145.0,60.0508,60.1172,59.9761,60.084,190145.0
2017-08-01 14:35:00,72.38,72.71,72.38,72.71,122956.0,60.0923,60.3663,60.0923,60.3663,122956.0
2017-08-01 14:40:00,72.71,73.08,72.7,73.01,135346.0,60.3663,60.6735,60.358,60.6153,135346.0
2017-08-01 14:45:00,73.0,73.09,72.88,72.97,113972.0,60.607,60.6818,60.5074,60.5821,113972.0
2017-08-01 14:50:00,72.99,73.32,72.94,73.31,114274.0,60.5987,60.8727,60.5572,60.8644,114274.0
2017-08-01 14:55:00,73.31,73.33,73.14,73.2,67622.0,60.8644,60.881,60.7233,60.7731,67622.0
2017-08-01 15:00:00,73.2,73.22,73.11,73.16,83627.0,60.7731,60.7897,60.6984,60.7399,83627.0
2017-08-01 15:05:00,73.15,73.18,72.96,73.06,157250.0,60.7316,60.7565,60.5738,60.6569,157250.0
2017-08-01 15:10:00,73.06,73.64,73.06,73.59,343117.0,60.6569,61.1384,60.6569,61.0969,343117.0
2017-08-01 15:15:00,73.63,73.84,73.48,73.5,215328.0,61.1301,61.3044,61.0056,61.0222,215328.0
2017-08-01 15:20:00,73.48,73.84,73.46,73.71,133888.0,61.0056,61.3044,60.9889,61.1965,133888.0
2017-08-01 15:25:00,73.73,73.87,73.64,73.81,141751.0,61.2131,61.3293,61.1384,61.2795,141751.0
2017-08-01 15:30:00,73.84,74.09,73.77,74.01,171327.0,61.3044,61.512,61.2463,61.4456,171327.0
2017-08-01 15:35:00,74.01,74.06,73.71,73.75,236854.0,61.4456,61.4871,61.1965,61.2297,236854.0
2017-08-01 15:40:00,73.74,74.02,73.64,74.0,143025.0,61.2214,61.4539,61.1384,61.4373,143025.0
2017-08-01 15:45:00,74.01,74.31,73.96,74.28,228585.0,61.4456,61.6946,61.4041,61.6697,228585.0
2017-08-01 15:50:00,74.28,74.29,73.84,74.26,217784.0,61.6697,61.678,61.3044,61.6531,217784.0
2017-08-01 15:55:00,74.27,74.35,73.98,74.22,556614.0,61.6614,61.7279,61.4207,61.6199,556614.0
2017-08-02 09:30:00,73.4,73.58,73.11,73.55,107224.0,61.4326,61.5832,61.1899,61.5581,107224.0
2017-08-02 09:35:00,73.5,73.83,73.31,73.44,145224.0,61.5163,61.7925,61.3572,61.466,145224.0
2017-08-02 09:40:00,73.4,73.61,73.36,73.61,61183.0,61.4326,61.6083,61.3991,61.6083,61183.0
2017-08-02 09:45:00,73.64,73.89,73.55,73.82,174891.0,61.6334,61.8427,61.5581,61.7841,174891.0
2017-08-02 09:50:00,73.81,73.88,73.68,73.82,105847.0,61.7757,61.8343,61.6669,61.7841,105847.0
2017-08-02 09:55:00,73.83,73.94,73.83,73.9,36173.0,61.7925,61.8845,61.7925,61.851,36173.0
2017-08-02 10:00:00,73.89,73.98,73.82,73.82,59797.0,61.8427,61.918,61.7841,61.7841,59797.0
2017-08-02 10:05:00,73.82,73.91,73.61,73.68,64709.0,61.7841,61.8594,61.6083,61.6669,64709.0
2017-08-02 10:10:00,73.69,73.76,73.62,73.69,30789.0,61.6753,61.7339,61.6167,61.6753,30789.0
2017-08-02 10:15:00,73.68,73.71,73.36,73.36,51713.0,61.6669,61.692,61.3991,61.3991,51713.0
2017-08-02 10:20:00,73.37,73.45,73.35,73.35,54524.0,61.4075,61.4744,61.3907,61.3907,54524.0
2017-08-02 10:25:00,73.34,73.49,73.33,73.42,57562.0,61.3824,61.5079,61.374,61.4493,57562.0
2017-08-02 10:30:00,73.42,73.51,73.39,73.41,41255.0,61.4493,61.5246,61.4242,61.4409,41255.0
2017-08-02 10:35:00,73.44,73.6,73.43,73.52,71466.0,61.466,61.6,61.4577,61.533,71466.0
2017-08-02 10:40:00,73.52,73.55,73.43,73.53,69255.0,61.533,61.5581,61.4577,61.5414,69255.0
2017-08-02 10:45:00,73.54,73.61,73.51,73.51,61258.0,61.5497,61.6083,61.5246,61.5246,61258.0
2017-08-02 10:50:00,73.5,73.68,73.5,73.67,62720.0,61.5163,61.6669,61.5163,61.6585,62720.0
2017-08-02 10:55:00,73.69,73.7,73.56,73.59,75257.0,61.6753,61.6837,61.5665,61.5916,75257.0
2017-08-02 11:00:00,73.59,73.73,73.54,73.73,57254.0,61.5916,61.7088,61.5497,61.7088,57254.0
2017-08-02 11:05:00,73.73,73.86,73.65,73.85,85939.0,61.7088,61.8176,61.6418,61.8092,85939.0
2017-08-02 11:10:00,73.85,73.97,73.76,73.78,48140.0,61.8092,61.9096,61.7339,61.7506,48140.0
2017-08-02 11:15:00,73.78,73.98,73.76,73.98,39909.0,61.7506,61.918,61.7339,61.918,39909.0
2017-08-02 11:20:00,73.96,73.99,73.81,73.81,25496.0,61.9013,61.9264,61.7757,61.7757,25496.0
2017-08-02 11:25:00,73.81,73.81,73.67,73.72,32630.0,61.7757,61.7757,61.6585,61.7004,32630.0
2017-08-02 11:30:00,73.73,73.78,73.65,73.74,19175.0,61.7088,61.7506,61.6418,61.7171,19175.0
2017-08-02 11:35:00,73.75,73.75,73.57,73.57,22488.0,61.7255,61.7255,61.5749,61.5749,22488.0
2017-08-02 11:40:00,73.58,73.73,73.58,73.66,27263.0,61.5832,61.7088,61.5832,61.6502,27263.0
2017-08-02 11:45:00,73.67,73.74,73.67,73.7,27768.0,61.6585,61.7171,61.6585,61.6837,27768.0
2017-08-02 11:50:00,73.71,73.76,73.61,73.74,73668.0,61.692,61.7339,61.6083,61.7171,73668.0
2017-08-02 11:55:00,73.74,73.74,73.67,73.74,31264.0,61.7171,61.7171,61.6585,61.7171,31264.0
2017-08-02 12:00:00,73.74,73.85,73.73,73.78,46475.0,61.7171,61.8092,61.7088,61.7506,46475.0
2017-08-02 12:05:00,73.77,73.8,73.73,73.76,24049.0,61.7422,61.7674,61.7088,61.7339,24049.0
2017-08-02 12:10:00,73.76,73.82,73.75,73.76,28634.0,61.7339,61.7841,61.7255,61.7339,28634.0
2017-08-02 12:15:00,73.76,73.78,73.72,73.76,34351.0,61.7339,61.7506,61.7004,61.7339,34351.0
2017-08-02 12:20:00,73.76,73.76,73.63,73.64,48577.0,61.7339,61.7339,61.6251,61.6334,48577.0
2017-08-02 12:25:00,73.64,73.72,73.64,73.72,34336.0,61.6334,61.7004,61.6334,61.7004,34336.0
2017-08-02 12:30:00,73.72,73.73,73.63,73.73,33070.0,61.7004,61.7088,61.6251,61.7088,33070.0
2017-08-02 12:35:00,73.73,73.75,73.67,73.7,34099.0,61.7088,61.7255,61.6585,61.6837,34099.0
2017-08-02 12:40:00,73.71,73.85,73.71,73.84,37324.0,61.692,61.8092,61.692,61.8008,37324.0
2017-08-02 12:45:00,73.84,73.88,73.79,73.88,30641.0,61.8008,61.8343,61.759,61.8343,30641.0
2017-08-02 12:50:00,73.88,73.88,73.83,73.86,39878.0,61.8343,61.8343,61.7925,61.8176,39878.0
2017-08-02 12:55:00,73.85,73.9,73.84,73.9,19993.0,61.8092,61.851,61.8008,61.851,19993.0
2017-08-02 13:00:00,73.9,73.93,73.86,73.91,18996.0,61.851,61.8762,61.8176,61.8594,18996.0
2017-08-02 13:05:00,73.91,74.0,73.9,74.0,21227.0,61.8594,61.9347,61.851,61.9347,21227.0
2017-08-02 13:10:00,74.0,74.02,73.91,73.93,29554.0,61.9347,61.9515,61.8594,61.8762,29554.0
2017-08-02 13:15:00,73.92,74.02,73.92,73.98,26872.0,61.8678,61.9515,61.8678,61.918,26872.0
2017-08-02 13:20:00,73.99,74.02,73.96,74.0,29467.0,61.9264,61.9515,61.9013,61.9347,29467.0
2017-08-02 13:25:00,74.0,74.08,73.99,74.03,43075.0,61.9347,62.0017,61.9264,61.9598,43075.0
2017-08-02 13:30:00,74.03,74.04,73.95,74.01,34195.0,61.9598,61.9682,61.8929,61.9431,34195.0
2017-08-02 13:35:00,74.0,74.17,73.98,74.17,55097.0,61.9347,62.077,61.918,62.077,55097.0
2017-08-02 13:40:00,74.17,74.27,74.11,74.25,39349.0,62.077,62.1607,62.0268,62.144,39349.0
2017-08-02 13:45:00,74.25,74.3,74.19,74.19,177812.0,62.144,62.1858,62.0938,62.0938,177812.0
2017-08-02 13:50:00,74.19,74.39,74.14,74.38,61194.0,62.0938,62.2612,62.0519,62.2528,61194.0
2017-08-02 13:55:00,74.37,74.43,74.33,74.42,169905.0,62.2444,62.2946,62.2109,62.2863,169905.0
2017-08-02 14:00:00,74.43,74.44,74.14,74.24,53856.0,62.2946,62.303,62.0519,62.1356,53856.0
2017-08-02 14:05:00,74.23,74.33,74.19,74.29,33021.0,62.1272,62.2109,62.0938,62.1775,33021.0
2017-08-02 14:10:00,74.3,74.37,74.23,74.28,40756.0,62.1858,62.2444,62.1272,62.1691,40756.0
2017-08-02 14:15:00,74.27,74.29,74.23,74.26,19747.0,62.1607,62.1775,62.1272,62.1523,19747.0
2017-08-02 14:20:00,74.26,74.27,74.19,74.21,24132.0,62.1523,62.1607,62.0938,62.1105,24132.0
2017-08-02 14:25:00,74.21,74.22,74.11,74.2,37668.0,62.1105,62.1189,62.0268,62.1021,37668.0
2017-08-02 14:30:00,74.21,74.3,74.18,74.2,49592.0,62.1105,62.1858,62.0854,62.1021,49592.0
2017-08-02 14:35:00,74.2,74.29,74.18,74.22,32800.0,62.1021,62.1775,62.0854,62.1189,32800.0
2017-08-02 14:40:00,74.22,74.23,74.14,74.15,36010.0,62.1189,62.1272,62.0519,62.0603,36010.0
2017-08-02 14:45:00,74.14,74.16,74.04,74.08,58865.0,62.0519,62.0687,61.9682,62.0017,58865.0
2017-08-02 14:50:00,74.08,74.14,74.08,74.08,33825.0,62.0017,62.0519,62.0017,62.0017,33825.0
2017-08-02 14:55:00,74.09,74.12,74.05,74.08,33700.0,62.0101,62.0352,61.9766,62.0017,33700.0
2017-08-02 15:00:00,74.07,74.1,74.01,74.03,38715.0,61.9933,62.0184,61.9431,61.9598,38715.0
2017-08-02 15:05:00,74.03,74.04,73.91,73.92,47129.0,61.9598,61.9682,61.8594,61.8678,47129.0
2017-08-02 15:10:00,73.92,73.98,73.89,73.9,71815.0,61.8678,61.918,61.8427,61.851,71815.0
2017-08-02 15:15:00,73.89,73.93,73.84,73.85,81653.0,61.8427,61.8762,61.8008,61.8092,81653.0
2017-08-02 15:20:00,73.85,73.94,73.83,73.9,108263.0,61.8092,61.8845,61.7925,61.851,108263.0
2017-08-02 15:25:00,73.89,73.9,73.79,73.85,62622.0,61.8427,61.851,61.759,61.8092,62622.0
2017-08-02 15:30:00,73.83,73.85,73.7,73.7,77759.0,61.7925,61.8092,61.6837,61.6837,77759.0
2017-08-02 15:35:00,73.69,73.85,73.66,73.81,64509.0,61.6753,61.8092,61.6502,61.7757,64509.0
2017-08-02 15:40:00,73.81,73.84,73.63,73.71,118212.0,61.7757,61.8008,61.6251,61.692,118212.0
2017-08-02 15:45:00,73.68,73.83,73.59,73.78,114060.0,61.6669,61.7925,61.5916,61.7506,114060.0
2017-08-02 15:50:00,73.78,73.91,73.65,73.83,172761.0,61.7506,61.8594,61.6418,61.7925,172761.0
2017-08-02 15:55:00,73.83,74.07,73.76,73.87,397172.0,61.7925,61.9933,61.7339,61.8259,397172.0
2017-08-03 09:30:00,73.9,73.98,73.37,73.43,45187.0,61.851,61.918,61.4075,61.4577,45187.0
2017-08-03 09:35:00,73.48,73.48,73.13,73.38,58967.0,61.4995,61.4995,61.2066,61.4158,58967.0
2017-08-03 09:40:00,73.4,73.51,73.29,73.34,48677.0,61.4326,61.5246,61.3405,61.3824,48677.0
2017-08-03 09:45:00,73.34,73.44,73.25,73.44,92805.0,61.3824,61.466,61.307,61.466,92805.0
2017-08-03 09:50:00,73.44,73.79,73.44,73.73,110876.0,61.466,61.759,61.466,61.7088,110876.0
2017-08-03 09:55:00,73.73,73.73,73.5,73.51,36761.0,61.7088,61.7088,61.5163,61.5246,36761.0
2017-08-03 10:00:00,73.49,73.54,73.23,73.26,77997.0,61.5079,61.5497,61.2903,61.3154,77997.0
2017-08-03 10:05:00,73.26,73.26,73.04,73.09,60302.0,61.3154,61.3154,61.1313,61.1731,60302.0
2017-08-03 10:10:00,73.09,73.1,72.98,73.08,51640.0,61.1731,61.1815,61.081,61.1647,51640.0
2017-08-03 10:15:00,73.06,73.23,73.06,73.18,142916.0,61.148,61.2903,61.148,61.2484,142916.0
2017-08-03 10:20:00,73.15,73.18,73.0,73.03,35738.0,61.2233,61.2484,61.0978,61.1229,35738.0
2017-08-03 10:25:00,73.05,73.25,73.03,73.09,44728.0,61.1396,61.307,61.1229,61.1731,44728.0
2017-08-03 10:30:00,73.12,73.25,73.11,73.2,78291.0,61.1982,61.307,61.1899,61.2652,78291.0
2017-08-03 10:35:00,73.2,73.23,73.04,73.05,30196.0,61.2652,61.2903,61.1313,61.1396,30196.0
2017-08-03 10:40:00,73.05,73.07,72.97,73.03,30119.0,61.1396,61.1564,61.0727,61.1229,30119.0
2017-08-03 10:45:00,73.02,73.07,73.02,73.05,33788.0,61.1145,61.1564,61.1145,61.1396,33788.0
2017-08-03 10:50:00,73.04,73.24,73.04,73.24,32879.0,61.1313,61.2987,61.1313,61.2987,32879.0
2017-08-03 10:55:00,73.24,73.26,73.18,73.22,54021.0,61.2987,61.3154,61.2484,61.2819,54021.0
2017-08-03 11:00:00,73.22,73.26,73.19,73.22,39999.0,61.2819,61.3154,61.2568,61.2819,39999.0
2017-08-03 11:05:00,73.21,73.24,73.18,73.2,25798.0,61.2735,61.2987,61.2484,61.2652,25798.0
2017-08-03 11:10:00,73.2,73.22,73.07,73.08,37284.0,61.2652,61.2819,61.1564,61.1647,37284.0
2017-08-03 11:15:00,73.08,73.13,73.06,73.07,44205.0,61.1647,61.2066,61.148,61.1564,44205.0
2017-08-03 11:20:00,73.06,73.16,73.04,73.15,60823.0,61.148,61.2317,61.1313,61.2233,60823.0
2017-08-03 11:25:00,73.14,73.25,73.14,73.23,35408.0,61.215,61.307,61.215,61.2903,35408.0
2017-08-03 11:30:00,73.23,73.25,73.13,73.22,47718.0,61.2903,61.307,61.2066,61.2819,47718.0
2017-08-03 11:35:00,73.21,73.23,73.2,73.2,15609.0,61.2735,61.2903,61.2652,61.2652,15609.0
2017-08-03 11:40:00,73.21,73.23,73.16,73.17,29128.0,61.2735,61.2903,61.2317,61.2401,29128.0
2017-08-03 11:45:00,73.18,73.19,73.11,73.12,24706.0,61.2484,61.2568,61.1899,61.1982,24706.0
2017-08-03 11:50:00,73.13,73.17,73.1,73.16,53084.0,61.2066,61.2401,61.1815,61.2317,53084.0
2017-08-03 11:55:00,73.16,73.21,73.13,73.16,20496.0,61.2317,61.2735,61.2066,61.2317,20496.0
2017-08-03 12:00:00,73.16,73.27,73.16,73.17,47989.0,61.2317,61.3238,61.2317,61.2401,47989.0
2017-08-03 12:05:00,73.17,73.2,73.15,73.16,12077.0,61.2401,61.2652,61.2233,61.2317,12077.0
2017-08-03 12:10:00,73.16,73.19,73.13,73.19,17453.0,61.2317,61.2568,61.2066,61.2568,17453.0
2017-08-03 12:15:00,73.19,73.29,73.16,73.29,23916.0,61.2568,61.3405,61.2317,61.3405,23916.0
2017-08-03 12:20:00,73.28,73.46,73.28,73.46,43156.0,61.3321,61.4828,61.3321,61.4828,43156.0
2017-08-03 12:25:00,73.46,73.47,73.39,73.43,19760.0,61.4828,61.4912,61.4242,61.4577,19760.0
2017-08-03 12:30:00,73.44,73.53,73.43,73.48,17179.0,61.466,61.5414,61.4577,61.4995,17179.0
2017-08-03 12:35:00,73.47,73.52,73.45,73.51,21496.0,61.4912,61.533,61.4744,61.5246,21496.0
2017-08-03 12:40:00,73.51,73.51,73.46,73.5,31743.0,61.5246,61.5246,61.4828,61.5163,31743.0
2017-08-03 12:45:00,73.5,73.62,73.5,73.62,27087.0,61.5163,61.6167,61.5163,61.6167,27087.0
2017-08-03 12:50:00,73.61,73.66,73.61,73.64,23198.0,61.6083,61.6502,61.6083,61.6334,23198.0
2017-08-03 12:55:00,73.63,73.63,73.54,73.55,30467.0,61.6251,61.6251,61.5497,61.5581,30467.0
2017-08-03 13:00:00,73.55,73.55,73.39,73.45,92686.0,61.5581,61.5581,61.4242,61.4744,92686.0
2017-08-03 13:05:00,73.45,73.45,73.31,73.32,25018.0,61.4744,61.4744,61.3572,61.3656,25018.0
2017-08-03 13:10:00,73.32,73.39,73.31,73.36,15083.0,61.3656,61.4242,61.3572,61.3991,15083.0
2017-08-03 13:15:00,73.36,73.46,73.35,73.37,21054.0,61.3991,61.4828,61.3907,61.4075,21054.0
2017-08-03 13:20:00,73.38,73.45,73.36,73.45,43658.0,61.4158,61.4744,61.3991,61.4744,43658.0
2017-08-03 13:25:00,73.45,73.46,73.37,73.4,17440.0,61.4744,61.4828,61.4075,61.4326,17440.0
2017-08-03 13:30:00,73.4,73.4,73.33,73.37,20054.0,61.4326,61.4326,61.374,61.4075,20054.0
2017-08-03 13:35:00,73.37,73.39,73.32,73.37,20166.0,61.4075,61.4242,61.3656,61.4075,20166.0
2017-08-03 13:40:00,73.38,73.4,73.35,73.36,19000.0,61.4158,61.4326,61.3907,61.3991,19000.0
2017-08-03 13:45:00,73.36,73.39,73.35,73.38,14864.0,61.3991,61.4242,61.3907,61.4158,14864.0
2017-08-03 13:50:00,73.39,73.58,73.37,73.52,23986.0,61.4242,61.5832,61.4075,61.533,23986.0
2017-08-03 13:55:00,73.52,73.52,73.47,73.49,14807.0,61.533,61.533,61.4912,61.5079,14807.0
2017-08-03 14:00:00,73.48,73.52,73.47,73.47,28895.0,61.4995,61.533,61.4912,61.4912,28895.0
2017-08-03 14:05:00,73.48,73.48,73.39,73.42,23100.0,61.4995,61.4995,61.4242,61.4493,23100.0
2017-08-03 14:10:00,73.41,73.41,73.32,73.35,21673.0,61.4409,61.4409,61.3656,61.3907,21673.0
2017-08-03 14:15:00,73.34,73.35,73.32,73.34,16494.0,61.3824,61.3907,61.3656,61.3824,16494.0
2017-08-03 14:20:00,73.33,73.35,73.3,73.31,21164.0,61.374,61.3907,61.3489,61.3572,21164.0
2017-08-03 14:25:00,73.31,73.32,73.28,73.31,32877.0,61.3572,61.3656,61.3321,61.3572,32877.0
2017-08-03 14:30:00,73.31,73.44,73.3,73.36,31959.0,61.3572,61.466,61.3489,61.3991,31959.0
2017-08-03 14:35:00,73.38,73.4,73.36,73.38,18821.0,61.4158,61.4326,61.3991,61.4158,18821.0
2017-08-03 14:40:00,73.38,73.39,73.36,73.37,23435.0,61.4158,61.4242,61.3991,61.4075,23435.0
2017-08-03 14:45:00,73.37,73.41,73.37,73.38,26241.0,61.4075,61.4409,61.4075,61.4158,26241.0
2017-08-03 14:50:00,73.37,73.4,73.36,73.39,15740.0,61.4075,61.4326,61.3991,61.4242,15740.0
2017-08-03 14:55:00,73.39,73.44,73.39,73.42,21683.0,61.4242,61.466,61.4242,61.4493,21683.0
2017-08-03 15:00:00,73.41,73.42,73.32,73.36,61077.0,61.4409,61.4493,61.3656,61.3991,61077.0
2017-08-03 15:05:00,73.35,73.4,73.35,73.4,22816.0,61.3907,61.4326,61.3907,61.4326,22816.0
2017-08-03 15:10:00,73.39,73.4,73.35,73.4,37214.0,61.4242,61.4326,61.3907,61.4326,37214.0
2017-08-03 15:15:00,73.39,73.39,73.29,73.3,51487.0,61.4242,61.4242,61.3405,61.3489,51487.0
2017-08-03 15:20:00,73.29,73.32,73.27,73.31,73159.0,61.3405,61.3656,61.3238,61.3572,73159.0
2017-08-03 15:25:00,73.31,73.43,73.29,73.42,63204.0,61.3572,61.4577,61.3405,61.4493,63204.0
2017-08-03 15:30:00,73.43,73.48,73.35,73.42,75558.0,61.4577,61.4995,61.3907,61.4493,75558.0
2017-08-03 15:35:00,73.42,73.56,73.42,73.53,61475.0,61.4493,61.5665,61.4493,61.5414,61475.0
2017-08-03 15:40:00,73.52,73.54,73.48,73.49,76638.0,61.533,61.5497,61.4995,61.5079,76638.0
2017-08-03 15:45:00,73.5,73.62,73.49,73.55,76614.0,61.5163,61.6167,61.5079,61.5581,76614.0
2017-08-03 15:50:00,73.56,73.65,73.55,73.64,104731.0,61.5665,61.6418,61.5581,61.6334,104731.0
2017-08-03 15:55:00,73.63,73.64,73.5,73.61,250819.0,61.6251,61.6334,61.5163,61.6083,250819.0
2017-08-04 09:30:00,73.68,73.86,73.64,73.73,27880.0,61.6669,61.8176,61.6334,61.7088,27880.0
2017-08-04 09:35:00,73.66,73.79,73.61,73.69,12556.0,61.6502,61.759,61.6083,61.6753,12556.0
2017-08-04 09:40:00,73.67,73.79,73.63,73.68,27191.0,61.6585,61.759,61.6251,61.6669,27191.0
2017-08-04 09:45:00,73.67,73.74,73.62,73.7,32007.0,61.6585,61.7171,61.6167,61.6837,32007.0
2017-08-04 09:50:00,73.69,73.76,73.65,73.67,20155.0,61.6753,61.7339,61.6418,61.6585,20155.0
2017-08-04 09:55:00,73.68,73.75,73.66,73.7,15141.0,61.6669,61.7255,61.6502,61.6837,15141.0
2017-08-04 10:00:00,73.7,73.76,73.67,73.71,20164.0,61.6837,61.7339,61.6585,61.692,20164.0
2017-08-04 10:05:00,73.71,73.76,73.64,73.65,20082.0,61.692,61.7339,61.6334,61.6418,20082.0
2017-08-04 10:10:00,73.65,73.73,73.64,73.72,19635.0,61.6418,61.7088,61.6334,61.7004,19635.0
2017-08-04 10:15:00,73.73,73.91,73.72,73.89,44966.0,61.7088,61.8594,61.7004,61.8427,44966.0
2017-08-04 10:20:00,73.91,74.01,73.9,74.0,54680.0,61.8594,61.9431,61.851,61.9347,54680.0
2017-08-04 10:25:00,74.01,74.09,73.94,74.09,52950.0,61.9431,62.0101,61.8845,62.0101,52950.0
2017-08-04 10:30:00,74.14,74.14,74.04,74.09,18037.0,62.0519,62.0519,61.9682,62.0101,18037.0
2017-08-04 10:35:00,74.09,74.18,73.96,74.17,48507.0,62.0101,62.0854,61.9013,62.077,48507.0
2017-08-04 10:40:00,74.17,74.28,74.11,74.14,22650.0,62.077,62.1691,62.0268,62.0519,22650.0
2017-08-04 10:45:00,74.15,74.32,74.14,74.28,24053.0,62.0603,62.2026,62.0519,62.1691,24053.0
2017-08-04 10:50:00,74.28,74.37,74.08,74.09,55634.0,62.1691,62.2444,62.0017,62.0101,55634.0
2017-08-04 10:55:00,74.1,74.24,74.1,74.2,17302.0,62.0184,62.1356,62.0184,62.1021,17302.0
2017-08-04 11:00:00,74.2,74.2,74.11,74.15,12192.0,62.1021,62.1021,62.0268,62.0603,12192.0
2017-08-04 11:05:00,74.15,74.35,74.15,74.34,19158.0,62.0603,62.2277,62.0603,62.2193,19158.0
2017-08-04 11:10:00,74.34,74.36,74.24,74.27,25977.0,62.2193,62.236,62.1356,62.1607,25977.0
2017-08-04 11:15:00,74.26,74.33,74.26,74.3,11445.0,62.1523,62.2109,62.1523,62.1858,11445.0
2017-08-04 11:20:00,74.28,74.36,74.24,74.36,30238.0,62.1691,62.236,62.1356,62.236,30238.0
2017-08-04 11:25:00,74.36,74.37,74.19,74.24,66002.0,62.236,62.2444,62.0938,62.1356,66002.0
2017-08-04 11:30:00,74.25,74.28,74.13,74.24,47614.0,62.144,62.1691,62.0435,62.1356,47614.0
2017-08-04 11:35:00,74.25,74.41,74.22,74.41,36731.0,62.144,62.2779,62.1189,62.2779,36731.0
2017-08-04 11:40:00,74.41,74.42,74.36,74.39,20808.0,62.2779,62.2863,62.236,62.2612,20808.0
2017-08-04 11:45:00,74.4,74.42,74.31,74.34,25296.0,62.2695,62.2863,62.1942,62.2193,25296.0
2017-08-04 11:50:00,74.34,74.4,74.31,74.31,33100.0,62.2193,62.2695,62.1942,62.1942,33100.0
2017-08-04 11:55:00,74.32,74.32,74.2,74.2,16945.0,62.2026,62.2026,62.1021,62.1021,16945.0
2017-08-04 12:00:00,74.19,74.35,74.17,74.18,66566.0,62.0938,62.2277,62.077,62.0854,66566.0
2017-08-04 12:05:00,74.19,74.19,74.08,74.08,12950.0,62.0938,62.0938,62.0017,62.0017,12950.0
2017-08-04 12:10:00,74.09,74.11,74.07,74.08,8729.0,62.0101,62.0268,61.9933,62.0017,8729.0
2017-08-04 12:15:00,74.08,74.11,74.06,74.1,14911.0,62.0017,62.0268,61.985,62.0184,14911.0
2017-08-04 12:20:00,74.1,74.13,74.1,74.11,13218.0,62.0184,62.0435,62.0184,62.0268,13218.0
2017-08-04 12:25:00,74.12,74.23,74.12,74.16,32937.0,62.0352,62.1272,62.0352,62.0687,32937.0
2017-08-04 12:30:00,74.16,74.28,74.16,74.24,19109.0,62.0687,62.1691,62.0687,62.1356,19109.0
2017-08-04 12:35:00,74.23,74.24,74.17,74.21,13105.0,62.1272,62.1356,62.077,62.1105,13105.0
2017-08-04 12:40:00,74.2,74.2,74.13,74.13,15301.0,62.1021,62.1021,62.0435,62.0435,15301.0
2017-08-04 12:45:00,74.11,74.16,74.09,74.14,15861.0,62.0268,62.0687,62.0101,62.0519,15861.0
2017-08-04 12:50:00,74.14,74.22,74.13,74.18,11363.0,62.0519,62.1189,62.0435,62.0854,11363.0
2017-08-04 12:55:00,74.19,74.2,74.15,74.18,17920.0,62.0938,62.1021,62.0603,62.0854,17920.0
2017-08-04 13:00:00,74.16,74.24,74.15,74.24,9862.0,62.0687,62.1356,62.0603,62.1356,9862.0
2017-08-04 13:05:00,74.23,74.26,74.22,74.26,16273.0,62.1272,62.1523,62.1189,62.1523,16273.0
2017-08-04 13:10:00,74.26,74.28,74.25,74.26,18377.0,62.1523,62.1691,62.144,62.1523,18377.0
2017-08-04 13:15:00,74.27,74.28,74.22,74.22,28882.0,62.1607,62.1691,62.1189,62.1189,28882.0
2017-08-04 13:20:00,74.2,74.26,74.2,74.24,17137.0,62.1021,62.1523,62.1021,62.1356,17137.0
2017-08-04 13:25:00,74.23,74.28,74.22,74.26,36840.0,62.1272,62.1691,62.1189,62.1523,36840.0
2017-08-04 13:30:00,74.26,74.28,74.12,74.18,30971.0,62.1523,62.1691,62.0352,62.0854,30971.0
2017-08-04 13:35:00,74.17,74.26,74.17,74.26,35738.0,62.077,62.1523,62.077,62.1523,35738.0
2017-08-04 13:40:00,74.26,74.33,74.25,74.33,19896.0,62.1523,62.2109,62.144,62.2109,19896.0
2017-08-04 13:45:00,74.34,74.39,74.3,74.32,60634.0,62.2193,62.2612,62.1858,62.2026,60634.0
2017-08-04 13:50:00,74.32,74.33,74.26,74.31,28695.0,62.2026,62.2109,62.1523,62.1942,28695.0
2017-08-04 13:55:00,74.31,74.33,74.25,74.27,12033.0,62.1942,62.2109,62.144,62.1607,12033.0
2017-08-04 14:00:00,74.26,74.34,74.26,74.34,19900.0,62.1523,62.2193,62.1523,62.2193,19900.0
2017-08-04 14:05:00,74.34,74.39,74.33,74.39,26120.0,62.2193,62.2612,62.2109,62.2612,26120.0
2017-08-04 14:10:00,74.39,74.44,74.37,74.39,37437.0,62.2612,62.303,62.2444,62.2612,37437.0
2017-08-04 14:15:00,74.4,74.41,74.33,74.33,32489.0,62.2695,62.2779,62.2109,62.2109,32489.0
2017-08-04 14:20:00,74.33,74.46,74.33,74.45,12978.0,62.2109,62.3197,62.2109,62.3114,12978.0
2017-08-04 14:25:00,74.44,74.49,74.43,74.46,20002.0,62.303,62.3448,62.2946,62.3197,20002.0
2017-08-04 14:30:00,74.45,74.48,74.41,74.42,13060.0,62.3114,62.3365,62.2779,62.2863,13060.0
2017-08-04 14:35:00,74.41,74.44,74.38,74.42,35883.0,62.2779,62.303,62.2528,62.2863,35883.0
2017-08-04 14:40:00,74.41,74.42,74.37,74.37,17065.0,62.2779,62.2863,62.2444,62.2444,17065.0
2017-08-04 14:45:00,74.38,74.43,74.38,74.41,24118.0,62.2528,62.2946,62.2528,62.2779,24118.0
2017-08-04 14:50:00,74.41,74.43,74.38,74.42,13825.0,62.2779,62.2946,62.2528,62.2863,13825.0
2017-08-04 14:55:00,74.42,74.43,74.4,74.41,18454.0,62.2863,62.2946,62.2695,62.2779,18454.0
2017-08-04 15:00:00,74.4,74.42,74.38,74.39,19046.0,62.2695,62.2863,62.2528,62.2612,19046.0
2017-08-04 15:05:00,74.38,74.41,74.36,74.4,26126.0,62.2528,62.2779,62.236,62.2695,26126.0
2017-08-04 15:10:00,74.4,74.4,74.36,74.36,31144.0,62.2695,62.2695,62.236,62.236,31144.0
2017-08-04 15:15:00,74.37,74.38,74.34,74.35,34285.0,62.2444,62.2528,62.2193,62.2277,34285.0
2017-08-04 15:20:00,74.34,74.48,74.34,74.45,33037.0,62.2193,62.3365,62.2193,62.3114,33037.0
2017-08-04 15:25:00,74.46,74.46,74.36,74.36,30681.0,62.3197,62.3197,62.236,62.236,30681.0
2017-08-04 15:30:00,74.37,74.42,74.36,74.38,48784.0,62.2444,62.2863,62.236,62.2528,48784.0
2017-08-04 15:35:00,74.39,74.39,74.35,74.39,49624.0,62.2612,62.2612,62.2277,62.2612,49624.0
2017-08-04 15:40:00,74.39,74.42,74.37,74.42,77275.0,62.2612,62.2863,62.2444,62.2863,77275.0
2017-08-04 15:45:00,74.42,74.5,74.4,74.46,58991.0,62.2863,62.3532,62.2695,62.3197,58991.0
2017-08-04 15:50:00,74.47,74.5,74.44,74.48,58788.0,62.3281,62.3532,62.303,62.3365,58788.0
2017-08-04 15:55:00,74.49,74.57,74.48,74.5,179120.0,62.3448,62.4118,62.3365,62.3532,179120.0
2017-08-07 09:30:00,73.76,74.14,73.72,74.08,62494.0,61.7339,62.0519,61.7004,62.0017,62494.0
2017-08-07 09:35:00,74.02,74.1,73.87,74.1,35389.0,61.9515,62.0184,61.8259,62.0184,35389.0
2017-08-07 09:40:00,74.11,74.25,73.97,74.21,27881.0,62.0268,62.144,61.9096,62.1105,27881.0
2017-08-07 09:45:00,74.26,74.44,74.19,74.31,24870.0,62.1523,62.303,62.0938,62.1942,24870.0
2017-08-07 09:50:00,74.32,74.42,74.22,74.39,12166.0,62.2026,62.2863,62.1189,62.2612,12166.0
2017-08-07 09:55:00,74.4,74.44,74.28,74.28,25734.0,62.2695,62.303,62.1691,62.1691,25734.0
2017-08-07 10:00:00,74.29,74.29,74.04,74.04,38445.0,62.1775,62.1775,61.9682,61.9682,38445.0
2017-08-07 10:05:00,74.05,74.2,74.03,74.04,41149.0,61.9766,62.1021,61.9598,61.9682,41149.0
2017-08-07 10:10:00,74.04,74.23,74.04,74.14,37349.0,61.9682,62.1272,61.9682,62.0519,37349.0
2017-08-07 10:15:00,74.13,74.26,74.04,74.05,39640.0,62.0435,62.1523,61.9682,61.9766,39640.0
2017-08-07 10:20:00,74.06,74.13,74.02,74.03,28545.0,61.985,62.0435,61.9515,61.9598,28545.0
2017-08-07 10:25:00,74.04,74.13,74.01,74.13,27483.0,61.9682,62.0435,61.9431,62.0435,27483.0
2017-08-07 10:30:00,74.13,74.13,73.95,73.98,131973.0,62.0435,62.0435,61.8929,61.918,131973.0
2017-08-07 10:35:00,73.98,73.98,73.83,73.84,39988.0,61.918,61.918,61.7925,61.8008,39988.0
2017-08-07 10:40:00,73.85,73.88,73.75,73.75,14699.0,61.8092,61.8343,61.7255,61.7255,14699.0
2017-08-07 10:45:00,73.75,73.8,73.69,73.69,21056.0,61.7255,61.7674,61.6753,61.6753,21056.0
2017-08-07 10:50:00,73.69,73.77,73.69,73.74,36055.0,61.6753,61.7422,61.6753,61.7171,36055.0
2017-08-07 10:55:00,73.74,73.84,73.74,73.81,28152.0,61.7171,61.8008,61.7171,61.7757,28152.0
2017-08-07 11:00:00,73.81,73.92,73.71,73.71,50592.0,61.7757,61.8678,61.692,61.692,50592.0
2017-08-07 11:05:00,73.72,73.84,73.69,73.8,27791.0,61.7004,61.8008,61.6753,61.7674,27791.0
2017-08-07 11:10:00,73.79,73.83,73.77,73.79,19870.0,61.759,61.7925,61.7422,61.759,19870.0
2017-08-07 11:15:00,73.79,73.8,73.71,73.72,11815.0,61.759,61.7674,61.692,61.7004,11815.0
2017-08-07 11:20:00,73.71,73.76,73.7,73.71,40700.0,61.692,61.7339,61.6837,61.692,40700.0
2017-08-07 11:25:00,73.71,73.78,73.71,73.75,13175.0,61.692,61.7506,61.692,61.7255,13175.0
2017-08-07 11:30:00,73.74,73.75,73.68,73.72,14036.0,61.7171,61.7255,61.6669,61.7004,14036.0
2017-08-07 11:35:00,73.72,73.8,73.71,73.8,15811.0,61.7004,61.7674,61.692,61.7674,15811.0
2017-08-07 11:40:00,73.81,73.88,73.8,73.85,43863.0,61.7757,61.8343,61.7674,61.8092,43863.0
2017-08-07 11:45:00,73.85,73.88,73.84,73.85,19356.0,61.8092,61.8343,61.8008,61.8092,19356.0
2017-08-07 11:50:00,73.85,73.87,73.84,73.86,17069.0,61.8092,61.8259,61.8008,61.8176,17069.0
2017-08-07 11:55:00,73.89,73.89,73.84,73.84,7428.0,61.8427,61.8427,61.8008,61.8008,7428.0
2017-08-07 12:00:00,73.84,73.85,73.78,73.82,14597.0,61.8008,61.8092,61.7506,61.7841,14597.0
2017-08-07 12:05:00,73.81,73.86,73.8,73.81,11196.0,61.7757,61.8176,61.7674,61.7757,11196.0
2017-08-07 12:10:00,73.82,73.83,73.79,73.79,9178.0,61.7841,61.7925,61.759,61.759,9178.0
2017-08-07 12:15:00,73.8,73.83,73.73,73.75,17429.0,61.7674,61.7925,61.7088,61.7255,17429.0
2017-08-07 12:20:00,73.75,73.8,73.74,73.8,12867.0,61.7255,61.7674,61.7171,61.7674,12867.0
2017-08-07 12:25:00,73.79,73.82,73.78,73.8,28301.0,61.759,61.7841,61.7506,61.7674,28301.0
2017-08-07 12:30:00,73.79,73.9,73.79,73.84,14904.0,61.759,61.851,61.759,61.8008,14904.0
2017-08-07 12:35:00,73.84,73.87,73.79,73.84,39309.0,61.8008,61.8259,61.759,61.8008,39309.0
2017-08-07 12:40:00,73.84,73.89,73.83,73.86,18631.0,61.8008,61.8427,61.7925,61.8176,18631.0
2017-08-07 12:45:00,73.87,73.89,73.84,73.84,11846.0,61.8259,61.8427,61.8008,61.8008,11846.0
2017-08-07 12:50:00,73.84,73.87,73.83,73.83,12959.0,61.8008,61.8259,61.7925,61.7925,12959.0
2017-08-07 12:55:00,73.82,73.83,73.77,73.78,38312.0,61.7841,61.7925,61.7422,61.7506,38312.0
2017-08-07 13:00:00,73.79,73.79,73.71,73.73,25731.0,61.759,61.759,61.692,61.7088,25731.0
2017-08-07 13:05:00,73.74,73.78,73.73,73.78,15446.0,61.7171,61.7506,61.7088,61.7506,15446.0
2017-08-07 13:10:00,73.78,73.78,73.75,73.75,27417.0,61.7506,61.7506,61.7255,61.7255,27417.0
2017-08-07 13:15:00,73.75,73.78,73.74,73.76,20695.0,61.7255,61.7506,61.7171,61.7339,20695.0
2017-08-07 13:20:00,73.75,73.81,73.75,73.77,27322.0,61.7255,61.7757,61.7255,61.7422,27322.0
2017-08-07 13:25:00,73.78,73.78,73.74,73.75,31567.0,61.7506,61.7506,61.7171,61.7255,31567.0
2017-08-07 13:30:00,73.75,73.83,73.75,73.83,39779.0,61.7255,61.7925,61.7255,61.7925,39779.0
2017-08-07 13:35:00,73.82,73.87,73.81,73.83,29440.0,61.7841,61.8259,61.7757,61.7925,29440.0
2017-08-07 13:40:00,73.83,73.87,73.83,73.86,60669.0,61.7925,61.8259,61.7925,61.8176,60669.0
2017-08-07 13:45:00,73.86,73.87,73.77,73.81,43274.0,61.8176,61.8259,61.7422,61.7757,43274.0
2017-08-07 13:50:00,73.81,73.81,73.71,73.76,26650.0,61.7757,61.7757,61.692,61.7339,26650.0
2017-08-07 13:55:00,73.77,73.79,73.73,73.76,28012.0,61.7422,61.759,61.7088,61.7339,28012.0
2017-08-07 14:00:00,73.76,73.81,73.75,73.77,19994.0,61.7339,61.7757,61.7255,61.7422,19994.0
2017-08-07 14:05:00,73.78,73.83,73.77,73.82,18832.0,61.7506,61.7925,61.7422,61.7841,18832.0
2017-08-07 14:10:00,73.82,73.83,73.79,73.81,24753.0,61.7841,61.7925,61.759,61.7757,24753.0
2017-08-07 14:15:00,73.81,73.84,73.81,73.83,13964.0,61.7757,61.8008,61.7757,61.7925,13964.0
2017-08-07 14:20:00,73.83,73.92,73.83,73.91,35909.0,61.7925,61.8678,61.7925,61.8594,35909.0
2017-08-07 14:25:00,73.91,73.92,73.88,73.92,18842.0,61.8594,61.8678,61.8343,61.8678,18842.0
2017-08-07 14:30:00,73.92,73.94,73.91,73.93,16576.0,61.8678,61.8845,61.8594,61.8762,16576.0
2017-08-07 14:35:00,73.93,73.94,73.88,73.88,14377.0,61.8762,61.8845,61.8343,61.8343,14377.0
2017-08-07 14:40:00,73.88,73.93,73.88,73.91,22480.0,61.8343,61.8762,61.8343,61.8594,22480.0
2017-08-07 14:45:00,73.91,73.97,73.9,73.96,51123.0,61.8594,61.9096,61.851,61.9013,51123.0
2017-08-07 14:50:00,73.96,73.98,73.94,73.94,16314.0,61.9013,61.918,61.8845,61.8845,16314.0
2017-08-07 14:55:00,73.94,73.94,73.87,73.88,20144.0,61.8845,61.8845,61.8259,61.8343,20144.0
2017-08-07 15:00:00,73.87,73.9,73.83,73.86,22668.0,61.8259,61.851,61.7925,61.8176,22668.0
2017-08-07 15:05:00,73.86,73.88,73.82,73.87,118894.0,61.8176,61.8343,61.7841,61.8259,118894.0
2017-08-07 15:10:00,73.87,73.88,73.83,73.84,14129.0,61.8259,61.8343,61.7925,61.8008,14129.0
2017-08-07 15:15:00,73.84,73.89,73.81,73.81,88797.0,61.8008,61.8427,61.7757,61.7757,88797.0
2017-08-07 15:20:00,73.81,73.94,73.81,73.93,34770.0,61.7757,61.8845,61.7757,61.8762,34770.0
2017-08-07 15:25:00,73.93,74.02,73.93,74.02,70117.0,61.8762,61.9515,61.8762,61.9515,70117.0
2017-08-07 15:30:00,74.01,74.01,73.92,73.92,49273.0,61.9431,61.9431,61.8678,61.8678,49273.0
2017-08-07 15:35:00,73.92,73.99,73.9,73.94,58675.0,61.8678,61.9264,61.851,61.8845,58675.0
2017-08-07 15:40:00,73.94,74.02,73.93,73.99,72356.0,61.8845,61.9515,61.8762,61.9264,72356.0
2017-08-07 15:45:00,73.99,74.02,73.98,73.98,113722.0,61.9264,61.9515,61.918,61.918,113722.0
2017-08-07 15:50:00,73.98,74.02,73.98,73.98,115441.0,61.918,61.9515,61.918,61.918,115441.0
2017-08-07 15:55:00,73.99,74.01,73.97,73.98,192784.0,61.9264,61.9431,61.9096,61.918,192784.0
2017-08-08 09:30:00,73.71,73.89,73.65,73.89,22606.0,61.692,61.8427,61.6418,61.8427,22606.0
2017-08-08 09:35:00,73.82,73.88,73.75,73.75,61690.0,61.7841,61.8343,61.7255,61.7255,61690.0
2017-08-08 09:40:00,73.75,73.83,73.7,73.7,7150.0,61.7255,61.7925,61.6837,61.6837,7150.0
2017-08-08 09:45:00,73.7,73.86,73.68,73.82,14249.0,61.6837,61.8176,61.6669,61.7841,14249.0
2017-08-08 09:50:00,73.8,73.89,73.8,73.87,13189.0,61.7674,61.8427,61.7674,61.8259,13189.0
2017-08-08 09:55:00,73.89,73.89,73.81,73.81,15766.0,61.8427,61.8427,61.7757,61.7757,15766.0
2017-08-08 10:00:00,73.81,73.85,73.78,73.85,28305.0,61.7757,61.8092,61.7506,61.8092,28305.0
2017-08-08 10:05:00,73.86,73.87,73.8,73.8,16547.0,61.8176,61.8259,61.7674,61.7674,16547.0
2017-08-08 10:10:00,73.81,73.82,73.78,73.79,33228.0,61.7757,61.7841,61.7506,61.759,33228.0
2017-08-08 10:15:00,73.79,73.8,73.76,73.78,38757.0,61.759,61.7674,61.7339,61.7506,38757.0
2017-08-08 10:20:00,73.78,73.97,73.77,73.83,45453.0,61.7506,61.9096,61.7422,61.7925,45453.0
2017-08-08 10:25:00,73.82,73.85,73.81,73.85,10994.0,61.7841,61.8092,61.7757,61.8092,10994.0
2017-08-08 10:30:00,73.85,73.85,73.72,73.72,45879.0,61.8092,61.8092,61.7004,61.7004,45879.0
2017-08-08 10:35:00,73.74,73.8,73.72,73.78,26705.0,61.7171,61.7674,61.7004,61.7506,26705.0
2017-08-08 10:40:00,73.79,73.82,73.77,73.78,22384.0,61.759,61.7841,61.7422,61.7506,22384.0
2017-08-08 10:45:00,73.77,73.85,73.77,73.83,18174.0,61.7422,61.8092,61.7422,61.7925,18174.0
2017-08-08 10:50:00,73.85,74.0,73.82,73.97,27386.0,61.8092,61.9347,61.7841,61.9096,27386.0
2017-08-08 10:55:00,73.99,74.07,73.97,74.05,24358.0,61.9264,61.9933,61.9096,61.9766,24358.0
2017-08-08 11:00:00,74.05,74.12,74.04,74.08,14209.0,61.9766,62.0352,61.9682,62.0017,14209.0
2017-08-08 11:05:00,74.08,74.14,74.07,74.13,21014.0,62.0017,62.0519,61.9933,62.0435,21014.0
2017-08-08 11:10:00,74.12,74.21,74.11,74.2,21047.0,62.0352,62.1105,62.0268,62.1021,21047.0
2017-08-08 11:15:00,74.21,74.23,74.11,74.11,19472.0,62.1105,62.1272,62.0268,62.0268,19472.0
2017-08-08 11:20:00,74.11,74.15,74.11,74.14,23421.0,62.0268,62.0603,62.0268,62.0519,23421.0
2017-08-08 11:25:00,74.13,74.2,74.13,74.2,28857.0,62.0435,62.1021,62.0435,62.1021,28857.0
2017-08-08 11:30:00,74.19,74.29,74.18,74.28,17723.0,62.0938,62.1775,62.0854,62.1691,17723.0
2017-08-08 11:35:00,74.3,74.3,74.13,74.17,37453.0,62.1858,62.1858,62.0435,62.077,37453.0
2017-08-08 11:40:00,74.18,74.18,73.91,73.91,128660.0,62.0854,62.0854,61.8594,61.8594,128660.0
2017-08-08 11:45:00,73.91,73.96,73.83,73.88,21702.0,61.8594,61.9013,61.7925,61.8343,21702.0
2017-08-08 11:50:00,73.84,73.91,73.82,73.82,22995.0,61.8008,61.8594,61.7841,61.7841,22995.0
2017-08-08 11:55:00,73.83,73.9,73.8,73.85,48389.0,61.7925,61.851,61.7674,61.8092,48389.0
2017-08-08 12:00:00,73.84,73.85,73.74,73.78,25067.0,61.8008,61.8092,61.7171,61.7506,25067.0
2017-08-08 12:05:00,73.78,73.83,73.77,73.81,16294.0,61.7506,61.7925,61.7422,61.7757,16294.0
2017-08-08 12:10:00,73.81,73.82,73.77,73.78,31321.0,61.7757,61.7841,61.7422,61.7506,31321.0
2017-08-08 12:15:00,73.78,73.81,73.72,73.77,38089.0,61.7506,61.7757,61.7004,61.7422,38089.0
2017-08-08 12:20:00,73.76,73.81,73.72,73.73,32832.0,61.7339,61.7757,61.7004,61.7088,32832.0
2017-08-08 12:25:00,73.74,73.75,73.69,73.69,40951.0,61.7171,61.7255,61.6753,61.6753,40951.0
2017-08-08 12:30:00,73.68,73.72,73.67,73.67,41970.0,61.6669,61.7004,61.6585,61.6585,41970.0
2017-08-08 12:35:00,73.67,73.77,73.67,73.74,35569.0,61.6585,61.7422,61.6585,61.7171,35569.0
2017-08-08 12:40:00,73.73,73.74,73.67,73.68,33794.0,61.7088,61.7171,61.6585,61.6669,33794.0
2017-08-08 12:45:00,73.68,73.68,73.57,73.57,51316.0,61.6669,61.6669,61.5749,61.5749,51316.0
2017-08-08 12:50:00,73.57,73.6,73.48,73.49,43867.0,61.5749,61.6,61.4995,61.5079,43867.0
2017-08-08 12:55:00,73.48,73.5,73.46,73.49,37902.0,61.4995,61.5163,61.4828,61.5079,37902.0
2017-08-08 13:00:00,73.48,73.49,73.43,73.45,39262.0,61.4995,61.5079,61.4577,61.4744,39262.0
2017-08-08 13:05:00,73.44,73.57,73.44,73.57,29466.0,61.466,61.5749,61.466,61.5749,29466.0
2017-08-08 13:10:00,73.58,73.59,73.5,73.5,28233.0,61.5832,61.5916,61.5163,61.5163,28233.0
2017-08-08 13:15:00,73.49,73.51,73.46,73.46,31952.0,61.5079,61.5246,61.4828,61.4828,31952.0
2017-08-08 13:20:00,73.47,73.55,73.45,73.55,22165.0,61.4912,61.5581,61.4744,61.5581,22165.0
2017-08-08 13:25:00,73.55,73.57,73.45,73.48,37889.0,61.5581,61.5749,61.4744,61.4995,37889.0
2017-08-08 13:30:00,73.48,73.49,73.43,73.44,36463.0,61.4995,61.5079,61.4577,61.466,36463.0
2017-08-08 13:35:00,73.45,73.57,73.44,73.56,34940.0,61.4744,61.5749,61.466,61.5665,34940.0
2017-08-08 13:40:00,73.56,73.59,73.56,73.58,30357.0,61.5665,61.5916,61.5665,61.5832,30357.0
2017-08-08 13:45:00,73.58,73.63,73.55,73.61,37532.0,61.5832,61.6251,61.5581,61.6083,37532.0
2017-08-08 13:50:00,73.62,73.68,73.62,73.68,60327.0,61.6167,61.6669,61.6167,61.6669,60327.0
2017-08-08 13:55:00,73.69,73.87,73.68,73.84,109562.0,61.6753,61.8259,61.6669,61.8008,109562.0
2017-08-08 14:00:00,73.85,73.85,73.69,73.7,18565.0,61.8092,61.8092,61.6753,61.6837,18565.0
2017-08-08 14:05:00,73.7,73.72,73.62,73.64,36221.0,61.6837,61.7004,61.6167,61.6334,36221.0
2017-08-08 14:10:00,73.64,73.65,73.58,73.59,23426.0,61.6334,61.6418,61.5832,61.5916,23426.0
2017-08-08 14:15:00,73.58,73.62,73.57,73.6,21960.0,61.5832,61.6167,61.5749,61.6,21960.0
2017-08-08 14:20:00,73.6,73.67,73.6,73.61,29530.0,61.6,61.6585,61.6,61.6083,29530.0
2017-08-08 14:25:00,73.62,73.63,73.59,73.63,32757.0,61.6167,61.6251,61.5916,61.6251,32757.0
2017-08-08 14:30:00,73.62,73.68,73.61,73.67,28636.0,61.6167,61.6669,61.6083,61.6585,28636.0
2017-08-08 14:35:00,73.67,73.72,73.64,73.66,65200.0,61.6585,61.7004,61.6334,61.6502,65200.0
2017-08-08 14:40:00,73.66,73.66,73.57,73.57,46249.0,61.6502,61.6502,61.5749,61.5749,46249.0
2017-08-08 14:45:00,73.58,73.59,73.5,73.5,62810.0,61.5832,61.5916,61.5163,61.5163,62810.0
2017-08-08 14:50:00,73.51,73.58,73.5,73.57,43073.0,61.5246,61.5832,61.5163,61.5749,43073.0
2017-08-08 14:55:00,73.58,73.58,73.45,73.47,39331.0,61.5832,61.5832,61.4744,61.4912,39331.0
2017-08-08 15:00:00,73.46,73.49,73.39,73.39,39481.0,61.4828,61.5079,61.4242,61.4242,39481.0
2017-08-08 15:05:00,73.39,73.39,73.3,73.3,66361.0,61.4242,61.4242,61.3489,61.3489,66361.0
2017-08-08 15:10:00,73.32,73.35,73.25,73.27,52879.0,61.3656,61.3907,61.307,61.3238,52879.0
2017-08-08 15:15:00,73.25,73.27,73.18,73.18,62401.0,61.307,61.3238,61.2484,61.2484,62401.0
2017-08-08 15:20:00,73.19,73.19,73.11,73.13,78394.0,61.2568,61.2568,61.1899,61.2066,78394.0
2017-08-08 15:25:00,73.13,73.14,72.95,73.07,109305.0,61.2066,61.215,61.0559,61.1564,109305.0
2017-08-08 15:30:00,73.07,73.09,72.96,72.97,100528.0,61.1564,61.1731,61.0643,61.0727,100528.0
2017-08-08 15:35:00,72.96,73.15,72.92,73.15,78951.0,61.0643,61.2233,61.0308,61.2233,78951.0
2017-08-08 15:40:00,73.15,73.18,73.06,73.07,78253.0,61.2233,61.2484,61.148,61.1564,78253.0
2017-08-08 15:45:00,73.07,73.14,73.06,73.11,87071.0,61.1564,61.215,61.148,61.1899,87071.0
2017-08-08 15:50:00,73.1,73.1,72.94,72.98,137270.0,61.1815,61.1815,61.0476,61.081,137270.0
2017-08-08 15:55:00,72.99,73.0,72.92,72.99,226147.0,61.0894,61.0978,61.0308,61.0894,226147.0
2017-08-09 09:30:00,72.77,73.01,72.71,73.0,43649.0,60.9053,61.1062,60.8551,61.0978,43649.0
2017-08-09 09:35:00,72.99,73.17,72.83,72.83,26906.0,61.0894,61.2401,60.9555,60.9555,26906.0
2017-08-09 09:40:00,72.84,72.9,72.66,72.83,21302.0,60.9639,61.0141,60.8132,60.9555,21302.0
2017-08-09 09:45:00,72.82,72.9,72.75,72.83,39762.0,60.9471,61.0141,60.8885,60.9555,39762.0
2017-08-09 09:50:00,72.83,72.88,72.79,72.79,38177.0,60.9555,60.9974,60.922,60.922,38177.0
2017-08-09 09:55:00,72.8,72.94,72.79,72.92,23747.0,60.9304,61.0476,60.922,61.0308,23747.0
2017-08-09 10:00:00,72.96,73.04,72.88,72.9,31110.0,61.0643,61.1313,60.9974,61.0141,31110.0
2017-08-09 10:05:00,72.87,72.97,72.85,72.85,17389.0,60.989,61.0727,60.9722,60.9722,17389.0
2017-08-09 10:10:00,72.85,72.97,72.85,72.91,34077.0,60.9722,61.0727,60.9722,61.0225,34077.0
2017-08-09 10:15:00,72.96,73.14,72.95,72.99,324165.0,61.0643,61.215,61.0559,61.0894,324165.0
2017-08-09 10:20:00,72.99,73.08,72.95,73.05,203235.0,61.0894,61.1647,61.0559,61.1396,203235.0
2017-08-09 10:25:00,73.04,73.08,73.0,73.04,42114.0,61.1313,61.1647,61.0978,61.1313,42114.0
2017-08-09 10:30:00,73.05,73.24,73.03,73.23,115492.0,61.1396,61.2987,61.1229,61.2903,115492.0
2017-08-09 10:35:00,73.24,73.24,73.05,73.11,37617.0,61.2987,61.2987,61.1396,61.1899,37617.0
2017-08-09 10:40:00,73.12,73.12,73.01,73.09,67198.0,61.1982,61.1982,61.1062,61.1731,67198.0
2017-08-09 10:45:00,73.09,73.15,73.03,73.11,43006.0,61.1731,61.2233,61.1229,61.1899,43006.0
2017-08-09 10:50:00,73.11,73.2,73.08,73.19,84575.0,61.1899,61.2652,61.1647,61.2568,84575.0
2017-08-09 10:55:00,73.19,73.37,73.19,73.35,36778.0,61.2568,61.4075,61.2568,61.3907,36778.0
2017-08-09 11:00:00,73.36,73.36,73.17,73.27,14699.0,61.3991,61.3991,61.2401,61.3238,14699.0
2017-08-09 11:05:00,73.31,73.34,73.24,73.25,14820.0,61.3572,61.3824,61.2987,61.307,14820.0
2017-08-09 11:10:00,73.22,73.23,73.14,73.16,14464.0,61.2819,61.2903,61.215,61.2317,14464.0
2017-08-09 11:15:00,73.19,73.2,73.05,73.16,23870.0,61.2568,61.2652,61.1396,61.2317,23870.0
2017-08-09 11:20:00,73.16,73.27,73.16,73.21,13132.0,61.2317,61.3238,61.2317,61.2735,13132.0
2017-08-09 11:25:00,73.22,73.24,73.08,73.08,14970.0,61.2819,61.2987,61.1647,61.1647,14970.0
2017-08-09 11:30:00,73.1,73.1,72.93,72.94,20401.0,61.1815,61.1815,61.0392,61.0476,20401.0
2017-08-09 11:35:00,72.95,72.96,72.77,72.89,39950.0,61.0559,61.0643,60.9053,61.0057,39950.0
2017-08-09 11:40:00,72.91,72.96,72.86,72.94,10862.0,61.0225,61.0643,60.9806,61.0476,10862.0
2017-08-09 11:45:00,72.95,72.95,72.87,72.91,11476.0,61.0559,61.0559,60.989,61.0225,11476.0
2017-08-09 11:50:00,72.93,73.05,72.88,73.03,22679.0,61.0392,61.1396,60.9974,61.1229,22679.0
2017-08-09 11:55:00,73.03,73.08,73.0,73.05,22299.0,61.1229,61.1647,61.0978,61.1396,22299.0
2017-08-09 12:00:00,73.04,73.34,73.03,73.34,28101.0,61.1313,61.3824,61.1229,61.3824,28101.0
2017-08-09 12:05:00,73.32,73.32,73.19,73.2,46456.0,61.3656,61.3656,61.2568,61.2652,46456.0
2017-08-09 12:10:00,73.19,73.19,73.1,73.18,12744.0,61.2568,61.2568,61.1815,61.2484,12744.0
2017-08-09 12:15:00,73.18,73.24,73.18,73.23,12153.0,61.2484,61.2987,61.2484,61.2903,12153.0
2017-08-09 12:20:00,73.23,73.34,73.23,73.34,17523.0,61.2903,61.3824,61.2903,61.3824,17523.0
2017-08-09 12:25:00,73.34,73.34,73.24,73.27,24142.0,61.3824,61.3824,61.2987,61.3238,24142.0
2017-08-09 12:30:00,73.29,73.29,73.23,73.25,8089.0,61.3405,61.3405,61.2903,61.307,8089.0
2017-08-09 12:35:00,73.26,73.27,73.23,73.24,17105.0,61.3154,61.3238,61.2903,61.2987,17105.0
2017-08-09 12:40:00,73.25,73.25,73.22,73.24,6087.0,61.307,61.307,61.2819,61.2987,6087.0
2017-08-09 12:45:00,73.23,73.24,73.14,73.16,7790.0,61.2903,61.2987,61.215,61.2317,7790.0
2017-08-09 12:50:00,73.15,73.21,73.13,73.2,9748.0,61.2233,61.2735,61.2066,61.2652,9748.0
2017-08-09 12:55:00,73.2,73.22,73.19,73.19,8696.0,61.2652,61.2819,61.2568,61.2568,8696.0
2017-08-09 13:00:00,73.21,73.29,73.19,73.27,13582.0,61.2735,61.3405,61.2568,61.3238,13582.0
2017-08-09 13:05:00,73.27,73.28,73.25,73.27,9702.0,61.3238,61.3321,61.307,61.3238,9702.0
2017-08-09 13:10:00,73.27,73.29,73.26,73.28,13137.0,61.3238,61.3405,61.3154,61.3321,13137.0
2017-08-09 13:15:00,73.27,73.29,73.14,73.15,9094.0,61.3238,61.3405,61.215,61.2233,9094.0
2017-08-09 13:20:00,73.16,73.18,73.12,73.17,11026.0,61.2317,61.2484,61.1982,61.2401,11026.0
2017-08-09 13:25:00,73.18,73.18,73.15,73.17,5900.0,61.2484,61.2484,61.2233,61.2401,5900.0
2017-08-09 13:30:00,73.16,73.23,73.16,73.21,5689.0,61.2317,61.2903,61.2317,61.2735,5689.0
2017-08-09 13:35:00,73.19,73.19,73.12,73.12,10271.0,61.2568,61.2568,61.1982,61.1982,10271.0
2017-08-09 13:40:00,73.12,73.15,73.04,73.05,19290.0,61.1982,61.2233,61.1313,61.1396,19290.0
2017-08-09 13:45:00,73.05,73.05,73.02,73.04,12268.0,61.1396,61.1396,61.1145,61.1313,12268.0
2017-08-09 13:50:00,73.03,73.04,73.0,73.02,7000.0,61.1229,61.1313,61.0978,61.1145,7000.0
2017-08-09 13:55:00,73.01,73.04,73.0,73.02,9598.0,61.1062,61.1313,61.0978,61.1145,9598.0
2017-08-09 14:00:00,73.03,73.05,72.94,72.99,18510.0,61.1229,61.1396,61.0476,61.0894,18510.0
2017-08-09 14:05:00,72.98,72.99,72.93,72.94,7293.0,61.081,61.0894,61.0392,61.0476,7293.0
2017-08-09 14:10:00,72.94,72.94,72.88,72.89,8585.0,61.0476,61.0476,60.9974,61.0057,8585.0
2017-08-09 14:15:00,72.88,72.93,72.88,72.92,21413.0,60.9974,61.0392,60.9974,61.0308,21413.0
2017-08-09 14:20:00,72.91,73.01,72.9,73.01,26846.0,61.0225,61.1062,61.0141,61.1062,26846.0
2017-08-09 14:25:00,73.02,73.04,72.93,72.96,24240.0,61.1145,61.1313,61.0392,61.0643,24240.0
2017-08-09 14:30:00,72.97,72.99,72.88,72.92,20928.0,61.0727,61.0894,60.9974,61.0308,20928.0
2017-08-09 14:35:00,72.93,72.96,72.91,72.92,18536.0,61.0392,61.0643,61.0225,61.0308,18536.0
2017-08-09 14:40:00,72.91,72.97,72.91,72.97,22365.0,61.0225,61.0727,61.0225,61.0727,22365.0
2017-08-09 14:45:00,72.98,73.03,72.91,72.94,35854.0,61.081,61.1229,61.0225,61.0476,35854.0
2017-08-09 14:50:00,72.94,73.04,72.94,73.02,14278.0,61.0476,61.1313,61.0476,61.1145,14278.0
2017-08-09 14:55:00,73.02,73.05,73.0,73.02,40545.0,61.1145,61.1396,61.0978,61.1145,40545.0
2017-08-09 15:00:00,73.02,73.02,72.96,72.98,18131.0,61.1145,61.1145,61.0643,61.081,18131.0
2017-08-09 15:05:00,72.98,72.99,72.92,72.93,28828.0,61.081,61.0894,61.0308,61.0392,28828.0
2017-08-09 15:10:00,72.93,72.99,72.91,72.99,33027.0,61.0392,61.0894,61.0225,61.0894,33027.0
2017-08-09 15:15:00,73.0,73.03,72.99,73.01,21494.0,61.0978,61.1229,61.0894,61.1062,21494.0
2017-08-09 15:20:00,73.0,73.03,72.97,73.03,28633.0,61.0978,61.1229,61.0727,61.1229,28633.0
2017-08-09 15:25:00,73.03,73.09,73.03,73.05,26834.0,61.1229,61.1731,61.1229,61.1396,26834.0
2017-08-09 15:30:00,73.05,73.06,73.04,73.05,17273.0,61.1396,61.148,61.1313,61.1396,17273.0
2017-08-09 15:35:00,73.06,73.15,73.02,73.11,61861.0,61.148,61.2233,61.1145,61.1899,61861.0
2017-08-09 15:40:00,73.12,73.14,73.03,73.11,48152.0,61.1982,61.215,61.1229,61.1899,48152.0
2017-08-09 15:45:00,73.11,73.17,73.1,73.11,42413.0,61.1899,61.2401,61.1815,61.1899,42413.0
2017-08-09 15:50:00,73.11,73.15,73.07,73.07,51675.0,61.1899,61.2233,61.1564,61.1564,51675.0
2017-08-09 15:55:00,73.07,73.15,73.03,73.13,108586.0,61.1564,61.2233,61.1229,61.2066,108586.0
2017-08-10 09:30:00,72.89,72.9,72.75,72.83,31213.0,61.0057,61.0141,60.8885,60.9555,31213.0
2017-08-10 09:35:00,72.82,72.97,72.77,72.77,11352.0,60.9471,61.0727,60.9053,60.9053,11352.0
2017-08-10 09:40:00,72.78,72.81,72.56,72.72,22533.0,60.9137,60.9388,60.7295,60.8634,22533.0
2017-08-10 09:45:00,72.7,72.94,72.68,72.87,16035.0,60.8467,61.0476,60.83,60.989,16035.0
2017-08-10 09:50:00,72.88,72.88,72.78,72.84,15024.0,60.9974,60.9974,60.9137,60.9639,15024.0
2017-08-10 09:55:00,72.83,72.9,72.65,72.65,33166.0,60.9555,61.0141,60.8049,60.8049,33166.0
2017-08-10 10:00:00,72.68,72.72,72.35,72.37,38306.0,60.83,60.8634,60.5538,60.5705,38306.0
2017-08-10 10:05:00,72.35,72.36,72.17,72.22,30434.0,60.5538,60.5621,60.4031,60.445,30434.0
2017-08-10 10:10:00,72.21,72.22,72.05,72.09,32564.0,60.4366,60.445,60.3027,60.3362,32564.0
2017-08-10 10:15:00,72.09,72.21,72.06,72.2,29245.0,60.3362,60.4366,60.311,60.4282,29245.0
2017-08-10 10:20:00,72.18,72.32,72.17,72.28,35094.0,60.4115,60.5287,60.4031,60.4952,35094.0
2017-08-10 10:25:00,72.28,72.29,72.14,72.15,38110.0,60.4952,60.5035,60.378,60.3864,38110.0
2017-08-10 10:30:00,72.16,72.22,72.05,72.11,45951.0,60.3947,60.445,60.3027,60.3529,45951.0
2017-08-10 10:35:00,72.1,72.4,72.09,72.38,19551.0,60.3445,60.5956,60.3362,60.5789,19551.0
2017-08-10 10:40:00,72.41,72.42,72.33,72.41,19830.0,60.604,60.6124,60.537,60.604,19830.0
2017-08-10 10:45:00,72.44,72.54,72.44,72.45,17149.0,60.6291,60.7128,60.6291,60.6375,17149.0
2017-08-10 10:50:00,72.45,72.45,72.34,72.35,18615.0,60.6375,60.6375,60.5454,60.5538,18615.0
2017-08-10 10:55:00,72.35,72.43,72.32,72.39,21472.0,60.5538,60.6207,60.5287,60.5872,21472.0
2017-08-10 11:00:00,72.38,72.53,72.38,72.5,27587.0,60.5789,60.7044,60.5789,60.6793,27587.0
2017-08-10 11:05:00,72.49,72.59,72.45,72.55,26332.0,60.6709,60.7546,60.6375,60.7212,26332.0
2017-08-10 11:10:00,72.54,72.6,72.51,72.57,12875.0,60.7128,60.763,60.6877,60.7379,12875.0
2017-08-10 11:15:00,72.56,72.61,72.54,72.58,35132.0,60.7295,60.7714,60.7128,60.7463,35132.0
2017-08-10 11:20:00,72.57,72.57,72.39,72.4,24975.0,60.7379,60.7379,60.5872,60.5956,24975.0
2017-08-10 11:25:00,72.42,72.51,72.39,72.48,19637.0,60.6124,60.6877,60.5872,60.6626,19637.0
2017-08-10 11:30:00,72.49,72.54,72.47,72.48,14871.0,60.6709,60.7128,60.6542,60.6626,14871.0
2017-08-10 11:35:00,72.48,72.52,72.44,72.5,23324.0,60.6626,60.696,60.6291,60.6793,23324.0
2017-08-10 11:40:00,72.51,72.51,72.37,72.42,19805.0,60.6877,60.6877,60.5705,60.6124,19805.0
2017-08-10 11:45:00,72.41,72.43,72.28,72.3,25931.0,60.604,60.6207,60.4952,60.5119,25931.0
2017-08-10 11:50:00,72.29,72.41,72.27,72.38,18202.0,60.5035,60.604,60.4868,60.5789,18202.0
2017-08-10 11:55:00,72.37,72.5,72.36,72.4,13273.0,60.5705,60.6793,60.5621,60.5956,13273.0
2017-08-10 12:00:00,72.4,72.4,72.24,72.24,10431.0,60.5956,60.5956,60.4617,60.4617,10431.0
2017-08-10 12:05:00,72.24,72.27,72.17,72.23,13629.0,60.4617,60.4868,60.4031,60.4533,13629.0
2017-08-10 12:10:00,72.23,72.33,72.23,72.31,25982.0,60.4533,60.537,60.4533,60.5203,25982.0
2017-08-10 12:15:00,72.31,72.44,72.29,72.35,16299.0,60.5203,60.6291,60.5035,60.5538,16299.0
2017-08-10 12:20:00,72.32,72.36,72.27,72.32,17617.0,60.5287,60.5621,60.4868,60.5287,17617.0
2017-08-10 12:25:00,72.32,72.41,72.31,72.39,13972.0,60.5287,60.604,60.5203,60.5872,13972.0
2017-08-10 12:30:00,72.38,72.38,72.28,72.29,9355.0,60.5789,60.5789,60.4952,60.5035,9355.0
2017-08-10 12:35:00,72.29,72.36,72.26,72.28,12494.0,60.5035,60.5621,60.4784,60.4952,12494.0
2017-08-10 12:40:00,72.29,72.35,72.26,72.31,15125.0,60.5035,60.5538,60.4784,60.5203,15125.0
2017-08-10 12:45:00,72.33,72.42,72.32,72.4,16637.0,60.537,60.6124,60.5287,60.5956,16637.0
2017-08-10 12:50:00,72.38,72.42,72.37,72.4,25942.0,60.5789,60.6124,60.5705,60.5956,25942.0
2017-08-10 12:55:00,72.37,72.41,72.37,72.4,12127.0,60.5705,60.604,60.5705,60.5956,12127.0
2017-08-10 13:00:00,72.39,72.42,72.38,72.42,15146.0,60.5872,60.6124,60.5789,60.6124,15146.0
2017-08-10 13:05:00,72.41,72.43,72.34,72.34,15100.0,60.604,60.6207,60.5454,60.5454,15100.0
2017-08-10 13:10:00,72.35,72.37,72.25,72.25,11562.0,60.5538,60.5705,60.4701,60.4701,11562.0
2017-08-10 13:15:00,72.25,72.31,72.23,72.27,23739.0,60.4701,60.5203,60.4533,60.4868,23739.0
2017-08-10 13:20:00,72.26,72.29,72.25,72.25,29357.0,60.4784,60.5035,60.4701,60.4701,29357.0
2017-08-10 13:25:00,72.26,72.27,72.19,72.2,27022.0,60.4784,60.4868,60.4199,60.4282,27022.0
2017-08-10 13:30:00,72.19,72.21,72.18,72.19,18925.0,60.4199,60.4366,60.4115,60.4199,18925.0
2017-08-10 13:35:00,72.18,72.2,72.17,72.18,13002.0,60.4115,60.4282,60.4031,60.4115,13002.0
2017-08-10 13:40:00,72.18,72.19,72.09,72.09,22050.0,60.4115,60.4199,60.3362,60.3362,22050.0
2017-08-10 13:45:00,72.09,72.13,72.08,72.13,14937.0,60.3362,60.3696,60.3278,60.3696,14937.0
2017-08-10 13:50:00,72.13,72.18,72.12,72.13,36117.0,60.3696,60.4115,60.3613,60.3696,36117.0
2017-08-10 13:55:00,72.15,72.18,72.13,72.17,24673.0,60.3864,60.4115,60.3696,60.4031,24673.0
2017-08-10 14:00:00,72.16,72.17,72.06,72.09,25448.0,60.3947,60.4031,60.311,60.3362,25448.0
2017-08-10 14:05:00,72.11,72.11,72.04,72.08,13247.0,60.3529,60.3529,60.2943,60.3278,13247.0
2017-08-10 14:10:00,72.09,72.17,72.08,72.14,27164.0,60.3362,60.4031,60.3278,60.378,27164.0
2017-08-10 14:15:00,72.15,72.33,72.14,72.33,30938.0,60.3864,60.537,60.378,60.537,30938.0
2017-08-10 14:20:00,72.34,72.39,72.3,72.31,31048.0,60.5454,60.5872,60.5119,60.5203,31048.0
2017-08-10 14:25:00,72.31,72.32,72.16,72.22,28636.0,60.5203,60.5287,60.3947,60.445,28636.0
2017-08-10 14:30:00,72.23,72.35,72.22,72.28,31277.0,60.4533,60.5538,60.445,60.4952,31277.0
2017-08-10 14:35:00,72.28,72.28,72.16,72.19,31289.0,60.4952,60.4952,60.3947,60.4199,31289.0
2017-08-10 14:40:00,72.19,72.25,72.19,72.23,22564.0,60.4199,60.4701,60.4199,60.4533,22564.0
2017-08-10 14:45:00,72.22,72.25,72.13,72.23,34077.0,60.445,60.4701,60.3696,60.4533,34077.0
2017-08-10 14:50:00,72.25,72.25,72.19,72.21,26135.0,60.4701,60.4701,60.4199,60.4366,26135.0
2017-08-10 14:55:00,72.21,72.24,72.09,72.11,24818.0,60.4366,60.4617,60.3362,60.3529,24818.0
2017-08-10 15:00:00,72.1,72.18,72.09,72.12,30532.0,60.3445,60.4115,60.3362,60.3613,30532.0
2017-08-10 15:05:00,72.13,72.13,72.06,72.08,33033.0,60.3696,60.3696,60.311,60.3278,33033.0
2017-08-10 15:10:00,72.08,72.08,71.99,72.03,51721.0,60.3278,60.3278,60.2525,60.2859,51721.0
2017-08-10 15:15:00,72.02,72.04,71.94,71.96,51155.0,60.2776,60.2943,60.2106,60.2274,51155.0
2017-08-10 15:20:00,71.97,71.97,71.89,71.94,31598.0,60.2357,60.2357,60.1688,60.2106,31598.0
2017-08-10 15:25:00,71.95,71.96,71.88,71.96,51150.0,60.219,60.2274,60.1604,60.2274,51150.0
2017-08-10 15:30:00,71.96,71.99,71.88,71.88,50884.0,60.2274,60.2525,60.1604,60.1604,50884.0
2017-08-10 15:35:00,71.89,71.91,71.81,71.83,50075.0,60.1688,60.1855,60.1018,60.1185,50075.0
2017-08-10 15:40:00,71.83,71.85,71.77,71.78,58289.0,60.1185,60.1353,60.0683,60.0767,58289.0
2017-08-10 15:45:00,71.78,71.78,71.69,71.7,101953.0,60.0767,60.0767,60.0014,60.0097,101953.0
2017-08-10 15:50:00,71.7,71.73,71.66,71.72,82329.0,60.0097,60.0349,59.9763,60.0265,82329.0
2017-08-10 15:55:00,71.71,71.74,71.61,71.66,175274.0,60.0181,60.0432,59.9344,59.9763,175274.0
2017-08-11 09:30:00,71.74,71.81,71.48,71.69,55871.0,60.0432,60.1018,59.8256,60.0014,55871.0
2017-08-11 09:35:00,71.68,71.76,71.61,71.74,5284.0,59.993,60.06,59.9344,60.0432,5284.0
2017-08-11 09:40:00,71.75,71.79,71.65,71.74,9717.0,60.0516,60.0851,59.9679,60.0432,9717.0
2017-08-11 09:45:00,71.78,71.78,71.63,71.68,8077.0,60.0767,60.0767,59.9512,59.993,8077.0
2017-08-11 09:50:00,71.7,71.82,71.65,71.66,4355.0,60.0097,60.1102,59.9679,59.9763,4355.0
2017-08-11 09:55:00,71.66,71.68,71.6,71.6,7619.0,59.9763,59.993,59.926,59.926,7619.0
2017-08-11 10:00:00,71.59,71.67,71.57,71.6,16288.0,59.9177,59.9846,59.9009,59.926,16288.0
2017-08-11 10:05:00,71.66,71.7,71.58,71.66,11128.0,59.9763,60.0097,59.9093,59.9763,11128.0
2017-08-11 10:10:00,71.69,71.73,71.65,71.71,11173.0,60.0014,60.0349,59.9679,60.0181,11173.0
2017-08-11 10:15:00,71.72,71.72,71.63,71.63,4496.0,60.0265,60.0265,59.9512,59.9512,4496.0
2017-08-11 10:20:00,71.62,71.63,71.56,71.6,9437.0,59.9428,59.9512,59.8926,59.926,9437.0
2017-08-11 10:25:00,71.59,71.61,71.53,71.57,6391.0,59.9177,59.9344,59.8675,59.9009,6391.0
2017-08-11 10:30:00,71.59,71.69,71.58,71.68,17122.0,59.9177,60.0014,59.9093,59.993,17122.0
2017-08-11 10:35:00,71.7,71.75,71.59,71.64,7457.0,60.0097,60.0516,59.9177,59.9595,7457.0
2017-08-11 10:40:00,71.64,71.68,71.55,71.68,22252.0,59.9595,59.993,59.8842,59.993,22252.0
2017-08-11 10:45:00,71.71,71.8,71.7,71.72,13376.0,60.0181,60.0934,60.0097,60.0265,13376.0
2017-08-11 10:50:00,71.72,71.76,71.7,71.71,7978.0,60.0265,60.06,60.0097,60.0181,7978.0
2017-08-11 10:55:00,71.71,71.78,71.7,71.71,7945.0,60.0181,60.0767,60.0097,60.0181,7945.0
2017-08-11 11:00:00,71.74,71.75,71.67,71.69,5602.0,60.0432,60.0516,59.9846,60.0014,5602.0
2017-08-11 11:05:00,71.69,71.73,71.66,71.7,4446.0,60.0014,60.0349,59.9763,60.0097,4446.0
2017-08-11 11:10:00,71.69,71.71,71.65,71.7,9475.0,60.0014,60.0181,59.9679,60.0097,9475.0
2017-08-11 11:15:00,71.7,71.74,71.66,71.66,7369.0,60.0097,60.0432,59.9763,59.9763,7369.0
2017-08-11 11:20:00,71.65,71.7,71.59,71.7,27181.0,59.9679,60.0097,59.9177,60.0097,27181.0
2017-08-11 11:25:00,71.71,71.71,71.61,71.62,8719.0,60.0181,60.0181,59.9344,59.9428,8719.0
2017-08-11 11:30:00,71.63,71.67,71.62,71.63,4700.0,59.9512,59.9846,59.9428,59.9512,4700.0
2017-08-11 11:35:00,71.66,71.74,71.66,71.74,6424.0,59.9763,60.0432,59.9763,60.0432,6424.0
2017-08-11 11:40:00,71.72,71.74,71.69,71.74,5585.0,60.0265,60.0432,60.0014,60.0432,5585.0
2017-08-11 11:45:00,71.76,71.83,71.75,71.78,6898.0,60.06,60.1185,60.0516,60.0767,6898.0
2017-08-11 11:50:00,71.78,71.81,71.76,71.79,4972.0,60.0767,60.1018,60.06,60.0851,4972.0
2017-08-11 11:55:00,71.82,71.85,71.79,71.8,9745.0,60.1102,60.1353,60.0851,60.0934,9745.0
2017-08-11 12:00:00,71.78,71.85,71.77,71.8,4990.0,60.0767,60.1353,60.0683,60.0934,4990.0
2017-08-11 12:05:00,71.81,71.88,71.81,71.88,3486.0,60.1018,60.1604,60.1018,60.1604,3486.0
2017-08-11 12:10:00,71.87,71.9,71.85,71.89,8241.0,60.152,60.1771,60.1353,60.1688,8241.0
2017-08-11 12:15:00,71.9,71.93,71.88,71.9,17994.0,60.1771,60.2022,60.1604,60.1771,17994.0
2017-08-11 12:20:00,71.89,71.92,71.87,71.88,10638.0,60.1688,60.1939,60.152,60.1604,10638.0
2017-08-11 12:25:00,71.88,71.89,71.81,71.82,8164.0,60.1604,60.1688,60.1018,60.1102,8164.0
2017-08-11 12:30:00,71.82,71.84,71.76,71.79,5670.0,60.1102,60.1269,60.06,60.0851,5670.0
2017-08-11 12:35:00,71.81,71.81,71.76,71.79,5332.0,60.1018,60.1018,60.06,60.0851,5332.0
2017-08-11 12:40:00,71.8,71.83,71.77,71.78,6490.0,60.0934,60.1185,60.0683,60.0767,6490.0
2017-08-11 12:45:00,71.78,71.79,71.71,71.71,7065.0,60.0767,60.0851,60.0181,60.0181,7065.0
2017-08-11 12:50:00,71.7,71.71,71.69,71.69,6028.0,60.0097,60.0181,60.0014,60.0014,6028.0
2017-08-11 12:55:00,71.68,71.69,71.62,71.62,9465.0,59.993,60.0014,59.9428,59.9428,9465.0
2017-08-11 13:00:00,71.62,71.68,71.62,71.67,5202.0,59.9428,59.993,59.9428,59.9846,5202.0
2017-08-11 13:05:00,71.67,71.72,71.67,71.71,9338.0,59.9846,60.0265,59.9846,60.0181,9338.0
2017-08-11 13:10:00,71.7,71.72,71.64,71.65,10546.0,60.0097,60.0265,59.9595,59.9679,10546.0
2017-08-11 13:15:00,71.66,71.7,71.65,71.67,6161.0,59.9763,60.0097,59.9679,59.9846,6161.0
2017-08-11 13:20:00,71.67,71.68,71.65,71.65,8685.0,59.9846,59.993,59.9679,59.9679,8685.0
2017-08-11 13:25:00,71.64,71.68,71.64,71.64,6615.0,59.9595,59.993,59.9595,59.9595,6615.0
2017-08-11 13:30:00,71.66,71.69,71.64,71.65,5131.0,59.9763,60.0014,59.9595,59.9679,5131.0
2017-08-11 13:35:00,71.65,71.66,71.61,71.62,19105.0,59.9679,59.9763,59.9344,59.9428,19105.0
2017-08-11 13:40:00,71.62,71.65,71.61,71.62,7740.0,59.9428,59.9679,59.9344,59.9428,7740.0
2017-08-11 13:45:00,71.62,71.67,71.62,71.66,6400.0,59.9428,59.9846,59.9428,59.9763,6400.0
2017-08-11 13:50:00,71.67,71.69,71.66,71.67,8718.0,59.9846,60.0014,59.9763,59.9846,8718.0
2017-08-11 13:55:00,71.71,71.71,71.69,71.69,5617.0,60.0181,60.0181,60.0014,60.0014,5617.0
2017-08-11 14:00:00,71.69,71.72,71.69,71.71,7965.0,60.0014,60.0265,60.0014,60.0181,7965.0
2017-08-11 14:05:00,71.71,71.72,71.69,71.7,5240.0,60.0181,60.0265,60.0014,60.0097,5240.0
2017-08-11 14:10:00,71.71,71.73,71.7,71.7,13704.0,60.0181,60.0349,60.0097,60.0097,13704.0
2017-08-11 14:15:00,71.72,71.78,71.71,71.75,9397.0,60.0265,60.0767,60.0181,60.0516,9397.0
2017-08-11 14:20:00,71.76,71.76,71.72,71.72,6830.0,60.06,60.06,60.0265,60.0265,6830.0
2017-08-11 14:25:00,71.72,71.72,71.66,71.68,11134.0,60.0265,60.0265,59.9763,59.993,11134.0
2017-08-11 14:30:00,71.69,71.69,71.62,71.62,10281.0,60.0014,60.0014,59.9428,59.9428,10281.0
2017-08-11 14:35:00,71.61,71.67,71.59,71.65,19296.0,59.9344,59.9846,59.9177,59.9679,19296.0
2017-08-11 14:40:00,71.67,71.73,71.66,71.72,7489.0,59.9846,60.0349,59.9763,60.0265,7489.0
2017-08-11 14:45:00,71.72,71.74,71.69,71.71,5999.0,60.0265,60.0432,60.0014,60.0181,5999.0
2017-08-11 14:50:00,71.72,71.75,71.63,71.66,10294.0,60.0265,60.0516,59.9512,59.9763,10294.0
2017-08-11 14:55:00,71.64,71.68,71.58,71.63,14699.0,59.9595,59.993,59.9093,59.9512,14699.0
2017-08-11 15:00:00,71.63,71.65,71.62,71.65,13379.0,59.9512,59.9679,59.9428,59.9679,13379.0
2017-08-11 15:05:00,71.65,71.67,71.6,71.6,5906.0,59.9679,59.9846,59.926,59.926,5906.0
2017-08-11 15:10:00,71.61,71.62,71.48,71.49,16470.0,59.9344,59.9428,59.8256,59.834,16470.0
2017-08-11 15:15:00,71.5,71.5,71.38,71.39,29582.0,59.8424,59.8424,59.7419,59.7503,29582.0
2017-08-11 15:20:00,71.39,71.49,71.38,71.49,10904.0,59.7503,59.834,59.7419,59.834,10904.0
2017-08-11 15:25:00,71.48,71.53,71.46,71.46,14930.0,59.8256,59.8675,59.8089,59.8089,14930.0
2017-08-11 15:30:00,71.46,71.49,71.4,71.43,19044.0,59.8089,59.834,59.7587,59.7838,19044.0
2017-08-11 15:35:00,71.43,71.5,71.42,71.5,21785.0,59.7838,59.8424,59.7754,59.8424,21785.0
2017-08-11 15:40:00,71.5,71.51,71.44,71.46,28585.0,59.8424,59.8507,59.7921,59.8089,28585.0
2017-08-11 15:45:00,71.45,71.51,71.44,71.5,25032.0,59.8005,59.8507,59.7921,59.8424,25032.0
2017-08-11 15:50:00,71.5,71.52,71.49,71.5,25503.0,59.8424,59.8591,59.834,59.8424,25503.0
2017-08-11 15:55:00,71.51,71.53,71.45,71.5,125893.0,59.8507,59.8675,59.8005,59.8424,125893.0
2017-08-14 09:30:00,72.19,72.44,71.82,72.39,39467.0,60.4199,60.6291,60.1102,60.5872,39467.0
2017-08-14 09:35:00,72.37,72.39,72.08,72.26,8530.0,60.5705,60.5872,60.3278,60.4784,8530.0
2017-08-14 09:40:00,72.19,72.3,72.19,72.28,6765.0,60.4199,60.5119,60.4199,60.4952,6765.0
2017-08-14 09:45:00,72.33,72.33,72.14,72.15,5886.0,60.537,60.537,60.378,60.3864,5886.0
2017-08-14 09:50:00,72.14,72.35,72.14,72.26,12645.0,60.378,60.5538,60.378,60.4784,12645.0
2017-08-14 09:55:00,72.25,72.25,72.0,72.0,15592.0,60.4701,60.4701,60.2608,60.2608,15592.0
2017-08-14 10:00:00,72.01,72.12,71.97,72.08,30808.0,60.2692,60.3613,60.2357,60.3278,30808.0
2017-08-14 10:05:00,72.12,72.21,72.08,72.17,20906.0,60.3613,60.4366,60.3278,60.4031,20906.0
2017-08-14 10:10:00,72.19,72.25,72.14,72.25,26738.0,60.4199,60.4701,60.378,60.4701,26738.0
2017-08-14 10:15:00,72.23,72.36,72.16,72.22,48874.0,60.4533,60.5621,60.3947,60.445,48874.0
2017-08-14 10:20:00,72.22,72.22,72.1,72.13,7291.0,60.445,60.445,60.3445,60.3696,7291.0
2017-08-14 10:25:00,72.17,72.18,72.13,72.14,15673.0,60.4031,60.4115,60.3696,60.378,15673.0
2017-08-14 10:30:00,72.14,72.18,72.11,72.11,8415.0,60.378,60.4115,60.3529,60.3529,8415.0
2017-08-14 10:35:00,72.12,72.17,72.08,72.17,5285.0,60.3613,60.4031,60.3278,60.4031,5285.0
2017-08-14 10:40:00,72.18,72.18,72.13,72.17,6152.0,60.4115,60.4115,60.3696,60.4031,6152.0
2017-08-14 10:45:00,72.2,72.31,72.2,72.3,4210.0,60.4282,60.5203,60.4282,60.5119,4210.0
2017-08-14 10:50:00,72.32,72.32,72.17,72.22,10019.0,60.5287,60.5287,60.4031,60.445,10019.0
2017-08-14 10:55:00,72.19,72.26,72.19,72.22,7841.0,60.4199,60.4784,60.4199,60.445,7841.0
2017-08-14 11:00:00,72.22,72.3,72.22,72.22,4675.0,60.445,60.5119,60.445,60.445,4675.0
2017-08-14 11:05:00,72.24,72.31,72.23,72.27,9356.0,60.4617,60.5203,60.4533,60.4868,9356.0
2017-08-14 11:10:00,72.28,72.31,72.19,72.2,4078.0,60.4952,60.5203,60.4199,60.4282,4078.0
2017-08-14 11:15:00,72.21,72.25,72.17,72.19,6550.0,60.4366,60.4701,60.4031,60.4199,6550.0
2017-08-14 11:20:00,72.17,72.23,72.15,72.15,4006.0,60.4031,60.4533,60.3864,60.3864,4006.0
2017-08-14 11:25:00,72.18,72.2,72.16,72.2,6350.0,60.4115,60.4282,60.3947,60.4282,6350.0
2017-08-14 11:30:00,72.22,72.3,72.2,72.28,4577.0,60.445,60.5119,60.4282,60.4952,4577.0
2017-08-14 11:35:00,72.27,72.27,72.21,72.21,6140.0,60.4868,60.4868,60.4366,60.4366,6140.0
2017-08-14 11:40:00,72.22,72.24,72.2,72.23,5237.0,60.445,60.4617,60.4282,60.4533,5237.0
2017-08-14 11:45:00,72.22,72.33,72.22,72.32,5475.0,60.445,60.537,60.445,60.5287,5475.0
2017-08-14 11:50:00,72.28,72.32,72.22,72.25,62165.0,60.4952,60.5287,60.445,60.4701,62165.0
2017-08-14 11:55:00,72.25,72.26,72.16,72.17,8400.0,60.4701,60.4784,60.3947,60.4031,8400.0
2017-08-14 12:00:00,72.18,72.38,72.18,72.37,9624.0,60.4115,60.5789,60.4115,60.5705,9624.0
2017-08-14 12:05:00,72.39,72.43,72.37,72.4,9356.0,60.5872,60.6207,60.5705,60.5956,9356.0
2017-08-14 12:10:00,72.41,72.41,72.32,72.32,5415.0,60.604,60.604,60.5287,60.5287,5415.0
2017-08-14 12:15:00,72.32,72.33,72.25,72.25,3315.0,60.5287,60.537,60.4701,60.4701,3315.0
2017-08-14 12:20:00,72.28,72.34,72.28,72.34,4395.0,60.4952,60.5454,60.4952,60.5454,4395.0
2017-08-14 12:25:00,72.34,72.35,72.28,72.29,6554.0,60.5454,60.5538,60.4952,60.5035,6554.0
2017-08-14 12:30:00,72.29,72.3,72.27,72.3,2777.0,60.5035,60.5119,60.4868,60.5119,2777.0
2017-08-14 12:35:00,72.31,72.31,72.27,72.28,2600.0,60.5203,60.5203,60.4868,60.4952,2600.0
2017-08-14 12:40:00,72.28,72.29,72.22,72.28,5457.0,60.4952,60.5035,60.445,60.4952,5457.0
2017-08-14 12:45:00,72.26,72.33,72.25,72.33,13171.0,60.4784,60.537,60.4701,60.537,13171.0
2017-08-14 12:50:00,72.33,72.36,72.24,72.33,32190.0,60.537,60.5621,60.4617,60.537,32190.0
2017-08-14 12:55:00,72.33,72.38,72.27,72.29,11147.0,60.537,60.5789,60.4868,60.5035,11147.0
2017-08-14 13:00:00,72.26,72.29,72.26,72.28,2735.0,60.4784,60.5035,60.4784,60.4952,2735.0
2017-08-14 13:05:00,72.27,72.3,72.26,72.27,7894.0,60.4868,60.5119,60.4784,60.4868,7894.0
2017-08-14 13:10:00,72.28,72.34,72.25,72.27,13839.0,60.4952,60.5454,60.4701,60.4868,13839.0
2017-08-14 13:15:00,72.29,72.3,72.25,72.26,6856.0,60.5035,60.5119,60.4701,60.4784,6856.0
2017-08-14 13:20:00,72.26,72.27,72.22,72.23,7840.0,60.4784,60.4868,60.445,60.4533,7840.0
2017-08-14 13:25:00,72.23,72.25,72.22,72.23,5284.0,60.4533,60.4701,60.445,60.4533,5284.0
2017-08-14 13:30:00,72.23,72.26,72.22,72.23,5029.0,60.4533,60.4784,60.445,60.4533,5029.0
2017-08-14 13:35:00,72.23,72.26,72.22,72.26,7656.0,60.4533,60.4784,60.445,60.4784,7656.0
2017-08-14 13:40:00,72.26,72.28,72.24,72.27,3349.0,60.4784,60.4952,60.4617,60.4868,3349.0
2017-08-14 13:45:00,72.27,72.3,72.25,72.28,21332.0,60.4868,60.5119,60.4701,60.4952,21332.0
2017-08-14 13:50:00,72.28,72.33,72.27,72.32,6834.0,60.4952,60.537,60.4868,60.5287,6834.0
2017-08-14 13:55:00,72.33,72.4,72.32,72.4,6887.0,60.537,60.5956,60.5287,60.5956,6887.0
2017-08-14 14:00:00,72.4,72.41,72.35,72.37,11077.0,60.5956,60.604,60.5538,60.5705,11077.0
2017-08-14 14:05:00,72.37,72.41,72.36,72.39,5894.0,60.5705,60.604,60.5621,60.5872,5894.0
2017-08-14 14:10:00,72.38,72.39,72.36,72.37,4502.0,60.5789,60.5872,60.5621,60.5705,4502.0
2017-08-14 14:15:00,72.36,72.4,72.34,72.39,6893.0,60.5621,60.5956,60.5454,60.5872,6893.0
2017-08-14 14:20:00,72.39,72.46,72.36,72.44,18684.0,60.5872,60.6458,60.5621,60.6291,18684.0
2017-08-14 14:25:00,72.44,72.46,72.4,72.45,6746.0,60.6291,60.6458,60.5956,60.6375,6746.0
2017-08-14 14:30:00,72.45,72.47,72.43,72.46,9848.0,60.6375,60.6542,60.6207,60.6458,9848.0
2017-08-14 14:35:00,72.45,72.47,72.44,72.47,4056.0,60.6375,60.6542,60.6291,60.6542,4056.0
2017-08-14 14:40:00,72.47,72.48,72.45,72.46,11177.0,60.6542,60.6626,60.6375,60.6458,11177.0
2017-08-14 14:45:00,72.44,72.45,72.37,72.37,13367.0,60.6291,60.6375,60.5705,60.5705,13367.0
2017-08-14 14:50:00,72.37,72.37,72.32,72.36,6200.0,60.5705,60.5705,60.5287,60.5621,6200.0
2017-08-14 14:55:00,72.37,72.46,72.35,72.4,29266.0,60.5705,60.6458,60.5538,60.5956,29266.0
2017-08-14 15:00:00,72.39,72.4,72.36,72.36,7190.0,60.5872,60.5956,60.5621,60.5621,7190.0
2017-08-14 15:05:00,72.36,72.38,72.34,72.38,9146.0,60.5621,60.5789,60.5454,60.5789,9146.0
2017-08-14 15:10:00,72.37,72.44,72.35,72.43,21483.0,60.5705,60.6291,60.5538,60.6207,21483.0
2017-08-14 15:15:00,72.41,72.45,72.39,72.43,18613.0,60.604,60.6375,60.5872,60.6207,18613.0
2017-08-14 15:20:00,72.44,72.48,72.43,72.47,15864.0,60.6291,60.6626,60.6207,60.6542,15864.0
2017-08-14 15:25:00,72.47,72.51,72.46,72.51,16310.0,60.6542,60.6877,60.6458,60.6877,16310.0
2017-08-14 15:30:00,72.51,72.56,72.5,72.54,47700.0,60.6877,60.7295,60.6793,60.7128,47700.0
2017-08-14 15:35:00,72.54,72.55,72.4,72.44,38125.0,60.7128,60.7212,60.5956,60.6291,38125.0
2017-08-14 15:40:00,72.45,72.54,72.44,72.47,55283.0,60.6375,60.7128,60.6291,60.6542,55283.0
2017-08-14 15:45:00,72.46,72.54,72.44,72.52,61069.0,60.6458,60.7128,60.6291,60.696,61069.0
2017-08-14 15:50:00,72.52,72.58,72.47,72.47,54078.0,60.696,60.7463,60.6542,60.6542,54078.0
2017-08-14 15:55:00,72.48,72.54,72.41,72.45,163756.0,60.6626,60.7128,60.604,60.6375,163756.0
2017-08-15 09:30:00,72.44,72.51,72.31,72.42,30906.0,60.6291,60.6877,60.5203,60.6124,30906.0
2017-08-15 09:35:00,72.42,72.58,72.36,72.55,18814.0,60.6124,60.7463,60.5621,60.7212,18814.0
2017-08-15 09:40:00,72.51,72.57,72.42,72.56,16727.0,60.6877,60.7379,60.6124,60.7295,16727.0
2017-08-15 09:45:00,72.54,72.61,72.51,72.57,15276.0,60.7128,60.7714,60.6877,60.7379,15276.0
2017-08-15 09:50:00,72.55,72.75,72.55,72.75,17807.0,60.7212,60.8885,60.7212,60.8885,17807.0
2017-08-15 09:55:00,72.75,72.89,72.7,72.73,40544.0,60.8885,61.0057,60.8467,60.8718,40544.0
2017-08-15 10:00:00,72.74,72.74,72.56,72.56,4966.0,60.8802,60.8802,60.7295,60.7295,4966.0
2017-08-15 10:05:00,72.57,72.63,72.53,72.53,9585.0,60.7379,60.7881,60.7044,60.7044,9585.0
2017-08-15 10:10:00,72.52,72.59,72.49,72.49,10822.0,60.696,60.7546,60.6709,60.6709,10822.0
2017-08-15 10:15:00,72.5,72.54,72.47,72.51,6718.0,60.6793,60.7128,60.6542,60.6877,6718.0
2017-08-15 10:20:00,72.51,72.52,72.43,72.43,6865.0,60.6877,60.696,60.6207,60.6207,6865.0
2017-08-15 10:25:00,72.44,72.47,72.38,72.38,7497.0,60.6291,60.6542,60.5789,60.5789,7497.0
2017-08-15 10:30:00,72.37,72.38,72.12,72.28,37169.0,60.5705,60.5789,60.3613,60.4952,37169.0
2017-08-15 10:35:00,72.26,72.32,72.24,72.32,8898.0,60.4784,60.5287,60.4617,60.5287,8898.0
2017-08-15 10:40:00,72.33,72.36,72.32,72.36,6262.0,60.537,60.5621,60.5287,60.5621,6262.0
2017-08-15 10:45:00,72.35,72.37,72.29,72.33,7893.0,60.5538,60.5705,60.5035,60.537,7893.0
2017-08-15 10:50:00,72.32,72.44,72.29,72.42,9476.0,60.5287,60.6291,60.5035,60.6124,9476.0
2017-08-15 10:55:00,72.43,72.65,72.43,72.53,56732.0,60.6207,60.8049,60.6207,60.7044,56732.0
2017-08-15 11:00:00,72.47,72.5,72.37,72.4,7955.0,60.6542,60.6793,60.5705,60.5956,7955.0
2017-08-15 11:05:00,72.38,72.38,72.31,72.37,6652.0,60.5789,60.5789,60.5203,60.5705,6652.0
2017-08-15 11:10:00,72.35,72.45,72.32,72.37,16161.0,60.5538,60.6375,60.5287,60.5705,16161.0
2017-08-15 11:15:00,72.36,72.39,72.32,72.36,7860.0,60.5621,60.5872,60.5287,60.5621,7860.0
2017-08-15 11:20:00,72.36,72.38,72.34,72.36,11059.0,60.5621,60.5789,60.5454,60.5621,11059.0
2017-08-15 11:25:00,72.34,72.42,72.34,72.4,5899.0,60.5454,60.6124,60.5454,60.5956,5899.0
2017-08-15 11:30:00,72.4,72.45,72.39,72.43,112035.0,60.5956,60.6375,60.5872,60.6207,112035.0
2017-08-15 11:35:00,72.44,72.45,72.41,72.44,9763.0,60.6291,60.6375,60.604,60.6291,9763.0
2017-08-15 11:40:00,72.44,72.54,72.44,72.49,20123.0,60.6291,60.7128,60.6291,60.6709,20123.0
2017-08-15 11:45:00,72.48,72.49,72.3,72.33,60213.0,60.6626,60.6709,60.5119,60.537,60213.0
2017-08-15 11:50:00,72.31,72.35,72.24,72.26,9590.0,60.5203,60.5538,60.4617,60.4784,9590.0
2017-08-15 11:55:00,72.27,72.33,72.25,72.33,73425.0,60.4868,60.537,60.4701,60.537,73425.0
2017-08-15 12:00:00,72.32,72.34,72.3,72.32,15169.0,60.5287,60.5454,60.5119,60.5287,15169.0
2017-08-15 12:05:00,72.3,72.33,72.3,72.32,5507.0,60.5119,60.537,60.5119,60.5287,5507.0
2017-08-15 12:10:00,72.31,72.33,72.28,72.29,7591.0,60.5203,60.537,60.4952,60.5035,7591.0
2017-08-15 12:15:00,72.29,72.35,72.29,72.34,7915.0,60.5035,60.5538,60.5035,60.5454,7915.0
2017-08-15 12:20:00,72.35,72.36,72.32,72.33,7412.0,60.5538,60.5621,60.5287,60.537,7412.0
2017-08-15 12:25:00,72.34,72.44,72.31,72.44,9346.0,60.5454,60.6291,60.5203,60.6291,9346.0
2017-08-15 12:30:00,72.45,72.45,72.37,72.41,5073.0,60.6375,60.6375,60.5705,60.604,5073.0
2017-08-15 12:35:00,72.42,72.43,72.38,72.43,10682.0,60.6124,60.6207,60.5789,60.6207,10682.0
2017-08-15 12:40:00,72.42,72.56,72.42,72.56,68438.0,60.6124,60.7295,60.6124,60.7295,68438.0
2017-08-15 12:45:00,72.57,72.62,72.54,72.58,39271.0,60.7379,60.7797,60.7128,60.7463,39271.0
2017-08-15 12:50:00,72.58,72.6,72.35,72.38,34146.0,60.7463,60.763,60.5538,60.5789,34146.0
2017-08-15 12:55:00,72.38,72.46,72.35,72.41,24109.0,60.5789,60.6458,60.5538,60.604,24109.0
2017-08-15 13:00:00,72.42,72.46,72.29,72.3,8347.0,60.6124,60.6458,60.5035,60.5119,8347.0
2017-08-15 13:05:00,72.31,72.31,72.23,72.28,6863.0,60.5203,60.5203,60.4533,60.4952,6863.0
2017-08-15 13:10:00,72.28,72.32,72.27,72.31,14386.0,60.4952,60.5287,60.4868,60.5203,14386.0
2017-08-15 13:15:00,72.31,72.39,72.31,72.39,6937.0,60.5203,60.5872,60.5203,60.5872,6937.0
2017-08-15 13:20:00,72.38,72.39,72.34,72.36,2851.0,60.5789,60.5872,60.5454,60.5621,2851.0
2017-08-15 13:25:00,72.34,72.37,72.33,72.34,6244.0,60.5454,60.5705,60.537,60.5454,6244.0
2017-08-15 13:30:00,72.33,72.38,72.33,72.36,4570.0,60.537,60.5789,60.537,60.5621,4570.0
2017-08-15 13:35:00,72.33,72.35,72.32,72.34,10411.0,60.537,60.5538,60.5287,60.5454,10411.0
2017-08-15 13:40:00,72.33,72.38,72.33,72.35,6144.0,60.537,60.5789,60.537,60.5538,6144.0
2017-08-15 13:45:00,72.35,72.35,72.31,72.33,5137.0,60.5538,60.5538,60.5203,60.537,5137.0
2017-08-15 13:50:00,72.33,72.35,72.32,72.33,4350.0,60.537,60.5538,60.5287,60.537,4350.0
2017-08-15 13:55:00,72.32,72.32,72.21,72.24,3107.0,60.5287,60.5287,60.4366,60.4617,3107.0
2017-08-15 14:00:00,72.22,72.31,72.22,72.28,9276.0,60.445,60.5203,60.445,60.4952,9276.0
2017-08-15 14:05:00,72.29,72.34,72.28,72.31,9579.0,60.5035,60.5454,60.4952,60.5203,9579.0
2017-08-15 14:10:00,72.33,72.33,72.29,72.3,4031.0,60.537,60.537,60.5035,60.5119,4031.0
2017-08-15 14:15:00,72.31,72.32,72.29,72.32,4812.0,60.5203,60.5287,60.5035,60.5287,4812.0
2017-08-15 14:20:00,72.33,72.38,72.32,72.35,11416.0,60.537,60.5789,60.5287,60.5538,11416.0
2017-08-15 14:25:00,72.38,72.41,72.37,72.41,13438.0,60.5789,60.604,60.5705,60.604,13438.0
2017-08-15 14:30:00,72.39,72.51,72.38,72.49,24817.0,60.5872,60.6877,60.5789,60.6709,24817.0
2017-08-15 14:35:00,72.48,72.51,72.46,72.48,24803.0,60.6626,60.6877,60.6458,60.6626,24803.0
2017-08-15 14:40:00,72.48,72.5,72.47,72.49,26568.0,60.6626,60.6793,60.6542,60.6709,26568.0
2017-08-15 14:45:00,72.49,72.51,72.47,72.51,32087.0,60.6709,60.6877,60.6542,60.6877,32087.0
2017-08-15 14:50:00,72.52,72.52,72.46,72.47,21180.0,60.696,60.696,60.6458,60.6542,21180.0
2017-08-15 14:55:00,72.48,72.48,72.4,72.45,14275.0,60.6626,60.6626,60.5956,60.6375,14275.0
2017-08-15 15:00:00,72.46,72.48,72.43,72.43,10887.0,60.6458,60.6626,60.6207,60.6207,10887.0
2017-08-15 15:05:00,72.43,72.44,72.39,72.39,12404.0,60.6207,60.6291,60.5872,60.5872,12404.0
2017-08-15 15:10:00,72.41,72.43,72.39,72.43,13680.0,60.604,60.6207,60.5872,60.6207,13680.0
2017-08-15 15:15:00,72.42,72.46,72.42,72.45,9157.0,60.6124,60.6458,60.6124,60.6375,9157.0
2017-08-15 15:20:00,72.45,72.47,72.44,72.46,17815.0,60.6375,60.6542,60.6291,60.6458,17815.0
2017-08-15 15:25:00,72.47,72.5,72.45,72.45,10579.0,60.6542,60.6793,60.6375,60.6375,10579.0
2017-08-15 15:30:00,72.44,72.45,72.37,72.37,14148.0,60.6291,60.6375,60.5705,60.5705,14148.0
2017-08-15 15:35:00,72.38,72.4,72.37,72.38,19945.0,60.5789,60.5956,60.5705,60.5789,19945.0
2017-08-15 15:40:00,72.38,72.4,72.35,72.36,18446.0,60.5789,60.5956,60.5538,60.5621,18446.0
2017-08-15 15:45:00,72.36,72.42,72.36,72.39,30135.0,60.5621,60.6124,60.5621,60.5872,30135.0
2017-08-15 15:50:00,72.38,72.49,72.34,72.39,114211.0,60.5789,60.6709,60.5454,60.5872,114211.0
2017-08-15 15:55:00,72.4,72.41,72.31,72.34,138549.0,60.5956,60.604,60.5203,60.5454,138549.0
2017-08-16 09:30:00,72.53,72.67,72.43,72.6,35964.0,60.7044,60.8216,60.6207,60.763,35964.0
2017-08-16 09:35:00,72.6,72.63,72.5,72.55,7403.0,60.763,60.7881,60.6793,60.7212,7403.0
2017-08-16 09:40:00,72.57,72.73,72.52,72.69,16947.0,60.7379,60.8718,60.696,60.8383,16947.0
2017-08-16 09:45:00,72.69,72.69,72.51,72.51,14940.0,60.8383,60.8383,60.6877,60.6877,14940.0
2017-08-16 09:50:00,72.5,72.54,72.44,72.5,13130.0,60.6793,60.7128,60.6291,60.6793,13130.0
2017-08-16 09:55:00,72.49,72.61,72.48,72.6,6058.0,60.6709,60.7714,60.6626,60.763,6058.0
2017-08-16 10:00:00,72.61,72.74,72.6,72.71,8017.0,60.7714,60.8802,60.763,60.8551,8017.0
2017-08-16 10:05:00,72.67,72.76,72.67,72.76,3760.0,60.8216,60.8969,60.8216,60.8969,3760.0
2017-08-16 10:10:00,72.76,72.77,72.72,72.72,9975.0,60.8969,60.9053,60.8634,60.8634,9975.0
2017-08-16 10:15:00,72.72,72.72,72.52,72.52,14850.0,60.8634,60.8634,60.696,60.696,14850.0
2017-08-16 10:20:00,72.51,72.6,72.5,72.58,31991.0,60.6877,60.763,60.6793,60.7463,31991.0
2017-08-16 10:25:00,72.59,72.66,72.58,72.66,6326.0,60.7546,60.8132,60.7463,60.8132,6326.0
2017-08-16 10:30:00,72.67,72.68,72.47,72.5,20168.0,60.8216,60.83,60.6542,60.6793,20168.0
2017-08-16 10:35:00,72.49,72.56,72.49,72.56,14873.0,60.6709,60.7295,60.6709,60.7295,14873.0
2017-08-16 10:40:00,72.56,72.6,72.55,72.59,10401.0,60.7295,60.763,60.7212,60.7546,10401.0
2017-08-16 10:45:00,72.59,72.68,72.59,72.61,13424.0,60.7546,60.83,60.7546,60.7714,13424.0
2017-08-16 10:50:00,72.59,72.67,72.58,72.59,13357.0,60.7546,60.8216,60.7463,60.7546,13357.0
2017-08-16 10:55:00,72.59,72.7,72.59,72.69,12481.0,60.7546,60.8467,60.7546,60.8383,12481.0
2017-08-16 11:00:00,72.69,72.7,72.65,72.67,11361.0,60.8383,60.8467,60.8049,60.8216,11361.0
2017-08-16 11:05:00,72.67,72.69,72.64,72.69,10309.0,60.8216,60.8383,60.7965,60.8383,10309.0
2017-08-16 11:10:00,72.68,72.76,72.68,72.74,22248.0,60.83,60.8969,60.83,60.8802,22248.0
2017-08-16 11:15:00,72.72,72.72,72.66,72.68,9583.0,60.8634,60.8634,60.8132,60.83,9583.0
2017-08-16 11:20:00,72.66,72.7,72.63,72.63,11106.0,60.8132,60.8467,60.7881,60.7881,11106.0
2017-08-16 11:25:00,72.64,72.7,72.64,72.68,9350.0,60.7965,60.8467,60.7965,60.83,9350.0
2017-08-16 11:30:00,72.68,72.73,72.66,72.73,11833.0,60.83,60.8718,60.8132,60.8718,11833.0
2017-08-16 11:35:00,72.74,72.76,72.7,72.76,20728.0,60.8802,60.8969,60.8467,60.8969,20728.0
2017-08-16 11:40:00,72.76,72.8,72.73,72.77,12143.0,60.8969,60.9304,60.8718,60.9053,12143.0
2017-08-16 11:45:00,72.77,72.78,72.72,72.73,3946.0,60.9053,60.9137,60.8634,60.8718,3946.0
2017-08-16 11:50:00,72.73,72.77,72.71,72.72,13423.0,60.8718,60.9053,60.8551,60.8634,13423.0
2017-08-16 11:55:00,72.71,72.74,72.66,72.66,11204.0,60.8551,60.8802,60.8132,60.8132,11204.0
2017-08-16 12:00:00,72.66,72.72,72.66,72.7,7590.0,60.8132,60.8634,60.8132,60.8467,7590.0
2017-08-16 12:05:00,72.7,72.74,72.7,72.74,7524.0,60.8467,60.8802,60.8467,60.8802,7524.0
2017-08-16 12:10:00,72.75,72.78,72.75,72.78,9016.0,60.8885,60.9137,60.8885,60.9137,9016.0
2017-08-16 12:15:00,72.77,72.78,72.7,72.7,21145.0,60.9053,60.9137,60.8467,60.8467,21145.0
2017-08-16 12:20:00,72.7,72.73,72.68,72.69,17797.0,60.8467,60.8718,60.83,60.8383,17797.0
2017-08-16 12:25:00,72.69,72.73,72.69,72.72,9786.0,60.8383,60.8718,60.8383,60.8634,9786.0
2017-08-16 12:30:00,72.71,72.72,72.68,72.71,8261.0,60.8551,60.8634,60.83,60.8551,8261.0
2017-08-16 12:35:00,72.7,72.72,72.67,72.7,19717.0,60.8467,60.8634,60.8216,60.8467,19717.0
2017-08-16 12:40:00,72.71,72.71,72.69,72.7,6360.0,60.8551,60.8551,60.8383,60.8467,6360.0
2017-08-16 12:45:00,72.7,72.74,72.69,72.7,14701.0,60.8467,60.8802,60.8383,60.8467,14701.0
2017-08-16 12:50:00,72.7,72.72,72.68,72.7,11047.0,60.8467,60.8634,60.83,60.8467,11047.0
2017-08-16 12:55:00,72.7,72.75,72.7,72.75,8363.0,60.8467,60.8885,60.8467,60.8885,8363.0
2017-08-16 13:00:00,72.75,72.75,72.69,72.7,14403.0,60.8885,60.8885,60.8383,60.8467,14403.0
2017-08-16 13:05:00,72.7,72.73,72.68,72.73,7144.0,60.8467,60.8718,60.83,60.8718,7144.0
2017-08-16 13:10:00,72.73,72.74,72.68,72.7,22785.0,60.8718,60.8802,60.83,60.8467,22785.0
2017-08-16 13:15:00,72.71,72.82,72.71,72.82,11623.0,60.8551,60.9471,60.8551,60.9471,11623.0
2017-08-16 13:20:00,72.82,72.87,72.79,72.79,21857.0,60.9471,60.989,60.922,60.922,21857.0
2017-08-16 13:25:00,72.8,72.8,72.73,72.76,20861.0,60.9304,60.9304,60.8718,60.8969,20861.0
2017-08-16 13:30:00,72.77,72.82,72.72,72.82,43323.0,60.9053,60.9471,60.8634,60.9471,43323.0
2017-08-16 13:35:00,72.82,72.9,72.82,72.86,14076.0,60.9471,61.0141,60.9471,60.9806,14076.0
2017-08-16 13:40:00,72.83,72.85,72.82,72.84,12579.0,60.9555,60.9722,60.9471,60.9639,12579.0
2017-08-16 13:45:00,72.84,72.86,72.8,72.83,19968.0,60.9639,60.9806,60.9304,60.9555,19968.0
2017-08-16 13:50:00,72.83,72.84,72.77,72.78,24331.0,60.9555,60.9639,60.9053,60.9137,24331.0
2017-08-16 13:55:00,72.79,72.82,72.77,72.8,20457.0,60.922,60.9471,60.9053,60.9304,20457.0
2017-08-16 14:00:00,72.81,72.87,72.77,72.87,43425.0,60.9388,60.989,60.9053,60.989,43425.0
2017-08-16 14:05:00,72.87,72.94,72.86,72.9,30120.0,60.989,61.0476,60.9806,61.0141,30120.0
2017-08-16 14:10:00,72.89,72.94,72.86,72.92,17924.0,61.0057,61.0476,60.9806,61.0308,17924.0
2017-08-16 14:15:00,72.92,72.94,72.81,72.81,24695.0,61.0308,61.0476,60.9388,60.9388,24695.0
2017-08-16 14:20:00,72.8,72.89,72.79,72.84,26332.0,60.9304,61.0057,60.922,60.9639,26332.0
2017-08-16 14:25:00,72.84,72.85,72.79,72.83,17714.0,60.9639,60.9722,60.922,60.9555,17714.0
2017-08-16 14:30:00,72.82,72.82,72.68,72.77,26615.0,60.9471,60.9471,60.83,60.9053,26615.0
2017-08-16 14:35:00,72.77,72.78,72.69,72.73,23806.0,60.9053,60.9137,60.8383,60.8718,23806.0
2017-08-16 14:40:00,72.73,72.77,72.7,72.73,19907.0,60.8718,60.9053,60.8467,60.8718,19907.0
2017-08-16 14:45:00,72.72,72.78,72.69,72.76,36820.0,60.8634,60.9137,60.8383,60.8969,36820.0
2017-08-16 14:50:00,72.76,72.76,72.66,72.66,30612.0,60.8969,60.8969,60.8132,60.8132,30612.0
2017-08-16 14:55:00,72.66,72.68,72.62,72.63,37684.0,60.8132,60.83,60.7797,60.7881,37684.0
2017-08-16 15:00:00,72.63,72.68,72.58,72.62,38320.0,60.7881,60.83,60.7463,60.7797,38320.0
2017-08-16 15:05:00,72.63,72.63,72.55,72.56,22465.0,60.7881,60.7881,60.7212,60.7295,22465.0
2017-08-16 15:10:00,72.55,72.58,72.53,72.57,26800.0,60.7212,60.7463,60.7044,60.7379,26800.0
2017-08-16 15:15:00,72.56,72.62,72.56,72.57,31335.0,60.7295,60.7797,60.7295,60.7379,31335.0
2017-08-16 15:20:00,72.56,72.57,72.53,72.56,27433.0,60.7295,60.7379,60.7044,60.7295,27433.0
2017-08-16 15:25:00,72.55,72.57,72.52,72.56,28894.0,60.7212,60.7379,60.696,60.7295,28894.0
2017-08-16 15:30:00,72.57,72.57,72.49,72.51,34212.0,60.7379,60.7379,60.6709,60.6877,34212.0
2017-08-16 15:35:00,72.52,72.6,72.51,72.58,48649.0,60.696,60.763,60.6877,60.7463,48649.0
2017-08-16 15:40:00,72.57,72.59,72.56,72.56,36290.0,60.7379,60.7546,60.7295,60.7295,36290.0
2017-08-16 15:45:00,72.56,72.56,72.52,72.53,50763.0,60.7295,60.7295,60.696,60.7044,50763.0
2017-08-16 15:50:00,72.53,72.64,72.53,72.64,81942.0,60.7044,60.7965,60.7044,60.7965,81942.0
2017-08-16 15:55:00,72.63,72.68,72.58,72.68,190507.0,60.7881,60.83,60.7463,60.83,190507.0
2017-08-17 09:30:00,71.52,71.81,71.47,71.78,53107.0,59.8591,60.1018,59.8172,60.0767,53107.0
2017-08-17 09:35:00,71.75,72.18,71.73,72.03,45558.0,60.0516,60.4115,60.0349,60.2859,45558.0
2017-08-17 09:40:00,72.03,72.21,72.03,72.1,22532.0,60.2859,60.4366,60.2859,60.3445,22532.0
2017-08-17 09:45:00,72.1,72.24,72.09,72.19,36090.0,60.3445,60.4617,60.3362,60.4199,36090.0
2017-08-17 09:50:00,72.21,72.21,72.0,72.03,114345.0,60.4366,60.4366,60.2608,60.2859,114345.0
2017-08-17 09:55:00,72.0,72.12,71.99,72.01,35493.0,60.2608,60.3613,60.2525,60.2692,35493.0
2017-08-17 10:00:00,72.01,72.05,71.99,72.01,75520.0,60.2692,60.3027,60.2525,60.2692,75520.0
2017-08-17 10:05:00,72.03,72.05,72.0,72.03,100416.0,60.2859,60.3027,60.2608,60.2859,100416.0
2017-08-17 10:10:00,72.04,72.05,72.0,72.03,46442.0,60.2943,60.3027,60.2608,60.2859,46442.0
2017-08-17 10:15:00,72.04,72.05,71.98,72.01,46315.0,60.2943,60.3027,60.2441,60.2692,46315.0
2017-08-17 10:20:00,72.0,72.05,71.97,72.04,26323.0,60.2608,60.3027,60.2357,60.2943,26323.0
2017-08-17 10:25:00,72.03,72.05,71.99,72.02,31771.0,60.2859,60.3027,60.2525,60.2776,31771.0
2017-08-17 10:30:00,72.02,72.1,72.0,72.01,90701.0,60.2776,60.3445,60.2608,60.2692,90701.0
2017-08-17 10:35:00,72.01,72.06,72.01,72.04,46017.0,60.2692,60.311,60.2692,60.2943,46017.0
2017-08-17 10:40:00,72.04,72.05,72.0,72.04,33912.0,60.2943,60.3027,60.2608,60.2943,33912.0
2017-08-17 10:45:00,72.04,72.07,72.0,72.05,37376.0,60.2943,60.3194,60.2608,60.3027,37376.0
2017-08-17 10:50:00,72.04,72.1,72.0,72.04,116448.0,60.2943,60.3445,60.2608,60.2943,116448.0
2017-08-17 10:55:00,72.03,72.33,72.02,72.32,79808.0,60.2859,60.537,60.2776,60.5287,79808.0
2017-08-17 11:00:00,72.32,72.59,72.3,72.57,54419.0,60.5287,60.7546,60.5119,60.7379,54419.0
2017-08-17 11:05:00,72.57,72.68,72.56,72.6,60987.0,60.7379,60.83,60.7295,60.763,60987.0
2017-08-17 11:10:00,72.6,72.6,72.53,72.54,36446.0,60.763,60.763,60.7044,60.7128,36446.0
2017-08-17 11:15:00,72.55,72.58,72.4,72.4,36723.0,60.7212,60.7463,60.5956,60.5956,36723.0
2017-08-17 11:20:00,72.41,72.47,72.31,72.32,31143.0,60.604,60.6542,60.5203,60.5287,31143.0
2017-08-17 11:25:00,72.33,72.4,72.31,72.33,17769.0,60.537,60.5956,60.5203,60.537,17769.0
2017-08-17 11:30:00,72.31,72.36,72.28,72.29,16996.0,60.5203,60.5621,60.4952,60.5035,16996.0
2017-08-17 11:35:00,72.28,72.32,72.15,72.17,22783.0,60.4952,60.5287,60.3864,60.4031,22783.0
2017-08-17 11:40:00,72.17,72.28,72.17,72.23,11555.0,60.4031,60.4952,60.4031,60.4533,11555.0
2017-08-17 11:45:00,72.22,72.25,72.17,72.22,44699.0,60.445,60.4701,60.4031,60.445,44699.0
2017-08-17 11:50:00,72.22,72.3,72.22,72.27,10967.0,60.445,60.5119,60.445,60.4868,10967.0
2017-08-17 11:55:00,72.25,72.27,72.19,72.19,22863.0,60.4701,60.4868,60.4199,60.4199,22863.0
2017-08-17 12:00:00,72.2,72.23,72.13,72.16,25083.0,60.4282,60.4533,60.3696,60.3947,25083.0
2017-08-17 12:05:00,72.15,72.15,72.07,72.07,11649.0,60.3864,60.3864,60.3194,60.3194,11649.0
2017-08-17 12:10:00,72.07,72.1,72.06,72.1,12841.0,60.3194,60.3445,60.311,60.3445,12841.0
2017-08-17 12:15:00,72.09,72.09,72.0,72.06,17735.0,60.3362,60.3362,60.2608,60.311,17735.0
2017-08-17 12:20:00,72.03,72.07,72.01,72.07,25103.0,60.2859,60.3194,60.2692,60.3194,25103.0
2017-08-17 12:25:00,72.07,72.08,72.0,72.01,64006.0,60.3194,60.3278,60.2608,60.2692,64006.0
2017-08-17 12:30:00,72.01,72.02,71.96,72.0,20129.0,60.2692,60.2776,60.2274,60.2608,20129.0
2017-08-17 12:35:00,72.01,72.05,72.0,72.04,16073.0,60.2692,60.3027,60.2608,60.2943,16073.0
2017-08-17 12:40:00,72.04,72.06,72.0,72.0,12928.0,60.2943,60.311,60.2608,60.2608,12928.0
2017-08-17 12:45:00,72.0,72.05,72.0,72.05,16879.0,60.2608,60.3027,60.2608,60.3027,16879.0
2017-08-17 12:50:00,72.05,72.06,71.99,72.0,29320.0,60.3027,60.311,60.2525,60.2608,29320.0
2017-08-17 12:55:00,71.97,71.98,71.94,71.96,40941.0,60.2357,60.2441,60.2106,60.2274,40941.0
2017-08-17 13:00:00,71.96,71.97,71.84,71.91,54989.0,60.2274,60.2357,60.1269,60.1855,54989.0
2017-08-17 13:05:00,71.93,71.99,71.89,71.94,17527.0,60.2022,60.2525,60.1688,60.2106,17527.0
2017-08-17 13:10:00,71.95,71.96,71.88,71.89,17587.0,60.219,60.2274,60.1604,60.1688,17587.0
2017-08-17 13:15:00,71.87,71.97,71.86,71.89,17888.0,60.152,60.2357,60.1437,60.1688,17888.0
2017-08-17 13:20:00,71.89,71.93,71.86,71.9,17221.0,60.1688,60.2022,60.1437,60.1771,17221.0
2017-08-17 13:25:00,71.9,71.99,71.9,71.95,19547.0,60.1771,60.2525,60.1771,60.219,19547.0
2017-08-17 13:30:00,71.96,72.0,71.94,71.99,18569.0,60.2274,60.2608,60.2106,60.2525,18569.0
2017-08-17 13:35:00,71.99,72.02,71.99,72.0,33014.0,60.2525,60.2776,60.2525,60.2608,33014.0
2017-08-17 13:40:00,72.0,72.03,71.97,72.0,23091.0,60.2608,60.2859,60.2357,60.2608,23091.0
2017-08-17 13:45:00,71.99,72.0,71.94,71.96,25455.0,60.2525,60.2608,60.2106,60.2274,25455.0
2017-08-17 13:50:00,71.97,72.0,71.95,71.97,30123.0,60.2357,60.2608,60.219,60.2357,30123.0
2017-08-17 13:55:00,71.96,72.0,71.96,71.99,27950.0,60.2274,60.2608,60.2274,60.2525,27950.0
2017-08-17 14:00:00,72.0,72.0,71.95,71.96,19301.0,60.2608,60.2608,60.219,60.2274,19301.0
2017-08-17 14:05:00,71.97,71.99,71.88,71.89,22778.0,60.2357,60.2525,60.1604,60.1688,22778.0
2017-08-17 14:10:00,71.89,71.9,71.85,71.87,13072.0,60.1688,60.1771,60.1353,60.152,13072.0
2017-08-17 14:15:00,71.9,71.9,71.76,71.81,25124.0,60.1771,60.1771,60.06,60.1018,25124.0
2017-08-17 14:20:00,71.81,71.85,71.75,71.78,28307.0,60.1018,60.1353,60.0516,60.0767,28307.0
2017-08-17 14:25:00,71.79,71.91,71.79,71.91,23758.0,60.0851,60.1855,60.0851,60.1855,23758.0
2017-08-17 14:30:00,71.91,71.93,71.86,71.92,24448.0,60.1855,60.2022,60.1437,60.1939,24448.0
2017-08-17 14:35:00,71.93,71.96,71.92,71.95,32662.0,60.2022,60.2274,60.1939,60.219,32662.0
2017-08-17 14:40:00,71.95,71.98,71.93,71.94,33844.0,60.219,60.2441,60.2022,60.2106,33844.0
2017-08-17 14:45:00,71.95,72.01,71.93,71.98,28286.0,60.219,60.2692,60.2022,60.2441,28286.0
2017-08-17 14:50:00,71.99,72.04,71.92,72.04,119531.0,60.2525,60.2943,60.1939,60.2943,119531.0
2017-08-17 14:55:00,72.03,72.08,72.0,72.07,35986.0,60.2859,60.3278,60.2608,60.3194,35986.0
2017-08-17 15:00:00,72.07,72.08,72.0,72.05,49853.0,60.3194,60.3278,60.2608,60.3027,49853.0
2017-08-17 15:05:00,72.05,72.06,72.02,72.05,43686.0,60.3027,60.311,60.2776,60.3027,43686.0
2017-08-17 15:10:00,72.05,72.05,72.0,72.02,62493.0,60.3027,60.3027,60.2608,60.2776,62493.0
2017-08-17 15:15:00,72.03,72.05,71.96,71.98,65126.0,60.2859,60.3027,60.2274,60.2441,65126.0
2017-08-17 15:20:00,71.98,72.05,71.96,71.99,72404.0,60.2441,60.3027,60.2274,60.2525,72404.0
2017-08-17 15:25:00,71.99,72.01,71.95,72.0,88961.0,60.2525,60.2692,60.219,60.2608,88961.0
2017-08-17 15:30:00,72.01,72.05,71.97,72.04,70432.0,60.2692,60.3027,60.2357,60.2943,70432.0
2017-08-17 15:35:00,72.04,72.05,71.95,71.97,80854.0,60.2943,60.3027,60.219,60.2357,80854.0
2017-08-17 15:40:00,71.96,72.0,71.93,71.95,220660.0,60.2274,60.2608,60.2022,60.219,220660.0
2017-08-17 15:45:00,71.95,71.95,71.73,71.73,108375.0,60.219,60.219,60.0349,60.0349,108375.0
2017-08-17 15:50:00,71.74,71.74,71.64,71.73,188052.0,60.0432,60.0432,59.9595,60.0349,188052.0
2017-08-17 15:55:00,71.73,71.75,71.67,71.73,209578.0,60.0349,60.0516,59.9846,60.0349,209578.0
2017-08-18 09:30:00,71.62,71.69,71.31,71.31,150731.0,59.9428,60.0014,59.6833,59.6833,150731.0
2017-08-18 09:35:00,71.35,71.53,71.3,71.36,36768.0,59.7168,59.8675,59.675,59.7252,36768.0
2017-08-18 09:40:00,71.35,71.48,71.33,71.4,17293.0,59.7168,59.8256,59.7001,59.7587,17293.0
2017-08-18 09:45:00,71.43,71.46,71.32,71.34,43841.0,59.7838,59.8089,59.6917,59.7084,43841.0
2017-08-18 09:50:00,71.36,71.4,71.3,71.34,65763.0,59.7252,59.7587,59.675,59.7084,65763.0
2017-08-18 09:55:00,71.37,71.39,71.22,71.25,17590.0,59.7335,59.7503,59.608,59.6331,17590.0
2017-08-18 10:00:00,71.21,71.48,71.21,71.48,40390.0,59.5996,59.8256,59.5996,59.8256,40390.0
2017-08-18 10:05:00,71.47,71.61,71.45,71.54,11884.0,59.8172,59.9344,59.8005,59.8758,11884.0
2017-08-18 10:10:00,71.54,71.58,71.49,71.53,11481.0,59.8758,59.9093,59.834,59.8675,11481.0
2017-08-18 10:15:00,71.56,71.63,71.5,71.56,14520.0,59.8926,59.9512,59.8424,59.8926,14520.0
2017-08-18 10:20:00,71.56,71.59,71.44,71.44,9420.0,59.8926,59.9177,59.7921,59.7921,9420.0
2017-08-18 10:25:00,71.46,71.48,71.34,71.37,33084.0,59.8089,59.8256,59.7084,59.7335,33084.0
2017-08-18 10:30:00,71.35,71.39,71.31,71.34,9120.0,59.7168,59.7503,59.6833,59.7084,9120.0
2017-08-18 10:35:00,71.35,71.42,71.34,71.39,9305.0,59.7168,59.7754,59.7084,59.7503,9305.0
2017-08-18 10:40:00,71.38,71.48,71.38,71.46,8912.0,59.7419,59.8256,59.7419,59.8089,8912.0
2017-08-18 10:45:00,71.46,71.53,71.45,71.52,15683.0,59.8089,59.8675,59.8005,59.8591,15683.0
2017-08-18 10:50:00,71.5,71.52,71.43,71.43,20334.0,59.8424,59.8591,59.7838,59.7838,20334.0
2017-08-18 10:55:00,71.44,71.53,71.44,71.53,24323.0,59.7921,59.8675,59.7921,59.8675,24323.0
2017-08-18 11:00:00,71.52,71.53,71.43,71.46,14113.0,59.8591,59.8675,59.7838,59.8089,14113.0
2017-08-18 11:05:00,71.45,71.48,71.43,71.44,11257.0,59.8005,59.8256,59.7838,59.7921,11257.0
2017-08-18 11:10:00,71.46,71.49,71.43,71.44,10836.0,59.8089,59.834,59.7838,59.7921,10836.0
2017-08-18 11:15:00,71.45,71.6,71.45,71.58,22076.0,59.8005,59.926,59.8005,59.9093,22076.0
2017-08-18 11:20:00,71.59,71.6,71.54,71.56,9954.0,59.9177,59.926,59.8758,59.8926,9954.0
2017-08-18 11:25:00,71.57,71.75,71.57,71.73,20221.0,59.9009,60.0516,59.9009,60.0349,20221.0
2017-08-18 11:30:00,71.73,71.75,71.65,71.69,9751.0,60.0349,60.0516,59.9679,60.0014,9751.0
2017-08-18 11:35:00,71.68,71.74,71.68,71.73,8644.0,59.993,60.0432,59.993,60.0349,8644.0
2017-08-18 11:40:00,71.74,71.79,71.73,71.75,19726.0,60.0432,60.0851,60.0349,60.0516,19726.0
2017-08-18 11:45:00,71.76,71.86,71.75,71.84,14614.0,60.06,60.1437,60.0516,60.1269,14614.0
2017-08-18 11:50:00,71.86,71.88,71.81,71.82,14265.0,60.1437,60.1604,60.1018,60.1102,14265.0
2017-08-18 11:55:00,71.82,71.83,71.73,71.74,18149.0,60.1102,60.1185,60.0349,60.0432,18149.0
2017-08-18 12:00:00,71.74,71.75,71.61,71.61,25402.0,60.0432,60.0516,59.9344,59.9344,25402.0
2017-08-18 12:05:00,71.6,71.6,71.53,71.53,20415.0,59.926,59.926,59.8675,59.8675,20415.0
2017-08-18 12:10:00,71.53,71.63,71.53,71.6,13007.0,59.8675,59.9512,59.8675,59.926,13007.0
2017-08-18 12:15:00,71.62,71.67,71.6,71.65,10586.0,59.9428,59.9846,59.926,59.9679,10586.0
2017-08-18 12:20:00,71.64,71.65,71.6,71.62,13755.0,59.9595,59.9679,59.926,59.9428,13755.0
2017-08-18 12:25:00,71.62,71.73,71.61,71.73,12981.0,59.9428,60.0349,59.9344,60.0349,12981.0
2017-08-18 12:30:00,71.73,71.79,71.69,71.77,22227.0,60.0349,60.0851,60.0014,60.0683,22227.0
2017-08-18 12:35:00,71.78,71.8,71.75,71.8,18356.0,60.0767,60.0934,60.0516,60.0934,18356.0
2017-08-18 12:40:00,71.81,71.97,71.79,71.82,14711.0,60.1018,60.2357,60.0851,60.1102,14711.0
2017-08-18 12:45:00,71.8,71.92,71.8,71.91,15658.0,60.0934,60.1939,60.0934,60.1855,15658.0
2017-08-18 12:50:00,71.91,71.96,71.86,71.89,19076.0,60.1855,60.2274,60.1437,60.1688,19076.0
2017-08-18 12:55:00,71.9,71.9,71.84,71.84,16490.0,60.1771,60.1771,60.1269,60.1269,16490.0
2017-08-18 13:00:00,71.83,71.84,71.76,71.79,10638.0,60.1185,60.1269,60.06,60.0851,10638.0
2017-08-18 13:05:00,71.8,71.83,71.77,71.79,10966.0,60.0934,60.1185,60.0683,60.0851,10966.0
2017-08-18 13:10:00,71.78,71.81,71.73,71.74,11130.0,60.0767,60.1018,60.0349,60.0432,11130.0
2017-08-18 13:15:00,71.75,71.8,71.74,71.75,18692.0,60.0516,60.0934,60.0432,60.0516,18692.0
2017-08-18 13:20:00,71.76,71.77,71.69,71.7,8378.0,60.06,60.0683,60.0014,60.0097,8378.0
2017-08-18 13:25:00,71.7,71.77,71.7,71.73,15152.0,60.0097,60.0683,60.0097,60.0349,15152.0
2017-08-18 13:30:00,71.73,71.8,71.73,71.78,9058.0,60.0349,60.0934,60.0349,60.0767,9058.0
2017-08-18 13:35:00,71.76,71.76,71.67,71.68,21648.0,60.06,60.06,59.9846,59.993,21648.0
2017-08-18 13:40:00,71.68,71.68,71.61,71.65,18668.0,59.993,59.993,59.9344,59.9679,18668.0
2017-08-18 13:45:00,71.64,71.67,71.62,71.65,6905.0,59.9595,59.9846,59.9428,59.9679,6905.0
2017-08-18 13:50:00,71.64,71.73,71.63,71.64,7685.0,59.9595,60.0349,59.9512,59.9595,7685.0
2017-08-18 13:55:00,71.63,71.66,71.59,71.59,19353.0,59.9512,59.9763,59.9177,59.9177,19353.0
2017-08-18 14:00:00,71.59,71.65,71.58,71.59,17165.0,59.9177,59.9679,59.9093,59.9177,17165.0
2017-08-18 14:05:00,71.6,71.65,71.59,71.63,17343.0,59.926,59.9679,59.9177,59.9512,17343.0
2017-08-18 14:10:00,71.63,71.65,71.61,71.65,10437.0,59.9512,59.9679,59.9344,59.9679,10437.0
2017-08-18 14:15:00,71.65,71.65,71.58,71.58,11133.0,59.9679,59.9679,59.9093,59.9093,11133.0
2017-08-18 14:20:00,71.58,71.59,71.51,71.58,15697.0,59.9093,59.9177,59.8507,59.9093,15697.0
2017-08-18 14:25:00,71.59,71.66,71.59,71.59,9659.0,59.9177,59.9763,59.9177,59.9177,9659.0
2017-08-18 14:30:00,71.59,71.65,71.57,71.58,15798.0,59.9177,59.9679,59.9009,59.9093,15798.0
2017-08-18 14:35:00,71.58,71.68,71.58,71.63,15807.0,59.9093,59.993,59.9093,59.9512,15807.0
2017-08-18 14:40:00,71.62,71.64,71.6,71.61,6672.0,59.9428,59.9595,59.926,59.9344,6672.0
2017-08-18 14:45:00,71.61,71.63,71.59,71.62,10302.0,59.9344,59.9512,59.9177,59.9428,10302.0
2017-08-18 14:50:00,71.62,71.64,71.6,71.61,10330.0,59.9428,59.9595,59.926,59.9344,10330.0
2017-08-18 14:55:00,71.61,71.62,71.57,71.57,12276.0,59.9344,59.9428,59.9009,59.9009,12276.0
2017-08-18 15:00:00,71.57,71.59,71.56,71.57,14303.0,59.9009,59.9177,59.8926,59.9009,14303.0
2017-08-18 15:05:00,71.58,71.66,71.57,71.62,21607.0,59.9093,59.9763,59.9009,59.9428,21607.0
2017-08-18 15:10:00,71.61,71.62,71.58,71.59,10102.0,59.9344,59.9428,59.9093,59.9177,10102.0
2017-08-18 15:15:00,71.59,71.6,71.51,71.52,20674.0,59.9177,59.926,59.8507,59.8591,20674.0
2017-08-18 15:20:00,71.53,71.54,71.43,71.44,21627.0,59.8675,59.8758,59.7838,59.7921,21627.0
2017-08-18 15:25:00,71.44,71.51,71.44,71.46,24760.0,59.7921,59.8507,59.7921,59.8089,24760.0
2017-08-18 15:30:00,71.47,71.47,71.42,71.44,24201.0,59.8172,59.8172,59.7754,59.7921,24201.0
2017-08-18 15:35:00,71.43,71.53,71.42,71.49,31098.0,59.7838,59.8675,59.7754,59.834,31098.0
2017-08-18 15:40:00,71.48,71.5,71.45,71.46,30772.0,59.8256,59.8424,59.8005,59.8089,30772.0
2017-08-18 15:45:00,71.45,71.47,71.39,71.4,55017.0,59.8005,59.8172,59.7503,59.7587,55017.0
2017-08-18 15:50:00,71.4,71.43,71.34,71.37,72560.0,59.7587,59.7838,59.7084,59.7335,72560.0
2017-08-18 15:55:00,71.37,71.37,71.2,71.21,156958.0,59.7335,59.7335,59.5913,59.5996,156958.0
2017-08-21 09:30:00,71.13,71.17,70.75,71.12,47607.0,59.5327,59.5662,59.2146,59.5243,47607.0
2017-08-21 09:35:00,71.12,71.12,70.95,70.97,49593.0,59.5243,59.5243,59.382,59.3988,49593.0
2017-08-21 09:40:00,70.99,71.01,70.7,70.78,25948.0,59.4155,59.4322,59.1728,59.2397,25948.0
2017-08-21 09:45:00,70.79,70.93,70.74,70.93,16152.0,59.2481,59.3653,59.2063,59.3653,16152.0
2017-08-21 09:50:00,70.91,70.91,70.74,70.74,12247.0,59.3485,59.3485,59.2063,59.2063,12247.0
2017-08-21 09:55:00,70.74,70.78,70.69,70.77,17127.0,59.2063,59.2397,59.1644,59.2314,17127.0
2017-08-21 10:00:00,70.78,70.95,70.76,70.95,13807.0,59.2397,59.382,59.223,59.382,13807.0
2017-08-21 10:05:00,70.99,71.07,70.9,71.02,19964.0,59.4155,59.4825,59.3402,59.4406,19964.0
2017-08-21 10:10:00,71.01,71.2,70.97,71.14,88540.0,59.4322,59.5913,59.3988,59.541,88540.0
2017-08-21 10:15:00,71.14,71.2,71.13,71.2,38083.0,59.541,59.5913,59.5327,59.5913,38083.0
2017-08-21 10:20:00,71.17,71.19,71.14,71.16,27933.0,59.5662,59.5829,59.541,59.5578,27933.0
2017-08-21 10:25:00,71.16,71.31,71.15,71.3,16536.0,59.5578,59.6833,59.5494,59.675,16536.0
2017-08-21 10:30:00,71.29,71.35,71.26,71.32,19365.0,59.6666,59.7168,59.6415,59.6917,19365.0
2017-08-21 10:35:00,71.31,71.31,71.22,71.27,17857.0,59.6833,59.6833,59.608,59.6499,17857.0
2017-08-21 10:40:00,71.26,71.36,71.25,71.33,23289.0,59.6415,59.7252,59.6331,59.7001,23289.0
2017-08-21 10:45:00,71.33,71.35,71.29,71.3,16576.0,59.7001,59.7168,59.6666,59.675,16576.0
2017-08-21 10:50:00,71.29,71.38,71.27,71.34,15964.0,59.6666,59.7419,59.6499,59.7084,15964.0
2017-08-21 10:55:00,71.35,71.37,71.3,71.37,11659.0,59.7168,59.7335,59.675,59.7335,11659.0
2017-08-21 11:00:00,71.39,71.39,71.25,71.26,15882.0,59.7503,59.7503,59.6331,59.6415,15882.0
2017-08-21 11:05:00,71.25,71.33,71.24,71.26,24153.0,59.6331,59.7001,59.6247,59.6415,24153.0
2017-08-21 11:10:00,71.26,71.31,71.26,71.29,18531.0,59.6415,59.6833,59.6415,59.6666,18531.0
2017-08-21 11:15:00,71.3,71.32,71.26,71.28,13426.0,59.675,59.6917,59.6415,59.6582,13426.0
2017-08-21 11:20:00,71.28,71.29,71.26,71.29,9905.0,59.6582,59.6666,59.6415,59.6666,9905.0
2017-08-21 11:25:00,71.29,71.38,71.25,71.27,52734.0,59.6666,59.7419,59.6331,59.6499,52734.0
2017-08-21 11:30:00,71.28,71.31,71.26,71.27,51055.0,59.6582,59.6833,59.6415,59.6499,51055.0
2017-08-21 11:35:00,71.27,71.28,71.13,71.17,26759.0,59.6499,59.6582,59.5327,59.5662,26759.0
2017-08-21 11:40:00,71.18,71.25,71.18,71.23,10437.0,59.5745,59.6331,59.5745,59.6164,10437.0
2017-08-21 11:45:00,71.25,71.3,71.24,71.27,14227.0,59.6331,59.675,59.6247,59.6499,14227.0
2017-08-21 11:50:00,71.28,71.28,71.25,71.27,17837.0,59.6582,59.6582,59.6331,59.6499,17837.0
2017-08-21 11:55:00,71.27,71.27,71.09,71.09,14906.0,59.6499,59.6499,59.4992,59.4992,14906.0
2017-08-21 12:00:00,71.09,71.09,71.03,71.06,13323.0,59.4992,59.4992,59.449,59.4741,13323.0
2017-08-21 12:05:00,71.04,71.12,71.03,71.12,8712.0,59.4574,59.5243,59.449,59.5243,8712.0
2017-08-21 12:10:00,71.12,71.15,71.09,71.09,37400.0,59.5243,59.5494,59.4992,59.4992,37400.0
2017-08-21 12:15:00,71.11,71.14,71.08,71.09,21374.0,59.5159,59.541,59.4908,59.4992,21374.0
2017-08-21 12:20:00,71.09,71.13,71.05,71.12,20705.0,59.4992,59.5327,59.4657,59.5243,20705.0
2017-08-21 12:25:00,71.12,71.18,71.11,71.18,20666.0,59.5243,59.5745,59.5159,59.5745,20666.0
2017-08-21 12:30:00,71.18,71.29,71.17,71.29,14173.0,59.5745,59.6666,59.5662,59.6666,14173.0
2017-08-21 12:35:00,71.28,71.32,71.26,71.29,12575.0,59.6582,59.6917,59.6415,59.6666,12575.0
2017-08-21 12:40:00,71.3,71.3,71.21,71.23,32492.0,59.675,59.675,59.5996,59.6164,32492.0
2017-08-21 12:45:00,71.23,71.27,71.18,71.21,25381.0,59.6164,59.6499,59.5745,59.5996,25381.0
2017-08-21 12:50:00,71.21,71.25,71.19,71.24,8875.0,59.5996,59.6331,59.5829,59.6247,8875.0
2017-08-21 12:55:00,71.24,71.25,71.23,71.23,3720.0,59.6247,59.6331,59.6164,59.6164,3720.0
2017-08-21 13:00:00,71.22,71.25,71.19,71.21,9910.0,59.608,59.6331,59.5829,59.5996,9910.0
2017-08-21 13:05:00,71.21,71.23,71.21,71.22,3785.0,59.5996,59.6164,59.5996,59.608,3785.0
2017-08-21 13:10:00,71.23,71.24,71.15,71.17,16827.0,59.6164,59.6247,59.5494,59.5662,16827.0
2017-08-21 13:15:00,71.18,71.18,71.11,71.14,12164.0,59.5745,59.5745,59.5159,59.541,12164.0
2017-08-21 13:20:00,71.14,71.16,71.11,71.13,12603.0,59.541,59.5578,59.5159,59.5327,12603.0
2017-08-21 13:25:00,71.13,71.14,71.11,71.12,5439.0,59.5327,59.541,59.5159,59.5243,5439.0
2017-08-21 13:30:00,71.12,71.14,71.08,71.08,23780.0,59.5243,59.541,59.4908,59.4908,23780.0
2017-08-21 13:35:00,71.07,71.08,71.04,71.07,8557.0,59.4825,59.4908,59.4574,59.4825,8557.0
2017-08-21 13:40:00,71.07,71.09,71.06,71.08,5453.0,59.4825,59.4992,59.4741,59.4908,5453.0
2017-08-21 13:45:00,71.08,71.08,71.05,71.06,7787.0,59.4908,59.4908,59.4657,59.4741,7787.0
2017-08-21 13:50:00,71.07,71.09,71.05,71.05,4386.0,59.4825,59.4992,59.4657,59.4657,4386.0
2017-08-21 13:55:00,71.04,71.04,70.97,71.0,16236.0,59.4574,59.4574,59.3988,59.4239,16236.0
2017-08-21 14:00:00,71.0,71.06,70.99,71.04,16730.0,59.4239,59.4741,59.4155,59.4574,16730.0
2017-08-21 14:05:00,71.04,71.08,71.04,71.06,4961.0,59.4574,59.4908,59.4574,59.4741,4961.0
2017-08-21 14:10:00,71.06,71.07,71.03,71.04,7581.0,59.4741,59.4825,59.449,59.4574,7581.0
2017-08-21 14:15:00,71.05,71.05,71.0,71.02,10925.0,59.4657,59.4657,59.4239,59.4406,10925.0
2017-08-21 14:20:00,71.02,71.05,71.01,71.05,9192.0,59.4406,59.4657,59.4322,59.4657,9192.0
2017-08-21 14:25:00,71.05,71.08,71.03,71.03,17615.0,59.4657,59.4908,59.449,59.449,17615.0
2017-08-21 14:30:00,71.04,71.06,70.99,71.01,14140.0,59.4574,59.4741,59.4155,59.4322,14140.0
2017-08-21 14:35:00,71.01,71.04,70.98,70.99,21489.0,59.4322,59.4574,59.4071,59.4155,21489.0
2017-08-21 14:40:00,70.99,71.01,70.93,70.97,28647.0,59.4155,59.4322,59.3653,59.3988,28647.0
2017-08-21 14:45:00,70.97,71.03,70.96,71.0,13777.0,59.3988,59.449,59.3904,59.4239,13777.0
2017-08-21 14:50:00,70.99,71.02,70.98,71.01,20493.0,59.4155,59.4406,59.4071,59.4322,20493.0
2017-08-21 14:55:00,71.01,71.02,70.96,71.01,21939.0,59.4322,59.4406,59.3904,59.4322,21939.0
2017-08-21 15:00:00,71.01,71.01,70.97,71.01,24842.0,59.4322,59.4322,59.3988,59.4322,24842.0
2017-08-21 15:05:00,71.01,71.03,70.96,70.98,17481.0,59.4322,59.449,59.3904,59.4071,17481.0
2017-08-21 15:10:00,70.98,71.02,70.97,71.01,22563.0,59.4071,59.4406,59.3988,59.4322,22563.0
2017-08-21 15:15:00,71.0,71.03,71.0,71.02,14927.0,59.4239,59.449,59.4239,59.4406,14927.0
2017-08-21 15:20:00,71.03,71.09,71.01,71.08,17501.0,59.449,59.4992,59.4322,59.4908,17501.0
2017-08-21 15:25:00,71.09,71.17,71.09,71.17,22550.0,59.4992,59.5662,59.4992,59.5662,22550.0
2017-08-21 15:30:00,71.18,71.2,71.15,71.15,26883.0,59.5745,59.5913,59.5494,59.5494,26883.0
2017-08-21 15:35:00,71.16,71.19,71.15,71.17,41049.0,59.5578,59.5829,59.5494,59.5662,41049.0
2017-08-21 15:40:00,71.17,71.19,71.13,71.14,37962.0,59.5662,59.5829,59.5327,59.541,37962.0
2017-08-21 15:45:00,71.15,71.18,71.14,71.17,57676.0,59.5494,59.5745,59.541,59.5662,57676.0
2017-08-21 15:50:00,71.17,71.19,71.17,71.17,60346.0,59.5662,59.5829,59.5662,59.5662,60346.0
2017-08-21 15:55:00,71.17,71.18,71.11,71.13,128592.0,59.5662,59.5745,59.5159,59.5327,128592.0
2017-08-22 09:30:00,71.31,71.39,71.2,71.38,32823.0,59.6833,59.7503,59.5913,59.7419,32823.0
2017-08-22 09:35:00,71.38,71.52,71.33,71.5,13356.0,59.7419,59.8591,59.7001,59.8424,13356.0
2017-08-22 09:40:00,71.52,71.55,71.48,71.51,10737.0,59.8591,59.8842,59.8256,59.8507,10737.0
2017-08-22 09:45:00,71.52,71.61,71.41,71.45,15517.0,59.8591,59.9344,59.767,59.8005,15517.0
2017-08-22 09:50:00,71.45,71.49,71.39,71.48,33977.0,59.8005,59.834,59.7503,59.8256,33977.0
2017-08-22 09:55:00,71.48,71.5,71.37,71.37,41274.0,59.8256,59.8424,59.7335,59.7335,41274.0
2017-08-22 10:00:00,71.4,71.4,71.32,71.35,65862.0,59.7587,59.7587,59.6917,59.7168,65862.0
2017-08-22 10:05:00,71.35,71.59,71.33,71.56,30531.0,59.7168,59.9177,59.7001,59.8926,30531.0
2017-08-22 10:10:00,71.58,71.7,71.53,71.56,37203.0,59.9093,60.0097,59.8675,59.8926,37203.0
2017-08-22 10:15:00,71.56,71.76,71.54,71.75,51711.0,59.8926,60.06,59.8758,60.0516,51711.0
2017-08-22 10:20:00,71.74,71.75,71.66,71.71,39697.0,60.0432,60.0516,59.9763,60.0181,39697.0
2017-08-22 10:25:00,71.71,71.71,71.6,71.66,25069.0,60.0181,60.0181,59.926,59.9763,25069.0
2017-08-22 10:30:00,71.67,71.74,71.66,71.73,17298.0,59.9846,60.0432,59.9763,60.0349,17298.0
2017-08-22 10:35:00,71.73,71.74,71.63,71.65,23023.0,60.0349,60.0432,59.9512,59.9679,23023.0
2017-08-22 10:40:00,71.65,71.7,71.62,71.69,18847.0,59.9679,60.0097,59.9428,60.0014,18847.0
2017-08-22 10:45:00,71.69,71.72,71.68,71.7,10631.0,60.0014,60.0265,59.993,60.0097,10631.0
2017-08-22 10:50:00,71.71,71.72,71.67,71.68,29845.0,60.0181,60.0265,59.9846,59.993,29845.0
2017-08-22 10:55:00,71.68,71.81,71.68,71.8,37230.0,59.993,60.1018,59.993,60.0934,37230.0
2017-08-22 11:00:00,71.8,71.84,71.76,71.78,39800.0,60.0934,60.1269,60.06,60.0767,39800.0
2017-08-22 11:05:00,71.78,71.78,71.69,71.7,19746.0,60.0767,60.0767,60.0014,60.0097,19746.0
2017-08-22 11:10:00,71.7,71.77,71.68,71.77,28539.0,60.0097,60.0683,59.993,60.0683,28539.0
2017-08-22 11:15:00,71.77,71.77,71.72,71.76,28930.0,60.0683,60.0683,60.0265,60.06,28930.0
2017-08-22 11:20:00,71.76,71.76,71.72,71.75,12914.0,60.06,60.06,60.0265,60.0516,12914.0
2017-08-22 11:25:00,71.75,71.81,71.74,71.79,12470.0,60.0516,60.1018,60.0432,60.0851,12470.0
2017-08-22 11:30:00,71.79,71.9,71.77,71.89,14571.0,60.0851,60.1771,60.0683,60.1688,14571.0
2017-08-22 11:35:00,71.89,71.89,71.85,71.88,24319.0,60.1688,60.1688,60.1353,60.1604,24319.0
2017-08-22 11:40:00,71.87,71.96,71.86,71.95,12089.0,60.152,60.2274,60.1437,60.219,12089.0
2017-08-22 11:45:00,71.95,71.97,71.92,71.92,32134.0,60.219,60.2357,60.1939,60.1939,32134.0
2017-08-22 11:50:00,71.91,71.92,71.85,71.85,12182.0,60.1855,60.1939,60.1353,60.1353,12182.0
2017-08-22 11:55:00,71.86,71.88,71.79,71.81,14176.0,60.1437,60.1604,60.0851,60.1018,14176.0
2017-08-22 12:00:00,71.81,71.88,71.8,71.88,14750.0,60.1018,60.1604,60.0934,60.1604,14750.0
2017-08-22 12:05:00,71.88,71.92,71.85,71.85,12508.0,60.1604,60.1939,60.1353,60.1353,12508.0
2017-08-22 12:10:00,71.83,71.86,71.79,71.79,11897.0,60.1185,60.1437,60.0851,60.0851,11897.0
2017-08-22 12:15:00,71.8,71.83,71.77,71.78,7725.0,60.0934,60.1185,60.0683,60.0767,7725.0
2017-08-22 12:20:00,71.78,71.8,71.78,71.78,4914.0,60.0767,60.0934,60.0767,60.0767,4914.0
2017-08-22 12:25:00,71.78,71.78,71.72,71.73,27574.0,60.0767,60.0767,60.0265,60.0349,27574.0
2017-08-22 12:30:00,71.75,71.75,71.72,71.74,21402.0,60.0516,60.0516,60.0265,60.0432,21402.0
2017-08-22 12:35:00,71.73,71.74,71.72,71.72,16087.0,60.0349,60.0432,60.0265,60.0265,16087.0
2017-08-22 12:40:00,71.73,71.74,71.69,71.72,22718.0,60.0349,60.0432,60.0014,60.0265,22718.0
2017-08-22 12:45:00,71.71,71.74,71.7,71.72,22847.0,60.0181,60.0432,60.0097,60.0265,22847.0
2017-08-22 12:50:00,71.72,71.73,71.71,71.72,7843.0,60.0265,60.0349,60.0181,60.0265,7843.0
2017-08-22 12:55:00,71.73,71.74,71.71,71.73,28847.0,60.0349,60.0432,60.0181,60.0349,28847.0
2017-08-22 13:00:00,71.73,71.84,71.73,71.84,9461.0,60.0349,60.1269,60.0349,60.1269,9461.0
2017-08-22 13:05:00,71.82,71.84,71.81,71.83,8513.0,60.1102,60.1269,60.1018,60.1185,8513.0
2017-08-22 13:10:00,71.83,71.85,71.82,71.84,3882.0,60.1185,60.1353,60.1102,60.1269,3882.0
2017-08-22 13:15:00,71.85,71.86,71.84,71.85,8038.0,60.1353,60.1437,60.1269,60.1353,8038.0
2017-08-22 13:20:00,71.85,71.86,71.83,71.84,8052.0,60.1353,60.1437,60.1185,60.1269,8052.0
2017-08-22 13:25:00,71.83,71.85,71.82,71.84,7048.0,60.1185,60.1353,60.1102,60.1269,7048.0
2017-08-22 13:30:00,71.84,71.85,71.82,71.85,8650.0,60.1269,60.1353,60.1102,60.1353,8650.0
2017-08-22 13:35:00,71.85,71.88,71.84,71.86,9222.0,60.1353,60.1604,60.1269,60.1437,9222.0
2017-08-22 13:40:00,71.86,71.88,71.82,71.83,7347.0,60.1437,60.1604,60.1102,60.1185,7347.0
2017-08-22 13:45:00,71.83,71.88,71.82,71.87,18437.0,60.1185,60.1604,60.1102,60.152,18437.0
2017-08-22 13:50:00,71.87,71.87,71.79,71.8,16542.0,60.152,60.152,60.0851,60.0934,16542.0
2017-08-22 13:55:00,71.8,71.87,71.79,71.86,16456.0,60.0934,60.152,60.0851,60.1437,16456.0
2017-08-22 14:00:00,71.86,71.88,71.84,71.87,15966.0,60.1437,60.1604,60.1269,60.152,15966.0
2017-08-22 14:05:00,71.88,71.89,71.86,71.87,24079.0,60.1604,60.1688,60.1437,60.152,24079.0
2017-08-22 14:10:00,71.88,71.91,71.86,71.88,25989.0,60.1604,60.1855,60.1437,60.1604,25989.0
2017-08-22 14:15:00,71.89,71.9,71.87,71.88,25924.0,60.1688,60.1771,60.152,60.1604,25924.0
2017-08-22 14:20:00,71.88,71.91,71.86,71.89,21713.0,60.1604,60.1855,60.1437,60.1688,21713.0
2017-08-22 14:25:00,71.89,71.92,71.87,71.91,16505.0,60.1688,60.1939,60.152,60.1855,16505.0
2017-08-22 14:30:00,71.9,71.95,71.9,71.94,15495.0,60.1771,60.219,60.1771,60.2106,15495.0
2017-08-22 14:35:00,71.92,71.95,71.92,71.93,9204.0,60.1939,60.219,60.1939,60.2022,9204.0
2017-08-22 14:40:00,71.93,71.93,71.9,71.92,10170.0,60.2022,60.2022,60.1771,60.1939,10170.0
2017-08-22 14:45:00,71.93,71.96,71.92,71.95,22023.0,60.2022,60.2274,60.1939,60.219,22023.0
2017-08-22 14:50:00,71.95,71.99,71.95,71.97,14159.0,60.219,60.2525,60.219,60.2357,14159.0
2017-08-22 14:55:00,71.98,71.99,71.94,71.95,14105.0,60.2441,60.2525,60.2106,60.219,14105.0
2017-08-22 15:00:00,71.94,71.96,71.92,71.94,12763.0,60.2106,60.2274,60.1939,60.2106,12763.0
2017-08-22 15:05:00,71.95,71.96,71.92,71.95,11601.0,60.219,60.2274,60.1939,60.219,11601.0
2017-08-22 15:10:00,71.97,71.99,71.96,71.99,9291.0,60.2357,60.2525,60.2274,60.2525,9291.0
2017-08-22 15:15:00,71.98,71.99,71.93,71.97,67020.0,60.2441,60.2525,60.2022,60.2357,67020.0
2017-08-22 15:20:00,71.97,72.06,71.97,72.06,23960.0,60.2357,60.311,60.2357,60.311,23960.0
2017-08-22 15:25:00,72.06,72.07,72.04,72.06,17954.0,60.311,60.3194,60.2943,60.311,17954.0
2017-08-22 15:30:00,72.06,72.1,72.03,72.03,38245.0,60.311,60.3445,60.2859,60.2859,38245.0
2017-08-22 15:35:00,72.04,72.06,72.03,72.03,35068.0,60.2943,60.311,60.2859,60.2859,35068.0
2017-08-22 15:40:00,72.03,72.11,72.02,72.09,40421.0,60.2859,60.3529,60.2776,60.3362,40421.0
2017-08-22 15:45:00,72.09,72.09,71.99,72.0,41584.0,60.3362,60.3362,60.2525,60.2608,41584.0
2017-08-22 15:50:00,72.0,72.01,71.88,71.89,115474.0,60.2608,60.2692,60.1604,60.1688,115474.0
2017-08-22 15:55:00,71.9,71.92,71.86,71.91,107900.0,60.1771,60.1939,60.1437,60.1855,107900.0
2017-08-23 09:30:00,71.43,71.66,71.12,71.58,39015.0,59.7838,59.9763,59.5243,59.9093,39015.0
2017-08-23 09:35:00,71.52,71.73,71.52,71.73,1100.0,59.8591,60.0349,59.8591,60.0349,1100.0
2017-08-23 09:40:00,71.75,71.75,71.54,71.54,2255.0,60.0516,60.0516,59.8758,59.8758,2255.0
2017-08-23 09:45:00,71.61,71.61,71.46,71.46,8456.0,59.9344,59.9344,59.8089,59.8089,8456.0
2017-08-23 09:50:00,71.47,71.48,71.38,71.41,10345.0,59.8172,59.8256,59.7419,59.767,10345.0
2017-08-23 09:55:00,71.4,71.46,71.37,71.46,5284.0,59.7587,59.8089,59.7335,59.8089,5284.0
2017-08-23 10:00:00,71.44,71.46,71.34,71.41,5583.0,59.7921,59.8089,59.7084,59.767,5583.0
2017-08-23 10:05:00,71.42,71.47,71.36,71.39,3954.0,59.7754,59.8172,59.7252,59.7503,3954.0
2017-08-23 10:10:00,71.4,71.44,71.29,71.32,5844.0,59.7587,59.7921,59.6666,59.6917,5844.0
2017-08-23 10:15:00,71.32,71.43,71.32,71.43,5138.0,59.6917,59.7838,59.6917,59.7838,5138.0
2017-08-23 10:20:00,71.44,71.44,71.38,71.42,4950.0,59.7921,59.7921,59.7419,59.7754,4950.0
2017-08-23 10:25:00,71.44,71.47,71.4,71.43,3771.0,59.7921,59.8172,59.7587,59.7838,3771.0
2017-08-23 10:30:00,71.42,71.44,71.37,71.39,6834.0,59.7754,59.7921,59.7335,59.7503,6834.0
2017-08-23 10:35:00,71.41,71.48,71.41,71.48,3450.0,59.767,59.8256,59.767,59.8256,3450.0
2017-08-23 10:40:00,71.48,71.49,71.38,71.4,7320.0,59.8256,59.834,59.7419,59.7587,7320.0
2017-08-23 10:45:00,71.42,71.47,71.38,71.45,5570.0,59.7754,59.8172,59.7419,59.8005,5570.0
2017-08-23 10:50:00,71.45,71.46,71.42,71.42,3008.0,59.8005,59.8089,59.7754,59.7754,3008.0
2017-08-23 10:55:00,71.4,71.4,71.32,71.36,5248.0,59.7587,59.7587,59.6917,59.7252,5248.0
2017-08-23 11:00:00,71.34,71.39,71.32,71.36,6816.0,59.7084,59.7503,59.6917,59.7252,6816.0
2017-08-23 11:05:00,71.37,71.37,71.27,71.31,7965.0,59.7335,59.7335,59.6499,59.6833,7965.0
2017-08-23 11:10:00,71.3,71.31,71.2,71.21,11579.0,59.675,59.6833,59.5913,59.5996,11579.0
2017-08-23 11:15:00,71.21,71.27,71.2,71.26,7235.0,59.5996,59.6499,59.5913,59.6415,7235.0
2017-08-23 11:20:00,71.27,71.28,71.23,71.26,9171.0,59.6499,59.6582,59.6164,59.6415,9171.0
2017-08-23 11:25:00,71.26,71.28,71.23,71.26,6966.0,59.6415,59.6582,59.6164,59.6415,6966.0
2017-08-23 11:30:00,71.24,71.32,71.24,71.32,4900.0,59.6247,59.6917,59.6247,59.6917,4900.0
2017-08-23 11:35:00,71.31,71.41,71.28,71.39,12091.0,59.6833,59.767,59.6582,59.7503,12091.0
2017-08-23 11:40:00,71.4,71.48,71.4,71.43,23104.0,59.7587,59.8256,59.7587,59.7838,23104.0
2017-08-23 11:45:00,71.44,71.5,71.41,71.48,8085.0,59.7921,59.8424,59.767,59.8256,8085.0
2017-08-23 11:50:00,71.46,71.56,71.46,71.56,4925.0,59.8089,59.8926,59.8089,59.8926,4925.0
2017-08-23 11:55:00,71.56,71.57,71.48,71.48,9613.0,59.8926,59.9009,59.8256,59.8256,9613.0
2017-08-23 12:00:00,71.46,71.49,71.45,71.46,9342.0,59.8089,59.834,59.8005,59.8089,9342.0
2017-08-23 12:05:00,71.47,71.59,71.47,71.59,3081.0,59.8172,59.9177,59.8172,59.9177,3081.0
2017-08-23 12:10:00,71.59,71.6,71.52,71.52,10015.0,59.9177,59.926,59.8591,59.8591,10015.0
2017-08-23 12:15:00,71.52,71.56,71.51,71.53,6648.0,59.8591,59.8926,59.8507,59.8675,6648.0
2017-08-23 12:20:00,71.52,71.54,71.5,71.53,4659.0,59.8591,59.8758,59.8424,59.8675,4659.0
2017-08-23 12:25:00,71.53,71.53,71.49,71.51,4120.0,59.8675,59.8675,59.834,59.8507,4120.0
2017-08-23 12:30:00,71.5,71.54,71.5,71.52,4261.0,59.8424,59.8758,59.8424,59.8591,4261.0
2017-08-23 12:35:00,71.51,71.53,71.49,71.5,6313.0,59.8507,59.8675,59.834,59.8424,6313.0
2017-08-23 12:40:00,71.49,71.56,71.47,71.51,18601.0,59.834,59.8926,59.8172,59.8507,18601.0
2017-08-23 12:45:00,71.51,71.51,71.48,71.5,3200.0,59.8507,59.8507,59.8256,59.8424,3200.0
2017-08-23 12:50:00,71.51,71.51,71.48,71.48,5350.0,59.8507,59.8507,59.8256,59.8256,5350.0
2017-08-23 12:55:00,71.5,71.5,71.47,71.49,6132.0,59.8424,59.8424,59.8172,59.834,6132.0
2017-08-23 13:00:00,71.49,71.5,71.48,71.5,5080.0,59.834,59.8424,59.8256,59.8424,5080.0
2017-08-23 13:05:00,71.5,71.51,71.48,71.5,12420.0,59.8424,59.8507,59.8256,59.8424,12420.0
2017-08-23 13:10:00,71.48,71.51,71.45,71.47,12888.0,59.8256,59.8507,59.8005,59.8172,12888.0
2017-08-23 13:15:00,71.47,71.48,71.35,71.4,5682.0,59.8172,59.8256,59.7168,59.7587,5682.0
2017-08-23 13:20:00,71.39,71.42,71.38,71.4,7847.0,59.7503,59.7754,59.7419,59.7587,7847.0
2017-08-23 13:25:00,71.39,71.41,71.38,71.39,5862.0,59.7503,59.767,59.7419,59.7503,5862.0
2017-08-23 13:30:00,71.41,71.41,71.35,71.36,8419.0,59.767,59.767,59.7168,59.7252,8419.0
2017-08-23 13:35:00,71.35,71.36,71.32,71.32,1905.0,59.7168,59.7252,59.6917,59.6917,1905.0
2017-08-23 13:40:00,71.31,71.35,71.3,71.34,4688.0,59.6833,59.7168,59.675,59.7084,4688.0
2017-08-23 13:45:00,71.34,71.36,71.32,71.32,3313.0,59.7084,59.7252,59.6917,59.6917,3313.0
2017-08-23 13:50:00,71.31,71.32,71.28,71.29,10982.0,59.6833,59.6917,59.6582,59.6666,10982.0
2017-08-23 13:55:00,71.29,71.35,71.27,71.34,7339.0,59.6666,59.7168,59.6499,59.7084,7339.0
2017-08-23 14:00:00,71.34,71.37,71.34,71.34,650.0,59.7084,59.7335,59.7084,59.7084,650.0
2017-08-23 14:05:00,71.34,71.35,71.27,71.29,16202.0,59.7084,59.7168,59.6499,59.6666,16202.0
2017-08-23 14:10:00,71.3,71.3,71.26,71.29,26150.0,59.675,59.675,59.6415,59.6666,26150.0
2017-08-23 14:15:00,71.29,71.31,71.29,71.3,9761.0,59.6666,59.6833,59.6666,59.675,9761.0
2017-08-23 14:20:00,71.29,71.3,71.23,71.26,14578.0,59.6666,59.675,59.6164,59.6415,14578.0
2017-08-23 14:25:00,71.25,71.25,71.19,71.2,9033.0,59.6331,59.6331,59.5829,59.5913,9033.0
2017-08-23 14:30:00,71.2,71.22,71.19,71.2,8006.0,59.5913,59.608,59.5829,59.5913,8006.0
2017-08-23 14:35:00,71.2,71.21,71.18,71.18,9881.0,59.5913,59.5996,59.5745,59.5745,9881.0
2017-08-23 14:40:00,71.2,71.2,71.19,71.2,4420.0,59.5913,59.5913,59.5829,59.5913,4420.0
2017-08-23 14:45:00,71.19,71.25,71.19,71.23,14144.0,59.5829,59.6331,59.5829,59.6164,14144.0
2017-08-23 14:50:00,71.24,71.24,71.21,71.21,4587.0,59.6247,59.6247,59.5996,59.5996,4587.0
2017-08-23 14:55:00,71.22,71.22,71.19,71.21,6328.0,59.608,59.608,59.5829,59.5996,6328.0
2017-08-23 15:00:00,71.2,71.21,71.19,71.2,7894.0,59.5913,59.5996,59.5829,59.5913,7894.0
2017-08-23 15:05:00,71.2,71.27,71.2,71.27,8527.0,59.5913,59.6499,59.5913,59.6499,8527.0
2017-08-23 15:10:00,71.28,71.29,71.26,71.27,6115.0,59.6582,59.6666,59.6415,59.6499,6115.0
2017-08-23 15:15:00,71.27,71.28,71.23,71.23,14899.0,59.6499,59.6582,59.6164,59.6164,14899.0
2017-08-23 15:20:00,71.23,71.25,71.23,71.25,11228.0,59.6164,59.6331,59.6164,59.6331,11228.0
2017-08-23 15:25:00,71.25,71.29,71.25,71.27,9559.0,59.6331,59.6666,59.6331,59.6499,9559.0
2017-08-23 15:30:00,71.28,71.28,71.24,71.26,20631.0,59.6582,59.6582,59.6247,59.6415,20631.0
2017-08-23 15:35:00,71.25,71.28,71.23,71.27,12890.0,59.6331,59.6582,59.6164,59.6499,12890.0
2017-08-23 15:40:00,71.26,71.27,71.25,71.26,14602.0,59.6415,59.6499,59.6331,59.6415,14602.0
2017-08-23 15:45:00,71.27,71.29,71.19,71.2,20977.0,59.6499,59.6666,59.5829,59.5913,20977.0
2017-08-23 15:50:00,71.2,71.2,71.16,71.16,31238.0,59.5913,59.5913,59.5578,59.5578,31238.0
2017-08-23 15:55:00,71.17,71.27,71.15,71.2,149725.0,59.5662,59.6499,59.5494,59.5913,149725.0
2017-08-24 09:30:00,71.37,71.37,71.21,71.29,21771.0,59.7335,59.7335,59.5996,59.6666,21771.0
2017-08-24 09:35:00,71.24,71.24,70.98,71.08,3267.0,59.6247,59.6247,59.4071,59.4908,3267.0
2017-08-24 09:40:00,71.07,71.12,71.0,71.01,5607.0,59.4825,59.5243,59.4239,59.4322,5607.0
2017-08-24 09:45:00,71.02,71.07,71.01,71.06,7596.0,59.4406,59.4825,59.4322,59.4741,7596.0
2017-08-24 09:50:00,71.05,71.06,70.86,70.89,7888.0,59.4657,59.4741,59.3067,59.3318,7888.0
2017-08-24 09:55:00,70.91,71.0,70.86,70.92,6953.0,59.3485,59.4239,59.3067,59.3569,6953.0
2017-08-24 10:00:00,70.92,70.96,70.82,70.85,14804.0,59.3569,59.3904,59.2732,59.2983,14804.0
2017-08-24 10:05:00,70.85,70.9,70.63,70.71,34869.0,59.2983,59.3402,59.1142,59.1812,34869.0
2017-08-24 10:10:00,70.71,70.73,70.63,70.68,23808.0,59.1812,59.1979,59.1142,59.156,23808.0
2017-08-24 10:15:00,70.7,70.76,70.65,70.72,22015.0,59.1728,59.223,59.1309,59.1895,22015.0
2017-08-24 10:20:00,70.72,70.8,70.72,70.76,22038.0,59.1895,59.2565,59.1895,59.223,22038.0
2017-08-24 10:25:00,70.76,70.87,70.72,70.81,24416.0,59.223,59.3151,59.1895,59.2649,24416.0
2017-08-24 10:30:00,70.81,70.86,70.76,70.86,23921.0,59.2649,59.3067,59.223,59.3067,23921.0
2017-08-24 10:35:00,70.86,70.94,70.8,70.82,45683.0,59.3067,59.3737,59.2565,59.2732,45683.0
2017-08-24 10:40:00,70.83,70.92,70.8,70.85,20048.0,59.2816,59.3569,59.2565,59.2983,20048.0
2017-08-24 10:45:00,70.85,70.86,70.75,70.77,18069.0,59.2983,59.3067,59.2146,59.2314,18069.0
2017-08-24 10:50:00,70.77,70.77,70.68,70.7,30986.0,59.2314,59.2314,59.156,59.1728,30986.0
2017-08-24 10:55:00,70.71,70.83,70.68,70.73,18590.0,59.1812,59.2816,59.156,59.1979,18590.0
2017-08-24 11:00:00,70.74,70.95,70.73,70.95,47333.0,59.2063,59.382,59.1979,59.382,47333.0
2017-08-24 11:05:00,70.97,71.0,70.87,70.93,36433.0,59.3988,59.4239,59.3151,59.3653,36433.0
2017-08-24 11:10:00,70.95,70.96,70.89,70.92,24122.0,59.382,59.3904,59.3318,59.3569,24122.0
2017-08-24 11:15:00,70.92,70.92,70.78,70.86,23581.0,59.3569,59.3569,59.2397,59.3067,23581.0
2017-08-24 11:20:00,70.84,70.91,70.79,70.8,12976.0,59.29,59.3485,59.2481,59.2565,12976.0
2017-08-24 11:25:00,70.8,70.88,70.75,70.76,24374.0,59.2565,59.3234,59.2146,59.223,24374.0
2017-08-24 11:30:00,70.76,70.82,70.74,70.74,23919.0,59.223,59.2732,59.2063,59.2063,23919.0
2017-08-24 11:35:00,70.73,70.77,70.65,70.66,31335.0,59.1979,59.2314,59.1309,59.1393,31335.0
2017-08-24 11:40:00,70.67,70.72,70.64,70.69,24418.0,59.1477,59.1895,59.1226,59.1644,24418.0
2017-08-24 11:45:00,70.7,70.73,70.68,70.7,15085.0,59.1728,59.1979,59.156,59.1728,15085.0
2017-08-24 11:50:00,70.7,70.76,70.7,70.74,21743.0,59.1728,59.223,59.1728,59.2063,21743.0
2017-08-24 11:55:00,70.74,70.75,70.68,70.74,13656.0,59.2063,59.2146,59.156,59.2063,13656.0
2017-08-24 12:00:00,70.75,70.76,70.66,70.7,18806.0,59.2146,59.223,59.1393,59.1728,18806.0
2017-08-24 12:05:00,70.7,70.78,70.67,70.75,15652.0,59.1728,59.2397,59.1477,59.2146,15652.0
2017-08-24 12:10:00,70.75,70.78,70.69,70.7,11166.0,59.2146,59.2397,59.1644,59.1728,11166.0
2017-08-24 12:15:00,70.68,70.75,70.66,70.75,22910.0,59.156,59.2146,59.1393,59.2146,22910.0
2017-08-24 12:20:00,70.75,70.75,70.68,70.68,11231.0,59.2146,59.2146,59.156,59.156,11231.0
2017-08-24 12:25:00,70.68,70.73,70.68,70.7,11341.0,59.156,59.1979,59.156,59.1728,11341.0
2017-08-24 12:30:00,70.7,70.71,70.67,70.67,13875.0,59.1728,59.1812,59.1477,59.1477,13875.0
2017-08-24 12:35:00,70.66,70.7,70.61,70.7,23436.0,59.1393,59.1728,59.0975,59.1728,23436.0
2017-08-24 12:40:00,70.7,70.71,70.64,70.65,13350.0,59.1728,59.1812,59.1226,59.1309,13350.0
2017-08-24 12:45:00,70.65,70.65,70.62,70.64,29756.0,59.1309,59.1309,59.1058,59.1226,29756.0
2017-08-24 12:50:00,70.63,70.71,70.63,70.65,13177.0,59.1142,59.1812,59.1142,59.1309,13177.0
2017-08-24 12:55:00,70.65,70.67,70.64,70.65,12360.0,59.1309,59.1477,59.1226,59.1309,12360.0
2017-08-24 13:00:00,70.65,70.76,70.64,70.72,15305.0,59.1309,59.223,59.1226,59.1895,15305.0
2017-08-24 13:05:00,70.72,70.77,70.72,70.75,9140.0,59.1895,59.2314,59.1895,59.2146,9140.0
2017-08-24 13:10:00,70.75,70.77,70.73,70.74,14301.0,59.2146,59.2314,59.1979,59.2063,14301.0
2017-08-24 13:15:00,70.75,70.79,70.74,70.78,20589.0,59.2146,59.2481,59.2063,59.2397,20589.0
2017-08-24 13:20:00,70.79,70.81,70.76,70.79,17069.0,59.2481,59.2649,59.223,59.2481,17069.0
2017-08-24 13:25:00,70.79,70.83,70.65,70.69,97167.0,59.2481,59.2816,59.1309,59.1644,97167.0
2017-08-24 13:30:00,70.68,70.72,70.62,70.64,37810.0,59.156,59.1895,59.1058,59.1226,37810.0
2017-08-24 13:35:00,70.63,70.66,70.61,70.66,20494.0,59.1142,59.1393,59.0975,59.1393,20494.0
2017-08-24 13:40:00,70.66,70.66,70.57,70.61,30754.0,59.1393,59.1393,59.064,59.0975,30754.0
2017-08-24 13:45:00,70.59,70.65,70.59,70.65,18851.0,59.0807,59.1309,59.0807,59.1309,18851.0
2017-08-24 13:50:00,70.65,70.69,70.61,70.61,17354.0,59.1309,59.1644,59.0975,59.0975,17354.0
2017-08-24 13:55:00,70.61,70.64,70.6,70.61,28084.0,59.0975,59.1226,59.0891,59.0975,28084.0
2017-08-24 14:00:00,70.62,70.67,70.6,70.62,24590.0,59.1058,59.1477,59.0891,59.1058,24590.0
2017-08-24 14:05:00,70.61,70.61,70.54,70.58,23194.0,59.0975,59.0975,59.0389,59.0724,23194.0
2017-08-24 14:10:00,70.57,70.58,70.54,70.54,12708.0,59.064,59.0724,59.0389,59.0389,12708.0
2017-08-24 14:15:00,70.55,70.61,70.53,70.61,18475.0,59.0472,59.0975,59.0305,59.0975,18475.0
2017-08-24 14:20:00,70.62,70.67,70.61,70.64,32265.0,59.1058,59.1477,59.0975,59.1226,32265.0
2017-08-24 14:25:00,70.64,70.65,70.58,70.6,22606.0,59.1226,59.1309,59.0724,59.0891,22606.0
2017-08-24 14:30:00,70.6,70.66,70.6,70.63,19254.0,59.0891,59.1393,59.0891,59.1142,19254.0
2017-08-24 14:35:00,70.63,70.68,70.63,70.63,17371.0,59.1142,59.156,59.1142,59.1142,17371.0
2017-08-24 14:40:00,70.61,70.63,70.57,70.59,20604.0,59.0975,59.1142,59.064,59.0807,20604.0
2017-08-24 14:45:00,70.59,70.67,70.59,70.65,18548.0,59.0807,59.1477,59.0807,59.1309,18548.0
2017-08-24 14:50:00,70.64,70.71,70.64,70.69,16579.0,59.1226,59.1812,59.1226,59.1644,16579.0
2017-08-24 14:55:00,70.69,70.7,70.64,70.68,18781.0,59.1644,59.1728,59.1226,59.156,18781.0
2017-08-24 15:00:00,70.69,70.73,70.68,70.71,29875.0,59.1644,59.1979,59.156,59.1812,29875.0
2017-08-24 15:05:00,70.72,70.73,70.63,70.63,20083.0,59.1895,59.1979,59.1142,59.1142,20083.0
2017-08-24 15:10:00,70.63,70.64,70.59,70.62,21529.0,59.1142,59.1226,59.0807,59.1058,21529.0
2017-08-24 15:15:00,70.62,70.72,70.62,70.71,27859.0,59.1058,59.1895,59.1058,59.1812,27859.0
2017-08-24 15:20:00,70.72,70.77,70.69,70.76,24464.0,59.1895,59.2314,59.1644,59.223,24464.0
2017-08-24 15:25:00,70.76,70.79,70.75,70.76,31948.0,59.223,59.2481,59.2146,59.223,31948.0
2017-08-24 15:30:00,70.77,70.78,70.75,70.76,36160.0,59.2314,59.2397,59.2146,59.223,36160.0
2017-08-24 15:35:00,70.76,70.76,70.7,70.72,33859.0,59.223,59.223,59.1728,59.1895,33859.0
2017-08-24 15:40:00,70.73,70.75,70.68,70.7,34679.0,59.1979,59.2146,59.156,59.1728,34679.0
2017-08-24 15:45:00,70.71,70.73,70.64,70.64,36107.0,59.1812,59.1979,59.1226,59.1226,36107.0
2017-08-24 15:50:00,70.64,70.65,70.59,70.62,36097.0,59.1226,59.1309,59.0807,59.1058,36097.0
2017-08-24 15:55:00,70.63,70.67,70.59,70.61,151783.0,59.1142,59.1477,59.0807,59.0975,151783.0
2017-08-25 09:30:00,71.04,71.06,70.78,70.86,30988.0,59.4574,59.4741,59.2397,59.3067,30988.0
2017-08-25 09:35:00,70.84,70.97,70.81,70.9,7002.0,59.29,59.3988,59.2649,59.3402,7002.0
2017-08-25 09:40:00,70.86,70.91,70.83,70.86,2900.0,59.3067,59.3485,59.2816,59.3067,2900.0
2017-08-25 09:45:00,70.86,71.04,70.86,71.01,8827.0,59.3067,59.4574,59.3067,59.4322,8827.0
2017-08-25 09:50:00,70.99,71.11,70.98,71.07,26104.0,59.4155,59.5159,59.4071,59.4825,26104.0
2017-08-25 09:55:00,71.07,71.07,70.99,71.03,10819.0,59.4825,59.4825,59.4155,59.449,10819.0
2017-08-25 10:00:00,71.05,71.17,70.97,70.98,21046.0,59.4657,59.5662,59.3988,59.4071,21046.0
2017-08-25 10:05:00,70.96,70.99,70.91,70.99,9907.0,59.3904,59.4155,59.3485,59.4155,9907.0
2017-08-25 10:10:00,71.02,71.09,70.99,71.0,8550.0,59.4406,59.4992,59.4155,59.4239,8550.0
2017-08-25 10:15:00,71.0,71.11,70.99,71.06,8045.0,59.4239,59.5159,59.4155,59.4741,8045.0
2017-08-25 10:20:00,71.06,71.09,70.95,71.0,16875.0,59.4741,59.4992,59.382,59.4239,16875.0
2017-08-25 10:25:00,71.0,71.01,70.92,71.01,54986.0,59.4239,59.4322,59.3569,59.4322,54986.0
2017-08-25 10:30:00,71.01,71.02,70.9,70.93,32099.0,59.4322,59.4406,59.3402,59.3653,32099.0
2017-08-25 10:35:00,70.92,70.97,70.92,70.96,13545.0,59.3569,59.3988,59.3569,59.3904,13545.0
2017-08-25 10:40:00,70.96,70.98,70.89,70.92,44890.0,59.3904,59.4071,59.3318,59.3569,44890.0
2017-08-25 10:45:00,70.92,70.94,70.84,70.86,12522.0,59.3569,59.3737,59.29,59.3067,12522.0
2017-08-25 10:50:00,70.84,70.88,70.79,70.86,14039.0,59.29,59.3234,59.2481,59.3067,14039.0
2017-08-25 10:55:00,70.84,70.86,70.8,70.8,7003.0,59.29,59.3067,59.2565,59.2565,7003.0
2017-08-25 11:00:00,70.8,70.81,70.72,70.72,10613.0,59.2565,59.2649,59.1895,59.1895,10613.0
2017-08-25 11:05:00,70.74,70.77,70.71,70.76,7073.0,59.2063,59.2314,59.1812,59.223,7073.0
2017-08-25 11:10:00,70.77,70.79,70.75,70.78,8411.0,59.2314,59.2481,59.2146,59.2397,8411.0
2017-08-25 11:15:00,70.76,70.81,70.71,70.73,44332.0,59.223,59.2649,59.1812,59.1979,44332.0
2017-08-25 11:20:00,70.72,70.74,70.66,70.66,17235.0,59.1895,59.2063,59.1393,59.1393,17235.0
2017-08-25 11:25:00,70.68,70.72,70.66,70.71,11375.0,59.156,59.1895,59.1393,59.1812,11375.0
2017-08-25 11:30:00,70.71,70.71,70.61,70.61,17999.0,59.1812,59.1812,59.0975,59.0975,17999.0
2017-08-25 11:35:00,70.63,70.65,70.59,70.62,30484.0,59.1142,59.1309,59.0807,59.1058,30484.0
2017-08-25 11:40:00,70.63,70.7,70.62,70.7,19797.0,59.1142,59.1728,59.1058,59.1728,19797.0
2017-08-25 11:45:00,70.7,70.7,70.66,70.66,15302.0,59.1728,59.1728,59.1393,59.1393,15302.0
2017-08-25 11:50:00,70.67,70.68,70.62,70.62,11665.0,59.1477,59.156,59.1058,59.1058,11665.0
2017-08-25 11:55:00,70.61,70.62,70.58,70.59,11637.0,59.0975,59.1058,59.0724,59.0807,11637.0
2017-08-25 12:00:00,70.61,70.68,70.6,70.67,29328.0,59.0975,59.156,59.0891,59.1477,29328.0
2017-08-25 12:05:00,70.67,70.71,70.66,70.69,11042.0,59.1477,59.1812,59.1393,59.1644,11042.0
2017-08-25 12:10:00,70.69,70.77,70.68,70.75,14820.0,59.1644,59.2314,59.156,59.2146,14820.0
2017-08-25 12:15:00,70.73,70.73,70.65,70.65,34054.0,59.1979,59.1979,59.1309,59.1309,34054.0
2017-08-25 12:20:00,70.65,70.65,70.61,70.64,31142.0,59.1309,59.1309,59.0975,59.1226,31142.0
2017-08-25 12:25:00,70.63,70.71,70.63,70.7,9932.0,59.1142,59.1812,59.1142,59.1728,9932.0
2017-08-25 12:30:00,70.72,70.73,70.65,70.71,19076.0,59.1895,59.1979,59.1309,59.1812,19076.0
2017-08-25 12:35:00,70.71,70.75,70.69,70.71,14191.0,59.1812,59.2146,59.1644,59.1812,14191.0
2017-08-25 12:40:00,70.71,70.75,70.7,70.73,8073.0,59.1812,59.2146,59.1728,59.1979,8073.0
2017-08-25 12:45:00,70.74,70.76,70.7,70.76,8467.0,59.2063,59.223,59.1728,59.223,8467.0
2017-08-25 12:50:00,70.76,70.79,70.74,70.77,9505.0,59.223,59.2481,59.2063,59.2314,9505.0
2017-08-25 12:55:00,70.76,70.8,70.75,70.75,10487.0,59.223,59.2565,59.2146,59.2146,10487.0
2017-08-25 13:00:00,70.76,70.78,70.75,70.78,9874.0,59.223,59.2397,59.2146,59.2397,9874.0
2017-08-25 13:05:00,70.78,70.8,70.75,70.77,12382.0,59.2397,59.2565,59.2146,59.2314,12382.0
2017-08-25 13:10:00,70.76,70.76,70.7,70.7,33567.0,59.223,59.223,59.1728,59.1728,33567.0
2017-08-25 13:15:00,70.7,70.72,70.67,70.7,14437.0,59.1728,59.1895,59.1477,59.1728,14437.0
2017-08-25 13:20:00,70.7,70.71,70.69,70.71,9597.0,59.1728,59.1812,59.1644,59.1812,9597.0
2017-08-25 13:25:00,70.72,70.72,70.66,70.69,12901.0,59.1895,59.1895,59.1393,59.1644,12901.0
2017-08-25 13:30:00,70.66,70.74,70.66,70.7,14958.0,59.1393,59.2063,59.1393,59.1728,14958.0
2017-08-25 13:35:00,70.7,70.79,70.7,70.75,33496.0,59.1728,59.2481,59.1728,59.2146,33496.0
2017-08-25 13:40:00,70.77,70.79,70.75,70.77,5440.0,59.2314,59.2481,59.2146,59.2314,5440.0
2017-08-25 13:45:00,70.78,70.82,70.77,70.8,11323.0,59.2397,59.2732,59.2314,59.2565,11323.0
2017-08-25 13:50:00,70.79,70.86,70.77,70.84,19625.0,59.2481,59.3067,59.2314,59.29,19625.0
2017-08-25 13:55:00,70.84,70.84,70.74,70.75,21205.0,59.29,59.29,59.2063,59.2146,21205.0
2017-08-25 14:00:00,70.76,70.85,70.76,70.83,10510.0,59.223,59.2983,59.223,59.2816,10510.0
2017-08-25 14:05:00,70.83,70.85,70.82,70.84,4534.0,59.2816,59.2983,59.2732,59.29,4534.0
2017-08-25 14:10:00,70.85,70.88,70.84,70.85,12711.0,59.2983,59.3234,59.29,59.2983,12711.0
2017-08-25 14:15:00,70.86,70.91,70.85,70.88,11961.0,59.3067,59.3485,59.2983,59.3234,11961.0
2017-08-25 14:20:00,70.9,70.92,70.88,70.91,22332.0,59.3402,59.3569,59.3234,59.3485,22332.0
2017-08-25 14:25:00,70.91,70.91,70.86,70.87,11441.0,59.3485,59.3485,59.3067,59.3151,11441.0
2017-08-25 14:30:00,70.86,70.88,70.84,70.88,8720.0,59.3067,59.3234,59.29,59.3234,8720.0
2017-08-25 14:35:00,70.86,70.91,70.85,70.9,6875.0,59.3067,59.3485,59.2983,59.3402,6875.0
2017-08-25 14:40:00,70.89,70.93,70.89,70.91,8171.0,59.3318,59.3653,59.3318,59.3485,8171.0
2017-08-25 14:45:00,70.92,70.93,70.88,70.88,16460.0,59.3569,59.3653,59.3234,59.3234,16460.0
2017-08-25 14:50:00,70.89,70.91,70.85,70.87,22602.0,59.3318,59.3485,59.2983,59.3151,22602.0
2017-08-25 14:55:00,70.88,70.91,70.86,70.91,16875.0,59.3234,59.3485,59.3067,59.3485,16875.0
2017-08-25 15:00:00,70.92,70.92,70.87,70.87,13091.0,59.3569,59.3569,59.3151,59.3151,13091.0
2017-08-25 15:05:00,70.88,70.92,70.86,70.88,12676.0,59.3234,59.3569,59.3067,59.3234,12676.0
2017-08-25 15:10:00,70.88,70.95,70.87,70.9,16044.0,59.3234,59.382,59.3151,59.3402,16044.0
2017-08-25 15:15:00,70.9,70.94,70.9,70.93,11319.0,59.3402,59.3737,59.3402,59.3653,11319.0
2017-08-25 15:20:00,70.94,70.96,70.92,70.92,19107.0,59.3737,59.3904,59.3569,59.3569,19107.0
2017-08-25 15:25:00,70.92,70.98,70.92,70.98,21199.0,59.3569,59.4071,59.3569,59.4071,21199.0
2017-08-25 15:30:00,70.96,70.96,70.89,70.9,20499.0,59.3904,59.3904,59.3318,59.3402,20499.0
2017-08-25 15:35:00,70.89,70.89,70.78,70.8,36384.0,59.3318,59.3318,59.2397,59.2565,36384.0
2017-08-25 15:40:00,70.8,70.82,70.78,70.78,25044.0,59.2565,59.2732,59.2397,59.2397,25044.0
2017-08-25 15:45:00,70.78,70.79,70.74,70.75,38102.0,59.2397,59.2481,59.2063,59.2146,38102.0
2017-08-25 15:50:00,70.76,70.81,70.73,70.75,47674.0,59.223,59.2649,59.1979,59.2146,47674.0
2017-08-25 15:55:00,70.76,70.76,70.67,70.7,105185.0,59.223,59.223,59.1477,59.1728,105185.0
2017-08-28 09:30:00,70.98,71.04,70.87,71.0,30240.0,59.4071,59.4574,59.3151,59.4239,30240.0
2017-08-28 09:35:00,70.91,71.01,70.91,70.99,2907.0,59.3485,59.4322,59.3485,59.4155,2907.0
2017-08-28 09:40:00,70.95,70.98,70.82,70.82,3954.0,59.382,59.4071,59.2732,59.2732,3954.0
2017-08-28 09:45:00,70.84,71.1,70.84,71.08,7257.0,59.29,59.5076,59.29,59.4908,7257.0
2017-08-28 09:50:00,71.1,71.12,70.96,70.96,5450.0,59.5076,59.5243,59.3904,59.3904,5450.0
2017-08-28 09:55:00,70.98,71.11,70.98,71.09,5667.0,59.4071,59.5159,59.4071,59.4992,5667.0
2017-08-28 10:00:00,71.1,71.14,71.02,71.06,8604.0,59.5076,59.541,59.4406,59.4741,8604.0
2017-08-28 10:05:00,71.02,71.07,71.01,71.05,6179.0,59.4406,59.4825,59.4322,59.4657,6179.0
2017-08-28 10:10:00,71.07,71.09,70.93,70.97,18502.0,59.4825,59.4992,59.3653,59.3988,18502.0
2017-08-28 10:15:00,70.93,70.95,70.87,70.92,5440.0,59.3653,59.382,59.3151,59.3569,5440.0
2017-08-28 10:20:00,70.92,70.93,70.85,70.9,5517.0,59.3569,59.3653,59.2983,59.3402,5517.0
2017-08-28 10:25:00,70.92,70.92,70.76,70.77,3420.0,59.3569,59.3569,59.223,59.2314,3420.0
2017-08-28 10:30:00,70.77,70.78,70.69,70.77,7716.0,59.2314,59.2397,59.1644,59.2314,7716.0
2017-08-28 10:35:00,70.76,70.79,70.72,70.72,5179.0,59.223,59.2481,59.1895,59.1895,5179.0
2017-08-28 10:40:00,70.71,70.71,70.64,70.64,37900.0,59.1812,59.1812,59.1226,59.1226,37900.0
2017-08-28 10:45:00,70.64,70.71,70.64,70.69,8620.0,59.1226,59.1812,59.1226,59.1644,8620.0
2017-08-28 10:50:00,70.68,70.74,70.66,70.68,24590.0,59.156,59.2063,59.1393,59.156,24590.0
2017-08-28 10:55:00,70.67,70.78,70.66,70.77,10023.0,59.1477,59.2397,59.1393,59.2314,10023.0
2017-08-28 11:00:00,70.77,70.77,70.7,70.74,8012.0,59.2314,59.2314,59.1728,59.2063,8012.0
2017-08-28 11:05:00,70.73,70.73,70.66,70.68,8618.0,59.1979,59.1979,59.1393,59.156,8618.0
2017-08-28 11:10:00,70.67,70.67,70.57,70.57,14613.0,59.1477,59.1477,59.064,59.064,14613.0
2017-08-28 11:15:00,70.58,70.64,70.58,70.64,5410.0,59.0724,59.1226,59.0724,59.1226,5410.0
2017-08-28 11:20:00,70.65,70.65,70.62,70.63,23099.0,59.1309,59.1309,59.1058,59.1142,23099.0
2017-08-28 11:25:00,70.63,70.63,70.53,70.54,8463.0,59.1142,59.1142,59.0305,59.0389,8463.0
2017-08-28 11:30:00,70.54,70.58,70.54,70.56,10121.0,59.0389,59.0724,59.0389,59.0556,10121.0
2017-08-28 11:35:00,70.56,70.56,70.44,70.44,20316.0,59.0556,59.0556,58.9552,58.9552,20316.0
2017-08-28 11:40:00,70.43,70.47,70.43,70.45,6270.0,58.9468,58.9803,58.9468,58.9635,6270.0
2017-08-28 11:45:00,70.45,70.47,70.41,70.41,7402.0,58.9635,58.9803,58.9301,58.9301,7402.0
2017-08-28 11:50:00,70.42,70.47,70.39,70.47,10973.0,58.9384,58.9803,58.9133,58.9803,10973.0
2017-08-28 11:55:00,70.47,70.48,70.44,70.45,11536.0,58.9803,58.9887,58.9552,58.9635,11536.0
2017-08-28 12:00:00,70.45,70.46,70.43,70.44,3858.0,58.9635,58.9719,58.9468,58.9552,3858.0
2017-08-28 12:05:00,70.45,70.45,70.42,70.42,8675.0,58.9635,58.9635,58.9384,58.9384,8675.0
2017-08-28 12:10:00,70.42,70.45,70.41,70.45,9371.0,58.9384,58.9635,58.9301,58.9635,9371.0
2017-08-28 12:15:00,70.45,70.46,70.44,70.45,5900.0,58.9635,58.9719,58.9552,58.9635,5900.0
2017-08-28 12:20:00,70.45,70.46,70.41,70.42,13048.0,58.9635,58.9719,58.9301,58.9384,13048.0
2017-08-28 12:25:00,70.43,70.44,70.36,70.37,10381.0,58.9468,58.9552,58.8882,58.8966,10381.0
2017-08-28 12:30:00,70.38,70.39,70.36,70.38,9772.0,58.905,58.9133,58.8882,58.905,9772.0
2017-08-28 12:35:00,70.37,70.39,70.36,70.36,9553.0,58.8966,58.9133,58.8882,58.8882,9553.0
2017-08-28 12:40:00,70.35,70.39,70.35,70.39,8622.0,58.8799,58.9133,58.8799,58.9133,8622.0
2017-08-28 12:45:00,70.38,70.39,70.35,70.37,6621.0,58.905,58.9133,58.8799,58.8966,6621.0
2017-08-28 12:50:00,70.37,70.38,70.35,70.37,7707.0,58.8966,58.905,58.8799,58.8966,7707.0
2017-08-28 12:55:00,70.37,70.37,70.34,70.34,6962.0,58.8966,58.8966,58.8715,58.8715,6962.0
2017-08-28 13:00:00,70.36,70.4,70.35,70.37,13777.0,58.8882,58.9217,58.8799,58.8966,13777.0
2017-08-28 13:05:00,70.38,70.39,70.36,70.39,12699.0,58.905,58.9133,58.8882,58.9133,12699.0
2017-08-28 13:10:00,70.39,70.4,70.38,70.38,9408.0,58.9133,58.9217,58.905,58.905,9408.0
2017-08-28 13:15:00,70.38,70.39,70.35,70.36,10966.0,58.905,58.9133,58.8799,58.8882,10966.0
2017-08-28 13:20:00,70.37,70.39,70.36,70.37,8039.0,58.8966,58.9133,58.8882,58.8966,8039.0
2017-08-28 13:25:00,70.36,70.36,70.34,70.34,6832.0,58.8882,58.8882,58.8715,58.8715,6832.0
2017-08-28 13:30:00,70.34,70.35,70.31,70.32,15156.0,58.8715,58.8799,58.8464,58.8547,15156.0
2017-08-28 13:35:00,70.32,70.35,70.32,70.35,6099.0,58.8547,58.8799,58.8547,58.8799,6099.0
2017-08-28 13:40:00,70.35,70.36,70.33,70.35,3090.0,58.8799,58.8882,58.8631,58.8799,3090.0
2017-08-28 13:45:00,70.35,70.36,70.33,70.34,8264.0,58.8799,58.8882,58.8631,58.8715,8264.0
2017-08-28 13:50:00,70.34,70.36,70.34,70.35,8744.0,58.8715,58.8882,58.8715,58.8799,8744.0
2017-08-28 13:55:00,70.34,70.38,70.32,70.35,14034.0,58.8715,58.905,58.8547,58.8799,14034.0
2017-08-28 14:00:00,70.36,70.37,70.29,70.32,20145.0,58.8882,58.8966,58.8296,58.8547,20145.0
2017-08-28 14:05:00,70.33,70.34,70.29,70.31,15357.0,58.8631,58.8715,58.8296,58.8464,15357.0
2017-08-28 14:10:00,70.32,70.32,70.29,70.31,11408.0,58.8547,58.8547,58.8296,58.8464,11408.0
2017-08-28 14:15:00,70.3,70.3,70.28,70.29,9698.0,58.838,58.838,58.8213,58.8296,9698.0
2017-08-28 14:20:00,70.29,70.32,70.27,70.31,9019.0,58.8296,58.8547,58.8129,58.8464,9019.0
2017-08-28 14:25:00,70.31,70.32,70.29,70.31,5840.0,58.8464,58.8547,58.8296,58.8464,5840.0
2017-08-28 14:30:00,70.3,70.33,70.3,70.33,7577.0,58.838,58.8631,58.838,58.8631,7577.0
2017-08-28 14:35:00,70.33,70.33,70.29,70.3,12314.0,58.8631,58.8631,58.8296,58.838,12314.0
2017-08-28 14:40:00,70.29,70.3,70.28,70.29,8438.0,58.8296,58.838,58.8213,58.8296,8438.0
2017-08-28 14:45:00,70.3,70.31,70.29,70.3,8087.0,58.838,58.8464,58.8296,58.838,8087.0
2017-08-28 14:50:00,70.3,70.31,70.28,70.29,14882.0,58.838,58.8464,58.8213,58.8296,14882.0
2017-08-28 14:55:00,70.29,70.29,70.25,70.27,13822.0,58.8296,58.8296,58.7962,58.8129,13822.0
2017-08-28 15:00:00,70.27,70.28,70.25,70.26,14726.0,58.8129,58.8213,58.7962,58.8045,14726.0
2017-08-28 15:05:00,70.26,70.29,70.25,70.28,23436.0,58.8045,58.8296,58.7962,58.8213,23436.0
2017-08-28 15:10:00,70.28,70.3,70.28,70.29,9223.0,58.8213,58.838,58.8213,58.8296,9223.0
2017-08-28 15:15:00,70.3,70.34,70.3,70.34,22277.0,58.838,58.8715,58.838,58.8715,22277.0
2017-08-28 15:20:00,70.33,70.35,70.32,70.34,15170.0,58.8631,58.8799,58.8547,58.8715,15170.0
2017-08-28 15:25:00,70.35,70.37,70.32,70.37,15304.0,58.8799,58.8966,58.8547,58.8966,15304.0
2017-08-28 15:30:00,70.37,70.41,70.37,70.37,12077.0,58.8966,58.9301,58.8966,58.8966,12077.0
2017-08-28 15:35:00,70.37,70.39,70.36,70.38,13416.0,58.8966,58.9133,58.8882,58.905,13416.0
2017-08-28 15:40:00,70.38,70.44,70.37,70.42,20182.0,58.905,58.9552,58.8966,58.9384,20182.0
2017-08-28 15:45:00,70.43,70.44,70.39,70.39,34779.0,58.9468,58.9552,58.9133,58.9133,34779.0
2017-08-28 15:50:00,70.4,70.42,70.37,70.37,35456.0,58.9217,58.9384,58.8966,58.8966,35456.0
2017-08-28 15:55:00,70.38,70.43,70.38,70.42,106579.0,58.905,58.9468,58.905,58.9384,106579.0
2017-08-29 09:30:00,70.16,70.2,69.83,69.88,51916.0,58.7208,58.7543,58.4446,58.4865,51916.0
2017-08-29 09:35:00,69.86,69.93,69.82,69.86,15083.0,58.4697,58.5283,58.4363,58.4697,15083.0
2017-08-29 09:40:00,69.9,70.06,69.88,69.98,15584.0,58.5032,58.6371,58.4865,58.5702,15584.0
2017-08-29 09:45:00,69.96,70.17,69.96,70.17,10162.0,58.5534,58.7292,58.5534,58.7292,10162.0
2017-08-29 09:50:00,70.16,70.17,70.08,70.08,11188.0,58.7208,58.7292,58.6539,58.6539,11188.0
2017-08-29 09:55:00,70.1,70.26,70.08,70.24,13831.0,58.6706,58.8045,58.6539,58.7878,13831.0
2017-08-29 10:00:00,70.23,70.35,70.21,70.32,20742.0,58.7794,58.8799,58.7627,58.8547,20742.0
2017-08-29 10:05:00,70.31,70.34,70.2,70.2,11980.0,58.8464,58.8715,58.7543,58.7543,11980.0
2017-08-29 10:10:00,70.21,70.24,70.12,70.17,8763.0,58.7627,58.7878,58.6874,58.7292,8763.0
2017-08-29 10:15:00,70.18,70.3,70.17,70.3,11988.0,58.7376,58.838,58.7292,58.838,11988.0
2017-08-29 10:20:00,70.29,70.45,70.28,70.41,27969.0,58.8296,58.9635,58.8213,58.9301,27969.0
2017-08-29 10:25:00,70.41,70.55,70.35,70.37,114421.0,58.9301,59.0472,58.8799,58.8966,114421.0
2017-08-29 10:30:00,70.38,70.41,70.31,70.31,10925.0,58.905,58.9301,58.8464,58.8464,10925.0
2017-08-29 10:35:00,70.3,70.34,70.29,70.33,11128.0,58.838,58.8715,58.8296,58.8631,11128.0
2017-08-29 10:40:00,70.34,70.54,70.34,70.54,44223.0,58.8715,59.0389,58.8715,59.0389,44223.0
2017-08-29 10:45:00,70.54,70.54,70.41,70.42,48199.0,59.0389,59.0389,58.9301,58.9384,48199.0
2017-08-29 10:50:00,70.42,70.46,70.38,70.44,12197.0,58.9384,58.9719,58.905,58.9552,12197.0
2017-08-29 10:55:00,70.43,70.43,70.35,70.41,13480.0,58.9468,58.9468,58.8799,58.9301,13480.0
2017-08-29 11:00:00,70.4,70.41,70.33,70.38,16162.0,58.9217,58.9301,58.8631,58.905,16162.0
2017-08-29 11:05:00,70.39,70.47,70.39,70.45,10066.0,58.9133,58.9803,58.9133,58.9635,10066.0
2017-08-29 11:10:00,70.46,70.47,70.43,70.43,6058.0,58.9719,58.9803,58.9468,58.9468,6058.0
2017-08-29 11:15:00,70.43,70.44,70.3,70.31,8853.0,58.9468,58.9552,58.838,58.8464,8853.0
2017-08-29 11:20:00,70.3,70.35,70.3,70.34,15472.0,58.838,58.8799,58.838,58.8715,15472.0
2017-08-29 11:25:00,70.33,70.35,70.3,70.31,18648.0,58.8631,58.8799,58.838,58.8464,18648.0
2017-08-29 11:30:00,70.31,70.35,70.31,70.35,20785.0,58.8464,58.8799,58.8464,58.8799,20785.0
2017-08-29 11:35:00,70.35,70.35,70.32,70.35,13593.0,58.8799,58.8799,58.8547,58.8799,13593.0
2017-08-29 11:40:00,70.35,70.36,70.34,70.36,19876.0,58.8799,58.8882,58.8715,58.8882,19876.0
2017-08-29 11:45:00,70.36,70.43,70.32,70.34,41182.0,58.8882,58.9468,58.8547,58.8715,41182.0
2017-08-29 11:50:00,70.34,70.35,70.27,70.29,10954.0,58.8715,58.8799,58.8129,58.8296,10954.0
2017-08-29 11:55:00,70.3,70.35,70.29,70.29,13056.0,58.838,58.8799,58.8296,58.8296,13056.0
2017-08-29 12:00:00,70.29,70.32,70.27,70.27,31609.0,58.8296,58.8547,58.8129,58.8129,31609.0
2017-08-29 12:05:00,70.28,70.29,70.25,70.28,19884.0,58.8213,58.8296,58.7962,58.8213,19884.0
2017-08-29 12:10:00,70.28,70.3,70.28,70.3,15924.0,58.8213,58.838,58.8213,58.838,15924.0
2017-08-29 12:15:00,70.3,70.37,70.29,70.35,13505.0,58.838,58.8966,58.8296,58.8799,13505.0
2017-08-29 12:20:00,70.35,70.39,70.32,70.34,11431.0,58.8799,58.9133,58.8547,58.8715,11431.0
2017-08-29 12:25:00,70.34,70.42,70.34,70.4,49763.0,58.8715,58.9384,58.8715,58.9217,49763.0
2017-08-29 12:30:00,70.4,70.47,70.38,70.45,39452.0,58.9217,58.9803,58.905,58.9635,39452.0
2017-08-29 12:35:00,70.45,70.47,70.42,70.47,73348.0,58.9635,58.9803,58.9384,58.9803,73348.0
2017-08-29 12:40:00,70.46,70.53,70.45,70.51,10527.0,58.9719,59.0305,58.9635,59.0138,10527.0
2017-08-29 12:45:00,70.51,70.53,70.42,70.52,34242.0,59.0138,59.0305,58.9384,59.0221,34242.0
2017-08-29 12:50:00,70.52,70.52,70.47,70.48,6062.0,59.0221,59.0221,58.9803,58.9887,6062.0
2017-08-29 12:55:00,70.47,70.5,70.46,70.5,11281.0,58.9803,59.0054,58.9719,59.0054,11281.0
2017-08-29 13:00:00,70.5,70.52,70.46,70.48,11232.0,59.0054,59.0221,58.9719,58.9887,11232.0
2017-08-29 13:05:00,70.48,70.52,70.48,70.51,67710.0,58.9887,59.0221,58.9887,59.0138,67710.0
2017-08-29 13:10:00,70.5,70.52,70.47,70.49,10693.0,59.0054,59.0221,58.9803,58.997,10693.0
2017-08-29 13:15:00,70.48,70.49,70.45,70.47,10076.0,58.9887,58.997,58.9635,58.9803,10076.0
2017-08-29 13:20:00,70.46,70.49,70.45,70.48,6752.0,58.9719,58.997,58.9635,58.9887,6752.0
2017-08-29 13:25:00,70.48,70.56,70.46,70.55,58624.0,58.9887,59.0556,58.9719,59.0472,58624.0
2017-08-29 13:30:00,70.54,70.58,70.53,70.53,14765.0,59.0389,59.0724,59.0305,59.0305,14765.0
2017-08-29 13:35:00,70.55,70.55,70.51,70.54,9348.0,59.0472,59.0472,59.0138,59.0389,9348.0
2017-08-29 13:40:00,70.54,70.56,70.53,70.56,8223.0,59.0389,59.0556,59.0305,59.0556,8223.0
2017-08-29 13:45:00,70.55,70.62,70.54,70.6,6054.0,59.0472,59.1058,59.0389,59.0891,6054.0
2017-08-29 13:50:00,70.59,70.59,70.51,70.52,9077.0,59.0807,59.0807,59.0138,59.0221,9077.0
2017-08-29 13:55:00,70.51,70.55,70.51,70.55,11847.0,59.0138,59.0472,59.0138,59.0472,11847.0
2017-08-29 14:00:00,70.53,70.59,70.53,70.55,57436.0,59.0305,59.0807,59.0305,59.0472,57436.0
2017-08-29 14:05:00,70.54,70.59,70.54,70.55,11897.0,59.0389,59.0807,59.0389,59.0472,11897.0
2017-08-29 14:10:00,70.56,70.59,70.52,70.59,14487.0,59.0556,59.0807,59.0221,59.0807,14487.0
2017-08-29 14:15:00,70.59,70.59,70.57,70.57,8294.0,59.0807,59.0807,59.064,59.064,8294.0
2017-08-29 14:20:00,70.57,70.62,70.57,70.61,12947.0,59.064,59.1058,59.064,59.0975,12947.0
2017-08-29 14:25:00,70.61,70.62,70.58,70.58,10400.0,59.0975,59.1058,59.0724,59.0724,10400.0
2017-08-29 14:30:00,70.58,70.63,70.57,70.62,24005.0,59.0724,59.1142,59.064,59.1058,24005.0
2017-08-29 14:35:00,70.63,70.66,70.62,70.62,28716.0,59.1142,59.1393,59.1058,59.1058,28716.0
2017-08-29 14:40:00,70.62,70.66,70.62,70.63,57866.0,59.1058,59.1393,59.1058,59.1142,57866.0
2017-08-29 14:45:00,70.63,70.67,70.62,70.63,16342.0,59.1142,59.1477,59.1058,59.1142,16342.0
2017-08-29 14:50:00,70.63,70.64,70.57,70.6,19256.0,59.1142,59.1226,59.064,59.0891,19256.0
2017-08-29 14:55:00,70.61,70.63,70.59,70.63,12154.0,59.0975,59.1142,59.0807,59.1142,12154.0
2017-08-29 15:00:00,70.63,70.64,70.58,70.63,28057.0,59.1142,59.1226,59.0724,59.1142,28057.0
2017-08-29 15:05:00,70.63,70.65,70.62,70.64,14927.0,59.1142,59.1309,59.1058,59.1226,14927.0
2017-08-29 15:10:00,70.64,70.65,70.63,70.65,16612.0,59.1226,59.1309,59.1142,59.1309,16612.0
2017-08-29 15:15:00,70.65,70.65,70.6,70.63,47326.0,59.1309,59.1309,59.0891,59.1142,47326.0
2017-08-29 15:20:00,70.63,70.7,70.62,70.68,25589.0,59.1142,59.1728,59.1058,59.156,25589.0
2017-08-29 15:25:00,70.68,70.69,70.63,70.63,20772.0,59.156,59.1644,59.1142,59.1142,20772.0
2017-08-29 15:30:00,70.63,70.64,70.58,70.6,40017.0,59.1142,59.1226,59.0724,59.0891,40017.0
2017-08-29 15:35:00,70.6,70.6,70.58,70.59,19712.0,59.0891,59.0891,59.0724,59.0807,19712.0
2017-08-29 15:40:00,70.59,70.61,70.58,70.6,19715.0,59.0807,59.0975,59.0724,59.0891,19715.0
2017-08-29 15:45:00,70.6,70.61,70.55,70.55,55832.0,59.0891,59.0975,59.0472,59.0472,55832.0
2017-08-29 15:50:00,70.55,70.55,70.49,70.53,76603.0,59.0472,59.0472,58.997,59.0305,76603.0
2017-08-29 15:55:00,70.53,70.57,70.5,70.51,137390.0,59.0305,59.064,59.0054,59.0138,137390.0
2017-08-30 09:30:00,70.5,70.67,70.49,70.57,27127.0,59.0054,59.1477,58.997,59.064,27127.0
2017-08-30 09:35:00,70.54,70.62,70.53,70.58,6081.0,59.0389,59.1058,59.0305,59.0724,6081.0
2017-08-30 09:40:00,70.59,70.65,70.51,70.58,22746.0,59.0807,59.1309,59.0138,59.0724,22746.0
2017-08-30 09:45:00,70.58,70.65,70.53,70.58,20939.0,59.0724,59.1309,59.0305,59.0724,20939.0
2017-08-30 09:50:00,70.58,70.8,70.53,70.76,54375.0,59.0724,59.2565,59.0305,59.223,54375.0
2017-08-30 09:55:00,70.75,70.75,70.67,70.69,21247.0,59.2146,59.2146,59.1477,59.1644,21247.0
2017-08-30 10:00:00,70.69,70.7,70.63,70.66,24364.0,59.1644,59.1728,59.1142,59.1393,24364.0
2017-08-30 10:05:00,70.66,70.75,70.63,70.71,10982.0,59.1393,59.2146,59.1142,59.1812,10982.0
2017-08-30 10:10:00,70.71,70.77,70.68,70.73,11848.0,59.1812,59.2314,59.156,59.1979,11848.0
2017-08-30 10:15:00,70.73,70.76,70.7,70.72,41852.0,59.1979,59.223,59.1728,59.1895,41852.0
2017-08-30 10:20:00,70.73,70.85,70.72,70.85,21111.0,59.1979,59.2983,59.1895,59.2983,21111.0
2017-08-30 10:25:00,70.83,70.83,70.75,70.75,9964.0,59.2816,59.2816,59.2146,59.2146,9964.0
2017-08-30 10:30:00,70.75,70.87,70.75,70.81,23758.0,59.2146,59.3151,59.2146,59.2649,23758.0
2017-08-30 10:35:00,70.81,70.82,70.71,70.71,37585.0,59.2649,59.2732,59.1812,59.1812,37585.0
2017-08-30 10:40:00,70.72,70.73,70.66,70.71,19922.0,59.1895,59.1979,59.1393,59.1812,19922.0
2017-08-30 10:45:00,70.72,70.86,70.71,70.86,15873.0,59.1895,59.3067,59.1812,59.3067,15873.0
2017-08-30 10:50:00,70.86,70.86,70.79,70.84,11814.0,59.3067,59.3067,59.2481,59.29,11814.0
2017-08-30 10:55:00,70.87,70.89,70.85,70.89,7725.0,59.3151,59.3318,59.2983,59.3318,7725.0
2017-08-30 11:00:00,70.89,70.89,70.81,70.84,8961.0,59.3318,59.3318,59.2649,59.29,8961.0
2017-08-30 11:05:00,70.84,70.9,70.83,70.83,14367.0,59.29,59.3402,59.2816,59.2816,14367.0
2017-08-30 11:10:00,70.83,70.84,70.8,70.81,18409.0,59.2816,59.29,59.2565,59.2649,18409.0
2017-08-30 11:15:00,70.81,70.86,70.79,70.8,11137.0,59.2649,59.3067,59.2481,59.2565,11137.0
2017-08-30 11:20:00,70.8,70.8,70.72,70.75,15385.0,59.2565,59.2565,59.1895,59.2146,15385.0
2017-08-30 11:25:00,70.75,70.78,70.74,70.75,38738.0,59.2146,59.2397,59.2063,59.2146,38738.0
2017-08-30 11:30:00,70.75,70.8,70.7,70.79,23223.0,59.2146,59.2565,59.1728,59.2481,23223.0
2017-08-30 11:35:00,70.79,70.84,70.78,70.83,6844.0,59.2481,59.29,59.2397,59.2816,6844.0
2017-08-30 11:40:00,70.83,70.87,70.82,70.87,10231.0,59.2816,59.3151,59.2732,59.3151,10231.0
2017-08-30 11:45:00,70.89,70.91,70.86,70.89,9867.0,59.3318,59.3485,59.3067,59.3318,9867.0
2017-08-30 11:50:00,70.91,70.93,70.9,70.9,8130.0,59.3485,59.3653,59.3402,59.3402,8130.0
2017-08-30 11:55:00,70.89,70.9,70.85,70.87,4834.0,59.3318,59.3402,59.2983,59.3151,4834.0
2017-08-30 12:00:00,70.88,70.88,70.81,70.81,7763.0,59.3234,59.3234,59.2649,59.2649,7763.0
2017-08-30 12:05:00,70.81,70.84,70.79,70.84,5276.0,59.2649,59.29,59.2481,59.29,5276.0
2017-08-30 12:10:00,70.84,70.84,70.81,70.83,9048.0,59.29,59.29,59.2649,59.2816,9048.0
2017-08-30 12:15:00,70.82,70.84,70.8,70.8,5625.0,59.2732,59.29,59.2565,59.2565,5625.0
2017-08-30 12:20:00,70.81,70.81,70.77,70.77,4629.0,59.2649,59.2649,59.2314,59.2314,4629.0
2017-08-30 12:25:00,70.77,70.82,70.76,70.81,7242.0,59.2314,59.2732,59.223,59.2649,7242.0
2017-08-30 12:30:00,70.82,70.83,70.79,70.8,8672.0,59.2732,59.2816,59.2481,59.2565,8672.0
2017-08-30 12:35:00,70.8,70.82,70.77,70.8,9244.0,59.2565,59.2732,59.2314,59.2565,9244.0
2017-08-30 12:40:00,70.81,70.87,70.79,70.87,21587.0,59.2649,59.3151,59.2481,59.3151,21587.0
2017-08-30 12:45:00,70.88,70.88,70.85,70.88,8782.0,59.3234,59.3234,59.2983,59.3234,8782.0
2017-08-30 12:50:00,70.87,70.94,70.87,70.92,7352.0,59.3151,59.3737,59.3151,59.3569,7352.0
2017-08-30 12:55:00,70.92,70.95,70.9,70.95,21356.0,59.3569,59.382,59.3402,59.382,21356.0
2017-08-30 13:00:00,70.94,70.99,70.94,70.99,8017.0,59.3737,59.4155,59.3737,59.4155,8017.0
2017-08-30 13:05:00,70.99,71.05,70.98,71.03,14716.0,59.4155,59.4657,59.4071,59.449,14716.0
2017-08-30 13:10:00,71.04,71.13,71.03,71.11,41174.0,59.4574,59.5327,59.449,59.5159,41174.0
2017-08-30 13:15:00,71.11,71.11,71.06,71.06,9028.0,59.5159,59.5159,59.4741,59.4741,9028.0
2017-08-30 13:20:00,71.06,71.08,71.05,71.05,8526.0,59.4741,59.4908,59.4657,59.4657,8526.0
2017-08-30 13:25:00,71.05,71.07,71.03,71.04,9167.0,59.4657,59.4825,59.449,59.4574,9167.0
2017-08-30 13:30:00,71.04,71.09,71.04,71.06,8552.0,59.4574,59.4992,59.4574,59.4741,8552.0
2017-08-30 13:35:00,71.06,71.07,71.03,71.06,10113.0,59.4741,59.4825,59.449,59.4741,10113.0
2017-08-30 13:40:00,71.06,71.08,71.04,71.06,8148.0,59.4741,59.4908,59.4574,59.4741,8148.0
2017-08-30 13:45:00,71.06,71.08,71.03,71.04,5244.0,59.4741,59.4908,59.449,59.4574,5244.0
2017-08-30 13:50:00,71.05,71.09,71.05,71.08,6079.0,59.4657,59.4992,59.4657,59.4908,6079.0
2017-08-30 13:55:00,71.08,71.16,71.08,71.16,15444.0,59.4908,59.5578,59.4908,59.5578,15444.0
2017-08-30 14:00:00,71.15,71.16,71.04,71.08,12479.0,59.5494,59.5578,59.4574,59.4908,12479.0
2017-08-30 14:05:00,71.05,71.07,71.01,71.02,13304.0,59.4657,59.4825,59.4322,59.4406,13304.0
2017-08-30 14:10:00,71.02,71.04,70.99,71.02,7416.0,59.4406,59.4574,59.4155,59.4406,7416.0
2017-08-30 14:15:00,71.0,71.01,70.97,70.97,7753.0,59.4239,59.4322,59.3988,59.3988,7753.0
2017-08-30 14:20:00,70.96,71.0,70.96,70.99,6521.0,59.3904,59.4239,59.3904,59.4155,6521.0
2017-08-30 14:25:00,70.99,71.0,70.98,70.99,7019.0,59.4155,59.4239,59.4071,59.4155,7019.0
2017-08-30 14:30:00,70.99,71.01,70.97,70.99,9700.0,59.4155,59.4322,59.3988,59.4155,9700.0
2017-08-30 14:35:00,71.0,71.02,71.0,71.0,8534.0,59.4239,59.4406,59.4239,59.4239,8534.0
2017-08-30 14:40:00,71.0,71.02,70.99,71.0,14043.0,59.4239,59.4406,59.4155,59.4239,14043.0
2017-08-30 14:45:00,70.99,71.08,70.99,71.07,19174.0,59.4155,59.4908,59.4155,59.4825,19174.0
2017-08-30 14:50:00,71.06,71.13,71.06,71.12,15272.0,59.4741,59.5327,59.4741,59.5243,15272.0
2017-08-30 14:55:00,71.12,71.13,71.07,71.07,13164.0,59.5243,59.5327,59.4825,59.4825,13164.0
2017-08-30 15:00:00,71.07,71.08,71.04,71.05,14005.0,59.4825,59.4908,59.4574,59.4657,14005.0
2017-08-30 15:05:00,71.05,71.12,71.05,71.09,16983.0,59.4657,59.5243,59.4657,59.4992,16983.0
2017-08-30 15:10:00,71.09,71.1,71.06,71.06,8480.0,59.4992,59.5076,59.4741,59.4741,8480.0
2017-08-30 15:15:00,71.06,71.06,71.0,71.02,26119.0,59.4741,59.4741,59.4239,59.4406,26119.0
2017-08-30 15:20:00,71.02,71.09,71.01,71.08,11438.0,59.4406,59.4992,59.4322,59.4908,11438.0
2017-08-30 15:25:00,71.09,71.13,71.07,71.13,18613.0,59.4992,59.5327,59.4825,59.5327,18613.0
2017-08-30 15:30:00,71.12,71.14,71.11,71.14,10812.0,59.5243,59.541,59.5159,59.541,10812.0
2017-08-30 15:35:00,71.14,71.14,71.05,71.06,30727.0,59.541,59.541,59.4657,59.4741,30727.0
2017-08-30 15:40:00,71.05,71.07,70.98,71.06,45717.0,59.4657,59.4825,59.4071,59.4741,45717.0
2017-08-30 15:45:00,71.06,71.09,71.05,71.06,42419.0,59.4741,59.4992,59.4657,59.4741,42419.0
2017-08-30 15:50:00,71.06,71.07,71.02,71.02,67145.0,59.4741,59.4825,59.4406,59.4406,67145.0
2017-08-30 15:55:00,71.02,71.11,70.99,71.06,235513.0,59.4406,59.5159,59.4155,59.4741,235513.0
2017-08-31 09:30:00,71.45,71.45,71.25,71.41,20859.0,59.8005,59.8005,59.6331,59.767,20859.0
2017-08-31 09:35:00,71.34,71.54,71.34,71.51,25749.0,59.7084,59.8758,59.7084,59.8507,25749.0
2017-08-31 09:40:00,71.51,71.53,71.37,71.37,7173.0,59.8507,59.8675,59.7335,59.7335,7173.0
2017-08-31 09:45:00,71.38,71.39,71.25,71.33,12835.0,59.7419,59.7503,59.6331,59.7001,12835.0
2017-08-31 09:50:00,71.34,71.35,71.19,71.27,9500.0,59.7084,59.7168,59.5829,59.6499,9500.0
2017-08-31 09:55:00,71.27,71.37,71.25,71.3,4475.0,59.6499,59.7335,59.6331,59.675,4475.0
2017-08-31 10:00:00,71.32,71.42,71.31,71.41,8694.0,59.6917,59.7754,59.6833,59.767,8694.0
2017-08-31 10:05:00,71.42,71.45,71.38,71.43,4763.0,59.7754,59.8005,59.7419,59.7838,4763.0
2017-08-31 10:10:00,71.4,71.52,71.4,71.47,12232.0,59.7587,59.8591,59.7587,59.8172,12232.0
2017-08-31 10:15:00,71.48,71.49,71.38,71.47,8984.0,59.8256,59.834,59.7419,59.8172,8984.0
2017-08-31 10:20:00,71.47,71.55,71.44,71.44,8796.0,59.8172,59.8842,59.7921,59.7921,8796.0
2017-08-31 10:25:00,71.44,71.48,71.39,71.45,8394.0,59.7921,59.8256,59.7503,59.8005,8394.0
2017-08-31 10:30:00,71.45,71.46,71.37,71.43,7245.0,59.8005,59.8089,59.7335,59.7838,7245.0
2017-08-31 10:35:00,71.42,71.42,71.28,71.32,7650.0,59.7754,59.7754,59.6582,59.6917,7650.0
2017-08-31 10:40:00,71.32,71.37,71.31,71.32,9418.0,59.6917,59.7335,59.6833,59.6917,9418.0
2017-08-31 10:45:00,71.31,71.34,71.29,71.29,6487.0,59.6833,59.7084,59.6666,59.6666,6487.0
2017-08-31 10:50:00,71.31,71.33,71.27,71.27,7063.0,59.6833,59.7001,59.6499,59.6499,7063.0
2017-08-31 10:55:00,71.25,71.29,71.22,71.24,9981.0,59.6331,59.6666,59.608,59.6247,9981.0
2017-08-31 11:00:00,71.25,71.28,71.22,71.26,15837.0,59.6331,59.6582,59.608,59.6415,15837.0
2017-08-31 11:05:00,71.27,71.36,71.26,71.36,18521.0,59.6499,59.7252,59.6415,59.7252,18521.0
2017-08-31 11:10:00,71.36,71.36,71.28,71.28,12022.0,59.7252,59.7252,59.6582,59.6582,12022.0
2017-08-31 11:15:00,71.29,71.31,71.24,71.31,13241.0,59.6666,59.6833,59.6247,59.6833,13241.0
2017-08-31 11:20:00,71.32,71.36,71.31,71.36,12805.0,59.6917,59.7252,59.6833,59.7252,12805.0
2017-08-31 11:25:00,71.36,71.36,71.32,71.35,16806.0,59.7252,59.7252,59.6917,59.7168,16806.0
2017-08-31 11:30:00,71.34,71.37,71.29,71.37,16064.0,59.7084,59.7335,59.6666,59.7335,16064.0
2017-08-31 11:35:00,71.37,71.4,71.37,71.4,6824.0,59.7335,59.7587,59.7335,59.7587,6824.0
2017-08-31 11:40:00,71.4,71.44,71.39,71.44,7410.0,59.7587,59.7921,59.7503,59.7921,7410.0
2017-08-31 11:45:00,71.43,71.47,71.43,71.45,10003.0,59.7838,59.8172,59.7838,59.8005,10003.0
2017-08-31 11:50:00,71.46,71.48,71.46,71.47,8919.0,59.8089,59.8256,59.8089,59.8172,8919.0
2017-08-31 11:55:00,71.46,71.46,71.42,71.44,11752.0,59.8089,59.8089,59.7754,59.7921,11752.0
2017-08-31 12:00:00,71.42,71.46,71.39,71.46,13736.0,59.7754,59.8089,59.7503,59.8089,13736.0
2017-08-31 12:05:00,71.46,71.5,71.46,71.5,11165.0,59.8089,59.8424,59.8089,59.8424,11165.0
2017-08-31 12:10:00,71.5,71.5,71.45,71.47,8915.0,59.8424,59.8424,59.8005,59.8172,8915.0
2017-08-31 12:15:00,71.47,71.55,71.47,71.54,11645.0,59.8172,59.8842,59.8172,59.8758,11645.0
2017-08-31 12:20:00,71.54,71.56,71.49,71.5,37623.0,59.8758,59.8926,59.834,59.8424,37623.0
2017-08-31 12:25:00,71.5,71.51,71.45,71.47,45958.0,59.8424,59.8507,59.8005,59.8172,45958.0
2017-08-31 12:30:00,71.46,71.46,71.42,71.44,9179.0,59.8089,59.8089,59.7754,59.7921,9179.0
2017-08-31 12:35:00,71.43,71.47,71.43,71.47,8099.0,59.7838,59.8172,59.7838,59.8172,8099.0
2017-08-31 12:40:00,71.47,71.48,71.44,71.46,12533.0,59.8172,59.8256,59.7921,59.8089,12533.0
2017-08-31 12:45:00,71.45,71.48,71.43,71.45,10496.0,59.8005,59.8256,59.7838,59.8005,10496.0
2017-08-31 12:50:00,71.45,71.48,71.43,71.44,9393.0,59.8005,59.8256,59.7838,59.7921,9393.0
2017-08-31 12:55:00,71.45,71.48,71.44,71.44,36595.0,59.8005,59.8256,59.7921,59.7921,36595.0
2017-08-31 13:00:00,71.43,71.44,71.41,71.42,9667.0,59.7838,59.7921,59.767,59.7754,9667.0
2017-08-31 13:05:00,71.43,71.43,71.38,71.4,5935.0,59.7838,59.7838,59.7419,59.7587,5935.0
2017-08-31 13:10:00,71.41,71.41,71.37,71.38,9852.0,59.767,59.767,59.7335,59.7419,9852.0
2017-08-31 13:15:00,71.39,71.4,71.33,71.35,10325.0,59.7503,59.7587,59.7001,59.7168,10325.0
2017-08-31 13:20:00,71.35,71.37,71.34,71.35,3945.0,59.7168,59.7335,59.7084,59.7168,3945.0
2017-08-31 13:25:00,71.35,71.37,71.32,71.33,12779.0,59.7168,59.7335,59.6917,59.7001,12779.0
2017-08-31 13:30:00,71.34,71.39,71.33,71.39,4176.0,59.7084,59.7503,59.7001,59.7503,4176.0
2017-08-31 13:35:00,71.4,71.42,71.39,71.41,7679.0,59.7587,59.7754,59.7503,59.767,7679.0
2017-08-31 13:40:00,71.4,71.4,71.38,71.4,4239.0,59.7587,59.7587,59.7419,59.7587,4239.0
2017-08-31 13:45:00,71.39,71.4,71.36,71.36,7203.0,59.7503,59.7587,59.7252,59.7252,7203.0
2017-08-31 13:50:00,71.36,71.39,71.35,71.39,7334.0,59.7252,59.7503,59.7168,59.7503,7334.0
2017-08-31 13:55:00,71.38,71.38,71.36,71.38,4511.0,59.7419,59.7419,59.7252,59.7419,4511.0
2017-08-31 14:00:00,71.37,71.38,71.36,71.38,5605.0,59.7335,59.7419,59.7252,59.7419,5605.0
2017-08-31 14:05:00,71.38,71.39,71.33,71.34,7091.0,59.7419,59.7503,59.7001,59.7084,7091.0
2017-08-31 14:10:00,71.34,71.38,71.34,71.37,8811.0,59.7084,59.7419,59.7084,59.7335,8811.0
2017-08-31 14:15:00,71.37,71.43,71.37,71.4,13240.0,59.7335,59.7838,59.7335,59.7587,13240.0
2017-08-31 14:20:00,71.4,71.43,71.38,71.43,10490.0,59.7587,59.7838,59.7419,59.7838,10490.0
2017-08-31 14:25:00,71.43,71.45,71.42,71.45,4086.0,59.7838,59.8005,59.7754,59.8005,4086.0
2017-08-31 14:30:00,71.45,71.49,71.44,71.48,16911.0,59.8005,59.834,59.7921,59.8256,16911.0
2017-08-31 14:35:00,71.49,71.52,71.46,71.52,14315.0,59.834,59.8591,59.8089,59.8591,14315.0
2017-08-31 14:40:00,71.52,71.57,71.5,71.54,23895.0,59.8591,59.9009,59.8424,59.8758,23895.0
2017-08-31 14:45:00,71.54,71.61,71.54,71.6,14506.0,59.8758,59.9344,59.8758,59.926,14506.0
2017-08-31 14:50:00,71.6,71.64,71.58,71.64,9762.0,59.926,59.9595,59.9093,59.9595,9762.0
2017-08-31 14:55:00,71.64,71.67,71.62,71.67,12069.0,59.9595,59.9846,59.9428,59.9846,12069.0
2017-08-31 15:00:00,71.67,71.71,71.66,71.7,23798.0,59.9846,60.0181,59.9763,60.0097,23798.0
2017-08-31 15:05:00,71.69,71.71,71.68,71.7,20915.0,60.0014,60.0181,59.993,60.0097,20915.0
2017-08-31 15:10:00,71.7,71.81,71.69,71.81,65748.0,60.0097,60.1018,60.0014,60.1018,65748.0
2017-08-31 15:15:00,71.81,71.84,71.79,71.83,48130.0,60.1018,60.1269,60.0851,60.1185,48130.0
2017-08-31 15:20:00,71.83,71.84,71.77,71.78,40709.0,60.1185,60.1269,60.0683,60.0767,40709.0
2017-08-31 15:25:00,71.77,71.79,71.75,71.78,24116.0,60.0683,60.0851,60.0516,60.0767,24116.0
2017-08-31 15:30:00,71.77,71.87,71.77,71.86,46816.0,60.0683,60.152,60.0683,60.1437,46816.0
2017-08-31 15:35:00,71.87,71.88,71.84,71.84,19471.0,60.152,60.1604,60.1269,60.1269,19471.0
2017-08-31 15:40:00,71.84,71.88,71.79,71.87,48684.0,60.1269,60.1604,60.0851,60.152,48684.0
2017-08-31 15:45:00,71.87,71.88,71.78,71.8,54648.0,60.152,60.1604,60.0767,60.0934,54648.0
2017-08-31 15:50:00,71.79,71.83,71.74,71.81,102193.0,60.0851,60.1185,60.0432,60.1018,102193.0
2017-08-31 15:55:00,71.8,71.81,71.7,71.73,236146.0,60.0934,60.1018,60.0097,60.0349,236146.0
2017-09-01 09:30:00,72.04,72.15,71.99,72.04,48346.0,60.2943,60.3864,60.2525,60.2943,48346.0
2017-09-01 09:35:00,72.05,72.06,72.0,72.06,16641.0,60.3027,60.311,60.2608,60.311,16641.0
2017-09-01 09:40:00,72.06,72.07,72.0,72.03,19847.0,60.311,60.3194,60.2608,60.2859,19847.0
2017-09-01 09:45:00,72.03,72.13,71.9,71.9,26729.0,60.2859,60.3696,60.1771,60.1771,26729.0
2017-09-01 09:50:00,71.88,71.92,71.8,71.8,12381.0,60.1604,60.1939,60.0934,60.0934,12381.0
2017-09-01 09:55:00,71.81,71.88,71.72,71.88,6694.0,60.1018,60.1604,60.0265,60.1604,6694.0
2017-09-01 10:00:00,71.88,71.91,71.72,71.75,9114.0,60.1604,60.1855,60.0265,60.0516,9114.0
2017-09-01 10:05:00,71.76,71.82,71.69,71.76,11306.0,60.06,60.1102,60.0014,60.06,11306.0
2017-09-01 10:10:00,71.75,71.8,71.7,71.7,20532.0,60.0516,60.0934,60.0097,60.0097,20532.0
2017-09-01 10:15:00,71.7,71.71,71.66,71.66,9425.0,60.0097,60.0181,59.9763,59.9763,9425.0
2017-09-01 10:20:00,71.66,71.76,71.63,71.72,19207.0,59.9763,60.06,59.9512,60.0265,19207.0
2017-09-01 10:25:00,71.7,71.78,71.7,71.78,7623.0,60.0097,60.0767,60.0097,60.0767,7623.0
2017-09-01 10:30:00,71.78,71.8,71.73,71.8,14090.0,60.0767,60.0934,60.0349,60.0934,14090.0
2017-09-01 10:35:00,71.81,71.95,71.81,71.9,11428.0,60.1018,60.219,60.1018,60.1771,11428.0
2017-09-01 10:40:00,71.9,71.92,71.82,71.87,9832.0,60.1771,60.1939,60.1102,60.152,9832.0
2017-09-01 10:45:00,71.87,71.9,71.84,71.86,7591.0,60.152,60.1771,60.1269,60.1437,7591.0
2017-09-01 10:50:00,71.85,71.99,71.84,71.99,13268.0,60.1353,60.2525,60.1269,60.2525,13268.0
2017-09-01 10:55:00,71.99,72.04,71.99,72.0,11949.0,60.2525,60.2943,60.2525,60.2608,11949.0
2017-09-01 11:00:00,72.0,72.09,71.92,71.93,45751.0,60.2608,60.3362,60.1939,60.2022,45751.0
2017-09-01 11:05:00,71.92,71.93,71.82,71.87,13922.0,60.1939,60.2022,60.1102,60.152,13922.0
2017-09-01 11:10:00,71.87,71.94,71.84,71.84,11504.0,60.152,60.2106,60.1269,60.1269,11504.0
2017-09-01 11:15:00,71.85,71.95,71.85,71.93,9238.0,60.1353,60.219,60.1353,60.2022,9238.0
2017-09-01 11:20:00,71.93,71.95,71.76,71.82,67214.0,60.2022,60.219,60.06,60.1102,67214.0
2017-09-01 11:25:00,71.83,71.83,71.71,71.8,10514.0,60.1185,60.1185,60.0181,60.0934,10514.0
2017-09-01 11:30:00,71.79,71.8,71.75,71.77,3153.0,60.0851,60.0934,60.0516,60.0683,3153.0
2017-09-01 11:35:00,71.76,71.81,71.75,71.78,7212.0,60.06,60.1018,60.0516,60.0767,7212.0
2017-09-01 11:40:00,71.77,71.79,71.76,71.79,5501.0,60.0683,60.0851,60.06,60.0851,5501.0
2017-09-01 11:45:00,71.76,71.81,71.76,71.8,4389.0,60.06,60.1018,60.06,60.0934,4389.0
2017-09-01 11:50:00,71.81,71.9,71.81,71.85,8075.0,60.1018,60.1771,60.1018,60.1353,8075.0
2017-09-01 11:55:00,71.85,71.86,71.79,71.81,17746.0,60.1353,60.1437,60.0851,60.1018,17746.0
2017-09-01 12:00:00,71.81,71.88,71.81,71.84,9448.0,60.1018,60.1604,60.1018,60.1269,9448.0
2017-09-01 12:05:00,71.84,71.85,71.82,71.84,8032.0,60.1269,60.1353,60.1102,60.1269,8032.0
2017-09-01 12:10:00,71.84,71.94,71.84,71.93,43730.0,60.1269,60.2106,60.1269,60.2022,43730.0
2017-09-01 12:15:00,71.92,71.92,71.8,71.8,23125.0,60.1939,60.1939,60.0934,60.0934,23125.0
2017-09-01 12:20:00,71.8,71.81,71.74,71.81,17018.0,60.0934,60.1018,60.0432,60.1018,17018.0
2017-09-01 12:25:00,71.8,71.83,71.78,71.81,5163.0,60.0934,60.1185,60.0767,60.1018,5163.0
2017-09-01 12:30:00,71.82,71.83,71.81,71.81,6016.0,60.1102,60.1185,60.1018,60.1018,6016.0
2017-09-01 12:35:00,71.82,71.86,71.77,71.82,56745.0,60.1102,60.1437,60.0683,60.1102,56745.0
2017-09-01 12:40:00,71.82,71.83,71.74,71.75,45724.0,60.1102,60.1185,60.0432,60.0516,45724.0
2017-09-01 12:45:00,71.76,71.77,71.74,71.74,7022.0,60.06,60.0683,60.0432,60.0432,7022.0
2017-09-01 12:50:00,71.73,71.79,71.73,71.79,6104.0,60.0349,60.0851,60.0349,60.0851,6104.0
2017-09-01 12:55:00,71.78,71.81,71.77,71.79,5764.0,60.0767,60.1018,60.0683,60.0851,5764.0
2017-09-01 13:00:00,71.8,71.89,71.8,71.88,6996.0,60.0934,60.1688,60.0934,60.1604,6996.0
2017-09-01 13:05:00,71.89,71.93,71.88,71.9,7839.0,60.1688,60.2022,60.1604,60.1771,7839.0
2017-09-01 13:10:00,71.91,71.93,71.87,71.9,15559.0,60.1855,60.2022,60.152,60.1771,15559.0
2017-09-01 13:15:00,71.9,71.92,71.89,71.92,6426.0,60.1771,60.1939,60.1688,60.1939,6426.0
2017-09-01 13:20:00,71.91,71.92,71.88,71.89,5855.0,60.1855,60.1939,60.1604,60.1688,5855.0
2017-09-01 13:25:00,71.89,71.92,71.89,71.91,6940.0,60.1688,60.1939,60.1688,60.1855,6940.0
2017-09-01 13:30:00,71.9,71.93,71.9,71.93,6169.0,60.1771,60.2022,60.1771,60.2022,6169.0
2017-09-01 13:35:00,71.93,71.95,71.89,71.9,17834.0,60.2022,60.219,60.1688,60.1771,17834.0
2017-09-01 13:40:00,71.9,71.91,71.89,71.91,4491.0,60.1771,60.1855,60.1688,60.1855,4491.0
2017-09-01 13:45:00,71.9,71.94,71.89,71.91,12393.0,60.1771,60.2106,60.1688,60.1855,12393.0
2017-09-01 13:50:00,71.9,71.91,71.89,71.91,8789.0,60.1771,60.1855,60.1688,60.1855,8789.0
2017-09-01 13:55:00,71.91,71.91,71.84,71.85,9253.0,60.1855,60.1855,60.1269,60.1353,9253.0
2017-09-01 14:00:00,71.84,71.9,71.83,71.89,9542.0,60.1269,60.1771,60.1185,60.1688,9542.0
2017-09-01 14:05:00,71.9,71.91,71.85,71.85,7727.0,60.1771,60.1855,60.1353,60.1353,7727.0
2017-09-01 14:10:00,71.85,71.89,71.84,71.87,5412.0,60.1353,60.1688,60.1269,60.152,5412.0
2017-09-01 14:15:00,71.88,71.88,71.83,71.84,6654.0,60.1604,60.1604,60.1185,60.1269,6654.0
2017-09-01 14:20:00,71.84,71.86,71.84,71.85,5109.0,60.1269,60.1437,60.1269,60.1353,5109.0
2017-09-01 14:25:00,71.86,71.86,71.84,71.85,3724.0,60.1437,60.1437,60.1269,60.1353,3724.0
2017-09-01 14:30:00,71.85,71.86,71.84,71.86,5549.0,60.1353,60.1437,60.1269,60.1437,5549.0
2017-09-01 14:35:00,71.86,71.87,71.81,71.83,14825.0,60.1437,60.152,60.1018,60.1185,14825.0
2017-09-01 14:40:00,71.83,71.83,71.81,71.83,6180.0,60.1185,60.1185,60.1018,60.1185,6180.0
2017-09-01 14:45:00,71.82,71.83,71.8,71.8,5467.0,60.1102,60.1185,60.0934,60.0934,5467.0
2017-09-01 14:50:00,71.8,71.81,71.79,71.81,4408.0,60.0934,60.1018,60.0851,60.1018,4408.0
2017-09-01 14:55:00,71.8,71.81,71.78,71.79,10088.0,60.0934,60.1018,60.0767,60.0851,10088.0
2017-09-01 15:00:00,71.78,71.85,71.78,71.85,8253.0,60.0767,60.1353,60.0767,60.1353,8253.0
2017-09-01 15:05:00,71.85,71.88,71.84,71.87,17625.0,60.1353,60.1604,60.1269,60.152,17625.0
2017-09-01 15:10:00,71.87,71.87,71.83,71.84,9558.0,60.152,60.152,60.1185,60.1269,9558.0
2017-09-01 15:15:00,71.84,71.87,71.82,71.86,19688.0,60.1269,60.152,60.1102,60.1437,19688.0
2017-09-01 15:20:00,71.87,71.88,71.8,71.81,17639.0,60.152,60.1604,60.0934,60.1018,17639.0
2017-09-01 15:25:00,71.8,71.82,71.78,71.8,17278.0,60.0934,60.1102,60.0767,60.0934,17278.0
2017-09-01 15:30:00,71.8,71.8,71.72,71.72,35892.0,60.0934,60.0934,60.0265,60.0265,35892.0
2017-09-01 15:35:00,71.71,71.72,71.67,71.68,14781.0,60.0181,60.0265,59.9846,59.993,14781.0
2017-09-01 15:40:00,71.67,71.68,71.61,71.67,36499.0,59.9846,59.993,59.9344,59.9846,36499.0
2017-09-01 15:45:00,71.66,71.71,71.64,71.66,31962.0,59.9763,60.0181,59.9595,59.9763,31962.0
2017-09-01 15:50:00,71.67,71.7,71.66,71.67,35578.0,59.9846,60.0097,59.9763,59.9846,35578.0
2017-09-01 15:55:00,71.67,71.67,71.58,71.59,96243.0,59.9846,59.9846,59.9093,59.9177,96243.0
2017-09-05 09:30:00,71.61,71.74,71.5,71.71,46520.0,59.9344,60.0432,59.8424,60.0181,46520.0
2017-09-05 09:35:00,71.71,71.74,71.44,71.56,18944.0,60.0181,60.0432,59.7921,59.8926,18944.0
2017-09-05 09:40:00,71.55,71.71,71.53,71.68,9650.0,59.8842,60.0181,59.8675,59.993,9650.0
2017-09-05 09:45:00,71.68,71.93,71.63,71.84,23351.0,59.993,60.2022,59.9512,60.1269,23351.0
2017-09-05 09:50:00,71.88,71.88,71.75,71.75,25599.0,60.1604,60.1604,60.0516,60.0516,25599.0
2017-09-05 09:55:00,71.71,71.89,71.68,71.88,12202.0,60.0181,60.1688,59.993,60.1604,12202.0
2017-09-05 10:00:00,71.87,71.88,71.54,71.61,15260.0,60.152,60.1604,59.8758,59.9344,15260.0
2017-09-05 10:05:00,71.62,71.74,71.62,71.73,14258.0,59.9428,60.0432,59.9428,60.0349,14258.0
2017-09-05 10:10:00,71.73,71.73,71.55,71.59,7843.0,60.0349,60.0349,59.8842,59.9177,7843.0
2017-09-05 10:15:00,71.58,71.64,71.56,71.59,12071.0,59.9093,59.9595,59.8926,59.9177,12071.0
2017-09-05 10:20:00,71.59,71.6,71.46,71.48,12980.0,59.9177,59.926,59.8089,59.8256,12980.0
2017-09-05 10:25:00,71.49,71.67,71.47,71.66,12568.0,59.834,59.9846,59.8172,59.9763,12568.0
2017-09-05 10:30:00,71.65,71.67,71.55,71.65,11342.0,59.9679,59.9846,59.8842,59.9679,11342.0
2017-09-05 10:35:00,71.63,71.66,71.52,71.52,10056.0,59.9512,59.9763,59.8591,59.8591,10056.0
2017-09-05 10:40:00,71.53,71.53,71.44,71.52,14774.0,59.8675,59.8675,59.7921,59.8591,14774.0
2017-09-05 10:45:00,71.53,71.58,71.48,71.5,8885.0,59.8675,59.9093,59.8256,59.8424,8885.0
2017-09-05 10:50:00,71.53,71.56,71.39,71.39,13966.0,59.8675,59.8926,59.7503,59.7503,13966.0
2017-09-05 10:55:00,71.39,71.56,71.38,71.55,9001.0,59.7503,59.8926,59.7419,59.8842,9001.0
2017-09-05 11:00:00,71.56,71.56,71.5,71.52,9666.0,59.8926,59.8926,59.8424,59.8591,9666.0
2017-09-05 11:05:00,71.53,71.53,71.44,71.46,17543.0,59.8675,59.8675,59.7921,59.8089,17543.0
2017-09-05 11:10:00,71.47,71.59,71.45,71.49,9919.0,59.8172,59.9177,59.8005,59.834,9919.0
2017-09-05 11:15:00,71.48,71.5,71.34,71.38,23547.0,59.8256,59.8424,59.7084,59.7419,23547.0
2017-09-05 11:20:00,71.41,71.47,71.37,71.47,9426.0,59.767,59.8172,59.7335,59.8172,9426.0
2017-09-05 11:25:00,71.48,71.49,71.43,71.45,13522.0,59.8256,59.834,59.7838,59.8005,13522.0
2017-09-05 11:30:00,71.46,71.55,71.46,71.5,9979.0,59.8089,59.8842,59.8089,59.8424,9979.0
2017-09-05 11:35:00,71.48,71.6,71.48,71.5,10932.0,59.8256,59.926,59.8256,59.8424,10932.0
2017-09-05 11:40:00,71.48,71.5,71.47,71.5,7379.0,59.8256,59.8424,59.8172,59.8424,7379.0
2017-09-05 11:45:00,71.5,71.52,71.45,71.51,8573.0,59.8424,59.8591,59.8005,59.8507,8573.0
2017-09-05 11:50:00,71.5,71.55,71.49,71.51,6702.0,59.8424,59.8842,59.834,59.8507,6702.0
2017-09-05 11:55:00,71.51,71.56,71.48,71.55,8870.0,59.8507,59.8926,59.8256,59.8842,8870.0
2017-09-05 12:00:00,71.53,71.53,71.32,71.32,12402.0,59.8675,59.8675,59.6917,59.6917,12402.0
2017-09-05 12:05:00,71.34,71.37,71.2,71.22,13275.0,59.7084,59.7335,59.5913,59.608,13275.0
2017-09-05 12:10:00,71.25,71.36,71.25,71.27,6985.0,59.6331,59.7252,59.6331,59.6499,6985.0
2017-09-05 12:15:00,71.29,71.32,71.25,71.28,10822.0,59.6666,59.6917,59.6331,59.6582,10822.0
2017-09-05 12:20:00,71.27,71.33,71.26,71.29,8943.0,59.6499,59.7001,59.6415,59.6666,8943.0
2017-09-05 12:25:00,71.29,71.29,71.14,71.17,18948.0,59.6666,59.6666,59.541,59.5662,18948.0
2017-09-05 12:30:00,71.17,71.17,70.91,70.98,33389.0,59.5662,59.5662,59.3485,59.4071,33389.0
2017-09-05 12:35:00,70.97,71.04,70.95,70.98,12827.0,59.3988,59.4574,59.382,59.4071,12827.0
2017-09-05 12:40:00,70.98,71.05,70.92,70.95,21496.0,59.4071,59.4657,59.3569,59.382,21496.0
2017-09-05 12:45:00,70.95,70.96,70.91,70.93,14682.0,59.382,59.3904,59.3485,59.3653,14682.0
2017-09-05 12:50:00,70.92,70.95,70.87,70.92,8190.0,59.3569,59.382,59.3151,59.3569,8190.0
2017-09-05 12:55:00,70.92,70.94,70.89,70.91,9230.0,59.3569,59.3737,59.3318,59.3485,9230.0
2017-09-05 13:00:00,70.91,70.91,70.76,70.82,33219.0,59.3485,59.3485,59.223,59.2732,33219.0
2017-09-05 13:05:00,70.83,70.85,70.78,70.78,14773.0,59.2816,59.2983,59.2397,59.2397,14773.0
2017-09-05 13:10:00,70.81,70.84,70.73,70.79,20249.0,59.2649,59.29,59.1979,59.2481,20249.0
2017-09-05 13:15:00,70.79,70.93,70.79,70.93,21712.0,59.2481,59.3653,59.2481,59.3653,21712.0
2017-09-05 13:20:00,70.95,71.04,70.92,70.99,21666.0,59.382,59.4574,59.3569,59.4155,21666.0
2017-09-05 13:25:00,71.0,71.0,70.92,70.93,13242.0,59.4239,59.4239,59.3569,59.3653,13242.0
2017-09-05 13:30:00,70.93,70.97,70.79,70.83,31538.0,59.3653,59.3988,59.2481,59.2816,31538.0
2017-09-05 13:35:00,70.83,71.02,70.83,70.97,19927.0,59.2816,59.4406,59.2816,59.3988,19927.0
2017-09-05 13:40:00,70.98,71.06,70.97,71.04,14814.0,59.4071,59.4741,59.3988,59.4574,14814.0
2017-09-05 13:45:00,71.02,71.04,70.97,70.97,8667.0,59.4406,59.4574,59.3988,59.3988,8667.0
2017-09-05 13:50:00,70.97,71.14,70.97,71.1,17599.0,59.3988,59.541,59.3988,59.5076,17599.0
2017-09-05 13:55:00,71.1,71.18,71.06,71.18,13940.0,59.5076,59.5745,59.4741,59.5745,13940.0
2017-09-05 14:00:00,71.15,71.33,71.15,71.32,29930.0,59.5494,59.7001,59.5494,59.6917,29930.0
2017-09-05 14:05:00,71.32,71.33,71.27,71.31,29896.0,59.6917,59.7001,59.6499,59.6833,29896.0
2017-09-05 14:10:00,71.3,71.38,71.3,71.33,25020.0,59.675,59.7419,59.675,59.7001,25020.0
2017-09-05 14:15:00,71.33,71.33,71.24,71.26,14250.0,59.7001,59.7001,59.6247,59.6415,14250.0
2017-09-05 14:20:00,71.26,71.41,71.25,71.35,17191.0,59.6415,59.767,59.6331,59.7168,17191.0
2017-09-05 14:25:00,71.35,71.39,71.32,71.37,13414.0,59.7168,59.7503,59.6917,59.7335,13414.0
2017-09-05 14:30:00,71.38,71.38,71.27,71.27,16653.0,59.7419,59.7419,59.6499,59.6499,16653.0
2017-09-05 14:35:00,71.27,71.28,71.19,71.2,35967.0,59.6499,59.6582,59.5829,59.5913,35967.0
2017-09-05 14:40:00,71.2,71.31,71.17,71.29,77832.0,59.5913,59.6833,59.5662,59.6666,77832.0
2017-09-05 14:45:00,71.28,71.29,71.04,71.05,32707.0,59.6582,59.6666,59.4574,59.4657,32707.0
2017-09-05 14:50:00,71.04,71.06,71.01,71.03,16032.0,59.4574,59.4741,59.4322,59.449,16032.0
2017-09-05 14:55:00,71.02,71.16,71.02,71.1,15950.0,59.4406,59.5578,59.4406,59.5076,15950.0
2017-09-05 15:00:00,71.1,71.16,71.06,71.06,12598.0,59.5076,59.5578,59.4741,59.4741,12598.0
2017-09-05 15:05:00,71.06,71.1,70.99,71.07,25007.0,59.4741,59.5076,59.4155,59.4825,25007.0
2017-09-05 15:10:00,71.05,71.1,71.02,71.1,20771.0,59.4657,59.5076,59.4406,59.5076,20771.0
2017-09-05 15:15:00,71.1,71.13,71.05,71.08,22352.0,59.5076,59.5327,59.4657,59.4908,22352.0
2017-09-05 15:20:00,71.07,71.07,71.02,71.07,18796.0,59.4825,59.4825,59.4406,59.4825,18796.0
2017-09-05 15:25:00,71.07,71.22,71.07,71.21,17614.0,59.4825,59.608,59.4825,59.5996,17614.0
2017-09-05 15:30:00,71.2,71.26,71.18,71.23,26824.0,59.5913,59.6415,59.5745,59.6164,26824.0
2017-09-05 15:35:00,71.23,71.25,71.15,71.16,26075.0,59.6164,59.6331,59.5494,59.5578,26075.0
2017-09-05 15:40:00,71.16,71.16,71.06,71.06,25301.0,59.5578,59.5578,59.4741,59.4741,25301.0
2017-09-05 15:45:00,71.06,71.08,71.03,71.05,36293.0,59.4741,59.4908,59.449,59.4657,36293.0
2017-09-05 15:50:00,71.07,71.12,71.04,71.1,42731.0,59.4825,59.5243,59.4574,59.5076,42731.0
2017-09-05 15:55:00,71.09,71.12,71.05,71.1,113208.0,59.4992,59.5243,59.4657,59.5076,113208.0
2017-09-06 09:30:00,71.57,71.62,71.34,71.38,28008.0,59.9009,59.9428,59.7084,59.7419,28008.0
2017-09-06 09:35:00,71.37,71.4,71.25,71.39,7943.0,59.7335,59.7587,59.6331,59.7503,7943.0
2017-09-06 09:40:00,71.35,71.4,71.35,71.36,5942.0,59.7168,59.7587,59.7168,59.7252,5942.0
2017-09-06 09:45:00,71.36,71.37,71.28,71.33,11695.0,59.7252,59.7335,59.6582,59.7001,11695.0
2017-09-06 09:50:00,71.32,71.37,71.27,71.3,9020.0,59.6917,59.7335,59.6499,59.675,9020.0
2017-09-06 09:55:00,71.28,71.36,71.26,71.29,11750.0,59.6582,59.7252,59.6415,59.6666,11750.0
2017-09-06 10:00:00,71.3,71.54,71.3,71.46,16047.0,59.675,59.8758,59.675,59.8089,16047.0
2017-09-06 10:05:00,71.46,71.62,71.46,71.53,13820.0,59.8089,59.9428,59.8089,59.8675,13820.0
2017-09-06 10:10:00,71.52,71.59,71.48,71.49,12413.0,59.8591,59.9177,59.8256,59.834,12413.0
2017-09-06 10:15:00,71.51,71.55,71.49,71.5,7759.0,59.8507,59.8842,59.834,59.8424,7759.0
2017-09-06 10:20:00,71.5,71.53,71.48,71.5,7638.0,59.8424,59.8675,59.8256,59.8424,7638.0
2017-09-06 10:25:00,71.49,71.55,71.49,71.54,15695.0,59.834,59.8842,59.834,59.8758,15695.0
2017-09-06 10:30:00,71.54,71.57,71.45,71.55,10209.0,59.8758,59.9009,59.8005,59.8842,10209.0
2017-09-06 10:35:00,71.56,71.56,71.5,71.52,8368.0,59.8926,59.8926,59.8424,59.8591,8368.0
2017-09-06 10:40:00,71.52,71.55,71.48,71.49,8820.0,59.8591,59.8842,59.8256,59.834,8820.0
2017-09-06 10:45:00,71.5,71.56,71.46,71.54,13979.0,59.8424,59.8926,59.8089,59.8758,13979.0
2017-09-06 10:50:00,71.54,71.56,71.48,71.5,31983.0,59.8758,59.8926,59.8256,59.8424,31983.0
2017-09-06 10:55:00,71.48,71.56,71.47,71.55,6791.0,59.8256,59.8926,59.8172,59.8842,6791.0
2017-09-06 11:00:00,71.55,71.58,71.55,71.57,6159.0,59.8842,59.9093,59.8842,59.9009,6159.0
2017-09-06 11:05:00,71.56,71.57,71.44,71.45,7235.0,59.8926,59.9009,59.7921,59.8005,7235.0
2017-09-06 11:10:00,71.45,71.45,71.37,71.39,10512.0,59.8005,59.8005,59.7335,59.7503,10512.0
2017-09-06 11:15:00,71.39,71.43,71.39,71.43,5409.0,59.7503,59.7838,59.7503,59.7838,5409.0
2017-09-06 11:20:00,71.41,71.43,71.35,71.39,7614.0,59.767,59.7838,59.7168,59.7503,7614.0
2017-09-06 11:25:00,71.41,71.41,71.36,71.4,7952.0,59.767,59.767,59.7252,59.7587,7952.0
2017-09-06 11:30:00,71.39,71.43,71.35,71.4,13886.0,59.7503,59.7838,59.7168,59.7587,13886.0
2017-09-06 11:35:00,71.41,71.47,71.39,71.39,10451.0,59.767,59.8172,59.7503,59.7503,10451.0
2017-09-06 11:40:00,71.38,71.39,71.32,71.35,5119.0,59.7419,59.7503,59.6917,59.7168,5119.0
2017-09-06 11:45:00,71.36,71.38,71.35,71.38,5028.0,59.7252,59.7419,59.7168,59.7419,5028.0
2017-09-06 11:50:00,71.36,71.46,71.36,71.44,15437.0,59.7252,59.8089,59.7252,59.7921,15437.0
2017-09-06 11:55:00,71.45,71.45,71.36,71.38,8721.0,59.8005,59.8005,59.7252,59.7419,8721.0
2017-09-06 12:00:00,71.39,71.39,71.29,71.31,5309.0,59.7503,59.7503,59.6666,59.6833,5309.0
2017-09-06 12:05:00,71.31,71.41,71.31,71.33,11049.0,59.6833,59.767,59.6833,59.7001,11049.0
2017-09-06 12:10:00,71.32,71.35,71.31,71.35,6859.0,59.6917,59.7168,59.6833,59.7168,6859.0
2017-09-06 12:15:00,71.35,71.39,71.32,71.38,8685.0,59.7168,59.7503,59.6917,59.7419,8685.0
2017-09-06 12:20:00,71.38,71.38,71.31,71.32,10493.0,59.7419,59.7419,59.6833,59.6917,10493.0
2017-09-06 12:25:00,71.33,71.34,71.31,71.32,4122.0,59.7001,59.7084,59.6833,59.6917,4122.0
2017-09-06 12:30:00,71.31,71.31,71.19,71.19,20272.0,59.6833,59.6833,59.5829,59.5829,20272.0
2017-09-06 12:35:00,71.2,71.2,71.14,71.15,13912.0,59.5913,59.5913,59.541,59.5494,13912.0
2017-09-06 12:40:00,71.15,71.2,71.12,71.18,13040.0,59.5494,59.5913,59.5243,59.5745,13040.0
2017-09-06 12:45:00,71.17,71.2,71.15,71.17,9064.0,59.5662,59.5913,59.5494,59.5662,9064.0
2017-09-06 12:50:00,71.18,71.2,71.17,71.19,7024.0,59.5745,59.5913,59.5662,59.5829,7024.0
2017-09-06 12:55:00,71.19,71.24,71.19,71.21,7932.0,59.5829,59.6247,59.5829,59.5996,7932.0
2017-09-06 13:00:00,71.21,71.31,71.2,71.31,22891.0,59.5996,59.6833,59.5913,59.6833,22891.0
2017-09-06 13:05:00,71.29,71.29,71.26,71.27,8665.0,59.6666,59.6666,59.6415,59.6499,8665.0
2017-09-06 13:10:00,71.28,71.32,71.28,71.31,9623.0,59.6582,59.6917,59.6582,59.6833,9623.0
2017-09-06 13:15:00,71.3,71.32,71.28,71.31,15276.0,59.675,59.6917,59.6582,59.6833,15276.0
2017-09-06 13:20:00,71.31,71.35,71.31,71.31,10507.0,59.6833,59.7168,59.6833,59.6833,10507.0
2017-09-06 13:25:00,71.31,71.36,71.3,71.34,9817.0,59.6833,59.7252,59.675,59.7084,9817.0
2017-09-06 13:30:00,71.33,71.36,71.3,71.31,9465.0,59.7001,59.7252,59.675,59.6833,9465.0
2017-09-06 13:35:00,71.31,71.36,71.3,71.32,8853.0,59.6833,59.7252,59.675,59.6917,8853.0
2017-09-06 13:40:00,71.32,71.32,71.27,71.3,9571.0,59.6917,59.6917,59.6499,59.675,9571.0
2017-09-06 13:45:00,71.3,71.37,71.29,71.35,12908.0,59.675,59.7335,59.6666,59.7168,12908.0
2017-09-06 13:50:00,71.35,71.35,71.31,71.32,10820.0,59.7168,59.7168,59.6833,59.6917,10820.0
2017-09-06 13:55:00,71.33,71.34,71.29,71.29,7544.0,59.7001,59.7084,59.6666,59.6666,7544.0
2017-09-06 14:00:00,71.3,71.38,71.3,71.37,10459.0,59.675,59.7419,59.675,59.7335,10459.0
2017-09-06 14:05:00,71.37,71.45,71.37,71.43,10086.0,59.7335,59.8005,59.7335,59.7838,10086.0
2017-09-06 14:10:00,71.43,71.48,71.43,71.44,9652.0,59.7838,59.8256,59.7838,59.7921,9652.0
2017-09-06 14:15:00,71.45,71.49,71.43,71.47,12401.0,59.8005,59.834,59.7838,59.8172,12401.0
2017-09-06 14:20:00,71.48,71.49,71.42,71.42,16997.0,59.8256,59.834,59.7754,59.7754,16997.0
2017-09-06 14:25:00,71.43,71.45,71.38,71.4,15638.0,59.7838,59.8005,59.7419,59.7587,15638.0
2017-09-06 14:30:00,71.4,71.44,71.4,71.42,10383.0,59.7587,59.7921,59.7587,59.7754,10383.0
2017-09-06 14:35:00,71.42,71.48,71.41,71.46,21865.0,59.7754,59.8256,59.767,59.8089,21865.0
2017-09-06 14:40:00,71.45,71.46,71.39,71.39,13074.0,59.8005,59.8089,59.7503,59.7503,13074.0
2017-09-06 14:45:00,71.39,71.39,71.28,71.28,19826.0,59.7503,59.7503,59.6582,59.6582,19826.0
2017-09-06 14:50:00,71.28,71.31,71.27,71.3,15061.0,59.6582,59.6833,59.6499,59.675,15061.0
2017-09-06 14:55:00,71.29,71.31,71.29,71.3,13802.0,59.6666,59.6833,59.6666,59.675,13802.0
2017-09-06 15:00:00,71.31,71.31,71.24,71.29,20189.0,59.6833,59.6833,59.6247,59.6666,20189.0
2017-09-06 15:05:00,71.28,71.35,71.26,71.33,17269.0,59.6582,59.7168,59.6415,59.7001,17269.0
2017-09-06 15:10:00,71.33,71.34,71.27,71.27,12892.0,59.7001,59.7084,59.6499,59.6499,12892.0
2017-09-06 15:15:00,71.27,71.28,71.26,71.26,7151.0,59.6499,59.6582,59.6415,59.6415,7151.0
2017-09-06 15:20:00,71.27,71.28,71.26,71.27,17225.0,59.6499,59.6582,59.6415,59.6499,17225.0
2017-09-06 15:25:00,71.27,71.28,71.24,71.28,20547.0,59.6499,59.6582,59.6247,59.6582,20547.0
2017-09-06 15:30:00,71.28,71.28,71.23,71.25,28812.0,59.6582,59.6582,59.6164,59.6331,28812.0
2017-09-06 15:35:00,71.25,71.26,71.19,71.2,22225.0,59.6331,59.6415,59.5829,59.5913,22225.0
2017-09-06 15:40:00,71.2,71.29,71.19,71.29,42911.0,59.5913,59.6666,59.5829,59.6666,42911.0
2017-09-06 15:45:00,71.3,71.32,71.29,71.31,49074.0,59.675,59.6917,59.6666,59.6833,49074.0
2017-09-06 15:50:00,71.32,71.34,71.3,71.3,60480.0,59.6917,59.7084,59.675,59.675,60480.0
2017-09-06 15:55:00,71.3,71.34,71.29,71.33,154184.0,59.675,59.7084,59.6666,59.7001,154184.0
2017-09-07 09:30:00,71.48,71.52,71.03,71.03,22088.0,59.8256,59.8591,59.449,59.449,22088.0
2017-09-07 09:35:00,71.02,71.17,70.99,70.99,22670.0,59.4406,59.5662,59.4155,59.4155,22670.0
2017-09-07 09:40:00,71.01,71.15,71.01,71.1,8459.0,59.4322,59.5494,59.4322,59.5076,8459.0
2017-09-07 09:45:00,71.09,71.25,71.07,71.16,19896.0,59.4992,59.6331,59.4825,59.5578,19896.0
2017-09-07 09:50:00,71.12,71.19,71.12,71.14,6404.0,59.5243,59.5829,59.5243,59.541,6404.0
2017-09-07 09:55:00,71.14,71.16,70.91,70.91,5725.0,59.541,59.5578,59.3485,59.3485,5725.0
2017-09-07 10:00:00,70.94,70.97,70.73,70.73,17023.0,59.3737,59.3988,59.1979,59.1979,17023.0
2017-09-07 10:05:00,70.77,70.83,70.73,70.75,7791.0,59.2314,59.2816,59.1979,59.2146,7791.0
2017-09-07 10:10:00,70.74,70.76,70.65,70.68,11975.0,59.2063,59.223,59.1309,59.156,11975.0
2017-09-07 10:15:00,70.69,70.77,70.63,70.75,8726.0,59.1644,59.2314,59.1142,59.2146,8726.0
2017-09-07 10:20:00,70.75,70.77,70.67,70.72,6193.0,59.2146,59.2314,59.1477,59.1895,6193.0
2017-09-07 10:25:00,70.71,70.74,70.63,70.63,4648.0,59.1812,59.2063,59.1142,59.1142,4648.0
2017-09-07 10:30:00,70.64,70.96,70.63,70.96,17588.0,59.1226,59.3904,59.1142,59.3904,17588.0
2017-09-07 10:35:00,70.94,71.0,70.94,70.95,10322.0,59.3737,59.4239,59.3737,59.382,10322.0
2017-09-07 10:40:00,70.96,70.99,70.9,70.94,10051.0,59.3904,59.4155,59.3402,59.3737,10051.0
2017-09-07 10:45:00,70.94,71.15,70.93,71.13,12225.0,59.3737,59.5494,59.3653,59.5327,12225.0
2017-09-07 10:50:00,71.1,71.15,71.1,71.14,6196.0,59.5076,59.5494,59.5076,59.541,6196.0
2017-09-07 10:55:00,71.14,71.2,71.14,71.17,11548.0,59.541,59.5913,59.541,59.5662,11548.0
2017-09-07 11:00:00,71.16,71.23,71.15,71.2,14196.0,59.5578,59.6164,59.5494,59.5913,14196.0
2017-09-07 11:05:00,71.23,71.23,71.05,71.11,7780.0,59.6164,59.6164,59.4657,59.5159,7780.0
2017-09-07 11:10:00,71.13,71.18,71.05,71.18,16798.0,59.5327,59.5745,59.4657,59.5745,16798.0
2017-09-07 11:15:00,71.15,71.15,71.0,71.01,10437.0,59.5494,59.5494,59.4239,59.4322,10437.0
2017-09-07 11:20:00,70.99,71.01,70.97,71.0,5425.0,59.4155,59.4322,59.3988,59.4239,5425.0
2017-09-07 11:25:00,71.0,71.03,70.88,70.89,37503.0,59.4239,59.449,59.3234,59.3318,37503.0
2017-09-07 11:30:00,70.89,70.9,70.79,70.79,4530.0,59.3318,59.3402,59.2481,59.2481,4530.0
2017-09-07 11:35:00,70.8,70.94,70.78,70.94,10378.0,59.2565,59.3737,59.2397,59.3737,10378.0
2017-09-07 11:40:00,70.93,70.96,70.82,70.84,5456.0,59.3653,59.3904,59.2732,59.29,5456.0
2017-09-07 11:45:00,70.83,70.94,70.83,70.87,6938.0,59.2816,59.3737,59.2816,59.3151,6938.0
2017-09-07 11:50:00,70.89,70.91,70.86,70.9,15601.0,59.3318,59.3485,59.3067,59.3402,15601.0
2017-09-07 11:55:00,70.89,70.92,70.86,70.86,2984.0,59.3318,59.3569,59.3067,59.3067,2984.0
2017-09-07 12:00:00,70.88,70.94,70.85,70.89,5977.0,59.3234,59.3737,59.2983,59.3318,5977.0
2017-09-07 12:05:00,70.92,70.94,70.9,70.9,4433.0,59.3569,59.3737,59.3402,59.3402,4433.0
2017-09-07 12:10:00,70.93,70.95,70.9,70.91,4550.0,59.3653,59.382,59.3402,59.3485,4550.0
2017-09-07 12:15:00,70.9,70.94,70.85,70.94,7575.0,59.3402,59.3737,59.2983,59.3737,7575.0
2017-09-07 12:20:00,70.94,70.94,70.86,70.88,5711.0,59.3737,59.3737,59.3067,59.3234,5711.0
2017-09-07 12:25:00,70.89,70.93,70.87,70.87,5987.0,59.3318,59.3653,59.3151,59.3151,5987.0
2017-09-07 12:30:00,70.87,70.91,70.83,70.88,12386.0,59.3151,59.3485,59.2816,59.3234,12386.0
2017-09-07 12:35:00,70.85,70.93,70.84,70.92,6020.0,59.2983,59.3653,59.29,59.3569,6020.0
2017-09-07 12:40:00,70.92,71.04,70.92,71.04,7452.0,59.3569,59.4574,59.3569,59.4574,7452.0
2017-09-07 12:45:00,71.03,71.07,70.98,70.98,5015.0,59.449,59.4825,59.4071,59.4071,5015.0
2017-09-07 12:50:00,70.98,71.01,70.98,70.99,5015.0,59.4071,59.4322,59.4071,59.4155,5015.0
2017-09-07 12:55:00,71.0,71.08,70.98,71.08,4183.0,59.4239,59.4908,59.4071,59.4908,4183.0
2017-09-07 13:00:00,71.07,71.07,70.99,70.99,4139.0,59.4825,59.4825,59.4155,59.4155,4139.0
2017-09-07 13:05:00,71.0,71.02,70.97,70.97,7809.0,59.4239,59.4406,59.3988,59.3988,7809.0
2017-09-07 13:10:00,70.96,71.13,70.96,71.13,11481.0,59.3904,59.5327,59.3904,59.5327,11481.0
2017-09-07 13:15:00,71.16,71.16,71.07,71.09,3063.0,59.5578,59.5578,59.4825,59.4992,3063.0
2017-09-07 13:20:00,71.07,71.09,71.0,71.02,8253.0,59.4825,59.4992,59.4239,59.4406,8253.0
2017-09-07 13:25:00,71.02,71.06,71.01,71.04,6782.0,59.4406,59.4741,59.4322,59.4574,6782.0
2017-09-07 13:30:00,71.04,71.06,71.01,71.01,5249.0,59.4574,59.4741,59.4322,59.4322,5249.0
2017-09-07 13:35:00,71.01,71.11,71.01,71.08,7013.0,59.4322,59.5159,59.4322,59.4908,7013.0
2017-09-07 13:40:00,71.07,71.11,71.02,71.11,5650.0,59.4825,59.5159,59.4406,59.5159,5650.0
2017-09-07 13:45:00,71.1,71.1,71.06,71.06,3977.0,59.5076,59.5076,59.4741,59.4741,3977.0
2017-09-07 13:50:00,71.06,71.06,71.0,71.01,11420.0,59.4741,59.4741,59.4239,59.4322,11420.0
2017-09-07 13:55:00,71.01,71.1,71.01,71.09,6577.0,59.4322,59.5076,59.4322,59.4992,6577.0
2017-09-07 14:00:00,71.11,71.11,71.05,71.08,4080.0,59.5159,59.5159,59.4657,59.4908,4080.0
2017-09-07 14:05:00,71.08,71.09,71.06,71.08,5334.0,59.4908,59.4992,59.4741,59.4908,5334.0
2017-09-07 14:10:00,71.08,71.13,71.07,71.1,11397.0,59.4908,59.5327,59.4825,59.5076,11397.0
2017-09-07 14:15:00,71.1,71.15,71.1,71.14,5367.0,59.5076,59.5494,59.5076,59.541,5367.0
2017-09-07 14:20:00,71.14,71.16,71.1,71.15,8721.0,59.541,59.5578,59.5076,59.5494,8721.0
2017-09-07 14:25:00,71.15,71.15,71.12,71.14,7537.0,59.5494,59.5494,59.5243,59.541,7537.0
2017-09-07 14:30:00,71.13,71.17,71.1,71.17,8352.0,59.5327,59.5662,59.5076,59.5662,8352.0
2017-09-07 14:35:00,71.15,71.22,71.15,71.21,7848.0,59.5494,59.608,59.5494,59.5996,7848.0
2017-09-07 14:40:00,71.21,71.21,71.19,71.19,5980.0,59.5996,59.5996,59.5829,59.5829,5980.0
2017-09-07 14:45:00,71.19,71.19,71.13,71.16,12729.0,59.5829,59.5829,59.5327,59.5578,12729.0
2017-09-07 14:50:00,71.16,71.22,71.16,71.19,5589.0,59.5578,59.608,59.5578,59.5829,5589.0
2017-09-07 14:55:00,71.18,71.19,71.14,71.17,10583.0,59.5745,59.5829,59.541,59.5662,10583.0
2017-09-07 15:00:00,71.17,71.18,71.11,71.12,9291.0,59.5662,59.5745,59.5159,59.5243,9291.0
2017-09-07 15:05:00,71.12,71.15,71.09,71.13,14828.0,59.5243,59.5494,59.4992,59.5327,14828.0
2017-09-07 15:10:00,71.13,71.17,71.12,71.15,10807.0,59.5327,59.5662,59.5243,59.5494,10807.0
2017-09-07 15:15:00,71.16,71.23,71.14,71.22,10887.0,59.5578,59.6164,59.541,59.608,10887.0
2017-09-07 15:20:00,71.22,71.23,71.15,71.17,29601.0,59.608,59.6164,59.5494,59.5662,29601.0
2017-09-07 15:25:00,71.17,71.24,71.17,71.23,15870.0,59.5662,59.6247,59.5662,59.6164,15870.0
2017-09-07 15:30:00,71.23,71.29,71.23,71.25,34419.0,59.6164,59.6666,59.6164,59.6331,34419.0
2017-09-07 15:35:00,71.25,71.36,71.25,71.35,27661.0,59.6331,59.7252,59.6331,59.7168,27661.0
2017-09-07 15:40:00,71.34,71.35,71.3,71.35,27273.0,59.7084,59.7168,59.675,59.7168,27273.0
2017-09-07 15:45:00,71.34,71.38,71.3,71.36,40291.0,59.7084,59.7419,59.675,59.7252,40291.0
2017-09-07 15:50:00,71.36,71.41,71.32,71.4,55800.0,59.7252,59.767,59.6917,59.7587,55800.0
2017-09-07 15:55:00,71.39,71.4,71.29,71.33,96564.0,59.7503,59.7587,59.6666,59.7001,96564.0
2017-09-08 09:30:00,71.2,71.45,71.16,71.4,52528.0,59.5913,59.8005,59.5578,59.7587,52528.0
2017-09-08 09:35:00,71.37,71.45,71.09,71.12,18283.0,59.7335,59.8005,59.4992,59.5243,18283.0
2017-09-08 09:40:00,71.16,71.24,71.15,71.21,2676.0,59.5578,59.6247,59.5494,59.5996,2676.0
2017-09-08 09:45:00,71.23,71.31,71.21,71.25,6539.0,59.6164,59.6833,59.5996,59.6331,6539.0
2017-09-08 09:50:00,71.24,71.34,71.18,71.33,6828.0,59.6247,59.7084,59.5745,59.7001,6828.0
2017-09-08 09:55:00,71.29,71.39,71.28,71.37,5085.0,59.6666,59.7503,59.6582,59.7335,5085.0
2017-09-08 10:00:00,71.36,71.49,71.31,71.49,16998.0,59.7252,59.834,59.6833,59.834,16998.0
2017-09-08 10:05:00,71.49,71.49,71.39,71.4,6224.0,59.834,59.834,59.7503,59.7587,6224.0
2017-09-08 10:10:00,71.42,71.58,71.42,71.52,37836.0,59.7754,59.9093,59.7754,59.8591,37836.0
2017-09-08 10:15:00,71.51,71.51,71.42,71.44,7398.0,59.8507,59.8507,59.7754,59.7921,7398.0
2017-09-08 10:20:00,71.44,71.53,71.43,71.53,9907.0,59.7921,59.8675,59.7838,59.8675,9907.0
2017-09-08 10:25:00,71.52,71.6,71.51,71.56,13685.0,59.8591,59.926,59.8507,59.8926,13685.0
2017-09-08 10:30:00,71.57,71.65,71.55,71.63,8775.0,59.9009,59.9679,59.8842,59.9512,8775.0
2017-09-08 10:35:00,71.64,71.85,71.64,71.83,47775.0,59.9595,60.1353,59.9595,60.1185,47775.0
2017-09-08 10:40:00,71.83,71.9,71.8,71.88,31442.0,60.1185,60.1771,60.0934,60.1604,31442.0
2017-09-08 10:45:00,71.88,71.89,71.85,71.85,23394.0,60.1604,60.1688,60.1353,60.1353,23394.0
2017-09-08 10:50:00,71.85,71.88,71.83,71.88,10319.0,60.1353,60.1604,60.1185,60.1604,10319.0
2017-09-08 10:55:00,71.87,71.89,71.69,71.79,82838.0,60.152,60.1688,60.0014,60.0851,82838.0
2017-09-08 11:00:00,71.78,71.84,71.73,71.82,27277.0,60.0767,60.1269,60.0349,60.1102,27277.0
2017-09-08 11:05:00,71.82,71.87,71.8,71.87,11413.0,60.1102,60.152,60.0934,60.152,11413.0
2017-09-08 11:10:00,71.84,71.86,71.79,71.8,11529.0,60.1269,60.1437,60.0851,60.0934,11529.0
2017-09-08 11:15:00,71.77,71.77,71.72,71.73,7332.0,60.0683,60.0683,60.0265,60.0349,7332.0
2017-09-08 11:20:00,71.73,71.81,71.73,71.81,6775.0,60.0349,60.1018,60.0349,60.1018,6775.0
2017-09-08 11:25:00,71.81,71.87,71.8,71.86,26009.0,60.1018,60.152,60.0934,60.1437,26009.0
2017-09-08 11:30:00,71.86,71.87,71.8,71.8,8213.0,60.1437,60.152,60.0934,60.0934,8213.0
2017-09-08 11:35:00,71.79,71.87,71.79,71.87,40960.0,60.0851,60.152,60.0851,60.152,40960.0
2017-09-08 11:40:00,71.85,72.0,71.85,71.99,26205.0,60.1353,60.2608,60.1353,60.2525,26205.0
2017-09-08 11:45:00,71.99,72.0,71.94,71.95,8547.0,60.2525,60.2608,60.2106,60.219,8547.0
2017-09-08 11:50:00,71.96,72.07,71.96,72.07,11510.0,60.2274,60.3194,60.2274,60.3194,11510.0
2017-09-08 11:55:00,72.05,72.07,72.02,72.02,12529.0,60.3027,60.3194,60.2776,60.2776,12529.0
2017-09-08 12:00:00,72.01,72.05,71.99,72.02,8402.0,60.2692,60.3027,60.2525,60.2776,8402.0
2017-09-08 12:05:00,72.01,72.22,72.0,72.19,16445.0,60.2692,60.445,60.2608,60.4199,16445.0
2017-09-08 12:10:00,72.19,72.19,72.12,72.13,15878.0,60.4199,60.4199,60.3613,60.3696,15878.0
2017-09-08 12:15:00,72.14,72.16,72.1,72.1,12261.0,60.378,60.3947,60.3445,60.3445,12261.0
2017-09-08 12:20:00,72.1,72.11,72.08,72.1,8475.0,60.3445,60.3529,60.3278,60.3445,8475.0
2017-09-08 12:25:00,72.1,72.15,72.1,72.15,11508.0,60.3445,60.3864,60.3445,60.3864,11508.0
2017-09-08 12:30:00,72.14,72.17,72.14,72.17,13356.0,60.378,60.4031,60.378,60.4031,13356.0
2017-09-08 12:35:00,72.18,72.2,72.17,72.19,5516.0,60.4115,60.4282,60.4031,60.4199,5516.0
2017-09-08 12:40:00,72.19,72.21,72.19,72.2,8712.0,60.4199,60.4366,60.4199,60.4282,8712.0
2017-09-08 12:45:00,72.2,72.21,72.16,72.17,14016.0,60.4282,60.4366,60.3947,60.4031,14016.0
2017-09-08 12:50:00,72.17,72.31,72.16,72.31,24170.0,60.4031,60.5203,60.3947,60.5203,24170.0
2017-09-08 12:55:00,72.3,72.31,72.26,72.29,14205.0,60.5119,60.5203,60.4784,60.5035,14205.0
2017-09-08 13:00:00,72.29,72.29,72.26,72.26,5015.0,60.5035,60.5035,60.4784,60.4784,5015.0
2017-09-08 13:05:00,72.26,72.26,72.24,72.25,4525.0,60.4784,60.4784,60.4617,60.4701,4525.0
2017-09-08 13:10:00,72.25,72.25,72.2,72.21,10448.0,60.4701,60.4701,60.4282,60.4366,10448.0
2017-09-08 13:15:00,72.22,72.24,72.18,72.19,13693.0,60.445,60.4617,60.4115,60.4199,13693.0
2017-09-08 13:20:00,72.18,72.2,72.16,72.18,9945.0,60.4115,60.4282,60.3947,60.4115,9945.0
2017-09-08 13:25:00,72.18,72.19,72.17,72.19,4208.0,60.4115,60.4199,60.4031,60.4199,4208.0
2017-09-08 13:30:00,72.19,72.19,72.16,72.16,10957.0,60.4199,60.4199,60.3947,60.3947,10957.0
2017-09-08 13:35:00,72.16,72.18,72.1,72.12,18236.0,60.3947,60.4115,60.3445,60.3613,18236.0
2017-09-08 13:40:00,72.13,72.2,72.13,72.19,20952.0,60.3696,60.4282,60.3696,60.4199,20952.0
2017-09-08 13:45:00,72.2,72.2,72.17,72.17,6432.0,60.4282,60.4282,60.4031,60.4031,6432.0
2017-09-08 13:50:00,72.17,72.21,72.17,72.2,5848.0,60.4031,60.4366,60.4031,60.4282,5848.0
2017-09-08 13:55:00,72.2,72.32,72.19,72.29,10749.0,60.4282,60.5287,60.4199,60.5035,10749.0
2017-09-08 14:00:00,72.3,72.32,72.3,72.31,14338.0,60.5119,60.5287,60.5119,60.5203,14338.0
2017-09-08 14:05:00,72.31,72.33,72.3,72.33,19102.0,60.5203,60.537,60.5119,60.537,19102.0
2017-09-08 14:10:00,72.33,72.42,72.32,72.41,11185.0,60.537,60.6124,60.5287,60.604,11185.0
2017-09-08 14:15:00,72.41,72.42,72.34,72.37,16190.0,60.604,60.6124,60.5454,60.5705,16190.0
2017-09-08 14:20:00,72.38,72.4,72.36,72.38,10315.0,60.5789,60.5956,60.5621,60.5789,10315.0
2017-09-08 14:25:00,72.38,72.38,72.21,72.25,21378.0,60.5789,60.5789,60.4366,60.4701,21378.0
2017-09-08 14:30:00,72.26,72.3,72.25,72.28,14126.0,60.4784,60.5119,60.4701,60.4952,14126.0
2017-09-08 14:35:00,72.28,72.3,72.27,72.3,8736.0,60.4952,60.5119,60.4868,60.5119,8736.0
2017-09-08 14:40:00,72.3,72.3,72.25,72.25,8199.0,60.5119,60.5119,60.4701,60.4701,8199.0
2017-09-08 14:45:00,72.25,72.27,72.16,72.19,14453.0,60.4701,60.4868,60.3947,60.4199,14453.0
2017-09-08 14:50:00,72.18,72.2,72.14,72.18,8273.0,60.4115,60.4282,60.378,60.4115,8273.0
2017-09-08 14:55:00,72.18,72.24,72.17,72.24,9421.0,60.4115,60.4617,60.4031,60.4617,9421.0
2017-09-08 15:00:00,72.23,72.24,72.2,72.21,7759.0,60.4533,60.4617,60.4282,60.4366,7759.0
2017-09-08 15:05:00,72.19,72.29,72.19,72.23,21897.0,60.4199,60.5035,60.4199,60.4533,21897.0
2017-09-08 15:10:00,72.23,72.26,72.16,72.17,6395.0,60.4533,60.4784,60.3947,60.4031,6395.0
2017-09-08 15:15:00,72.17,72.2,72.15,72.15,10579.0,60.4031,60.4282,60.3864,60.3864,10579.0
2017-09-08 15:20:00,72.14,72.17,72.13,72.15,14624.0,60.378,60.4031,60.3696,60.3864,14624.0
2017-09-08 15:25:00,72.16,72.16,72.06,72.07,30951.0,60.3947,60.3947,60.311,60.3194,30951.0
2017-09-08 15:30:00,72.08,72.11,72.05,72.1,18935.0,60.3278,60.3529,60.3027,60.3445,18935.0
2017-09-08 15:35:00,72.1,72.14,72.09,72.12,16035.0,60.3445,60.378,60.3362,60.3613,16035.0
2017-09-08 15:40:00,72.12,72.12,72.07,72.1,31561.0,60.3613,60.3613,60.3194,60.3445,31561.0
2017-09-08 15:45:00,72.1,72.12,72.04,72.06,44942.0,60.3445,60.3613,60.2943,60.311,44942.0
2017-09-08 15:50:00,72.05,72.14,72.05,72.13,43756.0,60.3027,60.378,60.3027,60.3696,43756.0
2017-09-08 15:55:00,72.13,72.18,72.1,72.15,88655.0,60.3696,60.4115,60.3445,60.3864,88655.0
2017-09-11 09:30:00,72.69,72.87,72.48,72.63,43747.0,60.8383,60.989,60.6626,60.7881,43747.0
2017-09-11 09:35:00,72.66,72.88,72.66,72.88,59201.0,60.8132,60.9974,60.8132,60.9974,59201.0
2017-09-11 09:40:00,72.89,72.95,72.8,72.86,9918.0,61.0057,61.0559,60.9304,60.9806,9918.0
2017-09-11 09:45:00,72.91,72.91,72.79,72.81,6810.0,61.0225,61.0225,60.922,60.9388,6810.0
2017-09-11 09:50:00,72.8,72.81,72.68,72.78,6155.0,60.9304,60.9388,60.83,60.9137,6155.0
2017-09-11 09:55:00,72.83,72.84,72.75,72.78,12410.0,60.9555,60.9639,60.8885,60.9137,12410.0
2017-09-11 10:00:00,72.79,72.81,72.72,72.8,17042.0,60.922,60.9388,60.8634,60.9304,17042.0
2017-09-11 10:05:00,72.78,72.87,72.77,72.87,10719.0,60.9137,60.989,60.9053,60.989,10719.0
2017-09-11 10:10:00,72.87,72.89,72.78,72.79,54434.0,60.989,61.0057,60.9137,60.922,54434.0
2017-09-11 10:15:00,72.8,72.82,72.69,72.78,66753.0,60.9304,60.9471,60.8383,60.9137,66753.0
2017-09-11 10:20:00,72.8,72.84,72.75,72.84,28488.0,60.9304,60.9639,60.8885,60.9639,28488.0
2017-09-11 10:25:00,72.84,72.9,72.8,72.86,39704.0,60.9639,61.0141,60.9304,60.9806,39704.0
2017-09-11 10:30:00,72.86,72.94,72.83,72.84,13559.0,60.9806,61.0476,60.9555,60.9639,13559.0
2017-09-11 10:35:00,72.84,72.85,72.74,72.78,12222.0,60.9639,60.9722,60.8802,60.9137,12222.0
2017-09-11 10:40:00,72.77,72.82,72.7,72.75,12460.0,60.9053,60.9471,60.8467,60.8885,12460.0
2017-09-11 10:45:00,72.76,72.76,72.71,72.73,7500.0,60.8969,60.8969,60.8551,60.8718,7500.0
2017-09-11 10:50:00,72.75,72.88,72.72,72.88,9405.0,60.8885,60.9974,60.8634,60.9974,9405.0
2017-09-11 10:55:00,72.86,72.94,72.82,72.94,9434.0,60.9806,61.0476,60.9471,61.0476,9434.0
2017-09-11 11:00:00,72.92,72.99,72.89,72.89,7725.0,61.0308,61.0894,61.0057,61.0057,7725.0
2017-09-11 11:05:00,72.89,72.91,72.81,72.9,7084.0,61.0057,61.0225,60.9388,61.0141,7084.0
2017-09-11 11:10:00,72.9,72.97,72.89,72.97,6650.0,61.0141,61.0727,61.0057,61.0727,6650.0
2017-09-11 11:15:00,72.96,73.0,72.95,72.96,10276.0,61.0643,61.0978,61.0559,61.0643,10276.0
2017-09-11 11:20:00,72.96,73.0,72.94,73.0,3424.0,61.0643,61.0978,61.0476,61.0978,3424.0
2017-09-11 11:25:00,72.99,73.01,72.88,72.89,10152.0,61.0894,61.1062,60.9974,61.0057,10152.0
2017-09-11 11:30:00,72.88,72.94,72.88,72.92,3334.0,60.9974,61.0476,60.9974,61.0308,3334.0
2017-09-11 11:35:00,72.93,72.94,72.89,72.89,17773.0,61.0392,61.0476,61.0057,61.0057,17773.0
2017-09-11 11:40:00,72.89,72.95,72.88,72.95,9309.0,61.0057,61.0559,60.9974,61.0559,9309.0
2017-09-11 11:45:00,72.93,72.97,72.87,72.88,22690.0,61.0392,61.0727,60.989,60.9974,22690.0
2017-09-11 11:50:00,72.88,72.9,72.85,72.89,9723.0,60.9974,61.0141,60.9722,61.0057,9723.0
2017-09-11 11:55:00,72.88,72.89,72.85,72.86,9228.0,60.9974,61.0057,60.9722,60.9806,9228.0
2017-09-11 12:00:00,72.86,72.87,72.83,72.87,7857.0,60.9806,60.989,60.9555,60.989,7857.0
2017-09-11 12:05:00,72.87,72.9,72.83,72.9,25278.0,60.989,61.0141,60.9555,61.0141,25278.0
2017-09-11 12:10:00,72.91,72.95,72.91,72.95,5150.0,61.0225,61.0559,61.0225,61.0559,5150.0
2017-09-11 12:15:00,72.96,72.99,72.95,72.98,7758.0,61.0643,61.0894,61.0559,61.081,7758.0
2017-09-11 12:20:00,72.99,73.0,72.97,72.98,5229.0,61.0894,61.0978,61.0727,61.081,5229.0
2017-09-11 12:25:00,72.97,73.01,72.95,73.01,3966.0,61.0727,61.1062,61.0559,61.1062,3966.0
2017-09-11 12:30:00,73.01,73.03,73.0,73.02,3718.0,61.1062,61.1229,61.0978,61.1145,3718.0
2017-09-11 12:35:00,73.03,73.04,72.98,73.01,6760.0,61.1229,61.1313,61.081,61.1062,6760.0
2017-09-11 12:40:00,73.02,73.11,73.02,73.06,17750.0,61.1145,61.1899,61.1145,61.148,17750.0
2017-09-11 12:45:00,73.08,73.08,73.01,73.05,7475.0,61.1647,61.1647,61.1062,61.1396,7475.0
2017-09-11 12:50:00,73.05,73.06,73.03,73.05,5940.0,61.1396,61.148,61.1229,61.1396,5940.0
2017-09-11 12:55:00,73.06,73.06,73.04,73.06,4660.0,61.148,61.148,61.1313,61.148,4660.0
2017-09-11 13:00:00,73.06,73.12,73.06,73.1,7996.0,61.148,61.1982,61.148,61.1815,7996.0
2017-09-11 13:05:00,73.09,73.12,73.08,73.1,7345.0,61.1731,61.1982,61.1647,61.1815,7345.0
2017-09-11 13:10:00,73.1,73.17,73.1,73.16,17787.0,61.1815,61.2401,61.1815,61.2317,17787.0
2017-09-11 13:15:00,73.17,73.2,73.16,73.18,7296.0,61.2401,61.2652,61.2317,61.2484,7296.0
2017-09-11 13:20:00,73.18,73.2,73.12,73.18,13880.0,61.2484,61.2652,61.1982,61.2484,13880.0
2017-09-11 13:25:00,73.19,73.2,73.16,73.17,13665.0,61.2568,61.2652,61.2317,61.2401,13665.0
2017-09-11 13:30:00,73.18,73.21,73.14,73.19,21862.0,61.2484,61.2735,61.215,61.2568,21862.0
2017-09-11 13:35:00,73.2,73.2,73.12,73.16,21118.0,61.2652,61.2652,61.1982,61.2317,21118.0
2017-09-11 13:40:00,73.16,73.16,73.1,73.13,25670.0,61.2317,61.2317,61.1815,61.2066,25670.0
2017-09-11 13:45:00,73.15,73.2,73.07,73.17,148112.0,61.2233,61.2652,61.1564,61.2401,148112.0
2017-09-11 13:50:00,73.15,73.15,73.09,73.1,24931.0,61.2233,61.2233,61.1731,61.1815,24931.0
2017-09-11 13:55:00,73.07,73.09,73.02,73.06,14731.0,61.1564,61.1731,61.1145,61.148,14731.0
2017-09-11 14:00:00,73.06,73.1,73.06,73.08,9760.0,61.148,61.1815,61.148,61.1647,9760.0
2017-09-11 14:05:00,73.08,73.15,73.08,73.12,49666.0,61.1647,61.2233,61.1647,61.1982,49666.0
2017-09-11 14:10:00,73.14,73.16,73.1,73.13,65297.0,61.215,61.2317,61.1815,61.2066,65297.0
2017-09-11 14:15:00,73.13,73.16,73.12,73.16,8315.0,61.2066,61.2317,61.1982,61.2317,8315.0
2017-09-11 14:20:00,73.16,73.16,73.09,73.15,8863.0,61.2317,61.2317,61.1731,61.2233,8863.0
2017-09-11 14:25:00,73.16,73.22,73.14,73.21,14859.0,61.2317,61.2819,61.215,61.2735,14859.0
2017-09-11 14:30:00,73.22,73.27,73.21,73.25,11172.0,61.2819,61.3238,61.2735,61.307,11172.0
2017-09-11 14:35:00,73.24,73.26,73.22,73.25,16149.0,61.2987,61.3154,61.2819,61.307,16149.0
2017-09-11 14:40:00,73.26,73.26,73.19,73.22,15299.0,61.3154,61.3154,61.2568,61.2819,15299.0
2017-09-11 14:45:00,73.23,73.28,73.2,73.26,13643.0,61.2903,61.3321,61.2652,61.3154,13643.0
2017-09-11 14:50:00,73.28,73.32,73.26,73.31,18768.0,61.3321,61.3656,61.3154,61.3572,18768.0
2017-09-11 14:55:00,73.31,73.33,73.27,73.27,19907.0,61.3572,61.374,61.3238,61.3238,19907.0
2017-09-11 15:00:00,73.26,73.28,73.23,73.28,18358.0,61.3154,61.3321,61.2903,61.3321,18358.0
2017-09-11 15:05:00,73.28,73.3,73.25,73.3,16557.0,61.3321,61.3489,61.307,61.3489,16557.0
2017-09-11 15:10:00,73.29,73.33,73.29,73.33,13409.0,61.3405,61.374,61.3405,61.374,13409.0
2017-09-11 15:15:00,73.33,73.34,73.29,73.3,22925.0,61.374,61.3824,61.3405,61.3489,22925.0
2017-09-11 15:20:00,73.3,73.3,73.2,73.2,16635.0,61.3489,61.3489,61.2652,61.2652,16635.0
2017-09-11 15:25:00,73.2,73.28,73.18,73.26,30367.0,61.2652,61.3321,61.2484,61.3154,30367.0
2017-09-11 15:30:00,73.26,73.28,73.21,73.24,29802.0,61.3154,61.3321,61.2735,61.2987,29802.0
2017-09-11 15:35:00,73.22,73.28,73.18,73.27,35576.0,61.2819,61.3321,61.2484,61.3238,35576.0
2017-09-11 15:40:00,73.28,73.3,73.25,73.3,56616.0,61.3321,61.3489,61.307,61.3489,56616.0
2017-09-11 15:45:00,73.29,73.3,73.25,73.28,58944.0,61.3405,61.3489,61.307,61.3321,58944.0
2017-09-11 15:50:00,73.28,73.34,73.27,73.32,82251.0,61.3321,61.3824,61.3238,61.3656,82251.0
2017-09-11 15:55:00,73.31,73.38,73.31,73.35,176338.0,61.3572,61.4158,61.3572,61.3907,176338.0
2017-09-12 09:30:00,73.5,73.86,73.45,73.76,45871.0,61.5163,61.8176,61.4744,61.7339,45871.0
2017-09-12 09:35:00,73.83,73.87,73.76,73.76,8007.0,61.7925,61.8259,61.7339,61.7339,8007.0
2017-09-12 09:40:00,73.77,74.04,73.77,74.04,22461.0,61.7422,61.9682,61.7422,61.9682,22461.0
2017-09-12 09:45:00,74.05,74.05,73.95,74.02,10100.0,61.9766,61.9766,61.8929,61.9515,10100.0
2017-09-12 09:50:00,74.05,74.05,73.93,74.0,14714.0,61.9766,61.9766,61.8762,61.9347,14714.0
2017-09-12 09:55:00,74.01,74.03,73.94,73.98,6477.0,61.9431,61.9598,61.8845,61.918,6477.0
2017-09-12 10:00:00,73.96,74.03,73.95,74.03,7692.0,61.9013,61.9598,61.8929,61.9598,7692.0
2017-09-12 10:05:00,74.04,74.09,74.0,74.01,9531.0,61.9682,62.0101,61.9347,61.9431,9531.0
2017-09-12 10:10:00,74.03,74.04,73.96,73.97,7821.0,61.9598,61.9682,61.9013,61.9096,7821.0
2017-09-12 10:15:00,73.97,74.05,73.93,74.05,10276.0,61.9096,61.9766,61.8762,61.9766,10276.0
2017-09-12 10:20:00,74.05,74.14,74.0,74.1,22214.0,61.9766,62.0519,61.9347,62.0184,22214.0
2017-09-12 10:25:00,74.1,74.15,74.1,74.11,15956.0,62.0184,62.0603,62.0184,62.0268,15956.0
2017-09-12 10:30:00,74.09,74.1,74.0,74.02,13304.0,62.0101,62.0184,61.9347,61.9515,13304.0
2017-09-12 10:35:00,74.02,74.09,74.02,74.06,20447.0,61.9515,62.0101,61.9515,61.985,20447.0
2017-09-12 10:40:00,74.05,74.07,74.0,74.06,10194.0,61.9766,61.9933,61.9347,61.985,10194.0
2017-09-12 10:45:00,74.07,74.12,74.03,74.11,26719.0,61.9933,62.0352,61.9598,62.0268,26719.0
2017-09-12 10:50:00,74.12,74.15,74.03,74.12,31131.0,62.0352,62.0603,61.9598,62.0352,31131.0
2017-09-12 10:55:00,74.15,74.18,74.11,74.16,8710.0,62.0603,62.0854,62.0268,62.0687,8710.0
2017-09-12 11:00:00,74.18,74.18,74.09,74.12,11996.0,62.0854,62.0854,62.0101,62.0352,11996.0
2017-09-12 11:05:00,74.11,74.24,74.09,74.23,66058.0,62.0268,62.1356,62.0101,62.1272,66058.0
2017-09-12 11:10:00,74.24,74.33,74.18,74.33,39098.0,62.1356,62.2109,62.0854,62.2109,39098.0
2017-09-12 11:15:00,74.33,74.35,74.28,74.31,15839.0,62.2109,62.2277,62.1691,62.1942,15839.0
2017-09-12 11:20:00,74.31,74.35,74.28,74.31,12592.0,62.1942,62.2277,62.1691,62.1942,12592.0
2017-09-12 11:25:00,74.32,74.38,74.32,74.35,8755.0,62.2026,62.2528,62.2026,62.2277,8755.0
2017-09-12 11:30:00,74.31,74.37,74.31,74.34,53470.0,62.1942,62.2444,62.1942,62.2193,53470.0
2017-09-12 11:35:00,74.34,74.42,74.31,74.42,24751.0,62.2193,62.2863,62.1942,62.2863,24751.0
2017-09-12 11:40:00,74.42,74.47,74.4,74.45,16973.0,62.2863,62.3281,62.2695,62.3114,16973.0
2017-09-12 11:45:00,74.47,74.5,74.45,74.48,25112.0,62.3281,62.3532,62.3114,62.3365,25112.0
2017-09-12 11:50:00,74.48,74.62,74.48,74.6,36212.0,62.3365,62.4537,62.3365,62.4369,36212.0
2017-09-12 11:55:00,74.59,74.65,74.58,74.63,49358.0,62.4285,62.4788,62.4202,62.462,49358.0
2017-09-12 12:00:00,74.62,74.63,74.37,74.4,30221.0,62.4537,62.462,62.2444,62.2695,30221.0
2017-09-12 12:05:00,74.39,74.5,74.39,74.48,12518.0,62.2612,62.3532,62.2612,62.3365,12518.0
2017-09-12 12:10:00,74.47,74.57,74.47,74.51,16574.0,62.3281,62.4118,62.3281,62.3616,16574.0
2017-09-12 12:15:00,74.5,74.54,74.47,74.47,10153.0,62.3532,62.3867,62.3281,62.3281,10153.0
2017-09-12 12:20:00,74.45,74.56,74.44,74.56,14702.0,62.3114,62.4034,62.303,62.4034,14702.0
2017-09-12 12:25:00,74.54,74.55,74.48,74.51,17829.0,62.3867,62.3951,62.3365,62.3616,17829.0
2017-09-12 12:30:00,74.5,74.54,74.49,74.53,17070.0,62.3532,62.3867,62.3448,62.3783,17070.0
2017-09-12 12:35:00,74.52,74.53,74.46,74.49,24111.0,62.37,62.3783,62.3197,62.3448,24111.0
2017-09-12 12:40:00,74.49,74.53,74.48,74.5,14594.0,62.3448,62.3783,62.3365,62.3532,14594.0
2017-09-12 12:45:00,74.5,74.53,74.49,74.5,13018.0,62.3532,62.3783,62.3448,62.3532,13018.0
2017-09-12 12:50:00,74.5,74.57,74.49,74.55,20043.0,62.3532,62.4118,62.3448,62.3951,20043.0
2017-09-12 12:55:00,74.55,74.55,74.51,74.52,19423.0,62.3951,62.3951,62.3616,62.37,19423.0
2017-09-12 13:00:00,74.51,74.52,74.48,74.48,23227.0,62.3616,62.37,62.3365,62.3365,23227.0
2017-09-12 13:05:00,74.49,74.53,74.47,74.49,21644.0,62.3448,62.3783,62.3281,62.3448,21644.0
2017-09-12 13:10:00,74.5,74.52,74.48,74.52,12491.0,62.3532,62.37,62.3365,62.37,12491.0
2017-09-12 13:15:00,74.52,74.59,74.52,74.55,17840.0,62.37,62.4285,62.37,62.3951,17840.0
2017-09-12 13:20:00,74.55,74.59,74.54,74.57,13450.0,62.3951,62.4285,62.3867,62.4118,13450.0
2017-09-12 13:25:00,74.56,74.56,74.49,74.53,17552.0,62.4034,62.4034,62.3448,62.3783,17552.0
2017-09-12 13:30:00,74.53,74.53,74.47,74.48,13311.0,62.3783,62.3783,62.3281,62.3365,13311.0
2017-09-12 13:35:00,74.48,74.55,74.47,74.54,12427.0,62.3365,62.3951,62.3281,62.3867,12427.0
2017-09-12 13:40:00,74.54,74.57,74.53,74.57,11841.0,62.3867,62.4118,62.3783,62.4118,11841.0
2017-09-12 13:45:00,74.57,74.58,74.53,74.56,12872.0,62.4118,62.4202,62.3783,62.4034,12872.0
2017-09-12 13:50:00,74.55,74.58,74.55,74.57,17836.0,62.3951,62.4202,62.3951,62.4118,17836.0
2017-09-12 13:55:00,74.56,74.57,74.52,74.53,27381.0,62.4034,62.4118,62.37,62.3783,27381.0
2017-09-12 14:00:00,74.53,74.57,74.52,74.55,22207.0,62.3783,62.4118,62.37,62.3951,22207.0
2017-09-12 14:05:00,74.56,74.56,74.46,74.47,72198.0,62.4034,62.4034,62.3197,62.3281,72198.0
2017-09-12 14:10:00,74.48,74.48,74.3,74.3,28857.0,62.3365,62.3365,62.1858,62.1858,28857.0
2017-09-12 14:15:00,74.33,74.37,74.28,74.28,14813.0,62.2109,62.2444,62.1691,62.1691,14813.0
2017-09-12 14:20:00,74.28,74.39,74.22,74.38,15262.0,62.1691,62.2612,62.1189,62.2528,15262.0
2017-09-12 14:25:00,74.37,74.4,74.33,74.38,18202.0,62.2444,62.2695,62.2109,62.2528,18202.0
2017-09-12 14:30:00,74.38,74.47,74.38,74.45,19533.0,62.2528,62.3281,62.2528,62.3114,19533.0
2017-09-12 14:35:00,74.44,74.52,74.41,74.52,12642.0,62.303,62.37,62.2779,62.37,12642.0
2017-09-12 14:40:00,74.51,74.54,74.5,74.51,17905.0,62.3616,62.3867,62.3532,62.3616,17905.0
2017-09-12 14:45:00,74.52,74.54,74.4,74.41,14855.0,62.37,62.3867,62.2695,62.2779,14855.0
2017-09-12 14:50:00,74.41,74.45,74.36,74.37,20515.0,62.2779,62.3114,62.236,62.2444,20515.0
2017-09-12 14:55:00,74.39,74.44,74.38,74.43,8730.0,62.2612,62.303,62.2528,62.2946,8730.0
2017-09-12 15:00:00,74.42,74.47,74.42,74.47,14720.0,62.2863,62.3281,62.2863,62.3281,14720.0
2017-09-12 15:05:00,74.47,74.54,74.46,74.53,23739.0,62.3281,62.3867,62.3197,62.3783,23739.0
2017-09-12 15:10:00,74.53,74.54,74.47,74.52,30750.0,62.3783,62.3867,62.3281,62.37,30750.0
2017-09-12 15:15:00,74.53,74.53,74.45,74.45,22297.0,62.3783,62.3783,62.3114,62.3114,22297.0
2017-09-12 15:20:00,74.46,74.53,74.45,74.52,19575.0,62.3197,62.3783,62.3114,62.37,19575.0
2017-09-12 15:25:00,74.53,74.53,74.49,74.51,16413.0,62.3783,62.3783,62.3448,62.3616,16413.0
2017-09-12 15:30:00,74.51,74.55,74.5,74.55,52433.0,62.3616,62.3951,62.3532,62.3951,52433.0
2017-09-12 15:35:00,74.55,74.59,74.54,74.56,41424.0,62.3951,62.4285,62.3867,62.4034,41424.0
2017-09-12 15:40:00,74.56,74.56,74.49,74.49,29780.0,62.4034,62.4034,62.3448,62.3448,29780.0
2017-09-12 15:45:00,74.49,74.56,74.42,74.43,179874.0,62.3448,62.4034,62.2863,62.2946,179874.0
2017-09-12 15:50:00,74.44,74.46,74.42,74.45,73352.0,62.303,62.3197,62.2863,62.3114,73352.0
2017-09-12 15:55:00,74.45,74.61,74.43,74.6,188678.0,62.3114,62.4453,62.2946,62.4369,188678.0
2017-09-13 09:30:00,74.54,74.57,74.35,74.56,41101.0,62.3867,62.4118,62.2277,62.4034,41101.0
2017-09-13 09:35:00,74.49,74.54,74.48,74.51,1759.0,62.3448,62.3867,62.3365,62.3616,1759.0
2017-09-13 09:40:00,74.52,74.52,74.38,74.38,7819.0,62.37,62.37,62.2528,62.2528,7819.0
2017-09-13 09:45:00,74.42,74.46,74.4,74.45,7210.0,62.2863,62.3197,62.2695,62.3114,7210.0
2017-09-13 09:50:00,74.43,74.49,74.43,74.46,14797.0,62.2946,62.3448,62.2946,62.3197,14797.0
2017-09-13 09:55:00,74.46,74.48,74.32,74.39,10920.0,62.3197,62.3365,62.2026,62.2612,10920.0
2017-09-13 10:00:00,74.38,74.38,74.23,74.26,13720.0,62.2528,62.2528,62.1272,62.1523,13720.0
2017-09-13 10:05:00,74.27,74.31,74.2,74.27,10047.0,62.1607,62.1942,62.1021,62.1607,10047.0
2017-09-13 10:10:00,74.27,74.33,74.26,74.32,4054.0,62.1607,62.2109,62.1523,62.2026,4054.0
2017-09-13 10:15:00,74.31,74.32,74.22,74.29,8150.0,62.1942,62.2026,62.1189,62.1775,8150.0
2017-09-13 10:20:00,74.32,74.37,74.29,74.32,12876.0,62.2026,62.2444,62.1775,62.2026,12876.0
2017-09-13 10:25:00,74.34,74.47,74.3,74.45,19722.0,62.2193,62.3281,62.1858,62.3114,19722.0
2017-09-13 10:30:00,74.45,74.49,74.43,74.47,14094.0,62.3114,62.3448,62.2946,62.3281,14094.0
2017-09-13 10:35:00,74.46,74.51,74.41,74.42,8720.0,62.3197,62.3616,62.2779,62.2863,8720.0
2017-09-13 10:40:00,74.41,74.43,74.25,74.28,35514.0,62.2779,62.2946,62.144,62.1691,35514.0
2017-09-13 10:45:00,74.28,74.33,74.26,74.33,19739.0,62.1691,62.2109,62.1523,62.2109,19739.0
2017-09-13 10:50:00,74.33,74.35,74.29,74.35,12107.0,62.2109,62.2277,62.1775,62.2277,12107.0
2017-09-13 10:55:00,74.37,74.48,74.37,74.47,19900.0,62.2444,62.3365,62.2444,62.3281,19900.0
2017-09-13 11:00:00,74.47,74.5,74.45,74.46,14312.0,62.3281,62.3532,62.3114,62.3197,14312.0
2017-09-13 11:05:00,74.45,74.47,74.39,74.47,36740.0,62.3114,62.3281,62.2612,62.3281,36740.0
2017-09-13 11:10:00,74.48,74.51,74.42,74.5,8937.0,62.3365,62.3616,62.2863,62.3532,8937.0
2017-09-13 11:15:00,74.51,74.55,74.5,74.53,12326.0,62.3616,62.3951,62.3532,62.3783,12326.0
2017-09-13 11:20:00,74.52,74.6,74.51,74.58,6511.0,62.37,62.4369,62.3616,62.4202,6511.0
2017-09-13 11:25:00,74.58,74.58,74.41,74.43,29741.0,62.4202,62.4202,62.2779,62.2946,29741.0
2017-09-13 11:30:00,74.44,74.45,74.34,74.37,6084.0,62.303,62.3114,62.2193,62.2444,6084.0
2017-09-13 11:35:00,74.38,74.41,74.33,74.41,12200.0,62.2528,62.2779,62.2109,62.2779,12200.0
2017-09-13 11:40:00,74.45,74.51,74.45,74.47,15408.0,62.3114,62.3616,62.3114,62.3281,15408.0
2017-09-13 11:45:00,74.47,74.48,74.43,74.46,6300.0,62.3281,62.3365,62.2946,62.3197,6300.0
2017-09-13 11:50:00,74.46,74.47,74.43,74.46,7819.0,62.3197,62.3281,62.2946,62.3197,7819.0
2017-09-13 11:55:00,74.46,74.5,74.43,74.5,4985.0,62.3197,62.3532,62.2946,62.3532,4985.0
2017-09-13 12:00:00,74.51,74.56,74.51,74.53,4985.0,62.3616,62.4034,62.3616,62.3783,4985.0
2017-09-13 12:05:00,74.52,74.54,74.5,74.52,17640.0,62.37,62.3867,62.3532,62.37,17640.0
2017-09-13 12:10:00,74.5,74.52,74.49,74.51,7933.0,62.3532,62.37,62.3448,62.3616,7933.0
2017-09-13 12:15:00,74.51,74.6,74.51,74.59,9324.0,62.3616,62.4369,62.3616,62.4285,9324.0
2017-09-13 12:20:00,74.59,74.66,74.59,74.64,12271.0,62.4285,62.4871,62.4285,62.4704,12271.0
2017-09-13 12:25:00,74.63,74.69,74.6,74.69,16637.0,62.462,62.5122,62.4369,62.5122,16637.0
2017-09-13 12:30:00,74.68,74.7,74.67,74.67,9570.0,62.5039,62.5206,62.4955,62.4955,9570.0
2017-09-13 12:35:00,74.67,74.68,74.65,74.68,9075.0,62.4955,62.5039,62.4788,62.5039,9075.0
2017-09-13 12:40:00,74.67,74.74,74.65,74.7,35554.0,62.4955,62.5541,62.4788,62.5206,35554.0
2017-09-13 12:45:00,74.7,74.74,74.66,74.72,9454.0,62.5206,62.5541,62.4871,62.5373,9454.0
2017-09-13 12:50:00,74.72,74.73,74.7,74.7,4257.0,62.5373,62.5457,62.5206,62.5206,4257.0
2017-09-13 12:55:00,74.71,74.84,74.71,74.8,32818.0,62.529,62.6378,62.529,62.6043,32818.0
2017-09-13 13:00:00,74.79,74.81,74.69,74.75,19475.0,62.5959,62.6127,62.5122,62.5625,19475.0
2017-09-13 13:05:00,74.75,74.76,74.69,74.74,82412.0,62.5625,62.5708,62.5122,62.5541,82412.0
2017-09-13 13:10:00,74.73,74.76,74.71,74.74,12336.0,62.5457,62.5708,62.529,62.5541,12336.0
2017-09-13 13:15:00,74.74,74.84,74.74,74.81,12030.0,62.5541,62.6378,62.5541,62.6127,12030.0
2017-09-13 13:20:00,74.82,74.83,74.75,74.76,7800.0,62.621,62.6294,62.5625,62.5708,7800.0
2017-09-13 13:25:00,74.74,74.77,74.73,74.76,16715.0,62.5541,62.5792,62.5457,62.5708,16715.0
2017-09-13 13:30:00,74.73,74.76,74.66,74.7,10754.0,62.5457,62.5708,62.4871,62.5206,10754.0
2017-09-13 13:35:00,74.7,74.74,74.67,74.68,8634.0,62.5206,62.5541,62.4955,62.5039,8634.0
2017-09-13 13:40:00,74.69,74.75,74.68,74.71,8874.0,62.5122,62.5625,62.5039,62.529,8874.0
2017-09-13 13:45:00,74.71,74.74,74.7,74.73,7486.0,62.529,62.5541,62.5206,62.5457,7486.0
2017-09-13 13:50:00,74.73,74.76,74.72,74.74,7600.0,62.5457,62.5708,62.5373,62.5541,7600.0
2017-09-13 13:55:00,74.74,74.75,74.7,74.7,23276.0,62.5541,62.5625,62.5206,62.5206,23276.0
2017-09-13 14:00:00,74.72,74.73,74.69,74.73,8174.0,62.5373,62.5457,62.5122,62.5457,8174.0
2017-09-13 14:05:00,74.74,74.79,74.74,74.78,10788.0,62.5541,62.5959,62.5541,62.5876,10788.0
2017-09-13 14:10:00,74.76,74.77,74.71,74.74,8137.0,62.5708,62.5792,62.529,62.5541,8137.0
2017-09-13 14:15:00,74.73,74.74,74.67,74.72,13458.0,62.5457,62.5541,62.4955,62.5373,13458.0
2017-09-13 14:20:00,74.72,74.76,74.71,74.73,9560.0,62.5373,62.5708,62.529,62.5457,9560.0
2017-09-13 14:25:00,74.74,74.78,74.74,74.76,14080.0,62.5541,62.5876,62.5541,62.5708,14080.0
2017-09-13 14:30:00,74.76,74.76,74.69,74.73,8574.0,62.5708,62.5708,62.5122,62.5457,8574.0
2017-09-13 14:35:00,74.74,74.77,74.74,74.76,5250.0,62.5541,62.5792,62.5541,62.5708,5250.0
2017-09-13 14:40:00,74.77,74.78,74.7,74.78,10805.0,62.5792,62.5876,62.5206,62.5876,10805.0
2017-09-13 14:45:00,74.78,74.86,74.77,74.82,24098.0,62.5876,62.6545,62.5792,62.621,24098.0
2017-09-13 14:50:00,74.81,74.82,74.76,74.77,7194.0,62.6127,62.621,62.5708,62.5792,7194.0
2017-09-13 14:55:00,74.78,74.79,74.74,74.78,11914.0,62.5876,62.5959,62.5541,62.5876,11914.0
2017-09-13 15:00:00,74.78,74.81,74.75,74.76,11718.0,62.5876,62.6127,62.5625,62.5708,11718.0
2017-09-13 15:05:00,74.76,74.77,74.7,74.7,10290.0,62.5708,62.5792,62.5206,62.5206,10290.0
2017-09-13 15:10:00,74.69,74.8,74.67,74.76,45413.0,62.5122,62.6043,62.4955,62.5708,45413.0
2017-09-13 15:15:00,74.76,74.87,74.74,74.87,83569.0,62.5708,62.6629,62.5541,62.6629,83569.0
2017-09-13 15:20:00,74.87,74.91,74.85,74.85,25062.0,62.6629,62.6964,62.6462,62.6462,25062.0
2017-09-13 15:25:00,74.85,74.85,74.75,74.78,15548.0,62.6462,62.6462,62.5625,62.5876,15548.0
2017-09-13 15:30:00,74.78,74.91,74.77,74.87,35120.0,62.5876,62.6964,62.5792,62.6629,35120.0
2017-09-13 15:35:00,74.88,74.88,74.85,74.86,50240.0,62.6713,62.6713,62.6462,62.6545,50240.0
2017-09-13 15:40:00,74.86,74.89,74.85,74.85,58947.0,62.6545,62.6796,62.6462,62.6462,58947.0
2017-09-13 15:45:00,74.85,74.86,74.84,74.85,84073.0,62.6462,62.6545,62.6378,62.6462,84073.0
2017-09-13 15:50:00,74.86,74.92,74.85,74.91,69749.0,62.6545,62.7047,62.6462,62.6964,69749.0
2017-09-13 15:55:00,74.91,74.95,74.85,74.92,173992.0,62.6964,62.7298,62.6462,62.7047,173992.0
2017-09-14 09:30:00,74.76,74.76,74.38,74.48,25734.0,62.5708,62.5708,62.2528,62.3365,25734.0
2017-09-14 09:35:00,74.51,74.62,74.46,74.62,7562.0,62.3616,62.4537,62.3197,62.4537,7562.0
2017-09-14 09:40:00,74.63,74.77,74.61,74.76,6002.0,62.462,62.5792,62.4453,62.5708,6002.0
2017-09-14 09:45:00,74.76,74.8,74.71,74.76,4988.0,62.5708,62.6043,62.529,62.5708,4988.0
2017-09-14 09:50:00,74.76,74.79,74.71,74.78,7368.0,62.5708,62.5959,62.529,62.5876,7368.0
2017-09-14 09:55:00,74.77,74.8,74.72,74.76,42250.0,62.5792,62.6043,62.5373,62.5708,42250.0
2017-09-14 10:00:00,74.78,74.82,74.77,74.77,7000.0,62.5876,62.621,62.5792,62.5792,7000.0
2017-09-14 10:05:00,74.78,74.89,74.75,74.88,25271.0,62.5876,62.6796,62.5625,62.6713,25271.0
2017-09-14 10:10:00,74.88,74.9,74.75,74.76,17565.0,62.6713,62.688,62.5625,62.5708,17565.0
2017-09-14 10:15:00,74.76,74.83,74.75,74.83,10650.0,62.5708,62.6294,62.5625,62.6294,10650.0
2017-09-14 10:20:00,74.82,74.9,74.75,74.89,53175.0,62.621,62.688,62.5625,62.6796,53175.0
2017-09-14 10:25:00,74.89,75.0,74.89,74.92,18240.0,62.6796,62.7717,62.6796,62.7047,18240.0
2017-09-14 10:30:00,74.92,74.92,74.81,74.83,13391.0,62.7047,62.7047,62.6127,62.6294,13391.0
2017-09-14 10:35:00,74.85,74.87,74.84,74.86,9009.0,62.6462,62.6629,62.6378,62.6545,9009.0
2017-09-14 10:40:00,74.86,74.87,74.83,74.86,13466.0,62.6545,62.6629,62.6294,62.6545,13466.0
2017-09-14 10:45:00,74.86,74.91,74.86,74.88,11440.0,62.6545,62.6964,62.6545,62.6713,11440.0
2017-09-14 10:50:00,74.87,74.9,74.82,74.84,81463.0,62.6629,62.688,62.621,62.6378,81463.0
2017-09-14 10:55:00,74.85,74.89,74.84,74.86,7452.0,62.6462,62.6796,62.6378,62.6545,7452.0
2017-09-14 11:00:00,74.86,74.86,74.8,74.83,11475.0,62.6545,62.6545,62.6043,62.6294,11475.0
2017-09-14 11:05:00,74.83,74.9,74.79,74.9,11305.0,62.6294,62.688,62.5959,62.688,11305.0
2017-09-14 11:10:00,74.91,74.95,74.91,74.94,6830.0,62.6964,62.7298,62.6964,62.7215,6830.0
2017-09-14 11:15:00,74.92,74.98,74.92,74.94,6729.0,62.7047,62.755,62.7047,62.7215,6729.0
2017-09-14 11:20:00,74.9,74.94,74.78,74.79,5455.0,62.688,62.7215,62.5876,62.5959,5455.0
2017-09-14 11:25:00,74.78,74.82,74.77,74.8,9604.0,62.5876,62.621,62.5792,62.6043,9604.0
2017-09-14 11:30:00,74.82,74.87,74.78,74.87,8121.0,62.621,62.6629,62.5876,62.6629,8121.0
2017-09-14 11:35:00,74.87,74.92,74.86,74.92,7094.0,62.6629,62.7047,62.6545,62.7047,7094.0
2017-09-14 11:40:00,74.91,74.92,74.83,74.88,9858.0,62.6964,62.7047,62.6294,62.6713,9858.0
2017-09-14 11:45:00,74.87,74.89,74.83,74.85,5604.0,62.6629,62.6796,62.6294,62.6462,5604.0
2017-09-14 11:50:00,74.85,74.89,74.83,74.88,7372.0,62.6462,62.6796,62.6294,62.6713,7372.0
2017-09-14 11:55:00,74.89,74.92,74.85,74.9,11058.0,62.6796,62.7047,62.6462,62.688,11058.0
2017-09-14 12:00:00,74.9,74.96,74.89,74.95,9290.0,62.688,62.7382,62.6796,62.7298,9290.0
2017-09-14 12:05:00,74.95,75.04,74.93,75.02,44579.0,62.7298,62.8052,62.7131,62.7884,44579.0
2017-09-14 12:10:00,75.02,75.1,75.02,75.09,11090.0,62.7884,62.8554,62.7884,62.847,11090.0
2017-09-14 12:15:00,75.09,75.11,75.06,75.08,14213.0,62.847,62.8638,62.8219,62.8387,14213.0
2017-09-14 12:20:00,75.08,75.08,75.01,75.03,18935.0,62.8387,62.8387,62.7801,62.7968,18935.0
2017-09-14 12:25:00,75.03,75.04,75.0,75.02,8548.0,62.7968,62.8052,62.7717,62.7884,8548.0
2017-09-14 12:30:00,75.03,75.07,74.99,75.07,22721.0,62.7968,62.8303,62.7633,62.8303,22721.0
2017-09-14 12:35:00,75.06,75.08,75.04,75.04,6744.0,62.8219,62.8387,62.8052,62.8052,6744.0
2017-09-14 12:40:00,75.04,75.06,75.01,75.03,22040.0,62.8052,62.8219,62.7801,62.7968,22040.0
2017-09-14 12:45:00,75.03,75.08,75.02,75.06,4709.0,62.7968,62.8387,62.7884,62.8219,4709.0
2017-09-14 12:50:00,75.08,75.09,75.04,75.04,6590.0,62.8387,62.847,62.8052,62.8052,6590.0
2017-09-14 12:55:00,75.04,75.06,75.02,75.03,7991.0,62.8052,62.8219,62.7884,62.7968,7991.0
2017-09-14 13:00:00,75.03,75.04,75.01,75.01,12582.0,62.7968,62.8052,62.7801,62.7801,12582.0
2017-09-14 13:05:00,75.02,75.02,75.0,75.01,16200.0,62.7884,62.7884,62.7717,62.7801,16200.0
2017-09-14 13:10:00,75.0,75.03,74.99,75.02,20373.0,62.7717,62.7968,62.7633,62.7884,20373.0
2017-09-14 13:15:00,75.0,75.02,74.99,75.0,9341.0,62.7717,62.7884,62.7633,62.7717,9341.0
2017-09-14 13:20:00,75.01,75.02,74.98,75.0,7525.0,62.7801,62.7884,62.755,62.7717,7525.0
2017-09-14 13:25:00,75.0,75.02,74.99,75.01,8863.0,62.7717,62.7884,62.7633,62.7801,8863.0
2017-09-14 13:30:00,75.02,75.04,75.01,75.03,17762.0,62.7884,62.8052,62.7801,62.7968,17762.0
2017-09-14 13:35:00,75.03,75.04,75.01,75.02,16406.0,62.7968,62.8052,62.7801,62.7884,16406.0
2017-09-14 13:40:00,75.02,75.04,75.02,75.04,7483.0,62.7884,62.8052,62.7884,62.8052,7483.0
2017-09-14 13:45:00,75.04,75.06,75.01,75.04,34233.0,62.8052,62.8219,62.7801,62.8052,34233.0
2017-09-14 13:50:00,75.03,75.07,75.03,75.06,49778.0,62.7968,62.8303,62.7968,62.8219,49778.0
2017-09-14 13:55:00,75.07,75.14,75.05,75.09,43483.0,62.8303,62.8889,62.8135,62.847,43483.0
2017-09-14 14:00:00,75.09,75.14,75.08,75.13,14713.0,62.847,62.8889,62.8387,62.8805,14713.0
2017-09-14 14:05:00,75.13,75.15,75.12,75.15,11334.0,62.8805,62.8972,62.8721,62.8972,11334.0
2017-09-14 14:10:00,75.15,75.18,75.14,75.16,10949.0,62.8972,62.9223,62.8889,62.9056,10949.0
2017-09-14 14:15:00,75.17,75.24,75.15,75.23,19254.0,62.914,62.9726,62.8972,62.9642,19254.0
2017-09-14 14:20:00,75.23,75.28,75.23,75.27,18119.0,62.9642,63.006,62.9642,62.9977,18119.0
2017-09-14 14:25:00,75.26,75.26,75.21,75.23,10793.0,62.9893,62.9893,62.9475,62.9642,10793.0
2017-09-14 14:30:00,75.22,75.33,75.22,75.33,28898.0,62.9558,63.0479,62.9558,63.0479,28898.0
2017-09-14 14:35:00,75.32,75.33,75.3,75.31,10023.0,63.0395,63.0479,63.0228,63.0312,10023.0
2017-09-14 14:40:00,75.31,75.39,75.31,75.39,21204.0,63.0312,63.0981,63.0312,63.0981,21204.0
2017-09-14 14:45:00,75.37,75.38,75.34,75.38,17990.0,63.0814,63.0897,63.0563,63.0897,17990.0
2017-09-14 14:50:00,75.38,75.43,75.37,75.4,43709.0,63.0897,63.1316,63.0814,63.1065,43709.0
2017-09-14 14:55:00,75.4,75.41,75.37,75.4,16816.0,63.1065,63.1148,63.0814,63.1065,16816.0
2017-09-14 15:00:00,75.39,75.44,75.37,75.43,29484.0,63.0981,63.14,63.0814,63.1316,29484.0
2017-09-14 15:05:00,75.43,75.46,75.41,75.43,25455.0,63.1316,63.1567,63.1148,63.1316,25455.0
2017-09-14 15:10:00,75.44,75.45,75.43,75.44,26492.0,63.14,63.1483,63.1316,63.14,26492.0
2017-09-14 15:15:00,75.44,75.44,75.38,75.38,32766.0,63.14,63.14,63.0897,63.0897,32766.0
2017-09-14 15:20:00,75.38,75.44,75.38,75.43,39697.0,63.0897,63.14,63.0897,63.1316,39697.0
2017-09-14 15:25:00,75.44,75.51,75.41,75.51,48651.0,63.14,63.1985,63.1148,63.1985,48651.0
2017-09-14 15:30:00,75.51,75.61,75.49,75.6,65006.0,63.1985,63.2822,63.1818,63.2739,65006.0
2017-09-14 15:35:00,75.59,75.67,75.58,75.66,55860.0,63.2655,63.3325,63.2571,63.3241,55860.0
2017-09-14 15:40:00,75.66,75.66,75.56,75.58,40000.0,63.3241,63.3241,63.2404,63.2571,40000.0
2017-09-14 15:45:00,75.57,75.59,75.55,75.55,65512.0,63.2488,63.2655,63.232,63.232,65512.0
2017-09-14 15:50:00,75.55,75.66,75.53,75.63,103250.0,63.232,63.3241,63.2153,63.299,103250.0
2017-09-14 15:55:00,75.62,75.72,75.61,75.65,270941.0,63.2906,63.3743,63.2822,63.3157,270941.0
2017-09-15 09:30:00,75.59,75.92,75.22,75.64,520320.0,63.2655,63.5417,62.9558,63.3073,520320.0
2017-09-15 09:35:00,75.68,75.85,75.67,75.84,22370.0,63.3408,63.4831,63.3325,63.4747,22370.0
2017-09-15 09:40:00,75.81,76.08,75.81,75.98,60654.0,63.4496,63.6756,63.4496,63.5919,60654.0
2017-09-15 09:45:00,76.0,76.06,75.96,76.01,29264.0,63.6087,63.6589,63.5752,63.617,29264.0
2017-09-15 09:50:00,76.01,76.03,75.87,75.87,51699.0,63.617,63.6338,63.4998,63.4998,51699.0
2017-09-15 09:55:00,75.87,76.21,75.87,76.18,134405.0,63.4998,63.7844,63.4998,63.7593,134405.0
2017-09-15 10:00:00,76.16,76.23,76.06,76.17,50985.0,63.7426,63.8012,63.6589,63.7509,50985.0
2017-09-15 10:05:00,76.2,76.24,76.12,76.18,49101.0,63.776,63.8095,63.7091,63.7593,49101.0
2017-09-15 10:10:00,76.19,76.32,76.18,76.28,96445.0,63.7677,63.8765,63.7593,63.843,96445.0
2017-09-15 10:15:00,76.26,76.44,76.2,76.39,104043.0,63.8263,63.9769,63.776,63.9351,104043.0
2017-09-15 10:20:00,76.38,76.44,76.33,76.4,40338.0,63.9267,63.9769,63.8848,63.9434,40338.0
2017-09-15 10:25:00,76.39,76.45,76.37,76.41,30010.0,63.9351,63.9853,63.9183,63.9518,30010.0
2017-09-15 10:30:00,76.41,76.56,76.36,76.55,113647.0,63.9518,64.0773,63.91,64.069,113647.0
2017-09-15 10:35:00,76.55,76.57,76.47,76.49,136189.0,64.069,64.0857,64.002,64.0188,136189.0
2017-09-15 10:40:00,76.5,76.54,76.33,76.37,61935.0,64.0271,64.0606,63.8848,63.9183,61935.0
2017-09-15 10:45:00,76.37,76.56,76.36,76.5,61284.0,63.9183,64.0773,63.91,64.0271,61284.0
2017-09-15 10:50:00,76.5,76.64,76.49,76.59,35595.0,64.0271,64.1443,64.0188,64.1025,35595.0
2017-09-15 10:55:00,76.58,76.68,76.53,76.64,49520.0,64.0941,64.1778,64.0522,64.1443,49520.0
2017-09-15 11:00:00,76.64,76.71,76.61,76.7,44523.0,64.1443,64.2029,64.1192,64.1945,44523.0
2017-09-15 11:05:00,76.71,76.72,76.61,76.63,20760.0,64.2029,64.2113,64.1192,64.1359,20760.0
2017-09-15 11:10:00,76.63,76.68,76.44,76.49,24149.0,64.1359,64.1778,63.9769,64.0188,24149.0
2017-09-15 11:15:00,76.49,76.57,76.45,76.47,21962.0,64.0188,64.0857,63.9853,64.002,21962.0
2017-09-15 11:20:00,76.48,76.61,76.46,76.48,21381.0,64.0104,64.1192,63.9937,64.0104,21381.0
2017-09-15 11:25:00,76.48,76.59,76.48,76.57,15399.0,64.0104,64.1025,64.0104,64.0857,15399.0
2017-09-15 11:30:00,76.55,76.57,76.39,76.41,19353.0,64.069,64.0857,63.9351,63.9518,19353.0
2017-09-15 11:35:00,76.42,76.5,76.37,76.5,14826.0,63.9602,64.0271,63.9183,64.0271,14826.0
2017-09-15 11:40:00,76.48,76.52,76.42,76.52,13299.0,64.0104,64.0439,63.9602,64.0439,13299.0
2017-09-15 11:45:00,76.52,76.54,76.46,76.54,9701.0,64.0439,64.0606,63.9937,64.0606,9701.0
2017-09-15 11:50:00,76.54,76.55,76.51,76.52,7441.0,64.0606,64.069,64.0355,64.0439,7441.0
2017-09-15 11:55:00,76.53,76.59,76.51,76.56,16531.0,64.0522,64.1025,64.0355,64.0773,16531.0
2017-09-15 12:00:00,76.56,76.61,76.54,76.58,15376.0,64.0773,64.1192,64.0606,64.0941,15376.0
2017-09-15 12:05:00,76.59,76.59,76.55,76.57,7077.0,64.1025,64.1025,64.069,64.0857,7077.0
2017-09-15 12:10:00,76.57,76.65,76.56,76.64,14834.0,64.0857,64.1527,64.0773,64.1443,14834.0
2017-09-15 12:15:00,76.64,76.65,76.6,76.63,26770.0,64.1443,64.1527,64.1108,64.1359,26770.0
2017-09-15 12:20:00,76.62,76.69,76.62,76.69,27851.0,64.1276,64.1862,64.1276,64.1862,27851.0
2017-09-15 12:25:00,76.68,76.69,76.65,76.68,25326.0,64.1778,64.1862,64.1527,64.1778,25326.0
2017-09-15 12:30:00,76.68,76.68,76.66,76.68,7770.0,64.1778,64.1778,64.161,64.1778,7770.0
2017-09-15 12:35:00,76.68,76.68,76.61,76.64,20259.0,64.1778,64.1778,64.1192,64.1443,20259.0
2017-09-15 12:40:00,76.63,76.72,76.63,76.71,17222.0,64.1359,64.2113,64.1359,64.2029,17222.0
2017-09-15 12:45:00,76.73,76.75,76.7,76.7,13187.0,64.2196,64.2364,64.1945,64.1945,13187.0
2017-09-15 12:50:00,76.7,76.77,76.7,76.76,16374.0,64.1945,64.2531,64.1945,64.2447,16374.0
2017-09-15 12:55:00,76.75,76.76,76.73,76.76,7315.0,64.2364,64.2447,64.2196,64.2447,7315.0
2017-09-15 13:00:00,76.76,76.77,76.72,76.74,13933.0,64.2447,64.2531,64.2113,64.228,13933.0
2017-09-15 13:05:00,76.75,76.78,76.73,76.77,9507.0,64.2364,64.2615,64.2196,64.2531,9507.0
2017-09-15 13:10:00,76.76,76.8,76.76,76.8,14233.0,64.2447,64.2782,64.2447,64.2782,14233.0
2017-09-15 13:15:00,76.8,76.87,76.8,76.83,22514.0,64.2782,64.3368,64.2782,64.3033,22514.0
2017-09-15 13:20:00,76.82,76.89,76.81,76.84,19776.0,64.295,64.3535,64.2866,64.3117,19776.0
2017-09-15 13:25:00,76.84,76.9,76.84,76.9,22698.0,64.3117,64.3619,64.3117,64.3619,22698.0
2017-09-15 13:30:00,76.88,76.91,76.86,76.89,20605.0,64.3452,64.3703,64.3284,64.3535,20605.0
2017-09-15 13:35:00,76.89,76.92,76.77,76.8,27126.0,64.3535,64.3787,64.2531,64.2782,27126.0
2017-09-15 13:40:00,76.8,76.82,76.75,76.82,19608.0,64.2782,64.295,64.2364,64.295,19608.0
2017-09-15 13:45:00,76.81,76.91,76.8,76.91,20929.0,64.2866,64.3703,64.2782,64.3703,20929.0
2017-09-15 13:50:00,76.9,76.91,76.84,76.88,17827.0,64.3619,64.3703,64.3117,64.3452,17827.0
2017-09-15 13:55:00,76.87,76.95,76.86,76.91,16084.0,64.3368,64.4038,64.3284,64.3703,16084.0
2017-09-15 14:00:00,76.91,76.92,76.88,76.92,23613.0,64.3703,64.3787,64.3452,64.3787,23613.0
2017-09-15 14:05:00,76.91,76.92,76.87,76.91,17467.0,64.3703,64.3787,64.3368,64.3703,17467.0
2017-09-15 14:10:00,76.92,76.92,76.89,76.91,20568.0,64.3787,64.3787,64.3535,64.3703,20568.0
2017-09-15 14:15:00,76.9,76.91,76.76,76.84,62735.0,64.3619,64.3703,64.2447,64.3117,62735.0
2017-09-15 14:20:00,76.84,76.98,76.84,76.88,29274.0,64.3117,64.4289,64.3117,64.3452,29274.0
2017-09-15 14:25:00,76.88,76.94,76.82,76.87,32275.0,64.3452,64.3954,64.295,64.3368,32275.0
2017-09-15 14:30:00,76.87,76.88,76.85,76.86,13650.0,64.3368,64.3452,64.3201,64.3284,13650.0
2017-09-15 14:35:00,76.86,76.87,76.85,76.86,22812.0,64.3284,64.3368,64.3201,64.3284,22812.0
2017-09-15 14:40:00,76.85,76.91,76.85,76.85,23122.0,64.3201,64.3703,64.3201,64.3201,23122.0
2017-09-15 14:45:00,76.86,76.9,76.84,76.9,20123.0,64.3284,64.3619,64.3117,64.3619,20123.0
2017-09-15 14:50:00,76.9,76.91,76.84,76.87,29146.0,64.3619,64.3703,64.3117,64.3368,29146.0
2017-09-15 14:55:00,76.86,76.86,76.84,76.86,25606.0,64.3284,64.3284,64.3117,64.3284,25606.0
2017-09-15 15:00:00,76.85,76.91,76.85,76.87,29191.0,64.3201,64.3703,64.3201,64.3368,29191.0
2017-09-15 15:05:00,76.86,76.88,76.78,76.86,132574.0,64.3284,64.3452,64.2615,64.3284,132574.0
2017-09-15 15:10:00,76.86,76.86,76.75,76.75,11743.0,64.3284,64.3284,64.2364,64.2364,11743.0
2017-09-15 15:15:00,76.75,76.77,76.73,76.76,21401.0,64.2364,64.2531,64.2196,64.2447,21401.0
2017-09-15 15:20:00,76.76,76.86,76.75,76.83,35220.0,64.2447,64.3284,64.2364,64.3033,35220.0
2017-09-15 15:25:00,76.82,76.83,76.73,76.73,21790.0,64.295,64.3033,64.2196,64.2196,21790.0
2017-09-15 15:30:00,76.73,76.8,76.73,76.79,46545.0,64.2196,64.2782,64.2196,64.2698,46545.0
2017-09-15 15:35:00,76.78,76.89,76.78,76.86,61373.0,64.2615,64.3535,64.2615,64.3284,61373.0
2017-09-15 15:40:00,76.86,76.91,76.85,76.86,74649.0,64.3284,64.3703,64.3201,64.3284,74649.0
2017-09-15 15:45:00,76.86,76.9,76.76,76.8,116514.0,64.3284,64.3619,64.2447,64.2782,116514.0
2017-09-15 15:50:00,76.79,76.83,76.71,76.76,90171.0,64.2698,64.3033,64.2029,64.2447,90171.0
2017-09-15 15:55:00,76.76,76.91,76.72,76.9,206141.0,64.2447,64.3703,64.2113,64.3619,206141.0
2017-09-18 09:30:00,77.0,77.0,76.54,76.54,67472.0,64.4456,64.4456,64.0606,64.0606,67472.0
2017-09-18 09:35:00,76.62,76.95,76.53,76.82,32548.0,64.1276,64.4038,64.0522,64.295,32548.0
2017-09-18 09:40:00,76.8,76.92,76.76,76.83,15408.0,64.2782,64.3787,64.2447,64.3033,15408.0
2017-09-18 09:45:00,76.84,76.95,76.83,76.85,8933.0,64.3117,64.4038,64.3033,64.3201,8933.0
2017-09-18 09:50:00,76.82,76.97,76.8,76.95,13406.0,64.295,64.4205,64.2782,64.4038,13406.0
2017-09-18 09:55:00,76.96,77.09,76.95,77.09,10650.0,64.4121,64.5209,64.4038,64.5209,10650.0
2017-09-18 10:00:00,77.11,77.13,77.04,77.08,27785.0,64.5377,64.5544,64.4791,64.5126,27785.0
2017-09-18 10:05:00,77.08,77.21,77.08,77.18,40195.0,64.5126,64.6214,64.5126,64.5963,40195.0
2017-09-18 10:10:00,77.19,77.28,77.14,77.26,42156.0,64.6046,64.68,64.5628,64.6632,42156.0
2017-09-18 10:15:00,77.26,77.28,77.2,77.28,22021.0,64.6632,64.68,64.613,64.68,22021.0
2017-09-18 10:20:00,77.28,77.39,77.26,77.39,74855.0,64.68,64.772,64.6632,64.772,74855.0
2017-09-18 10:25:00,77.38,77.4,77.35,77.38,34034.0,64.7637,64.7804,64.7385,64.7637,34034.0
2017-09-18 10:30:00,77.37,77.37,77.24,77.27,25186.0,64.7553,64.7553,64.6465,64.6716,25186.0
2017-09-18 10:35:00,77.28,77.29,77.25,77.28,18106.0,64.68,64.6883,64.6548,64.68,18106.0
2017-09-18 10:40:00,77.27,77.35,77.26,77.34,11648.0,64.6716,64.7385,64.6632,64.7302,11648.0
2017-09-18 10:45:00,77.35,77.47,77.35,77.46,26603.0,64.7385,64.839,64.7385,64.8306,26603.0
2017-09-18 10:50:00,77.46,77.48,77.4,77.46,17508.0,64.8306,64.8473,64.7804,64.8306,17508.0
2017-09-18 10:55:00,77.46,77.47,77.37,77.4,25231.0,64.8306,64.839,64.7553,64.7804,25231.0
2017-09-18 11:00:00,77.38,77.45,77.32,77.45,26818.0,64.7637,64.8222,64.7134,64.8222,26818.0
2017-09-18 11:05:00,77.45,77.57,77.45,77.56,80638.0,64.8222,64.9227,64.8222,64.9143,80638.0
2017-09-18 11:10:00,77.6,77.6,77.49,77.52,27971.0,64.9478,64.9478,64.8557,64.8808,27971.0
2017-09-18 11:15:00,77.53,77.59,77.5,77.57,19679.0,64.8892,64.9394,64.8641,64.9227,19679.0
2017-09-18 11:20:00,77.56,77.66,77.54,77.63,29347.0,64.9143,64.998,64.8976,64.9729,29347.0
2017-09-18 11:25:00,77.63,77.64,77.52,77.58,19574.0,64.9729,64.9813,64.8808,64.931,19574.0
2017-09-18 11:30:00,77.58,77.6,77.5,77.54,22615.0,64.931,64.9478,64.8641,64.8976,22615.0
2017-09-18 11:35:00,77.55,77.56,77.5,77.55,16014.0,64.9059,64.9143,64.8641,64.9059,16014.0
2017-09-18 11:40:00,77.54,77.56,77.5,77.53,14898.0,64.8976,64.9143,64.8641,64.8892,14898.0
2017-09-18 11:45:00,77.53,77.61,77.51,77.6,19354.0,64.8892,64.9562,64.8725,64.9478,19354.0
2017-09-18 11:50:00,77.59,77.59,77.52,77.52,5398.0,64.9394,64.9394,64.8808,64.8808,5398.0
2017-09-18 11:55:00,77.52,77.56,77.5,77.55,16090.0,64.8808,64.9143,64.8641,64.9059,16090.0
2017-09-18 12:00:00,77.56,77.6,77.55,77.56,10544.0,64.9143,64.9478,64.9059,64.9143,10544.0
2017-09-18 12:05:00,77.57,77.67,77.55,77.64,26412.0,64.9227,65.0064,64.9059,64.9813,26412.0
2017-09-18 12:10:00,77.62,77.64,77.55,77.56,14996.0,64.9645,64.9813,64.9059,64.9143,14996.0
2017-09-18 12:15:00,77.56,77.59,77.52,77.55,14406.0,64.9143,64.9394,64.8808,64.9059,14406.0
2017-09-18 12:20:00,77.55,77.58,77.52,77.56,13825.0,64.9059,64.931,64.8808,64.9143,13825.0
2017-09-18 12:25:00,77.56,77.61,77.55,77.58,11832.0,64.9143,64.9562,64.9059,64.931,11832.0
2017-09-18 12:30:00,77.58,77.63,77.53,77.61,16615.0,64.931,64.9729,64.8892,64.9562,16615.0
2017-09-18 12:35:00,77.59,77.62,77.56,77.58,9677.0,64.9394,64.9645,64.9143,64.931,9677.0
2017-09-18 12:40:00,77.56,77.58,77.53,77.56,8268.0,64.9143,64.931,64.8892,64.9143,8268.0
2017-09-18 12:45:00,77.56,77.56,77.46,77.51,12012.0,64.9143,64.9143,64.8306,64.8725,12012.0
2017-09-18 12:50:00,77.52,77.54,77.47,77.49,9174.0,64.8808,64.8976,64.839,64.8557,9174.0
2017-09-18 12:55:00,77.49,77.53,77.44,77.5,26154.0,64.8557,64.8892,64.8139,64.8641,26154.0
2017-09-18 13:00:00,77.5,77.52,77.47,77.5,24625.0,64.8641,64.8808,64.839,64.8641,24625.0
2017-09-18 13:05:00,77.48,77.59,77.47,77.53,38727.0,64.8473,64.9394,64.839,64.8892,38727.0
2017-09-18 13:10:00,77.53,77.57,77.49,77.52,17955.0,64.8892,64.9227,64.8557,64.8808,17955.0
2017-09-18 13:15:00,77.53,77.58,77.51,77.54,25801.0,64.8892,64.931,64.8725,64.8976,25801.0
2017-09-18 13:20:00,77.55,77.68,77.55,77.67,17603.0,64.9059,65.0147,64.9059,65.0064,17603.0
2017-09-18 13:25:00,77.67,77.67,77.57,77.57,9236.0,65.0064,65.0064,64.9227,64.9227,9236.0
2017-09-18 13:30:00,77.58,77.6,77.55,77.56,15323.0,64.931,64.9478,64.9059,64.9143,15323.0
2017-09-18 13:35:00,77.55,77.56,77.52,77.55,8036.0,64.9059,64.9143,64.8808,64.9059,8036.0
2017-09-18 13:40:00,77.55,77.64,77.55,77.61,10325.0,64.9059,64.9813,64.9059,64.9562,10325.0
2017-09-18 13:45:00,77.61,77.63,77.59,77.59,6925.0,64.9562,64.9729,64.9394,64.9394,6925.0
2017-09-18 13:50:00,77.59,77.65,77.58,77.62,28204.0,64.9394,64.9896,64.931,64.9645,28204.0
2017-09-18 13:55:00,77.62,77.68,77.62,77.64,9670.0,64.9645,65.0147,64.9645,64.9813,9670.0
2017-09-18 14:00:00,77.64,77.78,77.63,77.77,28654.0,64.9813,65.0984,64.9729,65.0901,28654.0
2017-09-18 14:05:00,77.75,77.83,77.75,77.77,20161.0,65.0733,65.1403,65.0733,65.0901,20161.0
2017-09-18 14:10:00,77.77,77.82,77.74,77.8,22857.0,65.0901,65.1319,65.065,65.1152,22857.0
2017-09-18 14:15:00,77.8,77.83,77.74,77.76,34757.0,65.1152,65.1403,65.065,65.0817,34757.0
2017-09-18 14:20:00,77.75,77.79,77.68,77.78,24806.0,65.0733,65.1068,65.0147,65.0984,24806.0
2017-09-18 14:25:00,77.78,77.81,77.72,77.81,10529.0,65.0984,65.1235,65.0482,65.1235,10529.0
2017-09-18 14:30:00,77.82,77.84,77.79,77.81,18011.0,65.1319,65.1487,65.1068,65.1235,18011.0
2017-09-18 14:35:00,77.81,77.89,77.79,77.86,38210.0,65.1235,65.1905,65.1068,65.1654,38210.0
2017-09-18 14:40:00,77.87,77.92,77.83,77.89,57010.0,65.1738,65.2156,65.1403,65.1905,57010.0
2017-09-18 14:45:00,77.89,77.93,77.87,77.89,24805.0,65.1905,65.224,65.1738,65.1905,24805.0
2017-09-18 14:50:00,77.9,77.94,77.86,77.92,28262.0,65.1989,65.2323,65.1654,65.2156,28262.0
2017-09-18 14:55:00,77.9,78.0,77.89,77.94,37187.0,65.1989,65.2826,65.1905,65.2323,37187.0
2017-09-18 15:00:00,77.94,77.95,77.89,77.92,37010.0,65.2323,65.2407,65.1905,65.2156,37010.0
2017-09-18 15:05:00,77.92,77.95,77.85,77.91,38824.0,65.2156,65.2407,65.157,65.2072,38824.0
2017-09-18 15:10:00,77.91,77.91,77.84,77.86,57267.0,65.2072,65.2072,65.1487,65.1654,57267.0
2017-09-18 15:15:00,77.85,77.88,77.82,77.82,19087.0,65.157,65.1821,65.1319,65.1319,19087.0
2017-09-18 15:20:00,77.83,77.88,77.82,77.82,18178.0,65.1403,65.1821,65.1319,65.1319,18178.0
2017-09-18 15:25:00,77.83,77.85,77.79,77.83,44836.0,65.1403,65.157,65.1068,65.1403,44836.0
2017-09-18 15:30:00,77.83,77.9,77.83,77.87,28449.0,65.1403,65.1989,65.1403,65.1738,28449.0
2017-09-18 15:35:00,77.86,77.94,77.85,77.9,25072.0,65.1654,65.2323,65.157,65.1989,25072.0
2017-09-18 15:40:00,77.9,77.97,77.88,77.95,39946.0,65.1989,65.2575,65.1821,65.2407,39946.0
2017-09-18 15:45:00,77.95,77.98,77.91,77.96,54594.0,65.2407,65.2658,65.2072,65.2491,54594.0
2017-09-18 15:50:00,77.96,78.03,77.96,78.02,89815.0,65.2491,65.3077,65.2491,65.2993,89815.0
2017-09-18 15:55:00,78.03,78.04,77.9,77.92,163970.0,65.3077,65.316,65.1989,65.2156,163970.0
2017-09-19 09:30:00,77.74,77.87,77.56,77.59,61591.0,65.065,65.1738,64.9143,64.9394,61591.0
2017-09-19 09:35:00,77.59,77.65,77.52,77.6,44410.0,64.9394,64.9896,64.8808,64.9478,44410.0
2017-09-19 09:40:00,77.61,77.8,77.54,77.54,31748.0,64.9562,65.1152,64.8976,64.8976,31748.0
2017-09-19 09:45:00,77.55,77.65,77.44,77.65,113237.0,64.9059,64.9896,64.8139,64.9896,113237.0
2017-09-19 09:50:00,77.65,77.79,77.57,77.73,89707.0,64.9896,65.1068,64.9227,65.0566,89707.0
2017-09-19 09:55:00,77.71,77.76,77.63,77.65,35185.0,65.0398,65.0817,64.9729,64.9896,35185.0
2017-09-19 10:00:00,77.65,77.73,77.41,77.43,28398.0,64.9896,65.0566,64.7888,64.8055,28398.0
2017-09-19 10:05:00,77.43,77.45,77.28,77.3,37612.0,64.8055,64.8222,64.68,64.6967,37612.0
2017-09-19 10:10:00,77.26,77.28,77.2,77.23,34491.0,64.6632,64.68,64.613,64.6381,34491.0
2017-09-19 10:15:00,77.22,77.35,77.21,77.28,22778.0,64.6297,64.7385,64.6214,64.68,22778.0
2017-09-19 10:20:00,77.26,77.33,77.22,77.32,20505.0,64.6632,64.7218,64.6297,64.7134,20505.0
2017-09-19 10:25:00,77.32,77.45,77.28,77.34,34907.0,64.7134,64.8222,64.68,64.7302,34907.0
2017-09-19 10:30:00,77.34,77.41,77.27,77.36,30529.0,64.7302,64.7888,64.6716,64.7469,30529.0
2017-09-19 10:35:00,77.36,77.4,77.33,77.4,19146.0,64.7469,64.7804,64.7218,64.7804,19146.0
2017-09-19 10:40:00,77.39,77.57,77.37,77.56,26283.0,64.772,64.9227,64.7553,64.9143,26283.0
2017-09-19 10:45:00,77.55,77.6,77.53,77.58,62479.0,64.9059,64.9478,64.8892,64.931,62479.0
2017-09-19 10:50:00,77.59,77.6,77.48,77.56,31285.0,64.9394,64.9478,64.8473,64.9143,31285.0
2017-09-19 10:55:00,77.58,77.63,77.54,77.55,26751.0,64.931,64.9729,64.8976,64.9059,26751.0
2017-09-19 11:00:00,77.54,77.61,77.45,77.55,53290.0,64.8976,64.9562,64.8222,64.9059,53290.0
2017-09-19 11:05:00,77.53,77.63,77.5,77.54,52181.0,64.8892,64.9729,64.8641,64.8976,52181.0
2017-09-19 11:10:00,77.54,77.62,77.42,77.46,39815.0,64.8976,64.9645,64.7971,64.8306,39815.0
2017-09-19 11:15:00,77.46,77.59,77.43,77.51,35247.0,64.8306,64.9394,64.8055,64.8725,35247.0
2017-09-19 11:20:00,77.52,77.59,77.52,77.55,20467.0,64.8808,64.9394,64.8808,64.9059,20467.0
2017-09-19 11:25:00,77.56,77.62,77.51,77.55,25879.0,64.9143,64.9645,64.8725,64.9059,25879.0
2017-09-19 11:30:00,77.56,77.63,77.53,77.57,20943.0,64.9143,64.9729,64.8892,64.9227,20943.0
2017-09-19 11:35:00,77.55,77.64,77.53,77.54,68959.0,64.9059,64.9813,64.8892,64.8976,68959.0
2017-09-19 11:40:00,77.53,77.66,77.53,77.61,38002.0,64.8892,64.998,64.8892,64.9562,38002.0
2017-09-19 11:45:00,77.59,77.7,77.58,77.67,15611.0,64.9394,65.0315,64.931,65.0064,15611.0
2017-09-19 11:50:00,77.66,77.7,77.65,77.66,17155.0,64.998,65.0315,64.9896,64.998,17155.0
2017-09-19 11:55:00,77.67,77.67,77.61,77.62,10025.0,65.0064,65.0064,64.9562,64.9645,10025.0
2017-09-19 12:00:00,77.64,77.66,77.52,77.56,27197.0,64.9813,64.998,64.8808,64.9143,27197.0
2017-09-19 12:05:00,77.54,77.64,77.53,77.58,18473.0,64.8976,64.9813,64.8892,64.931,18473.0
2017-09-19 12:10:00,77.56,77.62,77.54,77.57,26376.0,64.9143,64.9645,64.8976,64.9227,26376.0
2017-09-19 12:15:00,77.55,77.58,77.44,77.44,12407.0,64.9059,64.931,64.8139,64.8139,12407.0
2017-09-19 12:20:00,77.44,77.44,77.36,77.38,19043.0,64.8139,64.8139,64.7469,64.7637,19043.0
2017-09-19 12:25:00,77.38,77.46,77.37,77.43,25334.0,64.7637,64.8306,64.7553,64.8055,25334.0
2017-09-19 12:30:00,77.44,77.46,77.42,77.44,16533.0,64.8139,64.8306,64.7971,64.8139,16533.0
2017-09-19 12:35:00,77.45,77.46,77.42,77.42,6607.0,64.8222,64.8306,64.7971,64.7971,6607.0
2017-09-19 12:40:00,77.42,77.43,77.41,77.42,19644.0,64.7971,64.8055,64.7888,64.7971,19644.0
2017-09-19 12:45:00,77.42,77.46,77.41,77.44,9785.0,64.7971,64.8306,64.7888,64.8139,9785.0
2017-09-19 12:50:00,77.45,77.46,77.42,77.43,13462.0,64.8222,64.8306,64.7971,64.8055,13462.0
2017-09-19 12:55:00,77.44,77.44,77.4,77.41,8612.0,64.8139,64.8139,64.7804,64.7888,8612.0
2017-09-19 13:00:00,77.41,77.41,77.37,77.38,18358.0,64.7888,64.7888,64.7553,64.7637,18358.0
2017-09-19 13:05:00,77.38,77.41,77.37,77.4,14882.0,64.7637,64.7888,64.7553,64.7804,14882.0
2017-09-19 13:10:00,77.4,77.41,77.35,77.35,13459.0,64.7804,64.7888,64.7385,64.7385,13459.0
2017-09-19 13:15:00,77.36,77.37,77.33,77.34,21381.0,64.7469,64.7553,64.7218,64.7302,21381.0
2017-09-19 13:20:00,77.34,77.41,77.34,77.38,12663.0,64.7302,64.7888,64.7302,64.7637,12663.0
2017-09-19 13:25:00,77.38,77.38,77.33,77.34,10347.0,64.7637,64.7637,64.7218,64.7302,10347.0
2017-09-19 13:30:00,77.33,77.34,77.29,77.32,19623.0,64.7218,64.7302,64.6883,64.7134,19623.0
2017-09-19 13:35:00,77.33,77.33,77.27,77.29,17985.0,64.7218,64.7218,64.6716,64.6883,17985.0
2017-09-19 13:40:00,77.28,77.29,77.21,77.22,34714.0,64.68,64.6883,64.6214,64.6297,34714.0
2017-09-19 13:45:00,77.22,77.29,77.22,77.29,26964.0,64.6297,64.6883,64.6297,64.6883,26964.0
2017-09-19 13:50:00,77.28,77.29,77.24,77.24,16738.0,64.68,64.6883,64.6465,64.6465,16738.0
2017-09-19 13:55:00,77.25,77.27,77.22,77.22,17194.0,64.6548,64.6716,64.6297,64.6297,17194.0
2017-09-19 14:00:00,77.23,77.23,77.18,77.21,22944.0,64.6381,64.6381,64.5963,64.6214,22944.0
2017-09-19 14:05:00,77.22,77.24,77.19,77.22,26716.0,64.6297,64.6465,64.6046,64.6297,26716.0
2017-09-19 14:10:00,77.21,77.22,77.16,77.17,22620.0,64.6214,64.6297,64.5795,64.5879,22620.0
2017-09-19 14:15:00,77.17,77.18,77.15,77.17,27123.0,64.5879,64.5963,64.5712,64.5879,27123.0
2017-09-19 14:20:00,77.17,77.2,77.15,77.15,22763.0,64.5879,64.613,64.5712,64.5712,22763.0
2017-09-19 14:25:00,77.15,77.15,77.1,77.11,23733.0,64.5712,64.5712,64.5293,64.5377,23733.0
2017-09-19 14:30:00,77.11,77.19,77.08,77.18,38972.0,64.5377,64.6046,64.5126,64.5963,38972.0
2017-09-19 14:35:00,77.19,77.22,77.17,77.17,25058.0,64.6046,64.6297,64.5879,64.5879,25058.0
2017-09-19 14:40:00,77.17,77.18,77.14,77.15,44446.0,64.5879,64.5963,64.5628,64.5712,44446.0
2017-09-19 14:45:00,77.15,77.21,77.14,77.18,34402.0,64.5712,64.6214,64.5628,64.5963,34402.0
2017-09-19 14:50:00,77.17,77.18,77.15,77.15,20714.0,64.5879,64.5963,64.5712,64.5712,20714.0
2017-09-19 14:55:00,77.15,77.17,77.11,77.12,13253.0,64.5712,64.5879,64.5377,64.546,13253.0
2017-09-19 15:00:00,77.12,77.17,77.12,77.15,19369.0,64.546,64.5879,64.546,64.5712,19369.0
2017-09-19 15:05:00,77.16,77.17,77.15,77.16,17585.0,64.5795,64.5879,64.5712,64.5795,17585.0
2017-09-19 15:10:00,77.17,77.17,77.13,77.15,34046.0,64.5879,64.5879,64.5544,64.5712,34046.0
2017-09-19 15:15:00,77.15,77.15,77.1,77.1,31513.0,64.5712,64.5712,64.5293,64.5293,31513.0
2017-09-19 15:20:00,77.09,77.15,77.09,77.13,26067.0,64.5209,64.5712,64.5209,64.5544,26067.0
2017-09-19 15:25:00,77.13,77.15,77.11,77.11,72829.0,64.5544,64.5712,64.5377,64.5377,72829.0
2017-09-19 15:30:00,77.12,77.16,77.11,77.15,44168.0,64.546,64.5795,64.5377,64.5712,44168.0
2017-09-19 15:35:00,77.15,77.15,77.07,77.07,40852.0,64.5712,64.5712,64.5042,64.5042,40852.0
2017-09-19 15:40:00,77.08,77.08,76.98,76.99,48286.0,64.5126,64.5126,64.4289,64.4372,48286.0
2017-09-19 15:45:00,76.98,77.02,76.96,77.01,58486.0,64.4289,64.4623,64.4121,64.454,58486.0
2017-09-19 15:50:00,77.02,77.11,77.01,77.09,176803.0,64.4623,64.5377,64.454,64.5209,176803.0
2017-09-19 15:55:00,77.09,77.09,77.0,77.03,158998.0,64.5209,64.5209,64.4456,64.4707,158998.0
2017-09-20 09:30:00,77.22,77.44,77.12,77.36,91513.0,64.6297,64.8139,64.546,64.7469,91513.0
2017-09-20 09:35:00,77.31,77.44,77.25,77.42,25699.0,64.7051,64.8139,64.6548,64.7971,25699.0
2017-09-20 09:40:00,77.41,77.5,77.37,77.4,16227.0,64.7888,64.8641,64.7553,64.7804,16227.0
2017-09-20 09:45:00,77.4,77.48,77.38,77.45,10412.0,64.7804,64.8473,64.7637,64.8222,10412.0
2017-09-20 09:50:00,77.43,77.43,77.33,77.36,11373.0,64.8055,64.8055,64.7218,64.7469,11373.0
2017-09-20 09:55:00,77.34,77.51,77.33,77.48,14872.0,64.7302,64.8725,64.7218,64.8473,14872.0
2017-09-20 10:00:00,77.47,77.55,77.39,77.51,18586.0,64.839,64.9059,64.772,64.8725,18586.0
2017-09-20 10:05:00,77.51,77.59,77.49,77.52,25456.0,64.8725,64.9394,64.8557,64.8808,25456.0
2017-09-20 10:10:00,77.53,77.6,77.48,77.52,49062.0,64.8892,64.9478,64.8473,64.8808,49062.0
2017-09-20 10:15:00,77.52,77.55,77.41,77.49,22159.0,64.8808,64.9059,64.7888,64.8557,22159.0
2017-09-20 10:20:00,77.48,77.58,77.46,77.53,28318.0,64.8473,64.931,64.8306,64.8892,28318.0
2017-09-20 10:25:00,77.55,77.58,77.52,77.58,13412.0,64.9059,64.931,64.8808,64.931,13412.0
2017-09-20 10:30:00,77.58,77.58,77.5,77.58,39100.0,64.931,64.931,64.8641,64.931,39100.0
2017-09-20 10:35:00,77.58,77.64,77.55,77.61,12201.0,64.931,64.9813,64.9059,64.9562,12201.0
2017-09-20 10:40:00,77.6,77.64,77.52,77.62,9549.0,64.9478,64.9813,64.8808,64.9645,9549.0
2017-09-20 10:45:00,77.62,77.73,77.62,77.69,13512.0,64.9645,65.0566,64.9645,65.0231,13512.0
2017-09-20 10:50:00,77.68,77.68,77.65,77.66,7701.0,65.0147,65.0147,64.9896,64.998,7701.0
2017-09-20 10:55:00,77.67,77.76,77.66,77.76,14899.0,65.0064,65.0817,64.998,65.0817,14899.0
2017-09-20 11:00:00,77.76,77.86,77.72,77.84,15476.0,65.0817,65.1654,65.0482,65.1487,15476.0
2017-09-20 11:05:00,77.84,77.95,77.84,77.95,25676.0,65.1487,65.2407,65.1487,65.2407,25676.0
2017-09-20 11:10:00,77.94,77.96,77.91,77.94,12067.0,65.2323,65.2491,65.2072,65.2323,12067.0
2017-09-20 11:15:00,77.94,77.99,77.9,77.96,14678.0,65.2323,65.2742,65.1989,65.2491,14678.0
2017-09-20 11:20:00,77.97,78.04,77.96,78.04,16941.0,65.2575,65.316,65.2491,65.316,16941.0
2017-09-20 11:25:00,78.04,78.14,78.04,78.13,17075.0,65.316,65.3997,65.316,65.3914,17075.0
2017-09-20 11:30:00,78.12,78.21,78.12,78.19,21651.0,65.383,65.4583,65.383,65.4416,21651.0
2017-09-20 11:35:00,78.19,78.19,78.1,78.12,13772.0,65.4416,65.4416,65.3663,65.383,13772.0
2017-09-20 11:40:00,78.12,78.13,78.1,78.12,12533.0,65.383,65.3914,65.3663,65.383,12533.0
2017-09-20 11:45:00,78.12,78.13,78.09,78.1,15915.0,65.383,65.3914,65.3579,65.3663,15915.0
2017-09-20 11:50:00,78.11,78.13,78.08,78.08,13546.0,65.3746,65.3914,65.3495,65.3495,13546.0
2017-09-20 11:55:00,78.08,78.08,77.96,77.97,13565.0,65.3495,65.3495,65.2491,65.2575,13565.0
2017-09-20 12:00:00,77.96,77.97,77.92,77.92,10062.0,65.2491,65.2575,65.2156,65.2156,10062.0
2017-09-20 12:05:00,77.93,77.94,77.92,77.93,12293.0,65.224,65.2323,65.2156,65.224,12293.0
2017-09-20 12:10:00,77.92,77.97,77.92,77.97,11799.0,65.2156,65.2575,65.2156,65.2575,11799.0
2017-09-20 12:15:00,77.97,77.99,77.95,77.96,8146.0,65.2575,65.2742,65.2407,65.2491,8146.0
2017-09-20 12:20:00,77.95,77.97,77.92,77.92,6456.0,65.2407,65.2575,65.2156,65.2156,6456.0
2017-09-20 12:25:00,77.92,77.93,77.89,77.93,9420.0,65.2156,65.224,65.1905,65.224,9420.0
2017-09-20 12:30:00,77.94,77.98,77.92,77.97,8425.0,65.2323,65.2658,65.2156,65.2575,8425.0
2017-09-20 12:35:00,77.98,77.98,77.94,77.96,9155.0,65.2658,65.2658,65.2323,65.2491,9155.0
2017-09-20 12:40:00,77.95,77.96,77.93,77.93,5614.0,65.2407,65.2491,65.224,65.224,5614.0
2017-09-20 12:45:00,77.94,77.95,77.93,77.95,12402.0,65.2323,65.2407,65.224,65.2407,12402.0
2017-09-20 12:50:00,77.96,78.0,77.95,77.99,5070.0,65.2491,65.2826,65.2407,65.2742,5070.0
2017-09-20 12:55:00,78.0,78.02,77.99,78.01,9595.0,65.2826,65.2993,65.2742,65.2909,9595.0
2017-09-20 13:00:00,78.0,78.0,77.94,77.95,13670.0,65.2826,65.2826,65.2323,65.2407,13670.0
2017-09-20 13:05:00,77.96,78.0,77.95,77.98,27093.0,65.2491,65.2826,65.2407,65.2658,27093.0
2017-09-20 13:10:00,77.97,78.02,77.97,78.01,28025.0,65.2575,65.2993,65.2575,65.2909,28025.0
2017-09-20 13:15:00,78.01,78.01,77.98,77.99,19922.0,65.2909,65.2909,65.2658,65.2742,19922.0
2017-09-20 13:20:00,77.99,78.02,77.94,77.95,17833.0,65.2742,65.2993,65.2323,65.2407,17833.0
2017-09-20 13:25:00,77.94,77.95,77.92,77.93,6617.0,65.2323,65.2407,65.2156,65.224,6617.0
2017-09-20 13:30:00,77.92,77.92,77.87,77.89,9363.0,65.2156,65.2156,65.1738,65.1905,9363.0
2017-09-20 13:35:00,77.89,77.89,77.84,77.84,8516.0,65.1905,65.1905,65.1487,65.1487,8516.0
2017-09-20 13:40:00,77.84,77.88,77.84,77.87,138199.0,65.1487,65.1821,65.1487,65.1738,138199.0
2017-09-20 13:45:00,77.87,77.87,77.78,77.83,31327.0,65.1738,65.1738,65.0984,65.1403,31327.0
2017-09-20 13:50:00,77.83,77.89,77.79,77.83,10853.0,65.1403,65.1905,65.1068,65.1403,10853.0
2017-09-20 13:55:00,77.84,77.92,77.7,77.7,113058.0,65.1487,65.2156,65.0315,65.0315,113058.0
2017-09-20 14:00:00,77.71,77.79,77.66,77.79,20158.0,65.0398,65.1068,64.998,65.1068,20158.0
2017-09-20 14:05:00,77.78,77.8,77.72,77.77,15335.0,65.0984,65.1152,65.0482,65.0901,15335.0
2017-09-20 14:10:00,77.75,77.85,77.73,77.84,29715.0,65.0733,65.157,65.0566,65.1487,29715.0
2017-09-20 14:15:00,77.83,77.87,77.76,77.78,24785.0,65.1403,65.1738,65.0817,65.0984,24785.0
2017-09-20 14:20:00,77.75,77.8,77.58,77.71,42161.0,65.0733,65.1152,64.931,65.0398,42161.0
2017-09-20 14:25:00,77.69,77.76,77.67,77.7,14218.0,65.0231,65.0817,65.0064,65.0315,14218.0
2017-09-20 14:30:00,77.68,77.73,77.64,77.65,26066.0,65.0147,65.0566,64.9813,64.9896,26066.0
2017-09-20 14:35:00,77.63,77.65,77.51,77.6,43170.0,64.9729,64.9896,64.8725,64.9478,43170.0
2017-09-20 14:40:00,77.6,77.63,77.52,77.57,20878.0,64.9478,64.9729,64.8808,64.9227,20878.0
2017-09-20 14:45:00,77.58,77.67,77.57,77.66,15426.0,64.931,65.0064,64.9227,64.998,15426.0
2017-09-20 14:50:00,77.65,77.65,77.57,77.59,13980.0,64.9896,64.9896,64.9227,64.9394,13980.0
2017-09-20 14:55:00,77.58,77.62,77.57,77.59,24113.0,64.931,64.9645,64.9227,64.9394,24113.0
2017-09-20 15:00:00,77.6,77.66,77.59,77.64,19785.0,64.9478,64.998,64.9394,64.9813,19785.0
2017-09-20 15:05:00,77.63,77.67,77.61,77.64,35463.0,64.9729,65.0064,64.9562,64.9813,35463.0
2017-09-20 15:10:00,77.64,77.67,77.61,77.66,20668.0,64.9813,65.0064,64.9562,64.998,20668.0
2017-09-20 15:15:00,77.66,77.74,77.65,77.74,19516.0,64.998,65.065,64.9896,65.065,19516.0
2017-09-20 15:20:00,77.75,77.78,77.7,77.7,49644.0,65.0733,65.0984,65.0315,65.0315,49644.0
2017-09-20 15:25:00,77.7,77.73,77.64,77.67,15793.0,65.0315,65.0566,64.9813,65.0064,15793.0
2017-09-20 15:30:00,77.66,77.8,77.66,77.76,28060.0,64.998,65.1152,64.998,65.0817,28060.0
2017-09-20 15:35:00,77.77,77.77,77.69,77.7,22329.0,65.0901,65.0901,65.0231,65.0315,22329.0
2017-09-20 15:40:00,77.69,77.74,77.67,77.73,34055.0,65.0231,65.065,65.0064,65.0566,34055.0
2017-09-20 15:45:00,77.73,77.91,77.71,77.71,97358.0,65.0566,65.2072,65.0398,65.0398,97358.0
2017-09-20 15:50:00,77.72,77.76,77.67,77.67,60417.0,65.0482,65.0817,65.0064,65.0064,60417.0
2017-09-20 15:55:00,77.67,77.78,77.67,77.76,120142.0,65.0064,65.0984,65.0064,65.0817,120142.0
2017-09-21 09:30:00,77.7,77.77,77.66,77.77,27822.0,65.0315,65.0901,64.998,65.0901,27822.0
2017-09-21 09:35:00,77.73,77.78,77.68,77.77,7425.0,65.0566,65.0984,65.0147,65.0901,7425.0
2017-09-21 09:40:00,77.78,77.91,77.72,77.91,6397.0,65.0984,65.2072,65.0482,65.2072,6397.0
2017-09-21 09:45:00,77.87,78.03,77.85,77.96,31498.0,65.1738,65.3077,65.157,65.2491,31498.0
2017-09-21 09:50:00,77.96,78.05,77.95,78.02,64245.0,65.2491,65.3244,65.2407,65.2993,64245.0
2017-09-21 09:55:00,78.03,78.07,77.86,77.86,24915.0,65.3077,65.3412,65.1654,65.1654,24915.0
2017-09-21 10:00:00,77.88,77.94,77.81,77.87,14751.0,65.1821,65.2323,65.1235,65.1738,14751.0
2017-09-21 10:05:00,77.87,77.97,77.8,77.91,62341.0,65.1738,65.2575,65.1152,65.2072,62341.0
2017-09-21 10:10:00,77.9,77.96,77.82,77.94,21272.0,65.1989,65.2491,65.1319,65.2323,21272.0
2017-09-21 10:15:00,77.95,78.07,77.9,78.03,43034.0,65.2407,65.3412,65.1989,65.3077,43034.0
2017-09-21 10:20:00,78.02,78.09,77.97,78.02,38865.0,65.2993,65.3579,65.2575,65.2993,38865.0
2017-09-21 10:25:00,78.02,78.1,77.94,78.03,18766.0,65.2993,65.3663,65.2323,65.3077,18766.0
2017-09-21 10:30:00,78.03,78.22,78.01,78.22,13702.0,65.3077,65.4667,65.2909,65.4667,13702.0
2017-09-21 10:35:00,78.24,78.25,78.08,78.13,21275.0,65.4834,65.4918,65.3495,65.3914,21275.0
2017-09-21 10:40:00,78.11,78.11,78.0,78.04,18131.0,65.3746,65.3746,65.2826,65.316,18131.0
2017-09-21 10:45:00,78.03,78.11,78.01,78.08,12436.0,65.3077,65.3746,65.2909,65.3495,12436.0
2017-09-21 10:50:00,78.07,78.11,78.02,78.09,39968.0,65.3412,65.3746,65.2993,65.3579,39968.0
2017-09-21 10:55:00,78.08,78.18,78.04,78.14,27465.0,65.3495,65.4332,65.316,65.3997,27465.0
2017-09-21 11:00:00,78.14,78.19,78.13,78.16,6450.0,65.3997,65.4416,65.3914,65.4165,6450.0
2017-09-21 11:05:00,78.16,78.2,78.11,78.12,54300.0,65.4165,65.45,65.3746,65.383,54300.0
2017-09-21 11:10:00,78.14,78.16,78.07,78.09,8017.0,65.3997,65.4165,65.3412,65.3579,8017.0
2017-09-21 11:15:00,78.1,78.12,78.1,78.12,2249.0,65.3663,65.383,65.3663,65.383,2249.0
2017-09-21 11:20:00,78.11,78.14,78.07,78.11,8518.0,65.3746,65.3997,65.3412,65.3746,8518.0
2017-09-21 11:25:00,78.12,78.16,78.09,78.15,9500.0,65.383,65.4165,65.3579,65.4081,9500.0
2017-09-21 11:30:00,78.16,78.16,78.13,78.13,6339.0,65.4165,65.4165,65.3914,65.3914,6339.0
2017-09-21 11:35:00,78.13,78.19,78.13,78.16,7963.0,65.3914,65.4416,65.3914,65.4165,7963.0
2017-09-21 11:40:00,78.17,78.2,78.15,78.15,4845.0,65.4248,65.45,65.4081,65.4081,4845.0
2017-09-21 11:45:00,78.17,78.2,78.13,78.15,7952.0,65.4248,65.45,65.3914,65.4081,7952.0
2017-09-21 11:50:00,78.15,78.17,78.13,78.15,6760.0,65.4081,65.4248,65.3914,65.4081,6760.0
2017-09-21 11:55:00,78.14,78.17,78.13,78.16,16701.0,65.3997,65.4248,65.3914,65.4165,16701.0
2017-09-21 12:00:00,78.18,78.18,78.15,78.17,7623.0,65.4332,65.4332,65.4081,65.4248,7623.0
2017-09-21 12:05:00,78.17,78.19,78.17,78.18,3216.0,65.4248,65.4416,65.4248,65.4332,3216.0
2017-09-21 12:10:00,78.18,78.19,78.15,78.18,19673.0,65.4332,65.4416,65.4081,65.4332,19673.0
2017-09-21 12:15:00,78.18,78.2,78.15,78.2,8435.0,65.4332,65.45,65.4081,65.45,8435.0
2017-09-21 12:20:00,78.2,78.21,78.18,78.18,4840.0,65.45,65.4583,65.4332,65.4332,4840.0
2017-09-21 12:25:00,78.19,78.21,78.19,78.19,7137.0,65.4416,65.4583,65.4416,65.4416,7137.0
2017-09-21 12:30:00,78.2,78.22,78.18,78.18,5252.0,65.45,65.4667,65.4332,65.4332,5252.0
2017-09-21 12:35:00,78.17,78.21,78.17,78.19,33060.0,65.4248,65.4583,65.4248,65.4416,33060.0
2017-09-21 12:40:00,78.19,78.19,78.15,78.17,9952.0,65.4416,65.4416,65.4081,65.4248,9952.0
2017-09-21 12:45:00,78.16,78.17,78.14,78.14,7365.0,65.4165,65.4248,65.3997,65.3997,7365.0
2017-09-21 12:50:00,78.16,78.16,78.06,78.11,9241.0,65.4165,65.4165,65.3328,65.3746,9241.0
2017-09-21 12:55:00,78.1,78.11,78.06,78.09,11340.0,65.3663,65.3746,65.3328,65.3579,11340.0
2017-09-21 13:00:00,78.08,78.16,78.08,78.15,10825.0,65.3495,65.4165,65.3495,65.4081,10825.0
2017-09-21 13:05:00,78.16,78.16,78.1,78.14,15829.0,65.4165,65.4165,65.3663,65.3997,15829.0
2017-09-21 13:10:00,78.13,78.14,78.11,78.14,9744.0,65.3914,65.3997,65.3746,65.3997,9744.0
2017-09-21 13:15:00,78.13,78.14,78.1,78.11,8390.0,65.3914,65.3997,65.3663,65.3746,8390.0
2017-09-21 13:20:00,78.11,78.19,78.1,78.16,11583.0,65.3746,65.4416,65.3663,65.4165,11583.0
2017-09-21 13:25:00,78.15,78.17,78.13,78.16,7035.0,65.4081,65.4248,65.3914,65.4165,7035.0
2017-09-21 13:30:00,78.16,78.17,78.16,78.17,3662.0,65.4165,65.4248,65.4165,65.4248,3662.0
2017-09-21 13:35:00,78.17,78.17,78.11,78.13,40623.0,65.4248,65.4248,65.3746,65.3914,40623.0
2017-09-21 13:40:00,78.12,78.14,78.1,78.13,7670.0,65.383,65.3997,65.3663,65.3914,7670.0
2017-09-21 13:45:00,78.13,78.14,78.11,78.13,11206.0,65.3914,65.3997,65.3746,65.3914,11206.0
2017-09-21 13:50:00,78.13,78.19,78.13,78.17,11078.0,65.3914,65.4416,65.3914,65.4248,11078.0
2017-09-21 13:55:00,78.18,78.2,78.16,78.18,7290.0,65.4332,65.45,65.4165,65.4332,7290.0
2017-09-21 14:00:00,78.17,78.21,78.17,78.19,10070.0,65.4248,65.4583,65.4248,65.4416,10070.0
2017-09-21 14:05:00,78.2,78.21,78.18,78.18,6591.0,65.45,65.4583,65.4332,65.4332,6591.0
2017-09-21 14:10:00,78.18,78.18,78.14,78.16,6087.0,65.4332,65.4332,65.3997,65.4165,6087.0
2017-09-21 14:15:00,78.17,78.17,78.1,78.11,30508.0,65.4248,65.4248,65.3663,65.3746,30508.0
2017-09-21 14:20:00,78.09,78.12,78.09,78.11,3514.0,65.3579,65.383,65.3579,65.3746,3514.0
2017-09-21 14:25:00,78.1,78.11,78.07,78.1,12149.0,65.3663,65.3746,65.3412,65.3663,12149.0
2017-09-21 14:30:00,78.1,78.11,78.02,78.04,12622.0,65.3663,65.3746,65.2993,65.316,12622.0
2017-09-21 14:35:00,78.04,78.04,78.0,78.03,17381.0,65.316,65.316,65.2826,65.3077,17381.0
2017-09-21 14:40:00,78.03,78.06,78.0,78.0,16395.0,65.3077,65.3328,65.2826,65.2826,16395.0
2017-09-21 14:45:00,78.0,78.0,77.95,77.96,11676.0,65.2826,65.2826,65.2407,65.2491,11676.0
2017-09-21 14:50:00,77.97,77.98,77.93,77.95,7455.0,65.2575,65.2658,65.224,65.2407,7455.0
2017-09-21 14:55:00,77.95,77.99,77.94,77.98,9706.0,65.2407,65.2742,65.2323,65.2658,9706.0
2017-09-21 15:00:00,77.98,78.06,77.97,78.05,15269.0,65.2658,65.3328,65.2575,65.3244,15269.0
2017-09-21 15:05:00,78.07,78.07,78.01,78.05,16018.0,65.3412,65.3412,65.2909,65.3244,16018.0
2017-09-21 15:10:00,78.04,78.05,78.01,78.02,18598.0,65.316,65.3244,65.2909,65.2993,18598.0
2017-09-21 15:15:00,78.02,78.06,78.01,78.04,16000.0,65.2993,65.3328,65.2909,65.316,16000.0
2017-09-21 15:20:00,78.04,78.06,78.0,78.04,27076.0,65.316,65.3328,65.2826,65.316,27076.0
2017-09-21 15:25:00,78.04,78.07,78.03,78.04,14629.0,65.316,65.3412,65.3077,65.316,14629.0
2017-09-21 15:30:00,78.04,78.07,78.03,78.06,21590.0,65.316,65.3412,65.3077,65.3328,21590.0
2017-09-21 15:35:00,78.07,78.08,78.04,78.07,24307.0,65.3412,65.3495,65.316,65.3412,24307.0
2017-09-21 15:40:00,78.06,78.07,78.01,78.02,30380.0,65.3328,65.3412,65.2909,65.2993,30380.0
2017-09-21 15:45:00,78.02,78.06,78.01,78.05,29274.0,65.2993,65.3328,65.2909,65.3244,29274.0
2017-09-21 15:50:00,78.05,78.09,78.05,78.09,48779.0,65.3244,65.3579,65.3244,65.3579,48779.0
2017-09-21 15:55:00,78.08,78.09,78.07,78.09,105763.0,65.3495,65.3579,65.3412,65.3579,105763.0
2017-09-22 09:30:00,77.99,78.51,77.87,78.06,31666.0,65.2742,65.7094,65.1738,65.3328,31666.0
2017-09-22 09:35:00,78.07,78.21,78.07,78.08,3300.0,65.3412,65.4583,65.3412,65.3495,3300.0
2017-09-22 09:40:00,78.12,78.17,77.95,77.98,8635.0,65.383,65.4248,65.2407,65.2658,8635.0
2017-09-22 09:45:00,77.99,77.99,77.78,77.8,24899.0,65.2742,65.2742,65.0984,65.1152,24899.0
2017-09-22 09:50:00,77.8,77.82,77.7,77.75,10046.0,65.1152,65.1319,65.0315,65.0733,10046.0
2017-09-22 09:55:00,77.79,77.8,77.69,77.79,14987.0,65.1068,65.1152,65.0231,65.1068,14987.0
2017-09-22 10:00:00,77.81,77.87,77.79,77.87,11235.0,65.1235,65.1738,65.1068,65.1738,11235.0
2017-09-22 10:05:00,77.87,77.9,77.84,77.84,6929.0,65.1738,65.1989,65.1487,65.1487,6929.0
2017-09-22 10:10:00,77.87,77.9,77.84,77.84,9721.0,65.1738,65.1989,65.1487,65.1487,9721.0
2017-09-22 10:15:00,77.85,77.95,77.83,77.88,22182.0,65.157,65.2407,65.1403,65.1821,22182.0
2017-09-22 10:20:00,77.88,77.93,77.84,77.89,17835.0,65.1821,65.224,65.1487,65.1905,17835.0
2017-09-22 10:25:00,77.87,77.92,77.85,77.87,5166.0,65.1738,65.2156,65.157,65.1738,5166.0
2017-09-22 10:30:00,77.86,77.9,77.83,77.89,9186.0,65.1654,65.1989,65.1403,65.1905,9186.0
2017-09-22 10:35:00,77.88,77.9,77.87,77.88,7150.0,65.1821,65.1989,65.1738,65.1821,7150.0
2017-09-22 10:40:00,77.88,78.0,77.88,77.99,7560.0,65.1821,65.2826,65.1821,65.2742,7560.0
2017-09-22 10:45:00,78.0,78.03,77.93,77.96,7627.0,65.2826,65.3077,65.224,65.2491,7627.0
2017-09-22 10:50:00,77.94,77.95,77.85,77.87,21512.0,65.2323,65.2407,65.157,65.1738,21512.0
2017-09-22 10:55:00,77.87,78.06,77.87,78.05,37888.0,65.1738,65.3328,65.1738,65.3244,37888.0
2017-09-22 11:00:00,78.05,78.07,78.02,78.02,9200.0,65.3244,65.3412,65.2993,65.2993,9200.0
2017-09-22 11:05:00,78.03,78.04,78.0,78.02,9536.0,65.3077,65.316,65.2826,65.2993,9536.0
2017-09-22 11:10:00,78.02,78.03,77.98,78.02,9509.0,65.2993,65.3077,65.2658,65.2993,9509.0
2017-09-22 11:15:00,78.01,78.02,77.98,78.01,3320.0,65.2909,65.2993,65.2658,65.2909,3320.0
2017-09-22 11:20:00,78.01,78.01,77.95,77.96,3427.0,65.2909,65.2909,65.2407,65.2491,3427.0
2017-09-22 11:25:00,77.95,77.95,77.91,77.92,9641.0,65.2407,65.2407,65.2072,65.2156,9641.0
2017-09-22 11:30:00,77.93,77.93,77.88,77.91,13957.0,65.224,65.224,65.1821,65.2072,13957.0
2017-09-22 11:35:00,77.9,78.02,77.9,77.96,8413.0,65.1989,65.2993,65.1989,65.2491,8413.0
2017-09-22 11:40:00,77.97,77.97,77.93,77.96,3540.0,65.2575,65.2575,65.224,65.2491,3540.0
2017-09-22 11:45:00,77.95,77.96,77.94,77.96,4342.0,65.2407,65.2491,65.2323,65.2491,4342.0
2017-09-22 11:50:00,77.95,77.97,77.94,77.96,4644.0,65.2407,65.2575,65.2323,65.2491,4644.0
2017-09-22 11:55:00,77.97,78.01,77.96,78.0,5000.0,65.2575,65.2909,65.2491,65.2826,5000.0
2017-09-22 12:00:00,77.99,78.08,77.99,78.0,5294.0,65.2742,65.3495,65.2742,65.2826,5294.0
2017-09-22 12:05:00,78.0,78.11,78.0,78.1,3826.0,65.2826,65.3746,65.2826,65.3663,3826.0
2017-09-22 12:10:00,78.1,78.22,78.1,78.19,13282.0,65.3663,65.4667,65.3663,65.4416,13282.0
2017-09-22 12:15:00,78.2,78.21,78.18,78.2,5563.0,65.45,65.4583,65.4332,65.45,5563.0
2017-09-22 12:20:00,78.2,78.34,78.18,78.32,12507.0,65.45,65.5671,65.4332,65.5504,12507.0
2017-09-22 12:25:00,78.31,78.32,78.12,78.12,25427.0,65.542,65.5504,65.383,65.383,25427.0
2017-09-22 12:30:00,78.09,78.16,78.09,78.16,6801.0,65.3579,65.4165,65.3579,65.4165,6801.0
2017-09-22 12:35:00,78.16,78.21,78.15,78.15,4251.0,65.4165,65.4583,65.4081,65.4081,4251.0
2017-09-22 12:40:00,78.14,78.15,78.11,78.11,5518.0,65.3997,65.4081,65.3746,65.3746,5518.0
2017-09-22 12:45:00,78.12,78.17,78.1,78.14,7899.0,65.383,65.4248,65.3663,65.3997,7899.0
2017-09-22 12:50:00,78.15,78.16,78.13,78.14,3100.0,65.4081,65.4165,65.3914,65.3997,3100.0
2017-09-22 12:55:00,78.15,78.18,78.14,78.15,3515.0,65.4081,65.4332,65.3997,65.4081,3515.0
2017-09-22 13:00:00,78.14,78.16,78.1,78.16,38459.0,65.3997,65.4165,65.3663,65.4165,38459.0
2017-09-22 13:05:00,78.16,78.2,78.16,78.16,3526.0,65.4165,65.45,65.4165,65.4165,3526.0
2017-09-22 13:10:00,78.16,78.22,78.16,78.19,14577.0,65.4165,65.4667,65.4165,65.4416,14577.0
2017-09-22 13:15:00,78.2,78.24,78.2,78.23,4879.0,65.45,65.4834,65.45,65.4751,4879.0
2017-09-22 13:20:00,78.23,78.28,78.22,78.25,7537.0,65.4751,65.5169,65.4667,65.4918,7537.0
2017-09-22 13:25:00,78.26,78.26,78.2,78.22,4249.0,65.5002,65.5002,65.45,65.4667,4249.0
2017-09-22 13:30:00,78.24,78.26,78.2,78.23,9573.0,65.4834,65.5002,65.45,65.4751,9573.0
2017-09-22 13:35:00,78.22,78.28,78.2,78.27,8015.0,65.4667,65.5169,65.45,65.5085,8015.0
2017-09-22 13:40:00,78.28,78.3,78.25,78.3,3968.0,65.5169,65.5337,65.4918,65.5337,3968.0
2017-09-22 13:45:00,78.3,78.31,78.24,78.25,8402.0,65.5337,65.542,65.4834,65.4918,8402.0
2017-09-22 13:50:00,78.25,78.26,78.12,78.12,36418.0,65.4918,65.5002,65.383,65.383,36418.0
2017-09-22 13:55:00,78.1,78.1,78.02,78.08,10047.0,65.3663,65.3663,65.2993,65.3495,10047.0
2017-09-22 14:00:00,78.07,78.22,78.06,78.17,12364.0,65.3412,65.4667,65.3328,65.4248,12364.0
2017-09-22 14:05:00,78.18,78.18,78.09,78.12,17440.0,65.4332,65.4332,65.3579,65.383,17440.0
2017-09-22 14:10:00,78.11,78.13,78.09,78.13,3789.0,65.3746,65.3914,65.3579,65.3914,3789.0
2017-09-22 14:15:00,78.14,78.14,78.05,78.06,29506.0,65.3997,65.3997,65.3244,65.3328,29506.0
2017-09-22 14:20:00,78.06,78.08,78.05,78.05,14596.0,65.3328,65.3495,65.3244,65.3244,14596.0
2017-09-22 14:25:00,78.04,78.04,77.98,78.0,9299.0,65.316,65.316,65.2658,65.2826,9299.0
2017-09-22 14:30:00,78.01,78.08,78.01,78.03,6385.0,65.2909,65.3495,65.2909,65.3077,6385.0
2017-09-22 14:35:00,78.03,78.05,78.02,78.02,5236.0,65.3077,65.3244,65.2993,65.2993,5236.0
2017-09-22 14:40:00,78.02,78.04,78.01,78.03,9722.0,65.2993,65.316,65.2909,65.3077,9722.0
2017-09-22 14:45:00,78.02,78.03,77.99,77.99,19538.0,65.2993,65.3077,65.2742,65.2742,19538.0
2017-09-22 14:50:00,77.99,78.07,77.99,78.07,11665.0,65.2742,65.3412,65.2742,65.3412,11665.0
2017-09-22 14:55:00,78.07,78.18,78.05,78.15,12435.0,65.3412,65.4332,65.3244,65.4081,12435.0
2017-09-22 15:00:00,78.15,78.15,78.13,78.14,7721.0,65.4081,65.4081,65.3914,65.3997,7721.0
2017-09-22 15:05:00,78.14,78.2,78.12,78.12,13185.0,65.3997,65.45,65.383,65.383,13185.0
2017-09-22 15:10:00,78.12,78.13,78.1,78.13,7146.0,65.383,65.3914,65.3663,65.3914,7146.0
2017-09-22 15:15:00,78.13,78.15,78.12,78.14,12606.0,65.3914,65.4081,65.383,65.3997,12606.0
2017-09-22 15:20:00,78.13,78.18,78.11,78.16,23093.0,65.3914,65.4332,65.3746,65.4165,23093.0
2017-09-22 15:25:00,78.16,78.16,78.1,78.12,18557.0,65.4165,65.4165,65.3663,65.383,18557.0
2017-09-22 15:30:00,78.13,78.16,78.11,78.11,13784.0,65.3914,65.4165,65.3746,65.3746,13784.0
2017-09-22 15:35:00,78.11,78.12,78.09,78.11,16883.0,65.3746,65.383,65.3579,65.3746,16883.0
2017-09-22 15:40:00,78.11,78.16,78.1,78.15,28492.0,65.3746,65.4165,65.3663,65.4081,28492.0
2017-09-22 15:45:00,78.15,78.15,78.09,78.1,24777.0,65.4081,65.4081,65.3579,65.3663,24777.0
2017-09-22 15:50:00,78.1,78.11,78.09,78.11,33184.0,65.3663,65.3746,65.3579,65.3746,33184.0
2017-09-22 15:55:00,78.11,78.19,78.09,78.1,143349.0,65.3746,65.4416,65.3579,65.3663,143349.0
2017-09-25 09:30:00,78.14,78.23,77.69,77.8,57341.0,65.3997,65.4751,65.0231,65.1152,57341.0
2017-09-25 09:35:00,77.8,77.88,77.54,77.59,50847.0,65.1152,65.1821,64.8976,64.9394,50847.0
2017-09-25 09:40:00,77.59,77.66,77.42,77.48,14939.0,64.9394,64.998,64.7971,64.8473,14939.0
2017-09-25 09:45:00,77.49,77.71,77.48,77.7,11912.0,64.8557,65.0398,64.8473,65.0315,11912.0
2017-09-25 09:50:00,77.69,77.69,77.55,77.59,11912.0,65.0231,65.0231,64.9059,64.9394,11912.0
2017-09-25 09:55:00,77.59,77.6,77.44,77.54,24767.0,64.9394,64.9478,64.8139,64.8976,24767.0
2017-09-25 10:00:00,77.55,77.65,77.55,77.55,17815.0,64.9059,64.9896,64.9059,64.9059,17815.0
2017-09-25 10:05:00,77.55,77.58,77.49,77.55,9937.0,64.9059,64.931,64.8557,64.9059,9937.0
2017-09-25 10:10:00,77.57,77.57,77.51,77.56,46266.0,64.9227,64.9227,64.8725,64.9143,46266.0
2017-09-25 10:15:00,77.56,77.56,77.48,77.48,15174.0,64.9143,64.9143,64.8473,64.8473,15174.0
2017-09-25 10:20:00,77.51,77.53,77.45,77.45,17529.0,64.8725,64.8892,64.8222,64.8222,17529.0
2017-09-25 10:25:00,77.44,77.47,77.38,77.38,39159.0,64.8139,64.839,64.7637,64.7637,39159.0
2017-09-25 10:30:00,77.4,77.57,77.4,77.56,23040.0,64.7804,64.9227,64.7804,64.9143,23040.0
2017-09-25 10:35:00,77.56,77.58,77.54,77.54,6703.0,64.9143,64.931,64.8976,64.8976,6703.0
2017-09-25 10:40:00,77.54,77.54,77.45,77.46,12608.0,64.8976,64.8976,64.8222,64.8306,12608.0
2017-09-25 10:45:00,77.46,77.46,77.37,77.42,10005.0,64.8306,64.8306,64.7553,64.7971,10005.0
2017-09-25 10:50:00,77.39,77.4,77.26,77.27,9988.0,64.772,64.7804,64.6632,64.6716,9988.0
2017-09-25 10:55:00,77.26,77.31,77.2,77.21,14667.0,64.6632,64.7051,64.613,64.6214,14667.0
2017-09-25 11:00:00,77.21,77.21,76.9,76.9,23121.0,64.6214,64.6214,64.3619,64.3619,23121.0
2017-09-25 11:05:00,76.92,77.08,76.89,77.03,32060.0,64.3787,64.5126,64.3535,64.4707,32060.0
2017-09-25 11:10:00,77.04,77.07,76.98,77.03,36784.0,64.4791,64.5042,64.4289,64.4707,36784.0
2017-09-25 11:15:00,77.03,77.29,77.03,77.29,27255.0,64.4707,64.6883,64.4707,64.6883,27255.0
2017-09-25 11:20:00,77.28,77.29,77.15,77.29,71326.0,64.68,64.6883,64.5712,64.6883,71326.0
2017-09-25 11:25:00,77.29,77.41,77.29,77.38,10267.0,64.6883,64.7888,64.6883,64.7637,10267.0
2017-09-25 11:30:00,77.38,77.38,77.22,77.26,13903.0,64.7637,64.7637,64.6297,64.6632,13903.0
2017-09-25 11:35:00,77.26,77.31,77.26,77.26,11836.0,64.6632,64.7051,64.6632,64.6632,11836.0
2017-09-25 11:40:00,77.25,77.3,77.25,77.27,18485.0,64.6548,64.6967,64.6548,64.6716,18485.0
2017-09-25 11:45:00,77.27,77.29,77.21,77.25,66053.0,64.6716,64.6883,64.6214,64.6548,66053.0
2017-09-25 11:50:00,77.24,77.27,77.21,77.27,10249.0,64.6465,64.6716,64.6214,64.6716,10249.0
2017-09-25 11:55:00,77.25,77.29,77.24,77.25,7179.0,64.6548,64.6883,64.6465,64.6548,7179.0
2017-09-25 12:00:00,77.23,77.28,77.23,77.24,30214.0,64.6381,64.68,64.6381,64.6465,30214.0
2017-09-25 12:05:00,77.24,77.24,77.19,77.19,9264.0,64.6465,64.6465,64.6046,64.6046,9264.0
2017-09-25 12:10:00,77.19,77.2,77.11,77.11,16888.0,64.6046,64.613,64.5377,64.5377,16888.0
2017-09-25 12:15:00,77.11,77.11,76.99,76.99,135798.0,64.5377,64.5377,64.4372,64.4372,135798.0
2017-09-25 12:20:00,76.99,77.22,76.97,77.19,17054.0,64.4372,64.6297,64.4205,64.6046,17054.0
2017-09-25 12:25:00,77.18,77.2,77.14,77.16,12107.0,64.5963,64.613,64.5628,64.5795,12107.0
2017-09-25 12:30:00,77.15,77.17,77.1,77.11,3078.0,64.5712,64.5879,64.5293,64.5377,3078.0
2017-09-25 12:35:00,77.12,77.16,77.1,77.15,8592.0,64.546,64.5795,64.5293,64.5712,8592.0
2017-09-25 12:40:00,77.15,77.27,77.14,77.21,8076.0,64.5712,64.6716,64.5628,64.6214,8076.0
2017-09-25 12:45:00,77.21,77.23,77.12,77.17,53056.0,64.6214,64.6381,64.546,64.5879,53056.0
2017-09-25 12:50:00,77.16,77.27,77.15,77.21,33471.0,64.5795,64.6716,64.5712,64.6214,33471.0
2017-09-25 12:55:00,77.22,77.28,77.21,77.26,9467.0,64.6297,64.68,64.6214,64.6632,9467.0
2017-09-25 13:00:00,77.26,77.31,77.23,77.24,18762.0,64.6632,64.7051,64.6381,64.6465,18762.0
2017-09-25 13:05:00,77.23,77.28,77.21,77.23,10743.0,64.6381,64.68,64.6214,64.6381,10743.0
2017-09-25 13:10:00,77.23,77.3,77.22,77.29,15218.0,64.6381,64.6967,64.6297,64.6883,15218.0
2017-09-25 13:15:00,77.28,77.28,77.23,77.26,15430.0,64.68,64.68,64.6381,64.6632,15430.0
2017-09-25 13:20:00,77.26,77.28,77.23,77.27,21682.0,64.6632,64.68,64.6381,64.6716,21682.0
2017-09-25 13:25:00,77.28,77.34,77.26,77.3,20593.0,64.68,64.7302,64.6632,64.6967,20593.0
2017-09-25 13:30:00,77.3,77.31,77.22,77.25,12333.0,64.6967,64.7051,64.6297,64.6548,12333.0
2017-09-25 13:35:00,77.25,77.26,77.2,77.24,8578.0,64.6548,64.6632,64.613,64.6465,8578.0
2017-09-25 13:40:00,77.26,77.29,77.23,77.24,9917.0,64.6632,64.6883,64.6381,64.6465,9917.0
2017-09-25 13:45:00,77.25,77.26,77.21,77.21,13939.0,64.6548,64.6632,64.6214,64.6214,13939.0
2017-09-25 13:50:00,77.21,77.23,77.17,77.17,36169.0,64.6214,64.6381,64.5879,64.5879,36169.0
2017-09-25 13:55:00,77.18,77.19,77.15,77.17,22977.0,64.5963,64.6046,64.5712,64.5879,22977.0
2017-09-25 14:00:00,77.17,77.22,77.16,77.19,20989.0,64.5879,64.6297,64.5795,64.6046,20989.0
2017-09-25 14:05:00,77.19,77.23,77.18,77.18,11532.0,64.6046,64.6381,64.5963,64.5963,11532.0
2017-09-25 14:10:00,77.19,77.21,77.14,77.2,18669.0,64.6046,64.6214,64.5628,64.613,18669.0
2017-09-25 14:15:00,77.2,77.31,77.19,77.29,14666.0,64.613,64.7051,64.6046,64.6883,14666.0
2017-09-25 14:20:00,77.3,77.39,77.25,77.36,94406.0,64.6967,64.772,64.6548,64.7469,94406.0
2017-09-25 14:25:00,77.35,77.5,77.35,77.46,14874.0,64.7385,64.8641,64.7385,64.8306,14874.0
2017-09-25 14:30:00,77.47,77.47,77.38,77.39,32137.0,64.839,64.839,64.7637,64.772,32137.0
2017-09-25 14:35:00,77.39,77.4,77.22,77.29,53643.0,64.772,64.7804,64.6297,64.6883,53643.0
2017-09-25 14:40:00,77.29,77.32,77.26,77.3,9541.0,64.6883,64.7134,64.6632,64.6967,9541.0
2017-09-25 14:45:00,77.29,77.31,77.25,77.27,18902.0,64.6883,64.7051,64.6548,64.6716,18902.0
2017-09-25 14:50:00,77.27,77.31,77.25,77.29,28327.0,64.6716,64.7051,64.6548,64.6883,28327.0
2017-09-25 14:55:00,77.29,77.36,77.24,77.36,29600.0,64.6883,64.7469,64.6465,64.7469,29600.0
2017-09-25 15:00:00,77.35,77.37,77.3,77.34,17500.0,64.7385,64.7553,64.6967,64.7302,17500.0
2017-09-25 15:05:00,77.34,77.36,77.32,77.35,10570.0,64.7302,64.7469,64.7134,64.7385,10570.0
2017-09-25 15:10:00,77.35,77.4,77.32,77.38,11053.0,64.7385,64.7804,64.7134,64.7637,11053.0
2017-09-25 15:15:00,77.38,77.4,77.36,77.37,10668.0,64.7637,64.7804,64.7469,64.7553,10668.0
2017-09-25 15:20:00,77.38,77.39,77.34,77.39,12632.0,64.7637,64.772,64.7302,64.772,12632.0
2017-09-25 15:25:00,77.4,77.41,77.36,77.37,14246.0,64.7804,64.7888,64.7469,64.7553,14246.0
2017-09-25 15:30:00,77.37,77.4,77.35,77.4,15891.0,64.7553,64.7804,64.7385,64.7804,15891.0
2017-09-25 15:35:00,77.4,77.41,77.38,77.4,27217.0,64.7804,64.7888,64.7637,64.7804,27217.0
2017-09-25 15:40:00,77.41,77.47,77.4,77.46,84950.0,64.7888,64.839,64.7804,64.8306,84950.0
2017-09-25 15:45:00,77.46,77.5,77.46,77.49,116144.0,64.8306,64.8641,64.8306,64.8557,116144.0
2017-09-25 15:50:00,77.48,77.49,77.45,77.45,34168.0,64.8473,64.8557,64.8222,64.8222,34168.0
2017-09-25 15:55:00,77.46,77.57,77.45,77.55,136425.0,64.8306,64.9227,64.8222,64.9059,136425.0
2017-09-26 09:30:00,77.6,77.65,77.4,77.4,14472.0,64.9478,64.9896,64.7804,64.7804,14472.0
2017-09-26 09:35:00,77.37,77.65,77.32,77.62,7808.0,64.7553,64.9896,64.7134,64.9645,7808.0
2017-09-26 09:40:00,77.6,77.61,77.41,77.52,33932.0,64.9478,64.9562,64.7888,64.8808,33932.0
2017-09-26 09:45:00,77.54,77.64,77.52,77.52,3901.0,64.8976,64.9813,64.8808,64.8808,3901.0
2017-09-26 09:50:00,77.53,77.63,77.53,77.57,4192.0,64.8892,64.9729,64.8892,64.9227,4192.0
2017-09-26 09:55:00,77.55,77.55,77.44,77.48,5920.0,64.9059,64.9059,64.8139,64.8473,5920.0
2017-09-26 10:00:00,77.49,77.5,77.38,77.39,7706.0,64.8557,64.8641,64.7637,64.772,7706.0
2017-09-26 10:05:00,77.4,77.42,77.29,77.35,17253.0,64.7804,64.7971,64.6883,64.7385,17253.0
2017-09-26 10:10:00,77.35,77.38,77.28,77.28,7158.0,64.7385,64.7637,64.68,64.68,7158.0
2017-09-26 10:15:00,77.3,77.41,77.29,77.4,10065.0,64.6967,64.7888,64.6883,64.7804,10065.0
2017-09-26 10:20:00,77.41,77.43,77.34,77.35,7225.0,64.7888,64.8055,64.7302,64.7385,7225.0
2017-09-26 10:25:00,77.34,77.35,77.33,77.35,7734.0,64.7302,64.7385,64.7218,64.7385,7734.0
2017-09-26 10:30:00,77.35,77.36,77.28,77.3,36169.0,64.7385,64.7469,64.68,64.6967,36169.0
2017-09-26 10:35:00,77.31,77.37,77.25,77.37,29332.0,64.7051,64.7553,64.6548,64.7553,29332.0
2017-09-26 10:40:00,77.38,77.55,77.38,77.54,18925.0,64.7637,64.9059,64.7637,64.8976,18925.0
2017-09-26 10:45:00,77.55,77.6,77.53,77.58,13311.0,64.9059,64.9478,64.8892,64.931,13311.0
2017-09-26 10:50:00,77.58,77.59,77.55,77.55,8257.0,64.931,64.9394,64.9059,64.9059,8257.0
2017-09-26 10:55:00,77.55,77.61,77.52,77.57,67462.0,64.9059,64.9562,64.8808,64.9227,67462.0
2017-09-26 11:00:00,77.56,77.61,77.54,77.55,5255.0,64.9143,64.9562,64.8976,64.9059,5255.0
2017-09-26 11:05:00,77.55,77.57,77.46,77.47,4475.0,64.9059,64.9227,64.8306,64.839,4475.0
2017-09-26 11:10:00,77.43,77.48,77.41,77.48,33095.0,64.8055,64.8473,64.7888,64.8473,33095.0
2017-09-26 11:15:00,77.48,77.56,77.46,77.54,5194.0,64.8473,64.9143,64.8306,64.8976,5194.0
2017-09-26 11:20:00,77.53,77.53,77.44,77.5,9259.0,64.8892,64.8892,64.8139,64.8641,9259.0
2017-09-26 11:25:00,77.49,77.53,77.43,77.48,13909.0,64.8557,64.8892,64.8055,64.8473,13909.0
2017-09-26 11:30:00,77.46,77.51,77.41,77.51,19984.0,64.8306,64.8725,64.7888,64.8725,19984.0
2017-09-26 11:35:00,77.51,77.51,77.45,77.48,10933.0,64.8725,64.8725,64.8222,64.8473,10933.0
2017-09-26 11:40:00,77.48,77.52,77.48,77.5,16665.0,64.8473,64.8808,64.8473,64.8641,16665.0
2017-09-26 11:45:00,77.49,77.62,77.49,77.58,16868.0,64.8557,64.9645,64.8557,64.931,16868.0
2017-09-26 11:50:00,77.57,77.6,77.49,77.5,6794.0,64.9227,64.9478,64.8557,64.8641,6794.0
2017-09-26 11:55:00,77.5,77.59,77.49,77.59,7964.0,64.8641,64.9394,64.8557,64.9394,7964.0
2017-09-26 12:00:00,77.59,77.59,77.47,77.5,4905.0,64.9394,64.9394,64.839,64.8641,4905.0
2017-09-26 12:05:00,77.51,77.53,77.45,77.47,5357.0,64.8725,64.8892,64.8222,64.839,5357.0
2017-09-26 12:10:00,77.46,77.5,77.46,77.48,6356.0,64.8306,64.8641,64.8306,64.8473,6356.0
2017-09-26 12:15:00,77.49,77.5,77.47,77.49,3570.0,64.8557,64.8641,64.839,64.8557,3570.0
2017-09-26 12:20:00,77.49,77.53,77.48,77.52,3465.0,64.8557,64.8892,64.8473,64.8808,3465.0
2017-09-26 12:25:00,77.52,77.53,77.46,77.52,8334.0,64.8808,64.8892,64.8306,64.8808,8334.0
2017-09-26 12:30:00,77.53,77.57,77.53,77.55,4065.0,64.8892,64.9227,64.8892,64.9059,4065.0
2017-09-26 12:35:00,77.52,77.54,77.45,77.48,6397.0,64.8808,64.8976,64.8222,64.8473,6397.0
2017-09-26 12:40:00,77.47,77.53,77.46,77.53,7993.0,64.839,64.8892,64.8306,64.8892,7993.0
2017-09-26 12:45:00,77.53,77.53,77.49,77.52,10511.0,64.8892,64.8892,64.8557,64.8808,10511.0
2017-09-26 12:50:00,77.54,77.55,77.5,77.53,7238.0,64.8976,64.9059,64.8641,64.8892,7238.0
2017-09-26 12:55:00,77.52,77.54,77.48,77.54,9002.0,64.8808,64.8976,64.8473,64.8976,9002.0
2017-09-26 13:00:00,77.51,77.52,77.46,77.47,7420.0,64.8725,64.8808,64.8306,64.839,7420.0
2017-09-26 13:05:00,77.49,77.5,77.45,77.47,6934.0,64.8557,64.8641,64.8222,64.839,6934.0
2017-09-26 13:10:00,77.44,77.5,77.42,77.45,12429.0,64.8139,64.8641,64.7971,64.8222,12429.0
2017-09-26 13:15:00,77.46,77.49,77.45,77.45,3852.0,64.8306,64.8557,64.8222,64.8222,3852.0
2017-09-26 13:20:00,77.47,77.51,77.46,77.51,7484.0,64.839,64.8725,64.8306,64.8725,7484.0
2017-09-26 13:25:00,77.48,77.52,77.46,77.52,6922.0,64.8473,64.8808,64.8306,64.8808,6922.0
2017-09-26 13:30:00,77.5,77.51,77.46,77.47,8450.0,64.8641,64.8725,64.8306,64.839,8450.0
2017-09-26 13:35:00,77.46,77.56,77.46,77.55,59727.0,64.8306,64.9143,64.8306,64.9059,59727.0
2017-09-26 13:40:00,77.53,77.55,77.52,77.53,4103.0,64.8892,64.9059,64.8808,64.8892,4103.0
2017-09-26 13:45:00,77.55,77.55,77.45,77.45,18254.0,64.9059,64.9059,64.8222,64.8222,18254.0
2017-09-26 13:50:00,77.46,77.54,77.45,77.52,11481.0,64.8306,64.8976,64.8222,64.8808,11481.0
2017-09-26 13:55:00,77.53,77.54,77.5,77.52,7465.0,64.8892,64.8976,64.8641,64.8808,7465.0
2017-09-26 14:00:00,77.53,77.53,77.45,77.47,7129.0,64.8892,64.8892,64.8222,64.839,7129.0
2017-09-26 14:05:00,77.46,77.48,77.42,77.44,9898.0,64.8306,64.8473,64.7971,64.8139,9898.0
2017-09-26 14:10:00,77.45,77.45,77.41,77.42,10282.0,64.8222,64.8222,64.7888,64.7971,10282.0
2017-09-26 14:15:00,77.42,77.43,77.37,77.38,7834.0,64.7971,64.8055,64.7553,64.7637,7834.0
2017-09-26 14:20:00,77.39,77.4,77.13,77.15,35831.0,64.772,64.7804,64.5544,64.5712,35831.0
2017-09-26 14:25:00,77.15,77.27,77.15,77.26,15882.0,64.5712,64.6716,64.5712,64.6632,15882.0
2017-09-26 14:30:00,77.26,77.44,77.26,77.44,22725.0,64.6632,64.8139,64.6632,64.8139,22725.0
2017-09-26 14:35:00,77.44,77.48,77.41,77.47,24893.0,64.8139,64.8473,64.7888,64.839,24893.0
2017-09-26 14:40:00,77.47,77.48,77.45,77.48,12655.0,64.839,64.8473,64.8222,64.8473,12655.0
2017-09-26 14:45:00,77.46,77.49,77.43,77.45,21008.0,64.8306,64.8557,64.8055,64.8222,21008.0
2017-09-26 14:50:00,77.45,77.5,77.44,77.44,9861.0,64.8222,64.8641,64.8139,64.8139,9861.0
2017-09-26 14:55:00,77.43,77.43,77.34,77.35,17534.0,64.8055,64.8055,64.7302,64.7385,17534.0
2017-09-26 15:00:00,77.36,77.37,77.3,77.31,20428.0,64.7469,64.7553,64.6967,64.7051,20428.0
2017-09-26 15:05:00,77.3,77.36,77.3,77.33,20949.0,64.6967,64.7469,64.6967,64.7218,20949.0
2017-09-26 15:10:00,77.32,77.35,77.29,77.29,14418.0,64.7134,64.7385,64.6883,64.6883,14418.0
2017-09-26 15:15:00,77.29,77.32,77.28,77.32,17123.0,64.6883,64.7134,64.68,64.7134,17123.0
2017-09-26 15:20:00,77.31,77.33,77.28,77.31,20323.0,64.7051,64.7218,64.68,64.7051,20323.0
2017-09-26 15:25:00,77.3,77.31,77.28,77.28,22283.0,64.6967,64.7051,64.68,64.68,22283.0
2017-09-26 15:30:00,77.28,77.29,77.24,77.26,28752.0,64.68,64.6883,64.6465,64.6632,28752.0
2017-09-26 15:35:00,77.26,77.3,77.21,77.21,35465.0,64.6632,64.6967,64.6214,64.6214,35465.0
2017-09-26 15:40:00,77.21,77.21,77.14,77.17,71688.0,64.6214,64.6214,64.5628,64.5879,71688.0
2017-09-26 15:45:00,77.17,77.23,77.17,77.2,64657.0,64.5879,64.6381,64.5879,64.613,64657.0
2017-09-26 15:50:00,77.2,77.21,77.14,77.17,121130.0,64.613,64.6214,64.5628,64.5879,121130.0
2017-09-26 15:55:00,77.18,77.18,77.02,77.1,167065.0,64.5963,64.5963,64.4623,64.5293,167065.0
2017-09-27 09:30:00,77.44,77.49,77.24,77.37,29439.0,64.8139,64.8557,64.6465,64.7553,29439.0
2017-09-27 09:35:00,77.37,77.48,77.31,77.47,15317.0,64.7553,64.8473,64.7051,64.839,15317.0
2017-09-27 09:40:00,77.42,77.47,77.39,77.43,6036.0,64.7971,64.839,64.772,64.8055,6036.0
2017-09-27 09:45:00,77.39,77.61,77.37,77.57,28060.0,64.772,64.9562,64.7553,64.9227,28060.0
2017-09-27 09:50:00,77.56,77.58,77.32,77.32,3956.0,64.9143,64.931,64.7134,64.7134,3956.0
2017-09-27 09:55:00,77.35,77.39,77.23,77.23,11857.0,64.7385,64.772,64.6381,64.6381,11857.0
2017-09-27 10:00:00,77.25,77.26,77.19,77.19,4085.0,64.6548,64.6632,64.6046,64.6046,4085.0
2017-09-27 10:05:00,77.17,77.2,77.11,77.13,4575.0,64.5879,64.613,64.5377,64.5544,4575.0
2017-09-27 10:10:00,77.17,77.17,77.06,77.15,34483.0,64.5879,64.5879,64.4958,64.5712,34483.0
2017-09-27 10:15:00,77.16,77.23,77.12,77.23,26606.0,64.5795,64.6381,64.546,64.6381,26606.0
2017-09-27 10:20:00,77.26,77.28,77.17,77.19,8155.0,64.6632,64.68,64.5879,64.6046,8155.0
2017-09-27 10:25:00,77.21,77.23,77.15,77.15,10298.0,64.6214,64.6381,64.5712,64.5712,10298.0
2017-09-27 10:30:00,77.15,77.16,76.98,76.98,32464.0,64.5712,64.5795,64.4289,64.4289,32464.0
2017-09-27 10:35:00,76.97,77.08,76.95,77.08,6984.0,64.4205,64.5126,64.4038,64.5126,6984.0
2017-09-27 10:40:00,77.05,77.16,77.01,77.12,57067.0,64.4875,64.5795,64.454,64.546,57067.0
2017-09-27 10:45:00,77.12,77.13,77.08,77.09,5577.0,64.546,64.5544,64.5126,64.5209,5577.0
2017-09-27 10:50:00,77.09,77.12,77.07,77.08,10845.0,64.5209,64.546,64.5042,64.5126,10845.0
2017-09-27 10:55:00,77.08,77.12,77.07,77.09,10660.0,64.5126,64.546,64.5042,64.5209,10660.0
2017-09-27 11:00:00,77.09,77.12,76.99,77.01,29723.0,64.5209,64.546,64.4372,64.454,29723.0
2017-09-27 11:05:00,76.98,77.0,76.85,76.94,7956.0,64.4289,64.4456,64.3201,64.3954,7956.0
2017-09-27 11:10:00,76.94,77.09,76.93,77.09,23960.0,64.3954,64.5209,64.387,64.5209,23960.0
2017-09-27 11:15:00,77.12,77.12,77.05,77.05,2722.0,64.546,64.546,64.4875,64.4875,2722.0
2017-09-27 11:20:00,77.02,77.04,76.99,77.03,17632.0,64.4623,64.4791,64.4372,64.4707,17632.0
2017-09-27 11:25:00,77.05,77.05,76.95,77.0,22872.0,64.4875,64.4875,64.4038,64.4456,22872.0
2017-09-27 11:30:00,77.0,77.01,76.92,76.95,5779.0,64.4456,64.454,64.3787,64.4038,5779.0
2017-09-27 11:35:00,76.96,77.06,76.94,77.03,58557.0,64.4121,64.4958,64.3954,64.4707,58557.0
2017-09-27 11:40:00,77.05,77.05,76.9,76.92,11659.0,64.4875,64.4875,64.3619,64.3787,11659.0
2017-09-27 11:45:00,76.92,76.93,76.83,76.83,9987.0,64.3787,64.387,64.3033,64.3033,9987.0
2017-09-27 11:50:00,76.83,76.91,76.83,76.88,4597.0,64.3033,64.3703,64.3033,64.3452,4597.0
2017-09-27 11:55:00,76.87,76.89,76.81,76.85,5242.0,64.3368,64.3535,64.2866,64.3201,5242.0
2017-09-27 12:00:00,76.87,77.03,76.85,76.99,29711.0,64.3368,64.4707,64.3201,64.4372,29711.0
2017-09-27 12:05:00,77.0,77.03,76.99,77.0,30513.0,64.4456,64.4707,64.4372,64.4456,30513.0
2017-09-27 12:10:00,77.0,77.28,76.99,77.28,19814.0,64.4456,64.68,64.4372,64.68,19814.0
2017-09-27 12:15:00,77.28,77.52,77.26,77.26,21836.0,64.68,64.8808,64.6632,64.6632,21836.0
2017-09-27 12:20:00,77.21,77.21,77.08,77.08,3205.0,64.6214,64.6214,64.5126,64.5126,3205.0
2017-09-27 12:25:00,77.08,77.11,77.01,77.08,7486.0,64.5126,64.5377,64.454,64.5126,7486.0
2017-09-27 12:30:00,77.07,77.17,77.06,77.13,68426.0,64.5042,64.5879,64.4958,64.5544,68426.0
2017-09-27 12:35:00,77.12,77.13,77.06,77.06,19661.0,64.546,64.5544,64.4958,64.4958,19661.0
2017-09-27 12:40:00,77.06,77.13,77.04,77.12,11510.0,64.4958,64.5544,64.4791,64.546,11510.0
2017-09-27 12:45:00,77.13,77.15,77.11,77.11,10015.0,64.5544,64.5712,64.5377,64.5377,10015.0
2017-09-27 12:50:00,77.12,77.13,77.1,77.12,9921.0,64.546,64.5544,64.5293,64.546,9921.0
2017-09-27 12:55:00,77.11,77.12,77.08,77.12,6398.0,64.5377,64.546,64.5126,64.546,6398.0
2017-09-27 13:00:00,77.12,77.15,77.09,77.14,8754.0,64.546,64.5712,64.5209,64.5628,8754.0
2017-09-27 13:05:00,77.14,77.14,77.08,77.09,12559.0,64.5628,64.5628,64.5126,64.5209,12559.0
2017-09-27 13:10:00,77.09,77.12,77.07,77.12,7298.0,64.5209,64.546,64.5042,64.546,7298.0
2017-09-27 13:15:00,77.12,77.12,77.06,77.07,4464.0,64.546,64.546,64.4958,64.5042,4464.0
2017-09-27 13:20:00,77.07,77.08,77.02,77.04,4906.0,64.5042,64.5126,64.4623,64.4791,4906.0
2017-09-27 13:25:00,77.03,77.07,77.02,77.06,4402.0,64.4707,64.5042,64.4623,64.4958,4402.0
2017-09-27 13:30:00,77.06,77.08,77.05,77.06,8395.0,64.4958,64.5126,64.4875,64.4958,8395.0
2017-09-27 13:35:00,77.07,77.12,77.06,77.11,7282.0,64.5042,64.546,64.4958,64.5377,7282.0
2017-09-27 13:40:00,77.11,77.17,77.1,77.15,5575.0,64.5377,64.5879,64.5293,64.5712,5575.0
2017-09-27 13:45:00,77.15,77.16,77.11,77.12,10777.0,64.5712,64.5795,64.5377,64.546,10777.0
2017-09-27 13:50:00,77.12,77.14,77.11,77.13,13869.0,64.546,64.5628,64.5377,64.5544,13869.0
2017-09-27 13:55:00,77.12,77.21,77.1,77.21,10731.0,64.546,64.6214,64.5293,64.6214,10731.0
2017-09-27 14:00:00,77.21,77.35,77.21,77.29,10703.0,64.6214,64.7385,64.6214,64.6883,10703.0
2017-09-27 14:05:00,77.3,77.34,77.29,77.33,16147.0,64.6967,64.7302,64.6883,64.7218,16147.0
2017-09-27 14:10:00,77.33,77.34,77.29,77.3,11623.0,64.7218,64.7302,64.6883,64.6967,11623.0
2017-09-27 14:15:00,77.3,77.42,77.28,77.4,7426.0,64.6967,64.7971,64.68,64.7804,7426.0
2017-09-27 14:20:00,77.39,77.41,77.3,77.3,6327.0,64.772,64.7888,64.6967,64.6967,6327.0
2017-09-27 14:25:00,77.29,77.32,77.29,77.3,8217.0,64.6883,64.7134,64.6883,64.6967,8217.0
2017-09-27 14:30:00,77.3,77.32,77.19,77.19,14117.0,64.6967,64.7134,64.6046,64.6046,14117.0
2017-09-27 14:35:00,77.2,77.23,77.13,77.13,19258.0,64.613,64.6381,64.5544,64.5544,19258.0
2017-09-27 14:40:00,77.12,77.14,77.05,77.05,31315.0,64.546,64.5628,64.4875,64.4875,31315.0
2017-09-27 14:45:00,77.06,77.08,77.0,77.0,55799.0,64.4958,64.5126,64.4456,64.4456,55799.0
2017-09-27 14:50:00,77.0,77.15,77.0,77.14,97919.0,64.4456,64.5712,64.4456,64.5628,97919.0
2017-09-27 14:55:00,77.14,77.19,77.13,77.16,29245.0,64.5628,64.6046,64.5544,64.5795,29245.0
2017-09-27 15:00:00,77.16,77.23,77.16,77.2,19002.0,64.5795,64.6381,64.5795,64.613,19002.0
2017-09-27 15:05:00,77.21,77.26,77.2,77.23,11860.0,64.6214,64.6632,64.613,64.6381,11860.0
2017-09-27 15:10:00,77.23,77.23,77.14,77.15,20681.0,64.6381,64.6381,64.5628,64.5712,20681.0
2017-09-27 15:15:00,77.15,77.19,77.13,77.17,14465.0,64.5712,64.6046,64.5544,64.5879,14465.0
2017-09-27 15:20:00,77.17,77.23,77.17,77.2,12454.0,64.5879,64.6381,64.5879,64.613,12454.0
2017-09-27 15:25:00,77.19,77.2,77.16,77.17,18701.0,64.6046,64.613,64.5795,64.5879,18701.0
2017-09-27 15:30:00,77.16,77.26,77.16,77.26,18079.0,64.5795,64.6632,64.5795,64.6632,18079.0
2017-09-27 15:35:00,77.25,77.25,77.2,77.21,29001.0,64.6548,64.6548,64.613,64.6214,29001.0
2017-09-27 15:40:00,77.21,77.21,77.15,77.15,26413.0,64.6214,64.6214,64.5712,64.5712,26413.0
2017-09-27 15:45:00,77.16,77.2,77.12,77.13,39429.0,64.5795,64.613,64.546,64.5544,39429.0
2017-09-27 15:50:00,77.12,77.15,77.08,77.14,48398.0,64.546,64.5712,64.5126,64.5628,48398.0
2017-09-27 15:55:00,77.14,77.16,77.1,77.11,99607.0,64.5628,64.5795,64.5293,64.5377,99607.0
2017-09-28 09:30:00,76.84,76.97,76.38,76.42,41192.0,64.3117,64.4205,63.9267,63.9602,41192.0
2017-09-28 09:35:00,76.43,76.67,76.32,76.58,31908.0,63.9685,64.1694,63.8765,64.0941,31908.0
2017-09-28 09:40:00,76.58,76.6,76.06,76.17,66356.0,64.0941,64.1108,63.6589,63.7509,66356.0
2017-09-28 09:45:00,76.14,76.15,75.92,75.97,53399.0,63.7258,63.7342,63.5417,63.5835,53399.0
2017-09-28 09:50:00,75.93,75.97,75.63,75.69,63196.0,63.5501,63.5835,63.299,63.3492,63196.0
2017-09-28 09:55:00,75.68,75.7,75.43,75.62,83436.0,63.3408,63.3576,63.1316,63.2906,83436.0
2017-09-28 10:00:00,75.64,75.73,75.44,75.52,72660.0,63.3073,63.3827,63.14,63.2069,72660.0
2017-09-28 10:05:00,75.52,75.69,75.47,75.65,50208.0,63.2069,63.3492,63.1651,63.3157,50208.0
2017-09-28 10:10:00,75.65,75.85,75.64,75.79,45109.0,63.3157,63.4831,63.3073,63.4329,45109.0
2017-09-28 10:15:00,75.81,75.84,75.65,75.73,36689.0,63.4496,63.4747,63.3157,63.3827,36689.0
2017-09-28 10:20:00,75.75,75.82,75.73,75.8,21304.0,63.3994,63.458,63.3827,63.4413,21304.0
2017-09-28 10:25:00,75.8,75.8,75.66,75.66,32111.0,63.4413,63.4413,63.3241,63.3241,32111.0
2017-09-28 10:30:00,75.67,75.8,75.66,75.73,19469.0,63.3325,63.4413,63.3241,63.3827,19469.0
2017-09-28 10:35:00,75.73,75.78,75.7,75.78,10851.0,63.3827,63.4245,63.3576,63.4245,10851.0
2017-09-28 10:40:00,75.8,75.96,75.79,75.91,23861.0,63.4413,63.5752,63.4329,63.5333,23861.0
2017-09-28 10:45:00,75.91,75.93,75.86,75.93,16104.0,63.5333,63.5501,63.4915,63.5501,16104.0
2017-09-28 10:50:00,75.94,76.0,75.93,75.98,15642.0,63.5584,63.6087,63.5501,63.5919,15642.0
2017-09-28 10:55:00,75.98,75.98,75.74,75.74,17816.0,63.5919,63.5919,63.391,63.391,17816.0
2017-09-28 11:00:00,75.74,75.76,75.71,75.73,17019.0,63.391,63.4078,63.3659,63.3827,17019.0
2017-09-28 11:05:00,75.73,75.87,75.7,75.83,54503.0,63.3827,63.4998,63.3576,63.4664,54503.0
2017-09-28 11:10:00,75.84,76.02,75.83,75.89,58811.0,63.4747,63.6254,63.4664,63.5166,58811.0
2017-09-28 11:15:00,75.87,76.01,75.87,75.94,35745.0,63.4998,63.617,63.4998,63.5584,35745.0
2017-09-28 11:20:00,75.94,75.94,75.86,75.92,23745.0,63.5584,63.5584,63.4915,63.5417,23745.0
2017-09-28 11:25:00,75.92,76.08,75.89,76.03,44837.0,63.5417,63.6756,63.5166,63.6338,44837.0
2017-09-28 11:30:00,76.02,76.1,75.94,75.95,13092.0,63.6254,63.6923,63.5584,63.5668,13092.0
2017-09-28 11:35:00,75.95,76.04,75.95,76.0,18213.0,63.5668,63.6421,63.5668,63.6087,18213.0
2017-09-28 11:40:00,75.97,76.01,75.94,75.99,14116.0,63.5835,63.617,63.5584,63.6003,14116.0
2017-09-28 11:45:00,75.98,76.02,75.97,76.01,11395.0,63.5919,63.6254,63.5835,63.617,11395.0
2017-09-28 11:50:00,76.02,76.02,75.9,75.91,27030.0,63.6254,63.6254,63.525,63.5333,27030.0
2017-09-28 11:55:00,75.92,75.98,75.91,75.98,21833.0,63.5417,63.5919,63.5333,63.5919,21833.0
2017-09-28 12:00:00,75.99,76.07,75.98,75.99,23066.0,63.6003,63.6672,63.5919,63.6003,23066.0
2017-09-28 12:05:00,76.0,76.07,76.0,76.04,28675.0,63.6087,63.6672,63.6087,63.6421,28675.0
2017-09-28 12:10:00,76.05,76.05,75.98,76.02,16321.0,63.6505,63.6505,63.5919,63.6254,16321.0
2017-09-28 12:15:00,76.02,76.05,75.95,75.99,28609.0,63.6254,63.6505,63.5668,63.6003,28609.0
2017-09-28 12:20:00,76.0,76.02,75.89,75.9,22876.0,63.6087,63.6254,63.5166,63.525,22876.0
2017-09-28 12:25:00,75.91,75.91,75.88,75.9,9896.0,63.5333,63.5333,63.5082,63.525,9896.0
2017-09-28 12:30:00,75.9,75.96,75.88,75.89,15347.0,63.525,63.5752,63.5082,63.5166,15347.0
2017-09-28 12:35:00,75.89,75.94,75.88,75.93,12757.0,63.5166,63.5584,63.5082,63.5501,12757.0
2017-09-28 12:40:00,75.94,75.96,75.91,75.93,13121.0,63.5584,63.5752,63.5333,63.5501,13121.0
2017-09-28 12:45:00,75.93,75.95,75.91,75.95,13430.0,63.5501,63.5668,63.5333,63.5668,13430.0
2017-09-28 12:50:00,75.94,75.97,75.92,75.96,13713.0,63.5584,63.5835,63.5417,63.5752,13713.0
2017-09-28 12:55:00,75.96,76.0,75.96,75.98,10215.0,63.5752,63.6087,63.5752,63.5919,10215.0
2017-09-28 13:00:00,75.98,75.99,75.96,75.98,9248.0,63.5919,63.6003,63.5752,63.5919,9248.0
2017-09-28 13:05:00,75.99,75.99,75.95,75.95,9706.0,63.6003,63.6003,63.5668,63.5668,9706.0
2017-09-28 13:10:00,75.95,75.95,75.91,75.92,10966.0,63.5668,63.5668,63.5333,63.5417,10966.0
2017-09-28 13:15:00,75.91,75.91,75.86,75.88,16936.0,63.5333,63.5333,63.4915,63.5082,16936.0
2017-09-28 13:20:00,75.89,75.89,75.88,75.89,5440.0,63.5166,63.5166,63.5082,63.5166,5440.0
2017-09-28 13:25:00,75.89,75.9,75.84,75.86,10880.0,63.5166,63.525,63.4747,63.4915,10880.0
2017-09-28 13:30:00,75.86,75.9,75.82,75.88,16522.0,63.4915,63.525,63.458,63.5082,16522.0
2017-09-28 13:35:00,75.88,75.95,75.88,75.93,10245.0,63.5082,63.5668,63.5082,63.5501,10245.0
2017-09-28 13:40:00,75.93,75.93,75.89,75.9,12349.0,63.5501,63.5501,63.5166,63.525,12349.0
2017-09-28 13:45:00,75.9,75.9,75.86,75.88,8299.0,63.525,63.525,63.4915,63.5082,8299.0
2017-09-28 13:50:00,75.87,76.0,75.86,75.96,22824.0,63.4998,63.6087,63.4915,63.5752,22824.0
2017-09-28 13:55:00,75.97,75.99,75.94,75.95,11894.0,63.5835,63.6003,63.5584,63.5668,11894.0
2017-09-28 14:00:00,75.95,75.95,75.88,75.89,18848.0,63.5668,63.5668,63.5082,63.5166,18848.0
2017-09-28 14:05:00,75.9,75.93,75.89,75.93,15082.0,63.525,63.5501,63.5166,63.5501,15082.0
2017-09-28 14:10:00,75.92,75.97,75.9,75.97,13263.0,63.5417,63.5835,63.525,63.5835,13263.0
2017-09-28 14:15:00,75.96,75.97,75.95,75.97,13447.0,63.5752,63.5835,63.5668,63.5835,13447.0
2017-09-28 14:20:00,75.96,75.97,75.92,75.92,20227.0,63.5752,63.5835,63.5417,63.5417,20227.0
2017-09-28 14:25:00,75.92,75.92,75.89,75.91,16564.0,63.5417,63.5417,63.5166,63.5333,16564.0
2017-09-28 14:30:00,75.91,75.92,75.9,75.92,15315.0,63.5333,63.5417,63.525,63.5417,15315.0
2017-09-28 14:35:00,75.93,76.03,75.92,76.0,85067.0,63.5501,63.6338,63.5417,63.6087,85067.0
2017-09-28 14:40:00,76.0,76.0,75.95,75.95,14446.0,63.6087,63.6087,63.5668,63.5668,14446.0
2017-09-28 14:45:00,75.95,75.97,75.94,75.97,32626.0,63.5668,63.5835,63.5584,63.5835,32626.0
2017-09-28 14:50:00,75.95,76.02,75.93,76.0,22861.0,63.5668,63.6254,63.5501,63.6087,22861.0
2017-09-28 14:55:00,76.0,76.0,75.95,75.99,13156.0,63.6087,63.6087,63.5668,63.6003,13156.0
2017-09-28 15:00:00,75.99,76.02,75.97,76.0,18636.0,63.6003,63.6254,63.5835,63.6087,18636.0
2017-09-28 15:05:00,76.0,76.09,75.99,76.09,13479.0,63.6087,63.684,63.6003,63.684,13479.0
2017-09-28 15:10:00,76.1,76.12,75.99,76.0,50200.0,63.6923,63.7091,63.6003,63.6087,50200.0
2017-09-28 15:15:00,76.0,76.02,76.0,76.01,56921.0,63.6087,63.6254,63.6087,63.617,56921.0
2017-09-28 15:20:00,76.0,76.02,75.98,75.99,65531.0,63.6087,63.6254,63.5919,63.6003,65531.0
2017-09-28 15:25:00,76.0,76.01,75.97,76.01,44803.0,63.6087,63.617,63.5835,63.617,44803.0
2017-09-28 15:30:00,76.01,76.13,76.0,76.08,51336.0,63.617,63.7175,63.6087,63.6756,51336.0
2017-09-28 15:35:00,76.08,76.08,76.01,76.02,17123.0,63.6756,63.6756,63.617,63.6254,17123.0
2017-09-28 15:40:00,76.02,76.1,76.01,76.07,38084.0,63.6254,63.6923,63.617,63.6672,38084.0
2017-09-28 15:45:00,76.08,76.1,76.02,76.03,44561.0,63.6756,63.6923,63.6254,63.6338,44561.0
2017-09-28 15:50:00,76.03,76.05,76.01,76.01,67323.0,63.6338,63.6505,63.617,63.617,67323.0
2017-09-28 15:55:00,76.02,76.09,76.01,76.07,141365.0,63.6254,63.684,63.617,63.6672,141365.0
2017-09-29 09:30:00,75.95,76.0,75.72,75.72,28933.0,63.5668,63.6087,63.3743,63.3743,28933.0
2017-09-29 09:35:00,75.84,76.01,75.83,75.99,5651.0,63.4747,63.617,63.4664,63.6003,5651.0
2017-09-29 09:40:00,75.96,76.06,75.96,75.98,18018.0,63.5752,63.6589,63.5752,63.5919,18018.0
2017-09-29 09:45:00,76.0,76.29,75.99,76.29,37423.0,63.6087,63.8514,63.6003,63.8514,37423.0
2017-09-29 09:50:00,76.3,76.43,76.28,76.37,86669.0,63.8597,63.9685,63.843,63.9183,86669.0
2017-09-29 09:55:00,76.37,76.47,76.37,76.43,27920.0,63.9183,64.002,63.9183,63.9685,27920.0
2017-09-29 10:00:00,76.42,76.55,76.42,76.53,41358.0,63.9602,64.069,63.9602,64.0522,41358.0
2017-09-29 10:05:00,76.54,76.58,76.49,76.56,28255.0,64.0606,64.0941,64.0188,64.0773,28255.0
2017-09-29 10:10:00,76.56,76.65,76.48,76.52,53808.0,64.0773,64.1527,64.0104,64.0439,53808.0
2017-09-29 10:15:00,76.51,76.6,76.46,76.52,29991.0,64.0355,64.1108,63.9937,64.0439,29991.0
2017-09-29 10:20:00,76.52,76.53,76.38,76.47,14550.0,64.0439,64.0522,63.9267,64.002,14550.0
2017-09-29 10:25:00,76.45,76.53,76.42,76.44,15355.0,63.9853,64.0522,63.9602,63.9769,15355.0
2017-09-29 10:30:00,76.44,76.53,76.44,76.52,16000.0,63.9769,64.0522,63.9769,64.0439,16000.0
2017-09-29 10:35:00,76.52,76.6,76.45,76.6,12275.0,64.0439,64.1108,63.9853,64.1108,12275.0
2017-09-29 10:40:00,76.6,76.61,76.51,76.55,18270.0,64.1108,64.1192,64.0355,64.069,18270.0
2017-09-29 10:45:00,76.58,76.59,76.44,76.51,43082.0,64.0941,64.1025,63.9769,64.0355,43082.0
2017-09-29 10:50:00,76.53,76.66,76.52,76.66,18182.0,64.0522,64.161,64.0439,64.161,18182.0
2017-09-29 10:55:00,76.66,76.75,76.65,76.7,21759.0,64.161,64.2364,64.1527,64.1945,21759.0
2017-09-29 11:00:00,76.7,76.78,76.68,76.78,23840.0,64.1945,64.2615,64.1778,64.2615,23840.0
2017-09-29 11:05:00,76.78,76.79,76.67,76.67,18971.0,64.2615,64.2698,64.1694,64.1694,18971.0
2017-09-29 11:10:00,76.68,76.71,76.57,76.57,9660.0,64.1778,64.2029,64.0857,64.0857,9660.0
2017-09-29 11:15:00,76.57,76.67,76.57,76.61,10182.0,64.0857,64.1694,64.0857,64.1192,10182.0
2017-09-29 11:20:00,76.61,76.63,76.56,76.58,12406.0,64.1192,64.1359,64.0773,64.0941,12406.0
2017-09-29 11:25:00,76.59,76.76,76.58,76.74,13837.0,64.1025,64.2447,64.0941,64.228,13837.0
2017-09-29 11:30:00,76.74,76.75,76.69,76.72,13229.0,64.228,64.2364,64.1862,64.2113,13229.0
2017-09-29 11:35:00,76.73,76.74,76.64,76.66,7911.0,64.2196,64.228,64.1443,64.161,7911.0
2017-09-29 11:40:00,76.66,76.72,76.66,76.7,11879.0,64.161,64.2113,64.161,64.1945,11879.0
2017-09-29 11:45:00,76.7,76.72,76.67,76.72,11135.0,64.1945,64.2113,64.1694,64.2113,11135.0
2017-09-29 11:50:00,76.73,76.81,76.72,76.81,18952.0,64.2196,64.2866,64.2113,64.2866,18952.0
2017-09-29 11:55:00,76.8,76.81,76.79,76.8,6899.0,64.2782,64.2866,64.2698,64.2782,6899.0
2017-09-29 12:00:00,76.79,76.84,76.79,76.81,21308.0,64.2698,64.3117,64.2698,64.2866,21308.0
2017-09-29 12:05:00,76.82,76.85,76.79,76.85,12121.0,64.295,64.3201,64.2698,64.3201,12121.0
2017-09-29 12:10:00,76.85,76.93,76.83,76.92,19978.0,64.3201,64.387,64.3033,64.3787,19978.0
2017-09-29 12:15:00,76.92,76.94,76.9,76.91,12974.0,64.3787,64.3954,64.3619,64.3703,12974.0
2017-09-29 12:20:00,76.91,76.92,76.86,76.87,10212.0,64.3703,64.3787,64.3284,64.3368,10212.0
2017-09-29 12:25:00,76.87,76.88,76.85,76.88,6072.0,64.3368,64.3452,64.3201,64.3452,6072.0
2017-09-29 12:30:00,76.89,76.91,76.82,76.83,11547.0,64.3535,64.3703,64.295,64.3033,11547.0
2017-09-29 12:35:00,76.85,76.85,76.78,76.78,8285.0,64.3201,64.3201,64.2615,64.2615,8285.0
2017-09-29 12:40:00,76.79,76.83,76.78,76.82,9136.0,64.2698,64.3033,64.2615,64.295,9136.0
2017-09-29 12:45:00,76.81,76.83,76.79,76.81,12570.0,64.2866,64.3033,64.2698,64.2866,12570.0
2017-09-29 12:50:00,76.8,76.83,76.78,76.82,10997.0,64.2782,64.3033,64.2615,64.295,10997.0
2017-09-29 12:55:00,76.82,76.84,76.81,76.83,9002.0,64.295,64.3117,64.2866,64.3033,9002.0
2017-09-29 13:00:00,76.83,76.86,76.82,76.86,6678.0,64.3033,64.3284,64.295,64.3284,6678.0
2017-09-29 13:05:00,76.85,76.87,76.83,76.84,16266.0,64.3201,64.3368,64.3033,64.3117,16266.0
2017-09-29 13:10:00,76.83,76.85,76.81,76.82,9428.0,64.3033,64.3201,64.2866,64.295,9428.0
2017-09-29 13:15:00,76.82,76.85,76.81,76.84,8172.0,64.295,64.3201,64.2866,64.3117,8172.0
2017-09-29 13:20:00,76.84,76.91,76.83,76.87,15070.0,64.3117,64.3703,64.3033,64.3368,15070.0
2017-09-29 13:25:00,76.88,76.91,76.88,76.91,15607.0,64.3452,64.3703,64.3452,64.3703,15607.0
2017-09-29 13:30:00,76.91,76.93,76.84,76.85,11120.0,64.3703,64.387,64.3117,64.3201,11120.0
2017-09-29 13:35:00,76.84,76.84,76.77,76.77,12313.0,64.3117,64.3117,64.2531,64.2531,12313.0
2017-09-29 13:40:00,76.78,76.79,76.75,76.78,14563.0,64.2615,64.2698,64.2364,64.2615,14563.0
2017-09-29 13:45:00,76.78,76.82,76.78,76.81,12163.0,64.2615,64.295,64.2615,64.2866,12163.0
2017-09-29 13:50:00,76.81,76.83,76.78,76.81,9858.0,64.2866,64.3033,64.2615,64.2866,9858.0
2017-09-29 13:55:00,76.81,76.82,76.8,76.82,6553.0,64.2866,64.295,64.2782,64.295,6553.0
2017-09-29 14:00:00,76.82,76.82,76.75,76.76,11669.0,64.295,64.295,64.2364,64.2447,11669.0
2017-09-29 14:05:00,76.76,76.77,76.71,76.73,13464.0,64.2447,64.2531,64.2029,64.2196,13464.0
2017-09-29 14:10:00,76.74,76.78,76.73,76.76,8384.0,64.228,64.2615,64.2196,64.2447,8384.0
2017-09-29 14:15:00,76.77,76.8,76.76,76.77,16345.0,64.2531,64.2782,64.2447,64.2531,16345.0
2017-09-29 14:20:00,76.78,76.83,76.77,76.82,6613.0,64.2615,64.3033,64.2531,64.295,6613.0
2017-09-29 14:25:00,76.83,76.85,76.81,76.85,6715.0,64.3033,64.3201,64.2866,64.3201,6715.0
2017-09-29 14:30:00,76.85,76.85,76.78,76.79,11597.0,64.3201,64.3201,64.2615,64.2698,11597.0
2017-09-29 14:35:00,76.78,76.79,76.75,76.75,2400.0,64.2615,64.2698,64.2364,64.2364,2400.0
2017-09-29 14:40:00,76.76,76.79,76.74,76.74,18052.0,64.2447,64.2698,64.228,64.228,18052.0
2017-09-29 14:45:00,76.74,76.79,76.74,76.78,13210.0,64.228,64.2698,64.228,64.2615,13210.0
2017-09-29 14:50:00,76.79,76.82,76.78,76.82,7578.0,64.2698,64.295,64.2615,64.295,7578.0
2017-09-29 14:55:00,76.81,76.82,76.8,76.8,17136.0,64.2866,64.295,64.2782,64.2782,17136.0
2017-09-29 15:00:00,76.8,76.83,76.78,76.82,20600.0,64.2782,64.3033,64.2615,64.295,20600.0
2017-09-29 15:05:00,76.83,76.83,76.79,76.79,22872.0,64.3033,64.3033,64.2698,64.2698,22872.0
2017-09-29 15:10:00,76.79,76.82,76.78,76.79,18269.0,64.2698,64.295,64.2615,64.2698,18269.0
2017-09-29 15:15:00,76.8,76.82,76.77,76.81,27332.0,64.2782,64.295,64.2531,64.2866,27332.0
2017-09-29 15:20:00,76.81,76.88,76.81,76.88,15741.0,64.2866,64.3452,64.2866,64.3452,15741.0
2017-09-29 15:25:00,76.88,76.88,76.84,76.84,26093.0,64.3452,64.3452,64.3117,64.3117,26093.0
2017-09-29 15:30:00,76.84,76.85,76.8,76.84,22858.0,64.3117,64.3201,64.2782,64.3117,22858.0
2017-09-29 15:35:00,76.83,76.91,76.83,76.9,43043.0,64.3033,64.3703,64.3033,64.3619,43043.0
2017-09-29 15:40:00,76.9,76.91,76.86,76.86,47687.0,64.3619,64.3703,64.3284,64.3284,47687.0
2017-09-29 15:45:00,76.88,76.88,76.82,76.83,59623.0,64.3452,64.3452,64.295,64.3033,59623.0
2017-09-29 15:50:00,76.82,76.83,76.77,76.81,64589.0,64.295,64.3033,64.2531,64.2866,64589.0
2017-09-29 15:55:00,76.81,76.83,76.74,76.79,160094.0,64.2866,64.3033,64.228,64.2698,160094.0
2017-10-02 09:30:00,76.95,76.95,76.6,76.62,49911.0,64.4038,64.4038,64.1108,64.1276,49911.0
2017-10-02 09:35:00,76.6,76.88,76.55,76.87,32551.0,64.1108,64.3452,64.069,64.3368,32551.0
2017-10-02 09:40:00,76.88,76.88,76.56,76.64,10547.0,64.3452,64.3452,64.0773,64.1443,10547.0
2017-10-02 09:45:00,76.63,76.65,76.39,76.56,50396.0,64.1359,64.1527,63.9351,64.0773,50396.0
2017-10-02 09:50:00,76.57,76.62,76.52,76.53,21168.0,64.0857,64.1276,64.0439,64.0522,21168.0
2017-10-02 09:55:00,76.55,76.64,76.54,76.64,10936.0,64.069,64.1443,64.0606,64.1443,10936.0
2017-10-02 10:00:00,76.62,76.76,76.53,76.76,22199.0,64.1276,64.2447,64.0522,64.2447,22199.0
2017-10-02 10:05:00,76.76,76.79,76.63,76.73,19624.0,64.2447,64.2698,64.1359,64.2196,19624.0
2017-10-02 10:10:00,76.73,76.9,76.68,76.86,25536.0,64.2196,64.3619,64.1778,64.3284,25536.0
2017-10-02 10:15:00,76.85,76.9,76.81,76.81,11973.0,64.3201,64.3619,64.2866,64.2866,11973.0
2017-10-02 10:20:00,76.82,76.95,76.77,76.77,12305.0,64.295,64.4038,64.2531,64.2531,12305.0
2017-10-02 10:25:00,76.77,76.79,76.69,76.7,11075.0,64.2531,64.2698,64.1862,64.1945,11075.0
2017-10-02 10:30:00,76.72,76.87,76.72,76.85,9168.0,64.2113,64.3368,64.2113,64.3201,9168.0
2017-10-02 10:35:00,76.84,76.91,76.79,76.85,10300.0,64.3117,64.3703,64.2698,64.3201,10300.0
2017-10-02 10:40:00,76.85,76.87,76.79,76.86,15269.0,64.3201,64.3368,64.2698,64.3284,15269.0
2017-10-02 10:45:00,76.86,76.92,76.79,76.81,11073.0,64.3284,64.3787,64.2698,64.2866,11073.0
2017-10-02 10:50:00,76.82,76.84,76.76,76.84,8186.0,64.295,64.3117,64.2447,64.3117,8186.0
2017-10-02 10:55:00,76.84,76.88,76.77,76.78,8882.0,64.3117,64.3452,64.2531,64.2615,8882.0
2017-10-02 11:00:00,76.79,77.0,76.79,76.98,14121.0,64.2698,64.4456,64.2698,64.4289,14121.0
2017-10-02 11:05:00,76.99,77.02,76.87,76.87,13264.0,64.4372,64.4623,64.3368,64.3368,13264.0
2017-10-02 11:10:00,76.88,76.97,76.87,76.9,8199.0,64.3452,64.4205,64.3368,64.3619,8199.0
2017-10-02 11:15:00,76.9,76.97,76.88,76.97,12528.0,64.3619,64.4205,64.3452,64.4205,12528.0
2017-10-02 11:20:00,76.97,77.02,76.95,77.02,10093.0,64.4205,64.4623,64.4038,64.4623,10093.0
2017-10-02 11:25:00,77.01,77.01,76.86,76.94,12531.0,64.454,64.454,64.3284,64.3954,12531.0
2017-10-02 11:30:00,76.93,77.05,76.93,77.04,10082.0,64.387,64.4875,64.387,64.4791,10082.0
2017-10-02 11:35:00,77.08,77.12,77.08,77.08,11361.0,64.5126,64.546,64.5126,64.5126,11361.0
2017-10-02 11:40:00,77.07,77.09,77.02,77.04,10748.0,64.5042,64.5209,64.4623,64.4791,10748.0
2017-10-02 11:45:00,77.04,77.12,77.0,77.12,22509.0,64.4791,64.546,64.4456,64.546,22509.0
2017-10-02 11:50:00,77.12,77.16,77.08,77.1,14064.0,64.546,64.5795,64.5126,64.5293,14064.0
2017-10-02 11:55:00,77.12,77.14,77.04,77.1,9281.0,64.546,64.5628,64.4791,64.5293,9281.0
2017-10-02 12:00:00,77.09,77.1,77.03,77.08,8287.0,64.5209,64.5293,64.4707,64.5126,8287.0
2017-10-02 12:05:00,77.1,77.13,77.08,77.13,13502.0,64.5293,64.5544,64.5126,64.5544,13502.0
2017-10-02 12:10:00,77.11,77.18,77.11,77.15,28200.0,64.5377,64.5963,64.5377,64.5712,28200.0
2017-10-02 12:15:00,77.16,77.26,77.14,77.26,9805.0,64.5795,64.6632,64.5628,64.6632,9805.0
2017-10-02 12:20:00,77.29,77.39,77.28,77.31,20013.0,64.6883,64.772,64.68,64.7051,20013.0
2017-10-02 12:25:00,77.31,77.33,77.3,77.31,6652.0,64.7051,64.7218,64.6967,64.7051,6652.0
2017-10-02 12:30:00,77.31,77.37,77.31,77.35,6965.0,64.7051,64.7553,64.7051,64.7385,6965.0
2017-10-02 12:35:00,77.36,77.36,77.24,77.26,13250.0,64.7469,64.7469,64.6465,64.6632,13250.0
2017-10-02 12:40:00,77.26,77.36,77.26,77.34,8726.0,64.6632,64.7469,64.6632,64.7302,8726.0
2017-10-02 12:45:00,77.34,77.43,77.34,77.43,11117.0,64.7302,64.8055,64.7302,64.8055,11117.0
2017-10-02 12:50:00,77.43,77.43,77.36,77.39,8399.0,64.8055,64.8055,64.7469,64.772,8399.0
2017-10-02 12:55:00,77.39,77.47,77.38,77.45,6685.0,64.772,64.839,64.7637,64.8222,6685.0
2017-10-02 13:00:00,77.45,77.46,77.39,77.41,9525.0,64.8222,64.8306,64.772,64.7888,9525.0
2017-10-02 13:05:00,77.4,77.43,77.37,77.43,8859.0,64.7804,64.8055,64.7553,64.8055,8859.0
2017-10-02 13:10:00,77.43,77.48,77.41,77.41,9912.0,64.8055,64.8473,64.7888,64.7888,9912.0
2017-10-02 13:15:00,77.4,77.41,77.32,77.4,25275.0,64.7804,64.7888,64.7134,64.7804,25275.0
2017-10-02 13:20:00,77.41,77.41,77.32,77.33,14689.0,64.7888,64.7888,64.7134,64.7218,14689.0
2017-10-02 13:25:00,77.34,77.37,77.3,77.31,7574.0,64.7302,64.7553,64.6967,64.7051,7574.0
2017-10-02 13:30:00,77.31,77.34,77.3,77.32,8629.0,64.7051,64.7302,64.6967,64.7134,8629.0
2017-10-02 13:35:00,77.31,77.38,77.3,77.36,9914.0,64.7051,64.7637,64.6967,64.7469,9914.0
2017-10-02 13:40:00,77.39,77.4,77.37,77.38,9019.0,64.772,64.7804,64.7553,64.7637,9019.0
2017-10-02 13:45:00,77.37,77.45,77.36,77.43,12984.0,64.7553,64.8222,64.7469,64.8055,12984.0
2017-10-02 13:50:00,77.43,77.44,77.4,77.42,12427.0,64.8055,64.8139,64.7804,64.7971,12427.0
2017-10-02 13:55:00,77.41,77.51,77.4,77.51,11057.0,64.7888,64.8725,64.7804,64.8725,11057.0
2017-10-02 14:00:00,77.5,77.51,77.44,77.45,8780.0,64.8641,64.8725,64.8139,64.8222,8780.0
2017-10-02 14:05:00,77.44,77.44,77.34,77.35,16847.0,64.8139,64.8139,64.7302,64.7385,16847.0
2017-10-02 14:10:00,77.35,77.41,77.33,77.38,13732.0,64.7385,64.7888,64.7218,64.7637,13732.0
2017-10-02 14:15:00,77.38,77.4,77.36,77.38,9247.0,64.7637,64.7804,64.7469,64.7637,9247.0
2017-10-02 14:20:00,77.38,77.42,77.36,77.41,7983.0,64.7637,64.7971,64.7469,64.7888,7983.0
2017-10-02 14:25:00,77.41,77.45,77.4,77.41,10847.0,64.7888,64.8222,64.7804,64.7888,10847.0
2017-10-02 14:30:00,77.4,77.41,77.33,77.36,20624.0,64.7804,64.7888,64.7218,64.7469,20624.0
2017-10-02 14:35:00,77.36,77.4,77.36,77.37,8086.0,64.7469,64.7804,64.7469,64.7553,8086.0
2017-10-02 14:40:00,77.36,77.43,77.36,77.38,18934.0,64.7469,64.8055,64.7469,64.7637,18934.0
2017-10-02 14:45:00,77.39,77.41,77.37,77.39,15015.0,64.772,64.7888,64.7553,64.772,15015.0
2017-10-02 14:50:00,77.4,77.45,77.4,77.45,22546.0,64.7804,64.8222,64.7804,64.8222,22546.0
2017-10-02 14:55:00,77.45,77.49,77.43,77.47,13332.0,64.8222,64.8557,64.8055,64.839,13332.0
2017-10-02 15:00:00,77.48,77.49,77.39,77.41,10397.0,64.8473,64.8557,64.772,64.7888,10397.0
2017-10-02 15:05:00,77.41,77.43,77.36,77.36,16050.0,64.7888,64.8055,64.7469,64.7469,16050.0
2017-10-02 15:10:00,77.36,77.4,77.32,77.32,14345.0,64.7469,64.7804,64.7134,64.7134,14345.0
2017-10-02 15:15:00,77.33,77.37,77.31,77.32,14980.0,64.7218,64.7553,64.7051,64.7134,14980.0
2017-10-02 15:20:00,77.33,77.35,77.31,77.33,13952.0,64.7218,64.7385,64.7051,64.7218,13952.0
2017-10-02 15:25:00,77.33,77.35,77.32,77.34,13279.0,64.7218,64.7385,64.7134,64.7302,13279.0
2017-10-02 15:30:00,77.34,77.37,77.32,77.37,19062.0,64.7302,64.7553,64.7134,64.7553,19062.0
2017-10-02 15:35:00,77.37,77.39,77.35,77.37,29705.0,64.7553,64.772,64.7385,64.7553,29705.0
2017-10-02 15:40:00,77.37,77.38,77.33,77.33,22490.0,64.7553,64.7637,64.7218,64.7218,22490.0
2017-10-02 15:45:00,77.34,77.39,77.34,77.36,35797.0,64.7302,64.772,64.7302,64.7469,35797.0
2017-10-02 15:50:00,77.37,77.47,77.36,77.47,64494.0,64.7553,64.839,64.7469,64.839,64494.0
2017-10-02 15:55:00,77.46,77.58,77.46,77.52,110241.0,64.8306,64.931,64.8306,64.8808,110241.0
2017-10-03 09:30:00,77.68,77.69,77.39,77.69,54427.0,65.0147,65.0231,64.772,65.0231,54427.0
2017-10-03 09:35:00,77.63,77.68,77.57,77.66,12079.0,64.9729,65.0147,64.9227,64.998,12079.0
2017-10-03 09:40:00,77.67,77.68,77.45,77.45,26331.0,65.0064,65.0147,64.8222,64.8222,26331.0
2017-10-03 09:45:00,77.46,77.59,77.46,77.53,27875.0,64.8306,64.9394,64.8306,64.8892,27875.0
2017-10-03 09:50:00,77.53,77.64,77.46,77.61,25821.0,64.8892,64.9813,64.8306,64.9562,25821.0
2017-10-03 09:55:00,77.59,77.62,77.41,77.6,49979.0,64.9394,64.9645,64.7888,64.9478,49979.0
2017-10-03 10:00:00,77.6,77.69,77.46,77.53,64215.0,64.9478,65.0231,64.8306,64.8892,64215.0
2017-10-03 10:05:00,77.54,77.65,77.49,77.56,39943.0,64.8976,64.9896,64.8557,64.9143,39943.0
2017-10-03 10:10:00,77.57,77.64,77.51,77.63,19938.0,64.9227,64.9813,64.8725,64.9729,19938.0
2017-10-03 10:15:00,77.64,77.72,77.61,77.69,11012.0,64.9813,65.0482,64.9562,65.0231,11012.0
2017-10-03 10:20:00,77.68,77.76,77.61,77.66,21142.0,65.0147,65.0817,64.9562,64.998,21142.0
2017-10-03 10:25:00,77.68,77.74,77.61,77.62,13826.0,65.0147,65.065,64.9562,64.9645,13826.0
2017-10-03 10:30:00,77.6,77.71,77.6,77.63,9635.0,64.9478,65.0398,64.9478,64.9729,9635.0
2017-10-03 10:35:00,77.64,77.74,77.63,77.7,9369.0,64.9813,65.065,64.9729,65.0315,9369.0
2017-10-03 10:40:00,77.69,77.69,77.55,77.61,10437.0,65.0231,65.0231,64.9059,64.9562,10437.0
2017-10-03 10:45:00,77.63,77.68,77.55,77.6,10095.0,64.9729,65.0147,64.9059,64.9478,10095.0
2017-10-03 10:50:00,77.62,77.62,77.5,77.52,12049.0,64.9645,64.9645,64.8641,64.8808,12049.0
2017-10-03 10:55:00,77.52,77.55,77.38,77.39,22383.0,64.8808,64.9059,64.7637,64.772,22383.0
2017-10-03 11:00:00,77.39,77.4,77.31,77.34,21515.0,64.772,64.7804,64.7051,64.7302,21515.0
2017-10-03 11:05:00,77.34,77.37,77.31,77.34,12649.0,64.7302,64.7553,64.7051,64.7302,12649.0
2017-10-03 11:10:00,77.34,77.34,77.29,77.31,9763.0,64.7302,64.7302,64.6883,64.7051,9763.0
2017-10-03 11:15:00,77.29,77.41,77.29,77.36,8365.0,64.6883,64.7888,64.6883,64.7469,8365.0
2017-10-03 11:20:00,77.35,77.37,77.31,77.37,8792.0,64.7385,64.7553,64.7051,64.7553,8792.0
2017-10-03 11:25:00,77.39,77.43,77.37,77.39,17327.0,64.772,64.8055,64.7553,64.772,17327.0
2017-10-03 11:30:00,77.39,77.4,77.32,77.33,22210.0,64.772,64.7804,64.7134,64.7218,22210.0
2017-10-03 11:35:00,77.35,77.38,77.33,77.37,12443.0,64.7385,64.7637,64.7218,64.7553,12443.0
2017-10-03 11:40:00,77.36,77.41,77.3,77.3,15620.0,64.7469,64.7888,64.6967,64.6967,15620.0
2017-10-03 11:45:00,77.31,77.33,77.26,77.26,12322.0,64.7051,64.7218,64.6632,64.6632,12322.0
2017-10-03 11:50:00,77.27,77.38,77.26,77.36,11782.0,64.6716,64.7637,64.6632,64.7469,11782.0
2017-10-03 11:55:00,77.36,77.37,77.31,77.34,28954.0,64.7469,64.7553,64.7051,64.7302,28954.0
2017-10-03 12:00:00,77.34,77.36,77.28,77.36,13689.0,64.7302,64.7469,64.68,64.7469,13689.0
2017-10-03 12:05:00,77.35,77.39,77.34,77.39,9423.0,64.7385,64.772,64.7302,64.772,9423.0
2017-10-03 12:10:00,77.38,77.38,77.32,77.32,8562.0,64.7637,64.7637,64.7134,64.7134,8562.0
2017-10-03 12:15:00,77.33,77.35,77.32,77.35,9471.0,64.7218,64.7385,64.7134,64.7385,9471.0
2017-10-03 12:20:00,77.35,77.35,77.31,77.31,10306.0,64.7385,64.7385,64.7051,64.7051,10306.0
2017-10-03 12:25:00,77.3,77.31,77.25,77.26,12218.0,64.6967,64.7051,64.6548,64.6632,12218.0
2017-10-03 12:30:00,77.26,77.28,77.25,77.25,9433.0,64.6632,64.68,64.6548,64.6548,9433.0
2017-10-03 12:35:00,77.26,77.29,77.26,77.29,7439.0,64.6632,64.6883,64.6632,64.6883,7439.0
2017-10-03 12:40:00,77.29,77.35,77.28,77.34,18634.0,64.6883,64.7385,64.68,64.7302,18634.0
2017-10-03 12:45:00,77.34,77.36,77.27,77.27,16117.0,64.7302,64.7469,64.6716,64.6716,16117.0
2017-10-03 12:50:00,77.28,77.32,77.25,77.25,34343.0,64.68,64.7134,64.6548,64.6548,34343.0
2017-10-03 12:55:00,77.26,77.36,77.25,77.34,13217.0,64.6632,64.7469,64.6548,64.7302,13217.0
2017-10-03 13:00:00,77.35,77.37,77.29,77.29,21681.0,64.7385,64.7553,64.6883,64.6883,21681.0
2017-10-03 13:05:00,77.29,77.36,77.29,77.29,13694.0,64.6883,64.7469,64.6883,64.6883,13694.0
2017-10-03 13:10:00,77.29,77.32,77.29,77.32,6745.0,64.6883,64.7134,64.6883,64.7134,6745.0
2017-10-03 13:15:00,77.32,77.36,77.29,77.34,12105.0,64.7134,64.7469,64.6883,64.7302,12105.0
2017-10-03 13:20:00,77.35,77.42,77.34,77.41,7668.0,64.7385,64.7971,64.7302,64.7888,7668.0
2017-10-03 13:25:00,77.42,77.43,77.39,77.43,11814.0,64.7971,64.8055,64.772,64.8055,11814.0
2017-10-03 13:30:00,77.44,77.48,77.43,77.43,11796.0,64.8139,64.8473,64.8055,64.8055,11796.0
2017-10-03 13:35:00,77.42,77.47,77.39,77.43,26797.0,64.7971,64.839,64.772,64.8055,26797.0
2017-10-03 13:40:00,77.41,77.43,77.36,77.42,14079.0,64.7888,64.8055,64.7469,64.7971,14079.0
2017-10-03 13:45:00,77.41,77.43,77.34,77.37,16759.0,64.7888,64.8055,64.7302,64.7553,16759.0
2017-10-03 13:50:00,77.37,77.39,77.35,77.37,10654.0,64.7553,64.772,64.7385,64.7553,10654.0
2017-10-03 13:55:00,77.37,77.39,77.34,77.34,12353.0,64.7553,64.772,64.7302,64.7302,12353.0
2017-10-03 14:00:00,77.33,77.37,77.33,77.34,10882.0,64.7218,64.7553,64.7218,64.7302,10882.0
2017-10-03 14:05:00,77.34,77.34,77.29,77.31,13154.0,64.7302,64.7302,64.6883,64.7051,13154.0
2017-10-03 14:10:00,77.31,77.35,77.3,77.31,22521.0,64.7051,64.7385,64.6967,64.7051,22521.0
2017-10-03 14:15:00,77.31,77.36,77.29,77.33,16937.0,64.7051,64.7469,64.6883,64.7218,16937.0
2017-10-03 14:20:00,77.34,77.37,77.33,77.35,6348.0,64.7302,64.7553,64.7218,64.7385,6348.0
2017-10-03 14:25:00,77.35,77.46,77.35,77.44,15331.0,64.7385,64.8306,64.7385,64.8139,15331.0
2017-10-03 14:30:00,77.45,77.5,77.44,77.44,7041.0,64.8222,64.8641,64.8139,64.8139,7041.0
2017-10-03 14:35:00,77.45,77.49,77.43,77.45,11814.0,64.8222,64.8557,64.8055,64.8222,11814.0
2017-10-03 14:40:00,77.45,77.46,77.43,77.44,8381.0,64.8222,64.8306,64.8055,64.8139,8381.0
2017-10-03 14:45:00,77.44,77.45,77.41,77.42,7273.0,64.8139,64.8222,64.7888,64.7971,7273.0
2017-10-03 14:50:00,77.42,77.43,77.38,77.41,8202.0,64.7971,64.8055,64.7637,64.7888,8202.0
2017-10-03 14:55:00,77.41,77.42,77.37,77.41,33333.0,64.7888,64.7971,64.7553,64.7888,33333.0
2017-10-03 15:00:00,77.41,77.45,77.37,77.45,8391.0,64.7888,64.8222,64.7553,64.8222,8391.0
2017-10-03 15:05:00,77.46,77.47,77.41,77.43,16144.0,64.8306,64.839,64.7888,64.8055,16144.0
2017-10-03 15:10:00,77.43,77.45,77.37,77.38,14549.0,64.8055,64.8222,64.7553,64.7637,14549.0
2017-10-03 15:15:00,77.37,77.39,77.36,77.39,4812.0,64.7553,64.772,64.7469,64.772,4812.0
2017-10-03 15:20:00,77.4,77.41,77.36,77.39,16672.0,64.7804,64.7888,64.7469,64.772,16672.0
2017-10-03 15:25:00,77.39,77.45,77.39,77.41,15459.0,64.772,64.8222,64.772,64.7888,15459.0
2017-10-03 15:30:00,77.41,77.49,77.41,77.49,10507.0,64.7888,64.8557,64.7888,64.8557,10507.0
2017-10-03 15:35:00,77.49,77.54,77.44,77.47,40463.0,64.8557,64.8976,64.8139,64.839,40463.0
2017-10-03 15:40:00,77.48,77.48,77.44,77.48,35863.0,64.8473,64.8473,64.8139,64.8473,35863.0
2017-10-03 15:45:00,77.47,77.48,77.4,77.41,41139.0,64.839,64.8473,64.7804,64.7888,41139.0
2017-10-03 15:50:00,77.4,77.45,77.4,77.41,45102.0,64.7804,64.8222,64.7804,64.7888,45102.0
2017-10-03 15:55:00,77.41,77.45,77.4,77.45,140173.0,64.7888,64.8222,64.7804,64.8222,140173.0
2017-10-04 09:30:00,77.35,77.38,77.01,77.2,39275.0,64.7385,64.7637,64.454,64.613,39275.0
2017-10-04 09:35:00,77.27,77.48,77.26,77.48,22610.0,64.6716,64.8473,64.6632,64.8473,22610.0
2017-10-04 09:40:00,77.48,77.49,77.34,77.34,57355.0,64.8473,64.8557,64.7302,64.7302,57355.0
2017-10-04 09:45:00,77.33,77.7,77.33,77.53,29453.0,64.7218,65.0315,64.7218,64.8892,29453.0
2017-10-04 09:50:00,77.53,77.6,77.4,77.4,25926.0,64.8892,64.9478,64.7804,64.7804,25926.0
2017-10-04 09:55:00,77.42,77.55,77.41,77.5,13836.0,64.7971,64.9059,64.7888,64.8641,13836.0
2017-10-04 10:00:00,77.52,77.59,77.42,77.43,18986.0,64.8808,64.9394,64.7971,64.8055,18986.0
2017-10-04 10:05:00,77.45,77.53,77.42,77.49,8291.0,64.8222,64.8892,64.7971,64.8557,8291.0
2017-10-04 10:10:00,77.54,77.58,77.36,77.39,26662.0,64.8976,64.931,64.7469,64.772,26662.0
2017-10-04 10:15:00,77.41,77.53,77.36,77.39,18335.0,64.7888,64.8892,64.7469,64.772,18335.0
2017-10-04 10:20:00,77.39,77.59,77.39,77.54,10955.0,64.772,64.9394,64.772,64.8976,10955.0
2017-10-04 10:25:00,77.56,77.66,77.48,77.5,8958.0,64.9143,64.998,64.8473,64.8641,8958.0
2017-10-04 10:30:00,77.54,77.64,77.51,77.51,13042.0,64.8976,64.9813,64.8725,64.8725,13042.0
2017-10-04 10:35:00,77.53,77.62,77.53,77.57,23204.0,64.8892,64.9645,64.8892,64.9227,23204.0
2017-10-04 10:40:00,77.56,77.76,77.56,77.64,19103.0,64.9143,65.0817,64.9143,64.9813,19103.0
2017-10-04 10:45:00,77.64,77.71,77.59,77.65,12099.0,64.9813,65.0398,64.9394,64.9896,12099.0
2017-10-04 10:50:00,77.63,77.65,77.56,77.56,12343.0,64.9729,64.9896,64.9143,64.9143,12343.0
2017-10-04 10:55:00,77.54,77.65,77.54,77.62,38956.0,64.8976,64.9896,64.8976,64.9645,38956.0
2017-10-04 11:00:00,77.62,77.68,77.56,77.58,35923.0,64.9645,65.0147,64.9143,64.931,35923.0
2017-10-04 11:05:00,77.57,77.67,77.52,77.67,36620.0,64.9227,65.0064,64.8808,65.0064,36620.0
2017-10-04 11:10:00,77.66,77.69,77.54,77.55,15719.0,64.998,65.0231,64.8976,64.9059,15719.0
2017-10-04 11:15:00,77.54,77.61,77.53,77.61,7804.0,64.8976,64.9562,64.8892,64.9562,7804.0
2017-10-04 11:20:00,77.61,77.67,77.53,77.67,21360.0,64.9562,65.0064,64.8892,65.0064,21360.0
2017-10-04 11:25:00,77.68,77.75,77.66,77.72,9133.0,65.0147,65.0733,64.998,65.0482,9133.0
2017-10-04 11:30:00,77.72,77.72,77.63,77.64,8991.0,65.0482,65.0482,64.9729,64.9813,8991.0
2017-10-04 11:35:00,77.65,77.67,77.6,77.66,15936.0,64.9896,65.0064,64.9478,64.998,15936.0
2017-10-04 11:40:00,77.66,77.74,77.64,77.73,19331.0,64.998,65.065,64.9813,65.0566,19331.0
2017-10-04 11:45:00,77.73,77.8,77.71,77.78,16027.0,65.0566,65.1152,65.0398,65.0984,16027.0
2017-10-04 11:50:00,77.79,77.85,77.77,77.84,21110.0,65.1068,65.157,65.0901,65.1487,21110.0
2017-10-04 11:55:00,77.83,77.95,77.83,77.94,16438.0,65.1403,65.2407,65.1403,65.2323,16438.0
2017-10-04 12:00:00,77.95,77.99,77.87,77.87,16894.0,65.2407,65.2742,65.1738,65.1738,16894.0
2017-10-04 12:05:00,77.87,77.93,77.87,77.92,17377.0,65.1738,65.224,65.1738,65.2156,17377.0
2017-10-04 12:10:00,77.91,77.92,77.87,77.88,8308.0,65.2072,65.2156,65.1738,65.1821,8308.0
2017-10-04 12:15:00,77.89,77.91,77.87,77.9,7305.0,65.1905,65.2072,65.1738,65.1989,7305.0
2017-10-04 12:20:00,77.9,77.9,77.88,77.89,10114.0,65.1989,65.1989,65.1821,65.1905,10114.0
2017-10-04 12:25:00,77.87,77.87,77.84,77.86,3567.0,65.1738,65.1738,65.1487,65.1654,3567.0
2017-10-04 12:30:00,77.86,77.9,77.85,77.88,14668.0,65.1654,65.1989,65.157,65.1821,14668.0
2017-10-04 12:35:00,77.88,77.88,77.83,77.86,10229.0,65.1821,65.1821,65.1403,65.1654,10229.0
2017-10-04 12:40:00,77.87,77.88,77.84,77.85,10914.0,65.1738,65.1821,65.1487,65.157,10914.0
2017-10-04 12:45:00,77.84,77.88,77.84,77.88,8188.0,65.1487,65.1821,65.1487,65.1821,8188.0
2017-10-04 12:50:00,77.87,77.97,77.86,77.96,16765.0,65.1738,65.2575,65.1654,65.2491,16765.0
2017-10-04 12:55:00,77.96,77.97,77.89,77.89,27317.0,65.2491,65.2575,65.1905,65.1905,27317.0
2017-10-04 13:00:00,77.88,77.96,77.86,77.94,57081.0,65.1821,65.2491,65.1654,65.2323,57081.0
2017-10-04 13:05:00,77.94,78.0,77.91,77.96,63183.0,65.2323,65.2826,65.2072,65.2491,63183.0
2017-10-04 13:10:00,77.96,77.98,77.94,77.96,16669.0,65.2491,65.2658,65.2323,65.2491,16669.0
2017-10-04 13:15:00,77.95,77.97,77.93,77.93,19259.0,65.2407,65.2575,65.224,65.224,19259.0
2017-10-04 13:20:00,77.93,78.0,77.92,77.99,11367.0,65.224,65.2826,65.2156,65.2742,11367.0
2017-10-04 13:25:00,78.0,78.03,77.98,78.0,40181.0,65.2826,65.3077,65.2658,65.2826,40181.0
2017-10-04 13:30:00,78.0,78.08,77.99,78.02,23984.0,65.2826,65.3495,65.2742,65.2993,23984.0
2017-10-04 13:35:00,78.02,78.02,77.98,78.0,21101.0,65.2993,65.2993,65.2658,65.2826,21101.0
2017-10-04 13:40:00,78.0,78.01,77.92,77.94,11834.0,65.2826,65.2909,65.2156,65.2323,11834.0
2017-10-04 13:45:00,77.94,77.96,77.91,77.92,11480.0,65.2323,65.2491,65.2072,65.2156,11480.0
2017-10-04 13:50:00,77.92,78.01,77.91,78.0,24110.0,65.2156,65.2909,65.2072,65.2826,24110.0
2017-10-04 13:55:00,78.0,78.04,77.96,78.04,14978.0,65.2826,65.316,65.2491,65.316,14978.0
2017-10-04 14:00:00,78.03,78.09,78.0,78.09,8133.0,65.3077,65.3579,65.2826,65.3579,8133.0
2017-10-04 14:05:00,78.09,78.09,77.99,78.0,9876.0,65.3579,65.3579,65.2742,65.2826,9876.0
2017-10-04 14:10:00,78.0,78.07,77.99,78.07,11472.0,65.2826,65.3412,65.2742,65.3412,11472.0
2017-10-04 14:15:00,78.07,78.14,78.05,78.13,11307.0,65.3412,65.3997,65.3244,65.3914,11307.0
2017-10-04 14:20:00,78.14,78.19,78.13,78.15,13367.0,65.3997,65.4416,65.3914,65.4081,13367.0
2017-10-04 14:25:00,78.16,78.19,78.1,78.11,16266.0,65.4165,65.4416,65.3663,65.3746,16266.0
2017-10-04 14:30:00,78.12,78.12,78.07,78.09,14060.0,65.383,65.383,65.3412,65.3579,14060.0
2017-10-04 14:35:00,78.1,78.11,78.07,78.09,17489.0,65.3663,65.3746,65.3412,65.3579,17489.0
2017-10-04 14:40:00,78.1,78.11,78.05,78.06,11008.0,65.3663,65.3746,65.3244,65.3328,11008.0
2017-10-04 14:45:00,78.07,78.07,78.01,78.03,13463.0,65.3412,65.3412,65.2909,65.3077,13463.0
2017-10-04 14:50:00,78.03,78.11,78.02,78.09,24999.0,65.3077,65.3746,65.2993,65.3579,24999.0
2017-10-04 14:55:00,78.09,78.1,78.03,78.08,17492.0,65.3579,65.3663,65.3077,65.3495,17492.0
2017-10-04 15:00:00,78.08,78.11,78.07,78.09,21091.0,65.3495,65.3746,65.3412,65.3579,21091.0
2017-10-04 15:05:00,78.09,78.1,78.05,78.09,28008.0,65.3579,65.3663,65.3244,65.3579,28008.0
2017-10-04 15:10:00,78.09,78.1,78.07,78.09,10235.0,65.3579,65.3663,65.3412,65.3579,10235.0
2017-10-04 15:15:00,78.09,78.1,78.07,78.1,24110.0,65.3579,65.3663,65.3412,65.3663,24110.0
2017-10-04 15:20:00,78.1,78.11,78.09,78.09,29584.0,65.3663,65.3746,65.3579,65.3579,29584.0
2017-10-04 15:25:00,78.09,78.1,78.03,78.04,18194.0,65.3579,65.3663,65.3077,65.316,18194.0
2017-10-04 15:30:00,78.04,78.04,77.97,78.04,37244.0,65.316,65.316,65.2575,65.316,37244.0
2017-10-04 15:35:00,78.03,78.07,78.03,78.06,18258.0,65.3077,65.3412,65.3077,65.3328,18258.0
2017-10-04 15:40:00,78.07,78.08,78.02,78.05,24898.0,65.3412,65.3495,65.2993,65.3244,24898.0
2017-10-04 15:45:00,78.04,78.05,78.03,78.04,17629.0,65.316,65.3244,65.3077,65.316,17629.0
2017-10-04 15:50:00,78.04,78.05,77.99,78.02,100742.0,65.316,65.3244,65.2742,65.2993,100742.0
2017-10-04 15:55:00,78.03,78.08,78.0,78.06,164265.0,65.3077,65.3495,65.2826,65.3328,164265.0
2017-10-05 09:30:00,77.96,78.05,77.84,77.94,26303.0,65.2491,65.3244,65.1487,65.2323,26303.0
2017-10-05 09:35:00,77.89,78.1,77.88,78.1,17370.0,65.1905,65.3663,65.1821,65.3663,17370.0
2017-10-05 09:40:00,78.1,78.16,77.99,78.0,38665.0,65.3663,65.4165,65.2742,65.2826,38665.0
2017-10-05 09:45:00,78.01,78.19,77.9,78.19,262546.0,65.2909,65.4416,65.1989,65.4416,262546.0
2017-10-05 09:50:00,78.17,78.18,78.04,78.13,11624.0,65.4248,65.4332,65.316,65.3914,11624.0
2017-10-05 09:55:00,78.15,78.18,78.0,78.06,15412.0,65.4081,65.4332,65.2826,65.3328,15412.0
2017-10-05 10:00:00,78.05,78.08,77.87,77.88,22046.0,65.3244,65.3495,65.1738,65.1821,22046.0
2017-10-05 10:05:00,77.89,77.9,77.71,77.76,12313.0,65.1905,65.1989,65.0398,65.0817,12313.0
2017-10-05 10:10:00,77.76,77.85,77.71,77.71,11280.0,65.0817,65.157,65.0398,65.0398,11280.0
2017-10-05 10:15:00,77.72,77.89,77.71,77.83,8747.0,65.0482,65.1905,65.0398,65.1403,8747.0
2017-10-05 10:20:00,77.84,77.84,77.68,77.7,11924.0,65.1487,65.1487,65.0147,65.0315,11924.0
2017-10-05 10:25:00,77.7,77.7,77.6,77.64,12083.0,65.0315,65.0315,64.9478,64.9813,12083.0
2017-10-05 10:30:00,77.61,77.76,77.59,77.72,7628.0,64.9562,65.0817,64.9394,65.0482,7628.0
2017-10-05 10:35:00,77.71,77.76,77.68,77.73,9060.0,65.0398,65.0817,65.0147,65.0566,9060.0
2017-10-05 10:40:00,77.73,77.78,77.73,77.77,12007.0,65.0566,65.0984,65.0566,65.0901,12007.0
2017-10-05 10:45:00,77.77,77.85,77.76,77.8,11230.0,65.0901,65.157,65.0817,65.1152,11230.0
2017-10-05 10:50:00,77.8,77.84,77.76,77.81,13300.0,65.1152,65.1487,65.0817,65.1235,13300.0
2017-10-05 10:55:00,77.82,77.82,77.76,77.79,9969.0,65.1319,65.1319,65.0817,65.1068,9969.0
2017-10-05 11:00:00,77.8,77.89,77.8,77.89,5224.0,65.1152,65.1905,65.1152,65.1905,5224.0
2017-10-05 11:05:00,77.89,77.9,77.77,77.77,13019.0,65.1905,65.1989,65.0901,65.0901,13019.0
2017-10-05 11:10:00,77.77,77.77,77.67,77.74,12708.0,65.0901,65.0901,65.0064,65.065,12708.0
2017-10-05 11:15:00,77.74,77.88,77.74,77.83,25999.0,65.065,65.1821,65.065,65.1403,25999.0
2017-10-05 11:20:00,77.83,77.88,77.76,77.77,36601.0,65.1403,65.1821,65.0817,65.0901,36601.0
2017-10-05 11:25:00,77.77,77.81,77.72,77.73,13263.0,65.0901,65.1235,65.0482,65.0566,13263.0
2017-10-05 11:30:00,77.75,77.88,77.75,77.81,16694.0,65.0733,65.1821,65.0733,65.1235,16694.0
2017-10-05 11:35:00,77.82,77.97,77.82,77.92,8450.0,65.1319,65.2575,65.1319,65.2156,8450.0
2017-10-05 11:40:00,77.9,78.0,77.89,77.98,90419.0,65.1989,65.2826,65.1905,65.2658,90419.0
2017-10-05 11:45:00,77.99,78.17,77.99,78.16,10775.0,65.2742,65.4248,65.2742,65.4165,10775.0
2017-10-05 11:50:00,78.14,78.18,78.06,78.14,9306.0,65.3997,65.4332,65.3328,65.3997,9306.0
2017-10-05 11:55:00,78.14,78.15,78.07,78.09,6775.0,65.3997,65.4081,65.3412,65.3579,6775.0
2017-10-05 12:00:00,78.09,78.15,78.09,78.14,8384.0,65.3579,65.4081,65.3579,65.3997,8384.0
2017-10-05 12:05:00,78.15,78.15,78.09,78.12,7291.0,65.4081,65.4081,65.3579,65.383,7291.0
2017-10-05 12:10:00,78.11,78.14,78.09,78.14,5555.0,65.3746,65.3997,65.3579,65.3997,5555.0
2017-10-05 12:15:00,78.12,78.2,78.1,78.2,7100.0,65.383,65.45,65.3663,65.45,7100.0
2017-10-05 12:20:00,78.22,78.23,78.19,78.22,3884.0,65.4667,65.4751,65.4416,65.4667,3884.0
2017-10-05 12:25:00,78.22,78.25,78.19,78.19,7105.0,65.4667,65.4918,65.4416,65.4416,7105.0
2017-10-05 12:30:00,78.19,78.21,78.17,78.18,6962.0,65.4416,65.4583,65.4248,65.4332,6962.0
2017-10-05 12:35:00,78.18,78.18,78.11,78.16,13280.0,65.4332,65.4332,65.3746,65.4165,13280.0
2017-10-05 12:40:00,78.16,78.19,78.1,78.16,20318.0,65.4165,65.4416,65.3663,65.4165,20318.0
2017-10-05 12:45:00,78.17,78.18,78.15,78.17,15886.0,65.4248,65.4332,65.4081,65.4248,15886.0
2017-10-05 12:50:00,78.17,78.17,78.07,78.09,64764.0,65.4248,65.4248,65.3412,65.3579,64764.0
2017-10-05 12:55:00,78.09,78.15,78.05,78.09,13350.0,65.3579,65.4081,65.3244,65.3579,13350.0
2017-10-05 13:00:00,78.1,78.18,78.09,78.09,15540.0,65.3663,65.4332,65.3579,65.3579,15540.0
2017-10-05 13:05:00,78.1,78.18,78.09,78.13,9168.0,65.3663,65.4332,65.3579,65.3914,9168.0
2017-10-05 13:10:00,78.12,78.12,78.05,78.08,5474.0,65.383,65.383,65.3244,65.3495,5474.0
2017-10-05 13:15:00,78.08,78.15,78.07,78.14,6320.0,65.3495,65.4081,65.3412,65.3997,6320.0
2017-10-05 13:20:00,78.14,78.17,78.09,78.12,10284.0,65.3997,65.4248,65.3579,65.383,10284.0
2017-10-05 13:25:00,78.12,78.17,78.1,78.1,12655.0,65.383,65.4248,65.3663,65.3663,12655.0
2017-10-05 13:30:00,78.11,78.12,78.06,78.07,5551.0,65.3746,65.383,65.3328,65.3412,5551.0
2017-10-05 13:35:00,78.07,78.09,78.05,78.09,5093.0,65.3412,65.3579,65.3244,65.3579,5093.0
2017-10-05 13:40:00,78.08,78.12,78.06,78.08,5918.0,65.3495,65.383,65.3328,65.3495,5918.0
2017-10-05 13:45:00,78.09,78.09,78.02,78.04,7943.0,65.3579,65.3579,65.2993,65.316,7943.0
2017-10-05 13:50:00,78.03,78.07,78.0,78.03,7617.0,65.3077,65.3412,65.2826,65.3077,7617.0
2017-10-05 13:55:00,78.02,78.08,78.02,78.08,4110.0,65.2993,65.3495,65.2993,65.3495,4110.0
2017-10-05 14:00:00,78.08,78.11,78.08,78.1,9241.0,65.3495,65.3746,65.3495,65.3663,9241.0
2017-10-05 14:05:00,78.1,78.11,78.06,78.06,10153.0,65.3663,65.3746,65.3328,65.3328,10153.0
2017-10-05 14:10:00,78.05,78.05,77.99,78.02,10951.0,65.3244,65.3244,65.2742,65.2993,10951.0
2017-10-05 14:15:00,78.02,78.04,78.0,78.01,6160.0,65.2993,65.316,65.2826,65.2909,6160.0
2017-10-05 14:20:00,78.0,78.02,77.97,77.97,5203.0,65.2826,65.2993,65.2575,65.2575,5203.0
2017-10-05 14:25:00,77.96,78.02,77.96,78.0,9994.0,65.2491,65.2993,65.2491,65.2826,9994.0
2017-10-05 14:30:00,78.01,78.07,78.0,78.03,12279.0,65.2909,65.3412,65.2826,65.3077,12279.0
2017-10-05 14:35:00,78.03,78.04,77.99,78.0,9824.0,65.3077,65.316,65.2742,65.2826,9824.0
2017-10-05 14:40:00,77.99,78.03,77.96,78.01,24307.0,65.2742,65.3077,65.2491,65.2909,24307.0
2017-10-05 14:45:00,78.01,78.01,77.9,77.91,16503.0,65.2909,65.2909,65.1989,65.2072,16503.0
2017-10-05 14:50:00,77.91,77.93,77.87,77.9,12794.0,65.2072,65.224,65.1738,65.1989,12794.0
2017-10-05 14:55:00,77.9,77.91,77.88,77.91,9258.0,65.1989,65.2072,65.1821,65.2072,9258.0
2017-10-05 15:00:00,77.92,77.96,77.92,77.92,18878.0,65.2156,65.2491,65.2156,65.2156,18878.0
2017-10-05 15:05:00,77.92,77.94,77.81,77.81,13109.0,65.2156,65.2323,65.1235,65.1235,13109.0
2017-10-05 15:10:00,77.82,77.86,77.77,77.78,12203.0,65.1319,65.1654,65.0901,65.0984,12203.0
2017-10-05 15:15:00,77.77,77.79,77.76,77.77,10557.0,65.0901,65.1068,65.0817,65.0901,10557.0
2017-10-05 15:20:00,77.76,77.79,77.72,77.73,31845.0,65.0817,65.1068,65.0482,65.0566,31845.0
2017-10-05 15:25:00,77.73,77.75,77.73,77.74,8953.0,65.0566,65.0733,65.0566,65.065,8953.0
2017-10-05 15:30:00,77.75,77.76,77.72,77.73,23356.0,65.0733,65.0817,65.0482,65.0566,23356.0
2017-10-05 15:35:00,77.72,77.77,77.71,77.75,27426.0,65.0482,65.0901,65.0398,65.0733,27426.0
2017-10-05 15:40:00,77.75,77.76,77.72,77.73,18727.0,65.0733,65.0817,65.0482,65.0566,18727.0
2017-10-05 15:45:00,77.73,77.76,77.73,77.74,33413.0,65.0566,65.0817,65.0566,65.065,33413.0
2017-10-05 15:50:00,77.74,77.75,77.65,77.7,52822.0,65.065,65.0733,64.9896,65.0315,52822.0
2017-10-05 15:55:00,77.69,77.78,77.69,77.78,103504.0,65.0231,65.0984,65.0231,65.0984,103504.0
2017-10-06 09:30:00,77.63,77.78,77.47,77.48,36744.0,64.9729,65.0984,64.839,64.8473,36744.0
2017-10-06 09:35:00,77.53,77.73,77.52,77.71,10541.0,64.8892,65.0566,64.8808,65.0398,10541.0
2017-10-06 09:40:00,77.75,77.87,77.7,77.75,20873.0,65.0733,65.1738,65.0315,65.0733,20873.0
2017-10-06 09:45:00,77.77,77.81,77.65,77.65,21011.0,65.0901,65.1235,64.9896,64.9896,21011.0
2017-10-06 09:50:00,77.66,77.71,77.55,77.66,41146.0,64.998,65.0398,64.9059,64.998,41146.0
2017-10-06 09:55:00,77.66,77.82,77.57,77.73,14194.0,64.998,65.1319,64.9227,65.0566,14194.0
2017-10-06 10:00:00,77.73,77.9,77.71,77.85,27899.0,65.0566,65.1989,65.0398,65.157,27899.0
2017-10-06 10:05:00,77.85,77.89,77.77,77.88,23521.0,65.157,65.1905,65.0901,65.1821,23521.0
2017-10-06 10:10:00,77.88,78.1,77.87,78.09,162362.0,65.1821,65.3663,65.1738,65.3579,162362.0
2017-10-06 10:15:00,78.09,78.15,78.07,78.1,8101.0,65.3579,65.4081,65.3412,65.3663,8101.0
2017-10-06 10:20:00,78.11,78.18,78.11,78.16,7133.0,65.3746,65.4332,65.3746,65.4165,7133.0
2017-10-06 10:25:00,78.16,78.22,77.99,78.03,79132.0,65.4165,65.4667,65.2742,65.3077,79132.0
2017-10-06 10:30:00,78.03,78.06,77.84,77.89,51052.0,65.3077,65.3328,65.1487,65.1905,51052.0
2017-10-06 10:35:00,77.88,77.9,77.84,77.85,11111.0,65.1821,65.1989,65.1487,65.157,11111.0
2017-10-06 10:40:00,77.85,77.88,77.82,77.88,5370.0,65.157,65.1821,65.1319,65.1821,5370.0
2017-10-06 10:45:00,77.88,77.96,77.83,77.85,7540.0,65.1821,65.2491,65.1403,65.157,7540.0
2017-10-06 10:50:00,77.83,77.85,77.78,77.8,5493.0,65.1403,65.157,65.0984,65.1152,5493.0
2017-10-06 10:55:00,77.77,77.77,77.6,77.6,18400.0,65.0901,65.0901,64.9478,64.9478,18400.0
2017-10-06 11:00:00,77.6,77.71,77.59,77.66,11765.0,64.9478,65.0398,64.9394,64.998,11765.0
2017-10-06 11:05:00,77.66,77.71,77.62,77.63,9022.0,64.998,65.0398,64.9645,64.9729,9022.0
2017-10-06 11:10:00,77.63,77.66,77.59,77.63,9579.0,64.9729,64.998,64.9394,64.9729,9579.0
2017-10-06 11:15:00,77.64,77.67,77.64,77.65,7100.0,64.9813,65.0064,64.9813,64.9896,7100.0
2017-10-06 11:20:00,77.65,77.65,77.6,77.6,5909.0,64.9896,64.9896,64.9478,64.9478,5909.0
2017-10-06 11:25:00,77.6,77.65,77.57,77.65,9591.0,64.9478,64.9896,64.9227,64.9896,9591.0
2017-10-06 11:30:00,77.66,77.71,77.62,77.64,11005.0,64.998,65.0398,64.9645,64.9813,11005.0
2017-10-06 11:35:00,77.65,77.7,77.64,77.68,10168.0,64.9896,65.0315,64.9813,65.0147,10168.0
2017-10-06 11:40:00,77.68,77.68,77.55,77.57,8642.0,65.0147,65.0147,64.9059,64.9227,8642.0
2017-10-06 11:45:00,77.56,77.6,77.55,77.58,4390.0,64.9143,64.9478,64.9059,64.931,4390.0
2017-10-06 11:50:00,77.58,77.62,77.57,77.58,4019.0,64.931,64.9645,64.9227,64.931,4019.0
2017-10-06 11:55:00,77.58,77.58,77.49,77.51,7452.0,64.931,64.931,64.8557,64.8725,7452.0
2017-10-06 12:00:00,77.51,77.55,77.46,77.51,9487.0,64.8725,64.9059,64.8306,64.8725,9487.0
2017-10-06 12:05:00,77.51,77.56,77.46,77.53,27512.0,64.8725,64.9143,64.8306,64.8892,27512.0
2017-10-06 12:10:00,77.52,77.55,77.5,77.52,20805.0,64.8808,64.9059,64.8641,64.8808,20805.0
2017-10-06 12:15:00,77.5,77.54,77.49,77.52,33955.0,64.8641,64.8976,64.8557,64.8808,33955.0
2017-10-06 12:20:00,77.53,77.54,77.49,77.49,21965.0,64.8892,64.8976,64.8557,64.8557,21965.0
2017-10-06 12:25:00,77.49,77.51,77.45,77.5,9845.0,64.8557,64.8725,64.8222,64.8641,9845.0
2017-10-06 12:30:00,77.52,77.54,77.46,77.5,14245.0,64.8808,64.8976,64.8306,64.8641,14245.0
2017-10-06 12:35:00,77.5,77.52,77.49,77.52,5849.0,64.8641,64.8808,64.8557,64.8808,5849.0
2017-10-06 12:40:00,77.52,77.54,77.5,77.51,14509.0,64.8808,64.8976,64.8641,64.8725,14509.0
2017-10-06 12:45:00,77.51,77.55,77.49,77.52,8965.0,64.8725,64.9059,64.8557,64.8808,8965.0
2017-10-06 12:50:00,77.52,77.52,77.45,77.47,16445.0,64.8808,64.8808,64.8222,64.839,16445.0
2017-10-06 12:55:00,77.49,77.52,77.49,77.51,3649.0,64.8557,64.8808,64.8557,64.8725,3649.0
2017-10-06 13:00:00,77.51,77.54,77.46,77.46,16910.0,64.8725,64.8976,64.8306,64.8306,16910.0
2017-10-06 13:05:00,77.45,77.5,77.45,77.48,9109.0,64.8222,64.8641,64.8222,64.8473,9109.0
2017-10-06 13:10:00,77.48,77.55,77.46,77.52,16124.0,64.8473,64.9059,64.8306,64.8808,16124.0
2017-10-06 13:15:00,77.52,77.54,77.48,77.5,19182.0,64.8808,64.8976,64.8473,64.8641,19182.0
2017-10-06 13:20:00,77.51,77.53,77.5,77.52,16161.0,64.8725,64.8892,64.8641,64.8808,16161.0
2017-10-06 13:25:00,77.51,77.53,77.48,77.51,14940.0,64.8725,64.8892,64.8473,64.8725,14940.0
2017-10-06 13:30:00,77.5,77.63,77.49,77.58,33930.0,64.8641,64.9729,64.8557,64.931,33930.0
2017-10-06 13:35:00,77.59,77.7,77.59,77.65,10085.0,64.9394,65.0315,64.9394,64.9896,10085.0
2017-10-06 13:40:00,77.64,77.67,77.6,77.67,7818.0,64.9813,65.0064,64.9478,65.0064,7818.0
2017-10-06 13:45:00,77.69,77.71,77.66,77.71,5162.0,65.0231,65.0398,64.998,65.0398,5162.0
2017-10-06 13:50:00,77.7,77.7,77.61,77.67,11849.0,65.0315,65.0315,64.9562,65.0064,11849.0
2017-10-06 13:55:00,77.66,77.66,77.49,77.59,45793.0,64.998,64.998,64.8557,64.9394,45793.0
2017-10-06 14:00:00,77.6,77.6,77.51,77.52,25380.0,64.9478,64.9478,64.8725,64.8808,25380.0
2017-10-06 14:05:00,77.51,77.58,77.51,77.55,28681.0,64.8725,64.931,64.8725,64.9059,28681.0
2017-10-06 14:10:00,77.54,77.57,77.53,77.55,13483.0,64.8976,64.9227,64.8892,64.9059,13483.0
2017-10-06 14:15:00,77.55,77.55,77.49,77.52,21974.0,64.9059,64.9059,64.8557,64.8808,21974.0
2017-10-06 14:20:00,77.52,77.52,77.5,77.52,4214.0,64.8808,64.8808,64.8641,64.8808,4214.0
2017-10-06 14:25:00,77.52,77.58,77.52,77.58,13133.0,64.8808,64.931,64.8808,64.931,13133.0
2017-10-06 14:30:00,77.59,77.67,77.59,77.67,22008.0,64.9394,65.0064,64.9394,65.0064,22008.0
2017-10-06 14:35:00,77.67,77.67,77.56,77.61,41993.0,65.0064,65.0064,64.9143,64.9562,41993.0
2017-10-06 14:40:00,77.62,77.65,77.6,77.64,16476.0,64.9645,64.9896,64.9478,64.9813,16476.0
2017-10-06 14:45:00,77.64,77.67,77.58,77.59,21599.0,64.9813,65.0064,64.931,64.9394,21599.0
2017-10-06 14:50:00,77.59,77.61,77.48,77.51,40160.0,64.9394,64.9562,64.8473,64.8725,40160.0
2017-10-06 14:55:00,77.51,77.56,77.45,77.47,24993.0,64.8725,64.9143,64.8222,64.839,24993.0
2017-10-06 15:00:00,77.47,77.51,77.46,77.46,19629.0,64.839,64.8725,64.8306,64.8306,19629.0
2017-10-06 15:05:00,77.47,77.49,77.43,77.48,21372.0,64.839,64.8557,64.8055,64.8473,21372.0
2017-10-06 15:10:00,77.48,77.56,77.47,77.55,18309.0,64.8473,64.9143,64.839,64.9059,18309.0
2017-10-06 15:15:00,77.56,77.61,77.54,77.6,22941.0,64.9143,64.9562,64.8976,64.9478,22941.0
2017-10-06 15:20:00,77.6,77.62,77.56,77.57,36665.0,64.9478,64.9645,64.9143,64.9227,36665.0
2017-10-06 15:25:00,77.57,77.65,77.57,77.62,18626.0,64.9227,64.9896,64.9227,64.9645,18626.0
2017-10-06 15:30:00,77.62,77.71,77.61,77.71,26905.0,64.9645,65.0398,64.9562,65.0398,26905.0
2017-10-06 15:35:00,77.71,77.76,77.7,77.72,40369.0,65.0398,65.0817,65.0315,65.0482,40369.0
2017-10-06 15:40:00,77.72,77.75,77.69,77.69,54877.0,65.0482,65.0733,65.0231,65.0231,54877.0
2017-10-06 15:45:00,77.69,77.74,77.66,77.69,47694.0,65.0231,65.065,64.998,65.0231,47694.0
2017-10-06 15:50:00,77.7,77.72,77.66,77.69,76091.0,65.0315,65.0482,64.998,65.0231,76091.0
2017-10-06 15:55:00,77.69,77.77,77.68,77.75,129677.0,65.0231,65.0901,65.0147,65.0733,129677.0
2017-10-09 09:30:00,77.76,77.94,77.31,77.9,30178.0,65.0817,65.2323,64.7051,65.1989,30178.0
2017-10-09 09:35:00,77.9,78.0,77.73,77.87,14841.0,65.1989,65.2826,65.0566,65.1738,14841.0
2017-10-09 09:40:00,77.83,77.85,77.68,77.84,6600.0,65.1403,65.157,65.0147,65.1487,6600.0
2017-10-09 09:45:00,77.84,77.9,77.74,77.79,4600.0,65.1487,65.1989,65.065,65.1068,4600.0
2017-10-09 09:50:00,77.73,77.74,77.57,77.68,12748.0,65.0566,65.065,64.9227,65.0147,12748.0
2017-10-09 09:55:00,77.63,77.63,77.44,77.5,16978.0,64.9729,64.9729,64.8139,64.8641,16978.0
2017-10-09 10:00:00,77.52,77.67,77.52,77.66,14965.0,64.8808,65.0064,64.8808,64.998,14965.0
2017-10-09 10:05:00,77.66,77.83,77.65,77.83,15234.0,64.998,65.1403,64.9896,65.1403,15234.0
2017-10-09 10:10:00,77.81,77.86,77.68,77.68,14852.0,65.1235,65.1654,65.0147,65.0147,14852.0
2017-10-09 10:15:00,77.69,77.84,77.68,77.8,81111.0,65.0231,65.1487,65.0147,65.1152,81111.0
2017-10-09 10:20:00,77.81,77.81,77.74,77.77,6820.0,65.1235,65.1235,65.065,65.0901,6820.0
2017-10-09 10:25:00,77.78,77.81,77.76,77.78,6152.0,65.0984,65.1235,65.0817,65.0984,6152.0
2017-10-09 10:30:00,77.79,77.83,77.79,77.82,10284.0,65.1068,65.1403,65.1068,65.1319,10284.0
2017-10-09 10:35:00,77.81,77.84,77.79,77.79,2705.0,65.1235,65.1487,65.1068,65.1068,2705.0
2017-10-09 10:40:00,77.82,77.88,77.82,77.88,10684.0,65.1319,65.1821,65.1319,65.1821,10684.0
2017-10-09 10:45:00,77.85,77.92,77.83,77.84,20460.0,65.157,65.2156,65.1403,65.1487,20460.0
2017-10-09 10:50:00,77.86,77.88,77.83,77.88,38130.0,65.1654,65.1821,65.1403,65.1821,38130.0
2017-10-09 10:55:00,77.88,77.9,77.87,77.89,2543.0,65.1821,65.1989,65.1738,65.1905,2543.0
2017-10-09 11:00:00,77.89,77.93,77.89,77.9,5638.0,65.1905,65.224,65.1905,65.1989,5638.0
2017-10-09 11:05:00,77.88,77.9,77.86,77.88,2656.0,65.1821,65.1989,65.1654,65.1821,2656.0
2017-10-09 11:10:00,77.87,77.9,77.87,77.9,1550.0,65.1738,65.1989,65.1738,65.1989,1550.0
2017-10-09 11:15:00,77.91,77.94,77.89,77.92,2600.0,65.2072,65.2323,65.1905,65.2156,2600.0
2017-10-09 11:20:00,77.92,77.97,77.92,77.96,12646.0,65.2156,65.2575,65.2156,65.2491,12646.0
2017-10-09 11:25:00,77.97,77.97,77.92,77.92,14604.0,65.2575,65.2575,65.2156,65.2156,14604.0
2017-10-09 11:30:00,77.94,78.02,77.93,77.93,40883.0,65.2323,65.2993,65.224,65.224,40883.0
2017-10-09 11:35:00,77.95,78.0,77.93,77.96,28491.0,65.2407,65.2826,65.224,65.2491,28491.0
2017-10-09 11:40:00,77.96,77.97,77.9,77.94,15779.0,65.2491,65.2575,65.1989,65.2323,15779.0
2017-10-09 11:45:00,77.94,78.01,77.94,78.01,2557.0,65.2323,65.2909,65.2323,65.2909,2557.0
2017-10-09 11:50:00,78.02,78.03,78.0,78.0,2170.0,65.2993,65.3077,65.2826,65.2826,2170.0
2017-10-09 11:55:00,78.01,78.12,78.0,78.12,7330.0,65.2909,65.383,65.2826,65.383,7330.0
2017-10-09 12:00:00,78.12,78.12,77.93,77.94,27390.0,65.383,65.383,65.224,65.2323,27390.0
2017-10-09 12:05:00,77.93,77.93,77.86,77.88,2515.0,65.224,65.224,65.1654,65.1821,2515.0
2017-10-09 12:10:00,77.9,77.93,77.87,77.92,3932.0,65.1989,65.224,65.1738,65.2156,3932.0
2017-10-09 12:15:00,77.92,77.92,77.91,77.92,1106.0,65.2156,65.2156,65.2072,65.2156,1106.0
2017-10-09 12:20:00,77.91,77.95,77.9,77.94,4524.0,65.2072,65.2407,65.1989,65.2323,4524.0
2017-10-09 12:25:00,77.95,77.98,77.94,77.96,15927.0,65.2407,65.2658,65.2323,65.2491,15927.0
2017-10-09 12:30:00,77.96,77.98,77.93,77.93,2431.0,65.2491,65.2658,65.224,65.224,2431.0
2017-10-09 12:35:00,77.94,77.94,77.89,77.89,3119.0,65.2323,65.2323,65.1905,65.1905,3119.0
2017-10-09 12:40:00,77.9,77.94,77.89,77.93,2245.0,65.1989,65.2323,65.1905,65.224,2245.0
2017-10-09 12:45:00,77.93,77.94,77.91,77.93,4847.0,65.224,65.2323,65.2072,65.224,4847.0
2017-10-09 12:50:00,77.93,77.94,77.9,77.93,2952.0,65.224,65.2323,65.1989,65.224,2952.0
2017-10-09 12:55:00,77.95,77.97,77.91,77.91,15258.0,65.2407,65.2575,65.2072,65.2072,15258.0
2017-10-09 13:00:00,77.91,77.94,77.9,77.93,5008.0,65.2072,65.2323,65.1989,65.224,5008.0
2017-10-09 13:05:00,77.91,77.92,77.91,77.91,356.0,65.2072,65.2156,65.2072,65.2072,356.0
2017-10-09 13:10:00,77.93,77.94,77.89,77.93,6145.0,65.224,65.2323,65.1905,65.224,6145.0
2017-10-09 13:15:00,77.93,77.94,77.9,77.92,25975.0,65.224,65.2323,65.1989,65.2156,25975.0
2017-10-09 13:20:00,77.93,77.93,77.92,77.92,600.0,65.224,65.224,65.2156,65.2156,600.0
2017-10-09 13:25:00,77.92,77.93,77.89,77.92,23826.0,65.2156,65.224,65.1905,65.2156,23826.0
2017-10-09 13:30:00,77.92,77.95,77.9,77.91,12727.0,65.2156,65.2407,65.1989,65.2072,12727.0
2017-10-09 13:35:00,77.93,77.93,77.91,77.91,1498.0,65.224,65.224,65.2072,65.2072,1498.0
2017-10-09 13:40:00,77.93,77.93,77.88,77.89,2902.0,65.224,65.224,65.1821,65.1905,2902.0
2017-10-09 13:45:00,77.88,77.95,77.88,77.94,8569.0,65.1821,65.2407,65.1821,65.2323,8569.0
2017-10-09 13:50:00,77.93,77.95,77.92,77.94,2996.0,65.224,65.2407,65.2156,65.2323,2996.0
2017-10-09 13:55:00,77.94,77.97,77.94,77.96,4709.0,65.2323,65.2575,65.2323,65.2491,4709.0
2017-10-09 14:00:00,77.98,77.98,77.94,77.94,800.0,65.2658,65.2658,65.2323,65.2323,800.0
2017-10-09 14:05:00,77.93,77.93,77.89,77.92,3353.0,65.224,65.224,65.1905,65.2156,3353.0
2017-10-09 14:10:00,77.91,77.93,77.89,77.9,7418.0,65.2072,65.224,65.1905,65.1989,7418.0
2017-10-09 14:15:00,77.9,77.9,77.86,77.87,3894.0,65.1989,65.1989,65.1654,65.1738,3894.0
2017-10-09 14:20:00,77.87,77.88,77.77,77.77,6120.0,65.1738,65.1821,65.0901,65.0901,6120.0
2017-10-09 14:25:00,77.8,77.8,77.77,77.79,2596.0,65.1152,65.1152,65.0901,65.1068,2596.0
2017-10-09 14:30:00,77.79,77.8,77.75,77.75,14767.0,65.1068,65.1152,65.0733,65.0733,14767.0
2017-10-09 14:35:00,77.73,77.75,77.68,77.74,2600.0,65.0566,65.0733,65.0147,65.065,2600.0
2017-10-09 14:40:00,77.72,77.74,77.7,77.74,1651.0,65.0482,65.065,65.0315,65.065,1651.0
2017-10-09 14:45:00,77.75,77.77,77.74,77.75,4544.0,65.0733,65.0901,65.065,65.0733,4544.0
2017-10-09 14:50:00,77.74,77.77,77.73,77.73,3164.0,65.065,65.0901,65.0566,65.0566,3164.0
2017-10-09 14:55:00,77.74,77.74,77.71,77.71,3050.0,65.065,65.065,65.0398,65.0398,3050.0
2017-10-09 15:00:00,77.74,77.77,77.72,77.72,5748.0,65.065,65.0901,65.0482,65.0482,5748.0
2017-10-09 15:05:00,77.72,77.72,77.67,77.69,8416.0,65.0482,65.0482,65.0064,65.0231,8416.0
2017-10-09 15:10:00,77.67,77.68,77.59,77.6,11439.0,65.0064,65.0147,64.9394,64.9478,11439.0
2017-10-09 15:15:00,77.61,77.67,77.59,77.67,6696.0,64.9562,65.0064,64.9394,65.0064,6696.0
2017-10-09 15:20:00,77.67,77.7,77.66,77.69,13741.0,65.0064,65.0315,64.998,65.0231,13741.0
2017-10-09 15:25:00,77.69,77.69,77.64,77.65,19897.0,65.0231,65.0231,64.9813,64.9896,19897.0
2017-10-09 15:30:00,77.65,77.65,77.55,77.56,29897.0,64.9896,64.9896,64.9059,64.9143,29897.0
2017-10-09 15:35:00,77.56,77.59,77.52,77.58,36258.0,64.9143,64.9394,64.8808,64.931,36258.0
2017-10-09 15:40:00,77.58,77.63,77.57,77.63,31517.0,64.931,64.9729,64.9227,64.9729,31517.0
2017-10-09 15:45:00,77.63,77.68,77.62,77.67,30596.0,64.9729,65.0147,64.9645,65.0064,30596.0
2017-10-09 15:50:00,77.68,77.72,77.67,77.7,42396.0,65.0147,65.0482,65.0064,65.0315,42396.0
2017-10-09 15:55:00,77.69,77.7,77.61,77.68,88299.0,65.0231,65.0315,64.9562,65.0147,88299.0
2017-10-10 09:30:00,77.96,77.96,77.76,77.91,29375.0,65.2491,65.2491,65.0817,65.2072,29375.0
2017-10-10 09:35:00,78.0,78.0,77.73,77.81,5995.0,65.2826,65.2826,65.0566,65.1235,5995.0
2017-10-10 09:40:00,77.83,78.04,77.8,77.96,3990.0,65.1403,65.316,65.1152,65.2491,3990.0
2017-10-10 09:45:00,77.99,78.04,77.92,77.92,6646.0,65.2742,65.316,65.2156,65.2156,6646.0
2017-10-10 09:50:00,77.94,77.98,77.87,77.87,2500.0,65.2323,65.2658,65.1738,65.1738,2500.0
2017-10-10 09:55:00,77.89,77.9,77.83,77.86,13640.0,65.1905,65.1989,65.1403,65.1654,13640.0
2017-10-10 10:00:00,77.86,77.87,77.76,77.77,14316.0,65.1654,65.1738,65.0817,65.0901,14316.0
2017-10-10 10:05:00,77.78,77.87,77.7,77.7,20209.0,65.0984,65.1738,65.0315,65.0315,20209.0
2017-10-10 10:10:00,77.72,77.77,77.69,77.74,9636.0,65.0482,65.0901,65.0231,65.065,9636.0
2017-10-10 10:15:00,77.76,77.77,77.7,77.7,8967.0,65.0817,65.0901,65.0315,65.0315,8967.0
2017-10-10 10:20:00,77.69,77.79,77.65,77.78,10093.0,65.0231,65.1068,64.9896,65.0984,10093.0
2017-10-10 10:25:00,77.76,77.88,77.76,77.87,11312.0,65.0817,65.1821,65.0817,65.1738,11312.0
2017-10-10 10:30:00,77.88,77.88,77.75,77.75,18733.0,65.1821,65.1821,65.0733,65.0733,18733.0
2017-10-10 10:35:00,77.78,77.9,77.45,77.48,146387.0,65.0984,65.1989,64.8222,64.8473,146387.0
2017-10-10 10:40:00,77.48,77.54,77.4,77.42,16774.0,64.8473,64.8976,64.7804,64.7971,16774.0
2017-10-10 10:45:00,77.44,77.58,77.42,77.58,13464.0,64.8139,64.931,64.7971,64.931,13464.0
2017-10-10 10:50:00,77.54,77.62,77.53,77.58,6059.0,64.8976,64.9645,64.8892,64.931,6059.0
2017-10-10 10:55:00,77.62,77.62,77.55,77.56,7986.0,64.9645,64.9645,64.9059,64.9143,7986.0
2017-10-10 11:00:00,77.55,77.64,77.55,77.62,14347.0,64.9059,64.9813,64.9059,64.9645,14347.0
2017-10-10 11:05:00,77.6,77.67,77.6,77.67,7391.0,64.9478,65.0064,64.9478,65.0064,7391.0
2017-10-10 11:10:00,77.64,77.65,77.61,77.63,7821.0,64.9813,64.9896,64.9562,64.9729,7821.0
2017-10-10 11:15:00,77.61,77.69,77.61,77.66,24141.0,64.9562,65.0231,64.9562,64.998,24141.0
2017-10-10 11:20:00,77.65,77.65,77.53,77.54,36009.0,64.9896,64.9896,64.8892,64.8976,36009.0
2017-10-10 11:25:00,77.54,77.65,77.51,77.64,24282.0,64.8976,64.9896,64.8725,64.9813,24282.0
2017-10-10 11:30:00,77.66,77.69,77.65,77.69,5713.0,64.998,65.0231,64.9896,65.0231,5713.0
2017-10-10 11:35:00,77.69,77.7,77.65,77.66,15086.0,65.0231,65.0315,64.9896,64.998,15086.0
2017-10-10 11:40:00,77.65,77.68,77.62,77.66,13999.0,64.9896,65.0147,64.9645,64.998,13999.0
2017-10-10 11:45:00,77.67,77.73,77.67,77.7,2949.0,65.0064,65.0566,65.0064,65.0315,2949.0
2017-10-10 11:50:00,77.7,77.74,77.68,77.7,5482.0,65.0315,65.065,65.0147,65.0315,5482.0
2017-10-10 11:55:00,77.71,77.75,77.71,77.74,4908.0,65.0398,65.0733,65.0398,65.065,4908.0
2017-10-10 12:00:00,77.75,77.77,77.74,77.76,5111.0,65.0733,65.0901,65.065,65.0817,5111.0
2017-10-10 12:05:00,77.75,77.79,77.72,77.72,17112.0,65.0733,65.1068,65.0482,65.0482,17112.0
2017-10-10 12:10:00,77.71,77.79,77.71,77.76,15304.0,65.0398,65.1068,65.0398,65.0817,15304.0
2017-10-10 12:15:00,77.76,77.79,77.75,77.79,16959.0,65.0817,65.1068,65.0733,65.1068,16959.0
2017-10-10 12:20:00,77.77,77.87,77.77,77.85,20518.0,65.0901,65.1738,65.0901,65.157,20518.0
2017-10-10 12:25:00,77.86,77.94,77.85,77.94,19872.0,65.1654,65.2323,65.157,65.2323,19872.0
2017-10-10 12:30:00,77.92,77.99,77.92,77.92,24014.0,65.2156,65.2742,65.2156,65.2156,24014.0
2017-10-10 12:35:00,77.93,77.96,77.91,77.95,8403.0,65.224,65.2491,65.2072,65.2407,8403.0
2017-10-10 12:40:00,77.94,77.97,77.93,77.96,6370.0,65.2323,65.2575,65.224,65.2491,6370.0
2017-10-10 12:45:00,77.97,77.98,77.92,77.92,19503.0,65.2575,65.2658,65.2156,65.2156,19503.0
2017-10-10 12:50:00,77.89,77.94,77.89,77.93,6632.0,65.1905,65.2323,65.1905,65.224,6632.0
2017-10-10 12:55:00,77.94,77.98,77.91,77.97,8973.0,65.2323,65.2658,65.2072,65.2575,8973.0
2017-10-10 13:00:00,77.97,78.02,77.96,78.02,18392.0,65.2575,65.2993,65.2491,65.2993,18392.0
2017-10-10 13:05:00,78.02,78.04,77.98,78.0,7654.0,65.2993,65.316,65.2658,65.2826,7654.0
2017-10-10 13:10:00,78.01,78.13,78.01,78.13,23845.0,65.2909,65.3914,65.2909,65.3914,23845.0
2017-10-10 13:15:00,78.11,78.13,78.07,78.09,14050.0,65.3746,65.3914,65.3412,65.3579,14050.0
2017-10-10 13:20:00,78.09,78.12,78.01,78.02,14110.0,65.3579,65.383,65.2909,65.2993,14110.0
2017-10-10 13:25:00,78.02,78.06,78.02,78.03,12878.0,65.2993,65.3328,65.2993,65.3077,12878.0
2017-10-10 13:30:00,78.04,78.06,77.99,78.0,46730.0,65.316,65.3328,65.2742,65.2826,46730.0
2017-10-10 13:35:00,77.99,78.04,77.98,77.99,22007.0,65.2742,65.316,65.2658,65.2742,22007.0
2017-10-10 13:40:00,77.98,78.04,77.98,78.04,10856.0,65.2658,65.316,65.2658,65.316,10856.0
2017-10-10 13:45:00,78.04,78.04,78.0,78.01,18680.0,65.316,65.316,65.2826,65.2909,18680.0
2017-10-10 13:50:00,77.99,78.03,77.99,78.01,10680.0,65.2742,65.3077,65.2742,65.2909,10680.0
2017-10-10 13:55:00,78.01,78.02,77.99,78.0,9112.0,65.2909,65.2993,65.2742,65.2826,9112.0
2017-10-10 14:00:00,77.99,78.01,77.95,77.95,11838.0,65.2742,65.2909,65.2407,65.2407,11838.0
2017-10-10 14:05:00,77.95,77.96,77.9,77.91,17660.0,65.2407,65.2491,65.1989,65.2072,17660.0
2017-10-10 14:10:00,77.91,77.91,77.88,77.91,11528.0,65.2072,65.2072,65.1821,65.2072,11528.0
2017-10-10 14:15:00,77.9,77.97,77.9,77.97,13805.0,65.1989,65.2575,65.1989,65.2575,13805.0
2017-10-10 14:20:00,77.96,77.97,77.94,77.96,5994.0,65.2491,65.2575,65.2323,65.2491,5994.0
2017-10-10 14:25:00,77.95,77.98,77.94,77.97,13066.0,65.2407,65.2658,65.2323,65.2575,13066.0
2017-10-10 14:30:00,77.97,78.03,77.95,78.01,8563.0,65.2575,65.3077,65.2407,65.2909,8563.0
2017-10-10 14:35:00,78.0,78.01,77.97,77.98,14149.0,65.2826,65.2909,65.2575,65.2658,14149.0
2017-10-10 14:40:00,77.98,77.99,77.96,77.98,10839.0,65.2658,65.2742,65.2491,65.2658,10839.0
2017-10-10 14:45:00,77.98,78.03,77.97,78.0,9625.0,65.2658,65.3077,65.2575,65.2826,9625.0
2017-10-10 14:50:00,78.01,78.02,77.98,78.0,12788.0,65.2909,65.2993,65.2658,65.2826,12788.0
2017-10-10 14:55:00,77.99,78.02,77.98,78.01,12896.0,65.2742,65.2993,65.2658,65.2909,12896.0
2017-10-10 15:00:00,78.0,78.04,78.0,78.04,17354.0,65.2826,65.316,65.2826,65.316,17354.0
2017-10-10 15:05:00,78.04,78.04,78.0,78.01,13242.0,65.316,65.316,65.2826,65.2909,13242.0
2017-10-10 15:10:00,78.02,78.02,77.99,78.01,11377.0,65.2993,65.2993,65.2742,65.2909,11377.0
2017-10-10 15:15:00,78.0,78.02,77.98,77.99,18849.0,65.2826,65.2993,65.2658,65.2742,18849.0
2017-10-10 15:20:00,78.0,78.02,77.98,77.99,16934.0,65.2826,65.2993,65.2658,65.2742,16934.0
2017-10-10 15:25:00,78.0,78.01,77.98,78.0,14234.0,65.2826,65.2909,65.2658,65.2826,14234.0
2017-10-10 15:30:00,78.01,78.03,78.0,78.0,16169.0,65.2909,65.3077,65.2826,65.2826,16169.0
2017-10-10 15:35:00,77.99,78.0,77.94,77.96,28644.0,65.2742,65.2826,65.2323,65.2491,28644.0
2017-10-10 15:40:00,77.95,77.96,77.9,77.94,23136.0,65.2407,65.2491,65.1989,65.2323,23136.0
2017-10-10 15:45:00,77.93,77.95,77.89,77.92,23377.0,65.224,65.2407,65.1905,65.2156,23377.0
2017-10-10 15:50:00,77.92,77.97,77.92,77.95,32724.0,65.2156,65.2575,65.2156,65.2407,32724.0
2017-10-10 15:55:00,77.95,78.02,77.94,78.01,88511.0,65.2407,65.2993,65.2323,65.2909,88511.0
2017-10-11 09:30:00,77.95,78.12,77.73,78.12,29758.0,65.2407,65.383,65.0566,65.383,29758.0
2017-10-11 09:35:00,78.11,78.11,77.83,77.86,20455.0,65.3746,65.3746,65.1403,65.1654,20455.0
2017-10-11 09:40:00,77.85,78.1,77.83,78.1,13054.0,65.157,65.3663,65.1403,65.3663,13054.0
2017-10-11 09:45:00,78.07,78.16,77.92,78.02,19358.0,65.3412,65.4165,65.2156,65.2993,19358.0
2017-10-11 09:50:00,78.04,78.08,77.94,77.97,23421.0,65.316,65.3495,65.2323,65.2575,23421.0
2017-10-11 09:55:00,77.98,78.05,77.97,78.04,24766.0,65.2658,65.3244,65.2575,65.316,24766.0
2017-10-11 10:00:00,78.04,78.08,77.95,78.06,22041.0,65.316,65.3495,65.2407,65.3328,22041.0
2017-10-11 10:05:00,78.06,78.32,78.06,78.32,29357.0,65.3328,65.5504,65.3328,65.5504,29357.0
2017-10-11 10:10:00,78.32,78.55,78.32,78.51,64955.0,65.5504,65.7429,65.5504,65.7094,64955.0
2017-10-11 10:15:00,78.54,78.67,78.48,78.52,52141.0,65.7345,65.8433,65.6843,65.7178,52141.0
2017-10-11 10:20:00,78.54,78.6,78.48,78.49,28977.0,65.7345,65.7847,65.6843,65.6927,28977.0
2017-10-11 10:25:00,78.49,78.55,78.47,78.53,31023.0,65.6927,65.7429,65.6759,65.7262,31023.0
2017-10-11 10:30:00,78.51,78.59,78.28,78.28,26089.0,65.7094,65.7764,65.5169,65.5169,26089.0
2017-10-11 10:35:00,78.28,78.39,78.28,78.28,11458.0,65.5169,65.609,65.5169,65.5169,11458.0
2017-10-11 10:40:00,78.28,78.34,78.15,78.2,12787.0,65.5169,65.5671,65.4081,65.45,12787.0
2017-10-11 10:45:00,78.23,78.24,78.11,78.2,12469.0,65.4751,65.4834,65.3746,65.45,12469.0
2017-10-11 10:50:00,78.24,78.36,78.21,78.33,20701.0,65.4834,65.5839,65.4583,65.5588,20701.0
2017-10-11 10:55:00,78.33,78.4,78.29,78.33,20638.0,65.5588,65.6173,65.5253,65.5588,20638.0
2017-10-11 11:00:00,78.34,78.36,78.26,78.28,16584.0,65.5671,65.5839,65.5002,65.5169,16584.0
2017-10-11 11:05:00,78.28,78.4,78.26,78.38,12670.0,65.5169,65.6173,65.5002,65.6006,12670.0
2017-10-11 11:10:00,78.37,78.37,78.22,78.24,8240.0,65.5922,65.5922,65.4667,65.4834,8240.0
2017-10-11 11:15:00,78.24,78.28,78.15,78.26,15805.0,65.4834,65.5169,65.4081,65.5002,15805.0
2017-10-11 11:20:00,78.27,78.34,78.26,78.32,11111.0,65.5085,65.5671,65.5002,65.5504,11111.0
2017-10-11 11:25:00,78.32,78.35,78.19,78.22,9945.0,65.5504,65.5755,65.4416,65.4667,9945.0
2017-10-11 11:30:00,78.21,78.35,78.16,78.26,14491.0,65.4583,65.5755,65.4165,65.5002,14491.0
2017-10-11 11:35:00,78.26,78.42,78.26,78.4,215983.0,65.5002,65.6341,65.5002,65.6173,215983.0
2017-10-11 11:40:00,78.4,78.42,78.23,78.26,14786.0,65.6173,65.6341,65.4751,65.5002,14786.0
2017-10-11 11:45:00,78.27,78.27,78.17,78.21,9371.0,65.5085,65.5085,65.4248,65.4583,9371.0
2017-10-11 11:50:00,78.21,78.34,78.21,78.32,8607.0,65.4583,65.5671,65.4583,65.5504,8607.0
2017-10-11 11:55:00,78.34,78.34,78.19,78.21,18376.0,65.5671,65.5671,65.4416,65.4583,18376.0
2017-10-11 12:00:00,78.19,78.26,78.1,78.14,9882.0,65.4416,65.5002,65.3663,65.3997,9882.0
2017-10-11 12:05:00,78.14,78.19,78.11,78.16,8246.0,65.3997,65.4416,65.3746,65.4165,8246.0
2017-10-11 12:10:00,78.16,78.23,78.14,78.2,7781.0,65.4165,65.4751,65.3997,65.45,7781.0
2017-10-11 12:15:00,78.2,78.27,78.17,78.17,14665.0,65.45,65.5085,65.4248,65.4248,14665.0
2017-10-11 12:20:00,78.18,78.22,78.16,78.22,16532.0,65.4332,65.4667,65.4165,65.4667,16532.0
2017-10-11 12:25:00,78.24,78.24,78.15,78.15,9774.0,65.4834,65.4834,65.4081,65.4081,9774.0
2017-10-11 12:30:00,78.16,78.17,78.14,78.16,9278.0,65.4165,65.4248,65.3997,65.4165,9278.0
2017-10-11 12:35:00,78.16,78.18,78.15,78.17,6652.0,65.4165,65.4332,65.4081,65.4248,6652.0
2017-10-11 12:40:00,78.18,78.24,78.18,78.24,11384.0,65.4332,65.4834,65.4332,65.4834,11384.0
2017-10-11 12:45:00,78.24,78.24,78.19,78.22,12081.0,65.4834,65.4834,65.4416,65.4667,12081.0
2017-10-11 12:50:00,78.23,78.28,78.22,78.28,17598.0,65.4751,65.5169,65.4667,65.5169,17598.0
2017-10-11 12:55:00,78.28,78.35,78.27,78.34,21226.0,65.5169,65.5755,65.5085,65.5671,21226.0
2017-10-11 13:00:00,78.34,78.37,78.33,78.36,32665.0,65.5671,65.5922,65.5588,65.5839,32665.0
2017-10-11 13:05:00,78.35,78.39,78.35,78.39,8298.0,65.5755,65.609,65.5755,65.609,8298.0
2017-10-11 13:10:00,78.39,78.42,78.38,78.42,11692.0,65.609,65.6341,65.6006,65.6341,11692.0
2017-10-11 13:15:00,78.42,78.46,78.32,78.32,46430.0,65.6341,65.6676,65.5504,65.5504,46430.0
2017-10-11 13:20:00,78.32,78.33,78.25,78.25,10415.0,65.5504,65.5588,65.4918,65.4918,10415.0
2017-10-11 13:25:00,78.25,78.28,78.19,78.25,32392.0,65.4918,65.5169,65.4416,65.4918,32392.0
2017-10-11 13:30:00,78.25,78.32,78.23,78.31,15036.0,65.4918,65.5504,65.4751,65.542,15036.0
2017-10-11 13:35:00,78.31,78.33,78.29,78.33,16402.0,65.542,65.5588,65.5253,65.5588,16402.0
2017-10-11 13:40:00,78.33,78.35,78.27,78.35,16354.0,65.5588,65.5755,65.5085,65.5755,16354.0
2017-10-11 13:45:00,78.35,78.35,78.28,78.29,7843.0,65.5755,65.5755,65.5169,65.5253,7843.0
2017-10-11 13:50:00,78.3,78.32,78.28,78.28,13097.0,65.5337,65.5504,65.5169,65.5169,13097.0
2017-10-11 13:55:00,78.29,78.32,78.28,78.31,9309.0,65.5253,65.5504,65.5169,65.542,9309.0
2017-10-11 14:00:00,78.31,78.39,78.3,78.31,8734.0,65.542,65.609,65.5337,65.542,8734.0
2017-10-11 14:05:00,78.34,78.35,78.32,78.32,6743.0,65.5671,65.5755,65.5504,65.5504,6743.0
2017-10-11 14:10:00,78.33,78.34,78.3,78.31,7561.0,65.5588,65.5671,65.5337,65.542,7561.0
2017-10-11 14:15:00,78.31,78.36,78.29,78.35,23747.0,65.542,65.5839,65.5253,65.5755,23747.0
2017-10-11 14:20:00,78.35,78.35,78.29,78.32,21506.0,65.5755,65.5755,65.5253,65.5504,21506.0
2017-10-11 14:25:00,78.31,78.32,78.29,78.3,16647.0,65.542,65.5504,65.5253,65.5337,16647.0
2017-10-11 14:30:00,78.3,78.3,78.28,78.3,17044.0,65.5337,65.5337,65.5169,65.5337,17044.0
2017-10-11 14:35:00,78.3,78.3,78.28,78.29,7443.0,65.5337,65.5337,65.5169,65.5253,7443.0
2017-10-11 14:40:00,78.29,78.31,78.28,78.29,16250.0,65.5253,65.542,65.5169,65.5253,16250.0
2017-10-11 14:45:00,78.29,78.31,78.27,78.28,18336.0,65.5253,65.542,65.5085,65.5169,18336.0
2017-10-11 14:50:00,78.29,78.31,78.28,78.3,8504.0,65.5253,65.542,65.5169,65.5337,8504.0
2017-10-11 14:55:00,78.3,78.31,78.29,78.29,18028.0,65.5337,65.542,65.5253,65.5253,18028.0
2017-10-11 15:00:00,78.3,78.3,78.27,78.28,15381.0,65.5337,65.5337,65.5085,65.5169,15381.0
2017-10-11 15:05:00,78.27,78.35,78.27,78.3,41709.0,65.5085,65.5755,65.5085,65.5337,41709.0
2017-10-11 15:10:00,78.3,78.33,78.29,78.33,21139.0,65.5337,65.5588,65.5253,65.5588,21139.0
2017-10-11 15:15:00,78.32,78.35,78.31,78.34,17068.0,65.5504,65.5755,65.542,65.5671,17068.0
2017-10-11 15:20:00,78.34,78.4,78.3,78.31,20490.0,65.5671,65.6173,65.5337,65.542,20490.0
2017-10-11 15:25:00,78.31,78.35,78.29,78.35,31088.0,65.542,65.5755,65.5253,65.5755,31088.0
2017-10-11 15:30:00,78.35,78.42,78.34,78.4,38412.0,65.5755,65.6341,65.5671,65.6173,38412.0
2017-10-11 15:35:00,78.41,78.42,78.38,78.39,23391.0,65.6257,65.6341,65.6006,65.609,23391.0
2017-10-11 15:40:00,78.39,78.39,78.31,78.37,24796.0,65.609,65.609,65.542,65.5922,24796.0
2017-10-11 15:45:00,78.37,78.38,78.33,78.35,33788.0,65.5922,65.6006,65.5588,65.5755,33788.0
2017-10-11 15:50:00,78.36,78.5,78.36,78.49,110420.0,65.5839,65.701,65.5839,65.6927,110420.0
2017-10-11 15:55:00,78.49,78.56,78.47,78.52,166023.0,65.6927,65.7513,65.6759,65.7178,166023.0
2017-10-12 09:30:00,78.56,78.6,78.31,78.55,40559.0,65.7513,65.7847,65.542,65.7429,40559.0
2017-10-12 09:35:00,78.52,78.74,78.45,78.74,22308.0,65.7178,65.9019,65.6592,65.9019,22308.0
2017-10-12 09:40:00,78.7,78.84,78.69,78.8,17481.0,65.8684,65.9856,65.8601,65.9521,17481.0
2017-10-12 09:45:00,78.81,78.85,78.75,78.82,24539.0,65.9605,65.994,65.9103,65.9689,24539.0
2017-10-12 09:50:00,78.85,78.94,78.71,78.91,40622.0,65.994,66.0693,65.8768,66.0442,40622.0
2017-10-12 09:55:00,78.91,78.97,78.87,78.96,23056.0,66.0442,66.0944,66.0107,66.086,23056.0
2017-10-12 10:00:00,78.95,79.0,78.94,78.97,11453.0,66.0777,66.1195,66.0693,66.0944,11453.0
2017-10-12 10:05:00,78.97,78.99,78.9,78.92,14382.0,66.0944,66.1112,66.0358,66.0526,14382.0
2017-10-12 10:10:00,78.92,78.97,78.91,78.97,13882.0,66.0526,66.0944,66.0442,66.0944,13882.0
2017-10-12 10:15:00,78.98,79.0,78.94,78.95,9829.0,66.1028,66.1195,66.0693,66.0777,9829.0
2017-10-12 10:20:00,78.93,78.96,78.92,78.95,7582.0,66.0609,66.086,66.0526,66.0777,7582.0
2017-10-12 10:25:00,78.95,78.96,78.89,78.91,10116.0,66.0777,66.086,66.0275,66.0442,10116.0
2017-10-12 10:30:00,78.9,78.96,78.87,78.96,8044.0,66.0358,66.086,66.0107,66.086,8044.0
2017-10-12 10:35:00,78.96,78.99,78.93,78.94,28510.0,66.086,66.1112,66.0609,66.0693,28510.0
2017-10-12 10:40:00,78.93,79.0,78.93,78.97,96145.0,66.0609,66.1195,66.0609,66.0944,96145.0
2017-10-12 10:45:00,78.95,79.16,78.95,79.08,83227.0,66.0777,66.2534,66.0777,66.1865,83227.0
2017-10-12 10:50:00,79.09,79.09,78.98,79.03,15453.0,66.1948,66.1948,66.1028,66.1446,15453.0
2017-10-12 10:55:00,79.02,79.08,79.01,79.05,14136.0,66.1363,66.1865,66.1279,66.1614,14136.0
2017-10-12 11:00:00,79.06,79.07,78.91,78.94,20680.0,66.1697,66.1781,66.0442,66.0693,20680.0
2017-10-12 11:05:00,78.94,78.96,78.9,78.91,42885.0,66.0693,66.086,66.0358,66.0442,42885.0
2017-10-12 11:10:00,78.92,78.92,78.82,78.84,27935.0,66.0526,66.0526,65.9689,65.9856,27935.0
2017-10-12 11:15:00,78.85,78.89,78.84,78.89,16421.0,65.994,66.0275,65.9856,66.0275,16421.0
2017-10-12 11:20:00,78.89,78.92,78.84,78.9,144974.0,66.0275,66.0526,65.9856,66.0358,144974.0
2017-10-12 11:25:00,78.9,78.93,78.89,78.92,10095.0,66.0358,66.0609,66.0275,66.0526,10095.0
2017-10-12 11:30:00,78.92,78.99,78.91,78.97,14191.0,66.0526,66.1112,66.0442,66.0944,14191.0
2017-10-12 11:35:00,78.98,79.02,78.98,78.99,8896.0,66.1028,66.1363,66.1028,66.1112,8896.0
2017-10-12 11:40:00,78.99,78.99,78.97,78.97,7104.0,66.1112,66.1112,66.0944,66.0944,7104.0
2017-10-12 11:45:00,78.97,78.98,78.95,78.97,9642.0,66.0944,66.1028,66.0777,66.0944,9642.0
2017-10-12 11:50:00,78.98,78.98,78.93,78.94,14800.0,66.1028,66.1028,66.0609,66.0693,14800.0
2017-10-12 11:55:00,78.93,78.93,78.88,78.88,10148.0,66.0609,66.0609,66.0191,66.0191,10148.0
2017-10-12 12:00:00,78.89,78.92,78.88,78.91,11265.0,66.0275,66.0526,66.0191,66.0442,11265.0
2017-10-12 12:05:00,78.92,78.92,78.89,78.9,9807.0,66.0526,66.0526,66.0275,66.0358,9807.0
2017-10-12 12:10:00,78.9,78.92,78.84,78.84,9217.0,66.0358,66.0526,65.9856,65.9856,9217.0
2017-10-12 12:15:00,78.85,78.91,78.84,78.89,42492.0,65.994,66.0442,65.9856,66.0275,42492.0
2017-10-12 12:20:00,78.89,78.89,78.87,78.89,10340.0,66.0275,66.0275,66.0107,66.0275,10340.0
2017-10-12 12:25:00,78.89,78.89,78.85,78.85,10075.0,66.0275,66.0275,65.994,65.994,10075.0
2017-10-12 12:30:00,78.84,78.84,78.69,78.69,16014.0,65.9856,65.9856,65.8601,65.8601,16014.0
2017-10-12 12:35:00,78.68,78.71,78.66,78.67,12514.0,65.8517,65.8768,65.835,65.8433,12514.0
2017-10-12 12:40:00,78.68,78.78,78.68,78.78,12544.0,65.8517,65.9354,65.8517,65.9354,12544.0
2017-10-12 12:45:00,78.78,78.78,78.74,78.76,10641.0,65.9354,65.9354,65.9019,65.9187,10641.0
2017-10-12 12:50:00,78.76,78.79,78.76,78.76,9445.0,65.9187,65.9438,65.9187,65.9187,9445.0
2017-10-12 12:55:00,78.77,78.81,78.76,78.81,11942.0,65.927,65.9605,65.9187,65.9605,11942.0
2017-10-12 13:00:00,78.81,78.81,78.78,78.8,7414.0,65.9605,65.9605,65.9354,65.9521,7414.0
2017-10-12 13:05:00,78.8,78.81,78.79,78.8,5321.0,65.9521,65.9605,65.9438,65.9521,5321.0
2017-10-12 13:10:00,78.8,78.81,78.78,78.8,7091.0,65.9521,65.9605,65.9354,65.9521,7091.0
2017-10-12 13:15:00,78.81,78.84,78.81,78.84,8410.0,65.9605,65.9856,65.9605,65.9856,8410.0
2017-10-12 13:20:00,78.85,78.85,78.78,78.8,14409.0,65.994,65.994,65.9354,65.9521,14409.0
2017-10-12 13:25:00,78.8,78.8,78.77,78.77,19365.0,65.9521,65.9521,65.927,65.927,19365.0
2017-10-12 13:30:00,78.78,78.89,78.74,78.82,117416.0,65.9354,66.0275,65.9019,65.9689,117416.0
2017-10-12 13:35:00,78.82,78.87,78.81,78.87,10941.0,65.9689,66.0107,65.9605,66.0107,10941.0
2017-10-12 13:40:00,78.86,78.97,78.85,78.9,33517.0,66.0023,66.0944,65.994,66.0358,33517.0
2017-10-12 13:45:00,78.9,78.91,78.89,78.9,15543.0,66.0358,66.0442,66.0275,66.0358,15543.0
2017-10-12 13:50:00,78.91,78.92,78.89,78.91,19616.0,66.0442,66.0526,66.0275,66.0442,19616.0
2017-10-12 13:55:00,78.91,78.95,78.9,78.91,19481.0,66.0442,66.0777,66.0358,66.0442,19481.0
2017-10-12 14:00:00,78.9,78.94,78.9,78.93,9694.0,66.0358,66.0693,66.0358,66.0609,9694.0
2017-10-12 14:05:00,78.94,78.94,78.9,78.9,8894.0,66.0693,66.0693,66.0358,66.0358,8894.0
2017-10-12 14:10:00,78.91,79.04,78.89,79.04,31577.0,66.0442,66.153,66.0275,66.153,31577.0
2017-10-12 14:15:00,79.03,79.03,78.97,78.97,16626.0,66.1446,66.1446,66.0944,66.0944,16626.0
2017-10-12 14:20:00,78.98,79.02,78.94,79.01,14068.0,66.1028,66.1363,66.0693,66.1279,14068.0
2017-10-12 14:25:00,79.0,79.01,78.86,78.87,16341.0,66.1195,66.1279,66.0023,66.0107,16341.0
2017-10-12 14:30:00,78.85,78.88,78.8,78.82,19953.0,65.994,66.0191,65.9521,65.9689,19953.0
2017-10-12 14:35:00,78.82,78.83,78.79,78.79,13744.0,65.9689,65.9772,65.9438,65.9438,13744.0
2017-10-12 14:40:00,78.78,78.93,78.78,78.89,36413.0,65.9354,66.0609,65.9354,66.0275,36413.0
2017-10-12 14:45:00,78.89,78.94,78.81,78.89,37803.0,66.0275,66.0693,65.9605,66.0275,37803.0
2017-10-12 14:50:00,78.89,78.9,78.8,78.87,35328.0,66.0275,66.0358,65.9521,66.0107,35328.0
2017-10-12 14:55:00,78.88,78.92,78.83,78.84,72334.0,66.0191,66.0526,65.9772,65.9856,72334.0
2017-10-12 15:00:00,78.84,78.91,78.81,78.86,23163.0,65.9856,66.0442,65.9605,66.0023,23163.0
2017-10-12 15:05:00,78.87,78.91,78.86,78.9,11565.0,66.0107,66.0442,66.0023,66.0358,11565.0
2017-10-12 15:10:00,78.89,78.9,78.84,78.84,18803.0,66.0275,66.0358,65.9856,65.9856,18803.0
2017-10-12 15:15:00,78.84,78.85,78.8,78.81,16244.0,65.9856,65.994,65.9521,65.9605,16244.0
2017-10-12 15:20:00,78.82,78.82,78.78,78.8,20302.0,65.9689,65.9689,65.9354,65.9521,20302.0
2017-10-12 15:25:00,78.81,78.81,78.69,78.71,21671.0,65.9605,65.9605,65.8601,65.8768,21671.0
2017-10-12 15:30:00,78.69,78.75,78.69,78.7,21791.0,65.8601,65.9103,65.8601,65.8684,21791.0
2017-10-12 15:35:00,78.7,78.75,78.66,78.67,23443.0,65.8684,65.9103,65.835,65.8433,23443.0
2017-10-12 15:40:00,78.68,78.7,78.61,78.61,32431.0,65.8517,65.8684,65.7931,65.7931,32431.0
2017-10-12 15:45:00,78.61,78.62,78.58,78.59,44382.0,65.7931,65.8015,65.768,65.7764,44382.0
2017-10-12 15:50:00,78.59,78.71,78.56,78.7,104091.0,65.7764,65.8768,65.7513,65.8684,104091.0
2017-10-12 15:55:00,78.7,78.75,78.64,78.71,135547.0,65.8684,65.9103,65.8182,65.8768,135547.0
2017-10-13 09:30:00,79.12,79.18,78.8,78.85,52262.0,66.22,66.2702,65.9521,65.994,52262.0
2017-10-13 09:35:00,78.89,79.1,78.86,79.03,6749.0,66.0275,66.2032,66.0023,66.1446,6749.0
2017-10-13 09:40:00,78.96,79.04,78.83,78.88,8692.0,66.086,66.153,65.9772,66.0191,8692.0
2017-10-13 09:45:00,78.9,78.97,78.86,78.86,8436.0,66.0358,66.0944,66.0023,66.0023,8436.0
2017-10-13 09:50:00,78.85,78.86,78.77,78.85,8415.0,65.994,66.0023,65.927,65.994,8415.0
2017-10-13 09:55:00,78.84,78.87,78.78,78.8,15616.0,65.9856,66.0107,65.9354,65.9521,15616.0
2017-10-13 10:00:00,78.82,78.9,78.79,78.86,8989.0,65.9689,66.0358,65.9438,66.0023,8989.0
2017-10-13 10:05:00,78.89,79.0,78.89,79.0,22098.0,66.0275,66.1195,66.0275,66.1195,22098.0
2017-10-13 10:10:00,79.0,79.11,78.99,79.09,20314.0,66.1195,66.2116,66.1112,66.1948,20314.0
2017-10-13 10:15:00,79.08,79.08,79.02,79.02,9747.0,66.1865,66.1865,66.1363,66.1363,9747.0
2017-10-13 10:20:00,79.02,79.07,79.0,79.06,20475.0,66.1363,66.1781,66.1195,66.1697,20475.0
2017-10-13 10:25:00,79.05,79.11,78.97,79.01,20479.0,66.1614,66.2116,66.0944,66.1279,20479.0
2017-10-13 10:30:00,79.0,79.09,79.0,79.06,10727.0,66.1195,66.1948,66.1195,66.1697,10727.0
2017-10-13 10:35:00,79.06,79.09,79.02,79.09,22463.0,66.1697,66.1948,66.1363,66.1948,22463.0
2017-10-13 10:40:00,79.08,79.16,79.04,79.16,14625.0,66.1865,66.2534,66.153,66.2534,14625.0
2017-10-13 10:45:00,79.16,79.19,79.1,79.11,23538.0,66.2534,66.2785,66.2032,66.2116,23538.0
2017-10-13 10:50:00,79.11,79.11,79.03,79.05,20936.0,66.2116,66.2116,66.1446,66.1614,20936.0
2017-10-13 10:55:00,79.05,79.05,79.02,79.03,3874.0,66.1614,66.1614,66.1363,66.1446,3874.0
2017-10-13 11:00:00,79.04,79.1,79.01,79.07,20953.0,66.153,66.2032,66.1279,66.1781,20953.0
2017-10-13 11:05:00,79.08,79.08,79.0,79.01,14828.0,66.1865,66.1865,66.1195,66.1279,14828.0
2017-10-13 11:10:00,79.03,79.03,79.01,79.01,3320.0,66.1446,66.1446,66.1279,66.1279,3320.0
2017-10-13 11:15:00,79.01,79.03,78.99,78.99,6273.0,66.1279,66.1446,66.1112,66.1112,6273.0
2017-10-13 11:20:00,79.0,79.03,79.0,79.02,20295.0,66.1195,66.1446,66.1195,66.1363,20295.0
2017-10-13 11:25:00,79.02,79.08,79.0,79.0,11078.0,66.1363,66.1865,66.1195,66.1195,11078.0
2017-10-13 11:30:00,79.0,79.0,78.83,78.84,13892.0,66.1195,66.1195,65.9772,65.9856,13892.0
2017-10-13 11:35:00,78.83,78.93,78.82,78.88,20413.0,65.9772,66.0609,65.9689,66.0191,20413.0
2017-10-13 11:40:00,78.88,78.89,78.83,78.84,11488.0,66.0191,66.0275,65.9772,65.9856,11488.0
2017-10-13 11:45:00,78.83,78.86,78.82,78.85,9576.0,65.9772,66.0023,65.9689,65.994,9576.0
2017-10-13 11:50:00,78.86,78.94,78.86,78.89,12308.0,66.0023,66.0693,66.0023,66.0275,12308.0
2017-10-13 11:55:00,78.93,78.93,78.82,78.88,17052.0,66.0609,66.0609,65.9689,66.0191,17052.0
2017-10-13 12:00:00,78.87,78.88,78.83,78.84,10272.0,66.0107,66.0191,65.9772,65.9856,10272.0
2017-10-13 12:05:00,78.84,78.84,78.79,78.82,11362.0,65.9856,65.9856,65.9438,65.9689,11362.0
2017-10-13 12:10:00,78.82,78.83,78.78,78.78,14313.0,65.9689,65.9772,65.9354,65.9354,14313.0
2017-10-13 12:15:00,78.78,78.78,78.74,78.75,10860.0,65.9354,65.9354,65.9019,65.9103,10860.0
2017-10-13 12:20:00,78.75,78.78,78.73,78.78,9319.0,65.9103,65.9354,65.8935,65.9354,9319.0
2017-10-13 12:25:00,78.78,78.85,78.77,78.83,12422.0,65.9354,65.994,65.927,65.9772,12422.0
2017-10-13 12:30:00,78.82,79.01,78.82,78.95,17648.0,65.9689,66.1279,65.9689,66.0777,17648.0
2017-10-13 12:35:00,78.95,78.95,78.87,78.89,11623.0,66.0777,66.0777,66.0107,66.0275,11623.0
2017-10-13 12:40:00,78.9,78.97,78.87,78.95,11895.0,66.0358,66.0944,66.0107,66.0777,11895.0
2017-10-13 12:45:00,78.94,78.94,78.82,78.84,24631.0,66.0693,66.0693,65.9689,65.9856,24631.0
2017-10-13 12:50:00,78.84,78.87,78.83,78.85,15358.0,65.9856,66.0107,65.9772,65.994,15358.0
2017-10-13 12:55:00,78.85,78.92,78.83,78.92,8889.0,65.994,66.0526,65.9772,66.0526,8889.0
2017-10-13 13:00:00,78.92,78.93,78.91,78.92,5050.0,66.0526,66.0609,66.0442,66.0526,5050.0
2017-10-13 13:05:00,78.92,78.93,78.89,78.92,5571.0,66.0526,66.0609,66.0275,66.0526,5571.0
2017-10-13 13:10:00,78.92,78.93,78.86,78.87,9387.0,66.0526,66.0609,66.0023,66.0107,9387.0
2017-10-13 13:15:00,78.87,78.87,78.75,78.78,18248.0,66.0107,66.0107,65.9103,65.9354,18248.0
2017-10-13 13:20:00,78.77,78.84,78.77,78.84,4519.0,65.927,65.9856,65.927,65.9856,4519.0
2017-10-13 13:25:00,78.84,78.88,78.83,78.85,10207.0,65.9856,66.0191,65.9772,65.994,10207.0
2017-10-13 13:30:00,78.85,78.92,78.83,78.91,16029.0,65.994,66.0526,65.9772,66.0442,16029.0
2017-10-13 13:35:00,78.9,78.91,78.81,78.81,26365.0,66.0358,66.0442,65.9605,65.9605,26365.0
2017-10-13 13:40:00,78.81,78.82,78.79,78.8,9260.0,65.9605,65.9689,65.9438,65.9521,9260.0
2017-10-13 13:45:00,78.81,78.81,78.73,78.77,21148.0,65.9605,65.9605,65.8935,65.927,21148.0
2017-10-13 13:50:00,78.77,78.87,78.76,78.85,13922.0,65.927,66.0107,65.9187,65.994,13922.0
2017-10-13 13:55:00,78.85,78.86,78.76,78.79,17201.0,65.994,66.0023,65.9187,65.9438,17201.0
2017-10-13 14:00:00,78.78,78.79,78.74,78.76,8412.0,65.9354,65.9438,65.9019,65.9187,8412.0
2017-10-13 14:05:00,78.77,78.8,78.76,78.78,9645.0,65.927,65.9521,65.9187,65.9354,9645.0
2017-10-13 14:10:00,78.78,78.8,78.72,78.75,9420.0,65.9354,65.9521,65.8852,65.9103,9420.0
2017-10-13 14:15:00,78.75,78.79,78.71,78.78,32480.0,65.9103,65.9438,65.8768,65.9354,32480.0
2017-10-13 14:20:00,78.78,78.78,78.73,78.76,14939.0,65.9354,65.9354,65.8935,65.9187,14939.0
2017-10-13 14:25:00,78.75,78.79,78.71,78.75,55931.0,65.9103,65.9438,65.8768,65.9103,55931.0
2017-10-13 14:30:00,78.75,78.77,78.71,78.73,13923.0,65.9103,65.927,65.8768,65.8935,13923.0
2017-10-13 14:35:00,78.75,78.75,78.65,78.66,22078.0,65.9103,65.9103,65.8266,65.835,22078.0
2017-10-13 14:40:00,78.66,78.71,78.64,78.66,22576.0,65.835,65.8768,65.8182,65.835,22576.0
2017-10-13 14:45:00,78.67,78.67,78.61,78.65,20612.0,65.8433,65.8433,65.7931,65.8266,20612.0
2017-10-13 14:50:00,78.67,78.74,78.63,78.73,23983.0,65.8433,65.9019,65.8098,65.8935,23983.0
2017-10-13 14:55:00,78.73,78.74,78.71,78.74,7740.0,65.8935,65.9019,65.8768,65.9019,7740.0
2017-10-13 15:00:00,78.74,78.8,78.71,78.8,17813.0,65.9019,65.9521,65.8768,65.9521,17813.0
2017-10-13 15:05:00,78.81,78.86,78.8,78.84,6211.0,65.9605,66.0023,65.9521,65.9856,6211.0
2017-10-13 15:10:00,78.84,78.85,78.79,78.79,12119.0,65.9856,65.994,65.9438,65.9438,12119.0
2017-10-13 15:15:00,78.8,78.8,78.64,78.65,28523.0,65.9521,65.9521,65.8182,65.8266,28523.0
2017-10-13 15:20:00,78.66,78.67,78.56,78.59,43568.0,65.835,65.8433,65.7513,65.7764,43568.0
2017-10-13 15:25:00,78.6,78.64,78.59,78.63,14901.0,65.7847,65.8182,65.7764,65.8098,14901.0
2017-10-13 15:30:00,78.63,78.64,78.56,78.58,21187.0,65.8098,65.8182,65.7513,65.768,21187.0
2017-10-13 15:35:00,78.58,78.61,78.58,78.61,15081.0,65.768,65.7931,65.768,65.7931,15081.0
2017-10-13 15:40:00,78.6,78.61,78.5,78.51,29647.0,65.7847,65.7931,65.701,65.7094,29647.0
2017-10-13 15:45:00,78.51,78.52,78.47,78.49,37218.0,65.7094,65.7178,65.6759,65.6927,37218.0
2017-10-13 15:50:00,78.5,78.52,78.47,78.49,70067.0,65.701,65.7178,65.6759,65.6927,70067.0
2017-10-13 15:55:00,78.49,78.56,78.49,78.54,175746.0,65.6927,65.7513,65.6927,65.7345,175746.0
2017-10-16 09:30:00,78.82,78.82,78.61,78.62,35571.0,65.9689,65.9689,65.7931,65.8015,35571.0
2017-10-16 09:35:00,78.62,78.67,78.52,78.59,6422.0,65.8015,65.8433,65.7178,65.7764,6422.0
2017-10-16 09:40:00,78.6,78.81,78.59,78.8,11437.0,65.7847,65.9605,65.7764,65.9521,11437.0
2017-10-16 09:45:00,78.79,79.14,78.79,79.11,38944.0,65.9438,66.2367,65.9438,66.2116,38944.0
2017-10-16 09:50:00,79.13,79.18,79.01,79.06,8042.0,66.2283,66.2702,66.1279,66.1697,8042.0
2017-10-16 09:55:00,79.05,79.07,78.97,79.0,13546.0,66.1614,66.1781,66.0944,66.1195,13546.0
2017-10-16 10:00:00,78.99,79.05,78.94,78.98,9681.0,66.1112,66.1614,66.0693,66.1028,9681.0
2017-10-16 10:05:00,79.0,79.03,78.97,79.02,13906.0,66.1195,66.1446,66.0944,66.1363,13906.0
2017-10-16 10:10:00,79.05,79.15,79.02,79.12,10428.0,66.1614,66.2451,66.1363,66.22,10428.0
2017-10-16 10:15:00,79.12,79.13,79.02,79.02,14385.0,66.22,66.2283,66.1363,66.1363,14385.0
2017-10-16 10:20:00,79.02,79.03,78.94,78.97,9076.0,66.1363,66.1446,66.0693,66.0944,9076.0
2017-10-16 10:25:00,78.97,79.0,78.93,79.0,8865.0,66.0944,66.1195,66.0609,66.1195,8865.0
2017-10-16 10:30:00,79.01,79.11,78.96,79.11,9123.0,66.1279,66.2116,66.086,66.2116,9123.0
2017-10-16 10:35:00,79.06,79.08,79.02,79.08,4353.0,66.1697,66.1865,66.1363,66.1865,4353.0
2017-10-16 10:40:00,79.06,79.1,79.04,79.09,8485.0,66.1697,66.2032,66.153,66.1948,8485.0
2017-10-16 10:45:00,79.1,79.14,79.08,79.14,8784.0,66.2032,66.2367,66.1865,66.2367,8784.0
2017-10-16 10:50:00,79.12,79.15,79.1,79.14,9231.0,66.22,66.2451,66.2032,66.2367,9231.0
2017-10-16 10:55:00,79.12,79.13,79.07,79.09,10423.0,66.22,66.2283,66.1781,66.1948,10423.0
2017-10-16 11:00:00,79.11,79.17,79.1,79.14,7491.0,66.2116,66.2618,66.2032,66.2367,7491.0
2017-10-16 11:05:00,79.15,79.23,79.15,79.2,41789.0,66.2451,66.312,66.2451,66.2869,41789.0
2017-10-16 11:10:00,79.2,79.25,79.2,79.24,6529.0,66.2869,66.3288,66.2869,66.3204,6529.0
2017-10-16 11:15:00,79.24,79.24,79.13,79.19,16837.0,66.3204,66.3204,66.2283,66.2785,16837.0
2017-10-16 11:20:00,79.19,79.2,79.16,79.16,3375.0,66.2785,66.2869,66.2534,66.2534,3375.0
2017-10-16 11:25:00,79.16,79.2,79.12,79.15,34711.0,66.2534,66.2869,66.22,66.2451,34711.0
2017-10-16 11:30:00,79.16,79.19,79.09,79.1,11391.0,66.2534,66.2785,66.1948,66.2032,11391.0
2017-10-16 11:35:00,79.09,79.09,78.99,78.99,7972.0,66.1948,66.1948,66.1112,66.1112,7972.0
2017-10-16 11:40:00,79.0,79.03,78.99,79.01,9897.0,66.1195,66.1446,66.1112,66.1279,9897.0
2017-10-16 11:45:00,79.01,79.05,78.97,79.05,8074.0,66.1279,66.1614,66.0944,66.1614,8074.0
2017-10-16 11:50:00,79.05,79.08,78.99,79.01,11552.0,66.1614,66.1865,66.1112,66.1279,11552.0
2017-10-16 11:55:00,79.02,79.03,78.96,78.96,6361.0,66.1363,66.1446,66.086,66.086,6361.0
2017-10-16 12:00:00,78.96,79.02,78.96,79.02,2804.0,66.086,66.1363,66.086,66.1363,2804.0
2017-10-16 12:05:00,79.01,79.01,78.94,78.94,5806.0,66.1279,66.1279,66.0693,66.0693,5806.0
2017-10-16 12:10:00,78.97,78.99,78.89,78.92,11304.0,66.0944,66.1112,66.0275,66.0526,11304.0
2017-10-16 12:15:00,78.91,78.91,78.83,78.84,4986.0,66.0442,66.0442,65.9772,65.9856,4986.0
2017-10-16 12:20:00,78.84,78.94,78.84,78.92,7701.0,65.9856,66.0693,65.9856,66.0526,7701.0
2017-10-16 12:25:00,78.92,78.96,78.91,78.96,4090.0,66.0526,66.086,66.0442,66.086,4090.0
2017-10-16 12:30:00,78.94,78.95,78.89,78.89,5293.0,66.0693,66.0777,66.0275,66.0275,5293.0
2017-10-16 12:35:00,78.88,78.91,78.84,78.85,9220.0,66.0191,66.0442,65.9856,65.994,9220.0
2017-10-16 12:40:00,78.88,78.95,78.87,78.94,14412.0,66.0191,66.0777,66.0107,66.0693,14412.0
2017-10-16 12:45:00,78.94,78.96,78.94,78.96,4349.0,66.0693,66.086,66.0693,66.086,4349.0
2017-10-16 12:50:00,78.96,79.0,78.95,78.98,3537.0,66.086,66.1195,66.0777,66.1028,3537.0
2017-10-16 12:55:00,78.97,78.99,78.97,78.99,8832.0,66.0944,66.1112,66.0944,66.1112,8832.0
2017-10-16 13:00:00,78.97,79.05,78.96,79.04,3297.0,66.0944,66.1614,66.086,66.153,3297.0
2017-10-16 13:05:00,79.05,79.1,79.02,79.07,6116.0,66.1614,66.2032,66.1363,66.1781,6116.0
2017-10-16 13:10:00,79.07,79.17,79.07,79.15,10787.0,66.1781,66.2618,66.1781,66.2451,10787.0
2017-10-16 13:15:00,79.14,79.21,79.13,79.19,8269.0,66.2367,66.2953,66.2283,66.2785,8269.0
2017-10-16 13:20:00,79.22,79.22,79.17,79.19,8000.0,66.3037,66.3037,66.2618,66.2785,8000.0
2017-10-16 13:25:00,79.19,79.21,79.18,79.21,7337.0,66.2785,66.2953,66.2702,66.2953,7337.0
2017-10-16 13:30:00,79.22,79.25,79.2,79.21,6571.0,66.3037,66.3288,66.2869,66.2953,6571.0
2017-10-16 13:35:00,79.22,79.31,79.22,79.27,14561.0,66.3037,66.379,66.3037,66.3455,14561.0
2017-10-16 13:40:00,79.26,79.27,79.21,79.22,3199.0,66.3371,66.3455,66.2953,66.3037,3199.0
2017-10-16 13:45:00,79.22,79.26,79.19,79.26,14365.0,66.3037,66.3371,66.2785,66.3371,14365.0
2017-10-16 13:50:00,79.25,79.27,79.21,79.22,7691.0,66.3288,66.3455,66.2953,66.3037,7691.0
2017-10-16 13:55:00,79.22,79.26,79.15,79.16,14249.0,66.3037,66.3371,66.2451,66.2534,14249.0
2017-10-16 14:00:00,79.15,79.18,79.1,79.18,18602.0,66.2451,66.2702,66.2032,66.2702,18602.0
2017-10-16 14:05:00,79.17,79.18,79.14,79.15,4671.0,66.2618,66.2702,66.2367,66.2451,4671.0
2017-10-16 14:10:00,79.16,79.17,79.14,79.16,10307.0,66.2534,66.2618,66.2367,66.2534,10307.0
2017-10-16 14:15:00,79.15,79.15,79.12,79.14,9793.0,66.2451,66.2451,66.22,66.2367,9793.0
2017-10-16 14:20:00,79.14,79.23,79.13,79.22,13969.0,66.2367,66.312,66.2283,66.3037,13969.0
2017-10-16 14:25:00,79.21,79.22,79.17,79.2,7076.0,66.2953,66.3037,66.2618,66.2869,7076.0
2017-10-16 14:30:00,79.2,79.2,79.15,79.16,6133.0,66.2869,66.2869,66.2451,66.2534,6133.0
2017-10-16 14:35:00,79.17,79.17,79.11,79.13,8767.0,66.2618,66.2618,66.2116,66.2283,8767.0
2017-10-16 14:40:00,79.13,79.14,79.09,79.12,6303.0,66.2283,66.2367,66.1948,66.22,6303.0
2017-10-16 14:45:00,79.13,79.14,79.07,79.09,7088.0,66.2283,66.2367,66.1781,66.1948,7088.0
2017-10-16 14:50:00,79.1,79.14,79.09,79.14,6977.0,66.2032,66.2367,66.1948,66.2367,6977.0
2017-10-16 14:55:00,79.15,79.18,79.13,79.16,8308.0,66.2451,66.2702,66.2283,66.2534,8308.0
2017-10-16 15:00:00,79.16,79.19,79.15,79.18,7164.0,66.2534,66.2785,66.2451,66.2702,7164.0
2017-10-16 15:05:00,79.18,79.2,79.18,79.2,5930.0,66.2702,66.2869,66.2702,66.2869,5930.0
2017-10-16 15:10:00,79.19,79.23,79.16,79.21,14233.0,66.2785,66.312,66.2534,66.2953,14233.0
2017-10-16 15:15:00,79.21,79.24,79.2,79.21,48735.0,66.2953,66.3204,66.2869,66.2953,48735.0
2017-10-16 15:20:00,79.21,79.23,79.2,79.22,9038.0,66.2953,66.312,66.2869,66.3037,9038.0
2017-10-16 15:25:00,79.22,79.24,79.2,79.2,11167.0,66.3037,66.3204,66.2869,66.2869,11167.0
2017-10-16 15:30:00,79.2,79.23,79.17,79.2,23617.0,66.2869,66.312,66.2618,66.2869,23617.0
2017-10-16 15:35:00,79.21,79.24,79.2,79.23,24890.0,66.2953,66.3204,66.2869,66.312,24890.0
2017-10-16 15:40:00,79.23,79.23,79.19,79.2,16585.0,66.312,66.312,66.2785,66.2869,16585.0
2017-10-16 15:45:00,79.2,79.27,79.19,79.26,28780.0,66.2869,66.3455,66.2785,66.3371,28780.0
2017-10-16 15:50:00,79.27,79.3,79.26,79.26,37843.0,66.3455,66.3706,66.3371,66.3371,37843.0
2017-10-16 15:55:00,79.26,79.3,79.24,79.24,86923.0,66.3371,66.3706,66.3204,66.3204,86923.0
2017-10-17 09:30:00,77.83,78.3,76.6,77.5,131682.0,65.1403,65.5337,64.1108,64.8641,131682.0
2017-10-17 09:35:00,77.5,78.15,77.35,77.94,61622.0,64.8641,65.4081,64.7385,65.2323,61622.0
2017-10-17 09:40:00,77.97,78.05,77.85,77.92,38005.0,65.2575,65.3244,65.157,65.2156,38005.0
2017-10-17 09:45:00,77.92,78.1,77.91,78.03,62370.0,65.2156,65.3663,65.2072,65.3077,62370.0
2017-10-17 09:50:00,78.02,78.12,77.97,78.06,71517.0,65.2993,65.383,65.2575,65.3328,71517.0
2017-10-17 09:55:00,78.02,78.18,78.0,78.04,105043.0,65.2993,65.4332,65.2826,65.316,105043.0
2017-10-17 10:00:00,78.04,78.24,78.04,78.1,41819.0,65.316,65.4834,65.316,65.3663,41819.0
2017-10-17 10:05:00,78.09,78.17,78.05,78.05,28918.0,65.3579,65.4248,65.3244,65.3244,28918.0
2017-10-17 10:10:00,78.06,78.18,78.04,78.05,26880.0,65.3328,65.4332,65.316,65.3244,26880.0
2017-10-17 10:15:00,78.05,78.18,78.03,78.06,39302.0,65.3244,65.4332,65.3077,65.3328,39302.0
2017-10-17 10:20:00,78.06,78.11,78.04,78.05,162106.0,65.3328,65.3746,65.316,65.3244,162106.0
2017-10-17 10:25:00,78.05,78.07,77.96,77.98,108775.0,65.3244,65.3412,65.2491,65.2658,108775.0
2017-10-17 10:30:00,78.0,78.03,77.92,77.94,92350.0,65.2826,65.3077,65.2156,65.2323,92350.0
2017-10-17 10:35:00,77.93,77.93,77.72,77.79,82069.0,65.224,65.224,65.0482,65.1068,82069.0
2017-10-17 10:40:00,77.78,77.86,77.75,77.79,36168.0,65.0984,65.1654,65.0733,65.1068,36168.0
2017-10-17 10:45:00,77.77,77.88,77.75,77.85,60883.0,65.0901,65.1821,65.0733,65.157,60883.0
2017-10-17 10:50:00,77.84,77.9,77.83,77.84,29265.0,65.1487,65.1989,65.1403,65.1487,29265.0
2017-10-17 10:55:00,77.84,77.89,77.8,77.87,17267.0,65.1487,65.1905,65.1152,65.1738,17267.0
2017-10-17 11:00:00,77.88,77.88,77.73,77.82,26093.0,65.1821,65.1821,65.0566,65.1319,26093.0
2017-10-17 11:05:00,77.82,77.95,77.8,77.9,19643.0,65.1319,65.2407,65.1152,65.1989,19643.0
2017-10-17 11:10:00,77.9,78.04,77.88,77.99,45927.0,65.1989,65.316,65.1821,65.2742,45927.0
2017-10-17 11:15:00,77.98,78.0,77.94,77.95,20097.0,65.2658,65.2826,65.2323,65.2407,20097.0
2017-10-17 11:20:00,77.95,78.05,77.92,78.04,72482.0,65.2407,65.3244,65.2156,65.316,72482.0
2017-10-17 11:25:00,78.02,78.22,78.02,78.22,21740.0,65.2993,65.4667,65.2993,65.4667,21740.0
2017-10-17 11:30:00,78.24,78.3,78.19,78.22,15596.0,65.4834,65.5337,65.4416,65.4667,15596.0
2017-10-17 11:35:00,78.24,78.27,78.21,78.23,12837.0,65.4834,65.5085,65.4583,65.4751,12837.0
2017-10-17 11:40:00,78.21,78.37,78.21,78.3,15735.0,65.4583,65.5922,65.4583,65.5337,15735.0
2017-10-17 11:45:00,78.3,78.3,78.19,78.2,13121.0,65.5337,65.5337,65.4416,65.45,13121.0
2017-10-17 11:50:00,78.19,78.2,78.13,78.15,13741.0,65.4416,65.45,65.3914,65.4081,13741.0
2017-10-17 11:55:00,78.15,78.27,78.14,78.26,18104.0,65.4081,65.5085,65.3997,65.5002,18104.0
2017-10-17 12:00:00,78.26,78.33,78.17,78.17,22160.0,65.5002,65.5588,65.4248,65.4248,22160.0
2017-10-17 12:05:00,78.17,78.17,78.09,78.17,17754.0,65.4248,65.4248,65.3579,65.4248,17754.0
2017-10-17 12:10:00,78.16,78.19,78.15,78.18,13679.0,65.4165,65.4416,65.4081,65.4332,13679.0
2017-10-17 12:15:00,78.18,78.21,78.16,78.16,10966.0,65.4332,65.4583,65.4165,65.4165,10966.0
2017-10-17 12:20:00,78.17,78.2,78.13,78.2,16537.0,65.4248,65.45,65.3914,65.45,16537.0
2017-10-17 12:25:00,78.2,78.2,78.14,78.16,13419.0,65.45,65.45,65.3997,65.4165,13419.0
2017-10-17 12:30:00,78.16,78.28,78.16,78.28,9460.0,65.4165,65.5169,65.4165,65.5169,9460.0
2017-10-17 12:35:00,78.28,78.29,78.16,78.18,16593.0,65.5169,65.5253,65.4165,65.4332,16593.0
2017-10-17 12:40:00,78.19,78.28,78.17,78.26,25944.0,65.4416,65.5169,65.4248,65.5002,25944.0
2017-10-17 12:45:00,78.26,78.32,78.25,78.32,20028.0,65.5002,65.5504,65.4918,65.5504,20028.0
2017-10-17 12:50:00,78.32,78.38,78.29,78.3,26358.0,65.5504,65.6006,65.5253,65.5337,26358.0
2017-10-17 12:55:00,78.3,78.43,78.29,78.4,41564.0,65.5337,65.6425,65.5253,65.6173,41564.0
2017-10-17 13:00:00,78.4,78.43,78.3,78.33,11261.0,65.6173,65.6425,65.5337,65.5588,11261.0
2017-10-17 13:05:00,78.33,78.37,78.27,78.32,12771.0,65.5588,65.5922,65.5085,65.5504,12771.0
2017-10-17 13:10:00,78.34,78.35,78.32,78.33,9676.0,65.5671,65.5755,65.5504,65.5588,9676.0
2017-10-17 13:15:00,78.33,78.38,78.31,78.33,18299.0,65.5588,65.6006,65.542,65.5588,18299.0
2017-10-17 13:20:00,78.32,78.32,78.18,78.19,28834.0,65.5504,65.5504,65.4332,65.4416,28834.0
2017-10-17 13:25:00,78.19,78.25,78.19,78.21,11953.0,65.4416,65.4918,65.4416,65.4583,11953.0
2017-10-17 13:30:00,78.22,78.24,78.17,78.22,18544.0,65.4667,65.4834,65.4248,65.4667,18544.0
2017-10-17 13:35:00,78.22,78.23,78.16,78.16,17257.0,65.4667,65.4751,65.4165,65.4165,17257.0
2017-10-17 13:40:00,78.16,78.21,78.16,78.21,15919.0,65.4165,65.4583,65.4165,65.4583,15919.0
2017-10-17 13:45:00,78.21,78.21,78.13,78.13,10462.0,65.4583,65.4583,65.3914,65.3914,10462.0
2017-10-17 13:50:00,78.15,78.21,78.14,78.15,12389.0,65.4081,65.4583,65.3997,65.4081,12389.0
2017-10-17 13:55:00,78.15,78.15,78.08,78.11,14327.0,65.4081,65.4081,65.3495,65.3746,14327.0
2017-10-17 14:00:00,78.1,78.12,78.04,78.11,24894.0,65.3663,65.383,65.316,65.3746,24894.0
2017-10-17 14:05:00,78.12,78.13,78.04,78.07,14016.0,65.383,65.3914,65.316,65.3412,14016.0
2017-10-17 14:10:00,78.09,78.11,78.05,78.06,18428.0,65.3579,65.3746,65.3244,65.3328,18428.0
2017-10-17 14:15:00,78.05,78.1,77.92,78.06,33679.0,65.3244,65.3663,65.2156,65.3328,33679.0
2017-10-17 14:20:00,78.06,78.07,78.01,78.06,20839.0,65.3328,65.3412,65.2909,65.3328,20839.0
2017-10-17 14:25:00,78.07,78.2,78.03,78.17,73664.0,65.3412,65.45,65.3077,65.4248,73664.0
2017-10-17 14:30:00,78.16,78.17,78.08,78.09,26312.0,65.4165,65.4248,65.3495,65.3579,26312.0
2017-10-17 14:35:00,78.09,78.09,77.92,77.93,26782.0,65.3579,65.3579,65.2156,65.224,26782.0
2017-10-17 14:40:00,77.95,78.03,77.91,78.03,28570.0,65.2407,65.3077,65.2072,65.3077,28570.0
2017-10-17 14:45:00,78.03,78.04,78.01,78.02,17709.0,65.3077,65.316,65.2909,65.2993,17709.0
2017-10-17 14:50:00,78.02,78.03,77.99,78.0,18432.0,65.2993,65.3077,65.2742,65.2826,18432.0
2017-10-17 14:55:00,78.0,78.07,77.98,78.07,20249.0,65.2826,65.3412,65.2658,65.3412,20249.0
2017-10-17 15:00:00,78.06,78.09,78.01,78.09,115250.0,65.3328,65.3579,65.2909,65.3579,115250.0
2017-10-17 15:05:00,78.11,78.13,78.01,78.07,29507.0,65.3746,65.3914,65.2909,65.3412,29507.0
2017-10-17 15:10:00,78.06,78.08,77.98,78.0,20722.0,65.3328,65.3495,65.2658,65.2826,20722.0
2017-10-17 15:15:00,78.02,78.04,77.97,77.98,21309.0,65.2993,65.316,65.2575,65.2658,21309.0
2017-10-17 15:20:00,77.98,78.07,77.98,78.02,24074.0,65.2658,65.3412,65.2658,65.2993,24074.0
2017-10-17 15:25:00,78.03,78.06,78.0,78.01,29299.0,65.3077,65.3328,65.2826,65.2909,29299.0
2017-10-17 15:30:00,78.01,78.08,78.0,78.08,33884.0,65.2909,65.3495,65.2826,65.3495,33884.0
2017-10-17 15:35:00,78.08,78.11,78.06,78.07,52934.0,65.3495,65.3746,65.3328,65.3412,52934.0
2017-10-17 15:40:00,78.06,78.1,78.03,78.06,43970.0,65.3328,65.3663,65.3077,65.3328,43970.0
2017-10-17 15:45:00,78.06,78.1,78.04,78.06,33570.0,65.3328,65.3663,65.316,65.3328,33570.0
2017-10-17 15:50:00,78.07,78.12,78.06,78.07,76531.0,65.3412,65.383,65.3328,65.3412,76531.0
2017-10-17 15:55:00,78.07,78.09,78.05,78.06,79089.0,65.3412,65.3579,65.3244,65.3328,79089.0
2017-10-18 09:30:00,78.16,78.35,78.07,78.33,133440.0,65.4165,65.5755,65.3412,65.5588,133440.0
2017-10-18 09:35:00,78.39,78.57,78.33,78.43,14807.0,65.609,65.7596,65.5588,65.6425,14807.0
2017-10-18 09:40:00,78.42,78.53,78.26,78.26,13553.0,65.6341,65.7262,65.5002,65.5002,13553.0
2017-10-18 09:45:00,78.25,78.61,78.21,78.54,26826.0,65.4918,65.7931,65.4583,65.7345,26826.0
2017-10-18 09:50:00,78.56,78.56,78.3,78.31,4606.0,65.7513,65.7513,65.5337,65.542,4606.0
2017-10-18 09:55:00,78.32,78.36,78.28,78.31,6538.0,65.5504,65.5839,65.5169,65.542,6538.0
2017-10-18 10:00:00,78.29,78.45,78.29,78.42,13260.0,65.5253,65.6592,65.5253,65.6341,13260.0
2017-10-18 10:05:00,78.41,78.42,78.3,78.36,9182.0,65.6257,65.6341,65.5337,65.5839,9182.0
2017-10-18 10:10:00,78.39,78.39,78.17,78.17,28334.0,65.609,65.609,65.4248,65.4248,28334.0
2017-10-18 10:15:00,78.17,78.35,78.17,78.28,21269.0,65.4248,65.5755,65.4248,65.5169,21269.0
2017-10-18 10:20:00,78.28,78.29,78.12,78.28,43677.0,65.5169,65.5253,65.383,65.5169,43677.0
2017-10-18 10:25:00,78.29,78.33,78.23,78.33,14088.0,65.5253,65.5588,65.4751,65.5588,14088.0
2017-10-18 10:30:00,78.35,78.37,78.23,78.26,20819.0,65.5755,65.5922,65.4751,65.5002,20819.0
2017-10-18 10:35:00,78.29,78.3,78.2,78.24,16036.0,65.5253,65.5337,65.45,65.4834,16036.0
2017-10-18 10:40:00,78.25,78.28,78.22,78.26,15859.0,65.4918,65.5169,65.4667,65.5002,15859.0
2017-10-18 10:45:00,78.27,78.3,78.26,78.27,14302.0,65.5085,65.5337,65.5002,65.5085,14302.0
2017-10-18 10:50:00,78.26,78.29,78.23,78.28,4800.0,65.5002,65.5253,65.4751,65.5169,4800.0
2017-10-18 10:55:00,78.26,78.27,78.2,78.25,13077.0,65.5002,65.5085,65.45,65.4918,13077.0
2017-10-18 11:00:00,78.25,78.3,78.25,78.26,19133.0,65.4918,65.5337,65.4918,65.5002,19133.0
2017-10-18 11:05:00,78.26,78.35,78.26,78.31,18953.0,65.5002,65.5755,65.5002,65.542,18953.0
2017-10-18 11:10:00,78.31,78.31,78.23,78.25,12493.0,65.542,65.542,65.4751,65.4918,12493.0
2017-10-18 11:15:00,78.24,78.29,78.11,78.11,20415.0,65.4834,65.5253,65.3746,65.3746,20415.0
2017-10-18 11:20:00,78.11,78.17,78.09,78.12,17566.0,65.3746,65.4248,65.3579,65.383,17566.0
2017-10-18 11:25:00,78.12,78.17,78.1,78.14,6400.0,65.383,65.4248,65.3663,65.3997,6400.0
2017-10-18 11:30:00,78.16,78.24,78.14,78.2,11826.0,65.4165,65.4834,65.3997,65.45,11826.0
2017-10-18 11:35:00,78.2,78.26,78.17,78.18,17523.0,65.45,65.5002,65.4248,65.4332,17523.0
2017-10-18 11:40:00,78.2,78.24,78.07,78.13,47419.0,65.45,65.4834,65.3412,65.3914,47419.0
2017-10-18 11:45:00,78.14,78.27,78.14,78.27,11675.0,65.3997,65.5085,65.3997,65.5085,11675.0
2017-10-18 11:50:00,78.28,78.28,78.15,78.17,10051.0,65.5169,65.5169,65.4081,65.4248,10051.0
2017-10-18 11:55:00,78.15,78.17,78.11,78.13,12704.0,65.4081,65.4248,65.3746,65.3914,12704.0
2017-10-18 12:00:00,78.14,78.15,78.11,78.13,14085.0,65.3997,65.4081,65.3746,65.3914,14085.0
2017-10-18 12:05:00,78.13,78.13,78.06,78.08,7600.0,65.3914,65.3914,65.3328,65.3495,7600.0
2017-10-18 12:10:00,78.08,78.12,78.07,78.08,16008.0,65.3495,65.383,65.3412,65.3495,16008.0
2017-10-18 12:15:00,78.09,78.11,78.06,78.08,12642.0,65.3579,65.3746,65.3328,65.3495,12642.0
2017-10-18 12:20:00,78.08,78.12,78.07,78.1,9195.0,65.3495,65.383,65.3412,65.3663,9195.0
2017-10-18 12:25:00,78.09,78.14,78.06,78.13,16786.0,65.3579,65.3997,65.3328,65.3914,16786.0
2017-10-18 12:30:00,78.13,78.13,78.1,78.12,13958.0,65.3914,65.3914,65.3663,65.383,13958.0
2017-10-18 12:35:00,78.12,78.13,78.11,78.12,8056.0,65.383,65.3914,65.3746,65.383,8056.0
2017-10-18 12:40:00,78.12,78.14,78.1,78.1,11614.0,65.383,65.3997,65.3663,65.3663,11614.0
2017-10-18 12:45:00,78.1,78.11,78.07,78.07,12876.0,65.3663,65.3746,65.3412,65.3412,12876.0
2017-10-18 12:50:00,78.08,78.11,78.07,78.08,12269.0,65.3495,65.3746,65.3412,65.3495,12269.0
2017-10-18 12:55:00,78.07,78.11,78.06,78.09,14180.0,65.3412,65.3746,65.3328,65.3579,14180.0
2017-10-18 13:00:00,78.09,78.11,78.08,78.08,10866.0,65.3579,65.3746,65.3495,65.3495,10866.0
2017-10-18 13:05:00,78.08,78.11,78.08,78.11,11419.0,65.3495,65.3746,65.3495,65.3746,11419.0
2017-10-18 13:10:00,78.1,78.16,78.08,78.16,13141.0,65.3663,65.4165,65.3495,65.4165,13141.0
2017-10-18 13:15:00,78.15,78.18,78.13,78.16,13874.0,65.4081,65.4332,65.3914,65.4165,13874.0
2017-10-18 13:20:00,78.17,78.19,78.17,78.17,6068.0,65.4248,65.4416,65.4248,65.4248,6068.0
2017-10-18 13:25:00,78.17,78.17,78.09,78.13,14390.0,65.4248,65.4248,65.3579,65.3914,14390.0
2017-10-18 13:30:00,78.13,78.21,78.12,78.21,11878.0,65.3914,65.4583,65.383,65.4583,11878.0
2017-10-18 13:35:00,78.24,78.24,78.2,78.2,5890.0,65.4834,65.4834,65.45,65.45,5890.0
2017-10-18 13:40:00,78.2,78.25,78.18,78.24,12564.0,65.45,65.4918,65.4332,65.4834,12564.0
2017-10-18 13:45:00,78.25,78.36,78.24,78.36,14176.0,65.4918,65.5839,65.4834,65.5839,14176.0
2017-10-18 13:50:00,78.34,78.35,78.3,78.32,19007.0,65.5671,65.5755,65.5337,65.5504,19007.0
2017-10-18 13:55:00,78.32,78.33,78.28,78.28,25223.0,65.5504,65.5588,65.5169,65.5169,25223.0
2017-10-18 14:00:00,78.3,78.31,78.28,78.3,34195.0,65.5337,65.542,65.5169,65.5337,34195.0
2017-10-18 14:05:00,78.31,78.59,78.3,78.54,31336.0,65.542,65.7764,65.5337,65.7345,31336.0
2017-10-18 14:10:00,78.53,78.54,78.42,78.46,13885.0,65.7262,65.7345,65.6341,65.6676,13885.0
2017-10-18 14:15:00,78.43,78.47,78.39,78.4,16521.0,65.6425,65.6759,65.609,65.6173,16521.0
2017-10-18 14:20:00,78.39,78.39,78.3,78.36,13440.0,65.609,65.609,65.5337,65.5839,13440.0
2017-10-18 14:25:00,78.36,78.4,78.32,78.37,7578.0,65.5839,65.6173,65.5504,65.5922,7578.0
2017-10-18 14:30:00,78.36,78.38,78.33,78.37,7476.0,65.5839,65.6006,65.5588,65.5922,7476.0
2017-10-18 14:35:00,78.37,78.37,78.31,78.36,14405.0,65.5922,65.5922,65.542,65.5839,14405.0
2017-10-18 14:40:00,78.37,78.37,78.29,78.31,15306.0,65.5922,65.5922,65.5253,65.542,15306.0
2017-10-18 14:45:00,78.3,78.34,78.28,78.3,12021.0,65.5337,65.5671,65.5169,65.5337,12021.0
2017-10-18 14:50:00,78.29,78.3,78.26,78.3,14441.0,65.5253,65.5337,65.5002,65.5337,14441.0
2017-10-18 14:55:00,78.29,78.29,78.16,78.2,30906.0,65.5253,65.5253,65.4165,65.45,30906.0
2017-10-18 15:00:00,78.2,78.2,78.12,78.15,27369.0,65.45,65.45,65.383,65.4081,27369.0
2017-10-18 15:05:00,78.15,78.18,78.13,78.14,27798.0,65.4081,65.4332,65.3914,65.3997,27798.0
2017-10-18 15:10:00,78.14,78.18,78.12,78.14,25783.0,65.3997,65.4332,65.383,65.3997,25783.0
2017-10-18 15:15:00,78.14,78.15,78.13,78.15,18340.0,65.3997,65.4081,65.3914,65.4081,18340.0
2017-10-18 15:20:00,78.14,78.15,78.12,78.13,19044.0,65.3997,65.4081,65.383,65.3914,19044.0
2017-10-18 15:25:00,78.14,78.14,78.1,78.1,31840.0,65.3997,65.3997,65.3663,65.3663,31840.0
2017-10-18 15:30:00,78.1,78.12,78.1,78.11,30081.0,65.3663,65.383,65.3663,65.3746,30081.0
2017-10-18 15:35:00,78.11,78.11,78.04,78.05,51327.0,65.3746,65.3746,65.316,65.3244,51327.0
2017-10-18 15:40:00,78.04,78.05,77.98,77.98,54608.0,65.316,65.3244,65.2658,65.2658,54608.0
2017-10-18 15:45:00,77.98,77.99,77.94,77.98,33988.0,65.2658,65.2742,65.2323,65.2658,33988.0
2017-10-18 15:50:00,77.97,77.98,77.94,77.94,80506.0,65.2575,65.2658,65.2323,65.2323,80506.0
2017-10-18 15:55:00,77.94,77.99,77.94,77.96,138723.0,65.2323,65.2742,65.2323,65.2491,138723.0
2017-10-19 09:30:00,77.37,77.82,77.37,77.77,41187.0,64.7553,65.1319,64.7553,65.0901,41187.0
2017-10-19 09:35:00,77.73,77.77,77.58,77.64,12663.0,65.0566,65.0901,64.931,64.9813,12663.0
2017-10-19 09:40:00,77.67,77.67,77.45,77.59,23065.0,65.0064,65.0064,64.8222,64.9394,23065.0
2017-10-19 09:45:00,77.65,77.73,77.59,77.69,12545.0,64.9896,65.0566,64.9394,65.0231,12545.0
2017-10-19 09:50:00,77.72,77.75,77.66,77.73,16644.0,65.0482,65.0733,64.998,65.0566,16644.0
2017-10-19 09:55:00,77.75,77.76,77.58,77.6,18604.0,65.0733,65.0817,64.931,64.9478,18604.0
2017-10-19 10:00:00,77.6,77.64,77.44,77.51,26256.0,64.9478,64.9813,64.8139,64.8725,26256.0
2017-10-19 10:05:00,77.54,77.54,77.34,77.35,28023.0,64.8976,64.8976,64.7302,64.7385,28023.0
2017-10-19 10:10:00,77.36,77.54,77.35,77.5,22033.0,64.7469,64.8976,64.7385,64.8641,22033.0
2017-10-19 10:15:00,77.48,77.52,77.45,77.47,34244.0,64.8473,64.8808,64.8222,64.839,34244.0
2017-10-19 10:20:00,77.5,77.51,77.43,77.5,20967.0,64.8641,64.8725,64.8055,64.8641,20967.0
2017-10-19 10:25:00,77.5,77.67,77.5,77.67,16253.0,64.8641,65.0064,64.8641,65.0064,16253.0
2017-10-19 10:30:00,77.69,77.71,77.63,77.71,26694.0,65.0231,65.0398,64.9729,65.0398,26694.0
2017-10-19 10:35:00,77.74,77.76,77.6,77.65,28982.0,65.065,65.0817,64.9478,64.9896,28982.0
2017-10-19 10:40:00,77.65,77.69,77.57,77.58,48982.0,64.9896,65.0231,64.9227,64.931,48982.0
2017-10-19 10:45:00,77.6,77.65,77.56,77.6,38537.0,64.9478,64.9896,64.9143,64.9478,38537.0
2017-10-19 10:50:00,77.6,77.85,77.6,77.8,26410.0,64.9478,65.157,64.9478,65.1152,26410.0
2017-10-19 10:55:00,77.83,77.85,77.75,77.83,22236.0,65.1403,65.157,65.0733,65.1403,22236.0
2017-10-19 11:00:00,77.84,77.98,77.82,77.87,25522.0,65.1487,65.2658,65.1319,65.1738,25522.0
2017-10-19 11:05:00,77.9,77.94,77.82,77.82,18250.0,65.1989,65.2323,65.1319,65.1319,18250.0
2017-10-19 11:10:00,77.85,77.85,77.75,77.81,21782.0,65.157,65.157,65.0733,65.1235,21782.0
2017-10-19 11:15:00,77.8,77.82,77.7,77.8,32063.0,65.1152,65.1319,65.0315,65.1152,32063.0
2017-10-19 11:20:00,77.82,77.85,77.76,77.76,18508.0,65.1319,65.157,65.0817,65.0817,18508.0
2017-10-19 11:25:00,77.77,77.8,77.7,77.74,18998.0,65.0901,65.1152,65.0315,65.065,18998.0
2017-10-19 11:30:00,77.75,77.83,77.73,77.8,11393.0,65.0733,65.1403,65.0566,65.1152,11393.0
2017-10-19 11:35:00,77.79,77.86,77.77,77.8,14105.0,65.1068,65.1654,65.0901,65.1152,14105.0
2017-10-19 11:40:00,77.82,77.82,77.76,77.76,13482.0,65.1319,65.1319,65.0817,65.0817,13482.0
2017-10-19 11:45:00,77.76,77.81,77.76,77.8,4825.0,65.0817,65.1235,65.0817,65.1152,4825.0
2017-10-19 11:50:00,77.82,77.85,77.79,77.79,14495.0,65.1319,65.157,65.1068,65.1068,14495.0
2017-10-19 11:55:00,77.81,77.84,77.81,77.83,9328.0,65.1235,65.1487,65.1235,65.1403,9328.0
2017-10-19 12:00:00,77.83,77.85,77.77,77.85,13298.0,65.1403,65.157,65.0901,65.157,13298.0
2017-10-19 12:05:00,77.83,77.85,77.82,77.84,20368.0,65.1403,65.157,65.1319,65.1487,20368.0
2017-10-19 12:10:00,77.84,77.93,77.83,77.93,12359.0,65.1487,65.224,65.1403,65.224,12359.0
2017-10-19 12:15:00,77.93,78.0,77.92,77.98,8636.0,65.224,65.2826,65.2156,65.2658,8636.0
2017-10-19 12:20:00,77.98,78.02,77.98,78.01,5944.0,65.2658,65.2993,65.2658,65.2909,5944.0
2017-10-19 12:25:00,78.02,78.06,77.99,78.06,7927.0,65.2993,65.3328,65.2742,65.3328,7927.0
2017-10-19 12:30:00,78.06,78.09,78.02,78.05,8685.0,65.3328,65.3579,65.2993,65.3244,8685.0
2017-10-19 12:35:00,78.07,78.08,78.03,78.03,6505.0,65.3412,65.3495,65.3077,65.3077,6505.0
2017-10-19 12:40:00,78.03,78.03,77.95,77.98,32150.0,65.3077,65.3077,65.2407,65.2658,32150.0
2017-10-19 12:45:00,77.97,78.0,77.96,77.96,11182.0,65.2575,65.2826,65.2491,65.2491,11182.0
2017-10-19 12:50:00,77.97,78.03,77.95,77.99,48077.0,65.2575,65.3077,65.2407,65.2742,48077.0
2017-10-19 12:55:00,78.0,78.19,78.0,78.12,20532.0,65.2826,65.4416,65.2826,65.383,20532.0
2017-10-19 13:00:00,78.12,78.19,78.09,78.16,20226.0,65.383,65.4416,65.3579,65.4165,20226.0
2017-10-19 13:05:00,78.16,78.17,78.14,78.17,6873.0,65.4165,65.4248,65.3997,65.4248,6873.0
2017-10-19 13:10:00,78.16,78.17,78.09,78.14,12013.0,65.4165,65.4248,65.3579,65.3997,12013.0
2017-10-19 13:15:00,78.17,78.17,78.11,78.14,12175.0,65.4248,65.4248,65.3746,65.3997,12175.0
2017-10-19 13:20:00,78.14,78.15,78.1,78.14,11727.0,65.3997,65.4081,65.3663,65.3997,11727.0
2017-10-19 13:25:00,78.15,78.17,78.14,78.16,10136.0,65.4081,65.4248,65.3997,65.4165,10136.0
2017-10-19 13:30:00,78.15,78.16,78.08,78.12,7645.0,65.4081,65.4165,65.3495,65.383,7645.0
2017-10-19 13:35:00,78.15,78.15,78.12,78.14,2539.0,65.4081,65.4081,65.383,65.3997,2539.0
2017-10-19 13:40:00,78.15,78.17,78.13,78.14,7155.0,65.4081,65.4248,65.3914,65.3997,7155.0
2017-10-19 13:45:00,78.14,78.15,78.13,78.13,7202.0,65.3997,65.4081,65.3914,65.3914,7202.0
2017-10-19 13:50:00,78.14,78.15,78.09,78.09,7905.0,65.3997,65.4081,65.3579,65.3579,7905.0
2017-10-19 13:55:00,78.09,78.11,78.06,78.08,4300.0,65.3579,65.3746,65.3328,65.3495,4300.0
2017-10-19 14:00:00,78.1,78.11,78.09,78.09,7766.0,65.3663,65.3746,65.3579,65.3579,7766.0
2017-10-19 14:05:00,78.1,78.11,78.08,78.08,11398.0,65.3663,65.3746,65.3495,65.3495,11398.0
2017-10-19 14:10:00,78.08,78.11,78.08,78.09,6293.0,65.3495,65.3746,65.3495,65.3579,6293.0
2017-10-19 14:15:00,78.09,78.1,78.07,78.09,13346.0,65.3579,65.3663,65.3412,65.3579,13346.0
2017-10-19 14:20:00,78.08,78.09,77.95,77.96,28687.0,65.3495,65.3579,65.2407,65.2491,28687.0
2017-10-19 14:25:00,77.99,78.0,77.91,77.91,22792.0,65.2742,65.2826,65.2072,65.2072,22792.0
2017-10-19 14:30:00,77.92,77.97,77.92,77.95,13582.0,65.2156,65.2575,65.2156,65.2407,13582.0
2017-10-19 14:35:00,77.94,78.05,77.94,77.98,19240.0,65.2323,65.3244,65.2323,65.2658,19240.0
2017-10-19 14:40:00,77.98,78.0,77.84,77.95,32842.0,65.2658,65.2826,65.1487,65.2407,32842.0
2017-10-19 14:45:00,77.93,77.97,77.88,77.92,50190.0,65.224,65.2575,65.1821,65.2156,50190.0
2017-10-19 14:50:00,77.92,78.02,77.92,77.95,9950.0,65.2156,65.2993,65.2156,65.2407,9950.0
2017-10-19 14:55:00,77.97,78.0,77.91,77.95,27843.0,65.2575,65.2826,65.2072,65.2407,27843.0
2017-10-19 15:00:00,77.97,78.03,77.95,78.0,12475.0,65.2575,65.3077,65.2407,65.2826,12475.0
2017-10-19 15:05:00,78.0,78.03,77.98,77.98,17919.0,65.2826,65.3077,65.2658,65.2658,17919.0
2017-10-19 15:10:00,77.98,78.01,77.97,78.0,15644.0,65.2658,65.2909,65.2575,65.2826,15644.0
2017-10-19 15:15:00,78.0,78.03,77.93,77.96,19594.0,65.2826,65.3077,65.224,65.2491,19594.0
2017-10-19 15:20:00,77.96,77.98,77.87,77.95,13343.0,65.2491,65.2658,65.1738,65.2407,13343.0
2017-10-19 15:25:00,77.95,77.98,77.9,77.97,24045.0,65.2407,65.2658,65.1989,65.2575,24045.0
2017-10-19 15:30:00,77.97,77.97,77.9,77.92,20413.0,65.2575,65.2575,65.1989,65.2156,20413.0
2017-10-19 15:35:00,77.92,77.97,77.91,77.95,28348.0,65.2156,65.2575,65.2072,65.2407,28348.0
2017-10-19 15:40:00,77.95,77.99,77.92,77.94,41011.0,65.2407,65.2742,65.2156,65.2323,41011.0
2017-10-19 15:45:00,77.94,78.06,77.94,78.04,39963.0,65.2323,65.3328,65.2323,65.316,39963.0
2017-10-19 15:50:00,78.04,78.04,77.94,77.98,171986.0,65.316,65.316,65.2323,65.2658,171986.0
2017-10-19 15:55:00,77.98,78.03,77.94,78.03,88766.0,65.2658,65.3077,65.2323,65.3077,88766.0
2017-10-20 09:30:00,78.47,78.56,78.28,78.47,102733.0,65.6759,65.7513,65.5169,65.6759,102733.0
2017-10-20 09:35:00,78.45,78.73,78.4,78.56,12450.0,65.6592,65.8935,65.6173,65.7513,12450.0
2017-10-20 09:40:00,78.58,78.61,78.47,78.54,10766.0,65.768,65.7931,65.6759,65.7345,10766.0
2017-10-20 09:45:00,78.55,78.66,78.48,78.65,18447.0,65.7429,65.835,65.6843,65.8266,18447.0
2017-10-20 09:50:00,78.64,78.81,78.63,78.81,17123.0,65.8182,65.9605,65.8098,65.9605,17123.0
2017-10-20 09:55:00,78.84,78.89,78.83,78.87,13484.0,65.9856,66.0275,65.9772,66.0107,13484.0
2017-10-20 10:00:00,78.87,79.04,78.83,78.92,21534.0,66.0107,66.153,65.9772,66.0526,21534.0
2017-10-20 10:05:00,78.95,79.02,78.91,78.93,21870.0,66.0777,66.1363,66.0442,66.0609,21870.0
2017-10-20 10:10:00,78.94,79.04,78.85,78.96,21386.0,66.0693,66.153,65.994,66.086,21386.0
2017-10-20 10:15:00,78.98,78.99,78.69,78.76,32564.0,66.1028,66.1112,65.8601,65.9187,32564.0
2017-10-20 10:20:00,78.75,78.98,78.75,78.94,13794.0,65.9103,66.1028,65.9103,66.0693,13794.0
2017-10-20 10:25:00,79.0,79.03,78.92,78.95,15657.0,66.1195,66.1446,66.0526,66.0777,15657.0
2017-10-20 10:30:00,78.96,78.96,78.77,78.85,12183.0,66.086,66.086,65.927,65.994,12183.0
2017-10-20 10:35:00,78.83,78.9,78.82,78.86,21001.0,65.9772,66.0358,65.9689,66.0023,21001.0
2017-10-20 10:40:00,78.87,78.89,78.78,78.79,14220.0,66.0107,66.0275,65.9354,65.9438,14220.0
2017-10-20 10:45:00,78.78,78.82,78.72,78.74,7632.0,65.9354,65.9689,65.8852,65.9019,7632.0
2017-10-20 10:50:00,78.75,78.8,78.7,78.8,7890.0,65.9103,65.9521,65.8684,65.9521,7890.0
2017-10-20 10:55:00,78.81,78.83,78.78,78.8,17142.0,65.9605,65.9772,65.9354,65.9521,17142.0
2017-10-20 11:00:00,78.81,78.9,78.81,78.85,12740.0,65.9605,66.0358,65.9605,65.994,12740.0
2017-10-20 11:05:00,78.86,78.88,78.77,78.77,12767.0,66.0023,66.0191,65.927,65.927,12767.0
2017-10-20 11:10:00,78.78,78.79,78.71,78.71,8537.0,65.9354,65.9438,65.8768,65.8768,8537.0
2017-10-20 11:15:00,78.71,78.76,78.7,78.71,12882.0,65.8768,65.9187,65.8684,65.8768,12882.0
2017-10-20 11:20:00,78.72,78.73,78.7,78.71,13763.0,65.8852,65.8935,65.8684,65.8768,13763.0
2017-10-20 11:25:00,78.7,78.71,78.63,78.67,25153.0,65.8684,65.8768,65.8098,65.8433,25153.0
2017-10-20 11:30:00,78.7,78.78,78.69,78.71,10400.0,65.8684,65.9354,65.8601,65.8768,10400.0
2017-10-20 11:35:00,78.73,78.73,78.63,78.64,15199.0,65.8935,65.8935,65.8098,65.8182,15199.0
2017-10-20 11:40:00,78.64,78.7,78.64,78.66,9127.0,65.8182,65.8684,65.8182,65.835,9127.0
2017-10-20 11:45:00,78.66,78.68,78.62,78.62,10045.0,65.835,65.8517,65.8015,65.8015,10045.0
2017-10-20 11:50:00,78.61,78.66,78.6,78.64,7809.0,65.7931,65.835,65.7847,65.8182,7809.0
2017-10-20 11:55:00,78.65,78.68,78.62,78.65,49783.0,65.8266,65.8517,65.8015,65.8266,49783.0
2017-10-20 12:00:00,78.64,78.67,78.6,78.63,10447.0,65.8182,65.8433,65.7847,65.8098,10447.0
2017-10-20 12:05:00,78.62,78.64,78.6,78.64,15878.0,65.8015,65.8182,65.7847,65.8182,15878.0
2017-10-20 12:10:00,78.65,78.67,78.6,78.6,16576.0,65.8266,65.8433,65.7847,65.7847,16576.0
2017-10-20 12:15:00,78.59,78.7,78.58,78.62,56537.0,65.7764,65.8684,65.768,65.8015,56537.0
2017-10-20 12:20:00,78.64,78.64,78.55,78.56,12721.0,65.8182,65.8182,65.7429,65.7513,12721.0
2017-10-20 12:25:00,78.57,78.59,78.56,78.57,5099.0,65.7596,65.7764,65.7513,65.7596,5099.0
2017-10-20 12:30:00,78.57,78.59,78.56,78.58,13501.0,65.7596,65.7764,65.7513,65.768,13501.0
2017-10-20 12:35:00,78.59,78.65,78.59,78.61,10795.0,65.7764,65.8266,65.7764,65.7931,10795.0
2017-10-20 12:40:00,78.62,78.63,78.58,78.6,16838.0,65.8015,65.8098,65.768,65.7847,16838.0
2017-10-20 12:45:00,78.6,78.62,78.58,78.6,10589.0,65.7847,65.8015,65.768,65.7847,10589.0
2017-10-20 12:50:00,78.59,78.61,78.58,78.59,4996.0,65.7764,65.7931,65.768,65.7764,4996.0
2017-10-20 12:55:00,78.59,78.61,78.56,78.6,39282.0,65.7764,65.7931,65.7513,65.7847,39282.0
2017-10-20 13:00:00,78.61,78.63,78.58,78.62,17831.0,65.7931,65.8098,65.768,65.8015,17831.0
2017-10-20 13:05:00,78.62,78.68,78.61,78.66,13149.0,65.8015,65.8517,65.7931,65.835,13149.0
2017-10-20 13:10:00,78.68,78.72,78.67,78.71,11105.0,65.8517,65.8852,65.8433,65.8768,11105.0
2017-10-20 13:15:00,78.7,78.73,78.69,78.69,38500.0,65.8684,65.8935,65.8601,65.8601,38500.0
2017-10-20 13:20:00,78.7,78.72,78.67,78.68,34607.0,65.8684,65.8852,65.8433,65.8517,34607.0
2017-10-20 13:25:00,78.69,78.73,78.68,78.73,8505.0,65.8601,65.8935,65.8517,65.8935,8505.0
2017-10-20 13:30:00,78.73,78.77,78.72,78.77,6056.0,65.8935,65.927,65.8852,65.927,6056.0
2017-10-20 13:35:00,78.76,78.77,78.71,78.71,34686.0,65.9187,65.927,65.8768,65.8768,34686.0
2017-10-20 13:40:00,78.71,78.73,78.69,78.7,16865.0,65.8768,65.8935,65.8601,65.8684,16865.0
2017-10-20 13:45:00,78.71,78.72,78.67,78.67,53646.0,65.8768,65.8852,65.8433,65.8433,53646.0
2017-10-20 13:50:00,78.69,78.73,78.69,78.71,32937.0,65.8601,65.8935,65.8601,65.8768,32937.0
2017-10-20 13:55:00,78.72,78.74,78.7,78.71,17124.0,65.8852,65.9019,65.8684,65.8768,17124.0
2017-10-20 14:00:00,78.72,78.77,78.72,78.75,21880.0,65.8852,65.927,65.8852,65.9103,21880.0
2017-10-20 14:05:00,78.76,78.88,78.76,78.84,14147.0,65.9187,66.0191,65.9187,65.9856,14147.0
2017-10-20 14:10:00,78.83,78.88,78.82,78.82,23095.0,65.9772,66.0191,65.9689,65.9689,23095.0
2017-10-20 14:15:00,78.81,78.82,78.77,78.79,18390.0,65.9605,65.9689,65.927,65.9438,18390.0
2017-10-20 14:20:00,78.8,78.81,78.75,78.75,28534.0,65.9521,65.9605,65.9103,65.9103,28534.0
2017-10-20 14:25:00,78.76,78.81,78.74,78.74,31860.0,65.9187,65.9605,65.9019,65.9019,31860.0
2017-10-20 14:30:00,78.76,78.86,78.76,78.86,19614.0,65.9187,66.0023,65.9187,66.0023,19614.0
2017-10-20 14:35:00,78.86,78.93,78.83,78.93,14635.0,66.0023,66.0609,65.9772,66.0609,14635.0
2017-10-20 14:40:00,78.93,79.0,78.93,78.98,82028.0,66.0609,66.1195,66.0609,66.1028,82028.0
2017-10-20 14:45:00,78.99,79.02,78.99,79.01,9381.0,66.1112,66.1363,66.1112,66.1279,9381.0
2017-10-20 14:50:00,79.02,79.02,78.96,78.96,19005.0,66.1363,66.1363,66.086,66.086,19005.0
2017-10-20 14:55:00,78.97,79.0,78.92,78.94,15757.0,66.0944,66.1195,66.0526,66.0693,15757.0
2017-10-20 15:00:00,78.95,79.03,78.93,79.01,100797.0,66.0777,66.1446,66.0609,66.1279,100797.0
2017-10-20 15:05:00,79.01,79.03,78.99,79.02,15539.0,66.1279,66.1446,66.1112,66.1363,15539.0
2017-10-20 15:10:00,79.01,79.02,78.98,78.99,15960.0,66.1279,66.1363,66.1028,66.1112,15960.0
2017-10-20 15:15:00,78.99,78.99,78.92,78.92,23172.0,66.1112,66.1112,66.0526,66.0526,23172.0
2017-10-20 15:20:00,78.92,78.93,78.89,78.9,25453.0,66.0526,66.0609,66.0275,66.0358,25453.0
2017-10-20 15:25:00,78.91,78.94,78.9,78.93,16510.0,66.0442,66.0693,66.0358,66.0609,16510.0
2017-10-20 15:30:00,78.93,78.95,78.92,78.94,30427.0,66.0609,66.0777,66.0526,66.0693,30427.0
2017-10-20 15:35:00,78.95,78.96,78.9,78.9,25023.0,66.0777,66.086,66.0358,66.0358,25023.0
2017-10-20 15:40:00,78.91,78.93,78.88,78.9,75896.0,66.0442,66.0609,66.0191,66.0358,75896.0
2017-10-20 15:45:00,78.89,78.9,78.84,78.85,59744.0,66.0275,66.0358,65.9856,65.994,59744.0
2017-10-20 15:50:00,78.85,78.96,78.84,78.96,56616.0,65.994,66.086,65.9856,66.086,56616.0
2017-10-20 15:55:00,78.95,78.97,78.92,78.94,120623.0,66.0777,66.0944,66.0526,66.0693,120623.0
2017-10-23 09:30:00,79.03,79.03,78.83,78.95,32775.0,66.1446,66.1446,65.9772,66.0777,32775.0
2017-10-23 09:35:00,78.96,78.96,78.84,78.87,4951.0,66.086,66.086,65.9856,66.0107,4951.0
2017-10-23 09:40:00,78.82,78.83,78.75,78.75,10084.0,65.9689,65.9772,65.9103,65.9103,10084.0
2017-10-23 09:45:00,78.77,78.87,78.72,78.87,9358.0,65.927,66.0107,65.8852,66.0107,9358.0
2017-10-23 09:50:00,78.89,78.96,78.85,78.96,6187.0,66.0275,66.086,65.994,66.086,6187.0
2017-10-23 09:55:00,78.94,78.97,78.88,78.9,8974.0,66.0693,66.0944,66.0191,66.0358,8974.0
2017-10-23 10:00:00,78.88,78.91,78.86,78.88,7765.0,66.0191,66.0442,66.0023,66.0191,7765.0
2017-10-23 10:05:00,78.88,78.88,78.8,78.81,10656.0,66.0191,66.0191,65.9521,65.9605,10656.0
2017-10-23 10:10:00,78.82,78.85,78.76,78.79,12096.0,65.9689,65.994,65.9187,65.9438,12096.0
2017-10-23 10:15:00,78.8,79.02,78.8,79.0,45840.0,65.9521,66.1363,65.9521,66.1195,45840.0
2017-10-23 10:20:00,79.0,79.09,78.94,78.96,34732.0,66.1195,66.1948,66.0693,66.086,34732.0
2017-10-23 10:25:00,78.95,78.97,78.88,78.91,16342.0,66.0777,66.0944,66.0191,66.0442,16342.0
2017-10-23 10:30:00,78.92,78.92,78.81,78.83,17174.0,66.0526,66.0526,65.9605,65.9772,17174.0
2017-10-23 10:35:00,78.8,78.89,78.8,78.85,8645.0,65.9521,66.0275,65.9521,65.994,8645.0
2017-10-23 10:40:00,78.86,78.87,78.82,78.84,13117.0,66.0023,66.0107,65.9689,65.9856,13117.0
2017-10-23 10:45:00,78.84,78.85,78.78,78.78,7279.0,65.9856,65.994,65.9354,65.9354,7279.0
2017-10-23 10:50:00,78.78,78.88,78.74,78.82,18483.0,65.9354,66.0191,65.9019,65.9689,18483.0
2017-10-23 10:55:00,78.81,78.82,78.76,78.81,9063.0,65.9605,65.9689,65.9187,65.9605,9063.0
2017-10-23 11:00:00,78.81,78.82,78.79,78.81,5294.0,65.9605,65.9689,65.9438,65.9605,5294.0
2017-10-23 11:05:00,78.81,78.84,78.81,78.84,6801.0,65.9605,65.9856,65.9605,65.9856,6801.0
2017-10-23 11:10:00,78.84,78.85,78.81,78.83,7435.0,65.9856,65.994,65.9605,65.9772,7435.0
2017-10-23 11:15:00,78.84,78.84,78.78,78.8,9938.0,65.9856,65.9856,65.9354,65.9521,9938.0
2017-10-23 11:20:00,78.81,78.86,78.79,78.85,7928.0,65.9605,66.0023,65.9438,65.994,7928.0
2017-10-23 11:25:00,78.86,78.87,78.81,78.81,18874.0,66.0023,66.0107,65.9605,65.9605,18874.0
2017-10-23 11:30:00,78.8,78.81,78.78,78.79,9427.0,65.9521,65.9605,65.9354,65.9438,9427.0
2017-10-23 11:35:00,78.79,78.8,78.69,78.69,12284.0,65.9438,65.9521,65.8601,65.8601,12284.0
2017-10-23 11:40:00,78.7,78.72,78.67,78.67,45485.0,65.8684,65.8852,65.8433,65.8433,45485.0
2017-10-23 11:45:00,78.67,78.82,78.66,78.82,22828.0,65.8433,65.9689,65.835,65.9689,22828.0
2017-10-23 11:50:00,78.84,78.85,78.73,78.77,19495.0,65.9856,65.994,65.8935,65.927,19495.0
2017-10-23 11:55:00,78.77,78.78,78.71,78.72,18312.0,65.927,65.9354,65.8768,65.8852,18312.0
2017-10-23 12:00:00,78.73,78.76,78.72,78.74,15257.0,65.8935,65.9187,65.8852,65.9019,15257.0
2017-10-23 12:05:00,78.74,78.76,78.67,78.7,11808.0,65.9019,65.9187,65.8433,65.8684,11808.0
2017-10-23 12:10:00,78.7,78.71,78.67,78.68,8929.0,65.8684,65.8768,65.8433,65.8517,8929.0
2017-10-23 12:15:00,78.67,78.69,78.62,78.63,20490.0,65.8433,65.8601,65.8015,65.8098,20490.0
2017-10-23 12:20:00,78.63,78.69,78.63,78.67,8358.0,65.8098,65.8601,65.8098,65.8433,8358.0
2017-10-23 12:25:00,78.68,78.68,78.64,78.66,8279.0,65.8517,65.8517,65.8182,65.835,8279.0
2017-10-23 12:30:00,78.66,78.66,78.54,78.55,14614.0,65.835,65.835,65.7345,65.7429,14614.0
2017-10-23 12:35:00,78.57,78.6,78.55,78.56,19515.0,65.7596,65.7847,65.7429,65.7513,19515.0
2017-10-23 12:40:00,78.56,78.65,78.55,78.63,7528.0,65.7513,65.8266,65.7429,65.8098,7528.0
2017-10-23 12:45:00,78.62,78.64,78.6,78.6,8169.0,65.8015,65.8182,65.7847,65.7847,8169.0
2017-10-23 12:50:00,78.6,78.6,78.53,78.6,21328.0,65.7847,65.7847,65.7262,65.7847,21328.0
2017-10-23 12:55:00,78.6,78.66,78.6,78.66,7132.0,65.7847,65.835,65.7847,65.835,7132.0
2017-10-23 13:00:00,78.66,78.67,78.63,78.67,9398.0,65.835,65.8433,65.8098,65.8433,9398.0
2017-10-23 13:05:00,78.66,78.73,78.63,78.72,21047.0,65.835,65.8935,65.8098,65.8852,21047.0
2017-10-23 13:10:00,78.72,78.75,78.7,78.72,23359.0,65.8852,65.9103,65.8684,65.8852,23359.0
2017-10-23 13:15:00,78.72,78.73,78.7,78.72,11850.0,65.8852,65.8935,65.8684,65.8852,11850.0
2017-10-23 13:20:00,78.73,78.85,78.72,78.83,25091.0,65.8935,65.994,65.8852,65.9772,25091.0
2017-10-23 13:25:00,78.8,78.81,78.76,78.78,15580.0,65.9521,65.9605,65.9187,65.9354,15580.0
2017-10-23 13:30:00,78.78,78.78,78.7,78.72,33817.0,65.9354,65.9354,65.8684,65.8852,33817.0
2017-10-23 13:35:00,78.7,78.81,78.7,78.78,16200.0,65.8684,65.9605,65.8684,65.9354,16200.0
2017-10-23 13:40:00,78.76,78.78,78.76,78.77,6108.0,65.9187,65.9354,65.9187,65.927,6108.0
2017-10-23 13:45:00,78.77,78.8,78.75,78.79,10214.0,65.927,65.9521,65.9103,65.9438,10214.0
2017-10-23 13:50:00,78.8,78.81,78.78,78.8,4699.0,65.9521,65.9605,65.9354,65.9521,4699.0
2017-10-23 13:55:00,78.78,78.79,78.74,78.78,14645.0,65.9354,65.9438,65.9019,65.9354,14645.0
2017-10-23 14:00:00,78.77,78.77,78.73,78.74,48720.0,65.927,65.927,65.8935,65.9019,48720.0
2017-10-23 14:05:00,78.75,78.87,78.75,78.86,21100.0,65.9103,66.0107,65.9103,66.0023,21100.0
2017-10-23 14:10:00,78.86,78.86,78.76,78.77,20557.0,66.0023,66.0023,65.9187,65.927,20557.0
2017-10-23 14:15:00,78.76,78.81,78.76,78.79,13433.0,65.9187,65.9605,65.9187,65.9438,13433.0
2017-10-23 14:20:00,78.79,78.85,78.77,78.82,8742.0,65.9438,65.994,65.927,65.9689,8742.0
2017-10-23 14:25:00,78.79,78.81,78.75,78.81,12255.0,65.9438,65.9605,65.9103,65.9605,12255.0
2017-10-23 14:30:00,78.8,78.8,78.77,78.78,14902.0,65.9521,65.9521,65.927,65.9354,14902.0
2017-10-23 14:35:00,78.78,78.8,78.73,78.75,10645.0,65.9354,65.9521,65.8935,65.9103,10645.0
2017-10-23 14:40:00,78.75,78.78,78.74,78.78,10571.0,65.9103,65.9354,65.9019,65.9354,10571.0
2017-10-23 14:45:00,78.78,78.78,78.72,78.72,13874.0,65.9354,65.9354,65.8852,65.8852,13874.0
2017-10-23 14:50:00,78.73,78.8,78.71,78.76,12069.0,65.8935,65.9521,65.8768,65.9187,12069.0
2017-10-23 14:55:00,78.76,78.78,78.7,78.78,18500.0,65.9187,65.9354,65.8684,65.9354,18500.0
2017-10-23 15:00:00,78.78,78.8,78.74,78.76,36585.0,65.9354,65.9521,65.9019,65.9187,36585.0
2017-10-23 15:05:00,78.78,78.78,78.67,78.67,67477.0,65.9354,65.9354,65.8433,65.8433,67477.0
2017-10-23 15:10:00,78.67,78.7,78.65,78.69,13108.0,65.8433,65.8684,65.8266,65.8601,13108.0
2017-10-23 15:15:00,78.7,78.71,78.66,78.68,9845.0,65.8684,65.8768,65.835,65.8517,9845.0
2017-10-23 15:20:00,78.68,78.69,78.6,78.61,11881.0,65.8517,65.8601,65.7847,65.7931,11881.0
2017-10-23 15:25:00,78.61,78.65,78.53,78.63,24197.0,65.7931,65.8266,65.7262,65.8098,24197.0
2017-10-23 15:30:00,78.63,78.63,78.55,78.56,14055.0,65.8098,65.8098,65.7429,65.7513,14055.0
2017-10-23 15:35:00,78.57,78.61,78.5,78.53,36649.0,65.7596,65.7931,65.701,65.7262,36649.0
2017-10-23 15:40:00,78.53,78.56,78.51,78.52,27151.0,65.7262,65.7513,65.7094,65.7178,27151.0
2017-10-23 15:45:00,78.52,78.65,78.52,78.61,39784.0,65.7178,65.8266,65.7178,65.7931,39784.0
2017-10-23 15:50:00,78.61,78.61,78.46,78.49,85308.0,65.7931,65.7931,65.6676,65.6927,85308.0
2017-10-23 15:55:00,78.49,78.51,78.42,78.48,128795.0,65.6927,65.7094,65.6341,65.6843,128795.0
2017-10-24 09:30:00,78.92,79.66,78.91,79.56,84737.0,66.0526,66.6719,66.0442,66.5882,84737.0
2017-10-24 09:35:00,79.49,79.72,79.42,79.63,49770.0,66.5296,66.7221,66.471,66.6468,49770.0
2017-10-24 09:40:00,79.62,79.66,79.33,79.34,18632.0,66.6384,66.6719,66.3957,66.4041,18632.0
2017-10-24 09:45:00,79.34,79.43,79.3,79.31,19825.0,66.4041,66.4794,66.3706,66.379,19825.0
2017-10-24 09:50:00,79.31,79.67,79.25,79.63,128704.0,66.379,66.6803,66.3288,66.6468,128704.0
2017-10-24 09:55:00,79.64,79.66,79.43,79.51,32115.0,66.6552,66.6719,66.4794,66.5464,32115.0
2017-10-24 10:00:00,79.54,79.62,79.45,79.46,18646.0,66.5715,66.6384,66.4962,66.5045,18646.0
2017-10-24 10:05:00,79.46,79.51,79.41,79.5,31911.0,66.5045,66.5464,66.4627,66.538,31911.0
2017-10-24 10:10:00,79.49,79.54,79.44,79.49,34615.0,66.5296,66.5715,66.4878,66.5296,34615.0
2017-10-24 10:15:00,79.48,79.73,79.48,79.71,148415.0,66.5213,66.7305,66.5213,66.7138,148415.0
2017-10-24 10:20:00,79.71,79.73,79.57,79.57,34812.0,66.7138,66.7305,66.5966,66.5966,34812.0
2017-10-24 10:25:00,79.59,79.59,79.35,79.37,24734.0,66.6133,66.6133,66.4125,66.4292,24734.0
2017-10-24 10:30:00,79.41,79.49,79.31,79.42,43900.0,66.4627,66.5296,66.379,66.471,43900.0
2017-10-24 10:35:00,79.45,79.72,79.42,79.72,22245.0,66.4962,66.7221,66.471,66.7221,22245.0
2017-10-24 10:40:00,79.7,79.71,79.57,79.58,122661.0,66.7054,66.7138,66.5966,66.605,122661.0
2017-10-24 10:45:00,79.59,79.61,79.51,79.55,19205.0,66.6133,66.6301,66.5464,66.5798,19205.0
2017-10-24 10:50:00,79.55,79.57,79.45,79.55,99226.0,66.5798,66.5966,66.4962,66.5798,99226.0
2017-10-24 10:55:00,79.55,79.76,79.52,79.73,29465.0,66.5798,66.7556,66.5547,66.7305,29465.0
2017-10-24 11:00:00,79.74,79.74,79.6,79.67,142348.0,66.7389,66.7389,66.6217,66.6803,142348.0
2017-10-24 11:05:00,79.67,79.67,79.58,79.59,34300.0,66.6803,66.6803,66.605,66.6133,34300.0
2017-10-24 11:10:00,79.58,79.62,79.45,79.5,25814.0,66.605,66.6384,66.4962,66.538,25814.0
2017-10-24 11:15:00,79.49,79.64,79.49,79.54,20247.0,66.5296,66.6552,66.5296,66.5715,20247.0
2017-10-24 11:20:00,79.54,79.66,79.53,79.62,88571.0,66.5715,66.6719,66.5631,66.6384,88571.0
2017-10-24 11:25:00,79.61,79.71,79.59,79.67,24863.0,66.6301,66.7138,66.6133,66.6803,24863.0
2017-10-24 11:30:00,79.69,79.75,79.67,79.68,25032.0,66.697,66.7472,66.6803,66.6887,25032.0
2017-10-24 11:35:00,79.71,79.74,79.64,79.69,30823.0,66.7138,66.7389,66.6552,66.697,30823.0
2017-10-24 11:40:00,79.69,79.85,79.69,79.77,42595.0,66.697,66.8309,66.697,66.764,42595.0
2017-10-24 11:45:00,79.78,80.0,79.78,79.98,68192.0,66.7723,66.9565,66.7723,66.9397,68192.0
2017-10-24 11:50:00,79.97,79.97,79.76,79.77,34200.0,66.9314,66.9314,66.7556,66.764,34200.0
2017-10-24 11:55:00,79.78,80.04,79.78,80.0,42283.0,66.7723,66.99,66.7723,66.9565,42283.0
2017-10-24 12:00:00,79.99,80.0,79.88,79.88,26970.0,66.9481,66.9565,66.856,66.856,26970.0
2017-10-24 12:05:00,79.88,79.98,79.88,79.97,23015.0,66.856,66.9397,66.856,66.9314,23015.0
2017-10-24 12:10:00,79.99,80.08,79.96,80.0,27936.0,66.9481,67.0234,66.923,66.9565,27936.0
2017-10-24 12:15:00,80.01,80.09,80.0,80.09,22685.0,66.9648,67.0318,66.9565,67.0318,22685.0
2017-10-24 12:20:00,80.09,80.1,80.0,80.05,24580.0,67.0318,67.0402,66.9565,66.9983,24580.0
2017-10-24 12:25:00,80.07,80.14,80.06,80.11,18222.0,67.0151,67.0737,67.0067,67.0485,18222.0
2017-10-24 12:30:00,80.12,80.12,80.05,80.09,11181.0,67.0569,67.0569,66.9983,67.0318,11181.0
2017-10-24 12:35:00,80.1,80.11,79.96,79.96,10634.0,67.0402,67.0485,66.923,66.923,10634.0
2017-10-24 12:40:00,79.96,80.02,79.91,80.01,17116.0,66.923,66.9732,66.8812,66.9648,17116.0
2017-10-24 12:45:00,80.02,80.08,80.01,80.04,17087.0,66.9732,67.0234,66.9648,66.99,17087.0
2017-10-24 12:50:00,80.05,80.1,80.03,80.07,9644.0,66.9983,67.0402,66.9816,67.0151,9644.0
2017-10-24 12:55:00,80.06,80.07,80.02,80.03,14714.0,67.0067,67.0151,66.9732,66.9816,14714.0
2017-10-24 13:00:00,80.03,80.03,79.94,79.95,12697.0,66.9816,66.9816,66.9063,66.9146,12697.0
2017-10-24 13:05:00,79.96,80.02,79.88,79.89,10728.0,66.923,66.9732,66.856,66.8644,10728.0
2017-10-24 13:10:00,79.9,79.94,79.86,79.94,10001.0,66.8728,66.9063,66.8393,66.9063,10001.0
2017-10-24 13:15:00,79.93,79.95,79.84,79.91,20156.0,66.8979,66.9146,66.8226,66.8812,20156.0
2017-10-24 13:20:00,79.92,79.92,79.79,79.79,8632.0,66.8895,66.8895,66.7807,66.7807,8632.0
2017-10-24 13:25:00,79.79,79.84,79.79,79.83,16256.0,66.7807,66.8226,66.7807,66.8142,16256.0
2017-10-24 13:30:00,79.83,79.84,79.74,79.78,27319.0,66.8142,66.8226,66.7389,66.7723,27319.0
2017-10-24 13:35:00,79.8,79.85,79.78,79.81,7732.0,66.7891,66.8309,66.7723,66.7975,7732.0
2017-10-24 13:40:00,79.78,79.85,79.76,79.81,8600.0,66.7723,66.8309,66.7556,66.7975,8600.0
2017-10-24 13:45:00,79.81,79.91,79.81,79.84,8539.0,66.7975,66.8812,66.7975,66.8226,8539.0
2017-10-24 13:50:00,79.85,79.85,79.77,79.78,9792.0,66.8309,66.8309,66.764,66.7723,9792.0
2017-10-24 13:55:00,79.78,79.79,79.75,79.76,10315.0,66.7723,66.7807,66.7472,66.7556,10315.0
2017-10-24 14:00:00,79.75,79.79,79.74,79.78,4697.0,66.7472,66.7807,66.7389,66.7723,4697.0
2017-10-24 14:05:00,79.81,79.83,79.78,79.82,8443.0,66.7975,66.8142,66.7723,66.8058,8443.0
2017-10-24 14:10:00,79.82,79.9,79.82,79.88,12713.0,66.8058,66.8728,66.8058,66.856,12713.0
2017-10-24 14:15:00,79.89,79.95,79.89,79.92,11827.0,66.8644,66.9146,66.8644,66.8895,11827.0
2017-10-24 14:20:00,79.93,79.93,79.87,79.89,19876.0,66.8979,66.8979,66.8477,66.8644,19876.0
2017-10-24 14:25:00,79.9,79.96,79.9,79.95,10306.0,66.8728,66.923,66.8728,66.9146,10306.0
2017-10-24 14:30:00,79.94,79.96,79.92,79.94,11587.0,66.9063,66.923,66.8895,66.9063,11587.0
2017-10-24 14:35:00,79.94,79.95,79.9,79.9,8420.0,66.9063,66.9146,66.8728,66.8728,8420.0
2017-10-24 14:40:00,79.91,79.93,79.87,79.89,10966.0,66.8812,66.8979,66.8477,66.8644,10966.0
2017-10-24 14:45:00,79.88,79.91,79.86,79.87,9764.0,66.856,66.8812,66.8393,66.8477,9764.0
2017-10-24 14:50:00,79.87,79.88,79.83,79.83,15883.0,66.8477,66.856,66.8142,66.8142,15883.0
2017-10-24 14:55:00,79.83,79.84,79.76,79.78,11797.0,66.8142,66.8226,66.7556,66.7723,11797.0
2017-10-24 15:00:00,79.78,79.85,79.75,79.84,21960.0,66.7723,66.8309,66.7472,66.8226,21960.0
2017-10-24 15:05:00,79.85,79.85,79.63,79.67,31830.0,66.8309,66.8309,66.6468,66.6803,31830.0
2017-10-24 15:10:00,79.67,79.72,79.61,79.63,65181.0,66.6803,66.7221,66.6301,66.6468,65181.0
2017-10-24 15:15:00,79.63,79.64,79.54,79.56,30280.0,66.6468,66.6552,66.5715,66.5882,30280.0
2017-10-24 15:20:00,79.58,79.59,79.54,79.55,28181.0,66.605,66.6133,66.5715,66.5798,28181.0
2017-10-24 15:25:00,79.55,79.55,79.47,79.5,24630.0,66.5798,66.5798,66.5129,66.538,24630.0
2017-10-24 15:30:00,79.5,79.66,79.49,79.66,85845.0,66.538,66.6719,66.5296,66.6719,85845.0
2017-10-24 15:35:00,79.66,79.7,79.63,79.66,36742.0,66.6719,66.7054,66.6468,66.6719,36742.0
2017-10-24 15:40:00,79.65,79.67,79.58,79.6,25560.0,66.6635,66.6803,66.605,66.6217,25560.0
2017-10-24 15:45:00,79.59,79.6,79.55,79.59,79426.0,66.6133,66.6217,66.5798,66.6133,79426.0
2017-10-24 15:50:00,79.59,79.63,79.57,79.59,65614.0,66.6133,66.6468,66.5966,66.6133,65614.0
2017-10-24 15:55:00,79.59,79.6,79.55,79.6,121798.0,66.6133,66.6217,66.5798,66.6217,121798.0
2017-10-25 09:30:00,79.44,79.57,79.25,79.46,36348.0,66.4878,66.5966,66.3288,66.5045,36348.0
2017-10-25 09:35:00,79.48,79.69,79.4,79.51,30368.0,66.5213,66.697,66.4543,66.5464,30368.0
2017-10-25 09:40:00,79.52,79.68,79.46,79.62,33187.0,66.5547,66.6887,66.5045,66.6384,33187.0
2017-10-25 09:45:00,79.64,79.66,79.52,79.52,8002.0,66.6552,66.6719,66.5547,66.5547,8002.0
2017-10-25 09:50:00,79.52,79.52,79.4,79.43,49540.0,66.5547,66.5547,66.4543,66.4794,49540.0
2017-10-25 09:55:00,79.43,79.43,79.27,79.31,11452.0,66.4794,66.4794,66.3455,66.379,11452.0
2017-10-25 10:00:00,79.32,79.33,79.15,79.2,44934.0,66.3873,66.3957,66.2451,66.2869,44934.0
2017-10-25 10:05:00,79.15,79.16,79.11,79.14,9373.0,66.2451,66.2534,66.2116,66.2367,9373.0
2017-10-25 10:10:00,79.17,79.17,79.07,79.07,6981.0,66.2618,66.2618,66.1781,66.1781,6981.0
2017-10-25 10:15:00,79.05,79.06,78.92,78.94,10013.0,66.1614,66.1697,66.0526,66.0693,10013.0
2017-10-25 10:20:00,78.92,78.92,78.75,78.89,28010.0,66.0526,66.0526,65.9103,66.0275,28010.0
2017-10-25 10:25:00,78.9,78.9,78.79,78.83,11140.0,66.0358,66.0358,65.9438,65.9772,11140.0
2017-10-25 10:30:00,78.87,78.87,78.63,78.64,12447.0,66.0107,66.0107,65.8098,65.8182,12447.0
2017-10-25 10:35:00,78.65,78.68,78.62,78.64,17778.0,65.8266,65.8517,65.8015,65.8182,17778.0
2017-10-25 10:40:00,78.64,78.72,78.61,78.61,9613.0,65.8182,65.8852,65.7931,65.7931,9613.0
2017-10-25 10:45:00,78.6,78.71,78.57,78.6,11383.0,65.7847,65.8768,65.7596,65.7847,11383.0
2017-10-25 10:50:00,78.59,78.79,78.57,78.79,48472.0,65.7764,65.9438,65.7596,65.9438,48472.0
2017-10-25 10:55:00,78.79,78.8,78.74,78.76,24785.0,65.9438,65.9521,65.9019,65.9187,24785.0
2017-10-25 11:00:00,78.77,78.8,78.73,78.74,70376.0,65.927,65.9521,65.8935,65.9019,70376.0
2017-10-25 11:05:00,78.75,78.76,78.47,78.5,49609.0,65.9103,65.9187,65.6759,65.701,49609.0
2017-10-25 11:10:00,78.51,78.6,78.49,78.52,11102.0,65.7094,65.7847,65.6927,65.7178,11102.0
2017-10-25 11:15:00,78.53,78.62,78.51,78.55,12882.0,65.7262,65.8015,65.7094,65.7429,12882.0
2017-10-25 11:20:00,78.55,78.57,78.49,78.49,9125.0,65.7429,65.7596,65.6927,65.6927,9125.0
2017-10-25 11:25:00,78.48,78.68,78.48,78.67,14322.0,65.6843,65.8517,65.6843,65.8433,14322.0
2017-10-25 11:30:00,78.66,78.81,78.65,78.78,15323.0,65.835,65.9605,65.8266,65.9354,15323.0
2017-10-25 11:35:00,78.8,78.91,78.79,78.87,30549.0,65.9521,66.0442,65.9438,66.0107,30549.0
2017-10-25 11:40:00,78.85,78.89,78.81,78.89,9097.0,65.994,66.0275,65.9605,66.0275,9097.0
2017-10-25 11:45:00,78.88,78.88,78.75,78.75,7724.0,66.0191,66.0191,65.9103,65.9103,7724.0
2017-10-25 11:50:00,78.76,78.82,78.7,78.7,15176.0,65.9187,65.9689,65.8684,65.8684,15176.0
2017-10-25 11:55:00,78.73,78.76,78.67,78.7,9591.0,65.8935,65.9187,65.8433,65.8684,9591.0
2017-10-25 12:00:00,78.67,78.67,78.5,78.5,5013.0,65.8433,65.8433,65.701,65.701,5013.0
2017-10-25 12:05:00,78.5,78.58,78.47,78.57,6834.0,65.701,65.768,65.6759,65.7596,6834.0
2017-10-25 12:10:00,78.56,78.61,78.54,78.61,14850.0,65.7513,65.7931,65.7345,65.7931,14850.0
2017-10-25 12:15:00,78.63,78.63,78.51,78.52,13201.0,65.8098,65.8098,65.7094,65.7178,13201.0
2017-10-25 12:20:00,78.52,78.53,78.38,78.42,10572.0,65.7178,65.7262,65.6006,65.6341,10572.0
2017-10-25 12:25:00,78.42,78.55,78.41,78.5,12039.0,65.6341,65.7429,65.6257,65.701,12039.0
2017-10-25 12:30:00,78.47,78.48,78.34,78.35,16658.0,65.6759,65.6843,65.5671,65.5755,16658.0
2017-10-25 12:35:00,78.34,78.41,78.33,78.34,10151.0,65.5671,65.6257,65.5588,65.5671,10151.0
2017-10-25 12:40:00,78.36,78.41,78.35,78.41,6963.0,65.5839,65.6257,65.5755,65.6257,6963.0
2017-10-25 12:45:00,78.41,78.57,78.41,78.48,30709.0,65.6257,65.7596,65.6257,65.6843,30709.0
2017-10-25 12:50:00,78.48,78.56,78.47,78.56,10571.0,65.6843,65.7513,65.6759,65.7513,10571.0
2017-10-25 12:55:00,78.56,78.59,78.52,78.52,5892.0,65.7513,65.7764,65.7178,65.7178,5892.0
2017-10-25 13:00:00,78.52,78.53,78.43,78.44,9420.0,65.7178,65.7262,65.6425,65.6508,9420.0
2017-10-25 13:05:00,78.43,78.52,78.41,78.51,11130.0,65.6425,65.7178,65.6257,65.7094,11130.0
2017-10-25 13:10:00,78.5,78.6,78.5,78.6,12768.0,65.701,65.7847,65.701,65.7847,12768.0
2017-10-25 13:15:00,78.59,78.59,78.54,78.58,6184.0,65.7764,65.7764,65.7345,65.768,6184.0
2017-10-25 13:20:00,78.58,78.64,78.55,78.62,11158.0,65.768,65.8182,65.7429,65.8015,11158.0
2017-10-25 13:25:00,78.6,78.6,78.57,78.59,5368.0,65.7847,65.7847,65.7596,65.7764,5368.0
2017-10-25 13:30:00,78.59,78.65,78.58,78.64,7365.0,65.7764,65.8266,65.768,65.8182,7365.0
2017-10-25 13:35:00,78.64,78.79,78.64,78.73,14486.0,65.8182,65.9438,65.8182,65.8935,14486.0
2017-10-25 13:40:00,78.72,78.81,78.71,78.81,15918.0,65.8852,65.9605,65.8768,65.9605,15918.0
2017-10-25 13:45:00,78.8,78.82,78.75,78.76,18141.0,65.9521,65.9689,65.9103,65.9187,18141.0
2017-10-25 13:50:00,78.77,78.82,78.76,78.78,13022.0,65.927,65.9689,65.9187,65.9354,13022.0
2017-10-25 13:55:00,78.8,78.84,78.78,78.81,12101.0,65.9521,65.9856,65.9354,65.9605,12101.0
2017-10-25 14:00:00,78.81,78.86,78.8,78.85,14548.0,65.9605,66.0023,65.9521,65.994,14548.0
2017-10-25 14:05:00,78.84,78.92,78.84,78.88,12278.0,65.9856,66.0526,65.9856,66.0191,12278.0
2017-10-25 14:10:00,78.88,78.93,78.84,78.86,12565.0,66.0191,66.0609,65.9856,66.0023,12565.0
2017-10-25 14:15:00,78.87,78.94,78.86,78.88,18439.0,66.0107,66.0693,66.0023,66.0191,18439.0
2017-10-25 14:20:00,78.89,78.94,78.88,78.91,16597.0,66.0275,66.0693,66.0191,66.0442,16597.0
2017-10-25 14:25:00,78.91,78.94,78.91,78.92,14284.0,66.0442,66.0693,66.0442,66.0526,14284.0
2017-10-25 14:30:00,78.92,78.94,78.77,78.77,34716.0,66.0526,66.0693,65.927,65.927,34716.0
2017-10-25 14:35:00,78.78,78.8,78.62,78.63,31183.0,65.9354,65.9521,65.8015,65.8098,31183.0
2017-10-25 14:40:00,78.62,78.63,78.55,78.59,26418.0,65.8015,65.8098,65.7429,65.7764,26418.0
2017-10-25 14:45:00,78.61,78.68,78.61,78.68,11111.0,65.7931,65.8517,65.7931,65.8517,11111.0
2017-10-25 14:50:00,78.73,78.76,78.68,78.7,31363.0,65.8935,65.9187,65.8517,65.8684,31363.0
2017-10-25 14:55:00,78.71,78.81,78.7,78.74,61663.0,65.8768,65.9605,65.8684,65.9019,61663.0
2017-10-25 15:00:00,78.76,78.76,78.69,78.71,40510.0,65.9187,65.9187,65.8601,65.8768,40510.0
2017-10-25 15:05:00,78.73,78.88,78.71,78.78,41670.0,65.8935,66.0191,65.8768,65.9354,41670.0
2017-10-25 15:10:00,78.76,78.93,78.76,78.93,25755.0,65.9187,66.0609,65.9187,66.0609,25755.0
2017-10-25 15:15:00,78.94,78.95,78.87,78.9,40240.0,66.0693,66.0777,66.0107,66.0358,40240.0
2017-10-25 15:20:00,78.91,79.02,78.91,79.02,33799.0,66.0442,66.1363,66.0442,66.1363,33799.0
2017-10-25 15:25:00,79.02,79.14,79.01,79.03,44731.0,66.1363,66.2367,66.1279,66.1446,44731.0
2017-10-25 15:30:00,79.03,79.05,78.98,78.99,52195.0,66.1446,66.1614,66.1028,66.1112,52195.0
2017-10-25 15:35:00,78.99,79.02,78.87,78.88,41359.0,66.1112,66.1363,66.0107,66.0191,41359.0
2017-10-25 15:40:00,78.88,78.97,78.85,78.89,55057.0,66.0191,66.0944,65.994,66.0275,55057.0
2017-10-25 15:45:00,78.89,78.9,78.82,78.83,43140.0,66.0275,66.0358,65.9689,65.9772,43140.0
2017-10-25 15:50:00,78.82,78.93,78.81,78.92,50869.0,65.9689,66.0609,65.9605,66.0526,50869.0
2017-10-25 15:55:00,78.91,79.03,78.91,78.97,83730.0,66.0442,66.1446,66.0442,66.0944,83730.0
2017-10-26 09:30:00,79.5,79.94,79.29,79.47,66168.0,66.538,66.9063,66.3622,66.5129,66168.0
2017-10-26 09:35:00,79.44,79.48,79.2,79.41,13878.0,66.4878,66.5213,66.2869,66.4627,13878.0
2017-10-26 09:40:00,79.37,79.63,79.34,79.58,7384.0,66.4292,66.6468,66.4041,66.605,7384.0
2017-10-26 09:45:00,79.6,79.87,79.58,79.59,46564.0,66.6217,66.8477,66.605,66.6133,46564.0
2017-10-26 09:50:00,79.6,79.82,79.6,79.81,16707.0,66.6217,66.8058,66.6217,66.7975,16707.0
2017-10-26 09:55:00,79.8,79.85,79.73,79.73,4946.0,66.7891,66.8309,66.7305,66.7305,4946.0
2017-10-26 10:00:00,79.73,79.76,79.6,79.61,8080.0,66.7305,66.7556,66.6217,66.6301,8080.0
2017-10-26 10:05:00,79.62,79.62,79.5,79.54,9540.0,66.6384,66.6384,66.538,66.5715,9540.0
2017-10-26 10:10:00,79.54,79.63,79.51,79.53,12389.0,66.5715,66.6468,66.5464,66.5631,12389.0
2017-10-26 10:15:00,79.51,79.58,79.45,79.58,14302.0,66.5464,66.605,66.4962,66.605,14302.0
2017-10-26 10:20:00,79.57,79.7,79.55,79.58,13832.0,66.5966,66.7054,66.5798,66.605,13832.0
2017-10-26 10:25:00,79.58,79.83,79.57,79.83,17418.0,66.605,66.8142,66.5966,66.8142,17418.0
2017-10-26 10:30:00,79.83,79.83,79.71,79.75,21328.0,66.8142,66.8142,66.7138,66.7472,21328.0
2017-10-26 10:35:00,79.77,79.82,79.72,79.73,9715.0,66.764,66.8058,66.7221,66.7305,9715.0
2017-10-26 10:40:00,79.72,79.81,79.7,79.72,10041.0,66.7221,66.7975,66.7054,66.7221,10041.0
2017-10-26 10:45:00,79.74,79.77,79.68,79.74,9935.0,66.7389,66.764,66.6887,66.7389,9935.0
2017-10-26 10:50:00,79.73,79.78,79.7,79.75,7841.0,66.7305,66.7723,66.7054,66.7472,7841.0
2017-10-26 10:55:00,79.75,79.76,79.65,79.69,9241.0,66.7472,66.7556,66.6635,66.697,9241.0
2017-10-26 11:00:00,79.66,79.8,79.66,79.71,9812.0,66.6719,66.7891,66.6719,66.7138,9812.0
2017-10-26 11:05:00,79.72,79.73,79.56,79.57,7903.0,66.7221,66.7305,66.5882,66.5966,7903.0
2017-10-26 11:10:00,79.59,79.67,79.53,79.63,8140.0,66.6133,66.6803,66.5631,66.6468,8140.0
2017-10-26 11:15:00,79.61,79.62,79.51,79.56,20535.0,66.6301,66.6384,66.5464,66.5882,20535.0
2017-10-26 11:20:00,79.56,79.64,79.54,79.55,5213.0,66.5882,66.6552,66.5715,66.5798,5213.0
2017-10-26 11:25:00,79.55,79.59,79.49,79.57,11184.0,66.5798,66.6133,66.5296,66.5966,11184.0
2017-10-26 11:30:00,79.58,79.65,79.56,79.63,9398.0,66.605,66.6635,66.5882,66.6468,9398.0
2017-10-26 11:35:00,79.62,79.66,79.53,79.53,7683.0,66.6384,66.6719,66.5631,66.5631,7683.0
2017-10-26 11:40:00,79.55,79.59,79.53,79.55,14477.0,66.5798,66.6133,66.5631,66.5798,14477.0
2017-10-26 11:45:00,79.55,79.57,79.49,79.51,7512.0,66.5798,66.5966,66.5296,66.5464,7512.0
2017-10-26 11:50:00,79.52,79.54,79.49,79.52,9949.0,66.5547,66.5715,66.5296,66.5547,9949.0
2017-10-26 11:55:00,79.51,79.55,79.47,79.52,24246.0,66.5464,66.5798,66.5129,66.5547,24246.0
2017-10-26 12:00:00,79.5,79.51,79.47,79.51,8292.0,66.538,66.5464,66.5129,66.5464,8292.0
2017-10-26 12:05:00,79.49,79.59,79.48,79.59,23181.0,66.5296,66.6133,66.5213,66.6133,23181.0
2017-10-26 12:10:00,79.61,79.64,79.51,79.51,15442.0,66.6301,66.6552,66.5464,66.5464,15442.0
2017-10-26 12:15:00,79.54,79.59,79.53,79.54,7835.0,66.5715,66.6133,66.5631,66.5715,7835.0
2017-10-26 12:20:00,79.53,79.56,79.5,79.55,16357.0,66.5631,66.5882,66.538,66.5798,16357.0
2017-10-26 12:25:00,79.54,79.57,79.51,79.55,9042.0,66.5715,66.5966,66.5464,66.5798,9042.0
2017-10-26 12:30:00,79.55,79.57,79.41,79.46,41932.0,66.5798,66.5966,66.4627,66.5045,41932.0
2017-10-26 12:35:00,79.46,79.46,79.33,79.36,42201.0,66.5045,66.5045,66.3957,66.4208,42201.0
2017-10-26 12:40:00,79.36,79.38,79.31,79.31,6469.0,66.4208,66.4376,66.379,66.379,6469.0
2017-10-26 12:45:00,79.33,79.41,79.33,79.34,6999.0,66.3957,66.4627,66.3957,66.4041,6999.0
2017-10-26 12:50:00,79.32,79.38,79.28,79.33,4062.0,66.3873,66.4376,66.3539,66.3957,4062.0
2017-10-26 12:55:00,79.34,79.38,79.34,79.37,9224.0,66.4041,66.4376,66.4041,66.4292,9224.0
2017-10-26 13:00:00,79.36,79.47,79.35,79.47,12335.0,66.4208,66.5129,66.4125,66.5129,12335.0
2017-10-26 13:05:00,79.49,79.51,79.47,79.48,3609.0,66.5296,66.5464,66.5129,66.5213,3609.0
2017-10-26 13:10:00,79.47,79.53,79.44,79.51,4756.0,66.5129,66.5631,66.4878,66.5464,4756.0
2017-10-26 13:15:00,79.48,79.57,79.44,79.56,6395.0,66.5213,66.5966,66.4878,66.5882,6395.0
2017-10-26 13:20:00,79.57,79.57,79.5,79.53,6721.0,66.5966,66.5966,66.538,66.5631,6721.0
2017-10-26 13:25:00,79.55,79.55,79.5,79.52,6045.0,66.5798,66.5798,66.538,66.5547,6045.0
2017-10-26 13:30:00,79.52,79.57,79.51,79.53,4520.0,66.5547,66.5966,66.5464,66.5631,4520.0
2017-10-26 13:35:00,79.55,79.55,79.51,79.53,6663.0,66.5798,66.5798,66.5464,66.5631,6663.0
2017-10-26 13:40:00,79.53,79.54,79.5,79.52,2600.0,66.5631,66.5715,66.538,66.5547,2600.0
2017-10-26 13:45:00,79.51,79.53,79.48,79.5,7977.0,66.5464,66.5631,66.5213,66.538,7977.0
2017-10-26 13:50:00,79.49,79.51,79.45,79.48,3733.0,66.5296,66.5464,66.4962,66.5213,3733.0
2017-10-26 13:55:00,79.49,79.54,79.47,79.53,6116.0,66.5296,66.5715,66.5129,66.5631,6116.0
2017-10-26 14:00:00,79.53,79.57,79.51,79.55,9959.0,66.5631,66.5966,66.5464,66.5798,9959.0
2017-10-26 14:05:00,79.55,79.55,79.5,79.52,3659.0,66.5798,66.5798,66.538,66.5547,3659.0
2017-10-26 14:10:00,79.55,79.55,79.51,79.53,4537.0,66.5798,66.5798,66.5464,66.5631,4537.0
2017-10-26 14:15:00,79.51,79.54,79.48,79.53,9449.0,66.5464,66.5715,66.5213,66.5631,9449.0
2017-10-26 14:20:00,79.51,79.52,79.49,79.5,5598.0,66.5464,66.5547,66.5296,66.538,5598.0
2017-10-26 14:25:00,79.48,79.55,79.45,79.47,26502.0,66.5213,66.5798,66.4962,66.5129,26502.0
2017-10-26 14:30:00,79.5,79.58,79.5,79.58,11054.0,66.538,66.605,66.538,66.605,11054.0
2017-10-26 14:35:00,79.57,79.58,79.51,79.54,8433.0,66.5966,66.605,66.5464,66.5715,8433.0
2017-10-26 14:40:00,79.53,79.56,79.51,79.53,3584.0,66.5631,66.5882,66.5464,66.5631,3584.0
2017-10-26 14:45:00,79.51,79.56,79.48,79.55,11639.0,66.5464,66.5882,66.5213,66.5798,11639.0
2017-10-26 14:50:00,79.56,79.57,79.44,79.45,15102.0,66.5882,66.5966,66.4878,66.4962,15102.0
2017-10-26 14:55:00,79.46,79.51,79.45,79.48,15711.0,66.5045,66.5464,66.4962,66.5213,15711.0
2017-10-26 15:00:00,79.48,79.52,79.47,79.5,4736.0,66.5213,66.5547,66.5129,66.538,4736.0
2017-10-26 15:05:00,79.5,79.52,79.46,79.46,15031.0,66.538,66.5547,66.5045,66.5045,15031.0
2017-10-26 15:10:00,79.47,79.47,79.44,79.45,17453.0,66.5129,66.5129,66.4878,66.4962,17453.0
2017-10-26 15:15:00,79.46,79.49,79.44,79.46,14823.0,66.5045,66.5296,66.4878,66.5045,14823.0
2017-10-26 15:20:00,79.47,79.55,79.46,79.53,14537.0,66.5129,66.5798,66.5045,66.5631,14537.0
2017-10-26 15:25:00,79.53,79.59,79.52,79.55,22120.0,66.5631,66.6133,66.5547,66.5798,22120.0
2017-10-26 15:30:00,79.55,79.6,79.5,79.52,41558.0,66.5798,66.6217,66.538,66.5547,41558.0
2017-10-26 15:35:00,79.52,79.52,79.41,79.51,24686.0,66.5547,66.5547,66.4627,66.5464,24686.0
2017-10-26 15:40:00,79.51,79.55,79.49,79.52,25512.0,66.5464,66.5798,66.5296,66.5547,25512.0
2017-10-26 15:45:00,79.52,79.55,79.42,79.44,108768.0,66.5547,66.5798,66.471,66.4878,108768.0
2017-10-26 15:50:00,79.44,79.49,79.42,79.47,105940.0,66.4878,66.5296,66.471,66.5129,105940.0
2017-10-26 15:55:00,79.47,79.55,79.46,79.49,108643.0,66.5129,66.5798,66.5045,66.5296,108643.0
2017-10-27 09:30:00,79.47,79.63,79.28,79.46,41993.0,66.5129,66.6468,66.3539,66.5045,41993.0
2017-10-27 09:35:00,79.47,79.51,79.17,79.2,15771.0,66.5129,66.5464,66.2618,66.2869,15771.0
2017-10-27 09:40:00,79.19,79.31,79.18,79.21,9283.0,66.2785,66.379,66.2702,66.2953,9283.0
2017-10-27 09:45:00,79.22,79.22,79.13,79.17,11609.0,66.3037,66.3037,66.2283,66.2618,11609.0
2017-10-27 09:50:00,79.18,79.43,79.14,79.42,9547.0,66.2702,66.4794,66.2367,66.471,9547.0
2017-10-27 09:55:00,79.4,79.47,79.35,79.35,10732.0,66.4543,66.5129,66.4125,66.4125,10732.0
2017-10-27 10:00:00,79.38,79.48,79.3,79.45,8447.0,66.4376,66.5213,66.3706,66.4962,8447.0
2017-10-27 10:05:00,79.43,79.47,79.37,79.38,9820.0,66.4794,66.5129,66.4292,66.4376,9820.0
2017-10-27 10:10:00,79.39,79.42,79.29,79.31,21870.0,66.4459,66.471,66.3622,66.379,21870.0
2017-10-27 10:15:00,79.3,79.45,79.27,79.44,40747.0,66.3706,66.4962,66.3455,66.4878,40747.0
2017-10-27 10:20:00,79.45,79.46,79.37,79.43,18433.0,66.4962,66.5045,66.4292,66.4794,18433.0
2017-10-27 10:25:00,79.43,79.49,79.37,79.49,10770.0,66.4794,66.5296,66.4292,66.5296,10770.0
2017-10-27 10:30:00,79.47,79.5,79.37,79.42,35374.0,66.5129,66.538,66.4292,66.471,35374.0
2017-10-27 10:35:00,79.42,79.58,79.4,79.58,41359.0,66.471,66.605,66.4543,66.605,41359.0
2017-10-27 10:40:00,79.58,79.59,79.53,79.53,18133.0,66.605,66.6133,66.5631,66.5631,18133.0
2017-10-27 10:45:00,79.53,79.59,79.51,79.53,8353.0,66.5631,66.6133,66.5464,66.5631,8353.0
2017-10-27 10:50:00,79.55,79.59,79.49,79.52,10123.0,66.5798,66.6133,66.5296,66.5547,10123.0
2017-10-27 10:55:00,79.49,79.65,79.47,79.65,22173.0,66.5296,66.6635,66.5129,66.6635,22173.0
2017-10-27 11:00:00,79.64,79.81,79.63,79.66,19582.0,66.6552,66.7975,66.6468,66.6719,19582.0
2017-10-27 11:05:00,79.66,79.7,79.62,79.63,8825.0,66.6719,66.7054,66.6384,66.6468,8825.0
2017-10-27 11:10:00,79.64,79.79,79.63,79.79,11834.0,66.6552,66.7807,66.6468,66.7807,11834.0
2017-10-27 11:15:00,79.77,79.89,79.66,79.82,15350.0,66.764,66.8644,66.6719,66.8058,15350.0
2017-10-27 11:20:00,79.77,79.85,79.75,79.81,7721.0,66.764,66.8309,66.7472,66.7975,7721.0
2017-10-27 11:25:00,79.81,79.87,79.76,79.76,10027.0,66.7975,66.8477,66.7556,66.7556,10027.0
2017-10-27 11:30:00,79.76,79.78,79.68,79.74,28425.0,66.7556,66.7723,66.6887,66.7389,28425.0
2017-10-27 11:35:00,79.75,79.75,79.68,79.7,4165.0,66.7472,66.7472,66.6887,66.7054,4165.0
2017-10-27 11:40:00,79.7,79.75,79.66,79.66,9686.0,66.7054,66.7472,66.6719,66.6719,9686.0
2017-10-27 11:45:00,79.65,79.66,79.59,79.63,8505.0,66.6635,66.6719,66.6133,66.6468,8505.0
2017-10-27 11:50:00,79.63,79.69,79.61,79.68,7085.0,66.6468,66.697,66.6301,66.6887,7085.0
2017-10-27 11:55:00,79.69,79.73,79.65,79.73,11083.0,66.697,66.7305,66.6635,66.7305,11083.0
2017-10-27 12:00:00,79.74,79.8,79.71,79.72,27216.0,66.7389,66.7891,66.7138,66.7221,27216.0
2017-10-27 12:05:00,79.69,79.7,79.66,79.7,4460.0,66.697,66.7054,66.6719,66.7054,4460.0
2017-10-27 12:10:00,79.73,79.76,79.72,79.73,3753.0,66.7305,66.7556,66.7221,66.7305,3753.0
2017-10-27 12:15:00,79.75,79.79,79.72,79.72,5600.0,66.7472,66.7807,66.7221,66.7221,5600.0
2017-10-27 12:20:00,79.72,79.73,79.69,79.69,4660.0,66.7221,66.7305,66.697,66.697,4660.0
2017-10-27 12:25:00,79.7,79.73,79.69,79.72,6222.0,66.7054,66.7305,66.697,66.7221,6222.0
2017-10-27 12:30:00,79.72,79.73,79.68,79.72,6088.0,66.7221,66.7305,66.6887,66.7221,6088.0
2017-10-27 12:35:00,79.71,79.8,79.71,79.74,11557.0,66.7138,66.7891,66.7138,66.7389,11557.0
2017-10-27 12:40:00,79.74,79.81,79.72,79.81,9379.0,66.7389,66.7975,66.7221,66.7975,9379.0
2017-10-27 12:45:00,79.81,79.81,79.77,79.81,24231.0,66.7975,66.7975,66.764,66.7975,24231.0
2017-10-27 12:50:00,79.79,79.82,79.79,79.82,5596.0,66.7807,66.8058,66.7807,66.8058,5596.0
2017-10-27 12:55:00,79.82,79.92,79.82,79.91,4696.0,66.8058,66.8895,66.8058,66.8812,4696.0
2017-10-27 13:00:00,79.91,79.97,79.91,79.92,14451.0,66.8812,66.9314,66.8812,66.8895,14451.0
2017-10-27 13:05:00,79.91,79.91,79.85,79.85,10167.0,66.8812,66.8812,66.8309,66.8309,10167.0
2017-10-27 13:10:00,79.84,79.89,79.82,79.88,3832.0,66.8226,66.8644,66.8058,66.856,3832.0
2017-10-27 13:15:00,79.87,79.89,79.83,79.87,7058.0,66.8477,66.8644,66.8142,66.8477,7058.0
2017-10-27 13:20:00,79.88,79.88,79.83,79.84,3964.0,66.856,66.856,66.8142,66.8226,3964.0
2017-10-27 13:25:00,79.84,79.86,79.81,79.82,9609.0,66.8226,66.8393,66.7975,66.8058,9609.0
2017-10-27 13:30:00,79.82,79.84,79.79,79.82,29174.0,66.8058,66.8226,66.7807,66.8058,29174.0
2017-10-27 13:35:00,79.82,79.86,79.79,79.82,40865.0,66.8058,66.8393,66.7807,66.8058,40865.0
2017-10-27 13:40:00,79.81,79.85,79.78,79.81,18150.0,66.7975,66.8309,66.7723,66.7975,18150.0
2017-10-27 13:45:00,79.81,79.84,79.79,79.83,17115.0,66.7975,66.8226,66.7807,66.8142,17115.0
2017-10-27 13:50:00,79.84,79.86,79.79,79.79,14138.0,66.8226,66.8393,66.7807,66.7807,14138.0
2017-10-27 13:55:00,79.79,79.85,79.77,79.84,28600.0,66.7807,66.8309,66.764,66.8226,28600.0
2017-10-27 14:00:00,79.84,79.88,79.81,79.86,30814.0,66.8226,66.856,66.7975,66.8393,30814.0
2017-10-27 14:05:00,79.86,79.92,79.86,79.92,26273.0,66.8393,66.8895,66.8393,66.8895,26273.0
2017-10-27 14:10:00,79.93,79.99,79.92,79.95,9495.0,66.8979,66.9481,66.8895,66.9146,9495.0
2017-10-27 14:15:00,79.95,79.97,79.91,79.93,10440.0,66.9146,66.9314,66.8812,66.8979,10440.0
2017-10-27 14:20:00,79.93,79.93,79.87,79.89,11036.0,66.8979,66.8979,66.8477,66.8644,11036.0
2017-10-27 14:25:00,79.88,79.91,79.84,79.84,14003.0,66.856,66.8812,66.8226,66.8226,14003.0
2017-10-27 14:30:00,79.84,79.92,79.83,79.92,9778.0,66.8226,66.8895,66.8142,66.8895,9778.0
2017-10-27 14:35:00,79.91,79.93,79.87,79.91,8680.0,66.8812,66.8979,66.8477,66.8812,8680.0
2017-10-27 14:40:00,79.92,79.93,79.85,79.85,10621.0,66.8895,66.8979,66.8309,66.8309,10621.0
2017-10-27 14:45:00,79.86,79.89,79.82,79.83,10824.0,66.8393,66.8644,66.8058,66.8142,10824.0
2017-10-27 14:50:00,79.84,79.9,79.82,79.89,13090.0,66.8226,66.8728,66.8058,66.8644,13090.0
2017-10-27 14:55:00,79.89,79.97,79.89,79.9,55268.0,66.8644,66.9314,66.8644,66.8728,55268.0
2017-10-27 15:00:00,79.89,79.95,79.88,79.9,53110.0,66.8644,66.9146,66.856,66.8728,53110.0
2017-10-27 15:05:00,79.91,79.92,79.89,79.9,42918.0,66.8812,66.8895,66.8644,66.8728,42918.0
2017-10-27 15:10:00,79.9,79.93,79.89,79.91,27388.0,66.8728,66.8979,66.8644,66.8812,27388.0
2017-10-27 15:15:00,79.91,79.92,79.85,79.91,34982.0,66.8812,66.8895,66.8309,66.8812,34982.0
2017-10-27 15:20:00,79.89,79.91,79.84,79.87,19497.0,66.8644,66.8812,66.8226,66.8477,19497.0
2017-10-27 15:25:00,79.87,79.87,79.76,79.81,25037.0,66.8477,66.8477,66.7556,66.7975,25037.0
2017-10-27 15:30:00,79.81,79.81,79.72,79.79,28985.0,66.7975,66.7975,66.7221,66.7807,28985.0
2017-10-27 15:35:00,79.78,79.8,79.73,79.73,32027.0,66.7723,66.7891,66.7305,66.7305,32027.0
2017-10-27 15:40:00,79.74,79.74,79.7,79.7,32136.0,66.7389,66.7389,66.7054,66.7054,32136.0
2017-10-27 15:45:00,79.71,79.8,79.7,79.77,47666.0,66.7138,66.7891,66.7054,66.764,47666.0
2017-10-27 15:50:00,79.78,79.83,79.78,79.81,55217.0,66.7723,66.8142,66.7723,66.7975,55217.0
2017-10-27 15:55:00,79.81,79.82,79.69,79.79,142296.0,66.7975,66.8058,66.697,66.7807,142296.0
2017-10-30 09:30:00,79.65,80.0,79.61,79.95,91911.0,66.6635,66.9565,66.6301,66.9146,91911.0
2017-10-30 09:35:00,79.82,80.23,79.75,80.13,47268.0,66.8058,67.149,66.7472,67.0653,47268.0
2017-10-30 09:40:00,80.1,80.43,80.05,80.37,41929.0,67.0402,67.3164,66.9983,67.2662,41929.0
2017-10-30 09:45:00,80.37,80.41,79.98,80.02,48701.0,67.2662,67.2996,66.9397,66.9732,48701.0
2017-10-30 09:50:00,80.0,80.11,79.97,79.98,36163.0,66.9565,67.0485,66.9314,66.9397,36163.0
2017-10-30 09:55:00,79.96,79.97,79.72,79.75,52652.0,66.923,66.9314,66.7221,66.7472,52652.0
2017-10-30 10:00:00,79.75,79.81,79.51,79.51,113042.0,66.7472,66.7975,66.5464,66.5464,113042.0
2017-10-30 10:05:00,79.52,79.58,79.37,79.41,57654.0,66.5547,66.605,66.4292,66.4627,57654.0
2017-10-30 10:10:00,79.42,79.45,79.18,79.29,45790.0,66.471,66.4962,66.2702,66.3622,45790.0
2017-10-30 10:15:00,79.29,79.42,79.28,79.4,14359.0,66.3622,66.471,66.3539,66.4543,14359.0
2017-10-30 10:20:00,79.4,79.4,79.31,79.36,12707.0,66.4543,66.4543,66.379,66.4208,12707.0
2017-10-30 10:25:00,79.36,79.37,79.27,79.34,29963.0,66.4208,66.4292,66.3455,66.4041,29963.0
2017-10-30 10:30:00,79.36,79.46,79.36,79.41,12939.0,66.4208,66.5045,66.4208,66.4627,12939.0
2017-10-30 10:35:00,79.41,79.5,79.36,79.42,46994.0,66.4627,66.538,66.4208,66.471,46994.0
2017-10-30 10:40:00,79.43,79.56,79.4,79.55,8266.0,66.4794,66.5882,66.4543,66.5798,8266.0
2017-10-30 10:45:00,79.55,79.6,79.45,79.47,12136.0,66.5798,66.6217,66.4962,66.5129,12136.0
2017-10-30 10:50:00,79.46,79.52,79.43,79.44,13558.0,66.5045,66.5547,66.4794,66.4878,13558.0
2017-10-30 10:55:00,79.45,79.48,79.4,79.44,9663.0,66.4962,66.5213,66.4543,66.4878,9663.0
2017-10-30 11:00:00,79.44,79.61,79.43,79.61,12595.0,66.4878,66.6301,66.4794,66.6301,12595.0
2017-10-30 11:05:00,79.61,79.67,79.58,79.67,16963.0,66.6301,66.6803,66.605,66.6803,16963.0
2017-10-30 11:10:00,79.68,79.73,79.64,79.73,11072.0,66.6887,66.7305,66.6552,66.7305,11072.0
2017-10-30 11:15:00,79.72,79.77,79.68,79.76,33959.0,66.7221,66.764,66.6887,66.7556,33959.0
2017-10-30 11:20:00,79.74,79.77,79.64,79.66,16846.0,66.7389,66.764,66.6552,66.6719,16846.0
2017-10-30 11:25:00,79.66,79.69,79.62,79.62,38102.0,66.6719,66.697,66.6384,66.6384,38102.0
2017-10-30 11:30:00,79.62,79.68,79.54,79.62,28593.0,66.6384,66.6887,66.5715,66.6384,28593.0
2017-10-30 11:35:00,79.6,79.63,79.58,79.63,16949.0,66.6217,66.6468,66.605,66.6468,16949.0
2017-10-30 11:40:00,79.62,79.64,79.57,79.63,15796.0,66.6384,66.6552,66.5966,66.6468,15796.0
2017-10-30 11:45:00,79.64,79.72,79.64,79.7,12082.0,66.6552,66.7221,66.6552,66.7054,12082.0
2017-10-30 11:50:00,79.68,79.73,79.62,79.67,20473.0,66.6887,66.7305,66.6384,66.6803,20473.0
2017-10-30 11:55:00,79.66,79.75,79.65,79.7,27416.0,66.6719,66.7472,66.6635,66.7054,27416.0
2017-10-30 12:00:00,79.7,79.7,79.63,79.67,35618.0,66.7054,66.7054,66.6468,66.6803,35618.0
2017-10-30 12:05:00,79.66,79.68,79.65,79.65,19969.0,66.6719,66.6887,66.6635,66.6635,19969.0
2017-10-30 12:10:00,79.66,79.66,79.49,79.51,20163.0,66.6719,66.6719,66.5296,66.5464,20163.0
2017-10-30 12:15:00,79.53,79.61,79.51,79.59,62405.0,66.5631,66.6301,66.5464,66.6133,62405.0
2017-10-30 12:20:00,79.59,79.71,79.59,79.71,33231.0,66.6133,66.7138,66.6133,66.7138,33231.0
2017-10-30 12:25:00,79.71,79.86,79.71,79.75,48324.0,66.7138,66.8393,66.7138,66.7472,48324.0
2017-10-30 12:30:00,79.76,79.76,79.73,79.75,18204.0,66.7556,66.7556,66.7305,66.7472,18204.0
2017-10-30 12:35:00,79.74,79.77,79.63,79.66,27844.0,66.7389,66.764,66.6468,66.6719,27844.0
2017-10-30 12:40:00,79.67,79.72,79.65,79.71,17644.0,66.6803,66.7221,66.6635,66.7138,17644.0
2017-10-30 12:45:00,79.71,79.73,79.65,79.69,15855.0,66.7138,66.7305,66.6635,66.697,15855.0
2017-10-30 12:50:00,79.68,79.72,79.68,79.71,11837.0,66.6887,66.7221,66.6887,66.7138,11837.0
2017-10-30 12:55:00,79.71,79.82,79.7,79.76,18998.0,66.7138,66.8058,66.7054,66.7556,18998.0
2017-10-30 13:00:00,79.76,79.88,79.76,79.87,22993.0,66.7556,66.856,66.7556,66.8477,22993.0
2017-10-30 13:05:00,79.88,79.93,79.81,79.88,58711.0,66.856,66.8979,66.7975,66.856,58711.0
2017-10-30 13:10:00,79.88,79.88,79.66,79.68,115869.0,66.856,66.856,66.6719,66.6887,115869.0
2017-10-30 13:15:00,79.68,79.84,79.66,79.79,36282.0,66.6887,66.8226,66.6719,66.7807,36282.0
2017-10-30 13:20:00,79.77,79.81,79.73,79.73,17949.0,66.764,66.7975,66.7305,66.7305,17949.0
2017-10-30 13:25:00,79.73,79.73,79.66,79.73,13809.0,66.7305,66.7305,66.6719,66.7305,13809.0
2017-10-30 13:30:00,79.72,79.82,79.7,79.82,18273.0,66.7221,66.8058,66.7054,66.8058,18273.0
2017-10-30 13:35:00,79.81,79.82,79.71,79.77,29245.0,66.7975,66.8058,66.7138,66.764,29245.0
2017-10-30 13:40:00,79.77,79.78,79.71,79.71,14393.0,66.764,66.7723,66.7138,66.7138,14393.0
2017-10-30 13:45:00,79.71,79.79,79.71,79.77,12959.0,66.7138,66.7807,66.7138,66.764,12959.0
2017-10-30 13:50:00,79.78,79.79,79.59,79.6,16278.0,66.7723,66.7807,66.6133,66.6217,16278.0
2017-10-30 13:55:00,79.61,79.67,79.58,79.6,15724.0,66.6301,66.6803,66.605,66.6217,15724.0
2017-10-30 14:00:00,79.6,79.63,79.55,79.56,18148.0,66.6217,66.6468,66.5798,66.5882,18148.0
2017-10-30 14:05:00,79.56,79.62,79.56,79.59,17861.0,66.5882,66.6384,66.5882,66.6133,17861.0
2017-10-30 14:10:00,79.58,79.6,79.47,79.51,28143.0,66.605,66.6217,66.5129,66.5464,28143.0
2017-10-30 14:15:00,79.51,79.56,79.5,79.52,25943.0,66.5464,66.5882,66.538,66.5547,25943.0
2017-10-30 14:20:00,79.52,79.52,79.46,79.48,27989.0,66.5547,66.5547,66.5045,66.5213,27989.0
2017-10-30 14:25:00,79.49,79.5,79.36,79.42,53055.0,66.5296,66.538,66.4208,66.471,53055.0
2017-10-30 14:30:00,79.43,79.48,79.41,79.41,29820.0,66.4794,66.5213,66.4627,66.4627,29820.0
2017-10-30 14:35:00,79.4,79.44,79.38,79.39,17715.0,66.4543,66.4878,66.4376,66.4459,17715.0
2017-10-30 14:40:00,79.38,79.57,79.37,79.55,41414.0,66.4376,66.5966,66.4292,66.5798,41414.0
2017-10-30 14:45:00,79.55,79.57,79.46,79.48,19438.0,66.5798,66.5966,66.5045,66.5213,19438.0
2017-10-30 14:50:00,79.49,79.51,79.43,79.46,22724.0,66.5296,66.5464,66.4794,66.5045,22724.0
2017-10-30 14:55:00,79.45,79.57,79.41,79.52,36514.0,66.4962,66.5966,66.4627,66.5547,36514.0
2017-10-30 15:00:00,79.52,79.58,79.45,79.56,79030.0,66.5547,66.605,66.4962,66.5882,79030.0
2017-10-30 15:05:00,79.56,79.56,79.48,79.53,34439.0,66.5882,66.5882,66.5213,66.5631,34439.0
2017-10-30 15:10:00,79.53,79.67,79.52,79.54,60391.0,66.5631,66.6803,66.5547,66.5715,60391.0
2017-10-30 15:15:00,79.54,79.54,79.37,79.45,31800.0,66.5715,66.5715,66.4292,66.4962,31800.0
2017-10-30 15:20:00,79.44,79.5,79.38,79.39,26557.0,66.4878,66.538,66.4376,66.4459,26557.0
2017-10-30 15:25:00,79.4,79.42,79.37,79.37,36311.0,66.4543,66.471,66.4292,66.4292,36311.0
2017-10-30 15:30:00,79.38,79.41,79.33,79.39,53206.0,66.4376,66.4627,66.3957,66.4459,53206.0
2017-10-30 15:35:00,79.39,79.46,79.37,79.42,78074.0,66.4459,66.5045,66.4292,66.471,78074.0
2017-10-30 15:40:00,79.42,79.43,79.33,79.33,84434.0,66.471,66.4794,66.3957,66.3957,84434.0
2017-10-30 15:45:00,79.33,79.39,79.3,79.3,111820.0,66.3957,66.4459,66.3706,66.3706,111820.0
2017-10-30 15:50:00,79.31,79.32,79.25,79.29,157337.0,66.379,66.3873,66.3288,66.3622,157337.0
2017-10-30 15:55:00,79.29,79.35,79.2,79.24,289012.0,66.3622,66.4125,66.2869,66.3204,289012.0
2017-10-31 09:30:00,77.94,79.81,77.62,79.62,94302.0,65.2323,66.7975,64.9645,66.6384,94302.0
2017-10-31 09:35:00,79.76,79.93,79.26,79.31,35398.0,66.7556,66.8979,66.3371,66.379,35398.0
2017-10-31 09:40:00,79.26,79.38,78.99,79.13,66651.0,66.3371,66.4376,66.1112,66.2283,66651.0
2017-10-31 09:45:00,79.13,79.17,78.61,78.65,72544.0,66.2283,66.2618,65.7931,65.8266,72544.0
2017-10-31 09:50:00,78.71,79.04,78.62,78.95,49227.0,65.8768,66.153,65.8015,66.0777,49227.0
2017-10-31 09:55:00,78.96,79.22,78.92,79.22,64599.0,66.086,66.3037,66.0526,66.3037,64599.0
2017-10-31 10:00:00,79.22,79.24,78.94,79.18,41363.0,66.3037,66.3204,66.0693,66.2702,41363.0
2017-10-31 10:05:00,79.15,79.49,79.09,79.49,62665.0,66.2451,66.5296,66.1948,66.5296,62665.0
2017-10-31 10:10:00,79.49,79.76,79.37,79.49,100726.0,66.5296,66.7556,66.4292,66.5296,100726.0
2017-10-31 10:15:00,79.56,79.6,78.92,78.95,50793.0,66.5882,66.6217,66.0526,66.0777,50793.0
2017-10-31 10:20:00,78.95,79.23,78.82,79.19,93784.0,66.0777,66.312,65.9689,66.2785,93784.0
2017-10-31 10:25:00,79.24,79.99,79.24,79.99,91947.0,66.3204,66.9481,66.3204,66.9481,91947.0
2017-10-31 10:30:00,79.99,80.29,79.87,80.02,75689.0,66.9481,67.1992,66.8477,66.9732,75689.0
2017-10-31 10:35:00,80.07,80.14,79.83,79.97,23595.0,67.0151,67.0737,66.8142,66.9314,23595.0
2017-10-31 10:40:00,79.97,80.3,79.97,80.22,34704.0,66.9314,67.2076,66.9314,67.1406,34704.0
2017-10-31 10:45:00,80.27,80.74,80.2,80.58,143698.0,67.1825,67.5758,67.1239,67.4419,143698.0
2017-10-31 10:50:00,80.59,80.76,80.46,80.58,141252.0,67.4503,67.5926,67.3415,67.4419,141252.0
2017-10-31 10:55:00,80.59,80.77,80.43,80.54,69045.0,67.4503,67.6009,67.3164,67.4084,69045.0
2017-10-31 11:00:00,80.54,80.69,80.45,80.61,41732.0,67.4084,67.534,67.3331,67.467,41732.0
2017-10-31 11:05:00,80.6,80.62,80.41,80.5,25526.0,67.4587,67.4754,67.2996,67.375,25526.0
2017-10-31 11:10:00,80.6,80.88,80.56,80.82,32603.0,67.4587,67.693,67.4252,67.6428,32603.0
2017-10-31 11:15:00,80.84,80.97,80.76,80.86,75854.0,67.6595,67.7683,67.5926,67.6763,75854.0
2017-10-31 11:20:00,80.87,81.14,80.83,81.1,65410.0,67.6846,67.9106,67.6512,67.8771,65410.0
2017-10-31 11:25:00,81.09,81.19,80.99,81.07,44917.0,67.8688,67.9525,67.7851,67.852,44917.0
2017-10-31 11:30:00,81.09,81.3,81.05,81.18,28042.0,67.8688,68.0445,67.8353,67.9441,28042.0
2017-10-31 11:35:00,81.18,81.26,81.15,81.16,25113.0,67.9441,68.011,67.919,67.9273,25113.0
2017-10-31 11:40:00,81.17,81.34,81.13,81.22,27646.0,67.9357,68.078,67.9022,67.9776,27646.0
2017-10-31 11:45:00,81.2,81.26,81.15,81.22,26602.0,67.9608,68.011,67.919,67.9776,26602.0
2017-10-31 11:50:00,81.23,81.28,81.1,81.14,34489.0,67.9859,68.0278,67.8771,67.9106,34489.0
2017-10-31 11:55:00,81.13,81.17,81.1,81.1,31043.0,67.9022,67.9357,67.8771,67.8771,31043.0
2017-10-31 12:00:00,81.12,81.45,81.11,81.39,31238.0,67.8939,68.1701,67.8855,68.1198,31238.0
2017-10-31 12:05:00,81.41,81.43,81.12,81.28,23223.0,68.1366,68.1533,67.8939,68.0278,23223.0
2017-10-31 12:10:00,81.26,81.28,81.12,81.12,33661.0,68.011,68.0278,67.8939,67.8939,33661.0
2017-10-31 12:15:00,81.12,81.25,81.09,81.22,31340.0,67.8939,68.0027,67.8688,67.9776,31340.0
2017-10-31 12:20:00,81.22,81.37,81.19,81.34,25055.0,67.9776,68.1031,67.9525,68.078,25055.0
2017-10-31 12:25:00,81.37,81.5,81.32,81.49,37221.0,68.1031,68.2119,68.0613,68.2035,37221.0
2017-10-31 12:30:00,81.49,81.49,81.35,81.37,140255.0,68.2035,68.2035,68.0864,68.1031,140255.0
2017-10-31 12:35:00,81.37,81.37,81.14,81.2,28938.0,68.1031,68.1031,67.9106,67.9608,28938.0
2017-10-31 12:40:00,81.2,81.37,81.2,81.31,19311.0,67.9608,68.1031,67.9608,68.0529,19311.0
2017-10-31 12:45:00,81.31,81.36,81.27,81.36,16877.0,68.0529,68.0947,68.0194,68.0947,16877.0
2017-10-31 12:50:00,81.34,81.34,81.1,81.13,20829.0,68.078,68.078,67.8771,67.9022,20829.0
2017-10-31 12:55:00,81.1,81.12,81.07,81.11,15106.0,67.8771,67.8939,67.852,67.8855,15106.0
2017-10-31 13:00:00,81.1,81.11,80.98,81.08,17981.0,67.8771,67.8855,67.7767,67.8604,17981.0
2017-10-31 13:05:00,81.08,81.16,81.01,81.03,21087.0,67.8604,67.9273,67.8018,67.8185,21087.0
2017-10-31 13:10:00,81.05,81.13,81.03,81.04,15689.0,67.8353,67.9022,67.8185,67.8269,15689.0
2017-10-31 13:15:00,81.03,81.06,80.97,81.03,31169.0,67.8185,67.8437,67.7683,67.8185,31169.0
2017-10-31 13:20:00,81.01,81.05,80.97,81.01,51609.0,67.8018,67.8353,67.7683,67.8018,51609.0
2017-10-31 13:25:00,81.04,81.39,81.04,81.25,24634.0,67.8269,68.1198,67.8269,68.0027,24634.0
2017-10-31 13:30:00,81.24,81.29,81.02,81.05,23616.0,67.9943,68.0362,67.8102,67.8353,23616.0
2017-10-31 13:35:00,81.03,81.13,80.99,81.13,19958.0,67.8185,67.9022,67.7851,67.9022,19958.0
2017-10-31 13:40:00,81.13,81.17,80.98,80.98,31008.0,67.9022,67.9357,67.7767,67.7767,31008.0
2017-10-31 13:45:00,80.98,81.05,80.82,80.93,75412.0,67.7767,67.8353,67.6428,67.7348,75412.0
2017-10-31 13:50:00,80.92,81.14,80.82,80.99,112443.0,67.7265,67.9106,67.6428,67.7851,112443.0
2017-10-31 13:55:00,80.99,81.0,80.55,80.6,66612.0,67.7851,67.7934,67.4168,67.4587,66612.0
2017-10-31 14:00:00,80.6,80.66,80.48,80.49,22896.0,67.4587,67.5089,67.3582,67.3666,22896.0
2017-10-31 14:05:00,80.51,80.58,80.48,80.53,27990.0,67.3833,67.4419,67.3582,67.4001,27990.0
2017-10-31 14:10:00,80.53,80.66,80.47,80.59,28798.0,67.4001,67.5089,67.3498,67.4503,28798.0
2017-10-31 14:15:00,80.57,80.84,80.57,80.84,53535.0,67.4335,67.6595,67.4335,67.6595,53535.0
2017-10-31 14:20:00,80.83,80.86,80.71,80.75,30048.0,67.6512,67.6763,67.5507,67.5842,30048.0
2017-10-31 14:25:00,80.74,80.75,80.59,80.62,28071.0,67.5758,67.5842,67.4503,67.4754,28071.0
2017-10-31 14:30:00,80.58,80.79,80.58,80.79,35083.0,67.4419,67.6177,67.4419,67.6177,35083.0
2017-10-31 14:35:00,80.79,81.02,80.71,80.98,48226.0,67.6177,67.8102,67.5507,67.7767,48226.0
2017-10-31 14:40:00,81.0,81.05,80.93,80.94,58987.0,67.7934,67.8353,67.7348,67.7432,58987.0
2017-10-31 14:45:00,80.91,80.95,80.78,80.93,42009.0,67.7181,67.7516,67.6093,67.7348,42009.0
2017-10-31 14:50:00,80.93,81.05,80.93,81.03,46533.0,67.7348,67.8353,67.7348,67.8185,46533.0
2017-10-31 14:55:00,81.02,81.04,80.9,80.99,63203.0,67.8102,67.8269,67.7097,67.7851,63203.0
2017-10-31 15:00:00,80.98,80.99,80.88,80.9,52968.0,67.7767,67.7851,67.693,67.7097,52968.0
2017-10-31 15:05:00,80.9,80.91,80.9,80.91,39053.0,67.7097,67.7181,67.7097,67.7181,39053.0
2017-10-31 15:10:00,80.9,80.91,80.76,80.89,74796.0,67.7097,67.7181,67.5926,67.7014,74796.0
2017-10-31 15:15:00,80.89,80.93,80.81,80.81,28952.0,67.7014,67.7348,67.6344,67.6344,28952.0
2017-10-31 15:20:00,80.82,80.92,80.81,80.89,33724.0,67.6428,67.7265,67.6344,67.7014,33724.0
2017-10-31 15:25:00,80.89,80.89,80.67,80.68,54530.0,67.7014,67.7014,67.5172,67.5256,54530.0
2017-10-31 15:30:00,80.68,80.69,80.56,80.6,43498.0,67.5256,67.534,67.4252,67.4587,43498.0
2017-10-31 15:35:00,80.6,80.66,80.51,80.53,68984.0,67.4587,67.5089,67.3833,67.4001,68984.0
2017-10-31 15:40:00,80.54,80.55,80.33,80.37,107890.0,67.4084,67.4168,67.2327,67.2662,107890.0
2017-10-31 15:45:00,80.35,80.38,80.27,80.29,98869.0,67.2494,67.2745,67.1825,67.1992,98869.0
2017-10-31 15:50:00,80.29,80.29,80.08,80.09,108975.0,67.1992,67.1992,67.0234,67.0318,108975.0
2017-10-31 15:55:00,80.09,80.2,80.02,80.03,224225.0,67.0318,67.1239,66.9732,66.9816,224225.0
2017-11-01 09:30:00,80.73,81.5,80.73,81.5,81117.0,67.5675,68.2119,67.5675,68.2119,81117.0
2017-11-01 09:35:00,81.5,81.88,81.49,81.84,177654.0,68.2119,68.53,68.2035,68.4965,177654.0
2017-11-01 09:40:00,81.82,82.11,81.77,82.0,84675.0,68.4797,68.7225,68.4379,68.6304,84675.0
2017-11-01 09:45:00,81.99,82.0,81.8,81.8,25539.0,68.622,68.6304,68.463,68.463,25539.0
2017-11-01 09:50:00,81.77,82.22,81.74,82.17,48143.0,68.4379,68.8145,68.4128,68.7727,48143.0
2017-11-01 09:55:00,82.14,82.15,81.72,81.82,28282.0,68.7476,68.7559,68.396,68.4797,28282.0
2017-11-01 10:00:00,81.83,81.92,81.73,81.89,19033.0,68.4881,68.5634,68.4044,68.5383,19033.0
2017-11-01 10:05:00,81.9,82.15,81.86,82.05,42815.0,68.5467,68.7559,68.5132,68.6722,42815.0
2017-11-01 10:10:00,82.05,82.15,81.94,81.95,32251.0,68.6722,68.7559,68.5802,68.5885,32251.0
2017-11-01 10:15:00,81.93,82.08,81.8,82.02,32217.0,68.5718,68.6973,68.463,68.6471,32217.0
2017-11-01 10:20:00,82.01,82.07,81.97,82.0,59620.0,68.6388,68.689,68.6053,68.6304,59620.0
2017-11-01 10:25:00,82.0,82.03,81.66,81.67,29233.0,68.6304,68.6555,68.3458,68.3542,29233.0
2017-11-01 10:30:00,81.67,81.93,81.64,81.87,46202.0,68.3542,68.5718,68.3291,68.5216,46202.0
2017-11-01 10:35:00,81.9,82.09,81.89,82.05,34270.0,68.5467,68.7057,68.5383,68.6722,34270.0
2017-11-01 10:40:00,82.08,82.1,82.0,82.06,30838.0,68.6973,68.7141,68.6304,68.6806,30838.0
2017-11-01 10:45:00,82.05,82.29,81.99,82.2,37169.0,68.6722,68.8731,68.622,68.7978,37169.0
2017-11-01 10:50:00,82.18,82.31,82.16,82.21,118737.0,68.781,68.8898,68.7643,68.8061,118737.0
2017-11-01 10:55:00,82.22,82.34,81.92,81.93,118038.0,68.8145,68.915,68.5634,68.5718,118038.0
2017-11-01 11:00:00,81.93,82.11,81.93,82.03,35024.0,68.5718,68.7225,68.5718,68.6555,35024.0
2017-11-01 11:05:00,82.0,82.24,81.92,82.19,38282.0,68.6304,68.8313,68.5634,68.7894,38282.0
2017-11-01 11:10:00,82.19,82.21,82.06,82.17,29198.0,68.7894,68.8061,68.6806,68.7727,29198.0
2017-11-01 11:15:00,82.18,82.19,82.03,82.11,24314.0,68.781,68.7894,68.6555,68.7225,24314.0
2017-11-01 11:20:00,82.13,82.15,81.99,82.05,24420.0,68.7392,68.7559,68.622,68.6722,24420.0
2017-11-01 11:25:00,82.06,82.17,82.05,82.13,25580.0,68.6806,68.7727,68.6722,68.7392,25580.0
2017-11-01 11:30:00,82.12,82.15,81.99,82.0,21627.0,68.7308,68.7559,68.622,68.6304,21627.0
2017-11-01 11:35:00,82.0,82.03,81.91,82.01,25746.0,68.6304,68.6555,68.5551,68.6388,25746.0
2017-11-01 11:40:00,82.01,82.05,81.99,82.03,22336.0,68.6388,68.6722,68.622,68.6555,22336.0
2017-11-01 11:45:00,82.04,82.08,81.97,82.07,20860.0,68.6639,68.6973,68.6053,68.689,20860.0
2017-11-01 11:50:00,82.06,82.15,82.0,82.13,16625.0,68.6806,68.7559,68.6304,68.7392,16625.0
2017-11-01 11:55:00,82.13,82.14,82.06,82.13,19283.0,68.7392,68.7476,68.6806,68.7392,19283.0
2017-11-01 12:00:00,82.12,82.15,82.05,82.08,18695.0,68.7308,68.7559,68.6722,68.6973,18695.0
2017-11-01 12:05:00,82.08,82.19,82.08,82.17,20682.0,68.6973,68.7894,68.6973,68.7727,20682.0
2017-11-01 12:10:00,82.17,82.2,82.12,82.17,25567.0,68.7727,68.7978,68.7308,68.7727,25567.0
2017-11-01 12:15:00,82.19,82.21,82.15,82.2,32907.0,68.7894,68.8061,68.7559,68.7978,32907.0
2017-11-01 12:20:00,82.21,82.21,82.04,82.04,16760.0,68.8061,68.8061,68.6639,68.6639,16760.0
2017-11-01 12:25:00,82.04,82.08,81.83,81.86,34046.0,68.6639,68.6973,68.4881,68.5132,34046.0
2017-11-01 12:30:00,81.89,82.01,81.89,81.94,47768.0,68.5383,68.6388,68.5383,68.5802,47768.0
2017-11-01 12:35:00,81.94,82.06,81.93,81.99,41841.0,68.5802,68.6806,68.5718,68.622,41841.0
2017-11-01 12:40:00,82.01,82.06,81.99,81.99,17316.0,68.6388,68.6806,68.622,68.622,17316.0
2017-11-01 12:45:00,82.0,82.03,81.97,82.0,21129.0,68.6304,68.6555,68.6053,68.6304,21129.0
2017-11-01 12:50:00,82.0,82.01,81.87,81.99,27972.0,68.6304,68.6388,68.5216,68.622,27972.0
2017-11-01 12:55:00,81.99,82.0,81.9,81.93,28371.0,68.622,68.6304,68.5467,68.5718,28371.0
2017-11-01 13:00:00,81.94,82.0,81.94,82.0,11251.0,68.5802,68.6304,68.5802,68.6304,11251.0
2017-11-01 13:05:00,81.97,82.0,81.91,81.94,46632.0,68.6053,68.6304,68.5551,68.5802,46632.0
2017-11-01 13:10:00,81.95,81.99,81.75,81.75,27295.0,68.5885,68.622,68.4211,68.4211,27295.0
2017-11-01 13:15:00,81.74,81.79,81.52,81.55,29803.0,68.4128,68.4546,68.2287,68.2538,29803.0
2017-11-01 13:20:00,81.53,81.65,81.5,81.56,66051.0,68.237,68.3375,68.2119,68.2621,66051.0
2017-11-01 13:25:00,81.56,81.56,81.47,81.52,23201.0,68.2621,68.2621,68.1868,68.2287,23201.0
2017-11-01 13:30:00,81.54,81.56,81.48,81.48,12296.0,68.2454,68.2621,68.1952,68.1952,12296.0
2017-11-01 13:35:00,81.5,81.51,81.27,81.38,9940.0,68.2119,68.2203,68.0194,68.1115,9940.0
2017-11-01 13:40:00,81.42,81.54,81.39,81.51,35145.0,68.145,68.2454,68.1198,68.2203,35145.0
2017-11-01 13:45:00,81.53,81.56,81.37,81.4,32928.0,68.237,68.2621,68.1031,68.1282,32928.0
2017-11-01 13:50:00,81.4,81.54,81.39,81.54,11021.0,68.1282,68.2454,68.1198,68.2454,11021.0
2017-11-01 13:55:00,81.51,81.61,81.47,81.57,18588.0,68.2203,68.304,68.1868,68.2705,18588.0
2017-11-01 14:00:00,81.58,81.99,81.58,81.84,58610.0,68.2789,68.622,68.2789,68.4965,58610.0
2017-11-01 14:05:00,81.83,81.87,81.7,81.7,20455.0,68.4881,68.5216,68.3793,68.3793,20455.0
2017-11-01 14:10:00,81.71,81.82,81.71,81.8,41403.0,68.3877,68.4797,68.3877,68.463,41403.0
2017-11-01 14:15:00,81.8,81.81,81.55,81.6,32947.0,68.463,68.4714,68.2538,68.2956,32947.0
2017-11-01 14:20:00,81.62,81.96,81.61,81.76,43353.0,68.3123,68.5969,68.304,68.4295,43353.0
2017-11-01 14:25:00,81.83,81.89,81.6,81.73,45257.0,68.4881,68.5383,68.2956,68.4044,45257.0
2017-11-01 14:30:00,81.72,81.78,81.71,81.74,29505.0,68.396,68.4463,68.3877,68.4128,29505.0
2017-11-01 14:35:00,81.76,81.87,81.75,81.8,12060.0,68.4295,68.5216,68.4211,68.463,12060.0
2017-11-01 14:40:00,81.8,81.89,81.78,81.86,33065.0,68.463,68.5383,68.4463,68.5132,33065.0
2017-11-01 14:45:00,81.86,81.94,81.86,81.9,10385.0,68.5132,68.5802,68.5132,68.5467,10385.0
2017-11-01 14:50:00,81.9,82.02,81.88,81.92,42975.0,68.5467,68.6471,68.53,68.5634,42975.0
2017-11-01 14:55:00,81.93,81.96,81.87,81.92,90575.0,68.5718,68.5969,68.5216,68.5634,90575.0
2017-11-01 15:00:00,81.92,81.96,81.84,81.86,34631.0,68.5634,68.5969,68.4965,68.5132,34631.0
2017-11-01 15:05:00,81.84,81.86,81.8,81.81,26353.0,68.4965,68.5132,68.463,68.4714,26353.0
2017-11-01 15:10:00,81.82,81.89,81.81,81.89,21626.0,68.4797,68.5383,68.4714,68.5383,21626.0
2017-11-01 15:15:00,81.89,81.96,81.82,81.83,29695.0,68.5383,68.5969,68.4797,68.4881,29695.0
2017-11-01 15:20:00,81.84,81.88,81.83,81.84,21533.0,68.4965,68.53,68.4881,68.4965,21533.0
2017-11-01 15:25:00,81.84,81.85,81.68,81.7,39289.0,68.4965,68.5048,68.3626,68.3793,39289.0
2017-11-01 15:30:00,81.7,81.7,81.57,81.64,71113.0,68.3793,68.3793,68.2705,68.3291,71113.0
2017-11-01 15:35:00,81.63,81.67,81.59,81.62,51209.0,68.3207,68.3542,68.2872,68.3123,51209.0
2017-11-01 15:40:00,81.63,81.65,81.6,81.61,46076.0,68.3207,68.3375,68.2956,68.304,46076.0
2017-11-01 15:45:00,81.6,81.6,81.52,81.53,56597.0,68.2956,68.2956,68.2287,68.237,56597.0
2017-11-01 15:50:00,81.54,81.6,81.51,81.53,79993.0,68.2454,68.2956,68.2203,68.237,79993.0
2017-11-01 15:55:00,81.52,81.55,81.49,81.52,109461.0,68.2287,68.2538,68.2035,68.2287,109461.0
2017-11-02 09:30:00,81.05,81.24,80.88,81.24,27040.0,68.348,68.5082,68.2047,68.5082,27040.0
2017-11-02 09:35:00,81.33,81.34,81.08,81.2,12104.0,68.5841,68.5926,68.3733,68.4745,12104.0
2017-11-02 09:40:00,81.2,81.22,81.11,81.15,15919.0,68.4745,68.4914,68.3986,68.4323,15919.0
2017-11-02 09:45:00,81.13,81.23,81.1,81.1,16587.0,68.4155,68.4998,68.3902,68.3902,16587.0
2017-11-02 09:50:00,81.1,81.17,81.04,81.14,7543.0,68.3902,68.4492,68.3396,68.4239,7543.0
2017-11-02 09:55:00,81.17,81.21,81.13,81.17,7470.0,68.4492,68.4829,68.4155,68.4492,7470.0
2017-11-02 10:00:00,81.15,81.16,80.89,80.93,32809.0,68.4323,68.4408,68.2131,68.2468,32809.0
2017-11-02 10:05:00,80.92,80.93,80.68,80.69,25022.0,68.2384,68.2468,68.036,68.0444,25022.0
2017-11-02 10:10:00,80.7,80.76,80.42,80.45,33025.0,68.0529,68.1035,67.8168,67.842,33025.0
2017-11-02 10:15:00,80.47,80.66,80.42,80.62,18013.0,67.8589,68.0191,67.8168,67.9854,18013.0
2017-11-02 10:20:00,80.63,80.63,80.46,80.51,42035.0,67.9938,67.9938,67.8505,67.8926,42035.0
2017-11-02 10:25:00,80.52,80.63,80.51,80.62,21703.0,67.9011,67.9938,67.8926,67.9854,21703.0
2017-11-02 10:30:00,80.62,80.68,80.6,80.61,21070.0,67.9854,68.036,67.9685,67.977,21070.0
2017-11-02 10:35:00,80.6,80.73,80.59,80.72,21304.0,67.9685,68.0782,67.9601,68.0697,21304.0
2017-11-02 10:40:00,80.73,80.77,80.66,80.73,11440.0,68.0782,68.1119,68.0191,68.0782,11440.0
2017-11-02 10:45:00,80.73,80.77,80.67,80.67,19157.0,68.0782,68.1119,68.0276,68.0276,19157.0
2017-11-02 10:50:00,80.67,80.7,80.41,80.47,68058.0,68.0276,68.0529,67.8083,67.8589,68058.0
2017-11-02 10:55:00,80.5,80.56,80.37,80.5,40450.0,67.8842,67.9348,67.7746,67.8842,40450.0
2017-11-02 11:00:00,80.5,80.52,80.4,80.49,49832.0,67.8842,67.9011,67.7999,67.8758,49832.0
2017-11-02 11:05:00,80.49,80.53,80.29,80.3,58676.0,67.8758,67.9095,67.7071,67.7156,58676.0
2017-11-02 11:10:00,80.29,80.3,80.18,80.23,31730.0,67.7071,67.7156,67.6144,67.6565,31730.0
2017-11-02 11:15:00,80.25,80.25,79.94,79.96,46092.0,67.6734,67.6734,67.412,67.4288,46092.0
2017-11-02 11:20:00,79.96,79.98,79.68,79.73,54817.0,67.4288,67.4457,67.1927,67.2349,54817.0
2017-11-02 11:25:00,79.69,79.72,79.59,79.64,37672.0,67.2012,67.2265,67.1168,67.159,37672.0
2017-11-02 11:30:00,79.64,79.84,79.64,79.81,58956.0,67.159,67.3276,67.159,67.3023,58956.0
2017-11-02 11:35:00,79.8,79.83,79.68,79.79,48809.0,67.2939,67.3192,67.1927,67.2855,48809.0
2017-11-02 11:40:00,79.78,79.9,79.75,79.88,18647.0,67.2771,67.3782,67.2518,67.3614,18647.0
2017-11-02 11:45:00,79.86,80.12,79.82,80.04,30035.0,67.3445,67.5638,67.3108,67.4963,30035.0
2017-11-02 11:50:00,80.01,80.13,80.0,80.0,15562.0,67.471,67.5722,67.4626,67.4626,15562.0
2017-11-02 11:55:00,79.97,80.17,79.97,80.16,17298.0,67.4373,67.6059,67.4373,67.5975,17298.0
2017-11-02 12:00:00,80.21,80.32,80.19,80.28,6330.0,67.6397,67.7324,67.6228,67.6987,6330.0
2017-11-02 12:05:00,80.29,80.36,80.24,80.32,12051.0,67.7071,67.7662,67.665,67.7324,12051.0
2017-11-02 12:10:00,80.34,80.34,80.18,80.29,19428.0,67.7493,67.7493,67.6144,67.7071,19428.0
2017-11-02 12:15:00,80.28,80.41,80.27,80.3,12212.0,67.6987,67.8083,67.6903,67.7156,12212.0
2017-11-02 12:20:00,80.3,80.32,80.22,80.26,9477.0,67.7156,67.7324,67.6481,67.6818,9477.0
2017-11-02 12:25:00,80.24,80.25,80.15,80.22,11226.0,67.665,67.6734,67.5891,67.6481,11226.0
2017-11-02 12:30:00,80.21,80.26,80.18,80.2,9629.0,67.6397,67.6818,67.6144,67.6312,9629.0
2017-11-02 12:35:00,80.2,80.34,80.2,80.32,15177.0,67.6312,67.7493,67.6312,67.7324,15177.0
2017-11-02 12:40:00,80.33,80.34,80.2,80.24,11876.0,67.7409,67.7493,67.6312,67.665,11876.0
2017-11-02 12:45:00,80.23,80.27,79.9,80.16,37915.0,67.6565,67.6903,67.3782,67.5975,37915.0
2017-11-02 12:50:00,80.17,80.19,80.04,80.04,34682.0,67.6059,67.6228,67.4963,67.4963,34682.0
2017-11-02 12:55:00,80.08,80.09,80.0,80.05,17001.0,67.53,67.5385,67.4626,67.5047,17001.0
2017-11-02 13:00:00,80.08,80.14,80.08,80.11,4729.0,67.53,67.5806,67.53,67.5553,4729.0
2017-11-02 13:05:00,80.09,80.13,80.01,80.06,21867.0,67.5385,67.5722,67.471,67.5132,21867.0
2017-11-02 13:10:00,80.08,80.16,80.07,80.16,26201.0,67.53,67.5975,67.5216,67.5975,26201.0
2017-11-02 13:15:00,80.17,80.25,80.15,80.22,16262.0,67.6059,67.6734,67.5891,67.6481,16262.0
2017-11-02 13:20:00,80.2,80.24,80.08,80.09,42568.0,67.6312,67.665,67.53,67.5385,42568.0
2017-11-02 13:25:00,80.09,80.1,80.07,80.08,22115.0,67.5385,67.5469,67.5216,67.53,22115.0
2017-11-02 13:30:00,80.08,80.1,80.06,80.09,19781.0,67.53,67.5469,67.5132,67.5385,19781.0
2017-11-02 13:35:00,80.09,80.1,80.06,80.07,17112.0,67.5385,67.5469,67.5132,67.5216,17112.0
2017-11-02 13:40:00,80.08,80.15,80.08,80.13,22398.0,67.53,67.5891,67.53,67.5722,22398.0
2017-11-02 13:45:00,80.14,80.22,80.14,80.2,11780.0,67.5806,67.6481,67.5806,67.6312,11780.0
2017-11-02 13:50:00,80.19,80.27,80.18,80.26,31444.0,67.6228,67.6903,67.6144,67.6818,31444.0
2017-11-02 13:55:00,80.27,80.27,80.16,80.16,13186.0,67.6903,67.6903,67.5975,67.5975,13186.0
2017-11-02 14:00:00,80.18,80.18,80.12,80.15,12619.0,67.6144,67.6144,67.5638,67.5891,12619.0
2017-11-02 14:05:00,80.15,80.15,80.08,80.1,33279.0,67.5891,67.5891,67.53,67.5469,33279.0
2017-11-02 14:10:00,80.09,80.24,80.09,80.24,14672.0,67.5385,67.665,67.5385,67.665,14672.0
2017-11-02 14:15:00,80.23,80.23,80.13,80.17,11749.0,67.6565,67.6565,67.5722,67.6059,11749.0
2017-11-02 14:20:00,80.17,80.18,80.11,80.18,35279.0,67.6059,67.6144,67.5553,67.6144,35279.0
2017-11-02 14:25:00,80.19,80.24,80.16,80.23,12976.0,67.6228,67.665,67.5975,67.6565,12976.0
2017-11-02 14:30:00,80.23,80.23,80.16,80.17,12163.0,67.6565,67.6565,67.5975,67.6059,12163.0
2017-11-02 14:35:00,80.17,80.2,80.08,80.09,29426.0,67.6059,67.6312,67.53,67.5385,29426.0
2017-11-02 14:40:00,80.08,80.09,79.96,80.01,29637.0,67.53,67.5385,67.4288,67.471,29637.0
2017-11-02 14:45:00,80.02,80.1,79.9,79.92,43882.0,67.4794,67.5469,67.3782,67.3951,43882.0
2017-11-02 14:50:00,79.9,79.98,79.8,79.81,29486.0,67.3782,67.4457,67.2939,67.3023,29486.0
2017-11-02 14:55:00,79.81,79.82,79.51,79.56,60609.0,67.3023,67.3108,67.0494,67.0915,60609.0
2017-11-02 15:00:00,79.54,79.55,79.38,79.45,63127.0,67.0747,67.0831,66.9397,66.9988,63127.0
2017-11-02 15:05:00,79.45,79.49,79.41,79.42,38733.0,66.9988,67.0325,66.965,66.9735,38733.0
2017-11-02 15:10:00,79.41,79.48,79.39,79.48,60718.0,66.965,67.0241,66.9482,67.0241,60718.0
2017-11-02 15:15:00,79.49,79.55,79.43,79.48,58571.0,67.0325,67.0831,66.9819,67.0241,58571.0
2017-11-02 15:20:00,79.48,79.49,79.39,79.43,45558.0,67.0241,67.0325,66.9482,66.9819,45558.0
2017-11-02 15:25:00,79.44,79.46,79.41,79.42,47349.0,66.9903,67.0072,66.965,66.9735,47349.0
2017-11-02 15:30:00,79.42,79.65,79.41,79.65,56125.0,66.9735,67.1674,66.965,67.1674,56125.0
2017-11-02 15:35:00,79.65,79.7,79.62,79.64,57118.0,67.1674,67.2096,67.1421,67.159,57118.0
2017-11-02 15:40:00,79.65,79.72,79.64,79.7,39463.0,67.1674,67.2265,67.159,67.2096,39463.0
2017-11-02 15:45:00,79.7,79.71,79.69,79.7,90994.0,67.2096,67.218,67.2012,67.2096,90994.0
2017-11-02 15:50:00,79.7,79.7,79.43,79.44,135703.0,67.2096,67.2096,66.9819,66.9903,135703.0
2017-11-02 15:55:00,79.44,79.45,79.32,79.37,241189.0,66.9903,66.9988,66.8891,66.9313,241189.0
2017-11-03 09:30:00,79.15,79.24,78.06,78.17,70400.0,66.7458,66.8217,65.8266,65.9194,70400.0
2017-11-03 09:35:00,78.21,78.97,78.11,78.97,56382.0,65.9531,66.594,65.8688,66.594,56382.0
2017-11-03 09:40:00,78.95,79.02,78.74,79.0,19409.0,66.5771,66.6362,66.4,66.6193,19409.0
2017-11-03 09:45:00,78.96,78.97,78.59,78.67,17298.0,66.5856,66.594,66.2735,66.341,17298.0
2017-11-03 09:50:00,78.68,78.89,78.51,78.53,26176.0,66.3494,66.5265,66.2061,66.2229,26176.0
2017-11-03 09:55:00,78.59,78.62,78.23,78.4,31134.0,66.2735,66.2988,65.97,66.1133,31134.0
2017-11-03 10:00:00,78.38,78.45,78.1,78.28,53983.0,66.0965,66.1555,65.8603,66.0121,53983.0
2017-11-03 10:05:00,78.29,78.41,78.21,78.29,31757.0,66.0206,66.1218,65.9531,66.0206,31757.0
2017-11-03 10:10:00,78.29,78.31,78.09,78.09,70227.0,66.0206,66.0374,65.8519,65.8519,70227.0
2017-11-03 10:15:00,78.09,78.16,77.98,78.04,67213.0,65.8519,65.9109,65.7591,65.8097,67213.0
2017-11-03 10:20:00,78.04,78.27,77.99,78.17,47465.0,65.8097,66.0037,65.7676,65.9194,47465.0
2017-11-03 10:25:00,78.17,78.17,77.9,77.93,49089.0,65.9194,65.9194,65.6917,65.717,49089.0
2017-11-03 10:30:00,77.92,78.11,77.85,77.88,127358.0,65.7085,65.8688,65.6495,65.6748,127358.0
2017-11-03 10:35:00,77.87,77.94,77.71,77.85,63935.0,65.6664,65.7254,65.5315,65.6495,63935.0
2017-11-03 10:40:00,77.87,77.94,77.78,77.83,41501.0,65.6664,65.7254,65.5905,65.6327,41501.0
2017-11-03 10:45:00,77.84,77.9,77.7,77.72,28623.0,65.6411,65.6917,65.523,65.5399,28623.0
2017-11-03 10:50:00,77.71,77.75,77.68,77.68,29726.0,65.5315,65.5652,65.5062,65.5062,29726.0
2017-11-03 10:55:00,77.7,77.7,77.51,77.54,63793.0,65.523,65.523,65.3628,65.3881,63793.0
2017-11-03 11:00:00,77.56,77.65,77.48,77.52,76282.0,65.405,65.4809,65.3375,65.3712,76282.0
2017-11-03 11:05:00,77.52,77.52,77.25,77.37,52371.0,65.3712,65.3712,65.1435,65.2447,52371.0
2017-11-03 11:10:00,77.36,77.53,77.17,77.36,101377.0,65.2363,65.3797,65.0761,65.2363,101377.0
2017-11-03 11:15:00,77.36,77.5,77.22,77.29,83005.0,65.2363,65.3544,65.1182,65.1773,83005.0
2017-11-03 11:20:00,77.33,77.49,77.3,77.48,49665.0,65.211,65.3459,65.1857,65.3375,49665.0
2017-11-03 11:25:00,77.47,77.47,77.24,77.32,40151.0,65.3291,65.3291,65.1351,65.2026,40151.0
2017-11-03 11:30:00,77.31,77.33,77.12,77.25,48748.0,65.1941,65.211,65.0339,65.1435,48748.0
2017-11-03 11:35:00,77.23,77.24,77.11,77.17,33561.0,65.1267,65.1351,65.0255,65.0761,33561.0
2017-11-03 11:40:00,77.16,77.27,77.08,77.18,63277.0,65.0677,65.1604,65.0002,65.0845,63277.0
2017-11-03 11:45:00,77.23,77.4,77.09,77.4,136521.0,65.1267,65.27,65.0086,65.27,136521.0
2017-11-03 11:50:00,77.4,77.4,77.11,77.2,83540.0,65.27,65.27,65.0255,65.1014,83540.0
2017-11-03 11:55:00,77.22,77.57,77.16,77.47,64780.0,65.1182,65.4134,65.0677,65.3291,64780.0
2017-11-03 12:00:00,77.47,77.65,77.35,77.61,49631.0,65.3291,65.4809,65.2279,65.4471,49631.0
2017-11-03 12:05:00,77.61,77.61,77.47,77.56,23215.0,65.4471,65.4471,65.3291,65.405,23215.0
2017-11-03 12:10:00,77.55,77.68,77.55,77.58,14483.0,65.3965,65.5062,65.3965,65.4218,14483.0
2017-11-03 12:15:00,77.59,77.61,77.35,77.42,63879.0,65.4303,65.4471,65.2279,65.2869,63879.0
2017-11-03 12:20:00,77.4,77.47,77.21,77.43,30934.0,65.27,65.3291,65.1098,65.2953,30934.0
2017-11-03 12:25:00,77.42,77.44,77.32,77.41,22486.0,65.2869,65.3038,65.2026,65.2785,22486.0
2017-11-03 12:30:00,77.42,77.6,77.42,77.6,19269.0,65.2869,65.4387,65.2869,65.4387,19269.0
2017-11-03 12:35:00,77.59,77.65,77.58,77.63,22050.0,65.4303,65.4809,65.4218,65.464,22050.0
2017-11-03 12:40:00,77.63,77.63,77.57,77.62,22002.0,65.464,65.464,65.4134,65.4556,22002.0
2017-11-03 12:45:00,77.61,77.64,77.57,77.57,28088.0,65.4471,65.4724,65.4134,65.4134,28088.0
2017-11-03 12:50:00,77.58,77.67,77.56,77.67,25922.0,65.4218,65.4977,65.405,65.4977,25922.0
2017-11-03 12:55:00,77.67,77.68,77.64,77.67,22195.0,65.4977,65.5062,65.4724,65.4977,22195.0
2017-11-03 13:00:00,77.68,77.74,77.67,77.73,43446.0,65.5062,65.5568,65.4977,65.5483,43446.0
2017-11-03 13:05:00,77.73,77.75,77.68,77.69,25195.0,65.5483,65.5652,65.5062,65.5146,25195.0
2017-11-03 13:10:00,77.7,77.79,77.69,77.78,21605.0,65.523,65.5989,65.5146,65.5905,21605.0
2017-11-03 13:15:00,77.8,77.84,77.68,77.68,33818.0,65.6074,65.6411,65.5062,65.5062,33818.0
2017-11-03 13:20:00,77.68,77.77,77.67,77.72,43835.0,65.5062,65.5821,65.4977,65.5399,43835.0
2017-11-03 13:25:00,77.71,77.74,77.67,77.7,12848.0,65.5315,65.5568,65.4977,65.523,12848.0
2017-11-03 13:30:00,77.7,77.74,77.63,77.72,26522.0,65.523,65.5568,65.464,65.5399,26522.0
2017-11-03 13:35:00,77.72,77.76,77.7,77.7,20002.0,65.5399,65.5736,65.523,65.523,20002.0
2017-11-03 13:40:00,77.7,77.75,77.7,77.74,13196.0,65.523,65.5652,65.523,65.5568,13196.0
2017-11-03 13:45:00,77.74,77.79,77.72,77.78,27073.0,65.5568,65.5989,65.5399,65.5905,27073.0
2017-11-03 13:50:00,77.78,77.89,77.77,77.89,29365.0,65.5905,65.6832,65.5821,65.6832,29365.0
2017-11-03 13:55:00,77.88,77.9,77.85,77.87,26578.0,65.6748,65.6917,65.6495,65.6664,26578.0
2017-11-03 14:00:00,77.88,77.89,77.75,77.78,51365.0,65.6748,65.6832,65.5652,65.5905,51365.0
2017-11-03 14:05:00,77.78,77.86,77.77,77.84,28122.0,65.5905,65.6579,65.5821,65.6411,28122.0
2017-11-03 14:10:00,77.85,77.91,77.83,77.86,26016.0,65.6495,65.7001,65.6327,65.6579,26016.0
2017-11-03 14:15:00,77.87,77.88,77.76,77.77,30044.0,65.6664,65.6748,65.5736,65.5821,30044.0
2017-11-03 14:20:00,77.76,77.92,77.76,77.92,16781.0,65.5736,65.7085,65.5736,65.7085,16781.0
2017-11-03 14:25:00,77.91,77.95,77.83,77.88,66673.0,65.7001,65.7338,65.6327,65.6748,66673.0
2017-11-03 14:30:00,77.88,77.91,77.87,77.91,17042.0,65.6748,65.7001,65.6664,65.7001,17042.0
2017-11-03 14:35:00,77.91,77.96,77.87,77.89,49573.0,65.7001,65.7423,65.6664,65.6832,49573.0
2017-11-03 14:40:00,77.89,78.03,77.88,78.02,62873.0,65.6832,65.8013,65.6748,65.7929,62873.0
2017-11-03 14:45:00,78.02,78.04,77.9,77.91,45283.0,65.7929,65.8097,65.6917,65.7001,45283.0
2017-11-03 14:50:00,77.89,78.01,77.89,78.01,35648.0,65.6832,65.7844,65.6832,65.7844,35648.0
2017-11-03 14:55:00,78.02,78.07,77.98,78.05,62675.0,65.7929,65.835,65.7591,65.8182,62675.0
2017-11-03 15:00:00,78.06,78.07,78.0,78.03,32845.0,65.8266,65.835,65.776,65.8013,32845.0
2017-11-03 15:05:00,78.02,78.13,78.02,78.12,26985.0,65.7929,65.8856,65.7929,65.8772,26985.0
2017-11-03 15:10:00,78.11,78.13,78.05,78.13,41518.0,65.8688,65.8856,65.8182,65.8856,41518.0
2017-11-03 15:15:00,78.13,78.19,77.98,78.14,89354.0,65.8856,65.9362,65.7591,65.8941,89354.0
2017-11-03 15:20:00,78.14,78.14,78.06,78.1,25398.0,65.8941,65.8941,65.8266,65.8603,25398.0
2017-11-03 15:25:00,78.09,78.12,78.0,78.08,49540.0,65.8519,65.8772,65.776,65.8435,49540.0
2017-11-03 15:30:00,78.07,78.12,78.03,78.04,97372.0,65.835,65.8772,65.8013,65.8097,97372.0
2017-11-03 15:35:00,78.03,78.22,78.03,78.22,57792.0,65.8013,65.9615,65.8013,65.9615,57792.0
2017-11-03 15:40:00,78.22,78.31,78.19,78.31,77141.0,65.9615,66.0374,65.9362,66.0374,77141.0
2017-11-03 15:45:00,78.31,78.32,78.14,78.15,71423.0,66.0374,66.0459,65.8941,65.9025,71423.0
2017-11-03 15:50:00,78.16,78.16,78.08,78.13,91321.0,65.9109,65.9109,65.8435,65.8856,91321.0
2017-11-03 15:55:00,78.14,78.15,78.01,78.11,210589.0,65.8941,65.9025,65.7844,65.8688,210589.0
2017-11-06 09:30:00,78.1,78.19,78.0,78.1,44459.0,65.8603,65.9362,65.776,65.8603,44459.0
2017-11-06 09:35:00,78.11,78.3,77.92,77.97,20041.0,65.8688,66.029,65.7085,65.7507,20041.0
2017-11-06 09:40:00,77.95,77.96,77.77,77.83,24213.0,65.7338,65.7423,65.5821,65.6327,24213.0
2017-11-06 09:45:00,77.8,77.83,77.64,77.68,22403.0,65.6074,65.6327,65.4724,65.5062,22403.0
2017-11-06 09:50:00,77.66,77.84,77.66,77.76,19429.0,65.4893,65.6411,65.4893,65.5736,19429.0
2017-11-06 09:55:00,77.77,77.83,77.74,77.74,20009.0,65.5821,65.6327,65.5568,65.5568,20009.0
2017-11-06 10:00:00,77.78,77.96,77.73,77.94,21382.0,65.5905,65.7423,65.5483,65.7254,21382.0
2017-11-06 10:05:00,77.96,78.11,77.96,77.96,18687.0,65.7423,65.8688,65.7423,65.7423,18687.0
2017-11-06 10:10:00,77.95,78.04,77.89,78.0,18683.0,65.7338,65.8097,65.6832,65.776,18683.0
2017-11-06 10:15:00,78.02,78.04,77.94,78.0,18756.0,65.7929,65.8097,65.7254,65.776,18756.0
2017-11-06 10:20:00,78.01,78.06,77.95,78.02,16948.0,65.7844,65.8266,65.7338,65.7929,16948.0
2017-11-06 10:25:00,78.03,78.15,78.03,78.13,31287.0,65.8013,65.9025,65.8013,65.8856,31287.0
2017-11-06 10:30:00,78.14,78.18,78.12,78.15,24439.0,65.8941,65.9278,65.8772,65.9025,24439.0
2017-11-06 10:35:00,78.15,78.23,78.12,78.21,15420.0,65.9025,65.97,65.8772,65.9531,15420.0
2017-11-06 10:40:00,78.22,78.35,78.21,78.35,14393.0,65.9615,66.0712,65.9531,66.0712,14393.0
2017-11-06 10:45:00,78.35,78.35,78.24,78.27,12360.0,66.0712,66.0712,65.9784,66.0037,12360.0
2017-11-06 10:50:00,78.27,78.32,78.25,78.29,17166.0,66.0037,66.0459,65.9868,66.0206,17166.0
2017-11-06 10:55:00,78.28,78.37,78.25,78.37,22395.0,66.0121,66.088,65.9868,66.088,22395.0
2017-11-06 11:00:00,78.36,78.43,78.3,78.3,24100.0,66.0796,66.1386,66.029,66.029,24100.0
2017-11-06 11:05:00,78.29,78.29,78.16,78.17,17144.0,66.0206,66.0206,65.9109,65.9194,17144.0
2017-11-06 11:10:00,78.16,78.3,78.16,78.3,10663.0,65.9109,66.029,65.9109,66.029,10663.0
2017-11-06 11:15:00,78.31,78.32,78.24,78.31,17848.0,66.0374,66.0459,65.9784,66.0374,17848.0
2017-11-06 11:20:00,78.31,78.39,78.31,78.33,14652.0,66.0374,66.1049,66.0374,66.0543,14652.0
2017-11-06 11:25:00,78.33,78.44,78.33,78.4,10581.0,66.0543,66.1471,66.0543,66.1133,10581.0
2017-11-06 11:30:00,78.4,78.58,78.38,78.47,13439.0,66.1133,66.2651,66.0965,66.1724,13439.0
2017-11-06 11:35:00,78.47,78.49,78.31,78.34,14889.0,66.1724,66.1892,66.0374,66.0627,14889.0
2017-11-06 11:40:00,78.31,78.38,78.27,78.35,17260.0,66.0374,66.0965,66.0037,66.0712,17260.0
2017-11-06 11:45:00,78.36,78.39,78.32,78.34,15365.0,66.0796,66.1049,66.0459,66.0627,15365.0
2017-11-06 11:50:00,78.34,78.38,78.32,78.35,12082.0,66.0627,66.0965,66.0459,66.0712,12082.0
2017-11-06 11:55:00,78.35,78.42,78.33,78.33,17492.0,66.0712,66.1302,66.0543,66.0543,17492.0
2017-11-06 12:00:00,78.35,78.36,78.32,78.35,14612.0,66.0712,66.0796,66.0459,66.0712,14612.0
2017-11-06 12:05:00,78.33,78.35,78.28,78.3,15028.0,66.0543,66.0712,66.0121,66.029,15028.0
2017-11-06 12:10:00,78.27,78.32,78.26,78.32,6014.0,66.0037,66.0459,65.9953,66.0459,6014.0
2017-11-06 12:15:00,78.3,78.35,78.3,78.35,5385.0,66.029,66.0712,66.029,66.0712,5385.0
2017-11-06 12:20:00,78.36,78.36,78.27,78.29,11550.0,66.0796,66.0796,66.0037,66.0206,11550.0
2017-11-06 12:25:00,78.26,78.26,78.16,78.17,8351.0,65.9953,65.9953,65.9109,65.9194,8351.0
2017-11-06 12:30:00,78.19,78.31,78.18,78.29,12011.0,65.9362,66.0374,65.9278,66.0206,12011.0
2017-11-06 12:35:00,78.28,78.42,78.28,78.39,7999.0,66.0121,66.1302,66.0121,66.1049,7999.0
2017-11-06 12:40:00,78.4,78.46,78.37,78.37,9151.0,66.1133,66.1639,66.088,66.088,9151.0
2017-11-06 12:45:00,78.39,78.43,78.38,78.42,7372.0,66.1049,66.1386,66.0965,66.1302,7372.0
2017-11-06 12:50:00,78.45,78.58,78.43,78.58,12876.0,66.1555,66.2651,66.1386,66.2651,12876.0
2017-11-06 12:55:00,78.59,78.59,78.51,78.53,12015.0,66.2735,66.2735,66.2061,66.2229,12015.0
2017-11-06 13:00:00,78.53,78.59,78.5,78.55,10796.0,66.2229,66.2735,66.1976,66.2398,10796.0
2017-11-06 13:05:00,78.52,78.61,78.52,78.61,4620.0,66.2145,66.2904,66.2145,66.2904,4620.0
2017-11-06 13:10:00,78.59,78.63,78.56,78.61,12811.0,66.2735,66.3073,66.2482,66.2904,12811.0
2017-11-06 13:15:00,78.61,78.64,78.5,78.51,11274.0,66.2904,66.3157,66.1976,66.2061,11274.0
2017-11-06 13:20:00,78.51,78.58,78.5,78.56,5801.0,66.2061,66.2651,66.1976,66.2482,5801.0
2017-11-06 13:25:00,78.56,78.59,78.51,78.52,13692.0,66.2482,66.2735,66.2061,66.2145,13692.0
2017-11-06 13:30:00,78.5,78.56,78.49,78.51,4939.0,66.1976,66.2482,66.1892,66.2061,4939.0
2017-11-06 13:35:00,78.52,78.56,78.49,78.5,9081.0,66.2145,66.2482,66.1892,66.1976,9081.0
2017-11-06 13:40:00,78.48,78.54,78.48,78.51,8510.0,66.1808,66.2314,66.1808,66.2061,8510.0
2017-11-06 13:45:00,78.49,78.54,78.42,78.42,13271.0,66.1892,66.2314,66.1302,66.1302,13271.0
2017-11-06 13:50:00,78.43,78.47,78.41,78.45,18725.0,66.1386,66.1724,66.1218,66.1555,18725.0
2017-11-06 13:55:00,78.45,78.51,78.42,78.46,12047.0,66.1555,66.2061,66.1302,66.1639,12047.0
2017-11-06 14:00:00,78.45,78.49,78.44,78.48,13027.0,66.1555,66.1892,66.1471,66.1808,13027.0
2017-11-06 14:05:00,78.49,78.54,78.48,78.49,10831.0,66.1892,66.2314,66.1808,66.1892,10831.0
2017-11-06 14:10:00,78.48,78.57,78.48,78.57,8714.0,66.1808,66.2567,66.1808,66.2567,8714.0
2017-11-06 14:15:00,78.57,78.57,78.49,78.49,15560.0,66.2567,66.2567,66.1892,66.1892,15560.0
2017-11-06 14:20:00,78.51,78.55,78.48,78.48,17848.0,66.2061,66.2398,66.1808,66.1808,17848.0
2017-11-06 14:25:00,78.49,78.53,78.47,78.5,14766.0,66.1892,66.2229,66.1724,66.1976,14766.0
2017-11-06 14:30:00,78.48,78.52,78.46,78.52,12652.0,66.1808,66.2145,66.1639,66.2145,12652.0
2017-11-06 14:35:00,78.52,78.64,78.52,78.57,14282.0,66.2145,66.3157,66.2145,66.2567,14282.0
2017-11-06 14:40:00,78.58,78.63,78.56,78.6,15148.0,66.2651,66.3073,66.2482,66.282,15148.0
2017-11-06 14:45:00,78.6,78.63,78.54,78.59,24417.0,66.282,66.3073,66.2314,66.2735,24417.0
2017-11-06 14:50:00,78.62,78.62,78.57,78.6,13488.0,66.2988,66.2988,66.2567,66.282,13488.0
2017-11-06 14:55:00,78.61,78.61,78.54,78.54,27192.0,66.2904,66.2904,66.2314,66.2314,27192.0
2017-11-06 15:00:00,78.56,78.6,78.44,78.44,10435.0,66.2482,66.282,66.1471,66.1471,10435.0
2017-11-06 15:05:00,78.45,78.51,78.43,78.43,17490.0,66.1555,66.2061,66.1386,66.1386,17490.0
2017-11-06 15:10:00,78.42,78.51,78.42,78.5,20985.0,66.1302,66.2061,66.1302,66.1976,20985.0
2017-11-06 15:15:00,78.51,78.59,78.51,78.57,38990.0,66.2061,66.2735,66.2061,66.2567,38990.0
2017-11-06 15:20:00,78.57,78.61,78.53,78.53,24982.0,66.2567,66.2904,66.2229,66.2229,24982.0
2017-11-06 15:25:00,78.53,78.53,78.43,78.44,20542.0,66.2229,66.2229,66.1386,66.1471,20542.0
2017-11-06 15:30:00,78.44,78.46,78.43,78.43,18328.0,66.1471,66.1639,66.1386,66.1386,18328.0
2017-11-06 15:35:00,78.44,78.44,78.35,78.38,27639.0,66.1471,66.1471,66.0712,66.0965,27639.0
2017-11-06 15:40:00,78.39,78.42,78.28,78.38,48201.0,66.1049,66.1302,66.0121,66.0965,48201.0
2017-11-06 15:45:00,78.38,78.43,78.36,78.42,47264.0,66.0965,66.1386,66.0796,66.1302,47264.0
2017-11-06 15:50:00,78.42,78.42,78.33,78.37,54201.0,66.1302,66.1302,66.0543,66.088,54201.0
2017-11-06 15:55:00,78.37,78.41,78.28,78.33,158458.0,66.088,66.1218,66.0121,66.0543,158458.0
2017-11-07 09:30:00,78.4,78.7,78.31,78.66,34774.0,66.1133,66.3663,66.0374,66.3326,34774.0
2017-11-07 09:35:00,78.61,78.82,78.4,78.77,25715.0,66.2904,66.4675,66.1133,66.4253,25715.0
2017-11-07 09:40:00,78.69,78.89,78.6,78.77,22154.0,66.3579,66.5265,66.282,66.4253,22154.0
2017-11-07 09:45:00,78.69,78.98,78.65,78.95,9515.0,66.3579,66.6024,66.3241,66.5771,9515.0
2017-11-07 09:50:00,78.97,78.97,78.71,78.72,6483.0,66.594,66.594,66.3747,66.3832,6483.0
2017-11-07 09:55:00,78.69,78.92,78.69,78.84,8855.0,66.3579,66.5518,66.3579,66.4844,8855.0
2017-11-07 10:00:00,78.83,78.93,78.8,78.87,11584.0,66.4759,66.5603,66.4506,66.5097,11584.0
2017-11-07 10:05:00,78.92,78.92,78.76,78.82,20418.0,66.5518,66.5518,66.4169,66.4675,20418.0
2017-11-07 10:10:00,78.83,78.96,78.83,78.9,10069.0,66.4759,66.5856,66.4759,66.535,10069.0
2017-11-07 10:15:00,78.89,78.91,78.76,78.84,13690.0,66.5265,66.5434,66.4169,66.4844,13690.0
2017-11-07 10:20:00,78.86,78.9,78.83,78.87,12949.0,66.5012,66.535,66.4759,66.5097,12949.0
2017-11-07 10:25:00,78.85,78.87,78.66,78.66,15741.0,66.4928,66.5097,66.3326,66.3326,15741.0
2017-11-07 10:30:00,78.67,78.73,78.59,78.65,10679.0,66.341,66.3916,66.2735,66.3241,10679.0
2017-11-07 10:35:00,78.65,78.67,78.52,78.57,19439.0,66.3241,66.341,66.2145,66.2567,19439.0
2017-11-07 10:40:00,78.61,78.63,78.51,78.51,18724.0,66.2904,66.3073,66.2061,66.2061,18724.0
2017-11-07 10:45:00,78.5,78.51,78.43,78.46,9387.0,66.1976,66.2061,66.1386,66.1639,9387.0
2017-11-07 10:50:00,78.47,78.56,78.47,78.54,11189.0,66.1724,66.2482,66.1724,66.2314,11189.0
2017-11-07 10:55:00,78.55,78.57,78.43,78.47,19100.0,66.2398,66.2567,66.1386,66.1724,19100.0
2017-11-07 11:00:00,78.44,78.54,78.4,78.54,14614.0,66.1471,66.2314,66.1133,66.2314,14614.0
2017-11-07 11:05:00,78.54,78.58,78.53,78.55,7201.0,66.2314,66.2651,66.2229,66.2398,7201.0
2017-11-07 11:10:00,78.55,78.58,78.52,78.58,11082.0,66.2398,66.2651,66.2145,66.2651,11082.0
2017-11-07 11:15:00,78.57,78.57,78.5,78.5,12127.0,66.2567,66.2567,66.1976,66.1976,12127.0
2017-11-07 11:20:00,78.49,78.52,78.46,78.48,17803.0,66.1892,66.2145,66.1639,66.1808,17803.0
2017-11-07 11:25:00,78.48,78.55,78.48,78.5,8651.0,66.1808,66.2398,66.1808,66.1976,8651.0
2017-11-07 11:30:00,78.51,78.54,78.46,78.48,12152.0,66.2061,66.2314,66.1639,66.1808,12152.0
2017-11-07 11:35:00,78.49,78.57,78.46,78.46,10939.0,66.1892,66.2567,66.1639,66.1639,10939.0
2017-11-07 11:40:00,78.47,78.53,78.43,78.44,10102.0,66.1724,66.2229,66.1386,66.1471,10102.0
2017-11-07 11:45:00,78.42,78.44,78.34,78.38,8759.0,66.1302,66.1471,66.0627,66.0965,8759.0
2017-11-07 11:50:00,78.37,78.41,78.27,78.33,9524.0,66.088,66.1218,66.0037,66.0543,9524.0
2017-11-07 11:55:00,78.3,78.3,78.22,78.27,5351.0,66.029,66.029,65.9615,66.0037,5351.0
2017-11-07 12:00:00,78.27,78.28,78.2,78.28,21927.0,66.0037,66.0121,65.9447,66.0121,21927.0
2017-11-07 12:05:00,78.28,78.31,78.24,78.26,14576.0,66.0121,66.0374,65.9784,65.9953,14576.0
2017-11-07 12:10:00,78.25,78.27,78.16,78.22,23796.0,65.9868,66.0037,65.9109,65.9615,23796.0
2017-11-07 12:15:00,78.23,78.29,78.23,78.25,11942.0,65.97,66.0206,65.97,65.9868,11942.0
2017-11-07 12:20:00,78.27,78.3,78.23,78.25,11277.0,66.0037,66.029,65.97,65.9868,11277.0
2017-11-07 12:25:00,78.25,78.32,78.24,78.31,13948.0,65.9868,66.0459,65.9784,66.0374,13948.0
2017-11-07 12:30:00,78.3,78.36,78.29,78.32,11978.0,66.029,66.0796,66.0206,66.0459,11978.0
2017-11-07 12:35:00,78.33,78.46,78.33,78.43,17502.0,66.0543,66.1639,66.0543,66.1386,17502.0
2017-11-07 12:40:00,78.42,78.44,78.39,78.39,6036.0,66.1302,66.1471,66.1049,66.1049,6036.0
2017-11-07 12:45:00,78.4,78.42,78.38,78.41,4500.0,66.1133,66.1302,66.0965,66.1218,4500.0
2017-11-07 12:50:00,78.41,78.45,78.36,78.4,11753.0,66.1218,66.1555,66.0796,66.1133,11753.0
2017-11-07 12:55:00,78.39,78.4,78.35,78.38,6394.0,66.1049,66.1133,66.0712,66.0965,6394.0
2017-11-07 13:00:00,78.39,78.43,78.39,78.4,2550.0,66.1049,66.1386,66.1049,66.1133,2550.0
2017-11-07 13:05:00,78.41,78.41,78.3,78.33,15218.0,66.1218,66.1218,66.029,66.0543,15218.0
2017-11-07 13:10:00,78.33,78.4,78.33,78.4,4085.0,66.0543,66.1133,66.0543,66.1133,4085.0
2017-11-07 13:15:00,78.4,78.44,78.37,78.44,5500.0,66.1133,66.1471,66.088,66.1471,5500.0
2017-11-07 13:20:00,78.47,78.49,78.4,78.4,6050.0,66.1724,66.1892,66.1133,66.1133,6050.0
2017-11-07 13:25:00,78.38,78.55,78.38,78.53,18818.0,66.0965,66.2398,66.0965,66.2229,18818.0
2017-11-07 13:30:00,78.53,78.67,78.52,78.53,15815.0,66.2229,66.341,66.2145,66.2229,15815.0
2017-11-07 13:35:00,78.53,78.61,78.52,78.61,2640.0,66.2229,66.2904,66.2145,66.2904,2640.0
2017-11-07 13:40:00,78.61,78.61,78.51,78.55,5113.0,66.2904,66.2904,66.2061,66.2398,5113.0
2017-11-07 13:45:00,78.57,78.6,78.53,78.56,5200.0,66.2567,66.282,66.2229,66.2482,5200.0
2017-11-07 13:50:00,78.56,78.59,78.54,78.56,5487.0,66.2482,66.2735,66.2314,66.2482,5487.0
2017-11-07 13:55:00,78.57,78.59,78.53,78.54,9761.0,66.2567,66.2735,66.2229,66.2314,9761.0
2017-11-07 14:00:00,78.54,78.59,78.52,78.54,6890.0,66.2314,66.2735,66.2145,66.2314,6890.0
2017-11-07 14:05:00,78.58,78.61,78.56,78.6,8751.0,66.2651,66.2904,66.2482,66.282,8751.0
2017-11-07 14:10:00,78.59,78.6,78.44,78.47,12204.0,66.2735,66.282,66.1471,66.1724,12204.0
2017-11-07 14:15:00,78.48,78.48,78.41,78.42,8368.0,66.1808,66.1808,66.1218,66.1302,8368.0
2017-11-07 14:20:00,78.41,78.44,78.4,78.41,9837.0,66.1218,66.1471,66.1133,66.1218,9837.0
2017-11-07 14:25:00,78.41,78.44,78.38,78.42,8332.0,66.1218,66.1471,66.0965,66.1302,8332.0
2017-11-07 14:30:00,78.42,78.46,78.41,78.45,14391.0,66.1302,66.1639,66.1218,66.1555,14391.0
2017-11-07 14:35:00,78.46,78.51,78.43,78.51,17957.0,66.1639,66.2061,66.1386,66.2061,17957.0
2017-11-07 14:40:00,78.49,78.53,78.44,78.44,12559.0,66.1892,66.2229,66.1471,66.1471,12559.0
2017-11-07 14:45:00,78.44,78.46,78.35,78.35,9368.0,66.1471,66.1639,66.0712,66.0712,9368.0
2017-11-07 14:50:00,78.36,78.44,78.36,78.44,8310.0,66.0796,66.1471,66.0796,66.1471,8310.0
2017-11-07 14:55:00,78.45,78.49,78.43,78.45,9441.0,66.1555,66.1892,66.1386,66.1555,9441.0
2017-11-07 15:00:00,78.44,78.49,78.44,78.46,8799.0,66.1471,66.1892,66.1471,66.1639,8799.0
2017-11-07 15:05:00,78.44,78.45,78.42,78.42,10563.0,66.1471,66.1555,66.1302,66.1302,10563.0
2017-11-07 15:10:00,78.43,78.43,78.38,78.4,7868.0,66.1386,66.1386,66.0965,66.1133,7868.0
2017-11-07 15:15:00,78.4,78.43,78.36,78.41,13356.0,66.1133,66.1386,66.0796,66.1218,13356.0
2017-11-07 15:20:00,78.41,78.5,78.39,78.5,13099.0,66.1218,66.1976,66.1049,66.1976,13099.0
2017-11-07 15:25:00,78.48,78.54,78.44,78.47,27388.0,66.1808,66.2314,66.1471,66.1724,27388.0
2017-11-07 15:30:00,78.49,78.53,78.46,78.5,20200.0,66.1892,66.2229,66.1639,66.1976,20200.0
2017-11-07 15:35:00,78.5,78.62,78.49,78.6,15970.0,66.1976,66.2988,66.1892,66.282,15970.0
2017-11-07 15:40:00,78.6,78.64,78.57,78.64,17461.0,66.282,66.3157,66.2567,66.3157,17461.0
2017-11-07 15:45:00,78.64,78.67,78.54,78.57,32638.0,66.3157,66.341,66.2314,66.2567,32638.0
2017-11-07 15:50:00,78.58,78.62,78.56,78.61,46918.0,66.2651,66.2988,66.2482,66.2904,46918.0
2017-11-07 15:55:00,78.61,78.69,78.61,78.67,75301.0,66.2904,66.3579,66.2904,66.341,75301.0
2017-11-08 09:30:00,78.41,78.41,78.03,78.19,25264.0,66.1218,66.1218,65.8013,65.9362,25264.0
2017-11-08 09:35:00,78.31,78.31,77.94,78.05,19503.0,66.0374,66.0374,65.7254,65.8182,19503.0
2017-11-08 09:40:00,78.1,78.19,77.96,77.96,16665.0,65.8603,65.9362,65.7423,65.7423,16665.0
2017-11-08 09:45:00,77.96,78.13,77.95,78.05,11510.0,65.7423,65.8856,65.7338,65.8182,11510.0
2017-11-08 09:50:00,78.09,78.24,78.03,78.17,11958.0,65.8519,65.9784,65.8013,65.9194,11958.0
2017-11-08 09:55:00,78.2,78.23,78.14,78.21,16623.0,65.9447,65.97,65.8941,65.9531,16623.0
2017-11-08 10:00:00,78.21,78.4,78.21,78.39,22681.0,65.9531,66.1133,65.9531,66.1049,22681.0
2017-11-08 10:05:00,78.38,78.4,78.24,78.24,46508.0,66.0965,66.1133,65.9784,65.9784,46508.0
2017-11-08 10:10:00,78.27,78.27,78.21,78.23,10169.0,66.0037,66.0037,65.9531,65.97,10169.0
2017-11-08 10:15:00,78.21,78.22,78.15,78.16,16953.0,65.9531,65.9615,65.9025,65.9109,16953.0
2017-11-08 10:20:00,78.16,78.33,78.15,78.33,11008.0,65.9109,66.0543,65.9025,66.0543,11008.0
2017-11-08 10:25:00,78.31,78.35,78.26,78.28,29697.0,66.0374,66.0712,65.9953,66.0121,29697.0
2017-11-08 10:30:00,78.27,78.29,78.17,78.19,63325.0,66.0037,66.0206,65.9194,65.9362,63325.0
2017-11-08 10:35:00,78.19,78.33,78.19,78.3,15349.0,65.9362,66.0543,65.9362,66.029,15349.0
2017-11-08 10:40:00,78.3,78.52,78.3,78.48,17552.0,66.029,66.2145,66.029,66.1808,17552.0
2017-11-08 10:45:00,78.44,78.46,78.27,78.27,19555.0,66.1471,66.1639,66.0037,66.0037,19555.0
2017-11-08 10:50:00,78.27,78.39,78.27,78.32,25065.0,66.0037,66.1049,66.0037,66.0459,25065.0
2017-11-08 10:55:00,78.35,78.36,78.27,78.32,17250.0,66.0712,66.0796,66.0037,66.0459,17250.0
2017-11-08 11:00:00,78.33,78.34,78.27,78.29,23117.0,66.0543,66.0627,66.0037,66.0206,23117.0
2017-11-08 11:05:00,78.28,78.33,78.27,78.29,5185.0,66.0121,66.0543,66.0037,66.0206,5185.0
2017-11-08 11:10:00,78.29,78.31,78.28,78.3,3661.0,66.0206,66.0374,66.0121,66.029,3661.0
2017-11-08 11:15:00,78.3,78.32,78.27,78.27,5293.0,66.029,66.0459,66.0037,66.0037,5293.0
2017-11-08 11:20:00,78.31,78.35,78.27,78.32,7400.0,66.0374,66.0712,66.0037,66.0459,7400.0
2017-11-08 11:25:00,78.33,78.4,78.32,78.4,9258.0,66.0543,66.1133,66.0459,66.1133,9258.0
2017-11-08 11:30:00,78.39,78.39,78.29,78.31,12948.0,66.1049,66.1049,66.0206,66.0374,12948.0
2017-11-08 11:35:00,78.29,78.33,78.23,78.31,23244.0,66.0206,66.0543,65.97,66.0374,23244.0
2017-11-08 11:40:00,78.31,78.39,78.3,78.38,4548.0,66.0374,66.1049,66.029,66.0965,4548.0
2017-11-08 11:45:00,78.38,78.4,78.33,78.35,9445.0,66.0965,66.1133,66.0543,66.0712,9445.0
2017-11-08 11:50:00,78.35,78.56,78.31,78.44,28128.0,66.0712,66.2482,66.0374,66.1471,28128.0
2017-11-08 11:55:00,78.46,78.55,78.43,78.51,25532.0,66.1639,66.2398,66.1386,66.2061,25532.0
2017-11-08 12:00:00,78.49,78.58,78.44,78.58,30587.0,66.1892,66.2651,66.1471,66.2651,30587.0
2017-11-08 12:05:00,78.55,78.58,78.51,78.51,8750.0,66.2398,66.2651,66.2061,66.2061,8750.0
2017-11-08 12:10:00,78.51,78.57,78.49,78.55,16619.0,66.2061,66.2567,66.1892,66.2398,16619.0
2017-11-08 12:15:00,78.54,78.55,78.48,78.51,11575.0,66.2314,66.2398,66.1808,66.2061,11575.0
2017-11-08 12:20:00,78.49,78.56,78.48,78.56,5204.0,66.1892,66.2482,66.1808,66.2482,5204.0
2017-11-08 12:25:00,78.56,78.74,78.56,78.67,47267.0,66.2482,66.4,66.2482,66.341,47267.0
2017-11-08 12:30:00,78.67,78.67,78.59,78.63,18800.0,66.341,66.341,66.2735,66.3073,18800.0
2017-11-08 12:35:00,78.63,78.79,78.59,78.79,63274.0,66.3073,66.4422,66.2735,66.4422,63274.0
2017-11-08 12:40:00,78.79,78.91,78.76,78.91,29102.0,66.4422,66.5434,66.4169,66.5434,29102.0
2017-11-08 12:45:00,78.9,78.94,78.89,78.91,19493.0,66.535,66.5687,66.5265,66.5434,19493.0
2017-11-08 12:50:00,78.88,78.91,78.85,78.87,10527.0,66.5181,66.5434,66.4928,66.5097,10527.0
2017-11-08 12:55:00,78.86,79.21,78.86,78.96,68008.0,66.5012,66.7964,66.5012,66.5856,68008.0
2017-11-08 13:00:00,78.96,79.05,78.96,79.02,25113.0,66.5856,66.6615,66.5856,66.6362,25113.0
2017-11-08 13:05:00,78.99,79.04,78.82,78.82,26301.0,66.6109,66.653,66.4675,66.4675,26301.0
2017-11-08 13:10:00,78.82,78.83,78.77,78.8,5415.0,66.4675,66.4759,66.4253,66.4506,5415.0
2017-11-08 13:15:00,78.78,78.84,78.76,78.76,20547.0,66.4338,66.4844,66.4169,66.4169,20547.0
2017-11-08 13:20:00,78.74,78.76,78.73,78.74,4997.0,66.4,66.4169,66.3916,66.4,4997.0
2017-11-08 13:25:00,78.73,78.79,78.7,78.76,6700.0,66.3916,66.4422,66.3663,66.4169,6700.0
2017-11-08 13:30:00,78.75,78.77,78.7,78.7,4112.0,66.4085,66.4253,66.3663,66.3663,4112.0
2017-11-08 13:35:00,78.71,78.72,78.68,78.7,11535.0,66.3747,66.3832,66.3494,66.3663,11535.0
2017-11-08 13:40:00,78.73,78.79,78.73,78.78,6950.0,66.3916,66.4422,66.3916,66.4338,6950.0
2017-11-08 13:45:00,78.76,78.83,78.76,78.78,11692.0,66.4169,66.4759,66.4169,66.4338,11692.0
2017-11-08 13:50:00,78.79,78.81,78.78,78.79,1400.0,66.4422,66.4591,66.4338,66.4422,1400.0
2017-11-08 13:55:00,78.79,78.79,78.76,78.77,3710.0,66.4422,66.4422,66.4169,66.4253,3710.0
2017-11-08 14:00:00,78.77,78.77,78.73,78.76,5150.0,66.4253,66.4253,66.3916,66.4169,5150.0
2017-11-08 14:05:00,78.75,78.75,78.7,78.71,5147.0,66.4085,66.4085,66.3663,66.3747,5147.0
2017-11-08 14:10:00,78.72,78.76,78.71,78.71,6900.0,66.3832,66.4169,66.3747,66.3747,6900.0
2017-11-08 14:15:00,78.71,78.72,78.68,78.69,5714.0,66.3747,66.3832,66.3494,66.3579,5714.0
2017-11-08 14:20:00,78.69,78.72,78.68,78.7,4527.0,66.3579,66.3832,66.3494,66.3663,4527.0
2017-11-08 14:25:00,78.7,78.71,78.67,78.7,7583.0,66.3663,66.3747,66.341,66.3663,7583.0
2017-11-08 14:30:00,78.68,78.71,78.66,78.69,7032.0,66.3494,66.3747,66.3326,66.3579,7032.0
2017-11-08 14:35:00,78.67,78.69,78.63,78.63,2990.0,66.341,66.3579,66.3073,66.3073,2990.0
2017-11-08 14:40:00,78.64,78.65,78.58,78.65,7015.0,66.3157,66.3241,66.2651,66.3241,7015.0
2017-11-08 14:45:00,78.64,78.7,78.64,78.69,4692.0,66.3157,66.3663,66.3157,66.3579,4692.0
2017-11-08 14:50:00,78.71,78.73,78.68,78.7,4353.0,66.3747,66.3916,66.3494,66.3663,4353.0
2017-11-08 14:55:00,78.68,78.7,78.67,78.7,8997.0,66.3494,66.3663,66.341,66.3663,8997.0
2017-11-08 15:00:00,78.7,78.71,78.67,78.68,7904.0,66.3663,66.3747,66.341,66.3494,7904.0
2017-11-08 15:05:00,78.67,78.68,78.64,78.67,72949.0,66.341,66.3494,66.3157,66.341,72949.0
2017-11-08 15:10:00,78.67,78.71,78.67,78.7,8229.0,66.341,66.3747,66.341,66.3663,8229.0
2017-11-08 15:15:00,78.69,78.75,78.67,78.75,35308.0,66.3579,66.4085,66.341,66.4085,35308.0
2017-11-08 15:20:00,78.75,78.82,78.74,78.81,25304.0,66.4085,66.4675,66.4,66.4591,25304.0
2017-11-08 15:25:00,78.81,78.86,78.81,78.83,24306.0,66.4591,66.5012,66.4591,66.4759,24306.0
2017-11-08 15:30:00,78.84,78.94,78.83,78.92,23773.0,66.4844,66.5687,66.4759,66.5518,23773.0
2017-11-08 15:35:00,78.93,79.0,78.92,78.98,32583.0,66.5603,66.6193,66.5518,66.6024,32583.0
2017-11-08 15:40:00,78.97,79.04,78.94,79.03,64055.0,66.594,66.653,66.5687,66.6446,64055.0
2017-11-08 15:45:00,79.02,79.04,78.99,79.02,136851.0,66.6362,66.653,66.6109,66.6362,136851.0
2017-11-08 15:50:00,79.02,79.08,79.0,79.05,105300.0,66.6362,66.6868,66.6193,66.6615,105300.0
2017-11-08 15:55:00,79.04,79.13,79.04,79.05,251127.0,66.653,66.7289,66.653,66.6615,251127.0
2017-11-09 09:30:00,78.72,79.01,78.51,79.01,59404.0,66.3832,66.6277,66.2061,66.6277,59404.0
2017-11-09 09:35:00,78.95,79.04,78.87,78.97,31069.0,66.5771,66.653,66.5097,66.594,31069.0
2017-11-09 09:40:00,78.94,79.03,78.89,79.0,23029.0,66.5687,66.6446,66.5265,66.6193,23029.0
2017-11-09 09:45:00,78.97,78.98,78.86,78.87,16311.0,66.594,66.6024,66.5012,66.5097,16311.0
2017-11-09 09:50:00,78.87,79.16,78.87,79.09,22947.0,66.5097,66.7542,66.5097,66.6952,22947.0
2017-11-09 09:55:00,79.06,79.09,78.87,78.88,17732.0,66.6699,66.6952,66.5097,66.5181,17732.0
2017-11-09 10:00:00,78.91,79.0,78.8,78.95,22230.0,66.5434,66.6193,66.4506,66.5771,22230.0
2017-11-09 10:05:00,78.92,79.04,78.91,78.97,15352.0,66.5518,66.653,66.5434,66.594,15352.0
2017-11-09 10:10:00,78.98,79.26,78.97,79.23,26262.0,66.6024,66.8385,66.594,66.8132,26262.0
2017-11-09 10:15:00,79.25,79.38,79.13,79.33,26984.0,66.8301,66.9397,66.7289,66.8976,26984.0
2017-11-09 10:20:00,79.33,79.49,79.3,79.34,22151.0,66.8976,67.0325,66.8723,66.906,22151.0
2017-11-09 10:25:00,79.29,79.36,79.18,79.22,11958.0,66.8638,66.9229,66.7711,66.8048,11958.0
2017-11-09 10:30:00,79.21,79.28,79.12,79.23,24231.0,66.7964,66.8554,66.7205,66.8132,24231.0
2017-11-09 10:35:00,79.25,79.26,79.05,79.06,12806.0,66.8301,66.8385,66.6615,66.6699,12806.0
2017-11-09 10:40:00,79.03,79.06,78.96,79.05,10828.0,66.6446,66.6699,66.5856,66.6615,10828.0
2017-11-09 10:45:00,79.07,79.16,79.05,79.15,11645.0,66.6783,66.7542,66.6615,66.7458,11645.0
2017-11-09 10:50:00,79.16,79.25,79.09,79.21,13084.0,66.7542,66.8301,66.6952,66.7964,13084.0
2017-11-09 10:55:00,79.19,79.27,79.16,79.26,13897.0,66.7795,66.847,66.7542,66.8385,13897.0
2017-11-09 11:00:00,79.27,79.27,79.21,79.25,20015.0,66.847,66.847,66.7964,66.8301,20015.0
2017-11-09 11:05:00,79.23,79.26,79.17,79.18,20099.0,66.8132,66.8385,66.7626,66.7711,20099.0
2017-11-09 11:10:00,79.17,79.24,79.12,79.14,44957.0,66.7626,66.8217,66.7205,66.7374,44957.0
2017-11-09 11:15:00,79.14,79.21,79.12,79.2,22380.0,66.7374,66.7964,66.7205,66.7879,22380.0
2017-11-09 11:20:00,79.2,79.2,79.0,79.02,35530.0,66.7879,66.7879,66.6193,66.6362,35530.0
2017-11-09 11:25:00,79.02,79.17,78.99,79.17,41884.0,66.6362,66.7626,66.6109,66.7626,41884.0
2017-11-09 11:30:00,79.17,79.24,79.1,79.18,20961.0,66.7626,66.8217,66.7036,66.7711,20961.0
2017-11-09 11:35:00,79.17,79.17,78.98,79.02,21146.0,66.7626,66.7626,66.6024,66.6362,21146.0
2017-11-09 11:40:00,79.01,79.08,78.99,79.03,81391.0,66.6277,66.6868,66.6109,66.6446,81391.0
2017-11-09 11:45:00,79.02,79.03,78.94,78.95,99121.0,66.6362,66.6446,66.5687,66.5771,99121.0
2017-11-09 11:50:00,78.95,78.99,78.88,78.96,185870.0,66.5771,66.6109,66.5181,66.5856,185870.0
2017-11-09 11:55:00,78.97,78.99,78.78,78.87,24302.0,66.594,66.6109,66.4338,66.5097,24302.0
2017-11-09 12:00:00,78.86,78.89,78.59,78.69,59672.0,66.5012,66.5265,66.2735,66.3579,59672.0
2017-11-09 12:05:00,78.67,78.77,78.65,78.77,40799.0,66.341,66.4253,66.3241,66.4253,40799.0
2017-11-09 12:10:00,78.73,78.73,78.47,78.47,26087.0,66.3916,66.3916,66.1724,66.1724,26087.0
2017-11-09 12:15:00,78.45,78.92,78.42,78.56,188935.0,66.1555,66.5518,66.1302,66.2482,188935.0
2017-11-09 12:20:00,78.53,78.58,78.36,78.36,48690.0,66.2229,66.2651,66.0796,66.0796,48690.0
2017-11-09 12:25:00,78.35,78.4,78.32,78.34,8772.0,66.0712,66.1133,66.0459,66.0627,8772.0
2017-11-09 12:30:00,78.36,78.4,78.27,78.32,16627.0,66.0796,66.1133,66.0037,66.0459,16627.0
2017-11-09 12:35:00,78.31,78.45,78.3,78.41,14813.0,66.0374,66.1555,66.029,66.1218,14813.0
2017-11-09 12:40:00,78.39,78.41,78.29,78.36,16476.0,66.1049,66.1218,66.0206,66.0796,16476.0
2017-11-09 12:45:00,78.36,78.38,78.27,78.36,13552.0,66.0796,66.0965,66.0037,66.0796,13552.0
2017-11-09 12:50:00,78.36,78.38,78.28,78.37,15128.0,66.0796,66.0965,66.0121,66.088,15128.0
2017-11-09 12:55:00,78.37,78.5,78.33,78.44,16796.0,66.088,66.1976,66.0543,66.1471,16796.0
2017-11-09 13:00:00,78.45,78.48,78.41,78.48,11380.0,66.1555,66.1808,66.1218,66.1808,11380.0
2017-11-09 13:05:00,78.48,78.55,78.47,78.54,17189.0,66.1808,66.2398,66.1724,66.2314,17189.0
2017-11-09 13:10:00,78.55,78.59,78.45,78.53,14974.0,66.2398,66.2735,66.1555,66.2229,14974.0
2017-11-09 13:15:00,78.52,78.56,78.5,78.53,11933.0,66.2145,66.2482,66.1976,66.2229,11933.0
2017-11-09 13:20:00,78.54,78.55,78.42,78.42,27371.0,66.2314,66.2398,66.1302,66.1302,27371.0
2017-11-09 13:25:00,78.44,78.53,78.43,78.53,12497.0,66.1471,66.2229,66.1386,66.2229,12497.0
2017-11-09 13:30:00,78.54,78.58,78.52,78.57,24315.0,66.2314,66.2651,66.2145,66.2567,24315.0
2017-11-09 13:35:00,78.58,78.61,78.52,78.52,11751.0,66.2651,66.2904,66.2145,66.2145,11751.0
2017-11-09 13:40:00,78.49,78.51,78.44,78.47,12337.0,66.1892,66.2061,66.1471,66.1724,12337.0
2017-11-09 13:45:00,78.46,78.51,78.46,78.49,8483.0,66.1639,66.2061,66.1639,66.1892,8483.0
2017-11-09 13:50:00,78.49,78.5,78.47,78.49,18270.0,66.1892,66.1976,66.1724,66.1892,18270.0
2017-11-09 13:55:00,78.49,78.51,78.44,78.44,21255.0,66.1892,66.2061,66.1471,66.1471,21255.0
2017-11-09 14:00:00,78.44,78.48,78.33,78.33,28948.0,66.1471,66.1808,66.0543,66.0543,28948.0
2017-11-09 14:05:00,78.33,78.38,78.32,78.37,16889.0,66.0543,66.0965,66.0459,66.088,16889.0
2017-11-09 14:10:00,78.39,78.4,78.34,78.37,11695.0,66.1049,66.1133,66.0627,66.088,11695.0
2017-11-09 14:15:00,78.36,78.39,78.33,78.36,16380.0,66.0796,66.1049,66.0543,66.0796,16380.0
2017-11-09 14:20:00,78.35,78.39,78.3,78.32,13381.0,66.0712,66.1049,66.029,66.0459,13381.0
2017-11-09 14:25:00,78.33,78.35,78.18,78.18,20359.0,66.0543,66.0712,65.9278,65.9278,20359.0
2017-11-09 14:30:00,78.2,78.3,78.19,78.28,14810.0,65.9447,66.029,65.9362,66.0121,14810.0
2017-11-09 14:35:00,78.29,78.29,78.18,78.22,15711.0,66.0206,66.0206,65.9278,65.9615,15711.0
2017-11-09 14:40:00,78.21,78.22,78.18,78.22,6753.0,65.9531,65.9615,65.9278,65.9615,6753.0
2017-11-09 14:45:00,78.23,78.24,78.19,78.23,12016.0,65.97,65.9784,65.9362,65.97,12016.0
2017-11-09 14:50:00,78.23,78.28,78.21,78.22,19641.0,65.97,66.0121,65.9531,65.9615,19641.0
2017-11-09 14:55:00,78.22,78.26,78.2,78.24,8431.0,65.9615,65.9953,65.9447,65.9784,8431.0
2017-11-09 15:00:00,78.24,78.27,78.14,78.14,19125.0,65.9784,66.0037,65.8941,65.8941,19125.0
2017-11-09 15:05:00,78.13,78.17,78.09,78.13,51018.0,65.8856,65.9194,65.8519,65.8856,51018.0
2017-11-09 15:10:00,78.13,78.14,78.06,78.1,22888.0,65.8856,65.8941,65.8266,65.8603,22888.0
2017-11-09 15:15:00,78.09,78.11,77.99,78.02,61303.0,65.8519,65.8688,65.7676,65.7929,61303.0
2017-11-09 15:20:00,78.02,78.09,78.02,78.09,28114.0,65.7929,65.8519,65.7929,65.8519,28114.0
2017-11-09 15:25:00,78.1,78.13,78.07,78.12,24368.0,65.8603,65.8856,65.835,65.8772,24368.0
2017-11-09 15:30:00,78.13,78.17,78.09,78.14,31199.0,65.8856,65.9194,65.8519,65.8941,31199.0
2017-11-09 15:35:00,78.13,78.15,78.08,78.09,41231.0,65.8856,65.9025,65.8435,65.8519,41231.0
2017-11-09 15:40:00,78.09,78.12,77.99,78.0,65010.0,65.8519,65.8772,65.7676,65.776,65010.0
2017-11-09 15:45:00,78.0,78.04,77.98,77.99,49823.0,65.776,65.8097,65.7591,65.7676,49823.0
2017-11-09 15:50:00,78.0,78.1,77.98,78.02,78590.0,65.776,65.8603,65.7591,65.7929,78590.0
2017-11-09 15:55:00,78.02,78.02,77.8,77.84,267763.0,65.7929,65.7929,65.6074,65.6411,267763.0
2017-11-10 09:30:00,77.9,77.91,77.6,77.81,32598.0,65.6917,65.7001,65.4387,65.6158,32598.0
2017-11-10 09:35:00,77.79,77.92,77.74,77.83,11966.0,65.5989,65.7085,65.5568,65.6327,11966.0
2017-11-10 09:40:00,77.83,77.84,77.72,77.75,14006.0,65.6327,65.6411,65.5399,65.5652,14006.0
2017-11-10 09:45:00,77.73,77.95,77.73,77.85,14910.0,65.5483,65.7338,65.5483,65.6495,14910.0
2017-11-10 09:50:00,77.84,77.88,77.71,77.77,18601.0,65.6411,65.6748,65.5315,65.5821,18601.0
2017-11-10 09:55:00,77.78,77.83,77.66,77.79,10629.0,65.5905,65.6327,65.4893,65.5989,10629.0
2017-11-10 10:00:00,77.85,77.85,77.61,77.72,16430.0,65.6495,65.6495,65.4471,65.5399,16430.0
2017-11-10 10:05:00,77.74,77.75,77.64,77.66,33133.0,65.5568,65.5652,65.4724,65.4893,33133.0
2017-11-10 10:10:00,77.67,77.91,77.61,77.78,19434.0,65.4977,65.7001,65.4471,65.5905,19434.0
2017-11-10 10:15:00,77.79,77.89,77.75,77.88,38053.0,65.5989,65.6832,65.5652,65.6748,38053.0
2017-11-10 10:20:00,77.87,77.98,77.87,77.95,8028.0,65.6664,65.7591,65.6664,65.7338,8028.0
2017-11-10 10:25:00,77.95,77.98,77.8,77.84,50214.0,65.7338,65.7591,65.6074,65.6411,50214.0
2017-11-10 10:30:00,77.85,77.86,77.65,77.65,18628.0,65.6495,65.6579,65.4809,65.4809,18628.0
2017-11-10 10:35:00,77.65,77.77,77.65,77.72,15612.0,65.4809,65.5821,65.4809,65.5399,15612.0
2017-11-10 10:40:00,77.72,77.76,77.69,77.74,11253.0,65.5399,65.5736,65.5146,65.5568,11253.0
2017-11-10 10:45:00,77.72,77.76,77.69,77.71,16436.0,65.5399,65.5736,65.5146,65.5315,16436.0
2017-11-10 10:50:00,77.71,77.71,77.58,77.63,8260.0,65.5315,65.5315,65.4218,65.464,8260.0
2017-11-10 10:55:00,77.66,77.76,77.66,77.71,13465.0,65.4893,65.5736,65.4893,65.5315,13465.0
2017-11-10 11:00:00,77.7,77.77,77.7,77.73,9521.0,65.523,65.5821,65.523,65.5483,9521.0
2017-11-10 11:05:00,77.73,77.76,77.67,77.68,11905.0,65.5483,65.5736,65.4977,65.5062,11905.0
2017-11-10 11:10:00,77.68,77.71,77.63,77.67,8234.0,65.5062,65.5315,65.464,65.4977,8234.0
2017-11-10 11:15:00,77.65,77.68,77.62,77.67,3223.0,65.4809,65.5062,65.4556,65.4977,3223.0
2017-11-10 11:20:00,77.67,77.69,77.61,77.68,6316.0,65.4977,65.5146,65.4471,65.5062,6316.0
2017-11-10 11:25:00,77.68,77.72,77.67,77.68,2807.0,65.5062,65.5399,65.4977,65.5062,2807.0
2017-11-10 11:30:00,77.7,77.73,77.68,77.69,6224.0,65.523,65.5483,65.5062,65.5146,6224.0
2017-11-10 11:35:00,77.69,77.73,77.68,77.71,7265.0,65.5146,65.5483,65.5062,65.5315,7265.0
2017-11-10 11:40:00,77.7,77.76,77.67,77.75,6296.0,65.523,65.5736,65.4977,65.5652,6296.0
2017-11-10 11:45:00,77.76,77.76,77.7,77.7,8540.0,65.5736,65.5736,65.523,65.523,8540.0
2017-11-10 11:50:00,77.7,77.75,77.68,77.69,8996.0,65.523,65.5652,65.5062,65.5146,8996.0
2017-11-10 11:55:00,77.68,77.72,77.56,77.61,31399.0,65.5062,65.5399,65.405,65.4471,31399.0
2017-11-10 12:00:00,77.6,77.67,77.6,77.67,7852.0,65.4387,65.4977,65.4387,65.4977,7852.0
2017-11-10 12:05:00,77.67,77.7,77.6,77.64,28670.0,65.4977,65.523,65.4387,65.4724,28670.0
2017-11-10 12:10:00,77.66,77.68,77.6,77.62,19307.0,65.4893,65.5062,65.4387,65.4556,19307.0
2017-11-10 12:15:00,77.59,77.61,77.58,77.6,4255.0,65.4303,65.4471,65.4218,65.4387,4255.0
2017-11-10 12:20:00,77.6,77.62,77.59,77.62,9078.0,65.4387,65.4556,65.4303,65.4556,9078.0
2017-11-10 12:25:00,77.61,77.64,77.56,77.59,11292.0,65.4471,65.4724,65.405,65.4303,11292.0
2017-11-10 12:30:00,77.59,77.59,77.48,77.52,10295.0,65.4303,65.4303,65.3375,65.3712,10295.0
2017-11-10 12:35:00,77.54,77.61,77.51,77.57,8274.0,65.3881,65.4471,65.3628,65.4134,8274.0
2017-11-10 12:40:00,77.56,77.6,77.52,77.56,8562.0,65.405,65.4387,65.3712,65.405,8562.0
2017-11-10 12:45:00,77.57,77.58,77.51,77.54,9880.0,65.4134,65.4218,65.3628,65.3881,9880.0
2017-11-10 12:50:00,77.55,77.59,77.51,77.53,30886.0,65.3965,65.4303,65.3628,65.3797,30886.0
2017-11-10 12:55:00,77.55,77.56,77.51,77.51,5117.0,65.3965,65.405,65.3628,65.3628,5117.0
2017-11-10 13:00:00,77.51,77.55,77.51,77.54,5560.0,65.3628,65.3965,65.3628,65.3881,5560.0
2017-11-10 13:05:00,77.51,77.56,77.5,77.53,7432.0,65.3628,65.405,65.3544,65.3797,7432.0
2017-11-10 13:10:00,77.56,77.56,77.53,77.56,1273.0,65.405,65.405,65.3797,65.405,1273.0
2017-11-10 13:15:00,77.53,77.64,77.53,77.61,13413.0,65.3797,65.4724,65.3797,65.4471,13413.0
2017-11-10 13:20:00,77.63,77.63,77.59,77.62,3200.0,65.464,65.464,65.4303,65.4556,3200.0
2017-11-10 13:25:00,77.62,77.64,77.57,77.57,14056.0,65.4556,65.4724,65.4134,65.4134,14056.0
2017-11-10 13:30:00,77.58,77.67,77.57,77.65,8240.0,65.4218,65.4977,65.4134,65.4809,8240.0
2017-11-10 13:35:00,77.66,77.67,77.62,77.67,7160.0,65.4893,65.4977,65.4556,65.4977,7160.0
2017-11-10 13:40:00,77.66,77.66,77.58,77.61,8599.0,65.4893,65.4893,65.4218,65.4471,8599.0
2017-11-10 13:45:00,77.6,77.65,77.59,77.65,4149.0,65.4387,65.4809,65.4303,65.4809,4149.0
2017-11-10 13:50:00,77.65,77.7,77.65,77.7,6118.0,65.4809,65.523,65.4809,65.523,6118.0
2017-11-10 13:55:00,77.72,77.76,77.71,77.76,3656.0,65.5399,65.5736,65.5315,65.5736,3656.0
2017-11-10 14:00:00,77.75,77.8,77.72,77.76,10485.0,65.5652,65.6074,65.5399,65.5736,10485.0
2017-11-10 14:05:00,77.76,77.76,77.67,77.7,16345.0,65.5736,65.5736,65.4977,65.523,16345.0
2017-11-10 14:10:00,77.7,77.83,77.7,77.8,10086.0,65.523,65.6327,65.523,65.6074,10086.0
2017-11-10 14:15:00,77.8,77.88,77.79,77.88,3729.0,65.6074,65.6748,65.5989,65.6748,3729.0
2017-11-10 14:20:00,77.88,77.94,77.88,77.93,10338.0,65.6748,65.7254,65.6748,65.717,10338.0
2017-11-10 14:25:00,77.93,77.94,77.83,77.87,19300.0,65.717,65.7254,65.6327,65.6664,19300.0
2017-11-10 14:30:00,77.87,77.93,77.87,77.91,10899.0,65.6664,65.717,65.6664,65.7001,10899.0
2017-11-10 14:35:00,77.91,77.91,77.88,77.88,7817.0,65.7001,65.7001,65.6748,65.6748,7817.0
2017-11-10 14:40:00,77.88,77.89,77.85,77.86,10028.0,65.6748,65.6832,65.6495,65.6579,10028.0
2017-11-10 14:45:00,77.86,77.92,77.85,77.89,11711.0,65.6579,65.7085,65.6495,65.6832,11711.0
2017-11-10 14:50:00,77.89,77.91,77.84,77.91,7362.0,65.6832,65.7001,65.6411,65.7001,7362.0
2017-11-10 14:55:00,77.91,77.98,77.89,77.91,20597.0,65.7001,65.7591,65.6832,65.7001,20597.0
2017-11-10 15:00:00,77.91,77.93,77.86,77.88,9974.0,65.7001,65.717,65.6579,65.6748,9974.0
2017-11-10 15:05:00,77.89,77.9,77.81,77.82,6329.0,65.6832,65.6917,65.6158,65.6242,6329.0
2017-11-10 15:10:00,77.84,77.91,77.84,77.9,21343.0,65.6411,65.7001,65.6411,65.6917,21343.0
2017-11-10 15:15:00,77.9,77.94,77.89,77.94,13983.0,65.6917,65.7254,65.6832,65.7254,13983.0
2017-11-10 15:20:00,77.93,78.02,77.93,78.02,13315.0,65.717,65.7929,65.717,65.7929,13315.0
2017-11-10 15:25:00,78.02,78.05,78.01,78.05,8896.0,65.7929,65.8182,65.7844,65.8182,8896.0
2017-11-10 15:30:00,78.04,78.04,78.0,78.02,12495.0,65.8097,65.8097,65.776,65.7929,12495.0
2017-11-10 15:35:00,78.02,78.04,77.99,78.01,25935.0,65.7929,65.8097,65.7676,65.7844,25935.0
2017-11-10 15:40:00,78.01,78.02,77.99,78.0,23737.0,65.7844,65.7929,65.7676,65.776,23737.0
2017-11-10 15:45:00,78.0,78.08,77.96,78.04,49553.0,65.776,65.8435,65.7423,65.8097,49553.0
2017-11-10 15:50:00,78.05,78.08,78.02,78.03,40342.0,65.8182,65.8435,65.7929,65.8013,40342.0
2017-11-10 15:55:00,78.04,78.04,77.91,77.92,97011.0,65.8097,65.8097,65.7001,65.7085,97011.0
2017-11-13 09:30:00,77.7,77.8,77.51,77.65,23130.0,65.523,65.6074,65.3628,65.4809,23130.0
2017-11-13 09:35:00,77.66,77.72,77.51,77.55,21210.0,65.4893,65.5399,65.3628,65.3965,21210.0
2017-11-13 09:40:00,77.61,77.66,77.57,77.62,7200.0,65.4471,65.4893,65.4134,65.4556,7200.0
2017-11-13 09:45:00,77.62,77.79,77.62,77.72,9266.0,65.4556,65.5989,65.4556,65.5399,9266.0
2017-11-13 09:50:00,77.7,77.83,77.65,77.83,17754.0,65.523,65.6327,65.4809,65.6327,17754.0
2017-11-13 09:55:00,77.83,77.95,77.83,77.83,10594.0,65.6327,65.7338,65.6327,65.6327,10594.0
2017-11-13 10:00:00,77.84,77.86,77.68,77.69,29252.0,65.6411,65.6579,65.5062,65.5146,29252.0
2017-11-13 10:05:00,77.68,77.81,77.66,77.81,10502.0,65.5062,65.6158,65.4893,65.6158,10502.0
2017-11-13 10:10:00,77.83,78.0,77.83,78.0,8113.0,65.6327,65.776,65.6327,65.776,8113.0
2017-11-13 10:15:00,78.02,78.03,77.87,77.9,11886.0,65.7929,65.8013,65.6664,65.6917,11886.0
2017-11-13 10:20:00,77.89,77.97,77.87,77.9,14874.0,65.6832,65.7507,65.6664,65.6917,14874.0
2017-11-13 10:25:00,77.89,77.92,77.87,77.89,8522.0,65.6832,65.7085,65.6664,65.6832,8522.0
2017-11-13 10:30:00,77.9,77.96,77.87,77.91,18592.0,65.6917,65.7423,65.6664,65.7001,18592.0
2017-11-13 10:35:00,77.91,77.93,77.85,77.91,12501.0,65.7001,65.717,65.6495,65.7001,12501.0
2017-11-13 10:40:00,77.92,77.94,77.9,77.92,8264.0,65.7085,65.7254,65.6917,65.7085,8264.0
2017-11-13 10:45:00,77.9,77.95,77.87,77.91,40583.0,65.6917,65.7338,65.6664,65.7001,40583.0
2017-11-13 10:50:00,77.9,77.92,77.82,77.85,10288.0,65.6917,65.7085,65.6242,65.6495,10288.0
2017-11-13 10:55:00,77.87,77.93,77.86,77.91,7579.0,65.6664,65.717,65.6579,65.7001,7579.0
2017-11-13 11:00:00,77.89,77.91,77.86,77.89,5400.0,65.6832,65.7001,65.6579,65.6832,5400.0
2017-11-13 11:05:00,77.88,77.94,77.85,77.88,34422.0,65.6748,65.7254,65.6495,65.6748,34422.0
2017-11-13 11:10:00,77.88,77.95,77.86,77.93,12786.0,65.6748,65.7338,65.6579,65.717,12786.0
2017-11-13 11:15:00,77.92,78.07,77.92,78.06,17111.0,65.7085,65.835,65.7085,65.8266,17111.0
2017-11-13 11:20:00,78.05,78.05,77.9,77.9,46500.0,65.8182,65.8182,65.6917,65.6917,46500.0
2017-11-13 11:25:00,77.9,77.97,77.89,77.96,6412.0,65.6917,65.7507,65.6832,65.7423,6412.0
2017-11-13 11:30:00,77.97,78.07,77.93,78.0,72142.0,65.7507,65.835,65.717,65.776,72142.0
2017-11-13 11:35:00,77.99,77.99,77.96,77.99,3248.0,65.7676,65.7676,65.7423,65.7676,3248.0
2017-11-13 11:40:00,77.98,78.01,77.96,78.01,4558.0,65.7591,65.7844,65.7423,65.7844,4558.0
2017-11-13 11:45:00,78.0,78.02,77.97,78.0,9745.0,65.776,65.7929,65.7507,65.776,9745.0
2017-11-13 11:50:00,77.99,78.05,77.99,78.01,4694.0,65.7676,65.8182,65.7676,65.7844,4694.0
2017-11-13 11:55:00,78.01,78.06,78.01,78.06,3040.0,65.7844,65.8266,65.7844,65.8266,3040.0
2017-11-13 12:00:00,78.07,78.16,78.04,78.05,18186.0,65.835,65.9109,65.8097,65.8182,18186.0
2017-11-13 12:05:00,78.06,78.1,78.05,78.1,2500.0,65.8266,65.8603,65.8182,65.8603,2500.0
2017-11-13 12:10:00,78.11,78.11,78.06,78.07,4801.0,65.8688,65.8688,65.8266,65.835,4801.0
2017-11-13 12:15:00,78.07,78.11,78.07,78.09,5701.0,65.835,65.8688,65.835,65.8519,5701.0
2017-11-13 12:20:00,78.07,78.07,78.01,78.07,7765.0,65.835,65.835,65.7844,65.835,7765.0
2017-11-13 12:25:00,78.06,78.07,78.04,78.06,12406.0,65.8266,65.835,65.8097,65.8266,12406.0
2017-11-13 12:30:00,78.04,78.05,78.03,78.03,4028.0,65.8097,65.8182,65.8013,65.8013,4028.0
2017-11-13 12:35:00,78.05,78.08,78.02,78.08,3800.0,65.8182,65.8435,65.7929,65.8435,3800.0
2017-11-13 12:40:00,78.08,78.1,78.06,78.09,2185.0,65.8435,65.8603,65.8266,65.8519,2185.0
2017-11-13 12:45:00,78.1,78.1,78.08,78.1,2048.0,65.8603,65.8603,65.8435,65.8603,2048.0
2017-11-13 12:50:00,78.09,78.16,78.09,78.14,12893.0,65.8519,65.9109,65.8519,65.8941,12893.0
2017-11-13 12:55:00,78.15,78.16,78.13,78.14,4117.0,65.9025,65.9109,65.8856,65.8941,4117.0
2017-11-13 13:00:00,78.14,78.14,78.09,78.11,6487.0,65.8941,65.8941,65.8519,65.8688,6487.0
2017-11-13 13:05:00,78.1,78.11,78.06,78.07,6573.0,65.8603,65.8688,65.8266,65.835,6573.0
2017-11-13 13:10:00,78.08,78.11,78.08,78.1,3648.0,65.8435,65.8688,65.8435,65.8603,3648.0
2017-11-13 13:15:00,78.09,78.12,78.09,78.09,2652.0,65.8519,65.8772,65.8519,65.8519,2652.0
2017-11-13 13:20:00,78.1,78.13,78.09,78.1,5398.0,65.8603,65.8856,65.8519,65.8603,5398.0
2017-11-13 13:25:00,78.12,78.15,78.09,78.1,12280.0,65.8772,65.9025,65.8519,65.8603,12280.0
2017-11-13 13:30:00,78.09,78.11,78.08,78.09,6057.0,65.8519,65.8688,65.8435,65.8519,6057.0
2017-11-13 13:35:00,78.08,78.1,78.07,78.1,2612.0,65.8435,65.8603,65.835,65.8603,2612.0
2017-11-13 13:40:00,78.1,78.1,78.06,78.06,4085.0,65.8603,65.8603,65.8266,65.8266,4085.0
2017-11-13 13:45:00,78.06,78.07,78.04,78.06,6119.0,65.8266,65.835,65.8097,65.8266,6119.0
2017-11-13 13:50:00,78.06,78.1,78.06,78.08,10040.0,65.8266,65.8603,65.8266,65.8435,10040.0
2017-11-13 13:55:00,78.08,78.15,78.08,78.12,5908.0,65.8435,65.9025,65.8435,65.8772,5908.0
2017-11-13 14:00:00,78.13,78.13,78.07,78.09,12735.0,65.8856,65.8856,65.835,65.8519,12735.0
2017-11-13 14:05:00,78.09,78.1,78.08,78.09,7046.0,65.8519,65.8603,65.8435,65.8519,7046.0
2017-11-13 14:10:00,78.1,78.13,78.05,78.05,9769.0,65.8603,65.8856,65.8182,65.8182,9769.0
2017-11-13 14:15:00,78.05,78.11,78.05,78.11,5846.0,65.8182,65.8688,65.8182,65.8688,5846.0
2017-11-13 14:20:00,78.09,78.12,78.09,78.11,4074.0,65.8519,65.8772,65.8519,65.8688,4074.0
2017-11-13 14:25:00,78.09,78.12,78.09,78.09,6982.0,65.8519,65.8772,65.8519,65.8519,6982.0
2017-11-13 14:30:00,78.09,78.11,78.01,78.01,20811.0,65.8519,65.8688,65.7844,65.7844,20811.0
2017-11-13 14:35:00,78.01,78.01,77.98,78.0,7279.0,65.7844,65.7844,65.7591,65.776,7279.0
2017-11-13 14:40:00,78.0,78.01,77.99,78.01,8727.0,65.776,65.7844,65.7676,65.7844,8727.0
2017-11-13 14:45:00,78.0,78.01,77.99,78.01,5793.0,65.776,65.7844,65.7676,65.7844,5793.0
2017-11-13 14:50:00,78.0,78.01,77.98,78.0,34669.0,65.776,65.7844,65.7591,65.776,34669.0
2017-11-13 14:55:00,78.0,78.03,77.99,78.0,15332.0,65.776,65.8013,65.7676,65.776,15332.0
2017-11-13 15:00:00,77.99,78.0,77.96,77.98,12490.0,65.7676,65.776,65.7423,65.7591,12490.0
2017-11-13 15:05:00,77.98,78.02,77.97,78.0,11204.0,65.7591,65.7929,65.7507,65.776,11204.0
2017-11-13 15:10:00,78.0,78.02,78.0,78.02,4225.0,65.776,65.7929,65.776,65.7929,4225.0
2017-11-13 15:15:00,78.02,78.02,77.99,78.01,14174.0,65.7929,65.7929,65.7676,65.7844,14174.0
2017-11-13 15:20:00,78.0,78.02,77.99,78.01,11537.0,65.776,65.7929,65.7676,65.7844,11537.0
2017-11-13 15:25:00,78.02,78.04,78.01,78.01,8305.0,65.7929,65.8097,65.7844,65.7844,8305.0
2017-11-13 15:30:00,78.01,78.01,78.0,78.01,9771.0,65.7844,65.7844,65.776,65.7844,9771.0
2017-11-13 15:35:00,78.0,78.04,77.98,77.98,26384.0,65.776,65.8097,65.7591,65.7591,26384.0
2017-11-13 15:40:00,77.98,78.0,77.91,77.97,37880.0,65.7591,65.776,65.7001,65.7507,37880.0
2017-11-13 15:45:00,77.98,77.98,77.94,77.97,31454.0,65.7591,65.7591,65.7254,65.7507,31454.0
2017-11-13 15:50:00,77.98,78.04,77.96,77.98,42029.0,65.7591,65.8097,65.7423,65.7591,42029.0
2017-11-13 15:55:00,77.98,78.02,77.94,77.94,111866.0,65.7591,65.7929,65.7254,65.7254,111866.0
2017-11-14 09:30:00,77.49,77.67,77.32,77.33,21843.0,65.3459,65.4977,65.2026,65.211,21843.0
2017-11-14 09:35:00,77.37,77.59,77.33,77.55,11150.0,65.2447,65.4303,65.211,65.3965,11150.0
2017-11-14 09:40:00,77.58,77.58,77.41,77.47,11900.0,65.4218,65.4218,65.2785,65.3291,11900.0
2017-11-14 09:45:00,77.47,77.56,77.24,77.33,42087.0,65.3291,65.405,65.1351,65.211,42087.0
2017-11-14 09:50:00,77.3,77.43,77.26,77.41,10666.0,65.1857,65.2953,65.152,65.2785,10666.0
2017-11-14 09:55:00,77.46,77.5,77.27,77.3,16104.0,65.3206,65.3544,65.1604,65.1857,16104.0
2017-11-14 10:00:00,77.29,77.35,77.22,77.26,13270.0,65.1773,65.2279,65.1182,65.152,13270.0
2017-11-14 10:05:00,77.24,77.43,77.23,77.37,23341.0,65.1351,65.2953,65.1267,65.2447,23341.0
2017-11-14 10:10:00,77.36,77.4,77.29,77.36,24614.0,65.2363,65.27,65.1773,65.2363,24614.0
2017-11-14 10:15:00,77.36,77.37,77.27,77.31,16647.0,65.2363,65.2447,65.1604,65.1941,16647.0
2017-11-14 10:20:00,77.3,77.31,77.17,77.18,27227.0,65.1857,65.1941,65.0761,65.0845,27227.0
2017-11-14 10:25:00,77.19,77.22,77.01,77.09,44816.0,65.0929,65.1182,64.9412,65.0086,44816.0
2017-11-14 10:30:00,77.06,77.18,77.04,77.15,44321.0,64.9833,65.0845,64.9665,65.0592,44321.0
2017-11-14 10:35:00,77.13,77.19,77.08,77.14,42640.0,65.0424,65.0929,65.0002,65.0508,42640.0
2017-11-14 10:40:00,77.15,77.22,77.13,77.22,34056.0,65.0592,65.1182,65.0424,65.1182,34056.0
2017-11-14 10:45:00,77.21,77.23,77.13,77.18,34666.0,65.1098,65.1267,65.0424,65.0845,34666.0
2017-11-14 10:50:00,77.18,77.2,77.14,77.17,12364.0,65.0845,65.1014,65.0508,65.0761,12364.0
2017-11-14 10:55:00,77.18,77.21,77.16,77.2,17461.0,65.0845,65.1098,65.0677,65.1014,17461.0
2017-11-14 11:00:00,77.2,77.21,77.14,77.14,15287.0,65.1014,65.1098,65.0508,65.0508,15287.0
2017-11-14 11:05:00,77.13,77.22,77.13,77.21,13195.0,65.0424,65.1182,65.0424,65.1098,13195.0
2017-11-14 11:10:00,77.2,77.25,77.18,77.19,19664.0,65.1014,65.1435,65.0845,65.0929,19664.0
2017-11-14 11:15:00,77.18,77.2,77.14,77.15,12488.0,65.0845,65.1014,65.0508,65.0592,12488.0
2017-11-14 11:20:00,77.15,77.18,77.13,77.18,10066.0,65.0592,65.0845,65.0424,65.0845,10066.0
2017-11-14 11:25:00,77.17,77.22,77.17,77.17,13595.0,65.0761,65.1182,65.0761,65.0761,13595.0
2017-11-14 11:30:00,77.17,77.21,77.16,77.21,9111.0,65.0761,65.1098,65.0677,65.1098,9111.0
2017-11-14 11:35:00,77.21,77.23,77.17,77.23,9265.0,65.1098,65.1267,65.0761,65.1267,9265.0
2017-11-14 11:40:00,77.26,77.28,77.15,77.27,10017.0,65.152,65.1688,65.0592,65.1604,10017.0
2017-11-14 11:45:00,77.26,77.33,77.25,77.27,9492.0,65.152,65.211,65.1435,65.1604,9492.0
2017-11-14 11:50:00,77.28,77.34,77.26,77.33,8604.0,65.1688,65.2194,65.152,65.211,8604.0
2017-11-14 11:55:00,77.32,77.39,77.3,77.39,9048.0,65.2026,65.2616,65.1857,65.2616,9048.0
2017-11-14 12:00:00,77.35,77.39,77.29,77.35,8819.0,65.2279,65.2616,65.1773,65.2279,8819.0
2017-11-14 12:05:00,77.31,77.34,77.3,77.31,3625.0,65.1941,65.2194,65.1857,65.1941,3625.0
2017-11-14 12:10:00,77.31,77.34,77.31,77.33,5370.0,65.1941,65.2194,65.1941,65.211,5370.0
2017-11-14 12:15:00,77.34,77.42,77.34,77.42,7316.0,65.2194,65.2869,65.2194,65.2869,7316.0
2017-11-14 12:20:00,77.43,77.45,77.4,77.45,5437.0,65.2953,65.3122,65.27,65.3122,5437.0
2017-11-14 12:25:00,77.42,77.44,77.41,77.44,4248.0,65.2869,65.3038,65.2785,65.3038,4248.0
2017-11-14 12:30:00,77.44,77.46,77.4,77.4,5837.0,65.3038,65.3206,65.27,65.27,5837.0
2017-11-14 12:35:00,77.4,77.44,77.4,77.44,3740.0,65.27,65.3038,65.27,65.3038,3740.0
2017-11-14 12:40:00,77.44,77.49,77.43,77.47,3598.0,65.3038,65.3459,65.2953,65.3291,3598.0
2017-11-14 12:45:00,77.47,77.47,77.29,77.29,24611.0,65.3291,65.3291,65.1773,65.1773,24611.0
2017-11-14 12:50:00,77.29,77.35,77.14,77.14,11426.0,65.1773,65.2279,65.0508,65.0508,11426.0
2017-11-14 12:55:00,77.15,77.2,77.1,77.19,15223.0,65.0592,65.1014,65.0171,65.0929,15223.0
2017-11-14 13:00:00,77.18,77.22,77.14,77.17,6866.0,65.0845,65.1182,65.0508,65.0761,6866.0
2017-11-14 13:05:00,77.19,77.2,77.16,77.19,10776.0,65.0929,65.1014,65.0677,65.0929,10776.0
2017-11-14 13:10:00,77.2,77.26,77.2,77.26,6751.0,65.1014,65.152,65.1014,65.152,6751.0
2017-11-14 13:15:00,77.27,77.27,77.21,77.21,8204.0,65.1604,65.1604,65.1098,65.1098,8204.0
2017-11-14 13:20:00,77.21,77.23,77.18,77.2,12697.0,65.1098,65.1267,65.0845,65.1014,12697.0
2017-11-14 13:25:00,77.22,77.22,77.15,77.2,8759.0,65.1182,65.1182,65.0592,65.1014,8759.0
2017-11-14 13:30:00,77.2,77.22,77.16,77.21,10416.0,65.1014,65.1182,65.0677,65.1098,10416.0
2017-11-14 13:35:00,77.23,77.3,77.22,77.26,9249.0,65.1267,65.1857,65.1182,65.152,9249.0
2017-11-14 13:40:00,77.26,77.32,77.25,77.3,6032.0,65.152,65.2026,65.1435,65.1857,6032.0
2017-11-14 13:45:00,77.32,77.32,77.2,77.2,12974.0,65.2026,65.2026,65.1014,65.1014,12974.0
2017-11-14 13:50:00,77.21,77.23,77.15,77.19,9711.0,65.1098,65.1267,65.0592,65.0929,9711.0
2017-11-14 13:55:00,77.16,77.19,77.1,77.18,9110.0,65.0677,65.0929,65.0171,65.0845,9110.0
2017-11-14 14:00:00,77.18,77.2,77.11,77.13,41947.0,65.0845,65.1014,65.0255,65.0424,41947.0
2017-11-14 14:05:00,77.13,77.15,77.08,77.15,22318.0,65.0424,65.0592,65.0002,65.0592,22318.0
2017-11-14 14:10:00,77.15,77.15,77.08,77.1,33044.0,65.0592,65.0592,65.0002,65.0171,33044.0
2017-11-14 14:15:00,77.12,77.13,77.09,77.11,18811.0,65.0339,65.0424,65.0086,65.0255,18811.0
2017-11-14 14:20:00,77.11,77.11,77.03,77.06,22259.0,65.0255,65.0255,64.958,64.9833,22259.0
2017-11-14 14:25:00,77.05,77.06,76.98,77.02,23791.0,64.9749,64.9833,64.9159,64.9496,23791.0
2017-11-14 14:30:00,77.01,77.09,77.0,77.06,21301.0,64.9412,65.0086,64.9327,64.9833,21301.0
2017-11-14 14:35:00,77.05,77.09,77.03,77.05,14716.0,64.9749,65.0086,64.958,64.9749,14716.0
2017-11-14 14:40:00,77.04,77.08,77.04,77.04,21078.0,64.9665,65.0002,64.9665,64.9665,21078.0
2017-11-14 14:45:00,77.05,77.08,77.0,77.0,14833.0,64.9749,65.0002,64.9327,64.9327,14833.0
2017-11-14 14:50:00,77.02,77.06,76.99,77.0,20880.0,64.9496,64.9833,64.9243,64.9327,20880.0
2017-11-14 14:55:00,77.0,77.02,76.98,76.99,20766.0,64.9327,64.9496,64.9159,64.9243,20766.0
2017-11-14 15:00:00,77.0,77.01,76.99,76.99,24476.0,64.9327,64.9412,64.9243,64.9243,24476.0
2017-11-14 15:05:00,76.99,77.05,76.97,76.98,18253.0,64.9243,64.9749,64.9074,64.9159,18253.0
2017-11-14 15:10:00,76.98,76.99,76.96,76.98,10087.0,64.9159,64.9243,64.899,64.9159,10087.0
2017-11-14 15:15:00,76.99,77.02,76.97,77.01,12588.0,64.9243,64.9496,64.9074,64.9412,12588.0
2017-11-14 15:20:00,77.01,77.01,76.95,77.0,27505.0,64.9412,64.9412,64.8906,64.9327,27505.0
2017-11-14 15:25:00,77.0,77.03,76.99,77.01,21966.0,64.9327,64.958,64.9243,64.9412,21966.0
2017-11-14 15:30:00,77.01,77.06,77.01,77.05,20453.0,64.9412,64.9833,64.9412,64.9749,20453.0
2017-11-14 15:35:00,77.05,77.05,76.99,76.99,27331.0,64.9749,64.9749,64.9243,64.9243,27331.0
2017-11-14 15:40:00,76.97,77.0,76.93,76.95,24416.0,64.9074,64.9327,64.8737,64.8906,24416.0
2017-11-14 15:45:00,76.95,76.96,76.93,76.95,36749.0,64.8906,64.899,64.8737,64.8906,36749.0
2017-11-14 15:50:00,76.95,76.96,76.94,76.95,65870.0,64.8906,64.899,64.8821,64.8906,65870.0
2017-11-14 15:55:00,76.95,76.98,76.89,76.92,148514.0,64.8906,64.9159,64.84,64.8653,148514.0
2017-11-15 09:30:00,76.47,76.6,76.27,76.57,46071.0,64.4858,64.5954,64.3171,64.5701,46071.0
2017-11-15 09:35:00,76.59,76.59,76.1,76.1,30463.0,64.587,64.587,64.1738,64.1738,30463.0
2017-11-15 09:40:00,76.11,76.15,75.87,75.87,44981.0,64.1822,64.2159,63.9798,63.9798,44981.0
2017-11-15 09:45:00,75.89,75.93,75.7,75.86,44707.0,63.9967,64.0304,63.8365,63.9714,44707.0
2017-11-15 09:50:00,75.88,75.91,75.71,75.76,23506.0,63.9883,64.0135,63.8449,63.8871,23506.0
2017-11-15 09:55:00,75.79,75.98,75.79,75.79,15736.0,63.9124,64.0726,63.9124,63.9124,15736.0
2017-11-15 10:00:00,75.82,75.98,75.82,75.87,22746.0,63.9377,64.0726,63.9377,63.9798,22746.0
2017-11-15 10:05:00,75.88,76.01,75.86,75.91,24549.0,63.9883,64.0979,63.9714,64.0135,24549.0
2017-11-15 10:10:00,75.9,75.93,75.74,75.76,25152.0,64.0051,64.0304,63.8702,63.8871,25152.0
2017-11-15 10:15:00,75.74,75.86,75.72,75.85,37152.0,63.8702,63.9714,63.8533,63.963,37152.0
2017-11-15 10:20:00,75.85,75.85,75.74,75.78,24453.0,63.963,63.963,63.8702,63.9039,24453.0
2017-11-15 10:25:00,75.78,75.78,75.66,75.67,24856.0,63.9039,63.9039,63.8027,63.8112,24856.0
2017-11-15 10:30:00,75.67,75.76,75.6,75.76,29660.0,63.8112,63.8871,63.7521,63.8871,29660.0
2017-11-15 10:35:00,75.76,75.92,75.71,75.78,21566.0,63.8871,64.022,63.8449,63.9039,21566.0
2017-11-15 10:40:00,75.77,75.83,75.64,75.75,16836.0,63.8955,63.9461,63.7859,63.8786,16836.0
2017-11-15 10:45:00,75.75,75.77,75.69,75.7,23581.0,63.8786,63.8955,63.828,63.8365,23581.0
2017-11-15 10:50:00,75.7,75.7,75.63,75.66,24447.0,63.8365,63.8365,63.7774,63.8027,24447.0
2017-11-15 10:55:00,75.67,75.88,75.63,75.87,22310.0,63.8112,63.9883,63.7774,63.9798,22310.0
2017-11-15 11:00:00,75.88,75.93,75.85,75.92,16249.0,63.9883,64.0304,63.963,64.022,16249.0
2017-11-15 11:05:00,75.94,75.94,75.84,75.86,18469.0,64.0388,64.0388,63.9545,63.9714,18469.0
2017-11-15 11:10:00,75.86,75.86,75.71,75.77,43082.0,63.9714,63.9714,63.8449,63.8955,43082.0
2017-11-15 11:15:00,75.77,75.81,75.75,75.78,17692.0,63.8955,63.9292,63.8786,63.9039,17692.0
2017-11-15 11:20:00,75.77,75.87,75.77,75.79,19260.0,63.8955,63.9798,63.8955,63.9124,19260.0
2017-11-15 11:25:00,75.78,75.89,75.78,75.86,25427.0,63.9039,63.9967,63.9039,63.9714,25427.0
2017-11-15 11:30:00,75.86,75.9,75.85,75.85,9790.0,63.9714,64.0051,63.963,63.963,9790.0
2017-11-15 11:35:00,75.86,75.92,75.86,75.91,18403.0,63.9714,64.022,63.9714,64.0135,18403.0
2017-11-15 11:40:00,75.9,75.99,75.87,75.95,12433.0,64.0051,64.081,63.9798,64.0473,12433.0
2017-11-15 11:45:00,75.95,76.06,75.95,76.01,13630.0,64.0473,64.14,64.0473,64.0979,13630.0
2017-11-15 11:50:00,76.03,76.1,76.02,76.04,11120.0,64.1147,64.1738,64.1063,64.1232,11120.0
2017-11-15 11:55:00,76.03,76.08,76.03,76.04,7960.0,64.1147,64.1569,64.1147,64.1232,7960.0
2017-11-15 12:00:00,76.05,76.05,75.91,75.93,17275.0,64.1316,64.1316,64.0135,64.0304,17275.0
2017-11-15 12:05:00,75.92,76.02,75.92,76.02,6500.0,64.022,64.1063,64.022,64.1063,6500.0
2017-11-15 12:10:00,76.02,76.06,75.97,76.06,11844.0,64.1063,64.14,64.0641,64.14,11844.0
2017-11-15 12:15:00,76.06,76.08,76.03,76.06,11673.0,64.14,64.1569,64.1147,64.14,11673.0
2017-11-15 12:20:00,76.06,76.15,76.03,76.12,14884.0,64.14,64.2159,64.1147,64.1906,14884.0
2017-11-15 12:25:00,76.12,76.14,76.08,76.12,12907.0,64.1906,64.2075,64.1569,64.1906,12907.0
2017-11-15 12:30:00,76.12,76.17,76.1,76.15,10967.0,64.1906,64.2328,64.1738,64.2159,10967.0
2017-11-15 12:35:00,76.15,76.15,76.08,76.13,10487.0,64.2159,64.2159,64.1569,64.1991,10487.0
2017-11-15 12:40:00,76.14,76.14,76.08,76.11,8009.0,64.2075,64.2075,64.1569,64.1822,8009.0
2017-11-15 12:45:00,76.11,76.13,76.02,76.02,8285.0,64.1822,64.1991,64.1063,64.1063,8285.0
2017-11-15 12:50:00,76.04,76.09,76.03,76.09,11142.0,64.1232,64.1653,64.1147,64.1653,11142.0
2017-11-15 12:55:00,76.09,76.09,76.03,76.04,50435.0,64.1653,64.1653,64.1147,64.1232,50435.0
2017-11-15 13:00:00,76.05,76.06,76.01,76.04,33715.0,64.1316,64.14,64.0979,64.1232,33715.0
2017-11-15 13:05:00,76.05,76.05,75.96,76.0,17408.0,64.1316,64.1316,64.0557,64.0894,17408.0
2017-11-15 13:10:00,75.98,76.02,75.93,75.97,6784.0,64.0726,64.1063,64.0304,64.0641,6784.0
2017-11-15 13:15:00,76.0,76.0,75.91,75.94,12007.0,64.0894,64.0894,64.0135,64.0388,12007.0
2017-11-15 13:20:00,75.94,75.97,75.91,75.95,17226.0,64.0388,64.0641,64.0135,64.0473,17226.0
2017-11-15 13:25:00,75.96,75.98,75.89,75.9,14619.0,64.0557,64.0726,63.9967,64.0051,14619.0
2017-11-15 13:30:00,75.9,75.96,75.89,75.93,8753.0,64.0051,64.0557,63.9967,64.0304,8753.0
2017-11-15 13:35:00,75.94,75.96,75.92,75.92,10967.0,64.0388,64.0557,64.022,64.022,10967.0
2017-11-15 13:40:00,75.94,76.02,75.92,76.01,15411.0,64.0388,64.1063,64.022,64.0979,15411.0
2017-11-15 13:45:00,76.02,76.02,75.96,75.97,9746.0,64.1063,64.1063,64.0557,64.0641,9746.0
2017-11-15 13:50:00,75.97,75.98,75.88,75.89,18539.0,64.0641,64.0726,63.9883,63.9967,18539.0
2017-11-15 13:55:00,75.89,75.89,75.79,75.81,9857.0,63.9967,63.9967,63.9124,63.9292,9857.0
2017-11-15 14:00:00,75.8,75.82,75.73,75.81,15170.0,63.9208,63.9377,63.8618,63.9292,15170.0
2017-11-15 14:05:00,75.81,75.86,75.81,75.85,8483.0,63.9292,63.9714,63.9292,63.963,8483.0
2017-11-15 14:10:00,75.85,75.93,75.84,75.92,18284.0,63.963,64.0304,63.9545,64.022,18284.0
2017-11-15 14:15:00,75.92,75.95,75.9,75.92,9081.0,64.022,64.0473,64.0051,64.022,9081.0
2017-11-15 14:20:00,75.93,75.94,75.84,75.85,9996.0,64.0304,64.0388,63.9545,63.963,9996.0
2017-11-15 14:25:00,75.85,75.92,75.85,75.91,13765.0,63.963,64.022,63.963,64.0135,13765.0
2017-11-15 14:30:00,75.91,75.92,75.83,75.85,16649.0,64.0135,64.022,63.9461,63.963,16649.0
2017-11-15 14:35:00,75.88,75.95,75.88,75.92,9937.0,63.9883,64.0473,63.9883,64.022,9937.0
2017-11-15 14:40:00,75.92,75.98,75.91,75.94,11351.0,64.022,64.0726,64.0135,64.0388,11351.0
2017-11-15 14:45:00,75.94,75.98,75.94,75.96,10767.0,64.0388,64.0726,64.0388,64.0557,10767.0
2017-11-15 14:50:00,75.96,75.98,75.95,75.97,11007.0,64.0557,64.0726,64.0473,64.0641,11007.0
2017-11-15 14:55:00,75.97,75.97,75.9,75.9,17738.0,64.0641,64.0641,64.0051,64.0051,17738.0
2017-11-15 15:00:00,75.91,75.95,75.88,75.92,19936.0,64.0135,64.0473,63.9883,64.022,19936.0
2017-11-15 15:05:00,75.91,75.97,75.89,75.97,17658.0,64.0135,64.0641,63.9967,64.0641,17658.0
2017-11-15 15:10:00,75.97,76.03,75.95,76.01,15655.0,64.0641,64.1147,64.0473,64.0979,15655.0
2017-11-15 15:15:00,76.01,76.03,75.98,76.0,15376.0,64.0979,64.1147,64.0726,64.0894,15376.0
2017-11-15 15:20:00,76.01,76.01,75.9,75.92,29060.0,64.0979,64.0979,64.0051,64.022,29060.0
2017-11-15 15:25:00,75.92,75.94,75.87,75.91,23939.0,64.022,64.0388,63.9798,64.0135,23939.0
2017-11-15 15:30:00,75.91,76.01,75.9,75.96,32668.0,64.0135,64.0979,64.0051,64.0557,32668.0
2017-11-15 15:35:00,75.97,76.03,75.94,76.0,27879.0,64.0641,64.1147,64.0388,64.0894,27879.0
2017-11-15 15:40:00,75.99,76.0,75.92,75.96,29727.0,64.081,64.0894,64.022,64.0557,29727.0
2017-11-15 15:45:00,75.97,76.01,75.93,75.96,35664.0,64.0641,64.0979,64.0304,64.0557,35664.0
2017-11-15 15:50:00,75.95,75.95,75.87,75.9,49493.0,64.0473,64.0473,63.9798,64.0051,49493.0
2017-11-15 15:55:00,75.9,75.91,75.82,75.88,106393.0,64.0051,64.0135,63.9377,63.9883,106393.0
2017-11-16 09:30:00,76.14,76.4,76.14,76.36,49886.0,64.2075,64.4268,64.2075,64.393,49886.0
2017-11-16 09:35:00,76.35,76.51,76.32,76.45,28089.0,64.3846,64.5195,64.3593,64.4689,28089.0
2017-11-16 09:40:00,76.45,76.49,76.36,76.4,22059.0,64.4689,64.5027,64.393,64.4268,22059.0
2017-11-16 09:45:00,76.39,76.44,76.25,76.26,17200.0,64.4183,64.4605,64.3003,64.3087,17200.0
2017-11-16 09:50:00,76.28,76.29,76.16,76.25,10824.0,64.3256,64.334,64.2244,64.3003,10824.0
2017-11-16 09:55:00,76.25,76.34,76.19,76.34,17726.0,64.3003,64.3762,64.2497,64.3762,17726.0
2017-11-16 10:00:00,76.34,76.49,76.34,76.46,26244.0,64.3762,64.5027,64.3762,64.4774,26244.0
2017-11-16 10:05:00,76.47,76.49,76.33,76.37,27398.0,64.4858,64.5027,64.3677,64.4015,27398.0
2017-11-16 10:10:00,76.37,76.5,76.37,76.49,17159.0,64.4015,64.5111,64.4015,64.5027,17159.0
2017-11-16 10:15:00,76.5,76.59,76.45,76.59,31577.0,64.5111,64.587,64.4689,64.587,31577.0
2017-11-16 10:20:00,76.57,76.57,76.38,76.39,16688.0,64.5701,64.5701,64.4099,64.4183,16688.0
2017-11-16 10:25:00,76.4,76.4,76.32,76.35,14731.0,64.4268,64.4268,64.3593,64.3846,14731.0
2017-11-16 10:30:00,76.37,76.4,76.32,76.33,18585.0,64.4015,64.4268,64.3593,64.3677,18585.0
2017-11-16 10:35:00,76.34,76.43,76.34,76.4,28898.0,64.3762,64.4521,64.3762,64.4268,28898.0
2017-11-16 10:40:00,76.39,76.5,76.37,76.49,22087.0,64.4183,64.5111,64.4015,64.5027,22087.0
2017-11-16 10:45:00,76.49,76.52,76.45,76.47,13493.0,64.5027,64.528,64.4689,64.4858,13493.0
2017-11-16 10:50:00,76.48,76.49,76.39,76.4,14918.0,64.4942,64.5027,64.4183,64.4268,14918.0
2017-11-16 10:55:00,76.39,76.4,76.26,76.3,19246.0,64.4183,64.4268,64.3087,64.3424,19246.0
2017-11-16 11:00:00,76.3,76.33,76.21,76.32,32211.0,64.3424,64.3677,64.2665,64.3593,32211.0
2017-11-16 11:05:00,76.31,76.4,76.3,76.36,24374.0,64.3509,64.4268,64.3424,64.393,24374.0
2017-11-16 11:10:00,76.35,76.35,76.26,76.28,17449.0,64.3846,64.3846,64.3087,64.3256,17449.0
2017-11-16 11:15:00,76.27,76.31,76.27,76.31,16686.0,64.3171,64.3509,64.3171,64.3509,16686.0
2017-11-16 11:20:00,76.3,76.38,76.28,76.35,13313.0,64.3424,64.4099,64.3256,64.3846,13313.0
2017-11-16 11:25:00,76.36,76.36,76.29,76.31,9781.0,64.393,64.393,64.334,64.3509,9781.0
2017-11-16 11:30:00,76.3,76.36,76.29,76.36,3174.0,64.3424,64.393,64.334,64.393,3174.0
2017-11-16 11:35:00,76.36,76.37,76.29,76.3,12831.0,64.393,64.4015,64.334,64.3424,12831.0
2017-11-16 11:40:00,76.31,76.35,76.31,76.33,10100.0,64.3509,64.3846,64.3509,64.3677,10100.0
2017-11-16 11:45:00,76.34,76.39,76.33,76.36,9850.0,64.3762,64.4183,64.3677,64.393,9850.0
2017-11-16 11:50:00,76.36,76.38,76.34,76.34,8299.0,64.393,64.4099,64.3762,64.3762,8299.0
2017-11-16 11:55:00,76.35,76.38,76.35,76.36,6828.0,64.3846,64.4099,64.3846,64.393,6828.0
2017-11-16 12:00:00,76.36,76.42,76.36,76.4,9222.0,64.393,64.4436,64.393,64.4268,9222.0
2017-11-16 12:05:00,76.4,76.42,76.38,76.4,5275.0,64.4268,64.4436,64.4099,64.4268,5275.0
2017-11-16 12:10:00,76.4,76.43,76.38,76.42,6561.0,64.4268,64.4521,64.4099,64.4436,6561.0
2017-11-16 12:15:00,76.42,76.53,76.41,76.53,11238.0,64.4436,64.5364,64.4352,64.5364,11238.0
2017-11-16 12:20:00,76.53,76.54,76.51,76.53,5934.0,64.5364,64.5448,64.5195,64.5364,5934.0
2017-11-16 12:25:00,76.53,76.6,76.53,76.58,8340.0,64.5364,64.5954,64.5364,64.5785,8340.0
2017-11-16 12:30:00,76.57,76.62,76.57,76.61,5207.0,64.5701,64.6123,64.5701,64.6038,5207.0
2017-11-16 12:35:00,76.61,76.66,76.59,76.66,7367.0,64.6038,64.646,64.587,64.646,7367.0
2017-11-16 12:40:00,76.66,76.67,76.59,76.62,9416.0,64.646,64.6544,64.587,64.6123,9416.0
2017-11-16 12:45:00,76.62,76.66,76.62,76.66,5761.0,64.6123,64.646,64.6123,64.646,5761.0
2017-11-16 12:50:00,76.66,76.69,76.63,76.69,5475.0,64.646,64.6713,64.6207,64.6713,5475.0
2017-11-16 12:55:00,76.69,76.7,76.66,76.7,7394.0,64.6713,64.6797,64.646,64.6797,7394.0
2017-11-16 13:00:00,76.69,76.75,76.68,76.71,6644.0,64.6713,64.7219,64.6629,64.6882,6644.0
2017-11-16 13:05:00,76.7,76.75,76.7,76.73,7638.0,64.6797,64.7219,64.6797,64.705,7638.0
2017-11-16 13:10:00,76.71,76.75,76.7,76.7,6661.0,64.6882,64.7219,64.6797,64.6797,6661.0
2017-11-16 13:15:00,76.7,76.73,76.7,76.72,2510.0,64.6797,64.705,64.6797,64.6966,2510.0
2017-11-16 13:20:00,76.72,76.78,76.72,76.74,5629.0,64.6966,64.7472,64.6966,64.7135,5629.0
2017-11-16 13:25:00,76.73,76.75,76.69,76.74,6613.0,64.705,64.7219,64.6713,64.7135,6613.0
2017-11-16 13:30:00,76.73,76.74,76.69,76.7,6217.0,64.705,64.7135,64.6713,64.6797,6217.0
2017-11-16 13:35:00,76.7,76.74,76.7,76.71,3841.0,64.6797,64.7135,64.6797,64.6882,3841.0
2017-11-16 13:40:00,76.71,76.72,76.65,76.67,5099.0,64.6882,64.6966,64.6376,64.6544,5099.0
2017-11-16 13:45:00,76.67,76.7,76.66,76.68,3281.0,64.6544,64.6797,64.646,64.6629,3281.0
2017-11-16 13:50:00,76.69,76.72,76.68,76.69,5666.0,64.6713,64.6966,64.6629,64.6713,5666.0
2017-11-16 13:55:00,76.7,76.76,76.69,76.75,11466.0,64.6797,64.7303,64.6713,64.7219,11466.0
2017-11-16 14:00:00,76.75,76.8,76.73,76.78,10698.0,64.7219,64.7641,64.705,64.7472,10698.0
2017-11-16 14:05:00,76.79,76.79,76.72,76.73,10752.0,64.7556,64.7556,64.6966,64.705,10752.0
2017-11-16 14:10:00,76.74,76.74,76.67,76.73,64961.0,64.7135,64.7135,64.6544,64.705,64961.0
2017-11-16 14:15:00,76.73,76.74,76.63,76.65,7700.0,64.705,64.7135,64.6207,64.6376,7700.0
2017-11-16 14:20:00,76.66,76.66,76.61,76.65,10135.0,64.646,64.646,64.6038,64.6376,10135.0
2017-11-16 14:25:00,76.66,76.71,76.62,76.7,8754.0,64.646,64.6882,64.6123,64.6797,8754.0
2017-11-16 14:30:00,76.69,76.72,76.67,76.7,9235.0,64.6713,64.6966,64.6544,64.6797,9235.0
2017-11-16 14:35:00,76.71,76.74,76.7,76.73,15150.0,64.6882,64.7135,64.6797,64.705,15150.0
2017-11-16 14:40:00,76.72,76.75,76.66,76.68,19610.0,64.6966,64.7219,64.646,64.6629,19610.0
2017-11-16 14:45:00,76.69,76.69,76.61,76.63,12080.0,64.6713,64.6713,64.6038,64.6207,12080.0
2017-11-16 14:50:00,76.63,76.63,76.51,76.55,24876.0,64.6207,64.6207,64.5195,64.5532,24876.0
2017-11-16 14:55:00,76.54,76.54,76.5,76.51,13615.0,64.5448,64.5448,64.5111,64.5195,13615.0
2017-11-16 15:00:00,76.52,76.53,76.48,76.49,22119.0,64.528,64.5364,64.4942,64.5027,22119.0
2017-11-16 15:05:00,76.48,76.51,76.46,76.48,14499.0,64.4942,64.5195,64.4774,64.4942,14499.0
2017-11-16 15:10:00,76.49,76.56,76.49,76.56,18468.0,64.5027,64.5617,64.5027,64.5617,18468.0
2017-11-16 15:15:00,76.57,76.59,76.48,76.51,21809.0,64.5701,64.587,64.4942,64.5195,21809.0
2017-11-16 15:20:00,76.51,76.52,76.46,76.51,15428.0,64.5195,64.528,64.4774,64.5195,15428.0
2017-11-16 15:25:00,76.52,76.55,76.51,76.54,16811.0,64.528,64.5532,64.5195,64.5448,16811.0
2017-11-16 15:30:00,76.54,76.55,76.46,76.52,32327.0,64.5448,64.5532,64.4774,64.528,32327.0
2017-11-16 15:35:00,76.51,76.56,76.49,76.56,18550.0,64.5195,64.5617,64.5027,64.5617,18550.0
2017-11-16 15:40:00,76.55,76.6,76.55,76.59,43381.0,64.5532,64.5954,64.5532,64.587,43381.0
2017-11-16 15:45:00,76.59,76.6,76.48,76.52,65865.0,64.587,64.5954,64.4942,64.528,65865.0
2017-11-16 15:50:00,76.53,76.55,76.51,76.53,48852.0,64.5364,64.5532,64.5195,64.5364,48852.0
2017-11-16 15:55:00,76.54,76.54,76.41,76.44,156566.0,64.5448,64.5448,64.4352,64.4605,156566.0
2017-11-17 09:30:00,75.99,76.0,75.42,75.85,101612.0,64.081,64.0894,63.6003,63.963,101612.0
2017-11-17 09:35:00,75.75,75.88,75.73,75.87,10936.0,63.8786,63.9883,63.8618,63.9798,10936.0
2017-11-17 09:40:00,75.88,75.88,75.55,75.62,23223.0,63.9883,63.9883,63.71,63.769,23223.0
2017-11-17 09:45:00,75.62,75.7,75.5,75.68,31363.0,63.769,63.8365,63.6678,63.8196,31363.0
2017-11-17 09:50:00,75.69,75.77,75.67,75.68,32247.0,63.828,63.8955,63.8112,63.8196,32247.0
2017-11-17 09:55:00,75.71,75.73,75.6,75.67,15670.0,63.8449,63.8618,63.7521,63.8112,15670.0
2017-11-17 10:00:00,75.69,75.71,75.59,75.69,42365.0,63.828,63.8449,63.7437,63.828,42365.0
2017-11-17 10:05:00,75.7,75.71,75.66,75.68,17040.0,63.8365,63.8449,63.8027,63.8196,17040.0
2017-11-17 10:10:00,75.68,75.69,75.61,75.61,24172.0,63.8196,63.828,63.7606,63.7606,24172.0
2017-11-17 10:15:00,75.61,75.66,75.58,75.59,29327.0,63.7606,63.8027,63.7353,63.7437,29327.0
2017-11-17 10:20:00,75.59,75.61,75.53,75.59,39665.0,63.7437,63.7606,63.6931,63.7437,39665.0
2017-11-17 10:25:00,75.58,75.7,75.56,75.69,37447.0,63.7353,63.8365,63.7184,63.828,37447.0
2017-11-17 10:30:00,75.67,75.69,75.54,75.59,15724.0,63.8112,63.828,63.7015,63.7437,15724.0
2017-11-17 10:35:00,75.59,75.7,75.57,75.69,22057.0,63.7437,63.8365,63.7268,63.828,22057.0
2017-11-17 10:40:00,75.7,75.8,75.69,75.72,42501.0,63.8365,63.9208,63.828,63.8533,42501.0
2017-11-17 10:45:00,75.73,75.8,75.69,75.75,78471.0,63.8618,63.9208,63.828,63.8786,78471.0
2017-11-17 10:50:00,75.75,75.91,75.75,75.79,21811.0,63.8786,64.0135,63.8786,63.9124,21811.0
2017-11-17 10:55:00,75.8,75.88,75.77,75.88,8531.0,63.9208,63.9883,63.8955,63.9883,8531.0
2017-11-17 11:00:00,75.88,75.89,75.76,75.79,15352.0,63.9883,63.9967,63.8871,63.9124,15352.0
2017-11-17 11:05:00,75.79,75.79,75.7,75.72,12623.0,63.9124,63.9124,63.8365,63.8533,12623.0
2017-11-17 11:10:00,75.69,75.74,75.65,75.73,7218.0,63.828,63.8702,63.7943,63.8618,7218.0
2017-11-17 11:15:00,75.73,75.76,75.63,75.65,48942.0,63.8618,63.8871,63.7774,63.7943,48942.0
2017-11-17 11:20:00,75.66,75.71,75.6,75.66,86849.0,63.8027,63.8449,63.7521,63.8027,86849.0
2017-11-17 11:25:00,75.66,75.68,75.62,75.64,15566.0,63.8027,63.8196,63.769,63.7859,15566.0
2017-11-17 11:30:00,75.62,75.68,75.57,75.64,14837.0,63.769,63.8196,63.7268,63.7859,14837.0
2017-11-17 11:35:00,75.64,75.66,75.6,75.61,13404.0,63.7859,63.8027,63.7521,63.7606,13404.0
2017-11-17 11:40:00,75.63,75.67,75.61,75.67,9364.0,63.7774,63.8112,63.7606,63.8112,9364.0
2017-11-17 11:45:00,75.68,75.7,75.57,75.57,18529.0,63.8196,63.8365,63.7268,63.7268,18529.0
2017-11-17 11:50:00,75.59,75.62,75.58,75.61,12448.0,63.7437,63.769,63.7353,63.7606,12448.0
2017-11-17 11:55:00,75.6,75.62,75.56,75.6,7667.0,63.7521,63.769,63.7184,63.7521,7667.0
2017-11-17 12:00:00,75.61,75.61,75.48,75.55,18215.0,63.7606,63.7606,63.6509,63.71,18215.0
2017-11-17 12:05:00,75.55,75.66,75.54,75.63,25302.0,63.71,63.8027,63.7015,63.7774,25302.0
2017-11-17 12:10:00,75.63,75.77,75.63,75.74,15753.0,63.7774,63.8955,63.7774,63.8702,15753.0
2017-11-17 12:15:00,75.75,75.83,75.75,75.78,8699.0,63.8786,63.9461,63.8786,63.9039,8699.0
2017-11-17 12:20:00,75.79,75.8,75.68,75.72,19686.0,63.9124,63.9208,63.8196,63.8533,19686.0
2017-11-17 12:25:00,75.75,75.76,75.69,75.75,9447.0,63.8786,63.8871,63.828,63.8786,9447.0
2017-11-17 12:30:00,75.74,75.76,75.68,75.71,16056.0,63.8702,63.8871,63.8196,63.8449,16056.0
2017-11-17 12:35:00,75.71,75.79,75.69,75.78,13418.0,63.8449,63.9124,63.828,63.9039,13418.0
2017-11-17 12:40:00,75.78,75.8,75.68,75.75,22550.0,63.9039,63.9208,63.8196,63.8786,22550.0
2017-11-17 12:45:00,75.74,75.78,75.7,75.73,17703.0,63.8702,63.9039,63.8365,63.8618,17703.0
2017-11-17 12:50:00,75.74,75.78,75.74,75.78,11422.0,63.8702,63.9039,63.8702,63.9039,11422.0
2017-11-17 12:55:00,75.78,75.85,75.77,75.81,43741.0,63.9039,63.963,63.8955,63.9292,43741.0
2017-11-17 13:00:00,75.83,75.85,75.77,75.83,13410.0,63.9461,63.963,63.8955,63.9461,13410.0
2017-11-17 13:05:00,75.82,75.92,75.82,75.84,28812.0,63.9377,64.022,63.9377,63.9545,28812.0
2017-11-17 13:10:00,75.85,75.88,75.81,75.82,14032.0,63.963,63.9883,63.9292,63.9377,14032.0
2017-11-17 13:15:00,75.83,75.85,75.77,75.78,14740.0,63.9461,63.963,63.8955,63.9039,14740.0
2017-11-17 13:20:00,75.78,75.83,75.77,75.79,10823.0,63.9039,63.9461,63.8955,63.9124,10823.0
2017-11-17 13:25:00,75.78,75.81,75.76,75.8,14619.0,63.9039,63.9292,63.8871,63.9208,14619.0
2017-11-17 13:30:00,75.81,75.85,75.78,75.85,19943.0,63.9292,63.963,63.9039,63.963,19943.0
2017-11-17 13:35:00,75.84,75.85,75.8,75.84,19739.0,63.9545,63.963,63.9208,63.9545,19739.0
2017-11-17 13:40:00,75.84,75.86,75.82,75.83,5412.0,63.9545,63.9714,63.9377,63.9461,5412.0
2017-11-17 13:45:00,75.85,75.86,75.82,75.83,18179.0,63.963,63.9714,63.9377,63.9461,18179.0
2017-11-17 13:50:00,75.82,75.88,75.81,75.86,18707.0,63.9377,63.9883,63.9292,63.9714,18707.0
2017-11-17 13:55:00,75.86,75.87,75.83,75.87,9215.0,63.9714,63.9798,63.9461,63.9798,9215.0
2017-11-17 14:00:00,75.86,75.89,75.82,75.83,23691.0,63.9714,63.9967,63.9377,63.9461,23691.0
2017-11-17 14:05:00,75.82,75.85,75.81,75.84,32612.0,63.9377,63.963,63.9292,63.9545,32612.0
2017-11-17 14:10:00,75.83,75.87,75.82,75.84,36107.0,63.9461,63.9798,63.9377,63.9545,36107.0
2017-11-17 14:15:00,75.85,75.91,75.81,75.91,45285.0,63.963,64.0135,63.9292,64.0135,45285.0
2017-11-17 14:20:00,75.87,75.89,75.77,75.87,132521.0,63.9798,63.9967,63.8955,63.9798,132521.0
2017-11-17 14:25:00,75.86,75.99,75.86,75.98,14294.0,63.9714,64.081,63.9714,64.0726,14294.0
2017-11-17 14:30:00,75.96,75.97,75.87,75.92,17109.0,64.0557,64.0641,63.9798,64.022,17109.0
2017-11-17 14:35:00,75.94,76.0,75.79,75.86,102588.0,64.0388,64.0894,63.9124,63.9714,102588.0
2017-11-17 14:40:00,75.87,75.99,75.86,75.95,11763.0,63.9798,64.081,63.9714,64.0473,11763.0
2017-11-17 14:45:00,75.97,75.97,75.89,75.9,12720.0,64.0641,64.0641,63.9967,64.0051,12720.0
2017-11-17 14:50:00,75.89,75.96,75.89,75.93,19502.0,63.9967,64.0557,63.9967,64.0304,19502.0
2017-11-17 14:55:00,75.93,75.97,75.92,75.95,17248.0,64.0304,64.0641,64.022,64.0473,17248.0
2017-11-17 15:00:00,75.95,75.96,75.89,75.93,14298.0,64.0473,64.0557,63.9967,64.0304,14298.0
2017-11-17 15:05:00,75.94,75.96,75.92,75.95,14615.0,64.0388,64.0557,64.022,64.0473,14615.0
2017-11-17 15:10:00,75.95,75.96,75.94,75.95,9580.0,64.0473,64.0557,64.0388,64.0473,9580.0
2017-11-17 15:15:00,75.95,75.95,75.88,75.91,17568.0,64.0473,64.0473,63.9883,64.0135,17568.0
2017-11-17 15:20:00,75.91,75.94,75.9,75.92,13318.0,64.0135,64.0388,64.0051,64.022,13318.0
2017-11-17 15:25:00,75.93,75.94,75.89,75.9,25966.0,64.0304,64.0388,63.9967,64.0051,25966.0
2017-11-17 15:30:00,75.9,75.9,75.89,75.9,9911.0,64.0051,64.0051,63.9967,64.0051,9911.0
2017-11-17 15:35:00,75.9,75.9,75.86,75.9,25756.0,64.0051,64.0051,63.9714,64.0051,25756.0
2017-11-17 15:40:00,75.89,75.9,75.79,75.8,48032.0,63.9967,64.0051,63.9124,63.9208,48032.0
2017-11-17 15:45:00,75.77,75.79,75.71,75.72,103953.0,63.8955,63.9124,63.8449,63.8533,103953.0
2017-11-17 15:50:00,75.71,75.8,75.67,75.73,87010.0,63.8449,63.9208,63.8112,63.8618,87010.0
2017-11-17 15:55:00,75.73,75.81,75.64,75.65,186114.0,63.8618,63.9292,63.7859,63.7943,186114.0
2017-11-20 09:30:00,75.86,75.98,75.71,75.93,44978.0,63.9714,64.0726,63.8449,64.0304,44978.0
2017-11-20 09:35:00,75.93,75.97,75.84,75.87,21600.0,64.0304,64.0641,63.9545,63.9798,21600.0
2017-11-20 09:40:00,75.89,75.91,75.74,75.82,17235.0,63.9967,64.0135,63.8702,63.9377,17235.0
2017-11-20 09:45:00,75.8,75.87,75.79,75.82,11374.0,63.9208,63.9798,63.9124,63.9377,11374.0
2017-11-20 09:50:00,75.82,75.84,75.52,75.52,13316.0,63.9377,63.9545,63.6847,63.6847,13316.0
2017-11-20 09:55:00,75.55,75.67,75.5,75.67,35064.0,63.71,63.8112,63.6678,63.8112,35064.0
2017-11-20 10:00:00,75.66,75.69,75.61,75.62,26648.0,63.8027,63.828,63.7606,63.769,26648.0
2017-11-20 10:05:00,75.62,75.71,75.61,75.71,55955.0,63.769,63.8449,63.7606,63.8449,55955.0
2017-11-20 10:10:00,75.73,75.81,75.62,75.78,36756.0,63.8618,63.9292,63.769,63.9039,36756.0
2017-11-20 10:15:00,75.77,75.8,75.67,75.7,30638.0,63.8955,63.9208,63.8112,63.8365,30638.0
2017-11-20 10:20:00,75.7,75.79,75.69,75.76,35720.0,63.8365,63.9124,63.828,63.8871,35720.0
2017-11-20 10:25:00,75.75,75.79,75.71,75.73,41913.0,63.8786,63.9124,63.8449,63.8618,41913.0
2017-11-20 10:30:00,75.74,75.82,75.73,75.81,16577.0,63.8702,63.9377,63.8618,63.9292,16577.0
2017-11-20 10:35:00,75.84,75.88,75.77,75.85,28928.0,63.9545,63.9883,63.8955,63.963,28928.0
2017-11-20 10:40:00,75.85,75.85,75.8,75.81,11355.0,63.963,63.963,63.9208,63.9292,11355.0
2017-11-20 10:45:00,75.82,75.86,75.79,75.81,32103.0,63.9377,63.9714,63.9124,63.9292,32103.0
2017-11-20 10:50:00,75.84,75.87,75.79,75.82,18600.0,63.9545,63.9798,63.9124,63.9377,18600.0
2017-11-20 10:55:00,75.83,75.84,75.8,75.8,15886.0,63.9461,63.9545,63.9208,63.9208,15886.0
2017-11-20 11:00:00,75.81,75.85,75.8,75.82,21526.0,63.9292,63.963,63.9208,63.9377,21526.0
2017-11-20 11:05:00,75.81,75.88,75.8,75.88,32815.0,63.9292,63.9883,63.9208,63.9883,32815.0
2017-11-20 11:10:00,75.88,75.95,75.88,75.93,44452.0,63.9883,64.0473,63.9883,64.0304,44452.0
2017-11-20 11:15:00,75.95,75.95,75.81,75.87,35792.0,64.0473,64.0473,63.9292,63.9798,35792.0
2017-11-20 11:20:00,75.86,75.93,75.86,75.91,16626.0,63.9714,64.0304,63.9714,64.0135,16626.0
2017-11-20 11:25:00,75.91,75.92,75.79,75.8,30884.0,64.0135,64.022,63.9124,63.9208,30884.0
2017-11-20 11:30:00,75.81,75.81,75.78,75.78,28711.0,63.9292,63.9292,63.9039,63.9039,28711.0
2017-11-20 11:35:00,75.78,75.82,75.76,75.76,25913.0,63.9039,63.9377,63.8871,63.8871,25913.0
2017-11-20 11:40:00,75.77,75.82,75.76,75.8,20254.0,63.8955,63.9377,63.8871,63.9208,20254.0
2017-11-20 11:45:00,75.81,75.82,75.78,75.8,15425.0,63.9292,63.9377,63.9039,63.9208,15425.0
2017-11-20 11:50:00,75.81,75.82,75.77,75.81,18029.0,63.9292,63.9377,63.8955,63.9292,18029.0
2017-11-20 11:55:00,75.8,75.88,75.78,75.84,75200.0,63.9208,63.9883,63.9039,63.9545,75200.0
2017-11-20 12:00:00,75.83,75.85,75.73,75.79,32043.0,63.9461,63.963,63.8618,63.9124,32043.0
2017-11-20 12:05:00,75.79,75.81,75.77,75.77,14870.0,63.9124,63.9292,63.8955,63.8955,14870.0
2017-11-20 12:10:00,75.78,75.85,75.77,75.81,13268.0,63.9039,63.963,63.8955,63.9292,13268.0
2017-11-20 12:15:00,75.81,75.85,75.78,75.83,13271.0,63.9292,63.963,63.9039,63.9461,13271.0
2017-11-20 12:20:00,75.83,75.83,75.71,75.73,16619.0,63.9461,63.9461,63.8449,63.8618,16619.0
2017-11-20 12:25:00,75.73,75.82,75.71,75.8,5933.0,63.8618,63.9377,63.8449,63.9208,5933.0
2017-11-20 12:30:00,75.82,75.84,75.8,75.84,7120.0,63.9377,63.9545,63.9208,63.9545,7120.0
2017-11-20 12:35:00,75.82,75.85,75.81,75.84,13486.0,63.9377,63.963,63.9292,63.9545,13486.0
2017-11-20 12:40:00,75.84,75.87,75.83,75.87,74258.0,63.9545,63.9798,63.9461,63.9798,74258.0
2017-11-20 12:45:00,75.86,75.87,75.78,75.78,11990.0,63.9714,63.9798,63.9039,63.9039,11990.0
2017-11-20 12:50:00,75.8,75.83,75.78,75.81,9674.0,63.9208,63.9461,63.9039,63.9292,9674.0
2017-11-20 12:55:00,75.81,75.82,75.78,75.79,62251.0,63.9292,63.9377,63.9039,63.9124,62251.0
2017-11-20 13:00:00,75.8,75.8,75.77,75.79,10771.0,63.9208,63.9208,63.8955,63.9124,10771.0
2017-11-20 13:05:00,75.78,75.83,75.77,75.78,17805.0,63.9039,63.9461,63.8955,63.9039,17805.0
2017-11-20 13:10:00,75.78,75.82,75.77,75.82,41553.0,63.9039,63.9377,63.8955,63.9377,41553.0
2017-11-20 13:15:00,75.82,75.93,75.81,75.89,29645.0,63.9377,64.0304,63.9292,63.9967,29645.0
2017-11-20 13:20:00,75.89,75.92,75.84,75.91,39649.0,63.9967,64.022,63.9545,64.0135,39649.0
2017-11-20 13:25:00,75.91,75.94,75.9,75.92,31539.0,64.0135,64.0388,64.0051,64.022,31539.0
2017-11-20 13:30:00,75.92,75.92,75.87,75.88,20678.0,64.022,64.022,63.9798,63.9883,20678.0
2017-11-20 13:35:00,75.89,75.9,75.88,75.89,8034.0,63.9967,64.0051,63.9883,63.9967,8034.0
2017-11-20 13:40:00,75.89,75.9,75.83,75.83,22473.0,63.9967,64.0051,63.9461,63.9461,22473.0
2017-11-20 13:45:00,75.84,75.85,75.83,75.85,16948.0,63.9545,63.963,63.9461,63.963,16948.0
2017-11-20 13:50:00,75.84,75.85,75.77,75.8,17442.0,63.9545,63.963,63.8955,63.9208,17442.0
2017-11-20 13:55:00,75.78,75.81,75.78,75.81,7615.0,63.9039,63.9292,63.9039,63.9292,7615.0
2017-11-20 14:00:00,75.8,75.89,75.79,75.88,18915.0,63.9208,63.9967,63.9124,63.9883,18915.0
2017-11-20 14:05:00,75.89,75.95,75.87,75.94,15575.0,63.9967,64.0473,63.9798,64.0388,15575.0
2017-11-20 14:10:00,75.93,75.95,75.9,75.93,71603.0,64.0304,64.0473,64.0051,64.0304,71603.0
2017-11-20 14:15:00,75.93,75.93,75.83,75.85,50785.0,64.0304,64.0304,63.9461,63.963,50785.0
2017-11-20 14:20:00,75.86,75.88,75.81,75.84,17183.0,63.9714,63.9883,63.9292,63.9545,17183.0
2017-11-20 14:25:00,75.84,75.88,75.83,75.87,16635.0,63.9545,63.9883,63.9461,63.9798,16635.0
2017-11-20 14:30:00,75.86,75.87,75.8,75.8,57044.0,63.9714,63.9798,63.9208,63.9208,57044.0
2017-11-20 14:35:00,75.8,75.81,75.8,75.8,13014.0,63.9208,63.9292,63.9208,63.9208,13014.0
2017-11-20 14:40:00,75.81,75.81,75.78,75.78,14161.0,63.9292,63.9292,63.9039,63.9039,14161.0
2017-11-20 14:45:00,75.79,75.79,75.69,75.72,51377.0,63.9124,63.9124,63.828,63.8533,51377.0
2017-11-20 14:50:00,75.72,75.81,75.71,75.78,15312.0,63.8533,63.9292,63.8449,63.9039,15312.0
2017-11-20 14:55:00,75.78,75.79,75.73,75.75,18826.0,63.9039,63.9124,63.8618,63.8786,18826.0
2017-11-20 15:00:00,75.76,75.76,75.72,75.75,22316.0,63.8871,63.8871,63.8533,63.8786,22316.0
2017-11-20 15:05:00,75.73,75.78,75.71,75.72,20015.0,63.8618,63.9039,63.8449,63.8533,20015.0
2017-11-20 15:10:00,75.72,75.72,75.64,75.64,19205.0,63.8533,63.8533,63.7859,63.7859,19205.0
2017-11-20 15:15:00,75.64,75.68,75.64,75.67,16187.0,63.7859,63.8196,63.7859,63.8112,16187.0
2017-11-20 15:20:00,75.67,75.71,75.67,75.69,36064.0,63.8112,63.8449,63.8112,63.828,36064.0
2017-11-20 15:25:00,75.7,75.74,75.69,75.73,24639.0,63.8365,63.8702,63.828,63.8618,24639.0
2017-11-20 15:30:00,75.73,75.74,75.65,75.66,39921.0,63.8618,63.8702,63.7943,63.8027,39921.0
2017-11-20 15:35:00,75.65,75.71,75.65,75.7,28780.0,63.7943,63.8449,63.7943,63.8365,28780.0
2017-11-20 15:40:00,75.7,75.75,75.69,75.72,48482.0,63.8365,63.8786,63.828,63.8533,48482.0
2017-11-20 15:45:00,75.72,75.73,75.71,75.73,42416.0,63.8533,63.8618,63.8449,63.8618,42416.0
2017-11-20 15:50:00,75.73,75.79,75.7,75.78,71039.0,63.8618,63.9124,63.8365,63.9039,71039.0
2017-11-20 15:55:00,75.78,75.8,75.71,75.75,152644.0,63.9039,63.9208,63.8449,63.8786,152644.0
2017-11-21 09:30:00,76.09,76.18,76.06,76.1,23453.0,64.1653,64.2412,64.14,64.1738,23453.0
2017-11-21 09:35:00,76.15,76.26,76.0,76.02,7701.0,64.2159,64.3087,64.0894,64.1063,7701.0
2017-11-21 09:40:00,76.0,76.11,75.89,76.03,6346.0,64.0894,64.1822,63.9967,64.1147,6346.0
2017-11-21 09:45:00,76.06,76.18,75.99,76.13,31598.0,64.14,64.2412,64.081,64.1991,31598.0
2017-11-21 09:50:00,76.08,76.11,76.03,76.11,5257.0,64.1569,64.1822,64.1147,64.1822,5257.0
2017-11-21 09:55:00,76.12,76.19,76.09,76.15,8726.0,64.1906,64.2497,64.1653,64.2159,8726.0
2017-11-21 10:00:00,76.15,76.25,76.14,76.14,12229.0,64.2159,64.3003,64.2075,64.2075,12229.0
2017-11-21 10:05:00,76.14,76.16,76.1,76.11,9011.0,64.2075,64.2244,64.1738,64.1822,9011.0
2017-11-21 10:10:00,76.11,76.21,76.08,76.18,14929.0,64.1822,64.2665,64.1569,64.2412,14929.0
2017-11-21 10:15:00,76.14,76.2,76.11,76.12,5636.0,64.2075,64.2581,64.1822,64.1906,5636.0
2017-11-21 10:20:00,76.12,76.13,76.04,76.05,15835.0,64.1906,64.1991,64.1232,64.1316,15835.0
2017-11-21 10:25:00,76.06,76.09,76.03,76.07,5226.0,64.14,64.1653,64.1147,64.1485,5226.0
2017-11-21 10:30:00,76.08,76.09,76.04,76.04,5801.0,64.1569,64.1653,64.1232,64.1232,5801.0
2017-11-21 10:35:00,76.03,76.09,75.96,75.96,14055.0,64.1147,64.1653,64.0557,64.0557,14055.0
2017-11-21 10:40:00,75.95,75.96,75.83,75.88,13929.0,64.0473,64.0557,63.9461,63.9883,13929.0
2017-11-21 10:45:00,75.9,75.95,75.87,75.95,6330.0,64.0051,64.0473,63.9798,64.0473,6330.0
2017-11-21 10:50:00,75.95,75.99,75.94,75.97,3338.0,64.0473,64.081,64.0388,64.0641,3338.0
2017-11-21 10:55:00,75.98,76.03,75.96,75.98,13054.0,64.0726,64.1147,64.0557,64.0726,13054.0
2017-11-21 11:00:00,75.97,75.98,75.86,75.95,6064.0,64.0641,64.0726,63.9714,64.0473,6064.0
2017-11-21 11:05:00,75.95,75.97,75.92,75.94,8129.0,64.0473,64.0641,64.022,64.0388,8129.0
2017-11-21 11:10:00,75.94,75.97,75.93,75.95,5980.0,64.0388,64.0641,64.0304,64.0473,5980.0
2017-11-21 11:15:00,75.94,75.98,75.94,75.95,4748.0,64.0388,64.0726,64.0388,64.0473,4748.0
2017-11-21 11:20:00,75.95,76.01,75.95,75.98,8060.0,64.0473,64.0979,64.0473,64.0726,8060.0
2017-11-21 11:25:00,75.97,76.04,75.97,76.04,20809.0,64.0641,64.1232,64.0641,64.1232,20809.0
2017-11-21 11:30:00,76.04,76.05,75.97,76.01,25961.0,64.1232,64.1316,64.0641,64.0979,25961.0
2017-11-21 11:35:00,76.0,76.1,76.0,76.1,10543.0,64.0894,64.1738,64.0894,64.1738,10543.0
2017-11-21 11:40:00,76.08,76.16,76.03,76.06,23911.0,64.1569,64.2244,64.1147,64.14,23911.0
2017-11-21 11:45:00,76.06,76.09,76.0,76.09,5804.0,64.14,64.1653,64.0894,64.1653,5804.0
2017-11-21 11:50:00,76.09,76.1,76.07,76.09,8635.0,64.1653,64.1738,64.1485,64.1653,8635.0
2017-11-21 11:55:00,76.09,76.17,76.08,76.11,19754.0,64.1653,64.2328,64.1569,64.1822,19754.0
2017-11-21 12:00:00,76.11,76.15,76.01,76.1,39941.0,64.1822,64.2159,64.0979,64.1738,39941.0
2017-11-21 12:05:00,76.09,76.09,75.98,76.06,14801.0,64.1653,64.1653,64.0726,64.14,14801.0
2017-11-21 12:10:00,76.06,76.08,76.0,76.01,9446.0,64.14,64.1569,64.0894,64.0979,9446.0
2017-11-21 12:15:00,76.01,76.03,75.99,76.03,11799.0,64.0979,64.1147,64.081,64.1147,11799.0
2017-11-21 12:20:00,76.03,76.03,76.01,76.03,23294.0,64.1147,64.1147,64.0979,64.1147,23294.0
2017-11-21 12:25:00,76.02,76.03,76.02,76.02,17399.0,64.1063,64.1147,64.1063,64.1063,17399.0
2017-11-21 12:30:00,76.01,76.01,75.9,75.96,13625.0,64.0979,64.0979,64.0051,64.0557,13625.0
2017-11-21 12:35:00,75.97,76.02,75.97,76.01,4591.0,64.0641,64.1063,64.0641,64.0979,4591.0
2017-11-21 12:40:00,76.02,76.03,76.01,76.03,2454.0,64.1063,64.1147,64.0979,64.1147,2454.0
2017-11-21 12:45:00,76.03,76.03,75.99,76.0,6400.0,64.1147,64.1147,64.081,64.0894,6400.0
2017-11-21 12:50:00,75.99,76.03,75.99,76.03,5829.0,64.081,64.1147,64.081,64.1147,5829.0
2017-11-21 12:55:00,76.03,76.03,75.99,76.0,14686.0,64.1147,64.1147,64.081,64.0894,14686.0
2017-11-21 13:00:00,76.0,76.06,75.99,76.04,17530.0,64.0894,64.14,64.081,64.1232,17530.0
2017-11-21 13:05:00,76.03,76.06,76.0,76.0,7515.0,64.1147,64.14,64.0894,64.0894,7515.0
2017-11-21 13:10:00,76.02,76.04,76.01,76.02,5252.0,64.1063,64.1232,64.0979,64.1063,5252.0
2017-11-21 13:15:00,76.01,76.04,76.01,76.04,9546.0,64.0979,64.1232,64.0979,64.1232,9546.0
2017-11-21 13:20:00,76.03,76.04,76.0,76.03,12651.0,64.1147,64.1232,64.0894,64.1147,12651.0
2017-11-21 13:25:00,76.03,76.03,75.96,75.96,8019.0,64.1147,64.1147,64.0557,64.0557,8019.0
2017-11-21 13:30:00,75.98,75.98,75.94,75.95,7639.0,64.0726,64.0726,64.0388,64.0473,7639.0
2017-11-21 13:35:00,75.95,76.02,75.95,76.01,5650.0,64.0473,64.1063,64.0473,64.0979,5650.0
2017-11-21 13:40:00,75.99,76.01,75.98,76.0,5650.0,64.081,64.0979,64.0726,64.0894,5650.0
2017-11-21 13:45:00,75.99,76.03,75.98,76.01,10915.0,64.081,64.1147,64.0726,64.0979,10915.0
2017-11-21 13:50:00,76.0,76.05,76.0,76.02,14575.0,64.0894,64.1316,64.0894,64.1063,14575.0
2017-11-21 13:55:00,76.02,76.02,75.93,75.93,7614.0,64.1063,64.1063,64.0304,64.0304,7614.0
2017-11-21 14:00:00,75.92,75.99,75.9,75.98,8465.0,64.022,64.081,64.0051,64.0726,8465.0
2017-11-21 14:05:00,75.98,76.02,75.97,76.0,60423.0,64.0726,64.1063,64.0641,64.0894,60423.0
2017-11-21 14:10:00,76.01,76.04,76.0,76.01,8486.0,64.0979,64.1232,64.0894,64.0979,8486.0
2017-11-21 14:15:00,76.02,76.03,76.0,76.03,7834.0,64.1063,64.1147,64.0894,64.1147,7834.0
2017-11-21 14:20:00,76.02,76.05,75.99,76.02,118740.0,64.1063,64.1316,64.081,64.1063,118740.0
2017-11-21 14:25:00,76.0,76.04,76.0,76.01,18870.0,64.0894,64.1232,64.0894,64.0979,18870.0
2017-11-21 14:30:00,76.02,76.02,75.93,75.97,16168.0,64.1063,64.1063,64.0304,64.0641,16168.0
2017-11-21 14:35:00,75.98,76.03,75.98,76.0,46966.0,64.0726,64.1147,64.0726,64.0894,46966.0
2017-11-21 14:40:00,75.99,76.01,75.97,75.97,36168.0,64.081,64.0979,64.0641,64.0641,36168.0
2017-11-21 14:45:00,75.97,76.02,75.97,76.02,7859.0,64.0641,64.1063,64.0641,64.1063,7859.0
2017-11-21 14:50:00,76.0,76.09,75.99,76.08,17336.0,64.0894,64.1653,64.081,64.1569,17336.0
2017-11-21 14:55:00,76.07,76.13,76.07,76.13,8971.0,64.1485,64.1991,64.1485,64.1991,8971.0
2017-11-21 15:00:00,76.13,76.13,76.09,76.1,11185.0,64.1991,64.1991,64.1653,64.1738,11185.0
2017-11-21 15:05:00,76.08,76.14,76.08,76.13,7977.0,64.1569,64.2075,64.1569,64.1991,7977.0
2017-11-21 15:10:00,76.14,76.16,76.14,76.15,10900.0,64.2075,64.2244,64.2075,64.2159,10900.0
2017-11-21 15:15:00,76.16,76.19,76.14,76.19,17117.0,64.2244,64.2497,64.2075,64.2497,17117.0
2017-11-21 15:20:00,76.19,76.27,76.19,76.26,16764.0,64.2497,64.3171,64.2497,64.3087,16764.0
2017-11-21 15:25:00,76.26,76.27,76.25,76.27,16844.0,64.3087,64.3171,64.3003,64.3171,16844.0
2017-11-21 15:30:00,76.27,76.29,76.25,76.28,16702.0,64.3171,64.334,64.3003,64.3256,16702.0
2017-11-21 15:35:00,76.29,76.29,76.2,76.26,21820.0,64.334,64.334,64.2581,64.3087,21820.0
2017-11-21 15:40:00,76.26,76.29,76.25,76.29,18449.0,64.3087,64.334,64.3003,64.334,18449.0
2017-11-21 15:45:00,76.28,76.29,76.23,76.26,29936.0,64.3256,64.334,64.2834,64.3087,29936.0
2017-11-21 15:50:00,76.26,76.3,76.25,76.26,59908.0,64.3087,64.3424,64.3003,64.3087,59908.0
2017-11-21 15:55:00,76.27,76.33,76.27,76.3,86183.0,64.3171,64.3677,64.3171,64.3424,86183.0
2017-11-22 09:30:00,76.33,76.43,76.23,76.34,25984.0,64.3677,64.4521,64.2834,64.3762,25984.0
2017-11-22 09:35:00,76.35,76.38,76.24,76.24,4106.0,64.3846,64.4099,64.2918,64.2918,4106.0
2017-11-22 09:40:00,76.3,76.4,76.26,76.35,6695.0,64.3424,64.4268,64.3087,64.3846,6695.0
2017-11-22 09:45:00,76.35,76.47,76.34,76.41,4979.0,64.3846,64.4858,64.3762,64.4352,4979.0
2017-11-22 09:50:00,76.4,76.42,76.32,76.42,20947.0,64.4268,64.4436,64.3593,64.4436,20947.0
2017-11-22 09:55:00,76.41,76.55,76.29,76.5,12771.0,64.4352,64.5532,64.334,64.5111,12771.0
2017-11-22 10:00:00,76.51,76.53,76.38,76.38,6280.0,64.5195,64.5364,64.4099,64.4099,6280.0
2017-11-22 10:05:00,76.39,76.47,76.36,76.47,8907.0,64.4183,64.4858,64.393,64.4858,8907.0
2017-11-22 10:10:00,76.46,76.46,76.36,76.38,9926.0,64.4774,64.4774,64.393,64.4099,9926.0
2017-11-22 10:15:00,76.38,76.5,76.35,76.5,10482.0,64.4099,64.5111,64.3846,64.5111,10482.0
2017-11-22 10:20:00,76.48,76.49,76.44,76.44,5765.0,64.4942,64.5027,64.4605,64.4605,5765.0
2017-11-22 10:25:00,76.43,76.45,76.41,76.43,4770.0,64.4521,64.4689,64.4352,64.4521,4770.0
2017-11-22 10:30:00,76.41,76.41,76.33,76.37,9072.0,64.4352,64.4352,64.3677,64.4015,9072.0
2017-11-22 10:35:00,76.37,76.48,76.36,76.44,11476.0,64.4015,64.4942,64.393,64.4605,11476.0
2017-11-22 10:40:00,76.44,76.54,76.44,76.51,10587.0,64.4605,64.5448,64.4605,64.5195,10587.0
2017-11-22 10:45:00,76.51,76.63,76.5,76.62,5826.0,64.5195,64.6207,64.5111,64.6123,5826.0
2017-11-22 10:50:00,76.61,76.67,76.56,76.58,11713.0,64.6038,64.6544,64.5617,64.5785,11713.0
2017-11-22 10:55:00,76.56,76.57,76.48,76.51,4922.0,64.5617,64.5701,64.4942,64.5195,4922.0
2017-11-22 11:00:00,76.54,76.54,76.45,76.47,3901.0,64.5448,64.5448,64.4689,64.4858,3901.0
2017-11-22 11:05:00,76.49,76.54,76.48,76.49,7587.0,64.5027,64.5448,64.4942,64.5027,7587.0
2017-11-22 11:10:00,76.52,76.52,76.43,76.47,2914.0,64.528,64.528,64.4521,64.4858,2914.0
2017-11-22 11:15:00,76.48,76.51,76.46,76.47,2927.0,64.4942,64.5195,64.4774,64.4858,2927.0
2017-11-22 11:20:00,76.48,76.49,76.45,76.47,3903.0,64.4942,64.5027,64.4689,64.4858,3903.0
2017-11-22 11:25:00,76.46,76.49,76.45,76.49,3355.0,64.4774,64.5027,64.4689,64.5027,3355.0
2017-11-22 11:30:00,76.5,76.5,76.45,76.45,3000.0,64.5111,64.5111,64.4689,64.4689,3000.0
2017-11-22 11:35:00,76.45,76.45,76.42,76.43,5531.0,64.4689,64.4689,64.4436,64.4521,5531.0
2017-11-22 11:40:00,76.44,76.47,76.41,76.45,8027.0,64.4605,64.4858,64.4352,64.4689,8027.0
2017-11-22 11:45:00,76.44,76.45,76.41,76.45,4961.0,64.4605,64.4689,64.4352,64.4689,4961.0
2017-11-22 11:50:00,76.45,76.49,76.42,76.49,8245.0,64.4689,64.5027,64.4436,64.5027,8245.0
2017-11-22 11:55:00,76.49,76.5,76.42,76.42,10016.0,64.5027,64.5111,64.4436,64.4436,10016.0
2017-11-22 12:00:00,76.39,76.45,76.39,76.41,3650.0,64.4183,64.4689,64.4183,64.4352,3650.0
2017-11-22 12:05:00,76.4,76.44,76.4,76.4,3855.0,64.4268,64.4605,64.4268,64.4268,3855.0
2017-11-22 12:10:00,76.39,76.39,76.35,76.38,3071.0,64.4183,64.4183,64.3846,64.4099,3071.0
2017-11-22 12:15:00,76.37,76.38,76.35,76.35,1625.0,64.4015,64.4099,64.3846,64.3846,1625.0
2017-11-22 12:20:00,76.35,76.37,76.31,76.37,8738.0,64.3846,64.4015,64.3509,64.4015,8738.0
2017-11-22 12:25:00,76.34,76.4,76.33,76.4,6249.0,64.3762,64.4268,64.3677,64.4268,6249.0
2017-11-22 12:30:00,76.39,76.39,76.33,76.34,3000.0,64.4183,64.4183,64.3677,64.3762,3000.0
2017-11-22 12:35:00,76.32,76.39,76.32,76.36,5917.0,64.3593,64.4183,64.3593,64.393,5917.0
2017-11-22 12:40:00,76.36,76.38,76.35,76.37,7102.0,64.393,64.4099,64.3846,64.4015,7102.0
2017-11-22 12:45:00,76.37,76.42,76.36,76.4,7780.0,64.4015,64.4436,64.393,64.4268,7780.0
2017-11-22 12:50:00,76.4,76.42,76.39,76.42,4066.0,64.4268,64.4436,64.4183,64.4436,4066.0
2017-11-22 12:55:00,76.42,76.46,76.4,76.44,6013.0,64.4436,64.4774,64.4268,64.4605,6013.0
2017-11-22 13:00:00,76.44,76.45,76.4,76.42,7643.0,64.4605,64.4689,64.4268,64.4436,7643.0
2017-11-22 13:05:00,76.42,76.44,76.38,76.4,6564.0,64.4436,64.4605,64.4099,64.4268,6564.0
2017-11-22 13:10:00,76.41,76.45,76.4,76.42,3790.0,64.4352,64.4689,64.4268,64.4436,3790.0
2017-11-22 13:15:00,76.41,76.41,76.33,76.33,43805.0,64.4352,64.4352,64.3677,64.3677,43805.0
2017-11-22 13:20:00,76.34,76.34,76.24,76.24,3807.0,64.3762,64.3762,64.2918,64.2918,3807.0
2017-11-22 13:25:00,76.24,76.32,76.24,76.31,6456.0,64.2918,64.3593,64.2918,64.3509,6456.0
2017-11-22 13:30:00,76.31,76.35,76.3,76.33,14186.0,64.3509,64.3846,64.3424,64.3677,14186.0
2017-11-22 13:35:00,76.33,76.36,76.33,76.35,7833.0,64.3677,64.393,64.3677,64.3846,7833.0
2017-11-22 13:40:00,76.34,76.34,76.32,76.33,22599.0,64.3762,64.3762,64.3593,64.3677,22599.0
2017-11-22 13:45:00,76.34,76.37,76.34,76.36,5771.0,64.3762,64.4015,64.3762,64.393,5771.0
2017-11-22 13:50:00,76.37,76.37,76.33,76.34,3832.0,64.4015,64.4015,64.3677,64.3762,3832.0
2017-11-22 13:55:00,76.34,76.37,76.33,76.37,3934.0,64.3762,64.4015,64.3677,64.4015,3934.0
2017-11-22 14:00:00,76.35,76.36,76.23,76.25,11106.0,64.3846,64.393,64.2834,64.3003,11106.0
2017-11-22 14:05:00,76.23,76.25,76.18,76.22,9342.0,64.2834,64.3003,64.2412,64.275,9342.0
2017-11-22 14:10:00,76.21,76.28,76.21,76.28,6597.0,64.2665,64.3256,64.2665,64.3256,6597.0
2017-11-22 14:15:00,76.28,76.29,76.21,76.22,4950.0,64.3256,64.334,64.2665,64.275,4950.0
2017-11-22 14:20:00,76.24,76.25,76.18,76.18,5269.0,64.2918,64.3003,64.2412,64.2412,5269.0
2017-11-22 14:25:00,76.18,76.22,76.17,76.2,4226.0,64.2412,64.275,64.2328,64.2581,4226.0
2017-11-22 14:30:00,76.21,76.27,76.21,76.25,5948.0,64.2665,64.3171,64.2665,64.3003,5948.0
2017-11-22 14:35:00,76.25,76.3,76.24,76.3,4830.0,64.3003,64.3424,64.2918,64.3424,4830.0
2017-11-22 14:40:00,76.29,76.34,76.28,76.34,8185.0,64.334,64.3762,64.3256,64.3762,8185.0
2017-11-22 14:45:00,76.35,76.37,76.33,76.34,6779.0,64.3846,64.4015,64.3677,64.3762,6779.0
2017-11-22 14:50:00,76.33,76.37,76.32,76.36,5669.0,64.3677,64.4015,64.3593,64.393,5669.0
2017-11-22 14:55:00,76.36,76.37,76.33,76.33,7174.0,64.393,64.4015,64.3677,64.3677,7174.0
2017-11-22 15:00:00,76.33,76.34,76.28,76.31,7989.0,64.3677,64.3762,64.3256,64.3509,7989.0
2017-11-22 15:05:00,76.29,76.32,76.29,76.3,6889.0,64.334,64.3593,64.334,64.3424,6889.0
2017-11-22 15:10:00,76.29,76.33,76.29,76.33,8634.0,64.334,64.3677,64.334,64.3677,8634.0
2017-11-22 15:15:00,76.33,76.37,76.25,76.3,14008.0,64.3677,64.4015,64.3003,64.3424,14008.0
2017-11-22 15:20:00,76.33,76.33,76.3,76.31,6003.0,64.3677,64.3677,64.3424,64.3509,6003.0
2017-11-22 15:25:00,76.31,76.31,76.24,76.3,10795.0,64.3509,64.3509,64.2918,64.3424,10795.0
2017-11-22 15:30:00,76.3,76.33,76.28,76.33,8122.0,64.3424,64.3677,64.3256,64.3677,8122.0
2017-11-22 15:35:00,76.34,76.38,76.33,76.36,7551.0,64.3762,64.4099,64.3677,64.393,7551.0
2017-11-22 15:40:00,76.37,76.37,76.31,76.31,9745.0,64.4015,64.4015,64.3509,64.3509,9745.0
2017-11-22 15:45:00,76.31,76.37,76.29,76.31,23560.0,64.3509,64.4015,64.334,64.3509,23560.0
2017-11-22 15:50:00,76.33,76.33,76.24,76.25,20371.0,64.3677,64.3677,64.2918,64.3003,20371.0
2017-11-22 15:55:00,76.26,76.27,76.19,76.22,58401.0,64.3087,64.3171,64.2497,64.275,58401.0
2017-11-24 09:30:00,76.37,76.37,76.16,76.33,19249.0,64.4015,64.4015,64.2244,64.3677,19249.0
2017-11-24 09:35:00,76.34,76.35,76.07,76.09,16336.0,64.3762,64.3846,64.1485,64.1653,16336.0
2017-11-24 09:40:00,76.12,76.13,76.04,76.1,5013.0,64.1906,64.1991,64.1232,64.1738,5013.0
2017-11-24 09:45:00,76.1,76.1,76.03,76.07,2396.0,64.1738,64.1738,64.1147,64.1485,2396.0
2017-11-24 09:50:00,76.07,76.17,76.02,76.12,27681.0,64.1485,64.2328,64.1063,64.1906,27681.0
2017-11-24 09:55:00,76.13,76.15,76.12,76.12,20161.0,64.1991,64.2159,64.1906,64.1906,20161.0
2017-11-24 10:00:00,76.12,76.12,76.0,76.0,14570.0,64.1906,64.1906,64.0894,64.0894,14570.0
2017-11-24 10:05:00,76.0,76.07,75.99,76.01,15532.0,64.0894,64.1485,64.081,64.0979,15532.0
2017-11-24 10:10:00,76.0,76.0,75.99,76.0,19414.0,64.0894,64.0894,64.081,64.0894,19414.0
2017-11-24 10:15:00,76.0,76.14,75.99,76.09,15630.0,64.0894,64.2075,64.081,64.1653,15630.0
2017-11-24 10:20:00,76.08,76.09,75.98,75.99,27968.0,64.1569,64.1653,64.0726,64.081,27968.0
2017-11-24 10:25:00,76.01,76.09,76.0,76.08,7141.0,64.0979,64.1653,64.0894,64.1569,7141.0
2017-11-24 10:30:00,76.09,76.09,75.98,75.99,16803.0,64.1653,64.1653,64.0726,64.081,16803.0
2017-11-24 10:35:00,75.99,76.01,75.98,75.98,6167.0,64.081,64.0979,64.0726,64.0726,6167.0
2017-11-24 10:40:00,75.98,75.99,75.93,75.99,4381.0,64.0726,64.081,64.0304,64.081,4381.0
2017-11-24 10:45:00,75.99,76.0,75.95,75.95,4087.0,64.081,64.0894,64.0473,64.0473,4087.0
2017-11-24 10:50:00,75.94,75.94,75.92,75.93,3191.0,64.0388,64.0388,64.022,64.0304,3191.0
2017-11-24 10:55:00,75.96,75.98,75.94,75.94,58343.0,64.0557,64.0726,64.0388,64.0388,58343.0
2017-11-24 11:00:00,75.94,76.0,75.93,75.99,13998.0,64.0388,64.0894,64.0304,64.081,13998.0
2017-11-24 11:05:00,76.0,76.02,75.99,76.0,3111.0,64.0894,64.1063,64.081,64.0894,3111.0
2017-11-24 11:10:00,75.99,76.05,75.98,76.0,11752.0,64.081,64.1316,64.0726,64.0894,11752.0
2017-11-24 11:15:00,75.98,75.99,75.89,75.92,2650.0,64.0726,64.081,63.9967,64.022,2650.0
2017-11-24 11:20:00,75.94,75.95,75.91,75.94,3700.0,64.0388,64.0473,64.0135,64.0388,3700.0
2017-11-24 11:25:00,75.92,75.94,75.91,75.91,5112.0,64.022,64.0388,64.0135,64.0135,5112.0
2017-11-24 11:30:00,75.9,75.93,75.89,75.89,10621.0,64.0051,64.0304,63.9967,63.9967,10621.0
2017-11-24 11:35:00,75.9,75.98,75.89,75.96,8539.0,64.0051,64.0726,63.9967,64.0557,8539.0
2017-11-24 11:40:00,75.96,75.99,75.94,75.94,5187.0,64.0557,64.081,64.0388,64.0388,5187.0
2017-11-24 11:45:00,75.94,75.94,75.89,75.9,4797.0,64.0388,64.0388,63.9967,64.0051,4797.0
2017-11-24 11:50:00,75.91,75.91,75.87,75.88,6971.0,64.0135,64.0135,63.9798,63.9883,6971.0
2017-11-24 11:55:00,75.88,75.91,75.88,75.91,4215.0,63.9883,64.0135,63.9883,64.0135,4215.0
2017-11-24 12:00:00,75.92,75.93,75.83,75.92,87035.0,64.022,64.0304,63.9461,64.022,87035.0
2017-11-24 12:05:00,75.93,75.93,75.87,75.91,10010.0,64.0304,64.0304,63.9798,64.0135,10010.0
2017-11-24 12:10:00,75.91,75.92,75.88,75.92,5938.0,64.0135,64.022,63.9883,64.022,5938.0
2017-11-24 12:15:00,75.91,75.93,75.89,75.91,7967.0,64.0135,64.0304,63.9967,64.0135,7967.0
2017-11-24 12:20:00,75.91,75.93,75.9,75.9,7314.0,64.0135,64.0304,64.0051,64.0051,7314.0
2017-11-24 12:25:00,75.91,75.96,75.89,75.96,7248.0,64.0135,64.0557,63.9967,64.0557,7248.0
2017-11-24 12:30:00,75.97,76.01,75.95,75.99,13167.0,64.0641,64.0979,64.0473,64.081,13167.0
2017-11-24 12:35:00,76.0,76.0,75.97,75.98,4351.0,64.0894,64.0894,64.0641,64.0726,4351.0
2017-11-24 12:40:00,75.98,75.98,75.93,75.95,10515.0,64.0726,64.0726,64.0304,64.0473,10515.0
2017-11-24 12:45:00,75.94,75.96,75.94,75.95,6903.0,64.0388,64.0557,64.0388,64.0473,6903.0
2017-11-24 12:50:00,75.96,75.97,75.89,75.91,16577.0,64.0557,64.0641,63.9967,64.0135,16577.0
2017-11-24 12:55:00,75.91,75.92,75.86,75.92,26513.0,64.0135,64.022,63.9714,64.022,26513.0
2017-11-27 09:30:00,75.94,76.0,75.8,75.86,25910.0,64.0388,64.0894,63.9208,63.9714,25910.0
2017-11-27 09:35:00,75.86,75.89,75.8,75.83,8592.0,63.9714,63.9967,63.9208,63.9461,8592.0
2017-11-27 09:40:00,75.8,75.99,75.8,75.95,26608.0,63.9208,64.081,63.9208,64.0473,26608.0
2017-11-27 09:45:00,75.93,76.03,75.89,75.99,19271.0,64.0304,64.1147,63.9967,64.081,19271.0
2017-11-27 09:50:00,76.01,76.05,75.96,76.0,9956.0,64.0979,64.1316,64.0557,64.0894,9956.0
2017-11-27 09:55:00,76.0,76.02,75.96,75.98,6134.0,64.0894,64.1063,64.0557,64.0726,6134.0
2017-11-27 10:00:00,75.98,76.03,75.96,75.99,7036.0,64.0726,64.1147,64.0557,64.081,7036.0
2017-11-27 10:05:00,76.01,76.01,75.94,75.94,9636.0,64.0979,64.0979,64.0388,64.0388,9636.0
2017-11-27 10:10:00,75.97,75.99,75.94,75.96,15931.0,64.0641,64.081,64.0388,64.0557,15931.0
2017-11-27 10:15:00,75.97,76.0,75.95,75.95,10498.0,64.0641,64.0894,64.0473,64.0473,10498.0
2017-11-27 10:20:00,75.95,75.95,75.88,75.94,8771.0,64.0473,64.0473,63.9883,64.0388,8771.0
2017-11-27 10:25:00,75.95,75.95,75.86,75.88,16004.0,64.0473,64.0473,63.9714,63.9883,16004.0
2017-11-27 10:30:00,75.89,75.91,75.88,75.88,3802.0,63.9967,64.0135,63.9883,63.9883,3802.0
2017-11-27 10:35:00,75.9,75.91,75.88,75.89,5754.0,64.0051,64.0135,63.9883,63.9967,5754.0
2017-11-27 10:40:00,75.91,75.93,75.89,75.91,8478.0,64.0135,64.0304,63.9967,64.0135,8478.0
2017-11-27 10:45:00,75.93,75.93,75.89,75.9,7284.0,64.0304,64.0304,63.9967,64.0051,7284.0
2017-11-27 10:50:00,75.89,75.89,75.84,75.85,9571.0,63.9967,63.9967,63.9545,63.963,9571.0
2017-11-27 10:55:00,75.86,75.92,75.85,75.92,9448.0,63.9714,64.022,63.963,64.022,9448.0
2017-11-27 11:00:00,75.9,75.91,75.86,75.86,8010.0,64.0051,64.0135,63.9714,63.9714,8010.0
2017-11-27 11:05:00,75.86,75.9,75.84,75.87,10426.0,63.9714,64.0051,63.9545,63.9798,10426.0
2017-11-27 11:10:00,75.87,75.88,75.85,75.85,3090.0,63.9798,63.9883,63.963,63.963,3090.0
2017-11-27 11:15:00,75.85,75.85,75.77,75.77,9397.0,63.963,63.963,63.8955,63.8955,9397.0
2017-11-27 11:20:00,75.77,75.79,75.74,75.79,6084.0,63.8955,63.9124,63.8702,63.9124,6084.0
2017-11-27 11:25:00,75.78,75.79,75.72,75.73,10433.0,63.9039,63.9124,63.8533,63.8618,10433.0
2017-11-27 11:30:00,75.75,75.77,75.73,75.75,6873.0,63.8786,63.8955,63.8618,63.8786,6873.0
2017-11-27 11:35:00,75.76,75.76,75.67,75.68,11905.0,63.8871,63.8871,63.8112,63.8196,11905.0
2017-11-27 11:40:00,75.69,75.7,75.57,75.57,15125.0,63.828,63.8365,63.7268,63.7268,15125.0
2017-11-27 11:45:00,75.58,75.72,75.58,75.7,5561.0,63.7353,63.8533,63.7353,63.8365,5561.0
2017-11-27 11:50:00,75.71,75.71,75.69,75.7,8690.0,63.8449,63.8449,63.828,63.8365,8690.0
2017-11-27 11:55:00,75.71,75.72,75.69,75.7,8024.0,63.8449,63.8533,63.828,63.8365,8024.0
2017-11-27 12:00:00,75.69,75.71,75.69,75.69,8121.0,63.828,63.8449,63.828,63.828,8121.0
2017-11-27 12:05:00,75.7,75.71,75.68,75.71,18834.0,63.8365,63.8449,63.8196,63.8449,18834.0
2017-11-27 12:10:00,75.7,75.71,75.65,75.65,9494.0,63.8365,63.8449,63.7943,63.7943,9494.0
2017-11-27 12:15:00,75.65,75.65,75.61,75.62,10419.0,63.7943,63.7943,63.7606,63.769,10419.0
2017-11-27 12:20:00,75.62,75.63,75.59,75.62,5653.0,63.769,63.7774,63.7437,63.769,5653.0
2017-11-27 12:25:00,75.62,75.63,75.57,75.62,14068.0,63.769,63.7774,63.7268,63.769,14068.0
2017-11-27 12:30:00,75.64,75.65,75.62,75.65,8724.0,63.7859,63.7943,63.769,63.7943,8724.0
2017-11-27 12:35:00,75.65,75.69,75.64,75.68,14264.0,63.7943,63.828,63.7859,63.8196,14264.0
2017-11-27 12:40:00,75.68,75.68,75.66,75.66,5264.0,63.8196,63.8196,63.8027,63.8027,5264.0
2017-11-27 12:45:00,75.67,75.7,75.67,75.7,8720.0,63.8112,63.8365,63.8112,63.8365,8720.0
2017-11-27 12:50:00,75.69,75.72,75.69,75.72,12085.0,63.828,63.8533,63.828,63.8533,12085.0
2017-11-27 12:55:00,75.72,75.73,75.71,75.72,4828.0,63.8533,63.8618,63.8449,63.8533,4828.0
2017-11-27 13:00:00,75.72,75.78,75.71,75.77,8611.0,63.8533,63.9039,63.8449,63.8955,8611.0
2017-11-27 13:05:00,75.77,75.8,75.76,75.79,9391.0,63.8955,63.9208,63.8871,63.9124,9391.0
2017-11-27 13:10:00,75.8,75.81,75.75,75.75,10262.0,63.9208,63.9292,63.8786,63.8786,10262.0
2017-11-27 13:15:00,75.76,75.77,75.74,75.75,7958.0,63.8871,63.8955,63.8702,63.8786,7958.0
2017-11-27 13:20:00,75.75,75.76,75.74,75.76,8407.0,63.8786,63.8871,63.8702,63.8871,8407.0
2017-11-27 13:25:00,75.76,75.76,75.73,75.74,6912.0,63.8871,63.8871,63.8618,63.8702,6912.0
2017-11-27 13:30:00,75.75,75.75,75.73,75.73,7379.0,63.8786,63.8786,63.8618,63.8618,7379.0
2017-11-27 13:35:00,75.73,75.77,75.73,75.77,9719.0,63.8618,63.8955,63.8618,63.8955,9719.0
2017-11-27 13:40:00,75.77,75.8,75.77,75.78,8028.0,63.8955,63.9208,63.8955,63.9039,8028.0
2017-11-27 13:45:00,75.78,75.79,75.76,75.79,6844.0,63.9039,63.9124,63.8871,63.9124,6844.0
2017-11-27 13:50:00,75.79,75.79,75.74,75.75,11296.0,63.9124,63.9124,63.8702,63.8786,11296.0
2017-11-27 13:55:00,75.74,75.76,75.73,75.76,8353.0,63.8702,63.8871,63.8618,63.8871,8353.0
2017-11-27 14:00:00,75.75,75.76,75.73,75.75,7680.0,63.8786,63.8871,63.8618,63.8786,7680.0
2017-11-27 14:05:00,75.76,75.76,75.7,75.73,13607.0,63.8871,63.8871,63.8365,63.8618,13607.0
2017-11-27 14:10:00,75.72,75.76,75.72,75.75,8540.0,63.8533,63.8871,63.8533,63.8786,8540.0
2017-11-27 14:15:00,75.75,75.81,75.74,75.8,25743.0,63.8786,63.9292,63.8702,63.9208,25743.0
2017-11-27 14:20:00,75.81,75.83,75.79,75.81,11687.0,63.9292,63.9461,63.9124,63.9292,11687.0
2017-11-27 14:25:00,75.8,75.88,75.8,75.88,14579.0,63.9208,63.9883,63.9208,63.9883,14579.0
2017-11-27 14:30:00,75.87,75.88,75.83,75.83,6607.0,63.9798,63.9883,63.9461,63.9461,6607.0
2017-11-27 14:35:00,75.83,75.83,75.78,75.8,11743.0,63.9461,63.9461,63.9039,63.9208,11743.0
2017-11-27 14:40:00,75.8,75.8,75.76,75.76,10455.0,63.9208,63.9208,63.8871,63.8871,10455.0
2017-11-27 14:45:00,75.77,75.77,75.7,75.71,24159.0,63.8955,63.8955,63.8365,63.8449,24159.0
2017-11-27 14:50:00,75.72,75.72,75.68,75.69,11762.0,63.8533,63.8533,63.8196,63.828,11762.0
2017-11-27 14:55:00,75.68,75.69,75.6,75.64,24667.0,63.8196,63.828,63.7521,63.7859,24667.0
2017-11-27 15:00:00,75.64,75.7,75.63,75.66,15490.0,63.7859,63.8365,63.7774,63.8027,15490.0
2017-11-27 15:05:00,75.65,75.71,75.64,75.7,14114.0,63.7943,63.8449,63.7859,63.8365,14114.0
2017-11-27 15:10:00,75.7,75.71,75.67,75.68,11035.0,63.8365,63.8449,63.8112,63.8196,11035.0
2017-11-27 15:15:00,75.68,75.7,75.63,75.65,20399.0,63.8196,63.8365,63.7774,63.7943,20399.0
2017-11-27 15:20:00,75.65,75.7,75.65,75.69,16627.0,63.7943,63.8365,63.7943,63.828,16627.0
2017-11-27 15:25:00,75.7,75.7,75.67,75.69,14315.0,63.8365,63.8365,63.8112,63.828,14315.0
2017-11-27 15:30:00,75.69,75.69,75.6,75.64,28449.0,63.828,63.828,63.7521,63.7859,28449.0
2017-11-27 15:35:00,75.64,75.65,75.62,75.65,17029.0,63.7859,63.7943,63.769,63.7943,17029.0
2017-11-27 15:40:00,75.65,75.65,75.62,75.63,25463.0,63.7943,63.7943,63.769,63.7774,25463.0
2017-11-27 15:45:00,75.63,75.63,75.59,75.59,33429.0,63.7774,63.7774,63.7437,63.7437,33429.0
2017-11-27 15:50:00,75.6,75.6,75.59,75.59,45780.0,63.7521,63.7521,63.7437,63.7437,45780.0
2017-11-27 15:55:00,75.59,75.6,75.53,75.53,131310.0,63.7437,63.7521,63.6931,63.6931,131310.0
2017-11-28 09:30:00,75.67,75.76,75.57,75.59,68142.0,63.8112,63.8871,63.7268,63.7437,68142.0
2017-11-28 09:35:00,75.62,75.81,75.56,75.78,25080.0,63.769,63.9292,63.7184,63.9039,25080.0
2017-11-28 09:40:00,75.77,75.99,75.73,75.96,5604.0,63.8955,64.081,63.8618,64.0557,5604.0
2017-11-28 09:45:00,75.95,75.96,75.81,75.86,8852.0,64.0473,64.0557,63.9292,63.9714,8852.0
2017-11-28 09:50:00,75.81,75.93,75.8,75.91,15746.0,63.9292,64.0304,63.9208,64.0135,15746.0
2017-11-28 09:55:00,75.91,75.96,75.9,75.91,44603.0,64.0135,64.0557,64.0051,64.0135,44603.0
2017-11-28 10:00:00,75.91,76.22,75.9,76.22,43258.0,64.0135,64.275,64.0051,64.275,43258.0
2017-11-28 10:05:00,76.24,76.24,76.12,76.14,23705.0,64.2918,64.2918,64.1906,64.2075,23705.0
2017-11-28 10:10:00,76.14,76.17,76.13,76.16,16981.0,64.2075,64.2328,64.1991,64.2244,16981.0
2017-11-28 10:15:00,76.16,76.2,76.14,76.18,17745.0,64.2244,64.2581,64.2075,64.2412,17745.0
2017-11-28 10:20:00,76.19,76.22,76.19,76.2,15244.0,64.2497,64.275,64.2497,64.2581,15244.0
2017-11-28 10:25:00,76.21,76.21,76.04,76.07,31777.0,64.2665,64.2665,64.1232,64.1485,31777.0
2017-11-28 10:30:00,76.09,76.13,76.05,76.13,22288.0,64.1653,64.1991,64.1316,64.1991,22288.0
2017-11-28 10:35:00,76.13,76.34,76.13,76.27,24001.0,64.1991,64.3762,64.1991,64.3171,24001.0
2017-11-28 10:40:00,76.29,76.31,76.25,76.28,18544.0,64.334,64.3509,64.3003,64.3256,18544.0
2017-11-28 10:45:00,76.29,76.3,76.26,76.29,7197.0,64.334,64.3424,64.3087,64.334,7197.0
2017-11-28 10:50:00,76.27,76.29,76.22,76.23,10227.0,64.3171,64.334,64.275,64.2834,10227.0
2017-11-28 10:55:00,76.23,76.23,76.17,76.19,12817.0,64.2834,64.2834,64.2328,64.2497,12817.0
2017-11-28 11:00:00,76.21,76.22,76.19,76.21,9725.0,64.2665,64.275,64.2497,64.2665,9725.0
2017-11-28 11:05:00,76.23,76.33,76.21,76.3,14144.0,64.2834,64.3677,64.2665,64.3424,14144.0
2017-11-28 11:10:00,76.31,76.31,76.25,76.25,4621.0,64.3509,64.3509,64.3003,64.3003,4621.0
2017-11-28 11:15:00,76.25,76.25,76.2,76.22,24068.0,64.3003,64.3003,64.2581,64.275,24068.0
2017-11-28 11:20:00,76.22,76.22,76.13,76.15,19122.0,64.275,64.275,64.1991,64.2159,19122.0
2017-11-28 11:25:00,76.15,76.22,76.14,76.18,22946.0,64.2159,64.275,64.2075,64.2412,22946.0
2017-11-28 11:30:00,76.18,76.22,76.16,76.22,34906.0,64.2412,64.275,64.2244,64.275,34906.0
2017-11-28 11:35:00,76.23,76.42,76.23,76.35,15360.0,64.2834,64.4436,64.2834,64.3846,15360.0
2017-11-28 11:40:00,76.36,76.38,76.3,76.37,7623.0,64.393,64.4099,64.3424,64.4015,7623.0
2017-11-28 11:45:00,76.36,76.39,76.36,76.37,13253.0,64.393,64.4183,64.393,64.4015,13253.0
2017-11-28 11:50:00,76.37,76.4,76.37,76.37,9155.0,64.4015,64.4268,64.4015,64.4015,9155.0
2017-11-28 11:55:00,76.37,76.45,76.35,76.43,13472.0,64.4015,64.4689,64.3846,64.4521,13472.0
2017-11-28 12:00:00,76.45,76.5,76.42,76.44,8091.0,64.4689,64.5111,64.4436,64.4605,8091.0
2017-11-28 12:05:00,76.43,76.45,76.37,76.39,7764.0,64.4521,64.4689,64.4015,64.4183,7764.0
2017-11-28 12:10:00,76.39,76.5,76.39,76.5,16909.0,64.4183,64.5111,64.4183,64.5111,16909.0
2017-11-28 12:15:00,76.5,76.59,76.45,76.56,19231.0,64.5111,64.587,64.4689,64.5617,19231.0
2017-11-28 12:20:00,76.56,76.59,76.53,76.56,6194.0,64.5617,64.587,64.5364,64.5617,6194.0
2017-11-28 12:25:00,76.57,76.6,76.55,76.56,11313.0,64.5701,64.5954,64.5532,64.5617,11313.0
2017-11-28 12:30:00,76.56,76.61,76.56,76.59,11506.0,64.5617,64.6038,64.5617,64.587,11506.0
2017-11-28 12:35:00,76.59,76.6,76.55,76.58,8592.0,64.587,64.5954,64.5532,64.5785,8592.0
2017-11-28 12:40:00,76.58,76.63,76.56,76.6,10805.0,64.5785,64.6207,64.5617,64.5954,10805.0
2017-11-28 12:45:00,76.59,76.59,76.56,76.56,4610.0,64.587,64.587,64.5617,64.5617,4610.0
2017-11-28 12:50:00,76.56,76.56,76.51,76.52,6208.0,64.5617,64.5617,64.5195,64.528,6208.0
2017-11-28 12:55:00,76.53,76.58,76.53,76.55,6571.0,64.5364,64.5785,64.5364,64.5532,6571.0
2017-11-28 13:00:00,76.56,76.7,76.55,76.61,12322.0,64.5617,64.6797,64.5532,64.6038,12322.0
2017-11-28 13:05:00,76.61,76.68,76.61,76.68,9271.0,64.6038,64.6629,64.6038,64.6629,9271.0
2017-11-28 13:10:00,76.7,76.74,76.64,76.64,10837.0,64.6797,64.7135,64.6291,64.6291,10837.0
2017-11-28 13:15:00,76.64,76.66,76.62,76.65,7405.0,64.6291,64.646,64.6123,64.6376,7405.0
2017-11-28 13:20:00,76.64,76.66,76.53,76.55,11023.0,64.6291,64.646,64.5364,64.5532,11023.0
2017-11-28 13:25:00,76.55,76.55,76.4,76.49,34864.0,64.5532,64.5532,64.4268,64.5027,34864.0
2017-11-28 13:30:00,76.49,76.52,76.43,76.52,30760.0,64.5027,64.528,64.4521,64.528,30760.0
2017-11-28 13:35:00,76.53,76.57,76.52,76.55,9218.0,64.5364,64.5701,64.528,64.5532,9218.0
2017-11-28 13:40:00,76.54,76.57,76.52,76.53,12954.0,64.5448,64.5701,64.528,64.5364,12954.0
2017-11-28 13:45:00,76.53,76.57,76.5,76.54,27931.0,64.5364,64.5701,64.5111,64.5448,27931.0
2017-11-28 13:50:00,76.53,76.55,76.46,76.46,18111.0,64.5364,64.5532,64.4774,64.4774,18111.0
2017-11-28 13:55:00,76.46,76.49,76.4,76.41,17393.0,64.4774,64.5027,64.4268,64.4352,17393.0
2017-11-28 14:00:00,76.42,76.43,76.31,76.39,14671.0,64.4436,64.4521,64.3509,64.4183,14671.0
2017-11-28 14:05:00,76.37,76.4,76.33,76.37,19640.0,64.4015,64.4268,64.3677,64.4015,19640.0
2017-11-28 14:10:00,76.37,76.4,76.32,76.39,34468.0,64.4015,64.4268,64.3593,64.4183,34468.0
2017-11-28 14:15:00,76.39,76.43,76.37,76.43,10117.0,64.4183,64.4521,64.4015,64.4521,10117.0
2017-11-28 14:20:00,76.41,76.43,76.39,76.4,10167.0,64.4352,64.4521,64.4183,64.4268,10167.0
2017-11-28 14:25:00,76.4,76.47,76.39,76.46,12103.0,64.4268,64.4858,64.4183,64.4774,12103.0
2017-11-28 14:30:00,76.46,76.52,76.43,76.45,14945.0,64.4774,64.528,64.4521,64.4689,14945.0
2017-11-28 14:35:00,76.45,76.49,76.45,76.48,15039.0,64.4689,64.5027,64.4689,64.4942,15039.0
2017-11-28 14:40:00,76.48,76.56,76.47,76.56,15299.0,64.4942,64.5617,64.4858,64.5617,15299.0
2017-11-28 14:45:00,76.56,76.64,76.56,76.63,19107.0,64.5617,64.6291,64.5617,64.6207,19107.0
2017-11-28 14:50:00,76.63,76.73,76.63,76.73,14802.0,64.6207,64.705,64.6207,64.705,14802.0
2017-11-28 14:55:00,76.73,76.81,76.69,76.81,18734.0,64.705,64.7725,64.6713,64.7725,18734.0
2017-11-28 15:00:00,76.8,76.87,76.8,76.86,35140.0,64.7641,64.8231,64.7641,64.8147,35140.0
2017-11-28 15:05:00,76.87,76.94,76.86,76.93,19591.0,64.8231,64.8821,64.8147,64.8737,19591.0
2017-11-28 15:10:00,76.92,76.99,76.9,76.97,23890.0,64.8653,64.9243,64.8484,64.9074,23890.0
2017-11-28 15:15:00,76.97,77.04,76.93,76.95,35186.0,64.9074,64.9665,64.8737,64.8906,35186.0
2017-11-28 15:20:00,76.94,76.98,76.9,76.97,26207.0,64.8821,64.9159,64.8484,64.9074,26207.0
2017-11-28 15:25:00,76.97,76.97,76.86,76.87,36145.0,64.9074,64.9074,64.8147,64.8231,36145.0
2017-11-28 15:30:00,76.87,76.91,76.85,76.86,26651.0,64.8231,64.8568,64.8062,64.8147,26651.0
2017-11-28 15:35:00,76.86,76.88,76.75,76.76,38456.0,64.8147,64.8315,64.7219,64.7303,38456.0
2017-11-28 15:40:00,76.76,76.81,76.74,76.8,40942.0,64.7303,64.7725,64.7135,64.7641,40942.0
2017-11-28 15:45:00,76.8,76.85,76.79,76.8,34495.0,64.7641,64.8062,64.7556,64.7641,34495.0
2017-11-28 15:50:00,76.8,76.84,76.79,76.84,59404.0,64.7641,64.7978,64.7556,64.7978,59404.0
2017-11-28 15:55:00,76.83,76.87,76.77,76.86,131325.0,64.7894,64.8231,64.7388,64.8147,131325.0
2017-11-29 09:30:00,77.02,77.12,76.8,77.03,50339.0,64.9496,65.0339,64.7641,64.958,50339.0
2017-11-29 09:35:00,77.01,77.13,76.89,77.12,19955.0,64.9412,65.0424,64.84,65.0339,19955.0
2017-11-29 09:40:00,77.12,77.16,77.03,77.16,26497.0,65.0339,65.0677,64.958,65.0677,26497.0
2017-11-29 09:45:00,77.14,77.15,76.99,77.06,8019.0,65.0508,65.0592,64.9243,64.9833,8019.0
2017-11-29 09:50:00,77.04,77.12,77.01,77.12,7356.0,64.9665,65.0339,64.9412,65.0339,7356.0
2017-11-29 09:55:00,77.13,77.29,77.09,77.09,17314.0,65.0424,65.1773,65.0086,65.0086,17314.0
2017-11-29 10:00:00,77.12,77.17,77.08,77.15,9147.0,65.0339,65.0761,65.0002,65.0592,9147.0
2017-11-29 10:05:00,77.12,77.14,77.07,77.09,8239.0,65.0339,65.0508,64.9918,65.0086,8239.0
2017-11-29 10:10:00,77.08,77.11,77.01,77.08,21927.0,65.0002,65.0255,64.9412,65.0002,21927.0
2017-11-29 10:15:00,77.09,77.09,76.76,76.78,18585.0,65.0086,65.0086,64.7303,64.7472,18585.0
2017-11-29 10:20:00,76.77,77.03,76.76,77.03,27901.0,64.7388,64.958,64.7303,64.958,27901.0
2017-11-29 10:25:00,77.03,77.04,76.8,76.84,9710.0,64.958,64.9665,64.7641,64.7978,9710.0
2017-11-29 10:30:00,76.86,77.07,76.86,77.05,24048.0,64.8147,64.9918,64.8147,64.9749,24048.0
2017-11-29 10:35:00,77.05,77.15,77.05,77.1,19362.0,64.9749,65.0592,64.9749,65.0171,19362.0
2017-11-29 10:40:00,77.07,77.1,77.03,77.1,12526.0,64.9918,65.0171,64.958,65.0171,12526.0
2017-11-29 10:45:00,77.09,77.11,77.0,77.09,17594.0,65.0086,65.0255,64.9327,65.0086,17594.0
2017-11-29 10:50:00,77.11,77.11,77.06,77.06,12457.0,65.0255,65.0255,64.9833,64.9833,12457.0
2017-11-29 10:55:00,77.06,77.09,76.98,77.01,14584.0,64.9833,65.0086,64.9159,64.9412,14584.0
2017-11-29 11:00:00,76.99,76.99,76.9,76.97,16900.0,64.9243,64.9243,64.8484,64.9074,16900.0
2017-11-29 11:05:00,76.98,77.0,76.96,76.97,14128.0,64.9159,64.9327,64.899,64.9074,14128.0
2017-11-29 11:10:00,76.96,77.03,76.89,76.89,8969.0,64.899,64.958,64.84,64.84,8969.0
2017-11-29 11:15:00,76.91,76.98,76.87,76.97,11520.0,64.8568,64.9159,64.8231,64.9074,11520.0
2017-11-29 11:20:00,76.98,76.98,76.85,76.86,14206.0,64.9159,64.9159,64.8062,64.8147,14206.0
2017-11-29 11:25:00,76.84,76.9,76.8,76.81,16339.0,64.7978,64.8484,64.7641,64.7725,16339.0
2017-11-29 11:30:00,76.82,76.85,76.76,76.79,26410.0,64.7809,64.8062,64.7303,64.7556,26410.0
2017-11-29 11:35:00,76.79,76.93,76.78,76.86,26427.0,64.7556,64.8737,64.7472,64.8147,26427.0
2017-11-29 11:40:00,76.86,76.87,76.69,76.72,13189.0,64.8147,64.8231,64.6713,64.6966,13189.0
2017-11-29 11:45:00,76.71,76.81,76.66,76.77,16590.0,64.6882,64.7725,64.646,64.7388,16590.0
2017-11-29 11:50:00,76.79,76.81,76.72,76.74,11590.0,64.7556,64.7725,64.6966,64.7135,11590.0
2017-11-29 11:55:00,76.73,76.74,76.56,76.59,21481.0,64.705,64.7135,64.5617,64.587,21481.0
2017-11-29 12:00:00,76.6,76.64,76.55,76.59,16960.0,64.5954,64.6291,64.5532,64.587,16960.0
2017-11-29 12:05:00,76.57,76.66,76.57,76.66,13215.0,64.5701,64.646,64.5701,64.646,13215.0
2017-11-29 12:10:00,76.67,76.7,76.65,76.67,13687.0,64.6544,64.6797,64.6376,64.6544,13687.0
2017-11-29 12:15:00,76.68,76.7,76.56,76.61,13006.0,64.6629,64.6797,64.5617,64.6038,13006.0
2017-11-29 12:20:00,76.6,76.74,76.6,76.71,12559.0,64.5954,64.7135,64.5954,64.6882,12559.0
2017-11-29 12:25:00,76.71,76.72,76.61,76.62,10810.0,64.6882,64.6966,64.6038,64.6123,10810.0
2017-11-29 12:30:00,76.63,76.66,76.5,76.58,24206.0,64.6207,64.646,64.5111,64.5785,24206.0
2017-11-29 12:35:00,76.59,76.65,76.55,76.59,90263.0,64.587,64.6376,64.5532,64.587,90263.0
2017-11-29 12:40:00,76.59,76.66,76.57,76.57,21833.0,64.587,64.646,64.5701,64.5701,21833.0
2017-11-29 12:45:00,76.58,76.58,76.52,76.55,10350.0,64.5785,64.5785,64.528,64.5532,10350.0
2017-11-29 12:50:00,76.54,76.56,76.49,76.49,6288.0,64.5448,64.5617,64.5027,64.5027,6288.0
2017-11-29 12:55:00,76.5,76.55,76.49,76.51,10364.0,64.5111,64.5532,64.5027,64.5195,10364.0
2017-11-29 13:00:00,76.52,76.55,76.49,76.53,9817.0,64.528,64.5532,64.5027,64.5364,9817.0
2017-11-29 13:05:00,76.53,76.53,76.48,76.48,15130.0,64.5364,64.5364,64.4942,64.4942,15130.0
2017-11-29 13:10:00,76.48,76.51,76.47,76.47,14818.0,64.4942,64.5195,64.4858,64.4858,14818.0
2017-11-29 13:15:00,76.47,76.5,76.4,76.4,11076.0,64.4858,64.5111,64.4268,64.4268,11076.0
2017-11-29 13:20:00,76.4,76.43,76.36,76.38,11691.0,64.4268,64.4521,64.393,64.4099,11691.0
2017-11-29 13:25:00,76.38,76.49,76.38,76.47,14215.0,64.4099,64.5027,64.4099,64.4858,14215.0
2017-11-29 13:30:00,76.48,76.51,76.48,76.48,5400.0,64.4942,64.5195,64.4942,64.4942,5400.0
2017-11-29 13:35:00,76.49,76.58,76.48,76.57,11864.0,64.5027,64.5785,64.4942,64.5701,11864.0
2017-11-29 13:40:00,76.57,76.61,76.55,76.61,8002.0,64.5701,64.6038,64.5532,64.6038,8002.0
2017-11-29 13:45:00,76.61,76.63,76.58,76.62,11084.0,64.6038,64.6207,64.5785,64.6123,11084.0
2017-11-29 13:50:00,76.61,76.73,76.6,76.72,23614.0,64.6038,64.705,64.5954,64.6966,23614.0
2017-11-29 13:55:00,76.72,76.8,76.69,76.78,14017.0,64.6966,64.7641,64.6713,64.7472,14017.0
2017-11-29 14:00:00,76.78,76.8,76.74,76.75,17082.0,64.7472,64.7641,64.7135,64.7219,17082.0
2017-11-29 14:05:00,76.75,76.76,76.72,76.73,9161.0,64.7219,64.7303,64.6966,64.705,9161.0
2017-11-29 14:10:00,76.73,76.89,76.71,76.83,81974.0,64.705,64.84,64.6882,64.7894,81974.0
2017-11-29 14:15:00,76.85,76.85,76.79,76.8,7760.0,64.8062,64.8062,64.7556,64.7641,7760.0
2017-11-29 14:20:00,76.81,76.81,76.69,76.72,12346.0,64.7725,64.7725,64.6713,64.6966,12346.0
2017-11-29 14:25:00,76.72,76.77,76.72,76.76,10130.0,64.6966,64.7388,64.6966,64.7303,10130.0
2017-11-29 14:30:00,76.75,76.76,76.69,76.71,11923.0,64.7219,64.7303,64.6713,64.6882,11923.0
2017-11-29 14:35:00,76.71,76.72,76.67,76.69,9984.0,64.6882,64.6966,64.6544,64.6713,9984.0
2017-11-29 14:40:00,76.68,76.7,76.64,76.64,8100.0,64.6629,64.6797,64.6291,64.6291,8100.0
2017-11-29 14:45:00,76.64,76.68,76.62,76.68,12869.0,64.6291,64.6629,64.6123,64.6629,12869.0
2017-11-29 14:50:00,76.68,76.69,76.66,76.67,12108.0,64.6629,64.6713,64.646,64.6544,12108.0
2017-11-29 14:55:00,76.67,76.69,76.66,76.67,8694.0,64.6544,64.6713,64.646,64.6544,8694.0
2017-11-29 15:00:00,76.67,76.71,76.64,76.71,14792.0,64.6544,64.6882,64.6291,64.6882,14792.0
2017-11-29 15:05:00,76.7,76.74,76.69,76.73,10454.0,64.6797,64.7135,64.6713,64.705,10454.0
2017-11-29 15:10:00,76.72,76.73,76.66,76.68,12306.0,64.6966,64.705,64.646,64.6629,12306.0
2017-11-29 15:15:00,76.68,76.71,76.62,76.65,10061.0,64.6629,64.6882,64.6123,64.6376,10061.0
2017-11-29 15:20:00,76.65,76.68,76.64,76.68,8916.0,64.6376,64.6629,64.6291,64.6629,8916.0
2017-11-29 15:25:00,76.68,76.7,76.67,76.7,10271.0,64.6629,64.6797,64.6544,64.6797,10271.0
2017-11-29 15:30:00,76.69,76.77,76.68,76.76,27765.0,64.6713,64.7388,64.6629,64.7303,27765.0
2017-11-29 15:35:00,76.75,76.76,76.7,76.7,26364.0,64.7219,64.7303,64.6797,64.6797,26364.0
2017-11-29 15:40:00,76.7,76.77,76.7,76.76,38221.0,64.6797,64.7388,64.6797,64.7303,38221.0
2017-11-29 15:45:00,76.76,76.77,76.74,76.76,25132.0,64.7303,64.7388,64.7135,64.7303,25132.0
2017-11-29 15:50:00,76.76,76.83,76.75,76.82,63809.0,64.7303,64.7894,64.7219,64.7809,63809.0
2017-11-29 15:55:00,76.82,76.87,76.8,76.83,109240.0,64.7809,64.8231,64.7641,64.7894,109240.0
2017-11-30 09:30:00,76.98,77.03,76.92,76.95,22539.0,64.9159,64.958,64.8653,64.8906,22539.0
2017-11-30 09:35:00,76.95,77.13,76.95,77.09,14734.0,64.8906,65.0424,64.8906,65.0086,14734.0
2017-11-30 09:40:00,77.12,77.32,77.1,77.32,4986.0,65.0339,65.2026,65.0171,65.2026,4986.0
2017-11-30 09:45:00,77.36,77.41,77.21,77.22,6435.0,65.2363,65.2785,65.1098,65.1182,6435.0
2017-11-30 09:50:00,77.17,77.23,77.17,77.2,2658.0,65.0761,65.1267,65.0761,65.1014,2658.0
2017-11-30 09:55:00,77.16,77.53,77.14,77.51,38998.0,65.0677,65.3797,65.0508,65.3628,38998.0
2017-11-30 10:00:00,77.51,77.58,77.5,77.55,33245.0,65.3628,65.4218,65.3544,65.3965,33245.0
2017-11-30 10:05:00,77.55,77.7,77.55,77.55,20954.0,65.3965,65.523,65.3965,65.3965,20954.0
2017-11-30 10:10:00,77.54,77.55,77.45,77.51,21013.0,65.3881,65.3965,65.3122,65.3628,21013.0
2017-11-30 10:15:00,77.51,77.53,77.37,77.46,45077.0,65.3628,65.3797,65.2447,65.3206,45077.0
2017-11-30 10:20:00,77.51,77.63,77.46,77.49,23025.0,65.3628,65.464,65.3206,65.3459,23025.0
2017-11-30 10:25:00,77.52,77.53,77.44,77.45,7079.0,65.3712,65.3797,65.3038,65.3122,7079.0
2017-11-30 10:30:00,77.49,77.49,77.25,77.25,9758.0,65.3459,65.3459,65.1435,65.1435,9758.0
2017-11-30 10:35:00,77.28,77.28,77.12,77.14,17735.0,65.1688,65.1688,65.0339,65.0508,17735.0
2017-11-30 10:40:00,77.14,77.2,77.08,77.13,22666.0,65.0508,65.1014,65.0002,65.0424,22666.0
2017-11-30 10:45:00,77.14,77.14,77.07,77.11,6485.0,65.0508,65.0508,64.9918,65.0255,6485.0
2017-11-30 10:50:00,77.09,77.14,77.03,77.04,13697.0,65.0086,65.0508,64.958,64.9665,13697.0
2017-11-30 10:55:00,77.04,77.24,77.04,77.24,15717.0,64.9665,65.1351,64.9665,65.1351,15717.0
2017-11-30 11:00:00,77.3,77.35,77.24,77.26,31092.0,65.1857,65.2279,65.1351,65.152,31092.0
2017-11-30 11:05:00,77.24,77.36,77.23,77.32,12529.0,65.1351,65.2363,65.1267,65.2026,12529.0
2017-11-30 11:10:00,77.31,77.38,77.3,77.33,9618.0,65.1941,65.2532,65.1857,65.211,9618.0
2017-11-30 11:15:00,77.37,77.4,77.34,77.39,8497.0,65.2447,65.27,65.2194,65.2616,8497.0
2017-11-30 11:20:00,77.4,77.4,77.22,77.27,10392.0,65.27,65.27,65.1182,65.1604,10392.0
2017-11-30 11:25:00,77.27,77.27,77.14,77.18,10033.0,65.1604,65.1604,65.0508,65.0845,10033.0
2017-11-30 11:30:00,77.2,77.23,77.13,77.16,13089.0,65.1014,65.1267,65.0424,65.0677,13089.0
2017-11-30 11:35:00,77.13,77.17,77.09,77.16,5461.0,65.0424,65.0761,65.0086,65.0677,5461.0
2017-11-30 11:40:00,77.18,77.21,77.1,77.19,7494.0,65.0845,65.1098,65.0171,65.0929,7494.0
2017-11-30 11:45:00,77.21,77.31,77.18,77.3,14477.0,65.1098,65.1941,65.0845,65.1857,14477.0
2017-11-30 11:50:00,77.32,77.36,77.31,77.32,11148.0,65.2026,65.2363,65.1941,65.2026,11148.0
2017-11-30 11:55:00,77.32,77.36,77.27,77.36,9059.0,65.2026,65.2363,65.1604,65.2363,9059.0
2017-11-30 12:00:00,77.37,77.42,77.37,77.37,13538.0,65.2447,65.2869,65.2447,65.2447,13538.0
2017-11-30 12:05:00,77.38,77.43,77.38,77.42,12300.0,65.2532,65.2953,65.2532,65.2869,12300.0
2017-11-30 12:10:00,77.44,77.56,77.42,77.54,12324.0,65.3038,65.405,65.2869,65.3881,12324.0
2017-11-30 12:15:00,77.53,77.61,77.48,77.58,37926.0,65.3797,65.4471,65.3375,65.4218,37926.0
2017-11-30 12:20:00,77.6,77.67,77.58,77.67,23748.0,65.4387,65.4977,65.4218,65.4977,23748.0
2017-11-30 12:25:00,77.66,77.71,77.59,77.67,44891.0,65.4893,65.5315,65.4303,65.4977,44891.0
2017-11-30 12:30:00,77.67,77.81,77.65,77.77,23873.0,65.4977,65.6158,65.4809,65.5821,23873.0
2017-11-30 12:35:00,77.76,77.87,77.74,77.85,24267.0,65.5736,65.6664,65.5568,65.6495,24267.0
2017-11-30 12:40:00,77.85,77.97,77.79,77.92,26975.0,65.6495,65.7507,65.5989,65.7085,26975.0
2017-11-30 12:45:00,77.9,77.99,77.85,77.95,55424.0,65.6917,65.7676,65.6495,65.7338,55424.0
2017-11-30 12:50:00,77.94,77.96,77.84,77.85,27807.0,65.7254,65.7423,65.6411,65.6495,27807.0
2017-11-30 12:55:00,77.83,77.84,77.72,77.78,18513.0,65.6327,65.6411,65.5399,65.5905,18513.0
2017-11-30 13:00:00,77.77,77.91,77.77,77.83,16449.0,65.5821,65.7001,65.5821,65.6327,16449.0
2017-11-30 13:05:00,77.84,77.85,77.76,77.84,16731.0,65.6411,65.6495,65.5736,65.6411,16731.0
2017-11-30 13:10:00,77.85,77.87,77.78,77.79,19363.0,65.6495,65.6664,65.5905,65.5989,19363.0
2017-11-30 13:15:00,77.8,77.81,77.75,77.78,8986.0,65.6074,65.6158,65.5652,65.5905,8986.0
2017-11-30 13:20:00,77.8,77.8,77.7,77.74,13704.0,65.6074,65.6074,65.523,65.5568,13704.0
2017-11-30 13:25:00,77.72,77.78,77.69,77.69,14555.0,65.5399,65.5905,65.5146,65.5146,14555.0
2017-11-30 13:30:00,77.7,77.73,77.68,77.69,18142.0,65.523,65.5483,65.5062,65.5146,18142.0
2017-11-30 13:35:00,77.7,77.73,77.68,77.7,7917.0,65.523,65.5483,65.5062,65.523,7917.0
2017-11-30 13:40:00,77.68,77.69,77.62,77.62,8948.0,65.5062,65.5146,65.4556,65.4556,8948.0
2017-11-30 13:45:00,77.62,77.68,77.62,77.64,13938.0,65.4556,65.5062,65.4556,65.4724,13938.0
2017-11-30 13:50:00,77.64,77.64,77.61,77.63,12891.0,65.4724,65.4724,65.4471,65.464,12891.0
2017-11-30 13:55:00,77.62,77.62,77.57,77.6,23479.0,65.4556,65.4556,65.4134,65.4387,23479.0
2017-11-30 14:00:00,77.61,77.63,77.57,77.59,28297.0,65.4471,65.464,65.4134,65.4303,28297.0
2017-11-30 14:05:00,77.59,77.6,77.51,77.51,14020.0,65.4303,65.4387,65.3628,65.3628,14020.0
2017-11-30 14:10:00,77.52,77.62,77.52,77.61,15712.0,65.3712,65.4556,65.3712,65.4471,15712.0
2017-11-30 14:15:00,77.6,77.62,77.59,77.61,15435.0,65.4387,65.4556,65.4303,65.4471,15435.0
2017-11-30 14:20:00,77.61,77.61,77.59,77.59,11514.0,65.4471,65.4471,65.4303,65.4303,11514.0
2017-11-30 14:25:00,77.61,77.64,77.6,77.63,21957.0,65.4471,65.4724,65.4387,65.464,21957.0
2017-11-30 14:30:00,77.64,77.67,77.62,77.65,12269.0,65.4724,65.4977,65.4556,65.4809,12269.0
2017-11-30 14:35:00,77.66,77.66,77.55,77.6,14123.0,65.4893,65.4893,65.3965,65.4387,14123.0
2017-11-30 14:40:00,77.61,77.69,77.61,77.67,61281.0,65.4471,65.5146,65.4471,65.4977,61281.0
2017-11-30 14:45:00,77.68,77.68,77.54,77.59,21118.0,65.5062,65.5062,65.3881,65.4303,21118.0
2017-11-30 14:50:00,77.59,77.67,77.59,77.67,7190.0,65.4303,65.4977,65.4303,65.4977,7190.0
2017-11-30 14:55:00,77.68,77.69,77.61,77.64,24225.0,65.5062,65.5146,65.4471,65.4724,24225.0
2017-11-30 15:00:00,77.64,77.65,77.46,77.55,38342.0,65.4724,65.4809,65.3206,65.3965,38342.0
2017-11-30 15:05:00,77.54,77.55,77.45,77.47,24582.0,65.3881,65.3965,65.3122,65.3291,24582.0
2017-11-30 15:10:00,77.47,77.56,77.46,77.56,17906.0,65.3291,65.405,65.3206,65.405,17906.0
2017-11-30 15:15:00,77.57,77.58,77.48,77.48,22546.0,65.4134,65.4218,65.3375,65.3375,22546.0
2017-11-30 15:20:00,77.49,77.56,77.48,77.49,22119.0,65.3459,65.405,65.3375,65.3459,22119.0
2017-11-30 15:25:00,77.5,77.55,77.48,77.53,18955.0,65.3544,65.3965,65.3375,65.3797,18955.0
2017-11-30 15:30:00,77.54,77.57,77.53,77.57,20997.0,65.3881,65.4134,65.3797,65.4134,20997.0
2017-11-30 15:35:00,77.58,77.63,77.53,77.54,32744.0,65.4218,65.464,65.3797,65.3881,32744.0
2017-11-30 15:40:00,77.54,77.63,77.54,77.62,27948.0,65.3881,65.464,65.3881,65.4556,27948.0
2017-11-30 15:45:00,77.62,77.89,77.6,77.88,101861.0,65.4556,65.6832,65.4387,65.6748,101861.0
2017-11-30 15:50:00,77.88,77.93,77.86,77.9,76497.0,65.6748,65.717,65.6579,65.6917,76497.0
2017-11-30 15:55:00,77.91,77.92,77.7,77.78,195777.0,65.7001,65.7085,65.523,65.5905,195777.0
2017-12-01 09:30:00,77.99,78.11,77.62,78.04,34584.0,65.7676,65.8688,65.4556,65.8097,34584.0
2017-12-01 09:35:00,78.07,78.07,77.77,77.77,12287.0,65.835,65.835,65.5821,65.5821,12287.0
2017-12-01 09:40:00,77.8,77.88,77.67,77.8,40678.0,65.6074,65.6748,65.4977,65.6074,40678.0
2017-12-01 09:45:00,77.79,78.09,77.79,78.05,10322.0,65.5989,65.8519,65.5989,65.8182,10322.0
2017-12-01 09:50:00,78.12,78.12,77.9,77.91,13909.0,65.8772,65.8772,65.6917,65.7001,13909.0
2017-12-01 09:55:00,77.92,77.99,77.87,77.92,7484.0,65.7085,65.7676,65.6664,65.7085,7484.0
2017-12-01 10:00:00,77.95,77.96,77.84,77.88,17290.0,65.7338,65.7423,65.6411,65.6748,17290.0
2017-12-01 10:05:00,77.88,77.93,77.78,77.93,8800.0,65.6748,65.717,65.5905,65.717,8800.0
2017-12-01 10:10:00,77.94,78.16,77.91,78.16,17797.0,65.7254,65.9109,65.7001,65.9109,17797.0
2017-12-01 10:15:00,78.17,78.17,77.97,78.14,19138.0,65.9194,65.9194,65.7507,65.8941,19138.0
2017-12-01 10:20:00,78.1,78.26,78.01,78.18,46215.0,65.8603,65.9953,65.7844,65.9278,46215.0
2017-12-01 10:25:00,78.18,78.29,78.11,78.24,27727.0,65.9278,66.0206,65.8688,65.9784,27727.0
2017-12-01 10:30:00,78.21,78.36,78.16,78.3,49538.0,65.9531,66.0796,65.9109,66.029,49538.0
2017-12-01 10:35:00,78.23,78.27,77.97,78.01,11907.0,65.97,66.0037,65.7507,65.7844,11907.0
2017-12-01 10:40:00,78.02,78.17,78.02,78.17,16214.0,65.7929,65.9194,65.7929,65.9194,16214.0
2017-12-01 10:45:00,78.17,78.21,78.06,78.17,12084.0,65.9194,65.9531,65.8266,65.9194,12084.0
2017-12-01 10:50:00,78.15,78.35,78.15,78.29,13500.0,65.9025,66.0712,65.9025,66.0206,13500.0
2017-12-01 10:55:00,78.27,78.35,78.27,78.33,13485.0,66.0037,66.0712,66.0037,66.0543,13485.0
2017-12-01 11:00:00,78.33,78.42,78.31,78.35,55345.0,66.0543,66.1302,66.0374,66.0712,55345.0
2017-12-01 11:05:00,78.34,78.35,77.88,78.05,37865.0,66.0627,66.0712,65.6748,65.8182,37865.0
2017-12-01 11:10:00,78.02,78.02,76.99,77.56,79614.0,65.7929,65.7929,64.9243,65.405,79614.0
2017-12-01 11:15:00,77.56,77.59,77.33,77.42,21460.0,65.405,65.4303,65.211,65.2869,21460.0
2017-12-01 11:20:00,77.43,77.49,76.97,76.97,17088.0,65.2953,65.3459,64.9074,64.9074,17088.0
2017-12-01 11:25:00,77.01,77.01,76.62,76.68,16981.0,64.9412,64.9412,64.6123,64.6629,16981.0
2017-12-01 11:30:00,76.67,76.96,76.4,76.78,22289.0,64.6544,64.899,64.4268,64.7472,22289.0
2017-12-01 11:35:00,76.75,77.15,76.68,77.08,16875.0,64.7219,65.0592,64.6629,65.0002,16875.0
2017-12-01 11:40:00,77.08,77.14,76.88,76.88,10207.0,65.0002,65.0508,64.8315,64.8315,10207.0
2017-12-01 11:45:00,76.89,76.91,76.55,76.69,44445.0,64.84,64.8568,64.5532,64.6713,44445.0
2017-12-01 11:50:00,76.68,76.98,76.62,76.97,24442.0,64.6629,64.9159,64.6123,64.9074,24442.0
2017-12-01 11:55:00,77.02,77.2,76.8,77.2,18260.0,64.9496,65.1014,64.7641,65.1014,18260.0
2017-12-01 12:00:00,77.16,77.46,77.13,77.46,10754.0,65.0677,65.3206,65.0424,65.3206,10754.0
2017-12-01 12:05:00,77.47,77.68,77.32,77.52,72360.0,65.3291,65.5062,65.2026,65.3712,72360.0
2017-12-01 12:10:00,77.45,77.6,77.38,77.43,10953.0,65.3122,65.4387,65.2532,65.2953,10953.0
2017-12-01 12:15:00,77.47,77.61,77.3,77.42,16982.0,65.3291,65.4471,65.1857,65.2869,16982.0
2017-12-01 12:20:00,77.5,77.51,77.32,77.46,8625.0,65.3544,65.3628,65.2026,65.3206,8625.0
2017-12-01 12:25:00,77.48,77.48,77.21,77.28,6859.0,65.3375,65.3375,65.1098,65.1688,6859.0
2017-12-01 12:30:00,77.29,77.41,77.29,77.33,7686.0,65.1773,65.2785,65.1773,65.211,7686.0
2017-12-01 12:35:00,77.37,77.58,77.36,77.4,10453.0,65.2447,65.4218,65.2363,65.27,10453.0
2017-12-01 12:40:00,77.44,77.47,77.38,77.47,4782.0,65.3038,65.3291,65.2532,65.3291,4782.0
2017-12-01 12:45:00,77.43,77.59,77.4,77.56,10525.0,65.2953,65.4303,65.27,65.405,10525.0
2017-12-01 12:50:00,77.61,77.62,77.46,77.49,6065.0,65.4471,65.4556,65.3206,65.3459,6065.0
2017-12-01 12:55:00,77.52,77.56,77.44,77.54,12790.0,65.3712,65.405,65.3038,65.3881,12790.0
2017-12-01 13:00:00,77.51,77.56,77.4,77.42,23300.0,65.3628,65.405,65.27,65.2869,23300.0
2017-12-01 13:05:00,77.48,77.5,77.39,77.45,6885.0,65.3375,65.3544,65.2616,65.3122,6885.0
2017-12-01 13:10:00,77.48,77.6,77.48,77.5,8500.0,65.3375,65.4387,65.3375,65.3544,8500.0
2017-12-01 13:15:00,77.5,77.5,77.46,77.49,9169.0,65.3544,65.3544,65.3206,65.3459,9169.0
2017-12-01 13:20:00,77.49,77.53,77.46,77.5,7759.0,65.3459,65.3797,65.3206,65.3544,7759.0
2017-12-01 13:25:00,77.51,77.59,77.5,77.57,7482.0,65.3628,65.4303,65.3544,65.4134,7482.0
2017-12-01 13:30:00,77.57,77.7,77.54,77.7,7339.0,65.4134,65.523,65.3881,65.523,7339.0
2017-12-01 13:35:00,77.67,77.77,77.62,77.67,9272.0,65.4977,65.5821,65.4556,65.4977,9272.0
2017-12-01 13:40:00,77.7,77.71,77.52,77.55,7650.0,65.523,65.5315,65.3712,65.3965,7650.0
2017-12-01 13:45:00,77.63,77.7,77.55,77.63,8970.0,65.464,65.523,65.3965,65.464,8970.0
2017-12-01 13:50:00,77.66,77.71,77.63,77.69,8994.0,65.4893,65.5315,65.464,65.5146,8994.0
2017-12-01 13:55:00,77.67,77.74,77.62,77.67,19011.0,65.4977,65.5568,65.4556,65.4977,19011.0
2017-12-01 14:00:00,77.67,77.7,77.6,77.67,12724.0,65.4977,65.523,65.4387,65.4977,12724.0
2017-12-01 14:05:00,77.66,77.67,77.58,77.66,11461.0,65.4893,65.4977,65.4218,65.4893,11461.0
2017-12-01 14:10:00,77.65,77.76,77.63,77.7,18187.0,65.4809,65.5736,65.464,65.523,18187.0
2017-12-01 14:15:00,77.68,77.78,77.68,77.75,12254.0,65.5062,65.5905,65.5062,65.5652,12254.0
2017-12-01 14:20:00,77.76,77.81,77.76,77.78,13080.0,65.5736,65.6158,65.5736,65.5905,13080.0
2017-12-01 14:25:00,77.78,77.84,77.77,77.81,19586.0,65.5905,65.6411,65.5821,65.6158,19586.0
2017-12-01 14:30:00,77.8,77.86,77.8,77.8,13160.0,65.6074,65.6579,65.6074,65.6074,13160.0
2017-12-01 14:35:00,77.8,77.89,77.79,77.83,15907.0,65.6074,65.6832,65.5989,65.6327,15907.0
2017-12-01 14:40:00,77.84,77.88,77.77,77.82,22144.0,65.6411,65.6748,65.5821,65.6242,22144.0
2017-12-01 14:45:00,77.84,77.86,77.78,77.85,19310.0,65.6411,65.6579,65.5905,65.6495,19310.0
2017-12-01 14:50:00,77.87,77.9,77.83,77.85,14855.0,65.6664,65.6917,65.6327,65.6495,14855.0
2017-12-01 14:55:00,77.85,77.9,77.81,77.88,13506.0,65.6495,65.6917,65.6158,65.6748,13506.0
2017-12-01 15:00:00,77.88,77.96,77.81,77.95,25761.0,65.6748,65.7423,65.6158,65.7338,25761.0
2017-12-01 15:05:00,77.94,78.0,77.91,77.98,20144.0,65.7254,65.776,65.7001,65.7591,20144.0
2017-12-01 15:10:00,77.98,77.99,77.89,77.89,11240.0,65.7591,65.7676,65.6832,65.6832,11240.0
2017-12-01 15:15:00,77.88,77.92,77.79,77.79,14726.0,65.6748,65.7085,65.5989,65.5989,14726.0
2017-12-01 15:20:00,77.82,77.82,77.77,77.79,17088.0,65.6242,65.6242,65.5821,65.5989,17088.0
2017-12-01 15:25:00,77.8,77.86,77.78,77.85,22892.0,65.6074,65.6579,65.5905,65.6495,22892.0
2017-12-01 15:30:00,77.84,77.89,77.83,77.86,21497.0,65.6411,65.6832,65.6327,65.6579,21497.0
2017-12-01 15:35:00,77.86,77.91,77.83,77.9,31267.0,65.6579,65.7001,65.6327,65.6917,31267.0
2017-12-01 15:40:00,77.9,78.01,77.9,77.96,34518.0,65.6917,65.7844,65.6917,65.7423,34518.0
2017-12-01 15:45:00,77.96,77.96,77.85,77.89,44227.0,65.7423,65.7423,65.6495,65.6832,44227.0
2017-12-01 15:50:00,77.89,77.94,77.76,77.76,60873.0,65.6832,65.7254,65.5736,65.5736,60873.0
2017-12-01 15:55:00,77.78,77.83,77.69,77.71,155155.0,65.5905,65.6327,65.5146,65.5315,155155.0
2017-12-04 09:30:00,78.31,78.31,77.79,78.19,48550.0,66.0374,66.0374,65.5989,65.9362,48550.0
2017-12-04 09:35:00,78.2,78.43,78.2,78.24,29562.0,65.9447,66.1386,65.9447,65.9784,29562.0
2017-12-04 09:40:00,78.23,78.45,78.23,78.34,8348.0,65.97,66.1555,65.97,66.0627,8348.0
2017-12-04 09:45:00,78.33,78.37,78.21,78.22,13792.0,66.0543,66.088,65.9531,65.9615,13792.0
2017-12-04 09:50:00,78.21,78.31,78.01,78.18,19683.0,65.9531,66.0374,65.7844,65.9278,19683.0
2017-12-04 09:55:00,78.18,78.4,78.18,78.25,10563.0,65.9278,66.1133,65.9278,65.9868,10563.0
2017-12-04 10:00:00,78.27,78.43,78.22,78.32,68619.0,66.0037,66.1386,65.9615,66.0459,68619.0
2017-12-04 10:05:00,78.32,78.61,78.31,78.46,21048.0,66.0459,66.2904,66.0374,66.1639,21048.0
2017-12-04 10:10:00,78.42,78.49,78.28,78.39,17166.0,66.1302,66.1892,66.0121,66.1049,17166.0
2017-12-04 10:15:00,78.39,78.49,78.34,78.34,8105.0,66.1049,66.1892,66.0627,66.0627,8105.0
2017-12-04 10:20:00,78.32,78.32,78.11,78.23,27381.0,66.0459,66.0459,65.8688,65.97,27381.0
2017-12-04 10:25:00,78.19,78.23,78.14,78.18,9602.0,65.9362,65.97,65.8941,65.9278,9602.0
2017-12-04 10:30:00,78.2,78.24,78.06,78.15,17139.0,65.9447,65.9784,65.8266,65.9025,17139.0
2017-12-04 10:35:00,78.15,78.19,78.03,78.06,9935.0,65.9025,65.9362,65.8013,65.8266,9935.0
2017-12-04 10:40:00,78.06,78.06,77.83,77.84,17173.0,65.8266,65.8266,65.6327,65.6411,17173.0
2017-12-04 10:45:00,77.82,78.06,77.8,77.89,35896.0,65.6242,65.8266,65.6074,65.6832,35896.0
2017-12-04 10:50:00,77.91,77.91,77.65,77.72,10981.0,65.7001,65.7001,65.4809,65.5399,10981.0
2017-12-04 10:55:00,77.72,77.86,77.68,77.76,21296.0,65.5399,65.6579,65.5062,65.5736,21296.0
2017-12-04 11:00:00,77.79,77.8,77.71,77.8,12544.0,65.5989,65.6074,65.5315,65.6074,12544.0
2017-12-04 11:05:00,77.78,77.82,77.73,77.77,6280.0,65.5905,65.6242,65.5483,65.5821,6280.0
2017-12-04 11:10:00,77.76,77.77,77.59,77.64,23318.0,65.5736,65.5821,65.4303,65.4724,23318.0
2017-12-04 11:15:00,77.62,77.73,77.6,77.65,14263.0,65.4556,65.5483,65.4387,65.4809,14263.0
2017-12-04 11:20:00,77.65,77.76,77.65,77.65,34615.0,65.4809,65.5736,65.4809,65.4809,34615.0
2017-12-04 11:25:00,77.63,77.63,77.39,77.42,26391.0,65.464,65.464,65.2616,65.2869,26391.0
2017-12-04 11:30:00,77.41,77.63,77.4,77.63,16946.0,65.2785,65.464,65.27,65.464,16946.0
2017-12-04 11:35:00,77.62,77.74,77.55,77.68,18067.0,65.4556,65.5568,65.3965,65.5062,18067.0
2017-12-04 11:40:00,77.66,77.69,77.55,77.56,13617.0,65.4893,65.5146,65.3965,65.405,13617.0
2017-12-04 11:45:00,77.58,77.66,77.54,77.63,13370.0,65.4218,65.4893,65.3881,65.464,13370.0
2017-12-04 11:50:00,77.62,77.66,77.59,77.66,4200.0,65.4556,65.4893,65.4303,65.4893,4200.0
2017-12-04 11:55:00,77.61,77.69,77.58,77.63,15608.0,65.4471,65.5146,65.4218,65.464,15608.0
2017-12-04 12:00:00,77.61,77.73,77.61,77.67,9740.0,65.4471,65.5483,65.4471,65.4977,9740.0
2017-12-04 12:05:00,77.68,77.71,77.62,77.63,8345.0,65.5062,65.5315,65.4556,65.464,8345.0
2017-12-04 12:10:00,77.61,77.7,77.58,77.66,12556.0,65.4471,65.523,65.4218,65.4893,12556.0
2017-12-04 12:15:00,77.64,77.68,77.64,77.68,6042.0,65.4724,65.5062,65.4724,65.5062,6042.0
2017-12-04 12:20:00,77.68,77.68,77.47,77.47,15463.0,65.5062,65.5062,65.3291,65.3291,15463.0
2017-12-04 12:25:00,77.48,77.52,77.42,77.48,11234.0,65.3375,65.3712,65.2869,65.3375,11234.0
2017-12-04 12:30:00,77.5,77.51,77.35,77.37,21181.0,65.3544,65.3628,65.2279,65.2447,21181.0
2017-12-04 12:35:00,77.37,77.38,77.22,77.28,12689.0,65.2447,65.2532,65.1182,65.1688,12689.0
2017-12-04 12:40:00,77.31,77.31,77.22,77.25,13596.0,65.1941,65.1941,65.1182,65.1435,13596.0
2017-12-04 12:45:00,77.26,77.34,77.25,77.28,15259.0,65.152,65.2194,65.1435,65.1688,15259.0
2017-12-04 12:50:00,77.26,77.31,77.22,77.24,8701.0,65.152,65.1941,65.1182,65.1351,8701.0
2017-12-04 12:55:00,77.23,77.3,77.23,77.3,16443.0,65.1267,65.1857,65.1267,65.1857,16443.0
2017-12-04 13:00:00,77.28,77.39,77.26,77.34,7359.0,65.1688,65.2616,65.152,65.2194,7359.0
2017-12-04 13:05:00,77.34,77.39,77.3,77.31,9950.0,65.2194,65.2616,65.1857,65.1941,9950.0
2017-12-04 13:10:00,77.33,77.35,77.29,77.35,7495.0,65.211,65.2279,65.1773,65.2279,7495.0
2017-12-04 13:15:00,77.35,77.36,77.22,77.23,9468.0,65.2279,65.2363,65.1182,65.1267,9468.0
2017-12-04 13:20:00,77.23,77.24,77.19,77.23,12078.0,65.1267,65.1351,65.0929,65.1267,12078.0
2017-12-04 13:25:00,77.23,77.28,77.23,77.28,7622.0,65.1267,65.1688,65.1267,65.1688,7622.0
2017-12-04 13:30:00,77.27,77.35,77.26,77.29,12474.0,65.1604,65.2279,65.152,65.1773,12474.0
2017-12-04 13:35:00,77.29,77.34,77.28,77.33,6604.0,65.1773,65.2194,65.1688,65.211,6604.0
2017-12-04 13:40:00,77.32,77.39,77.31,77.38,19511.0,65.2026,65.2616,65.1941,65.2532,19511.0
2017-12-04 13:45:00,77.37,77.45,77.35,77.42,11772.0,65.2447,65.3122,65.2279,65.2869,11772.0
2017-12-04 13:50:00,77.4,77.43,77.39,77.43,6057.0,65.27,65.2953,65.2616,65.2953,6057.0
2017-12-04 13:55:00,77.43,77.43,77.33,77.33,5772.0,65.2953,65.2953,65.211,65.211,5772.0
2017-12-04 14:00:00,77.33,77.33,77.22,77.24,14756.0,65.211,65.211,65.1182,65.1351,14756.0
2017-12-04 14:05:00,77.21,77.22,77.1,77.11,11509.0,65.1098,65.1182,65.0171,65.0255,11509.0
2017-12-04 14:10:00,77.12,77.16,77.03,77.06,17161.0,65.0339,65.0677,64.958,64.9833,17161.0
2017-12-04 14:15:00,77.04,77.09,76.96,77.05,13859.0,64.9665,65.0086,64.899,64.9749,13859.0
2017-12-04 14:20:00,77.01,77.02,76.96,76.97,14756.0,64.9412,64.9496,64.899,64.9074,14756.0
2017-12-04 14:25:00,76.97,76.97,76.85,76.93,29983.0,64.9074,64.9074,64.8062,64.8737,29983.0
2017-12-04 14:30:00,76.92,76.95,76.84,76.87,16078.0,64.8653,64.8906,64.7978,64.8231,16078.0
2017-12-04 14:35:00,76.88,77.01,76.87,76.99,16734.0,64.8315,64.9412,64.8231,64.9243,16734.0
2017-12-04 14:40:00,76.98,77.08,76.95,76.96,12317.0,64.9159,65.0002,64.8906,64.899,12317.0
2017-12-04 14:45:00,76.99,77.02,76.91,76.91,16851.0,64.9243,64.9496,64.8568,64.8568,16851.0
2017-12-04 14:50:00,76.91,77.04,76.9,77.01,11082.0,64.8568,64.9665,64.8484,64.9412,11082.0
2017-12-04 14:55:00,76.99,77.02,76.92,76.98,10464.0,64.9243,64.9496,64.8653,64.9159,10464.0
2017-12-04 15:00:00,76.97,76.99,76.92,76.99,20342.0,64.9074,64.9243,64.8653,64.9243,20342.0
2017-12-04 15:05:00,76.97,77.06,76.96,77.03,22546.0,64.9074,64.9833,64.899,64.958,22546.0
2017-12-04 15:10:00,77.02,77.08,76.96,77.0,19981.0,64.9496,65.0002,64.899,64.9327,19981.0
2017-12-04 15:15:00,76.99,77.01,76.91,76.91,22260.0,64.9243,64.9412,64.8568,64.8568,22260.0
2017-12-04 15:20:00,76.91,76.96,76.88,76.93,16410.0,64.8568,64.899,64.8315,64.8737,16410.0
2017-12-04 15:25:00,76.94,76.94,76.78,76.8,42749.0,64.8821,64.8821,64.7472,64.7641,42749.0
2017-12-04 15:30:00,76.8,76.82,76.65,76.7,39780.0,64.7641,64.7809,64.6376,64.6797,39780.0
2017-12-04 15:35:00,76.7,76.71,76.62,76.63,43857.0,64.6797,64.6882,64.6123,64.6207,43857.0
2017-12-04 15:40:00,76.63,76.7,76.59,76.63,47115.0,64.6207,64.6797,64.587,64.6207,47115.0
2017-12-04 15:45:00,76.62,76.63,76.5,76.54,58340.0,64.6123,64.6207,64.5111,64.5448,58340.0
2017-12-04 15:50:00,76.54,76.59,76.44,76.45,89492.0,64.5448,64.587,64.4605,64.4689,89492.0
2017-12-04 15:55:00,76.45,76.46,76.4,76.4,333141.0,64.4689,64.4774,64.4268,64.4268,333141.0
2017-12-05 09:30:00,76.55,76.62,76.34,76.4,25409.0,64.5532,64.6123,64.3762,64.4268,25409.0
2017-12-05 09:35:00,76.41,76.47,76.27,76.38,13337.0,64.4352,64.4858,64.3171,64.4099,13337.0
2017-12-05 09:40:00,76.39,76.44,75.72,75.98,36797.0,64.4183,64.4605,63.8533,64.0726,36797.0
2017-12-05 09:45:00,75.99,76.01,75.59,75.65,13548.0,64.081,64.0979,63.7437,63.7943,13548.0
2017-12-05 09:50:00,75.74,75.92,75.68,75.81,11685.0,63.8702,64.022,63.8196,63.9292,11685.0
2017-12-05 09:55:00,75.87,75.9,75.61,75.61,19131.0,63.9798,64.0051,63.7606,63.7606,19131.0
2017-12-05 10:00:00,75.65,75.9,75.63,75.86,17295.0,63.7943,64.0051,63.7774,63.9714,17295.0
2017-12-05 10:05:00,75.89,75.94,75.67,75.85,18942.0,63.9967,64.0388,63.8112,63.963,18942.0
2017-12-05 10:10:00,75.87,76.12,75.87,76.03,11740.0,63.9798,64.1906,63.9798,64.1147,11740.0
2017-12-05 10:15:00,76.05,76.07,75.95,76.05,9348.0,64.1316,64.1485,64.0473,64.1316,9348.0
2017-12-05 10:20:00,76.06,76.08,75.91,75.91,12842.0,64.14,64.1569,64.0135,64.0135,12842.0
2017-12-05 10:25:00,75.93,75.93,75.68,75.71,36310.0,64.0304,64.0304,63.8196,63.8449,36310.0
2017-12-05 10:30:00,75.7,75.89,75.68,75.89,25032.0,63.8365,63.9967,63.8196,63.9967,25032.0
2017-12-05 10:35:00,75.9,75.96,75.65,75.67,30326.0,64.0051,64.0557,63.7943,63.8112,30326.0
2017-12-05 10:40:00,75.66,75.83,75.66,75.69,22871.0,63.8027,63.9461,63.8027,63.828,22871.0
2017-12-05 10:45:00,75.69,75.71,75.49,75.56,24339.0,63.828,63.8449,63.6594,63.7184,24339.0
2017-12-05 10:50:00,75.57,75.69,75.55,75.66,15245.0,63.7268,63.828,63.71,63.8027,15245.0
2017-12-05 10:55:00,75.67,75.95,75.66,75.84,15965.0,63.8112,64.0473,63.8027,63.9545,15965.0
2017-12-05 11:00:00,75.87,76.03,75.84,75.98,15603.0,63.9798,64.1147,63.9545,64.0726,15603.0
2017-12-05 11:05:00,75.95,76.01,75.93,75.98,12852.0,64.0473,64.0979,64.0304,64.0726,12852.0
2017-12-05 11:10:00,75.99,76.02,75.91,75.94,7677.0,64.081,64.1063,64.0135,64.0388,7677.0
2017-12-05 11:15:00,75.94,76.06,75.92,76.06,8692.0,64.0388,64.14,64.022,64.14,8692.0
2017-12-05 11:20:00,76.04,76.05,75.93,75.93,14184.0,64.1232,64.1316,64.0304,64.0304,14184.0
2017-12-05 11:25:00,75.95,75.98,75.86,75.89,32201.0,64.0473,64.0726,63.9714,63.9967,32201.0
2017-12-05 11:30:00,75.9,76.03,75.9,75.95,7361.0,64.0051,64.1147,64.0051,64.0473,7361.0
2017-12-05 11:35:00,75.93,75.99,75.91,75.95,20586.0,64.0304,64.081,64.0135,64.0473,20586.0
2017-12-05 11:40:00,75.97,75.97,75.81,75.81,26935.0,64.0641,64.0641,63.9292,63.9292,26935.0
2017-12-05 11:45:00,75.81,75.93,75.81,75.88,13702.0,63.9292,64.0304,63.9292,63.9883,13702.0
2017-12-05 11:50:00,75.88,75.88,75.79,75.86,7220.0,63.9883,63.9883,63.9124,63.9714,7220.0
2017-12-05 11:55:00,75.86,75.94,75.81,75.81,8974.0,63.9714,64.0388,63.9292,63.9292,8974.0
2017-12-05 12:00:00,75.82,75.82,75.61,75.65,10958.0,63.9377,63.9377,63.7606,63.7943,10958.0
2017-12-05 12:05:00,75.62,75.7,75.62,75.66,7180.0,63.769,63.8365,63.769,63.8027,7180.0
2017-12-05 12:10:00,75.67,75.73,75.66,75.69,9106.0,63.8112,63.8618,63.8027,63.828,9106.0
2017-12-05 12:15:00,75.67,75.67,75.58,75.65,7819.0,63.8112,63.8112,63.7353,63.7943,7819.0
2017-12-05 12:20:00,75.63,75.63,75.55,75.57,6595.0,63.7774,63.7774,63.71,63.7268,6595.0
2017-12-05 12:25:00,75.58,75.64,75.55,75.64,7551.0,63.7353,63.7859,63.71,63.7859,7551.0
2017-12-05 12:30:00,75.62,75.73,75.6,75.73,9744.0,63.769,63.8618,63.7521,63.8618,9744.0
2017-12-05 12:35:00,75.73,75.74,75.67,75.69,7259.0,63.8618,63.8702,63.8112,63.828,7259.0
2017-12-05 12:40:00,75.67,75.69,75.66,75.66,7935.0,63.8112,63.828,63.8027,63.8027,7935.0
2017-12-05 12:45:00,75.67,75.67,75.61,75.64,8118.0,63.8112,63.8112,63.7606,63.7859,8118.0
2017-12-05 12:50:00,75.64,75.71,75.62,75.71,4992.0,63.7859,63.8449,63.769,63.8449,4992.0
2017-12-05 12:55:00,75.72,75.8,75.71,75.74,15684.0,63.8533,63.9208,63.8449,63.8702,15684.0
2017-12-05 13:00:00,75.7,75.84,75.7,75.79,8416.0,63.8365,63.9545,63.8365,63.9124,8416.0
2017-12-05 13:05:00,75.81,75.85,75.81,75.84,6012.0,63.9292,63.963,63.9292,63.9545,6012.0
2017-12-05 13:10:00,75.85,75.88,75.84,75.85,6418.0,63.963,63.9883,63.9545,63.963,6418.0
2017-12-05 13:15:00,75.87,75.88,75.83,75.88,44103.0,63.9798,63.9883,63.9461,63.9883,44103.0
2017-12-05 13:20:00,75.88,75.95,75.85,75.92,14594.0,63.9883,64.0473,63.963,64.022,14594.0
2017-12-05 13:25:00,75.88,75.91,75.84,75.86,10472.0,63.9883,64.0135,63.9545,63.9714,10472.0
2017-12-05 13:30:00,75.87,75.87,75.81,75.82,8664.0,63.9798,63.9798,63.9292,63.9377,8664.0
2017-12-05 13:35:00,75.81,75.89,75.74,75.75,10987.0,63.9292,63.9967,63.8702,63.8786,10987.0
2017-12-05 13:40:00,75.74,75.78,75.69,75.72,30335.0,63.8702,63.9039,63.828,63.8533,30335.0
2017-12-05 13:45:00,75.72,75.73,75.6,75.62,11864.0,63.8533,63.8618,63.7521,63.769,11864.0
2017-12-05 13:50:00,75.62,75.67,75.53,75.53,28239.0,63.769,63.8112,63.6931,63.6931,28239.0
2017-12-05 13:55:00,75.52,75.55,75.44,75.47,49276.0,63.6847,63.71,63.6172,63.6425,49276.0
2017-12-05 14:00:00,75.47,75.48,75.38,75.38,34622.0,63.6425,63.6509,63.5666,63.5666,34622.0
2017-12-05 14:05:00,75.38,75.43,75.34,75.36,30885.0,63.5666,63.6088,63.5329,63.5497,30885.0
2017-12-05 14:10:00,75.35,75.37,75.28,75.31,44763.0,63.5413,63.5582,63.4823,63.5076,44763.0
2017-12-05 14:15:00,75.32,75.43,75.3,75.36,61684.0,63.516,63.6088,63.4991,63.5497,61684.0
2017-12-05 14:20:00,75.38,75.38,75.21,75.31,37148.0,63.5666,63.5666,63.4233,63.5076,37148.0
2017-12-05 14:25:00,75.31,75.44,75.29,75.4,44196.0,63.5076,63.6172,63.4907,63.5835,44196.0
2017-12-05 14:30:00,75.41,75.41,75.22,75.32,34513.0,63.5919,63.5919,63.4317,63.516,34513.0
2017-12-05 14:35:00,75.29,75.41,75.29,75.37,19132.0,63.4907,63.5919,63.4907,63.5582,19132.0
2017-12-05 14:40:00,75.39,75.51,75.38,75.48,100961.0,63.575,63.6762,63.5666,63.6509,100961.0
2017-12-05 14:45:00,75.49,75.49,75.33,75.37,29875.0,63.6594,63.6594,63.5244,63.5582,29875.0
2017-12-05 14:50:00,75.38,75.42,75.35,75.39,24488.0,63.5666,63.6003,63.5413,63.575,24488.0
2017-12-05 14:55:00,75.38,75.39,75.28,75.34,18326.0,63.5666,63.575,63.4823,63.5329,18326.0
2017-12-05 15:00:00,75.32,75.34,75.23,75.3,24496.0,63.516,63.5329,63.4401,63.4991,24496.0
2017-12-05 15:05:00,75.29,75.37,75.28,75.3,17378.0,63.4907,63.5582,63.4823,63.4991,17378.0
2017-12-05 15:10:00,75.31,75.31,75.15,75.19,46972.0,63.5076,63.5076,63.3727,63.4064,46972.0
2017-12-05 15:15:00,75.19,75.22,75.08,75.12,34852.0,63.4064,63.4317,63.3136,63.3474,34852.0
2017-12-05 15:20:00,75.11,75.23,75.11,75.22,26753.0,63.3389,63.4401,63.3389,63.4317,26753.0
2017-12-05 15:25:00,75.22,75.41,75.21,75.36,40338.0,63.4317,63.5919,63.4233,63.5497,40338.0
2017-12-05 15:30:00,75.35,75.41,75.33,75.35,42486.0,63.5413,63.5919,63.5244,63.5413,42486.0
2017-12-05 15:35:00,75.33,75.39,75.29,75.29,44154.0,63.5244,63.575,63.4907,63.4907,44154.0
2017-12-05 15:40:00,75.31,75.35,75.24,75.25,37554.0,63.5076,63.5413,63.4485,63.457,37554.0
2017-12-05 15:45:00,75.26,75.27,75.02,75.04,115576.0,63.4654,63.4738,63.263,63.2799,115576.0
2017-12-05 15:50:00,75.03,75.04,74.94,74.95,165483.0,63.2715,63.2799,63.1956,63.204,165483.0
2017-12-05 15:55:00,74.95,75.06,74.94,74.95,344519.0,63.204,63.2968,63.1956,63.204,344519.0
2017-12-06 09:30:00,74.94,75.2,74.9,75.13,31488.0,63.1956,63.4148,63.1618,63.3558,31488.0
2017-12-06 09:35:00,75.15,75.27,75.15,75.19,26044.0,63.3727,63.4738,63.3727,63.4064,26044.0
2017-12-06 09:40:00,75.2,75.51,75.19,75.48,55100.0,63.4148,63.6762,63.4064,63.6509,55100.0
2017-12-06 09:45:00,75.5,75.54,75.29,75.32,12570.0,63.6678,63.7015,63.4907,63.516,12570.0
2017-12-06 09:50:00,75.33,75.37,75.24,75.26,45889.0,63.5244,63.5582,63.4485,63.4654,45889.0
2017-12-06 09:55:00,75.25,75.51,75.24,75.43,24929.0,63.457,63.6762,63.4485,63.6088,24929.0
2017-12-06 10:00:00,75.42,75.51,75.3,75.4,68744.0,63.6003,63.6762,63.4991,63.5835,68744.0
2017-12-06 10:05:00,75.41,75.61,75.38,75.59,16923.0,63.5919,63.7606,63.5666,63.7437,16923.0
2017-12-06 10:10:00,75.59,75.74,75.58,75.66,15262.0,63.7437,63.8702,63.7353,63.8027,15262.0
2017-12-06 10:15:00,75.68,75.7,75.62,75.68,41104.0,63.8196,63.8365,63.769,63.8196,41104.0
2017-12-06 10:20:00,75.68,75.75,75.67,75.75,11821.0,63.8196,63.8786,63.8112,63.8786,11821.0
2017-12-06 10:25:00,75.73,75.91,75.73,75.87,18384.0,63.8618,64.0135,63.8618,63.9798,18384.0
2017-12-06 10:30:00,75.89,76.01,75.89,75.95,30849.0,63.9967,64.0979,63.9967,64.0473,30849.0
2017-12-06 10:35:00,75.97,76.01,75.88,75.88,15950.0,64.0641,64.0979,63.9883,63.9883,15950.0
2017-12-06 10:40:00,75.87,75.99,75.87,75.96,8180.0,63.9798,64.081,63.9798,64.0557,8180.0
2017-12-06 10:45:00,75.93,76.07,75.9,75.9,11903.0,64.0304,64.1485,64.0051,64.0051,11903.0
2017-12-06 10:50:00,75.88,75.88,75.74,75.85,14702.0,63.9883,63.9883,63.8702,63.963,14702.0
2017-12-06 10:55:00,75.84,75.92,75.78,75.91,13107.0,63.9545,64.022,63.9039,64.0135,13107.0
2017-12-06 11:00:00,75.92,75.97,75.87,75.9,30875.0,64.022,64.0641,63.9798,64.0051,30875.0
2017-12-06 11:05:00,75.93,76.13,75.93,76.09,15356.0,64.0304,64.1991,64.0304,64.1653,15356.0
2017-12-06 11:10:00,76.11,76.25,76.11,76.17,10065.0,64.1822,64.3003,64.1822,64.2328,10065.0
2017-12-06 11:15:00,76.18,76.21,76.05,76.05,11216.0,64.2412,64.2665,64.1316,64.1316,11216.0
2017-12-06 11:20:00,76.05,76.08,75.98,75.99,23024.0,64.1316,64.1569,64.0726,64.081,23024.0
2017-12-06 11:25:00,75.99,76.02,75.94,76.0,15823.0,64.081,64.1063,64.0388,64.0894,15823.0
2017-12-06 11:30:00,76.0,76.0,75.86,75.9,8335.0,64.0894,64.0894,63.9714,64.0051,8335.0
2017-12-06 11:35:00,75.9,75.93,75.9,75.9,6998.0,64.0051,64.0304,64.0051,64.0051,6998.0
2017-12-06 11:40:00,75.92,75.97,75.91,75.94,10529.0,64.022,64.0641,64.0135,64.0388,10529.0
2017-12-06 11:45:00,75.96,76.02,75.94,76.0,10685.0,64.0557,64.1063,64.0388,64.0894,10685.0
2017-12-06 11:50:00,75.99,76.01,75.96,75.99,9716.0,64.081,64.0979,64.0557,64.081,9716.0
2017-12-06 11:55:00,75.99,76.03,75.86,75.88,10335.0,64.081,64.1147,63.9714,63.9883,10335.0
2017-12-06 12:00:00,75.84,75.91,75.81,75.89,5337.0,63.9545,64.0135,63.9292,63.9967,5337.0
2017-12-06 12:05:00,75.89,75.94,75.86,75.93,5000.0,63.9967,64.0388,63.9714,64.0304,5000.0
2017-12-06 12:10:00,75.93,75.95,75.88,75.88,9131.0,64.0304,64.0473,63.9883,63.9883,9131.0
2017-12-06 12:15:00,75.88,75.88,75.75,75.75,38085.0,63.9883,63.9883,63.8786,63.8786,38085.0
2017-12-06 12:20:00,75.75,75.77,75.65,75.7,11366.0,63.8786,63.8955,63.7943,63.8365,11366.0
2017-12-06 12:25:00,75.7,75.83,75.69,75.81,6574.0,63.8365,63.9461,63.828,63.9292,6574.0
2017-12-06 12:30:00,75.8,75.9,75.79,75.9,9544.0,63.9208,64.0051,63.9124,64.0051,9544.0
2017-12-06 12:35:00,75.89,75.91,75.85,75.87,6035.0,63.9967,64.0135,63.963,63.9798,6035.0
2017-12-06 12:40:00,75.87,75.95,75.85,75.92,7693.0,63.9798,64.0473,63.963,64.022,7693.0
2017-12-06 12:45:00,75.92,75.94,75.9,75.92,7207.0,64.022,64.0388,64.0051,64.022,7207.0
2017-12-06 12:50:00,75.92,75.97,75.92,75.95,31967.0,64.022,64.0641,64.022,64.0473,31967.0
2017-12-06 12:55:00,75.94,75.96,75.91,75.95,23326.0,64.0388,64.0557,64.0135,64.0473,23326.0
2017-12-06 13:00:00,75.97,75.97,75.91,75.91,15829.0,64.0641,64.0641,64.0135,64.0135,15829.0
2017-12-06 13:05:00,75.91,75.98,75.9,75.97,11663.0,64.0135,64.0726,64.0051,64.0641,11663.0
2017-12-06 13:10:00,75.96,75.98,75.94,75.94,3040.0,64.0557,64.0726,64.0388,64.0388,3040.0
2017-12-06 13:15:00,75.95,76.1,75.94,76.06,15871.0,64.0473,64.1738,64.0388,64.14,15871.0
2017-12-06 13:20:00,76.06,76.14,76.06,76.09,9158.0,64.14,64.2075,64.14,64.1653,9158.0
2017-12-06 13:25:00,76.1,76.1,76.04,76.06,6751.0,64.1738,64.1738,64.1232,64.14,6751.0
2017-12-06 13:30:00,76.07,76.14,76.06,76.12,9332.0,64.1485,64.2075,64.14,64.1906,9332.0
2017-12-06 13:35:00,76.12,76.18,76.11,76.12,7559.0,64.1906,64.2412,64.1822,64.1906,7559.0
2017-12-06 13:40:00,76.13,76.21,76.1,76.18,25522.0,64.1991,64.2665,64.1738,64.2412,25522.0
2017-12-06 13:45:00,76.17,76.26,76.16,76.26,12406.0,64.2328,64.3087,64.2244,64.3087,12406.0
2017-12-06 13:50:00,76.26,76.26,76.2,76.21,15284.0,64.3087,64.3087,64.2581,64.2665,15284.0
2017-12-06 13:55:00,76.21,76.21,76.04,76.09,19797.0,64.2665,64.2665,64.1232,64.1653,19797.0
2017-12-06 14:00:00,76.08,76.1,76.07,76.09,8658.0,64.1569,64.1738,64.1485,64.1653,8658.0
2017-12-06 14:05:00,76.09,76.1,75.95,75.97,10092.0,64.1653,64.1738,64.0473,64.0641,10092.0
2017-12-06 14:10:00,75.96,75.97,75.83,75.83,12164.0,64.0557,64.0641,63.9461,63.9461,12164.0
2017-12-06 14:15:00,75.84,75.89,75.8,75.87,12151.0,63.9545,63.9967,63.9208,63.9798,12151.0
2017-12-06 14:20:00,75.87,75.9,75.83,75.9,18610.0,63.9798,64.0051,63.9461,64.0051,18610.0
2017-12-06 14:25:00,75.9,75.9,75.83,75.87,18958.0,64.0051,64.0051,63.9461,63.9798,18958.0
2017-12-06 14:30:00,75.86,75.87,75.78,75.8,10627.0,63.9714,63.9798,63.9039,63.9208,10627.0
2017-12-06 14:35:00,75.8,75.84,75.77,75.77,37996.0,63.9208,63.9545,63.8955,63.8955,37996.0
2017-12-06 14:40:00,75.76,75.81,75.71,75.81,177454.0,63.8871,63.9292,63.8449,63.9292,177454.0
2017-12-06 14:45:00,75.8,75.81,75.73,75.75,25657.0,63.9208,63.9292,63.8618,63.8786,25657.0
2017-12-06 14:50:00,75.75,75.8,75.72,75.76,26327.0,63.8786,63.9208,63.8533,63.8871,26327.0
2017-12-06 14:55:00,75.73,75.77,75.73,75.76,6762.0,63.8618,63.8955,63.8618,63.8871,6762.0
2017-12-06 15:00:00,75.76,75.76,75.66,75.72,21263.0,63.8871,63.8871,63.8027,63.8533,21263.0
2017-12-06 15:05:00,75.73,75.77,75.73,75.76,11321.0,63.8618,63.8955,63.8618,63.8871,11321.0
2017-12-06 15:10:00,75.76,75.78,75.73,75.73,14045.0,63.8871,63.9039,63.8618,63.8618,14045.0
2017-12-06 15:15:00,75.74,75.83,75.72,75.81,26506.0,63.8702,63.9461,63.8533,63.9292,26506.0
2017-12-06 15:20:00,75.81,75.82,75.73,75.73,19432.0,63.9292,63.9377,63.8618,63.8618,19432.0
2017-12-06 15:25:00,75.72,75.77,75.71,75.74,21229.0,63.8533,63.8955,63.8449,63.8702,21229.0
2017-12-06 15:30:00,75.74,75.75,75.7,75.7,25934.0,63.8702,63.8786,63.8365,63.8365,25934.0
2017-12-06 15:35:00,75.7,75.71,75.67,75.68,32848.0,63.8365,63.8449,63.8112,63.8196,32848.0
2017-12-06 15:40:00,75.69,75.76,75.65,75.76,33310.0,63.828,63.8871,63.7943,63.8871,33310.0
2017-12-06 15:45:00,75.76,75.82,75.72,75.72,43114.0,63.8871,63.9377,63.8533,63.8533,43114.0
2017-12-06 15:50:00,75.72,75.75,75.62,75.74,62173.0,63.8533,63.8786,63.769,63.8702,62173.0
2017-12-06 15:55:00,75.73,75.83,75.7,75.78,253554.0,63.8618,63.9461,63.8365,63.9039,253554.0
2017-12-07 09:30:00,75.65,76.08,75.62,76.05,25983.0,63.7943,64.1569,63.769,64.1316,25983.0
2017-12-07 09:35:00,76.09,76.34,76.08,76.34,35853.0,64.1653,64.3762,64.1569,64.3762,35853.0
2017-12-07 09:40:00,76.34,76.76,76.33,76.71,46378.0,64.3762,64.7303,64.3677,64.6882,46378.0
2017-12-07 09:45:00,76.68,77.0,76.57,76.82,142284.0,64.6629,64.9327,64.5701,64.7809,142284.0
2017-12-07 09:50:00,76.84,77.07,76.75,77.03,44737.0,64.7978,64.9918,64.7219,64.958,44737.0
2017-12-07 09:55:00,77.06,77.16,76.98,77.16,29433.0,64.9833,65.0677,64.9159,65.0677,29433.0
2017-12-07 10:00:00,77.18,77.24,76.89,76.89,34690.0,65.0845,65.1351,64.84,64.84,34690.0
2017-12-07 10:05:00,76.88,76.88,76.76,76.77,53784.0,64.8315,64.8315,64.7303,64.7388,53784.0
2017-12-07 10:10:00,76.76,76.87,76.64,76.64,36525.0,64.7303,64.8231,64.6291,64.6291,36525.0
2017-12-07 10:15:00,76.61,76.79,76.57,76.62,37105.0,64.6038,64.7556,64.5701,64.6123,37105.0
2017-12-07 10:20:00,76.63,76.69,76.5,76.56,46434.0,64.6207,64.6713,64.5111,64.5617,46434.0
2017-12-07 10:25:00,76.56,76.62,76.48,76.51,71415.0,64.5617,64.6123,64.4942,64.5195,71415.0
2017-12-07 10:30:00,76.51,76.75,76.44,76.72,37451.0,64.5195,64.7219,64.4605,64.6966,37451.0
2017-12-07 10:35:00,76.72,76.82,76.67,76.8,69129.0,64.6966,64.7809,64.6544,64.7641,69129.0
2017-12-07 10:40:00,76.83,76.9,76.78,76.84,48630.0,64.7894,64.8484,64.7472,64.7978,48630.0
2017-12-07 10:45:00,76.82,76.89,76.82,76.85,8846.0,64.7809,64.84,64.7809,64.8062,8846.0
2017-12-07 10:50:00,76.85,76.88,76.74,76.74,21132.0,64.8062,64.8315,64.7135,64.7135,21132.0
2017-12-07 10:55:00,76.73,76.75,76.59,76.69,13976.0,64.705,64.7219,64.587,64.6713,13976.0
2017-12-07 11:00:00,76.72,76.9,76.7,76.89,19157.0,64.6966,64.8484,64.6797,64.84,19157.0
2017-12-07 11:05:00,76.91,76.91,76.78,76.81,17245.0,64.8568,64.8568,64.7472,64.7725,17245.0
2017-12-07 11:10:00,76.84,76.84,76.75,76.83,14576.0,64.7978,64.7978,64.7219,64.7894,14576.0
2017-12-07 11:15:00,76.85,76.93,76.81,76.93,6954.0,64.8062,64.8737,64.7725,64.8737,6954.0
2017-12-07 11:20:00,76.91,76.99,76.9,76.93,18846.0,64.8568,64.9243,64.8484,64.8737,18846.0
2017-12-07 11:25:00,76.93,77.03,76.93,76.98,21203.0,64.8737,64.958,64.8737,64.9159,21203.0
2017-12-07 11:30:00,76.99,77.14,76.95,76.95,36319.0,64.9243,65.0508,64.8906,64.8906,36319.0
2017-12-07 11:35:00,76.95,76.98,76.84,76.87,9083.0,64.8906,64.9159,64.7978,64.8231,9083.0
2017-12-07 11:40:00,76.84,76.89,76.82,76.89,25791.0,64.7978,64.84,64.7809,64.84,25791.0
2017-12-07 11:45:00,76.91,76.95,76.89,76.92,10474.0,64.8568,64.8906,64.84,64.8653,10474.0
2017-12-07 11:50:00,76.92,77.0,76.92,77.0,26824.0,64.8653,64.9327,64.8653,64.9327,26824.0
2017-12-07 11:55:00,77.0,77.0,76.9,76.91,31788.0,64.9327,64.9327,64.8484,64.8568,31788.0
2017-12-07 12:00:00,76.9,76.91,76.77,76.83,25836.0,64.8484,64.8568,64.7388,64.7894,25836.0
2017-12-07 12:05:00,76.83,76.92,76.81,76.92,11794.0,64.7894,64.8653,64.7725,64.8653,11794.0
2017-12-07 12:10:00,76.91,77.08,76.91,76.99,15656.0,64.8568,65.0002,64.8568,64.9243,15656.0
2017-12-07 12:15:00,76.99,77.04,76.93,77.04,9007.0,64.9243,64.9665,64.8737,64.9665,9007.0
2017-12-07 12:20:00,77.04,77.13,77.04,77.08,9367.0,64.9665,65.0424,64.9665,65.0002,9367.0
2017-12-07 12:25:00,77.08,77.13,77.03,77.05,25581.0,65.0002,65.0424,64.958,64.9749,25581.0
2017-12-07 12:30:00,77.05,77.12,77.04,77.06,21407.0,64.9749,65.0339,64.9665,64.9833,21407.0
2017-12-07 12:35:00,77.07,77.14,77.05,77.13,27158.0,64.9918,65.0508,64.9749,65.0424,27158.0
2017-12-07 12:40:00,77.14,77.18,77.12,77.14,9781.0,65.0508,65.0845,65.0339,65.0508,9781.0
2017-12-07 12:45:00,77.14,77.15,76.99,77.03,10916.0,65.0508,65.0592,64.9243,64.958,10916.0
2017-12-07 12:50:00,77.03,77.04,76.95,77.03,11734.0,64.958,64.9665,64.8906,64.958,11734.0
2017-12-07 12:55:00,77.04,77.08,77.01,77.06,59614.0,64.9665,65.0002,64.9412,64.9833,59614.0
2017-12-07 13:00:00,77.07,77.17,76.98,77.03,14050.0,64.9918,65.0761,64.9159,64.958,14050.0
2017-12-07 13:05:00,77.03,77.03,76.99,76.99,11910.0,64.958,64.958,64.9243,64.9243,11910.0
2017-12-07 13:10:00,76.98,77.02,76.97,76.98,12480.0,64.9159,64.9496,64.9074,64.9159,12480.0
2017-12-07 13:15:00,76.97,77.04,76.97,77.03,50320.0,64.9074,64.9665,64.9074,64.958,50320.0
2017-12-07 13:20:00,77.03,77.04,76.94,77.0,21335.0,64.958,64.9665,64.8821,64.9327,21335.0
2017-12-07 13:25:00,77.0,77.07,76.98,77.02,16338.0,64.9327,64.9918,64.9159,64.9496,16338.0
2017-12-07 13:30:00,77.03,77.04,77.0,77.03,21400.0,64.958,64.9665,64.9327,64.958,21400.0
2017-12-07 13:35:00,77.03,77.1,77.02,77.09,20169.0,64.958,65.0171,64.9496,65.0086,20169.0
2017-12-07 13:40:00,77.09,77.12,77.07,77.08,32423.0,65.0086,65.0339,64.9918,65.0002,32423.0
2017-12-07 13:45:00,77.08,77.08,76.93,76.96,21085.0,65.0002,65.0002,64.8737,64.899,21085.0
2017-12-07 13:50:00,76.97,76.98,76.82,76.85,20044.0,64.9074,64.9159,64.7809,64.8062,20044.0
2017-12-07 13:55:00,76.86,76.96,76.84,76.92,24220.0,64.8147,64.899,64.7978,64.8653,24220.0
2017-12-07 14:00:00,76.91,77.0,76.89,77.0,24231.0,64.8568,64.9327,64.84,64.9327,24231.0
2017-12-07 14:05:00,77.0,77.01,76.94,76.99,35576.0,64.9327,64.9412,64.8821,64.9243,35576.0
2017-12-07 14:10:00,76.98,77.0,76.92,76.94,9157.0,64.9159,64.9327,64.8653,64.8821,9157.0
2017-12-07 14:15:00,76.92,77.0,76.92,76.99,19124.0,64.8653,64.9327,64.8653,64.9243,19124.0
2017-12-07 14:20:00,76.99,76.99,76.94,76.96,25752.0,64.9243,64.9243,64.8821,64.899,25752.0
2017-12-07 14:25:00,76.96,76.98,76.92,76.97,74542.0,64.899,64.9159,64.8653,64.9074,74542.0
2017-12-07 14:30:00,76.96,76.98,76.94,76.98,28321.0,64.899,64.9159,64.8821,64.9159,28321.0
2017-12-07 14:35:00,76.96,76.97,76.86,76.96,56455.0,64.899,64.9074,64.8147,64.899,56455.0
2017-12-07 14:40:00,76.96,77.02,76.93,77.02,45832.0,64.899,64.9496,64.8737,64.9496,45832.0
2017-12-07 14:45:00,77.01,77.07,76.95,77.06,49114.0,64.9412,64.9918,64.8906,64.9833,49114.0
2017-12-07 14:50:00,77.07,77.14,77.05,77.12,41635.0,64.9918,65.0508,64.9749,65.0339,41635.0
2017-12-07 14:55:00,77.12,77.14,77.04,77.09,32883.0,65.0339,65.0508,64.9665,65.0086,32883.0
2017-12-07 15:00:00,77.09,77.23,77.08,77.23,36892.0,65.0086,65.1267,65.0002,65.1267,36892.0
2017-12-07 15:05:00,77.2,77.21,77.12,77.13,25669.0,65.1014,65.1098,65.0339,65.0424,25669.0
2017-12-07 15:10:00,77.11,77.17,77.11,77.16,25702.0,65.0255,65.0761,65.0255,65.0677,25702.0
2017-12-07 15:15:00,77.16,77.27,77.16,77.27,36008.0,65.0677,65.1604,65.0677,65.1604,36008.0
2017-12-07 15:20:00,77.28,77.4,77.24,77.35,52279.0,65.1688,65.27,65.1351,65.2279,52279.0
2017-12-07 15:25:00,77.35,77.37,77.26,77.3,26601.0,65.2279,65.2447,65.152,65.1857,26601.0
2017-12-07 15:30:00,77.3,77.41,77.28,77.4,65999.0,65.1857,65.2785,65.1688,65.27,65999.0
2017-12-07 15:35:00,77.4,77.47,77.39,77.45,56954.0,65.27,65.3291,65.2616,65.3122,56954.0
2017-12-07 15:40:00,77.45,77.45,77.3,77.32,69060.0,65.3122,65.3122,65.1857,65.2026,69060.0
2017-12-07 15:45:00,77.31,77.31,77.12,77.14,51776.0,65.1941,65.1941,65.0339,65.0508,51776.0
2017-12-07 15:50:00,77.14,77.24,77.12,77.21,103569.0,65.0508,65.1351,65.0339,65.1098,103569.0
2017-12-07 15:55:00,77.21,77.28,77.18,77.27,202343.0,65.1098,65.1688,65.0845,65.1604,202343.0
2017-12-08 09:30:00,77.49,77.49,77.17,77.32,49888.0,65.3459,65.3459,65.0761,65.2026,49888.0
2017-12-08 09:35:00,77.3,77.43,77.28,77.42,24093.0,65.1857,65.2953,65.1688,65.2869,24093.0
2017-12-08 09:40:00,77.41,77.43,77.32,77.37,7909.0,65.2785,65.2953,65.2026,65.2447,7909.0
2017-12-08 09:45:00,77.42,77.44,77.33,77.42,23954.0,65.2869,65.3038,65.211,65.2869,23954.0
2017-12-08 09:50:00,77.43,77.86,77.42,77.77,35366.0,65.2953,65.6579,65.2869,65.5821,35366.0
2017-12-08 09:55:00,77.77,77.77,77.45,77.5,22637.0,65.5821,65.5821,65.3122,65.3544,22637.0
2017-12-08 10:00:00,77.51,77.59,77.47,77.54,38718.0,65.3628,65.4303,65.3291,65.3881,38718.0
2017-12-08 10:05:00,77.54,77.55,77.45,77.46,18721.0,65.3881,65.3965,65.3122,65.3206,18721.0
2017-12-08 10:10:00,77.45,77.47,77.34,77.34,18843.0,65.3122,65.3291,65.2194,65.2194,18843.0
2017-12-08 10:15:00,77.34,77.36,77.28,77.31,30720.0,65.2194,65.2363,65.1688,65.1941,30720.0
2017-12-08 10:20:00,77.31,77.46,77.26,77.45,18684.0,65.1941,65.3206,65.152,65.3122,18684.0
2017-12-08 10:25:00,77.46,77.52,77.33,77.33,10049.0,65.3206,65.3712,65.211,65.211,10049.0
2017-12-08 10:30:00,77.37,77.46,77.35,77.39,14482.0,65.2447,65.3206,65.2279,65.2616,14482.0
2017-12-08 10:35:00,77.41,77.43,77.35,77.43,17730.0,65.2785,65.2953,65.2279,65.2953,17730.0
2017-12-08 10:40:00,77.45,77.5,77.43,77.46,9818.0,65.3122,65.3544,65.2953,65.3206,9818.0
2017-12-08 10:45:00,77.47,77.51,77.43,77.49,21790.0,65.3291,65.3628,65.2953,65.3459,21790.0
2017-12-08 10:50:00,77.48,77.5,77.45,77.47,13129.0,65.3375,65.3544,65.3122,65.3291,13129.0
2017-12-08 10:55:00,77.47,77.63,77.45,77.63,14700.0,65.3291,65.464,65.3122,65.464,14700.0
2017-12-08 11:00:00,77.64,77.65,77.54,77.54,4865.0,65.4724,65.4809,65.3881,65.3881,4865.0
2017-12-08 11:05:00,77.53,77.53,77.48,77.49,10516.0,65.3797,65.3797,65.3375,65.3459,10516.0
2017-12-08 11:10:00,77.48,77.51,77.41,77.43,10987.0,65.3375,65.3628,65.2785,65.2953,10987.0
2017-12-08 11:15:00,77.44,77.54,77.42,77.54,10471.0,65.3038,65.3881,65.2869,65.3881,10471.0
2017-12-08 11:20:00,77.52,77.55,77.45,77.47,9843.0,65.3712,65.3965,65.3122,65.3291,9843.0
2017-12-08 11:25:00,77.49,77.5,77.35,77.35,11165.0,65.3459,65.3544,65.2279,65.2279,11165.0
2017-12-08 11:30:00,77.37,77.42,77.34,77.39,7676.0,65.2447,65.2869,65.2194,65.2616,7676.0
2017-12-08 11:35:00,77.34,77.44,77.33,77.43,12658.0,65.2194,65.3038,65.211,65.2953,12658.0
2017-12-08 11:40:00,77.44,77.5,77.38,77.43,9389.0,65.3038,65.3544,65.2532,65.2953,9389.0
2017-12-08 11:45:00,77.42,77.45,77.39,77.43,7102.0,65.2869,65.3122,65.2616,65.2953,7102.0
2017-12-08 11:50:00,77.41,77.42,77.36,77.38,8048.0,65.2785,65.2869,65.2363,65.2532,8048.0
2017-12-08 11:55:00,77.36,77.42,77.36,77.39,8688.0,65.2363,65.2869,65.2363,65.2616,8688.0
2017-12-08 12:00:00,77.38,77.4,77.37,77.39,5000.0,65.2532,65.27,65.2447,65.2616,5000.0
2017-12-08 12:05:00,77.39,77.43,77.38,77.42,5537.0,65.2616,65.2953,65.2532,65.2869,5537.0
2017-12-08 12:10:00,77.42,77.42,77.3,77.3,3665.0,65.2869,65.2869,65.1857,65.1857,3665.0
2017-12-08 12:15:00,77.28,77.31,77.23,77.31,9718.0,65.1688,65.1941,65.1267,65.1941,9718.0
2017-12-08 12:20:00,77.31,77.37,77.26,77.34,10428.0,65.1941,65.2447,65.152,65.2194,10428.0
2017-12-08 12:25:00,77.35,77.37,77.27,77.34,10182.0,65.2279,65.2447,65.1604,65.2194,10182.0
2017-12-08 12:30:00,77.32,77.35,77.27,77.33,11755.0,65.2026,65.2279,65.1604,65.211,11755.0
2017-12-08 12:35:00,77.32,77.38,77.28,77.37,11554.0,65.2026,65.2532,65.1688,65.2447,11554.0
2017-12-08 12:40:00,77.38,77.4,77.31,77.33,4540.0,65.2532,65.27,65.1941,65.211,4540.0
2017-12-08 12:45:00,77.34,77.34,77.2,77.25,14642.0,65.2194,65.2194,65.1014,65.1435,14642.0
2017-12-08 12:50:00,77.25,77.27,77.21,77.27,6036.0,65.1435,65.1604,65.1098,65.1604,6036.0
2017-12-08 12:55:00,77.29,77.33,77.21,77.23,20614.0,65.1773,65.211,65.1098,65.1267,20614.0
2017-12-08 13:00:00,77.22,77.26,77.2,77.21,16788.0,65.1182,65.152,65.1014,65.1098,16788.0
2017-12-08 13:05:00,77.22,77.24,77.2,77.24,8428.0,65.1182,65.1351,65.1014,65.1351,8428.0
2017-12-08 13:10:00,77.26,77.27,77.21,77.23,5635.0,65.152,65.1604,65.1098,65.1267,5635.0
2017-12-08 13:15:00,77.23,77.27,77.2,77.23,7469.0,65.1267,65.1604,65.1014,65.1267,7469.0
2017-12-08 13:20:00,77.26,77.29,77.22,77.27,8275.0,65.152,65.1773,65.1182,65.1604,8275.0
2017-12-08 13:25:00,77.28,77.3,77.24,77.28,8007.0,65.1688,65.1857,65.1351,65.1688,8007.0
2017-12-08 13:30:00,77.25,77.31,77.24,77.25,9607.0,65.1435,65.1941,65.1351,65.1435,9607.0
2017-12-08 13:35:00,77.24,77.27,77.2,77.27,12600.0,65.1351,65.1604,65.1014,65.1604,12600.0
2017-12-08 13:40:00,77.24,77.28,77.23,77.25,7560.0,65.1351,65.1688,65.1267,65.1435,7560.0
2017-12-08 13:45:00,77.24,77.26,77.2,77.23,8786.0,65.1351,65.152,65.1014,65.1267,8786.0
2017-12-08 13:50:00,77.22,77.27,77.2,77.25,8887.0,65.1182,65.1604,65.1014,65.1435,8887.0
2017-12-08 13:55:00,77.23,77.28,77.21,77.28,10822.0,65.1267,65.1688,65.1098,65.1688,10822.0
2017-12-08 14:00:00,77.28,77.33,77.27,77.32,11206.0,65.1688,65.211,65.1604,65.2026,11206.0
2017-12-08 14:05:00,77.31,77.34,77.23,77.23,9644.0,65.1941,65.2194,65.1267,65.1267,9644.0
2017-12-08 14:10:00,77.23,77.24,77.2,77.2,25924.0,65.1267,65.1351,65.1014,65.1014,25924.0
2017-12-08 14:15:00,77.2,77.26,77.19,77.24,23875.0,65.1014,65.152,65.0929,65.1351,23875.0
2017-12-08 14:20:00,77.24,77.26,77.2,77.2,21605.0,65.1351,65.152,65.1014,65.1014,21605.0
2017-12-08 14:25:00,77.21,77.27,77.2,77.27,18702.0,65.1098,65.1604,65.1014,65.1604,18702.0
2017-12-08 14:30:00,77.25,77.28,77.15,77.17,43612.0,65.1435,65.1688,65.0592,65.0761,43612.0
2017-12-08 14:35:00,77.17,77.21,77.15,77.17,27780.0,65.0761,65.1098,65.0592,65.0761,27780.0
2017-12-08 14:40:00,77.17,77.2,77.12,77.15,33859.0,65.0761,65.1014,65.0339,65.0592,33859.0
2017-12-08 14:45:00,77.15,77.18,77.1,77.11,13036.0,65.0592,65.0845,65.0171,65.0255,13036.0
2017-12-08 14:50:00,77.11,77.14,77.08,77.11,12904.0,65.0255,65.0508,65.0002,65.0255,12904.0
2017-12-08 14:55:00,77.1,77.12,77.06,77.1,9951.0,65.0171,65.0339,64.9833,65.0171,9951.0
2017-12-08 15:00:00,77.11,77.23,77.11,77.22,17073.0,65.0255,65.1267,65.0255,65.1182,17073.0
2017-12-08 15:05:00,77.23,77.23,77.11,77.13,10980.0,65.1267,65.1267,65.0255,65.0424,10980.0
2017-12-08 15:10:00,77.13,77.16,77.12,77.15,13468.0,65.0424,65.0677,65.0339,65.0592,13468.0
2017-12-08 15:15:00,77.13,77.26,77.09,77.24,21909.0,65.0424,65.152,65.0086,65.1351,21909.0
2017-12-08 15:20:00,77.24,77.25,77.18,77.19,14791.0,65.1351,65.1435,65.0845,65.0929,14791.0
2017-12-08 15:25:00,77.19,77.19,77.07,77.09,17273.0,65.0929,65.0929,64.9918,65.0086,17273.0
2017-12-08 15:30:00,77.09,77.1,77.04,77.04,92758.0,65.0086,65.0171,64.9665,64.9665,92758.0
2017-12-08 15:35:00,77.04,77.13,77.01,77.08,28605.0,64.9665,65.0424,64.9412,65.0002,28605.0
2017-12-08 15:40:00,77.06,77.11,77.05,77.08,28227.0,64.9833,65.0255,64.9749,65.0002,28227.0
2017-12-08 15:45:00,77.07,77.13,77.04,77.09,60915.0,64.9918,65.0424,64.9665,65.0086,60915.0
2017-12-08 15:50:00,77.1,77.16,77.1,77.12,71087.0,65.0171,65.0677,65.0171,65.0339,71087.0
2017-12-08 15:55:00,77.13,77.31,77.12,77.28,142289.0,65.0424,65.1941,65.0339,65.1688,142289.0
2017-12-11 09:30:00,77.1,77.48,77.1,77.31,30367.0,65.0171,65.3375,65.0171,65.1941,30367.0
2017-12-11 09:35:00,77.35,77.39,77.23,77.28,4149.0,65.2279,65.2616,65.1267,65.1688,4149.0
2017-12-11 09:40:00,77.29,77.45,77.29,77.45,16838.0,65.1773,65.3122,65.1773,65.3122,16838.0
2017-12-11 09:45:00,77.45,77.71,77.44,77.7,17512.0,65.3122,65.5315,65.3038,65.523,17512.0
2017-12-11 09:50:00,77.7,77.74,77.6,77.73,16161.0,65.523,65.5568,65.4387,65.5483,16161.0
2017-12-11 09:55:00,77.72,77.88,77.7,77.88,11965.0,65.5399,65.6748,65.523,65.6748,11965.0
2017-12-11 10:00:00,77.88,77.97,77.82,77.88,34588.0,65.6748,65.7507,65.6242,65.6748,34588.0
2017-12-11 10:05:00,77.87,77.88,77.75,77.83,32074.0,65.6664,65.6748,65.5652,65.6327,32074.0
2017-12-11 10:10:00,77.82,77.82,77.63,77.69,8568.0,65.6242,65.6242,65.464,65.5146,8568.0
2017-12-11 10:15:00,77.67,77.71,77.54,77.54,30523.0,65.4977,65.5315,65.3881,65.3881,30523.0
2017-12-11 10:20:00,77.52,77.56,77.46,77.51,42793.0,65.3712,65.405,65.3206,65.3628,42793.0
2017-12-11 10:25:00,77.5,77.57,77.49,77.53,32036.0,65.3544,65.4134,65.3459,65.3797,32036.0
2017-12-11 10:30:00,77.53,77.56,77.45,77.51,31277.0,65.3797,65.405,65.3122,65.3628,31277.0
2017-12-11 10:35:00,77.51,77.67,77.5,77.65,44617.0,65.3628,65.4977,65.3544,65.4809,44617.0
2017-12-11 10:40:00,77.65,77.99,77.65,77.91,123398.0,65.4809,65.7676,65.4809,65.7001,123398.0
2017-12-11 10:45:00,77.91,77.96,77.83,77.89,17295.0,65.7001,65.7423,65.6327,65.6832,17295.0
2017-12-11 10:50:00,77.91,78.09,77.91,78.09,17149.0,65.7001,65.8519,65.7001,65.8519,17149.0
2017-12-11 10:55:00,78.07,78.11,77.93,77.96,29718.0,65.835,65.8688,65.717,65.7423,29718.0
2017-12-11 11:00:00,77.94,77.96,77.88,77.9,11656.0,65.7254,65.7423,65.6748,65.6917,11656.0
2017-12-11 11:05:00,77.91,77.96,77.9,77.96,33706.0,65.7001,65.7423,65.6917,65.7423,33706.0
2017-12-11 11:10:00,77.95,77.99,77.94,77.95,52677.0,65.7338,65.7676,65.7254,65.7338,52677.0
2017-12-11 11:15:00,77.97,77.98,77.87,77.92,19283.0,65.7507,65.7591,65.6664,65.7085,19283.0
2017-12-11 11:20:00,77.92,77.94,77.88,77.92,12956.0,65.7085,65.7254,65.6748,65.7085,12956.0
2017-12-11 11:25:00,77.92,77.95,77.9,77.94,23586.0,65.7085,65.7338,65.6917,65.7254,23586.0
2017-12-11 11:30:00,77.92,77.93,77.79,77.89,16146.0,65.7085,65.717,65.5989,65.6832,16146.0
2017-12-11 11:35:00,77.89,77.94,77.88,77.92,6137.0,65.6832,65.7254,65.6748,65.7085,6137.0
2017-12-11 11:40:00,77.92,77.93,77.85,77.87,9644.0,65.7085,65.717,65.6495,65.6664,9644.0
2017-12-11 11:45:00,77.86,77.87,77.72,77.75,70638.0,65.6579,65.6664,65.5399,65.5652,70638.0
2017-12-11 11:50:00,77.76,77.81,77.75,77.79,10426.0,65.5736,65.6158,65.5652,65.5989,10426.0
2017-12-11 11:55:00,77.8,77.83,77.8,77.8,7775.0,65.6074,65.6327,65.6074,65.6074,7775.0
2017-12-11 12:00:00,77.81,77.81,77.77,77.79,4425.0,65.6158,65.6158,65.5821,65.5989,4425.0
2017-12-11 12:05:00,77.79,77.83,77.79,77.79,12611.0,65.5989,65.6327,65.5989,65.5989,12611.0
2017-12-11 12:10:00,77.79,77.8,77.74,77.8,9914.0,65.5989,65.6074,65.5568,65.6074,9914.0
2017-12-11 12:15:00,77.79,77.83,77.77,77.83,11210.0,65.5989,65.6327,65.5821,65.6327,11210.0
2017-12-11 12:20:00,77.83,77.83,77.75,77.77,16791.0,65.6327,65.6327,65.5652,65.5821,16791.0
2017-12-11 12:25:00,77.75,77.76,77.7,77.73,10223.0,65.5652,65.5736,65.523,65.5483,10223.0
2017-12-11 12:30:00,77.72,77.78,77.72,77.77,10513.0,65.5399,65.5905,65.5399,65.5821,10513.0
2017-12-11 12:35:00,77.76,77.78,77.73,77.75,10068.0,65.5736,65.5905,65.5483,65.5652,10068.0
2017-12-11 12:40:00,77.76,77.77,77.69,77.71,7018.0,65.5736,65.5821,65.5146,65.5315,7018.0
2017-12-11 12:45:00,77.67,77.69,77.6,77.63,14038.0,65.4977,65.5146,65.4387,65.464,14038.0
2017-12-11 12:50:00,77.64,77.68,77.62,77.64,12381.0,65.4724,65.5062,65.4556,65.4724,12381.0
2017-12-11 12:55:00,77.64,77.71,77.61,77.7,67377.0,65.4724,65.5315,65.4471,65.523,67377.0
2017-12-11 13:00:00,77.69,77.7,77.67,77.67,10084.0,65.5146,65.523,65.4977,65.4977,10084.0
2017-12-11 13:05:00,77.67,77.71,77.61,77.7,20229.0,65.4977,65.5315,65.4471,65.523,20229.0
2017-12-11 13:10:00,77.7,77.75,77.7,77.7,7057.0,65.523,65.5652,65.523,65.523,7057.0
2017-12-11 13:15:00,77.7,77.72,77.65,77.7,7556.0,65.523,65.5399,65.4809,65.523,7556.0
2017-12-11 13:20:00,77.7,77.71,77.62,77.69,17219.0,65.523,65.5315,65.4556,65.5146,17219.0
2017-12-11 13:25:00,77.7,77.75,77.7,77.73,9539.0,65.523,65.5652,65.523,65.5483,9539.0
2017-12-11 13:30:00,77.73,77.73,77.69,77.71,4367.0,65.5483,65.5483,65.5146,65.5315,4367.0
2017-12-11 13:35:00,77.7,77.71,77.66,77.67,9504.0,65.523,65.5315,65.4893,65.4977,9504.0
2017-12-11 13:40:00,77.69,77.7,77.67,77.68,11616.0,65.5146,65.523,65.4977,65.5062,11616.0
2017-12-11 13:45:00,77.68,77.7,77.67,77.68,13125.0,65.5062,65.523,65.4977,65.5062,13125.0
2017-12-11 13:50:00,77.67,77.77,77.67,77.75,23117.0,65.4977,65.5821,65.4977,65.5652,23117.0
2017-12-11 13:55:00,77.76,77.77,77.69,77.71,22538.0,65.5736,65.5821,65.5146,65.5315,22538.0
2017-12-11 14:00:00,77.7,77.76,77.7,77.74,18978.0,65.523,65.5736,65.523,65.5568,18978.0
2017-12-11 14:05:00,77.76,77.76,77.58,77.58,10461.0,65.5736,65.5736,65.4218,65.4218,10461.0
2017-12-11 14:10:00,77.58,77.65,77.57,77.65,13163.0,65.4218,65.4809,65.4134,65.4809,13163.0
2017-12-11 14:15:00,77.64,77.66,77.62,77.64,8621.0,65.4724,65.4893,65.4556,65.4724,8621.0
2017-12-11 14:20:00,77.61,77.68,77.6,77.66,11956.0,65.4471,65.5062,65.4387,65.4893,11956.0
2017-12-11 14:25:00,77.63,77.69,77.63,77.66,14456.0,65.464,65.5146,65.464,65.4893,14456.0
2017-12-11 14:30:00,77.66,77.68,77.63,77.68,19919.0,65.4893,65.5062,65.464,65.5062,19919.0
2017-12-11 14:35:00,77.69,77.69,77.61,77.64,18549.0,65.5146,65.5146,65.4471,65.4724,18549.0
2017-12-11 14:40:00,77.63,77.64,77.6,77.61,61412.0,65.464,65.4724,65.4387,65.4471,61412.0
2017-12-11 14:45:00,77.61,77.65,77.56,77.63,12076.0,65.4471,65.4809,65.405,65.464,12076.0
2017-12-11 14:50:00,77.62,77.69,77.61,77.69,8705.0,65.4556,65.5146,65.4471,65.5146,8705.0
2017-12-11 14:55:00,77.7,77.74,77.68,77.69,17620.0,65.523,65.5568,65.5062,65.5146,17620.0
2017-12-11 15:00:00,77.69,77.77,77.68,77.74,17958.0,65.5146,65.5821,65.5062,65.5568,17958.0
2017-12-11 15:05:00,77.75,77.76,77.69,77.7,12299.0,65.5652,65.5736,65.5146,65.523,12299.0
2017-12-11 15:10:00,77.69,77.77,77.68,77.74,12619.0,65.5146,65.5821,65.5062,65.5568,12619.0
2017-12-11 15:15:00,77.75,77.76,77.71,77.72,12583.0,65.5652,65.5736,65.5315,65.5399,12583.0
2017-12-11 15:20:00,77.72,77.72,77.65,77.67,18374.0,65.5399,65.5399,65.4809,65.4977,18374.0
2017-12-11 15:25:00,77.66,77.69,77.64,77.67,26297.0,65.4893,65.5146,65.4724,65.4977,26297.0
2017-12-11 15:30:00,77.67,77.68,77.65,77.67,16545.0,65.4977,65.5062,65.4809,65.4977,16545.0
2017-12-11 15:35:00,77.67,77.72,77.66,77.69,28108.0,65.4977,65.5399,65.4893,65.5146,28108.0
2017-12-11 15:40:00,77.68,77.74,77.67,77.72,27760.0,65.5062,65.5568,65.4977,65.5399,27760.0
2017-12-11 15:45:00,77.72,77.75,77.64,77.7,71081.0,65.5399,65.5652,65.4724,65.523,71081.0
2017-12-11 15:50:00,77.7,77.74,77.67,77.72,63959.0,65.523,65.5568,65.4977,65.5399,63959.0
2017-12-11 15:55:00,77.71,77.83,77.68,77.78,159635.0,65.5315,65.6327,65.5062,65.5905,159635.0
2017-12-12 09:30:00,77.84,77.98,77.74,77.92,13128.0,65.6411,65.7591,65.5568,65.7085,13128.0
2017-12-12 09:35:00,77.93,78.06,77.93,78.0,6938.0,65.717,65.8266,65.717,65.776,6938.0
2017-12-12 09:40:00,78.0,78.0,77.82,77.89,2502.0,65.776,65.776,65.6242,65.6832,2502.0
2017-12-12 09:45:00,77.84,77.92,77.84,77.88,10862.0,65.6411,65.7085,65.6411,65.6748,10862.0
2017-12-12 09:50:00,77.89,77.95,77.86,77.93,17171.0,65.6832,65.7338,65.6579,65.717,17171.0
2017-12-12 09:55:00,77.92,78.19,77.91,78.17,17355.0,65.7085,65.9362,65.7001,65.9194,17355.0
2017-12-12 10:00:00,78.17,78.43,78.17,78.26,55626.0,65.9194,66.1386,65.9194,65.9953,55626.0
2017-12-12 10:05:00,78.28,78.28,78.15,78.23,30570.0,66.0121,66.0121,65.9025,65.97,30570.0
2017-12-12 10:10:00,78.21,78.21,78.12,78.16,10890.0,65.9531,65.9531,65.8772,65.9109,10890.0
2017-12-12 10:15:00,78.16,78.34,78.14,78.28,26843.0,65.9109,66.0627,65.8941,66.0121,26843.0
2017-12-12 10:20:00,78.29,78.33,78.25,78.29,12196.0,66.0206,66.0543,65.9868,66.0206,12196.0
2017-12-12 10:25:00,78.28,78.42,78.23,78.39,26184.0,66.0121,66.1302,65.97,66.1049,26184.0
2017-12-12 10:30:00,78.38,78.45,78.26,78.42,36928.0,66.0965,66.1555,65.9953,66.1302,36928.0
2017-12-12 10:35:00,78.41,78.41,78.25,78.29,18150.0,66.1218,66.1218,65.9868,66.0206,18150.0
2017-12-12 10:40:00,78.28,78.33,78.25,78.33,15075.0,66.0121,66.0543,65.9868,66.0543,15075.0
2017-12-12 10:45:00,78.33,78.33,78.26,78.31,19835.0,66.0543,66.0543,65.9953,66.0374,19835.0
2017-12-12 10:50:00,78.31,78.37,78.27,78.31,18994.0,66.0374,66.088,66.0037,66.0374,18994.0
2017-12-12 10:55:00,78.3,78.39,78.28,78.38,19689.0,66.029,66.1049,66.0121,66.0965,19689.0
2017-12-12 11:00:00,78.37,78.42,78.33,78.37,11339.0,66.088,66.1302,66.0543,66.088,11339.0
2017-12-12 11:05:00,78.38,78.39,78.24,78.33,18251.0,66.0965,66.1049,65.9784,66.0543,18251.0
2017-12-12 11:10:00,78.33,78.34,78.2,78.22,22876.0,66.0543,66.0627,65.9447,65.9615,22876.0
2017-12-12 11:15:00,78.22,78.22,78.06,78.09,9946.0,65.9615,65.9615,65.8266,65.8519,9946.0
2017-12-12 11:20:00,78.1,78.12,78.02,78.08,17519.0,65.8603,65.8772,65.7929,65.8435,17519.0
2017-12-12 11:25:00,78.09,78.14,78.08,78.12,8972.0,65.8519,65.8941,65.8435,65.8772,8972.0
2017-12-12 11:30:00,78.12,78.19,78.08,78.14,7500.0,65.8772,65.9362,65.8435,65.8941,7500.0
2017-12-12 11:35:00,78.15,78.21,78.13,78.17,22070.0,65.9025,65.9531,65.8856,65.9194,22070.0
2017-12-12 11:40:00,78.18,78.23,78.16,78.23,6417.0,65.9278,65.97,65.9109,65.97,6417.0
2017-12-12 11:45:00,78.21,78.27,78.17,78.17,7619.0,65.9531,66.0037,65.9194,65.9194,7619.0
2017-12-12 11:50:00,78.2,78.2,78.1,78.13,12522.0,65.9447,65.9447,65.8603,65.8856,12522.0
2017-12-12 11:55:00,78.13,78.25,78.13,78.21,8509.0,65.8856,65.9868,65.8856,65.9531,8509.0
2017-12-12 12:00:00,78.24,78.24,78.18,78.21,5239.0,65.9784,65.9784,65.9278,65.9531,5239.0
2017-12-12 12:05:00,78.2,78.22,78.15,78.17,14938.0,65.9447,65.9615,65.9025,65.9194,14938.0
2017-12-12 12:10:00,78.18,78.22,78.15,78.2,7011.0,65.9278,65.9615,65.9025,65.9447,7011.0
2017-12-12 12:15:00,78.21,78.24,78.15,78.19,7317.0,65.9531,65.9784,65.9025,65.9362,7317.0
2017-12-12 12:20:00,78.19,78.22,78.15,78.16,5202.0,65.9362,65.9615,65.9025,65.9109,5202.0
2017-12-12 12:25:00,78.15,78.17,78.11,78.13,16970.0,65.9025,65.9194,65.8688,65.8856,16970.0
2017-12-12 12:30:00,78.12,78.25,78.11,78.2,14853.0,65.8772,65.9868,65.8688,65.9447,14853.0
2017-12-12 12:35:00,78.17,78.22,78.13,78.14,19712.0,65.9194,65.9615,65.8856,65.8941,19712.0
2017-12-12 12:40:00,78.12,78.16,78.1,78.11,8500.0,65.8772,65.9109,65.8603,65.8688,8500.0
2017-12-12 12:45:00,78.12,78.16,78.06,78.16,22213.0,65.8772,65.9109,65.8266,65.9109,22213.0
2017-12-12 12:50:00,78.17,78.26,78.15,78.24,9380.0,65.9194,65.9953,65.9025,65.9784,9380.0
2017-12-12 12:55:00,78.25,78.25,78.19,78.22,5828.0,65.9868,65.9868,65.9362,65.9615,5828.0
2017-12-12 13:00:00,78.18,78.23,78.16,78.16,3566.0,65.9278,65.97,65.9109,65.9109,3566.0
2017-12-12 13:05:00,78.16,78.21,78.15,78.2,14492.0,65.9109,65.9531,65.9025,65.9447,14492.0
2017-12-12 13:10:00,78.21,78.22,78.19,78.2,8516.0,65.9531,65.9615,65.9362,65.9447,8516.0
2017-12-12 13:15:00,78.22,78.22,78.17,78.2,13280.0,65.9615,65.9615,65.9194,65.9447,13280.0
2017-12-12 13:20:00,78.2,78.22,78.14,78.15,14158.0,65.9447,65.9615,65.8941,65.9025,14158.0
2017-12-12 13:25:00,78.15,78.19,78.11,78.16,39139.0,65.9025,65.9362,65.8688,65.9109,39139.0
2017-12-12 13:30:00,78.14,78.17,78.1,78.1,4825.0,65.8941,65.9194,65.8603,65.8603,4825.0
2017-12-12 13:35:00,78.1,78.13,78.09,78.12,10019.0,65.8603,65.8856,65.8519,65.8772,10019.0
2017-12-12 13:40:00,78.1,78.13,78.09,78.12,2535.0,65.8603,65.8856,65.8519,65.8772,2535.0
2017-12-12 13:45:00,78.13,78.17,78.07,78.08,8028.0,65.8856,65.9194,65.835,65.8435,8028.0
2017-12-12 13:50:00,78.07,78.09,78.04,78.06,6246.0,65.835,65.8519,65.8097,65.8266,6246.0
2017-12-12 13:55:00,78.06,78.06,77.9,77.9,13669.0,65.8266,65.8266,65.6917,65.6917,13669.0
2017-12-12 14:00:00,77.92,77.94,77.82,77.87,12317.0,65.7085,65.7254,65.6242,65.6664,12317.0
2017-12-12 14:05:00,77.86,77.9,77.85,77.87,14171.0,65.6579,65.6917,65.6495,65.6664,14171.0
2017-12-12 14:10:00,77.88,77.9,77.86,77.87,14807.0,65.6748,65.6917,65.6579,65.6664,14807.0
2017-12-12 14:15:00,77.87,77.95,77.86,77.94,25052.0,65.6664,65.7338,65.6579,65.7254,25052.0
2017-12-12 14:20:00,77.95,77.96,77.92,77.92,4232.0,65.7338,65.7423,65.7085,65.7085,4232.0
2017-12-12 14:25:00,77.91,77.95,77.91,77.93,10982.0,65.7001,65.7338,65.7001,65.717,10982.0
2017-12-12 14:30:00,77.93,77.93,77.9,77.92,23777.0,65.717,65.717,65.6917,65.7085,23777.0
2017-12-12 14:35:00,77.93,77.95,77.89,77.92,8724.0,65.717,65.7338,65.6832,65.7085,8724.0
2017-12-12 14:40:00,77.91,77.94,77.9,77.92,7284.0,65.7001,65.7254,65.6917,65.7085,7284.0
2017-12-12 14:45:00,77.93,77.95,77.89,77.95,27362.0,65.717,65.7338,65.6832,65.7338,27362.0
2017-12-12 14:50:00,77.94,77.98,77.93,77.94,11186.0,65.7254,65.7591,65.717,65.7254,11186.0
2017-12-12 14:55:00,77.93,77.95,77.92,77.94,10347.0,65.717,65.7338,65.7085,65.7254,10347.0
2017-12-12 15:00:00,77.94,77.97,77.91,77.93,16667.0,65.7254,65.7507,65.7001,65.717,16667.0
2017-12-12 15:05:00,77.94,77.98,77.88,77.89,19072.0,65.7254,65.7591,65.6748,65.6832,19072.0
2017-12-12 15:10:00,77.9,77.9,77.82,77.84,6975.0,65.6917,65.6917,65.6242,65.6411,6975.0
2017-12-12 15:15:00,77.85,77.87,77.81,77.87,11330.0,65.6495,65.6664,65.6158,65.6664,11330.0
2017-12-12 15:20:00,77.85,77.92,77.82,77.92,67044.0,65.6495,65.7085,65.6242,65.7085,67044.0
2017-12-12 15:25:00,77.92,77.93,77.85,77.85,13066.0,65.7085,65.717,65.6495,65.6495,13066.0
2017-12-12 15:30:00,77.84,77.86,77.81,77.83,20422.0,65.6411,65.6579,65.6158,65.6327,20422.0
2017-12-12 15:35:00,77.85,77.87,77.81,77.86,42546.0,65.6495,65.6664,65.6158,65.6579,42546.0
2017-12-12 15:40:00,77.85,77.86,77.81,77.83,37772.0,65.6495,65.6579,65.6158,65.6327,37772.0
2017-12-12 15:45:00,77.83,77.84,77.73,77.78,45760.0,65.6327,65.6411,65.5483,65.5905,45760.0
2017-12-12 15:50:00,77.77,77.82,77.74,77.76,44147.0,65.5821,65.6242,65.5568,65.5736,44147.0
2017-12-12 15:55:00,77.76,77.79,77.74,77.75,156884.0,65.5736,65.5989,65.5568,65.5652,156884.0
2017-12-13 09:30:00,77.96,78.04,77.85,77.89,25145.0,65.7423,65.8097,65.6495,65.6832,25145.0
2017-12-13 09:35:00,77.85,77.95,77.66,77.77,5695.0,65.6495,65.7338,65.4893,65.5821,5695.0
2017-12-13 09:40:00,77.8,77.82,77.54,77.65,14755.0,65.6074,65.6242,65.3881,65.4809,14755.0
2017-12-13 09:45:00,77.64,77.88,77.63,77.75,20551.0,65.4724,65.6748,65.464,65.5652,20551.0
2017-12-13 09:50:00,77.75,77.77,77.64,77.72,15663.0,65.5652,65.5821,65.4724,65.5399,15663.0
2017-12-13 09:55:00,77.71,77.81,77.65,77.69,15880.0,65.5315,65.6158,65.4809,65.5146,15880.0
2017-12-13 10:00:00,77.7,77.74,77.67,77.72,33540.0,65.523,65.5568,65.4977,65.5399,33540.0
2017-12-13 10:05:00,77.71,77.77,77.7,77.75,11211.0,65.5315,65.5821,65.523,65.5652,11211.0
2017-12-13 10:10:00,77.74,77.77,77.7,77.7,19352.0,65.5568,65.5821,65.523,65.523,19352.0
2017-12-13 10:15:00,77.71,77.72,77.64,77.65,9286.0,65.5315,65.5399,65.4724,65.4809,9286.0
2017-12-13 10:20:00,77.65,77.78,77.63,77.77,14196.0,65.4809,65.5905,65.464,65.5821,14196.0
2017-12-13 10:25:00,77.77,77.91,77.74,77.91,18154.0,65.5821,65.7001,65.5568,65.7001,18154.0
2017-12-13 10:30:00,77.91,78.03,77.87,78.01,30879.0,65.7001,65.8013,65.6664,65.7844,30879.0
2017-12-13 10:35:00,78.0,78.01,77.94,77.99,9750.0,65.776,65.7844,65.7254,65.7676,9750.0
2017-12-13 10:40:00,77.99,78.03,77.96,78.01,17362.0,65.7676,65.8013,65.7423,65.7844,17362.0
2017-12-13 10:45:00,78.01,78.05,77.92,78.02,11950.0,65.7844,65.8182,65.7085,65.7929,11950.0
2017-12-13 10:50:00,78.02,78.06,78.01,78.02,9124.0,65.7929,65.8266,65.7844,65.7929,9124.0
2017-12-13 10:55:00,78.01,78.07,78.01,78.05,10577.0,65.7844,65.835,65.7844,65.8182,10577.0
2017-12-13 11:00:00,78.04,78.07,77.99,78.06,11769.0,65.8097,65.835,65.7676,65.8266,11769.0
2017-12-13 11:05:00,78.06,78.12,78.02,78.02,33357.0,65.8266,65.8772,65.7929,65.7929,33357.0
2017-12-13 11:10:00,78.03,78.12,78.03,78.11,24941.0,65.8013,65.8772,65.8013,65.8688,24941.0
2017-12-13 11:15:00,78.11,78.16,78.06,78.09,16998.0,65.8688,65.9109,65.8266,65.8519,16998.0
2017-12-13 11:20:00,78.08,78.13,78.06,78.12,13597.0,65.8435,65.8856,65.8266,65.8772,13597.0
2017-12-13 11:25:00,78.11,78.13,78.01,78.13,14988.0,65.8688,65.8856,65.7844,65.8856,14988.0
2017-12-13 11:30:00,78.14,78.21,78.14,78.16,9461.0,65.8941,65.9531,65.8941,65.9109,9461.0
2017-12-13 11:35:00,78.16,78.21,78.15,78.17,4415.0,65.9109,65.9531,65.9025,65.9194,4415.0
2017-12-13 11:40:00,78.17,78.24,78.16,78.22,8460.0,65.9194,65.9784,65.9109,65.9615,8460.0
2017-12-13 11:45:00,78.2,78.35,78.2,78.35,66541.0,65.9447,66.0712,65.9447,66.0712,66541.0
2017-12-13 11:50:00,78.35,78.48,78.3,78.45,73167.0,66.0712,66.1808,66.029,66.1555,73167.0
2017-12-13 11:55:00,78.47,78.49,78.43,78.47,18055.0,66.1724,66.1892,66.1386,66.1724,18055.0
2017-12-13 12:00:00,78.44,78.44,78.29,78.29,14830.0,66.1471,66.1471,66.0206,66.0206,14830.0
2017-12-13 12:05:00,78.26,78.33,78.26,78.3,9847.0,65.9953,66.0543,65.9953,66.029,9847.0
2017-12-13 12:10:00,78.29,78.34,78.2,78.21,17915.0,66.0206,66.0627,65.9447,65.9531,17915.0
2017-12-13 12:15:00,78.21,78.22,78.17,78.17,4761.0,65.9531,65.9615,65.9194,65.9194,4761.0
2017-12-13 12:20:00,78.19,78.19,78.08,78.08,23042.0,65.9362,65.9362,65.8435,65.8435,23042.0
2017-12-13 12:25:00,78.09,78.11,78.0,78.11,32076.0,65.8519,65.8688,65.776,65.8688,32076.0
2017-12-13 12:30:00,78.12,78.16,78.1,78.13,5193.0,65.8772,65.9109,65.8603,65.8856,5193.0
2017-12-13 12:35:00,78.13,78.16,78.06,78.07,7935.0,65.8856,65.9109,65.8266,65.835,7935.0
2017-12-13 12:40:00,78.06,78.13,78.05,78.11,34774.0,65.8266,65.8856,65.8182,65.8688,34774.0
2017-12-13 12:45:00,78.11,78.13,78.07,78.09,6145.0,65.8688,65.8856,65.835,65.8519,6145.0
2017-12-13 12:50:00,78.09,78.11,78.05,78.05,11066.0,65.8519,65.8688,65.8182,65.8182,11066.0
2017-12-13 12:55:00,78.07,78.07,77.96,77.99,35095.0,65.835,65.835,65.7423,65.7676,35095.0
2017-12-13 13:00:00,77.98,78.0,77.96,77.96,5279.0,65.7591,65.776,65.7423,65.7423,5279.0
2017-12-13 13:05:00,77.95,77.97,77.94,77.96,5471.0,65.7338,65.7507,65.7254,65.7423,5471.0
2017-12-13 13:10:00,77.96,77.96,77.87,77.89,11272.0,65.7423,65.7423,65.6664,65.6832,11272.0
2017-12-13 13:15:00,77.89,77.9,77.83,77.86,7807.0,65.6832,65.6917,65.6327,65.6579,7807.0
2017-12-13 13:20:00,77.87,77.88,77.81,77.83,21797.0,65.6664,65.6748,65.6158,65.6327,21797.0
2017-12-13 13:25:00,77.83,77.83,77.72,77.79,37076.0,65.6327,65.6327,65.5399,65.5989,37076.0
2017-12-13 13:30:00,77.79,77.81,77.75,77.77,7462.0,65.5989,65.6158,65.5652,65.5821,7462.0
2017-12-13 13:35:00,77.76,77.78,77.71,77.75,20228.0,65.5736,65.5905,65.5315,65.5652,20228.0
2017-12-13 13:40:00,77.75,77.76,77.71,77.76,7195.0,65.5652,65.5736,65.5315,65.5736,7195.0
2017-12-13 13:45:00,77.77,77.8,77.71,77.77,16254.0,65.5821,65.6074,65.5315,65.5821,16254.0
2017-12-13 13:50:00,77.78,77.84,77.77,77.78,8723.0,65.5905,65.6411,65.5821,65.5905,8723.0
2017-12-13 13:55:00,77.79,77.85,77.78,77.84,10548.0,65.5989,65.6495,65.5905,65.6411,10548.0
2017-12-13 14:00:00,77.84,78.07,77.84,78.02,14217.0,65.6411,65.835,65.6411,65.7929,14217.0
2017-12-13 14:05:00,78.02,78.03,77.91,77.99,11098.0,65.7929,65.8013,65.7001,65.7676,11098.0
2017-12-13 14:10:00,77.98,78.01,77.85,77.88,21421.0,65.7591,65.7844,65.6495,65.6748,21421.0
2017-12-13 14:15:00,77.88,78.01,77.87,78.0,14814.0,65.6748,65.7844,65.6664,65.776,14814.0
2017-12-13 14:20:00,77.96,78.02,77.94,77.95,15822.0,65.7423,65.7929,65.7254,65.7338,15822.0
2017-12-13 14:25:00,77.96,77.99,77.93,77.94,15363.0,65.7423,65.7676,65.717,65.7254,15363.0
2017-12-13 14:30:00,77.94,77.99,77.92,77.96,23115.0,65.7254,65.7676,65.7085,65.7423,23115.0
2017-12-13 14:35:00,77.95,77.98,77.91,77.95,10022.0,65.7338,65.7591,65.7001,65.7338,10022.0
2017-12-13 14:40:00,77.94,77.98,77.91,77.98,11160.0,65.7254,65.7591,65.7001,65.7591,11160.0
2017-12-13 14:45:00,77.98,78.05,77.96,78.03,24027.0,65.7591,65.8182,65.7423,65.8013,24027.0
2017-12-13 14:50:00,78.03,78.05,77.98,78.02,16899.0,65.8013,65.8182,65.7591,65.7929,16899.0
2017-12-13 14:55:00,78.02,78.06,78.01,78.04,11547.0,65.7929,65.8266,65.7844,65.8097,11547.0
2017-12-13 15:00:00,78.02,78.02,77.95,78.01,12327.0,65.7929,65.7929,65.7338,65.7844,12327.0
2017-12-13 15:05:00,77.99,77.99,77.85,77.87,19700.0,65.7676,65.7676,65.6495,65.6664,19700.0
2017-12-13 15:10:00,77.86,77.9,77.86,77.89,6028.0,65.6579,65.6917,65.6579,65.6832,6028.0
2017-12-13 15:15:00,77.9,77.93,77.87,77.9,13262.0,65.6917,65.717,65.6664,65.6917,13262.0
2017-12-13 15:20:00,77.93,77.97,77.92,77.93,16077.0,65.717,65.7507,65.7085,65.717,16077.0
2017-12-13 15:25:00,77.92,77.95,77.8,77.83,67790.0,65.7085,65.7338,65.6074,65.6327,67790.0
2017-12-13 15:30:00,77.83,77.85,77.78,77.81,22099.0,65.6327,65.6495,65.5905,65.6158,22099.0
2017-12-13 15:35:00,77.83,77.88,77.79,77.82,23800.0,65.6327,65.6748,65.5989,65.6242,23800.0
2017-12-13 15:40:00,77.84,77.84,77.73,77.74,26598.0,65.6411,65.6411,65.5483,65.5568,26598.0
2017-12-13 15:45:00,77.75,77.76,77.68,77.72,33817.0,65.5652,65.5736,65.5062,65.5399,33817.0
2017-12-13 15:50:00,77.72,77.72,77.58,77.6,50908.0,65.5399,65.5399,65.4218,65.4387,50908.0
2017-12-13 15:55:00,77.59,77.66,77.55,77.59,133627.0,65.4303,65.4893,65.3965,65.4303,133627.0
2017-12-14 09:30:00,77.67,77.75,77.53,77.69,19925.0,65.4977,65.5652,65.3797,65.5146,19925.0
2017-12-14 09:35:00,77.77,77.77,77.53,77.75,5430.0,65.5821,65.5821,65.3797,65.5652,5430.0
2017-12-14 09:40:00,77.71,77.77,77.62,77.62,4985.0,65.5315,65.5821,65.4556,65.4556,4985.0
2017-12-14 09:45:00,77.6,77.66,77.51,77.51,4710.0,65.4387,65.4893,65.3628,65.3628,4710.0
2017-12-14 09:50:00,77.51,77.72,77.5,77.72,5162.0,65.3628,65.5399,65.3544,65.5399,5162.0
2017-12-14 09:55:00,77.68,77.69,77.56,77.62,7500.0,65.5062,65.5146,65.405,65.4556,7500.0
2017-12-14 10:00:00,77.64,77.74,77.59,77.74,16467.0,65.4724,65.5568,65.4303,65.5568,16467.0
2017-12-14 10:05:00,77.72,77.72,77.64,77.66,10287.0,65.5399,65.5399,65.4724,65.4893,10287.0
2017-12-14 10:10:00,77.64,77.67,77.63,77.63,9383.0,65.4724,65.4977,65.464,65.464,9383.0
2017-12-14 10:15:00,77.63,77.64,77.53,77.56,7745.0,65.464,65.4724,65.3797,65.405,7745.0
2017-12-14 10:20:00,77.57,77.58,77.5,77.53,4350.0,65.4134,65.4218,65.3544,65.3797,4350.0
2017-12-14 10:25:00,77.57,77.65,77.57,77.59,11899.0,65.4134,65.4809,65.4134,65.4303,11899.0
2017-12-14 10:30:00,77.6,77.69,77.59,77.68,9224.0,65.4387,65.5146,65.4303,65.5062,9224.0
2017-12-14 10:35:00,77.69,77.75,77.66,77.67,9003.0,65.5146,65.5652,65.4893,65.4977,9003.0
2017-12-14 10:40:00,77.66,77.68,77.61,77.61,4862.0,65.4893,65.5062,65.4471,65.4471,4862.0
2017-12-14 10:45:00,77.64,77.67,77.61,77.67,8663.0,65.4724,65.4977,65.4471,65.4977,8663.0
2017-12-14 10:50:00,77.66,77.66,77.59,77.62,11539.0,65.4893,65.4893,65.4303,65.4556,11539.0
2017-12-14 10:55:00,77.61,77.66,77.5,77.5,10266.0,65.4471,65.4893,65.3544,65.3544,10266.0
2017-12-14 11:00:00,77.5,77.56,77.5,77.51,10760.0,65.3544,65.405,65.3544,65.3628,10760.0
2017-12-14 11:05:00,77.52,77.56,77.5,77.5,7794.0,65.3712,65.405,65.3544,65.3544,7794.0
2017-12-14 11:10:00,77.52,77.58,77.51,77.57,9761.0,65.3712,65.4218,65.3628,65.4134,9761.0
2017-12-14 11:15:00,77.55,77.55,77.48,77.51,5490.0,65.3965,65.3965,65.3375,65.3628,5490.0
2017-12-14 11:20:00,77.52,77.53,77.36,77.36,13421.0,65.3712,65.3797,65.2363,65.2363,13421.0
2017-12-14 11:25:00,77.36,77.51,77.36,77.51,8091.0,65.2363,65.3628,65.2363,65.3628,8091.0
2017-12-14 11:30:00,77.51,77.51,77.31,77.38,8253.0,65.3628,65.3628,65.1941,65.2532,8253.0
2017-12-14 11:35:00,77.4,77.45,77.34,77.41,5701.0,65.27,65.3122,65.2194,65.2785,5701.0
2017-12-14 11:40:00,77.4,77.45,77.37,77.39,8853.0,65.27,65.3122,65.2447,65.2616,8853.0
2017-12-14 11:45:00,77.38,77.38,77.24,77.31,7232.0,65.2532,65.2532,65.1351,65.1941,7232.0
2017-12-14 11:50:00,77.3,77.32,77.26,77.32,6073.0,65.1857,65.2026,65.152,65.2026,6073.0
2017-12-14 11:55:00,77.3,77.3,77.19,77.26,6891.0,65.1857,65.1857,65.0929,65.152,6891.0
2017-12-14 12:00:00,77.25,77.26,77.23,77.24,10252.0,65.1435,65.152,65.1267,65.1351,10252.0
2017-12-14 12:05:00,77.23,77.25,77.17,77.2,7100.0,65.1267,65.1435,65.0761,65.1014,7100.0
2017-12-14 12:10:00,77.18,77.21,77.11,77.13,7965.0,65.0845,65.1098,65.0255,65.0424,7965.0
2017-12-14 12:15:00,77.13,77.2,77.12,77.17,11295.0,65.0424,65.1014,65.0339,65.0761,11295.0
2017-12-14 12:20:00,77.15,77.2,77.14,77.14,9539.0,65.0592,65.1014,65.0508,65.0508,9539.0
2017-12-14 12:25:00,77.15,77.23,77.14,77.21,9300.0,65.0592,65.1267,65.0508,65.1098,9300.0
2017-12-14 12:30:00,77.21,77.25,77.18,77.25,5950.0,65.1098,65.1435,65.0845,65.1435,5950.0
2017-12-14 12:35:00,77.22,77.23,77.12,77.15,8152.0,65.1182,65.1267,65.0339,65.0592,8152.0
2017-12-14 12:40:00,77.15,77.18,77.15,77.15,7961.0,65.0592,65.0845,65.0592,65.0592,7961.0
2017-12-14 12:45:00,77.15,77.15,77.06,77.09,5432.0,65.0592,65.0592,64.9833,65.0086,5432.0
2017-12-14 12:50:00,77.06,77.09,77.03,77.08,8806.0,64.9833,65.0086,64.958,65.0002,8806.0
2017-12-14 12:55:00,77.07,77.08,77.0,77.03,12758.0,64.9918,65.0002,64.9327,64.958,12758.0
2017-12-14 13:00:00,77.03,77.09,77.03,77.05,10453.0,64.958,65.0086,64.958,64.9749,10453.0
2017-12-14 13:05:00,77.03,77.06,77.02,77.03,9215.0,64.958,64.9833,64.9496,64.958,9215.0
2017-12-14 13:10:00,77.02,77.02,76.95,76.95,6868.0,64.9496,64.9496,64.8906,64.8906,6868.0
2017-12-14 13:15:00,76.93,77.05,76.9,77.01,14777.0,64.8737,64.9749,64.8484,64.9412,14777.0
2017-12-14 13:20:00,77.01,77.02,76.96,76.98,5298.0,64.9412,64.9496,64.899,64.9159,5298.0
2017-12-14 13:25:00,76.96,77.0,76.94,76.96,7215.0,64.899,64.9327,64.8821,64.899,7215.0
2017-12-14 13:30:00,76.99,77.02,76.89,76.89,25042.0,64.9243,64.9496,64.84,64.84,25042.0
2017-12-14 13:35:00,76.89,76.93,76.84,76.85,11428.0,64.84,64.8737,64.7978,64.8062,11428.0
2017-12-14 13:40:00,76.86,76.89,76.83,76.84,3968.0,64.8147,64.84,64.7894,64.7978,3968.0
2017-12-14 13:45:00,76.86,76.89,76.83,76.86,13969.0,64.8147,64.84,64.7894,64.8147,13969.0
2017-12-14 13:50:00,76.86,76.88,76.61,76.67,22412.0,64.8147,64.8315,64.6038,64.6544,22412.0
2017-12-14 13:55:00,76.69,76.72,76.52,76.52,13660.0,64.6713,64.6966,64.528,64.528,13660.0
2017-12-14 14:00:00,76.5,76.63,76.45,76.48,34606.0,64.5111,64.6207,64.4689,64.4942,34606.0
2017-12-14 14:05:00,76.49,76.74,76.47,76.74,18879.0,64.5027,64.7135,64.4858,64.7135,18879.0
2017-12-14 14:10:00,76.74,76.74,76.63,76.64,11976.0,64.7135,64.7135,64.6207,64.6291,11976.0
2017-12-14 14:15:00,76.66,76.71,76.66,76.66,12121.0,64.646,64.6882,64.646,64.646,12121.0
2017-12-14 14:20:00,76.68,76.7,76.54,76.57,12771.0,64.6629,64.6797,64.5448,64.5701,12771.0
2017-12-14 14:25:00,76.57,76.64,76.47,76.47,8236.0,64.5701,64.6291,64.4858,64.4858,8236.0
2017-12-14 14:30:00,76.46,76.58,76.46,76.52,10577.0,64.4774,64.5785,64.4774,64.528,10577.0
2017-12-14 14:35:00,76.52,76.59,76.51,76.57,7845.0,64.528,64.587,64.5195,64.5701,7845.0
2017-12-14 14:40:00,76.56,76.6,76.52,76.54,8233.0,64.5617,64.5954,64.528,64.5448,8233.0
2017-12-14 14:45:00,76.55,76.64,76.54,76.64,7589.0,64.5532,64.6291,64.5448,64.6291,7589.0
2017-12-14 14:50:00,76.65,76.7,76.64,76.64,8229.0,64.6376,64.6797,64.6291,64.6291,8229.0
2017-12-14 14:55:00,76.66,76.71,76.65,76.65,12914.0,64.646,64.6882,64.6376,64.6376,12914.0
2017-12-14 15:00:00,76.64,76.68,76.58,76.64,8384.0,64.6291,64.6629,64.5785,64.6291,8384.0
2017-12-14 15:05:00,76.64,76.66,76.58,76.61,8839.0,64.6291,64.646,64.5785,64.6038,8839.0
2017-12-14 15:10:00,76.61,76.61,76.54,76.56,11764.0,64.6038,64.6038,64.5448,64.5617,11764.0
2017-12-14 15:15:00,76.54,76.56,76.49,76.51,13018.0,64.5448,64.5617,64.5027,64.5195,13018.0
2017-12-14 15:20:00,76.51,76.55,76.5,76.53,10983.0,64.5195,64.5532,64.5111,64.5364,10983.0
2017-12-14 15:25:00,76.54,76.64,76.54,76.63,24877.0,64.5448,64.6291,64.5448,64.6207,24877.0
2017-12-14 15:30:00,76.63,76.69,76.62,76.69,30251.0,64.6207,64.6713,64.6123,64.6713,30251.0
2017-12-14 15:35:00,76.69,76.7,76.65,76.66,36612.0,64.6713,64.6797,64.6376,64.646,36612.0
2017-12-14 15:40:00,76.67,76.68,76.61,76.62,36970.0,64.6544,64.6629,64.6038,64.6123,36970.0
2017-12-14 15:45:00,76.61,76.61,76.47,76.49,79382.0,64.6038,64.6038,64.4858,64.5027,79382.0
2017-12-14 15:50:00,76.48,76.51,76.44,76.5,71551.0,64.4942,64.5195,64.4605,64.5111,71551.0
2017-12-14 15:55:00,76.49,76.51,76.41,76.43,116972.0,64.5027,64.5195,64.4352,64.4521,116972.0
2017-12-15 09:30:00,76.61,76.96,76.58,76.92,475128.0,64.6038,64.899,64.5785,64.8653,475128.0
2017-12-15 09:35:00,76.94,77.24,76.94,77.06,15549.0,64.8821,65.1351,64.8821,64.9833,15549.0
2017-12-15 09:40:00,77.05,77.07,76.91,77.07,15080.0,64.9749,64.9918,64.8568,64.9918,15080.0
2017-12-15 09:45:00,77.03,77.22,77.01,77.21,11766.0,64.958,65.1182,64.9412,65.1098,11766.0
2017-12-15 09:50:00,77.16,77.22,77.11,77.19,10865.0,65.0677,65.1182,65.0255,65.0929,10865.0
2017-12-15 09:55:00,77.18,77.27,77.11,77.14,10450.0,65.0845,65.1604,65.0255,65.0508,10450.0
2017-12-15 10:00:00,77.16,77.28,77.15,77.17,9524.0,65.0677,65.1688,65.0592,65.0761,9524.0
2017-12-15 10:05:00,77.16,77.16,77.01,77.06,8614.0,65.0677,65.0677,64.9412,64.9833,8614.0
2017-12-15 10:10:00,77.07,77.1,77.01,77.02,8020.0,64.9918,65.0171,64.9412,64.9496,8020.0
2017-12-15 10:15:00,77.02,77.54,77.02,77.53,17676.0,64.9496,65.3881,64.9496,65.3797,17676.0
2017-12-15 10:20:00,77.53,77.54,77.34,77.34,12240.0,65.3797,65.3881,65.2194,65.2194,12240.0
2017-12-15 10:25:00,77.32,77.41,77.28,77.28,9927.0,65.2026,65.2785,65.1688,65.1688,9927.0
2017-12-15 10:30:00,77.31,77.32,77.21,77.21,11581.0,65.1941,65.2026,65.1098,65.1098,11581.0
2017-12-15 10:35:00,77.21,77.24,77.06,77.13,8534.0,65.1098,65.1351,64.9833,65.0424,8534.0
2017-12-15 10:40:00,77.14,77.14,77.0,77.0,20892.0,65.0508,65.0508,64.9327,64.9327,20892.0
2017-12-15 10:45:00,77.0,77.02,76.86,76.91,20436.0,64.9327,64.9496,64.8147,64.8568,20436.0
2017-12-15 10:50:00,76.9,76.93,76.82,76.92,18015.0,64.8484,64.8737,64.7809,64.8653,18015.0
2017-12-15 10:55:00,76.92,76.96,76.84,76.84,14841.0,64.8653,64.899,64.7978,64.7978,14841.0
2017-12-15 11:00:00,76.88,77.03,76.88,77.03,20662.0,64.8315,64.958,64.8315,64.958,20662.0
2017-12-15 11:05:00,77.03,77.12,77.0,77.12,7400.0,64.958,65.0339,64.9327,65.0339,7400.0
2017-12-15 11:10:00,77.11,77.17,77.05,77.13,11875.0,65.0255,65.0761,64.9749,65.0424,11875.0
2017-12-15 11:15:00,77.1,77.32,77.1,77.27,14912.0,65.0171,65.2026,65.0171,65.1604,14912.0
2017-12-15 11:20:00,77.29,77.31,77.1,77.13,12910.0,65.1773,65.1941,65.0171,65.0424,12910.0
2017-12-15 11:25:00,77.12,77.34,77.12,77.34,6877.0,65.0339,65.2194,65.0339,65.2194,6877.0
2017-12-15 11:30:00,77.3,77.34,77.28,77.33,9826.0,65.1857,65.2194,65.1688,65.211,9826.0
2017-12-15 11:35:00,77.32,77.32,77.26,77.29,2800.0,65.2026,65.2026,65.152,65.1773,2800.0
2017-12-15 11:40:00,77.27,77.29,77.22,77.27,7504.0,65.1604,65.1773,65.1182,65.1604,7504.0
2017-12-15 11:45:00,77.28,77.28,77.21,77.23,5739.0,65.1688,65.1688,65.1098,65.1267,5739.0
2017-12-15 11:50:00,77.25,77.32,77.24,77.25,8862.0,65.1435,65.2026,65.1351,65.1435,8862.0
2017-12-15 11:55:00,77.21,77.31,77.21,77.29,4881.0,65.1098,65.1941,65.1098,65.1773,4881.0
2017-12-15 12:00:00,77.29,77.29,77.22,77.25,3388.0,65.1773,65.1773,65.1182,65.1435,3388.0
2017-12-15 12:05:00,77.27,77.31,77.24,77.31,7960.0,65.1604,65.1941,65.1351,65.1941,7960.0
2017-12-15 12:10:00,77.32,77.33,77.25,77.25,4479.0,65.2026,65.211,65.1435,65.1435,4479.0
2017-12-15 12:15:00,77.28,77.37,77.27,77.37,8421.0,65.1688,65.2447,65.1604,65.2447,8421.0
2017-12-15 12:20:00,77.39,77.41,77.34,77.41,5486.0,65.2616,65.2785,65.2194,65.2785,5486.0
2017-12-15 12:25:00,77.39,77.41,77.37,77.37,4628.0,65.2616,65.2785,65.2447,65.2447,4628.0
2017-12-15 12:30:00,77.34,77.41,77.3,77.39,9407.0,65.2194,65.2785,65.1857,65.2616,9407.0
2017-12-15 12:35:00,77.41,77.43,77.38,77.42,5065.0,65.2785,65.2953,65.2532,65.2869,5065.0
2017-12-15 12:40:00,77.42,77.45,77.39,77.41,5191.0,65.2869,65.3122,65.2616,65.2785,5191.0
2017-12-15 12:45:00,77.41,77.44,77.39,77.44,4230.0,65.2785,65.3038,65.2616,65.3038,4230.0
2017-12-15 12:50:00,77.45,77.46,77.42,77.43,4453.0,65.3122,65.3206,65.2869,65.2953,4453.0
2017-12-15 12:55:00,77.43,77.49,77.41,77.49,19900.0,65.2953,65.3459,65.2785,65.3459,19900.0
2017-12-15 13:00:00,77.49,77.55,77.49,77.5,9920.0,65.3459,65.3965,65.3459,65.3544,9920.0
2017-12-15 13:05:00,77.52,77.55,77.5,77.55,9534.0,65.3712,65.3965,65.3544,65.3965,9534.0
2017-12-15 13:10:00,77.55,77.6,77.5,77.5,20709.0,65.3965,65.4387,65.3544,65.3544,20709.0
2017-12-15 13:15:00,77.5,77.52,77.47,77.48,8727.0,65.3544,65.3712,65.3291,65.3375,8727.0
2017-12-15 13:20:00,77.51,77.54,77.49,77.52,16287.0,65.3628,65.3881,65.3459,65.3712,16287.0
2017-12-15 13:25:00,77.53,77.54,77.5,77.51,12826.0,65.3797,65.3881,65.3544,65.3628,12826.0
2017-12-15 13:30:00,77.51,77.54,77.49,77.52,13413.0,65.3628,65.3881,65.3459,65.3712,13413.0
2017-12-15 13:35:00,77.53,77.53,77.43,77.47,17589.0,65.3797,65.3797,65.2953,65.3291,17589.0
2017-12-15 13:40:00,77.5,77.54,77.49,77.5,9204.0,65.3544,65.3881,65.3459,65.3544,9204.0
2017-12-15 13:45:00,77.51,77.61,77.51,77.61,10305.0,65.3628,65.4471,65.3628,65.4471,10305.0
2017-12-15 13:50:00,77.61,77.65,77.58,77.65,6529.0,65.4471,65.4809,65.4218,65.4809,6529.0
2017-12-15 13:55:00,77.65,77.73,77.63,77.69,28122.0,65.4809,65.5483,65.464,65.5146,28122.0
2017-12-15 14:00:00,77.69,77.78,77.68,77.78,10959.0,65.5146,65.5905,65.5062,65.5905,10959.0
2017-12-15 14:05:00,77.75,77.77,77.57,77.61,16699.0,65.5652,65.5821,65.4134,65.4471,16699.0
2017-12-15 14:10:00,77.61,77.66,77.55,77.63,17178.0,65.4471,65.4893,65.3965,65.464,17178.0
2017-12-15 14:15:00,77.63,77.71,77.59,77.67,15051.0,65.464,65.5315,65.4303,65.4977,15051.0
2017-12-15 14:20:00,77.64,77.68,77.57,77.62,14925.0,65.4724,65.5062,65.4134,65.4556,14925.0
2017-12-15 14:25:00,77.62,77.65,77.52,77.52,15245.0,65.4556,65.4809,65.3712,65.3712,15245.0
2017-12-15 14:30:00,77.51,77.69,77.51,77.67,11121.0,65.3628,65.5146,65.3628,65.4977,11121.0
2017-12-15 14:35:00,77.67,77.68,77.63,77.65,11931.0,65.4977,65.5062,65.464,65.4809,11931.0
2017-12-15 14:40:00,77.65,77.75,77.65,77.75,42960.0,65.4809,65.5652,65.4809,65.5652,42960.0
2017-12-15 14:45:00,77.73,77.74,77.56,77.61,55454.0,65.5483,65.5568,65.405,65.4471,55454.0
2017-12-15 14:50:00,77.62,77.62,77.55,77.55,13139.0,65.4556,65.4556,65.3965,65.3965,13139.0
2017-12-15 14:55:00,77.56,77.57,77.46,77.51,19157.0,65.405,65.4134,65.3206,65.3628,19157.0
2017-12-15 15:00:00,77.52,77.58,77.48,77.57,15727.0,65.3712,65.4218,65.3375,65.4134,15727.0
2017-12-15 15:05:00,77.57,77.62,77.57,77.58,20181.0,65.4134,65.4556,65.4134,65.4218,20181.0
2017-12-15 15:10:00,77.58,77.61,77.56,77.59,24645.0,65.4218,65.4471,65.405,65.4303,24645.0
2017-12-15 15:15:00,77.59,77.64,77.57,77.61,22146.0,65.4303,65.4724,65.4134,65.4471,22146.0
2017-12-15 15:20:00,77.61,77.64,77.59,77.6,27407.0,65.4471,65.4724,65.4303,65.4387,27407.0
2017-12-15 15:25:00,77.61,77.61,77.55,77.56,24826.0,65.4471,65.4471,65.3965,65.405,24826.0
2017-12-15 15:30:00,77.56,77.57,77.43,77.48,43839.0,65.405,65.4134,65.2953,65.3375,43839.0
2017-12-15 15:35:00,77.48,77.48,77.34,77.37,56341.0,65.3375,65.3375,65.2194,65.2447,56341.0
2017-12-15 15:40:00,77.37,77.42,77.34,77.36,40433.0,65.2447,65.2869,65.2194,65.2363,40433.0
2017-12-15 15:45:00,77.38,77.39,77.25,77.31,55049.0,65.2532,65.2616,65.1435,65.1941,55049.0
2017-12-15 15:50:00,77.31,77.35,77.21,77.26,72765.0,65.1941,65.2279,65.1098,65.152,72765.0
2017-12-15 15:55:00,77.26,77.29,77.15,77.28,154087.0,65.152,65.1773,65.0592,65.1688,154087.0
2017-12-18 09:30:00,78.11,78.11,77.76,78.06,27653.0,65.8688,65.8688,65.5736,65.8266,27653.0
2017-12-18 09:35:00,78.07,78.18,78.05,78.14,28491.0,65.835,65.9278,65.8182,65.8941,28491.0
2017-12-18 09:40:00,78.15,78.28,78.14,78.28,4031.0,65.9025,66.0121,65.8941,66.0121,4031.0
2017-12-18 09:45:00,78.25,78.29,78.2,78.2,4491.0,65.9868,66.0206,65.9447,65.9447,4491.0
2017-12-18 09:50:00,78.16,78.26,78.13,78.16,4977.0,65.9109,65.9953,65.8856,65.9109,4977.0
2017-12-18 09:55:00,78.13,78.41,78.13,78.41,6927.0,65.8856,66.1218,65.8856,66.1218,6927.0
2017-12-18 10:00:00,78.42,78.43,78.31,78.38,11866.0,66.1302,66.1386,66.0374,66.0965,11866.0
2017-12-18 10:05:00,78.37,78.41,78.26,78.28,11642.0,66.088,66.1218,65.9953,66.0121,11642.0
2017-12-18 10:10:00,78.26,78.29,78.2,78.23,11580.0,65.9953,66.0206,65.9447,65.97,11580.0
2017-12-18 10:15:00,78.23,78.23,78.06,78.06,8348.0,65.97,65.97,65.8266,65.8266,8348.0
2017-12-18 10:20:00,78.09,78.1,77.8,77.83,22054.0,65.8519,65.8603,65.6074,65.6327,22054.0
2017-12-18 10:25:00,77.84,77.86,77.72,77.79,20234.0,65.6411,65.6579,65.5399,65.5989,20234.0
2017-12-18 10:30:00,77.81,77.9,77.72,77.85,12555.0,65.6158,65.6917,65.5399,65.6495,12555.0
2017-12-18 10:35:00,77.83,77.9,77.83,77.87,7234.0,65.6327,65.6917,65.6327,65.6664,7234.0
2017-12-18 10:40:00,77.89,77.98,77.87,77.93,9229.0,65.6832,65.7591,65.6664,65.717,9229.0
2017-12-18 10:45:00,77.94,77.96,77.86,77.92,6146.0,65.7254,65.7423,65.6579,65.7085,6146.0
2017-12-18 10:50:00,77.92,77.92,77.85,77.9,3249.0,65.7085,65.7085,65.6495,65.6917,3249.0
2017-12-18 10:55:00,77.88,77.92,77.83,77.83,7693.0,65.6748,65.7085,65.6327,65.6327,7693.0
2017-12-18 11:00:00,77.83,77.88,77.81,77.83,33563.0,65.6327,65.6748,65.6158,65.6327,33563.0
2017-12-18 11:05:00,77.81,77.83,77.69,77.72,25391.0,65.6158,65.6327,65.5146,65.5399,25391.0
2017-12-18 11:10:00,77.71,77.82,77.71,77.82,10005.0,65.5315,65.6242,65.5315,65.6242,10005.0
2017-12-18 11:15:00,77.82,77.82,77.7,77.76,9458.0,65.6242,65.6242,65.523,65.5736,9458.0
2017-12-18 11:20:00,77.76,77.77,77.67,77.69,10390.0,65.5736,65.5821,65.4977,65.5146,10390.0
2017-12-18 11:25:00,77.69,77.71,77.61,77.67,11876.0,65.5146,65.5315,65.4471,65.4977,11876.0
2017-12-18 11:30:00,77.65,77.68,77.59,77.62,6352.0,65.4809,65.5062,65.4303,65.4556,6352.0
2017-12-18 11:35:00,77.61,77.66,77.58,77.65,13019.0,65.4471,65.4893,65.4218,65.4809,13019.0
2017-12-18 11:40:00,77.67,77.67,77.55,77.57,15792.0,65.4977,65.4977,65.3965,65.4134,15792.0
2017-12-18 11:45:00,77.59,77.6,77.55,77.55,3605.0,65.4303,65.4387,65.3965,65.3965,3605.0
2017-12-18 11:50:00,77.56,77.62,77.54,77.56,12561.0,65.405,65.4556,65.3881,65.405,12561.0
2017-12-18 11:55:00,77.56,77.61,77.55,77.56,14096.0,65.405,65.4471,65.3965,65.405,14096.0
2017-12-18 12:00:00,77.56,77.61,77.55,77.6,9031.0,65.405,65.4471,65.3965,65.4387,9031.0
2017-12-18 12:05:00,77.61,77.62,77.53,77.55,9727.0,65.4471,65.4556,65.3797,65.3965,9727.0
2017-12-18 12:10:00,77.56,77.56,77.51,77.51,11171.0,65.405,65.405,65.3628,65.3628,11171.0
2017-12-18 12:15:00,77.53,77.58,77.52,77.55,9158.0,65.3797,65.4218,65.3712,65.3965,9158.0
2017-12-18 12:20:00,77.55,77.57,77.54,77.54,5702.0,65.3965,65.4134,65.3881,65.3881,5702.0
2017-12-18 12:25:00,77.54,77.56,77.49,77.49,10225.0,65.3881,65.405,65.3459,65.3459,10225.0
2017-12-18 12:30:00,77.49,77.51,77.45,77.51,13305.0,65.3459,65.3628,65.3122,65.3628,13305.0
2017-12-18 12:35:00,77.51,77.53,77.48,77.52,27619.0,65.3628,65.3797,65.3375,65.3712,27619.0
2017-12-18 12:40:00,77.51,77.52,77.42,77.42,12217.0,65.3628,65.3712,65.2869,65.2869,12217.0
2017-12-18 12:45:00,77.41,77.42,77.34,77.38,29012.0,65.2785,65.2869,65.2194,65.2532,29012.0
2017-12-18 12:50:00,77.39,77.39,77.27,77.31,14714.0,65.2616,65.2616,65.1604,65.1941,14714.0
2017-12-18 12:55:00,77.31,77.33,77.25,77.3,16966.0,65.1941,65.211,65.1435,65.1857,16966.0
2017-12-18 13:00:00,77.31,77.31,77.26,77.3,6243.0,65.1941,65.1941,65.152,65.1857,6243.0
2017-12-18 13:05:00,77.3,77.32,77.28,77.28,5941.0,65.1857,65.2026,65.1688,65.1688,5941.0
2017-12-18 13:10:00,77.3,77.31,77.22,77.24,10636.0,65.1857,65.1941,65.1182,65.1351,10636.0
2017-12-18 13:15:00,77.25,77.33,77.24,77.27,16446.0,65.1435,65.211,65.1351,65.1604,16446.0
2017-12-18 13:20:00,77.28,77.31,77.22,77.27,12663.0,65.1688,65.1941,65.1182,65.1604,12663.0
2017-12-18 13:25:00,77.26,77.29,77.23,77.28,11448.0,65.152,65.1773,65.1267,65.1688,11448.0
2017-12-18 13:30:00,77.27,77.29,77.19,77.19,19035.0,65.1604,65.1773,65.0929,65.0929,19035.0
2017-12-18 13:35:00,77.21,77.27,77.2,77.26,10966.0,65.1098,65.1604,65.1014,65.152,10966.0
2017-12-18 13:40:00,77.26,77.34,77.25,77.29,12649.0,65.152,65.2194,65.1435,65.1773,12649.0
2017-12-18 13:45:00,77.29,77.29,77.23,77.24,10148.0,65.1773,65.1773,65.1267,65.1351,10148.0
2017-12-18 13:50:00,77.25,77.27,77.23,77.27,7943.0,65.1435,65.1604,65.1267,65.1604,7943.0
2017-12-18 13:55:00,77.27,77.28,77.25,77.28,6735.0,65.1604,65.1688,65.1435,65.1688,6735.0
2017-12-18 14:00:00,77.28,77.3,77.26,77.29,12236.0,65.1688,65.1857,65.152,65.1773,12236.0
2017-12-18 14:05:00,77.3,77.33,77.29,77.32,11407.0,65.1857,65.211,65.1773,65.2026,11407.0
2017-12-18 14:10:00,77.31,77.32,77.23,77.24,23675.0,65.1941,65.2026,65.1267,65.1351,23675.0
2017-12-18 14:15:00,77.23,77.24,77.19,77.21,20245.0,65.1267,65.1351,65.0929,65.1098,20245.0
2017-12-18 14:20:00,77.2,77.21,77.14,77.15,36732.0,65.1014,65.1098,65.0508,65.0592,36732.0
2017-12-18 14:25:00,77.16,77.18,77.13,77.13,13273.0,65.0677,65.0845,65.0424,65.0424,13273.0
2017-12-18 14:30:00,77.13,77.14,77.05,77.09,40762.0,65.0424,65.0508,64.9749,65.0086,40762.0
2017-12-18 14:35:00,77.1,77.1,77.03,77.05,34600.0,65.0171,65.0171,64.958,64.9749,34600.0
2017-12-18 14:40:00,77.06,77.08,77.0,77.08,49754.0,64.9833,65.0002,64.9327,65.0002,49754.0
2017-12-18 14:45:00,77.09,77.1,77.04,77.06,22169.0,65.0086,65.0171,64.9665,64.9833,22169.0
2017-12-18 14:50:00,77.07,77.1,77.04,77.09,41402.0,64.9918,65.0171,64.9665,65.0086,41402.0
2017-12-18 14:55:00,77.09,77.14,77.07,77.09,28545.0,65.0086,65.0508,64.9918,65.0086,28545.0
2017-12-18 15:00:00,77.09,77.15,77.08,77.12,23127.0,65.0086,65.0592,65.0002,65.0339,23127.0
2017-12-18 15:05:00,77.13,77.16,77.09,77.15,13542.0,65.0424,65.0677,65.0086,65.0592,13542.0
2017-12-18 15:10:00,77.14,77.16,77.11,77.15,17548.0,65.0508,65.0677,65.0255,65.0592,17548.0
2017-12-18 15:15:00,77.15,77.15,77.08,77.09,16146.0,65.0592,65.0592,65.0002,65.0086,16146.0
2017-12-18 15:20:00,77.09,77.11,77.07,77.09,17155.0,65.0086,65.0255,64.9918,65.0086,17155.0
2017-12-18 15:25:00,77.09,77.12,77.0,77.01,20806.0,65.0086,65.0339,64.9327,64.9412,20806.0
2017-12-18 15:30:00,77.01,77.06,76.98,77.04,63201.0,64.9412,64.9833,64.9159,64.9665,63201.0
2017-12-18 15:35:00,77.05,77.13,77.05,77.13,64643.0,64.9749,65.0424,64.9749,65.0424,64643.0
2017-12-18 15:40:00,77.12,77.13,77.05,77.08,65035.0,65.0339,65.0424,64.9749,65.0002,65035.0
2017-12-18 15:45:00,77.07,77.09,77.02,77.08,82843.0,64.9918,65.0086,64.9496,65.0002,82843.0
2017-12-18 15:50:00,77.07,77.13,77.02,77.13,99476.0,64.9918,65.0424,64.9496,65.0424,99476.0
2017-12-18 15:55:00,77.12,77.12,77.01,77.07,167790.0,65.0339,65.0339,64.9412,64.9918,167790.0
2017-12-19 09:30:00,77.27,77.32,77.08,77.24,30449.0,65.1604,65.2026,65.0002,65.1351,30449.0
2017-12-19 09:35:00,77.28,77.32,77.02,77.07,8622.0,65.1688,65.2026,64.9496,64.9918,8622.0
2017-12-19 09:40:00,77.04,77.26,77.04,77.2,10189.0,64.9665,65.152,64.9665,65.1014,10189.0
2017-12-19 09:45:00,77.2,77.27,77.1,77.13,10534.0,65.1014,65.1604,65.0171,65.0424,10534.0
2017-12-19 09:50:00,77.16,77.24,77.14,77.15,16235.0,65.0677,65.1351,65.0508,65.0592,16235.0
2017-12-19 09:55:00,77.18,77.18,77.03,77.14,27572.0,65.0845,65.0845,64.958,65.0508,27572.0
2017-12-19 10:00:00,77.17,77.25,77.15,77.22,9518.0,65.0761,65.1435,65.0592,65.1182,9518.0
2017-12-19 10:05:00,77.2,77.28,77.16,77.26,7206.0,65.1014,65.1688,65.0677,65.152,7206.0
2017-12-19 10:10:00,77.24,77.27,77.12,77.12,8969.0,65.1351,65.1604,65.0339,65.0339,8969.0
2017-12-19 10:15:00,77.1,77.17,77.02,77.1,16462.0,65.0171,65.0761,64.9496,65.0171,16462.0
2017-12-19 10:20:00,77.11,77.13,77.04,77.11,12391.0,65.0255,65.0424,64.9665,65.0255,12391.0
2017-12-19 10:25:00,77.11,77.17,77.03,77.06,14033.0,65.0255,65.0761,64.958,64.9833,14033.0
2017-12-19 10:30:00,77.06,77.21,77.05,77.18,8952.0,64.9833,65.1098,64.9749,65.0845,8952.0
2017-12-19 10:35:00,77.18,77.18,77.09,77.12,8338.0,65.0845,65.0845,65.0086,65.0339,8338.0
2017-12-19 10:40:00,77.18,77.18,77.1,77.18,7786.0,65.0845,65.0845,65.0171,65.0845,7786.0
2017-12-19 10:45:00,77.19,77.21,77.07,77.12,11886.0,65.0929,65.1098,64.9918,65.0339,11886.0
2017-12-19 10:50:00,77.12,77.13,77.03,77.04,7698.0,65.0339,65.0424,64.958,64.9665,7698.0
2017-12-19 10:55:00,77.07,77.08,77.04,77.06,7674.0,64.9918,65.0002,64.9665,64.9833,7674.0
2017-12-19 11:00:00,77.05,77.08,77.01,77.06,16954.0,64.9749,65.0002,64.9412,64.9833,16954.0
2017-12-19 11:05:00,77.05,77.08,77.02,77.06,11648.0,64.9749,65.0002,64.9496,64.9833,11648.0
2017-12-19 11:10:00,77.06,77.17,77.05,77.15,12934.0,64.9833,65.0761,64.9749,65.0592,12934.0
2017-12-19 11:15:00,77.15,77.18,77.1,77.1,11308.0,65.0592,65.0845,65.0171,65.0171,11308.0
2017-12-19 11:20:00,77.12,77.16,77.03,77.03,30677.0,65.0339,65.0677,64.958,64.958,30677.0
2017-12-19 11:25:00,77.03,77.09,77.03,77.05,7957.0,64.958,65.0086,64.958,64.9749,7957.0
2017-12-19 11:30:00,77.05,77.13,77.04,77.11,4415.0,64.9749,65.0424,64.9665,65.0255,4415.0
2017-12-19 11:35:00,77.12,77.15,77.09,77.14,11691.0,65.0339,65.0592,65.0086,65.0508,11691.0
2017-12-19 11:40:00,77.13,77.14,77.07,77.09,9644.0,65.0424,65.0508,64.9918,65.0086,9644.0
2017-12-19 11:45:00,77.08,77.12,77.03,77.1,14087.0,65.0002,65.0339,64.958,65.0171,14087.0
2017-12-19 11:50:00,77.13,77.13,77.05,77.06,7147.0,65.0424,65.0424,64.9749,64.9833,7147.0
2017-12-19 11:55:00,77.08,77.11,77.04,77.07,13988.0,65.0002,65.0255,64.9665,64.9918,13988.0
2017-12-19 12:00:00,77.04,77.05,77.0,77.01,6957.0,64.9665,64.9749,64.9327,64.9412,6957.0
2017-12-19 12:05:00,77.03,77.04,76.99,76.99,5061.0,64.958,64.9665,64.9243,64.9243,5061.0
2017-12-19 12:10:00,76.99,77.04,76.96,77.0,9340.0,64.9243,64.9665,64.899,64.9327,9340.0
2017-12-19 12:15:00,77.0,77.08,77.0,77.08,9426.0,64.9327,65.0002,64.9327,65.0002,9426.0
2017-12-19 12:20:00,77.08,77.08,76.95,76.97,13147.0,65.0002,65.0002,64.8906,64.9074,13147.0
2017-12-19 12:25:00,76.96,77.05,76.94,77.0,28519.0,64.899,64.9749,64.8821,64.9327,28519.0
2017-12-19 12:30:00,77.0,77.04,76.94,77.0,10366.0,64.9327,64.9665,64.8821,64.9327,10366.0
2017-12-19 12:35:00,76.99,77.03,76.96,77.03,6821.0,64.9243,64.958,64.899,64.958,6821.0
2017-12-19 12:40:00,77.02,77.03,76.94,77.02,8740.0,64.9496,64.958,64.8821,64.9496,8740.0
2017-12-19 12:45:00,77.0,77.05,76.96,77.0,9558.0,64.9327,64.9749,64.899,64.9327,9558.0
2017-12-19 12:50:00,77.02,77.11,77.0,77.1,13331.0,64.9496,65.0255,64.9327,65.0171,13331.0
2017-12-19 12:55:00,77.11,77.16,77.09,77.09,15222.0,65.0255,65.0677,65.0086,65.0086,15222.0
2017-12-19 13:00:00,77.09,77.14,77.09,77.1,14464.0,65.0086,65.0508,65.0086,65.0171,14464.0
2017-12-19 13:05:00,77.1,77.14,77.07,77.1,13048.0,65.0171,65.0508,64.9918,65.0171,13048.0
2017-12-19 13:10:00,77.09,77.1,77.03,77.05,22260.0,65.0086,65.0171,64.958,64.9749,22260.0
2017-12-19 13:15:00,77.05,77.1,77.05,77.08,20554.0,64.9749,65.0171,64.9749,65.0002,20554.0
2017-12-19 13:20:00,77.08,77.13,77.05,77.09,16689.0,65.0002,65.0424,64.9749,65.0086,16689.0
2017-12-19 13:25:00,77.11,77.12,77.06,77.06,4776.0,65.0255,65.0339,64.9833,64.9833,4776.0
2017-12-19 13:30:00,77.06,77.12,77.05,77.07,17112.0,64.9833,65.0339,64.9749,64.9918,17112.0
2017-12-19 13:35:00,77.07,77.09,77.04,77.04,6629.0,64.9918,65.0086,64.9665,64.9665,6629.0
2017-12-19 13:40:00,77.05,77.07,77.04,77.07,1920.0,64.9749,64.9918,64.9665,64.9918,1920.0
2017-12-19 13:45:00,77.07,77.08,77.0,77.02,14928.0,64.9918,65.0002,64.9327,64.9496,14928.0
2017-12-19 13:50:00,77.04,77.04,76.96,76.98,30586.0,64.9665,64.9665,64.899,64.9159,30586.0
2017-12-19 13:55:00,76.98,77.04,76.98,77.03,5552.0,64.9159,64.9665,64.9159,64.958,5552.0
2017-12-19 14:00:00,77.03,77.05,76.94,76.94,24501.0,64.958,64.9749,64.8821,64.8821,24501.0
2017-12-19 14:05:00,76.94,76.98,76.93,76.96,16559.0,64.8821,64.9159,64.8737,64.899,16559.0
2017-12-19 14:10:00,76.95,76.98,76.92,76.96,11322.0,64.8906,64.9159,64.8653,64.899,11322.0
2017-12-19 14:15:00,76.93,76.97,76.86,76.86,12860.0,64.8737,64.9074,64.8147,64.8147,12860.0
2017-12-19 14:20:00,76.86,76.99,76.85,76.99,27769.0,64.8147,64.9243,64.8062,64.9243,27769.0
2017-12-19 14:25:00,76.99,76.99,76.92,76.98,40564.0,64.9243,64.9243,64.8653,64.9159,40564.0
2017-12-19 14:30:00,76.98,76.99,76.89,76.98,32290.0,64.9159,64.9243,64.84,64.9159,32290.0
2017-12-19 14:35:00,76.98,77.0,76.85,76.92,40688.0,64.9159,64.9327,64.8062,64.8653,40688.0
2017-12-19 14:40:00,76.95,76.96,76.93,76.95,12304.0,64.8906,64.899,64.8737,64.8906,12304.0
2017-12-19 14:45:00,76.95,76.95,76.92,76.92,14001.0,64.8906,64.8906,64.8653,64.8653,14001.0
2017-12-19 14:50:00,76.92,76.97,76.84,76.88,15963.0,64.8653,64.9074,64.7978,64.8315,15963.0
2017-12-19 14:55:00,76.88,76.96,76.87,76.92,9698.0,64.8315,64.899,64.8231,64.8653,9698.0
2017-12-19 15:00:00,76.91,76.91,76.78,76.78,23822.0,64.8568,64.8568,64.7472,64.7472,23822.0
2017-12-19 15:05:00,76.77,76.78,76.74,76.78,10896.0,64.7388,64.7472,64.7135,64.7472,10896.0
2017-12-19 15:10:00,76.75,76.84,76.75,76.83,11704.0,64.7219,64.7978,64.7219,64.7894,11704.0
2017-12-19 15:15:00,76.84,76.86,76.78,76.86,28312.0,64.7978,64.8147,64.7472,64.8147,28312.0
2017-12-19 15:20:00,76.87,76.96,76.86,76.91,30552.0,64.8231,64.899,64.8147,64.8568,30552.0
2017-12-19 15:25:00,76.94,77.01,76.91,77.01,18315.0,64.8821,64.9412,64.8568,64.9412,18315.0
2017-12-19 15:30:00,77.01,77.05,76.99,77.01,34382.0,64.9412,64.9749,64.9243,64.9412,34382.0
2017-12-19 15:35:00,77.0,77.05,76.98,77.04,20671.0,64.9327,64.9749,64.9159,64.9665,20671.0
2017-12-19 15:40:00,77.05,77.1,76.98,77.01,33684.0,64.9749,65.0171,64.9159,64.9412,33684.0
2017-12-19 15:45:00,77.0,77.0,76.86,76.87,31412.0,64.9327,64.9327,64.8147,64.8231,31412.0
2017-12-19 15:50:00,76.89,76.95,76.88,76.95,43371.0,64.84,64.8906,64.8315,64.8906,43371.0
2017-12-19 15:55:00,76.95,76.95,76.84,76.86,120425.0,64.8906,64.8906,64.7978,64.8147,120425.0
2017-12-20 09:30:00,77.36,77.42,77.06,77.06,39364.0,65.2363,65.2869,64.9833,64.9833,39364.0
2017-12-20 09:35:00,77.17,77.34,77.12,77.17,15430.0,65.0761,65.2194,65.0339,65.0761,15430.0
2017-12-20 09:40:00,77.15,77.19,77.01,77.08,19228.0,65.0592,65.0929,64.9412,65.0002,19228.0
2017-12-20 09:45:00,77.06,77.3,77.06,77.11,14709.0,64.9833,65.1857,64.9833,65.0255,14709.0
2017-12-20 09:50:00,77.11,77.17,77.1,77.1,18134.0,65.0255,65.0761,65.0171,65.0171,18134.0
2017-12-20 09:55:00,77.15,77.17,77.12,77.15,33279.0,65.0592,65.0761,65.0339,65.0592,33279.0
2017-12-20 10:00:00,77.12,77.23,77.1,77.23,93234.0,65.0339,65.1267,65.0171,65.1267,93234.0
2017-12-20 10:05:00,77.22,77.3,77.15,77.29,16785.0,65.1182,65.1857,65.0592,65.1773,16785.0
2017-12-20 10:10:00,77.32,77.39,77.22,77.26,21260.0,65.2026,65.2616,65.1182,65.152,21260.0
2017-12-20 10:15:00,77.26,77.33,77.21,77.21,18934.0,65.152,65.211,65.1098,65.1098,18934.0
2017-12-20 10:20:00,77.2,77.26,77.18,77.18,20272.0,65.1014,65.152,65.0845,65.0845,20272.0
2017-12-20 10:25:00,77.18,77.22,77.1,77.2,14226.0,65.0845,65.1182,65.0171,65.1014,14226.0
2017-12-20 10:30:00,77.22,77.29,77.14,77.25,22989.0,65.1182,65.1773,65.0508,65.1435,22989.0
2017-12-20 10:35:00,77.25,77.26,77.16,77.16,21300.0,65.1435,65.152,65.0677,65.0677,21300.0
2017-12-20 10:40:00,77.18,77.26,77.13,77.19,19662.0,65.0845,65.152,65.0424,65.0929,19662.0
2017-12-20 10:45:00,77.21,77.26,77.16,77.17,18182.0,65.1098,65.152,65.0677,65.0761,18182.0
2017-12-20 10:50:00,77.19,77.2,77.1,77.15,25067.0,65.0929,65.1014,65.0171,65.0592,25067.0
2017-12-20 10:55:00,77.16,77.17,77.08,77.11,48030.0,65.0677,65.0761,65.0002,65.0255,48030.0
2017-12-20 11:00:00,77.12,77.27,77.12,77.24,35061.0,65.0339,65.1604,65.0339,65.1351,35061.0
2017-12-20 11:05:00,77.24,77.32,77.24,77.3,23895.0,65.1351,65.2026,65.1351,65.1857,23895.0
2017-12-20 11:10:00,77.31,77.43,77.29,77.4,22438.0,65.1941,65.2953,65.1773,65.27,22438.0
2017-12-20 11:15:00,77.39,77.39,77.3,77.3,26951.0,65.2616,65.2616,65.1857,65.1857,26951.0
2017-12-20 11:20:00,77.29,77.39,77.26,77.38,23548.0,65.1773,65.2616,65.152,65.2532,23548.0
2017-12-20 11:25:00,77.38,77.39,77.3,77.37,28383.0,65.2532,65.2616,65.1857,65.2447,28383.0
2017-12-20 11:30:00,77.37,77.46,77.31,77.44,71141.0,65.2447,65.3206,65.1941,65.3038,71141.0
2017-12-20 11:35:00,77.42,77.53,77.42,77.5,11089.0,65.2869,65.3797,65.2869,65.3544,11089.0
2017-12-20 11:40:00,77.49,77.52,77.47,77.49,23189.0,65.3459,65.3712,65.3291,65.3459,23189.0
2017-12-20 11:45:00,77.49,77.49,77.41,77.44,16396.0,65.3459,65.3459,65.2785,65.3038,16396.0
2017-12-20 11:50:00,77.44,77.46,77.38,77.4,12597.0,65.3038,65.3206,65.2532,65.27,12597.0
2017-12-20 11:55:00,77.4,77.47,77.37,77.45,16884.0,65.27,65.3291,65.2447,65.3122,16884.0
2017-12-20 12:00:00,77.44,77.53,77.41,77.5,16581.0,65.3038,65.3797,65.2785,65.3544,16581.0
2017-12-20 12:05:00,77.52,77.53,77.44,77.49,23298.0,65.3712,65.3797,65.3038,65.3459,23298.0
2017-12-20 12:10:00,77.49,77.53,77.47,77.52,19929.0,65.3459,65.3797,65.3291,65.3712,19929.0
2017-12-20 12:15:00,77.52,77.54,77.48,77.5,7514.0,65.3712,65.3881,65.3375,65.3544,7514.0
2017-12-20 12:20:00,77.5,77.51,77.44,77.46,10373.0,65.3544,65.3628,65.3038,65.3206,10373.0
2017-12-20 12:25:00,77.45,77.49,77.45,77.49,9259.0,65.3122,65.3459,65.3122,65.3459,9259.0
2017-12-20 12:30:00,77.5,77.54,77.46,77.5,18177.0,65.3544,65.3881,65.3206,65.3544,18177.0
2017-12-20 12:35:00,77.5,77.51,77.43,77.44,18006.0,65.3544,65.3628,65.2953,65.3038,18006.0
2017-12-20 12:40:00,77.43,77.45,77.43,77.45,6317.0,65.2953,65.3122,65.2953,65.3122,6317.0
2017-12-20 12:45:00,77.45,77.53,77.43,77.5,11901.0,65.3122,65.3797,65.2953,65.3544,11901.0
2017-12-20 12:50:00,77.51,77.52,77.44,77.46,7699.0,65.3628,65.3712,65.3038,65.3206,7699.0
2017-12-20 12:55:00,77.47,77.48,77.44,77.44,10140.0,65.3291,65.3375,65.3038,65.3038,10140.0
2017-12-20 13:00:00,77.45,77.52,77.44,77.51,10190.0,65.3122,65.3712,65.3038,65.3628,10190.0
2017-12-20 13:05:00,77.48,77.5,77.45,77.5,8692.0,65.3375,65.3544,65.3122,65.3544,8692.0
2017-12-20 13:10:00,77.51,77.52,77.47,77.47,10541.0,65.3628,65.3712,65.3291,65.3291,10541.0
2017-12-20 13:15:00,77.48,77.48,77.42,77.43,12155.0,65.3375,65.3375,65.2869,65.2953,12155.0
2017-12-20 13:20:00,77.4,77.47,77.4,77.44,21478.0,65.27,65.3291,65.27,65.3038,21478.0
2017-12-20 13:25:00,77.44,77.47,77.3,77.34,36238.0,65.3038,65.3291,65.1857,65.2194,36238.0
2017-12-20 13:30:00,77.35,77.43,77.33,77.41,9156.0,65.2279,65.2953,65.211,65.2785,9156.0
2017-12-20 13:35:00,77.4,77.46,77.39,77.46,9876.0,65.27,65.3206,65.2616,65.3206,9876.0
2017-12-20 13:40:00,77.46,77.47,77.44,77.45,10657.0,65.3206,65.3291,65.3038,65.3122,10657.0
2017-12-20 13:45:00,77.45,77.46,77.41,77.42,9065.0,65.3122,65.3206,65.2785,65.2869,9065.0
2017-12-20 13:50:00,77.42,77.42,77.37,77.38,11893.0,65.2869,65.2869,65.2447,65.2532,11893.0
2017-12-20 13:55:00,77.38,77.39,77.31,77.33,11722.0,65.2532,65.2616,65.1941,65.211,11722.0
2017-12-20 14:00:00,77.33,77.36,77.29,77.31,21726.0,65.211,65.2363,65.1773,65.1941,21726.0
2017-12-20 14:05:00,77.3,77.31,77.25,77.3,16761.0,65.1857,65.1941,65.1435,65.1857,16761.0
2017-12-20 14:10:00,77.3,77.31,77.27,77.28,20283.0,65.1857,65.1941,65.1604,65.1688,20283.0
2017-12-20 14:15:00,77.28,77.3,77.24,77.27,19964.0,65.1688,65.1857,65.1351,65.1604,19964.0
2017-12-20 14:20:00,77.26,77.29,77.26,77.29,18630.0,65.152,65.1773,65.152,65.1773,18630.0
2017-12-20 14:25:00,77.28,77.29,77.2,77.24,13984.0,65.1688,65.1773,65.1014,65.1351,13984.0
2017-12-20 14:30:00,77.23,77.3,77.22,77.3,14372.0,65.1267,65.1857,65.1182,65.1857,14372.0
2017-12-20 14:35:00,77.3,77.33,77.29,77.33,19777.0,65.1857,65.211,65.1773,65.211,19777.0
2017-12-20 14:40:00,77.32,77.33,77.28,77.31,15325.0,65.2026,65.211,65.1688,65.1941,15325.0
2017-12-20 14:45:00,77.31,77.32,77.29,77.31,12295.0,65.1941,65.2026,65.1773,65.1941,12295.0
2017-12-20 14:50:00,77.3,77.31,77.26,77.26,13152.0,65.1857,65.1941,65.152,65.152,13152.0
2017-12-20 14:55:00,77.25,77.35,77.24,77.33,17032.0,65.1435,65.2279,65.1351,65.211,17032.0
2017-12-20 15:00:00,77.34,77.36,77.29,77.34,15443.0,65.2194,65.2363,65.1773,65.2194,15443.0
2017-12-20 15:05:00,77.33,77.35,77.2,77.2,28168.0,65.211,65.2279,65.1014,65.1014,28168.0
2017-12-20 15:10:00,77.2,77.22,77.17,77.22,17801.0,65.1014,65.1182,65.0761,65.1182,17801.0
2017-12-20 15:15:00,77.22,77.24,77.17,77.24,18504.0,65.1182,65.1351,65.0761,65.1351,18504.0
2017-12-20 15:20:00,77.23,77.28,77.19,77.26,20020.0,65.1267,65.1688,65.0929,65.152,20020.0
2017-12-20 15:25:00,77.25,77.26,77.21,77.23,20683.0,65.1435,65.152,65.1098,65.1267,20683.0
2017-12-20 15:30:00,77.23,77.27,77.2,77.26,28731.0,65.1267,65.1604,65.1014,65.152,28731.0
2017-12-20 15:35:00,77.26,77.3,77.24,77.28,24130.0,65.152,65.1857,65.1351,65.1688,24130.0
2017-12-20 15:40:00,77.28,77.35,77.27,77.33,35443.0,65.1688,65.2279,65.1604,65.211,35443.0
2017-12-20 15:45:00,77.33,77.33,77.21,77.25,53716.0,65.211,65.211,65.1098,65.1435,53716.0
2017-12-20 15:50:00,77.24,77.28,77.21,77.28,54442.0,65.1351,65.1688,65.1098,65.1688,54442.0
2017-12-20 15:55:00,77.28,77.28,77.13,77.16,150362.0,65.1688,65.1688,65.0424,65.0677,150362.0
2017-12-21 09:30:00,77.48,77.5,77.24,77.4,22504.0,65.3375,65.3544,65.1351,65.27,22504.0
2017-12-21 09:35:00,77.39,77.39,77.16,77.28,13380.0,65.2616,65.2616,65.0677,65.1688,13380.0
2017-12-21 09:40:00,77.27,77.32,77.25,77.32,6163.0,65.1604,65.2026,65.1435,65.2026,6163.0
2017-12-21 09:45:00,77.29,77.42,77.29,77.39,18738.0,65.1773,65.2869,65.1773,65.2616,18738.0
2017-12-21 09:50:00,77.39,77.56,77.35,77.36,35233.0,65.2616,65.405,65.2279,65.2363,35233.0
2017-12-21 09:55:00,77.37,77.45,77.36,77.4,8680.0,65.2447,65.3122,65.2363,65.27,8680.0
2017-12-21 10:00:00,77.41,77.44,77.31,77.32,10876.0,65.2785,65.3038,65.1941,65.2026,10876.0
2017-12-21 10:05:00,77.33,77.43,77.33,77.38,9098.0,65.211,65.2953,65.211,65.2532,9098.0
2017-12-21 10:10:00,77.38,77.43,77.36,77.42,18099.0,65.2532,65.2953,65.2363,65.2869,18099.0
2017-12-21 10:15:00,77.42,77.42,77.32,77.33,10993.0,65.2869,65.2869,65.2026,65.211,10993.0
2017-12-21 10:20:00,77.34,77.39,77.34,77.37,6703.0,65.2194,65.2616,65.2194,65.2447,6703.0
2017-12-21 10:25:00,77.34,77.39,77.31,77.31,10808.0,65.2194,65.2616,65.1941,65.1941,10808.0
2017-12-21 10:30:00,77.31,77.38,77.31,77.36,23330.0,65.1941,65.2532,65.1941,65.2363,23330.0
2017-12-21 10:35:00,77.38,77.39,77.25,77.25,24621.0,65.2532,65.2616,65.1435,65.1435,24621.0
2017-12-21 10:40:00,77.25,77.29,77.23,77.27,8851.0,65.1435,65.1773,65.1267,65.1604,8851.0
2017-12-21 10:45:00,77.25,77.26,77.21,77.21,7339.0,65.1435,65.152,65.1098,65.1098,7339.0
2017-12-21 10:50:00,77.2,77.25,77.19,77.25,15260.0,65.1014,65.1435,65.0929,65.1435,15260.0
2017-12-21 10:55:00,77.23,77.24,77.19,77.2,12532.0,65.1267,65.1351,65.0929,65.1014,12532.0
2017-12-21 11:00:00,77.19,77.27,77.19,77.21,12996.0,65.0929,65.1604,65.0929,65.1098,12996.0
2017-12-21 11:05:00,77.21,77.36,77.21,77.31,13769.0,65.1098,65.2363,65.1098,65.1941,13769.0
2017-12-21 11:10:00,77.32,77.34,77.28,77.32,8514.0,65.2026,65.2194,65.1688,65.2026,8514.0
2017-12-21 11:15:00,77.3,77.37,77.3,77.34,8135.0,65.1857,65.2447,65.1857,65.2194,8135.0
2017-12-21 11:20:00,77.33,77.36,77.32,77.36,3391.0,65.211,65.2363,65.2026,65.2363,3391.0
2017-12-21 11:25:00,77.38,77.44,77.33,77.42,37235.0,65.2532,65.3038,65.211,65.2869,37235.0
2017-12-21 11:30:00,77.44,77.46,77.4,77.45,26433.0,65.3038,65.3206,65.27,65.3122,26433.0
2017-12-21 11:35:00,77.46,77.47,77.44,77.47,22568.0,65.3206,65.3291,65.3038,65.3291,22568.0
2017-12-21 11:40:00,77.49,77.53,77.47,77.52,9735.0,65.3459,65.3797,65.3291,65.3712,9735.0
2017-12-21 11:45:00,77.5,77.52,77.48,77.51,17833.0,65.3544,65.3712,65.3375,65.3628,17833.0
2017-12-21 11:50:00,77.5,77.51,77.47,77.48,15865.0,65.3544,65.3628,65.3291,65.3375,15865.0
2017-12-21 11:55:00,77.48,77.61,77.48,77.59,27612.0,65.3375,65.4471,65.3375,65.4303,27612.0
2017-12-21 12:00:00,77.6,77.6,77.57,77.58,8944.0,65.4387,65.4387,65.4134,65.4218,8944.0
2017-12-21 12:05:00,77.58,77.73,77.56,77.71,13392.0,65.4218,65.5483,65.405,65.5315,13392.0
2017-12-21 12:10:00,77.71,77.75,77.67,77.69,19520.0,65.5315,65.5652,65.4977,65.5146,19520.0
2017-12-21 12:15:00,77.69,77.7,77.62,77.65,8812.0,65.5146,65.523,65.4556,65.4809,8812.0
2017-12-21 12:20:00,77.65,77.76,77.63,77.75,9620.0,65.4809,65.5736,65.464,65.5652,9620.0
2017-12-21 12:25:00,77.76,77.88,77.75,77.82,17535.0,65.5736,65.6748,65.5652,65.6242,17535.0
2017-12-21 12:30:00,77.81,77.83,77.79,77.81,10342.0,65.6158,65.6327,65.5989,65.6158,10342.0
2017-12-21 12:35:00,77.82,77.83,77.79,77.81,17191.0,65.6242,65.6327,65.5989,65.6158,17191.0
2017-12-21 12:40:00,77.83,77.88,77.82,77.86,17497.0,65.6327,65.6748,65.6242,65.6579,17497.0
2017-12-21 12:45:00,77.86,77.88,77.81,77.82,13397.0,65.6579,65.6748,65.6158,65.6242,13397.0
2017-12-21 12:50:00,77.82,77.85,77.82,77.82,7074.0,65.6242,65.6495,65.6242,65.6242,7074.0
2017-12-21 12:55:00,77.83,77.88,77.8,77.86,9224.0,65.6327,65.6748,65.6074,65.6579,9224.0
2017-12-21 13:00:00,77.86,77.88,77.86,77.88,10097.0,65.6579,65.6748,65.6579,65.6748,10097.0
2017-12-21 13:05:00,77.87,77.89,77.83,77.84,13676.0,65.6664,65.6832,65.6327,65.6411,13676.0
2017-12-21 13:10:00,77.84,77.89,77.83,77.87,11220.0,65.6411,65.6832,65.6327,65.6664,11220.0
2017-12-21 13:15:00,77.87,77.91,77.86,77.9,8434.0,65.6664,65.7001,65.6579,65.6917,8434.0
2017-12-21 13:20:00,77.91,77.97,77.91,77.97,10529.0,65.7001,65.7507,65.7001,65.7507,10529.0
2017-12-21 13:25:00,77.96,77.99,77.89,77.92,23225.0,65.7423,65.7676,65.6832,65.7085,23225.0
2017-12-21 13:30:00,77.91,77.95,77.89,77.95,25038.0,65.7001,65.7338,65.6832,65.7338,25038.0
2017-12-21 13:35:00,77.95,78.0,77.94,77.99,8406.0,65.7338,65.776,65.7254,65.7676,8406.0
2017-12-21 13:40:00,77.99,78.02,77.97,77.97,9251.0,65.7676,65.7929,65.7507,65.7507,9251.0
2017-12-21 13:45:00,77.98,78.01,77.98,78.0,5216.0,65.7591,65.7844,65.7591,65.776,5216.0
2017-12-21 13:50:00,78.01,78.12,78.0,78.09,73967.0,65.7844,65.8772,65.776,65.8519,73967.0
2017-12-21 13:55:00,78.09,78.11,78.05,78.09,13073.0,65.8519,65.8688,65.8182,65.8519,13073.0
2017-12-21 14:00:00,78.1,78.1,77.99,78.05,8275.0,65.8603,65.8603,65.7676,65.8182,8275.0
2017-12-21 14:05:00,78.04,78.1,78.04,78.09,10276.0,65.8097,65.8603,65.8097,65.8519,10276.0
2017-12-21 14:10:00,78.09,78.12,78.09,78.12,10816.0,65.8519,65.8772,65.8519,65.8772,10816.0
2017-12-21 14:15:00,78.12,78.13,78.1,78.12,6337.0,65.8772,65.8856,65.8603,65.8772,6337.0
2017-12-21 14:20:00,78.13,78.18,78.12,78.18,11683.0,65.8856,65.9278,65.8772,65.9278,11683.0
2017-12-21 14:25:00,78.17,78.25,78.17,78.21,26006.0,65.9194,65.9868,65.9194,65.9531,26006.0
2017-12-21 14:30:00,78.21,78.26,78.2,78.24,9477.0,65.9531,65.9953,65.9447,65.9784,9477.0
2017-12-21 14:35:00,78.23,78.28,78.23,78.27,15388.0,65.97,66.0121,65.97,66.0037,15388.0
2017-12-21 14:40:00,78.26,78.32,78.25,78.28,26109.0,65.9953,66.0459,65.9868,66.0121,26109.0
2017-12-21 14:45:00,78.28,78.36,78.27,78.29,29017.0,66.0121,66.0796,66.0037,66.0206,29017.0
2017-12-21 14:50:00,78.29,78.29,78.17,78.26,17573.0,66.0206,66.0206,65.9194,65.9953,17573.0
2017-12-21 14:55:00,78.25,78.34,78.25,78.33,11154.0,65.9868,66.0627,65.9868,66.0543,11154.0
2017-12-21 15:00:00,78.33,78.34,78.3,78.33,16819.0,66.0543,66.0627,66.029,66.0543,16819.0
2017-12-21 15:05:00,78.32,78.35,78.31,78.33,17023.0,66.0459,66.0712,66.0374,66.0543,17023.0
2017-12-21 15:10:00,78.33,78.37,78.33,78.36,12277.0,66.0543,66.088,66.0543,66.0796,12277.0
2017-12-21 15:15:00,78.36,78.38,78.25,78.34,25453.0,66.0796,66.0965,65.9868,66.0627,25453.0
2017-12-21 15:20:00,78.33,78.34,78.26,78.28,16258.0,66.0543,66.0627,65.9953,66.0121,16258.0
2017-12-21 15:25:00,78.29,78.38,78.29,78.37,26823.0,66.0206,66.0965,66.0206,66.088,26823.0
2017-12-21 15:30:00,78.36,78.37,78.32,78.35,51036.0,66.0796,66.088,66.0459,66.0712,51036.0
2017-12-21 15:35:00,78.35,78.36,78.33,78.34,23749.0,66.0712,66.0796,66.0543,66.0627,23749.0
2017-12-21 15:40:00,78.33,78.38,78.32,78.37,36900.0,66.0543,66.0965,66.0459,66.088,36900.0
2017-12-21 15:45:00,78.37,78.37,78.2,78.22,53774.0,66.088,66.088,65.9447,65.9615,53774.0
2017-12-21 15:50:00,78.22,78.22,78.09,78.12,70469.0,65.9615,65.9615,65.8519,65.8772,70469.0
2017-12-21 15:55:00,78.11,78.14,78.0,78.1,158194.0,65.8688,65.8941,65.776,65.8603,158194.0
2017-12-22 09:30:00,78.28,78.28,77.88,77.91,28869.0,66.0121,66.0121,65.6748,65.7001,28869.0
2017-12-22 09:35:00,77.84,78.02,77.78,78.01,8765.0,65.6411,65.7929,65.5905,65.7844,8765.0
2017-12-22 09:40:00,77.98,78.02,77.9,77.98,3377.0,65.7591,65.7929,65.6917,65.7591,3377.0
2017-12-22 09:45:00,77.97,77.98,77.79,77.8,5725.0,65.7507,65.7591,65.5989,65.6074,5725.0
2017-12-22 09:50:00,77.83,77.97,77.78,77.97,8401.0,65.6327,65.7507,65.5905,65.7507,8401.0
2017-12-22 09:55:00,77.96,77.98,77.91,77.94,5650.0,65.7423,65.7591,65.7001,65.7254,5650.0
2017-12-22 10:00:00,77.94,78.0,77.87,77.97,5445.0,65.7254,65.776,65.6664,65.7507,5445.0
2017-12-22 10:05:00,77.98,78.04,77.94,77.98,14298.0,65.7591,65.8097,65.7254,65.7591,14298.0
2017-12-22 10:10:00,77.94,77.94,77.83,77.88,2476.0,65.7254,65.7254,65.6327,65.6748,2476.0
2017-12-22 10:15:00,77.86,77.87,77.77,77.87,4584.0,65.6579,65.6664,65.5821,65.6664,4584.0
2017-12-22 10:20:00,77.85,77.86,77.82,77.86,2414.0,65.6495,65.6579,65.6242,65.6579,2414.0
2017-12-22 10:25:00,77.87,77.94,77.84,77.91,3697.0,65.6664,65.7254,65.6411,65.7001,3697.0
2017-12-22 10:30:00,77.89,77.92,77.85,77.86,5281.0,65.6832,65.7085,65.6495,65.6579,5281.0
2017-12-22 10:35:00,77.9,77.9,77.82,77.85,6268.0,65.6917,65.6917,65.6242,65.6495,6268.0
2017-12-22 10:40:00,77.83,77.91,77.82,77.9,8211.0,65.6327,65.7001,65.6242,65.6917,8211.0
2017-12-22 10:45:00,77.9,77.92,77.87,77.9,3898.0,65.6917,65.7085,65.6664,65.6917,3898.0
2017-12-22 10:50:00,77.92,77.95,77.9,77.95,2501.0,65.7085,65.7338,65.6917,65.7338,2501.0
2017-12-22 10:55:00,77.97,77.97,77.88,77.9,4284.0,65.7507,65.7507,65.6748,65.6917,4284.0
2017-12-22 11:00:00,77.92,77.94,77.88,77.88,6501.0,65.7085,65.7254,65.6748,65.6748,6501.0
2017-12-22 11:05:00,77.88,77.92,77.82,77.85,9140.0,65.6748,65.7085,65.6242,65.6495,9140.0
2017-12-22 11:10:00,77.85,77.91,77.84,77.9,4650.0,65.6495,65.7001,65.6411,65.6917,4650.0
2017-12-22 11:15:00,77.89,77.9,77.86,77.9,8801.0,65.6832,65.6917,65.6579,65.6917,8801.0
2017-12-22 11:20:00,77.91,77.98,77.9,77.98,3571.0,65.7001,65.7591,65.6917,65.7591,3571.0
2017-12-22 11:25:00,77.97,78.0,77.97,77.97,13231.0,65.7507,65.776,65.7507,65.7507,13231.0
2017-12-22 11:30:00,78.0,78.0,77.83,77.91,16214.0,65.776,65.776,65.6327,65.7001,16214.0
2017-12-22 11:35:00,77.89,77.91,77.86,77.91,4611.0,65.6832,65.7001,65.6579,65.7001,4611.0
2017-12-22 11:40:00,77.9,77.91,77.86,77.86,12097.0,65.6917,65.7001,65.6579,65.6579,12097.0
2017-12-22 11:45:00,77.88,77.9,77.85,77.86,8398.0,65.6748,65.6917,65.6495,65.6579,8398.0
2017-12-22 11:50:00,77.87,77.9,77.87,77.88,6502.0,65.6664,65.6917,65.6664,65.6748,6502.0
2017-12-22 11:55:00,77.9,77.9,77.86,77.88,7202.0,65.6917,65.6917,65.6579,65.6748,7202.0
2017-12-22 12:00:00,77.91,77.95,77.9,77.95,2402.0,65.7001,65.7338,65.6917,65.7338,2402.0
2017-12-22 12:05:00,77.95,77.96,77.88,77.9,44310.0,65.7338,65.7423,65.6748,65.6917,44310.0
2017-12-22 12:10:00,77.89,77.91,77.87,77.88,11644.0,65.6832,65.7001,65.6664,65.6748,11644.0
2017-12-22 12:15:00,77.89,77.9,77.88,77.89,9167.0,65.6832,65.6917,65.6748,65.6832,9167.0
2017-12-22 12:20:00,77.9,77.9,77.88,77.89,7301.0,65.6917,65.6917,65.6748,65.6832,7301.0
2017-12-22 12:25:00,77.9,77.95,77.89,77.94,15332.0,65.6917,65.7338,65.6832,65.7254,15332.0
2017-12-22 12:30:00,77.93,77.94,77.92,77.93,5553.0,65.717,65.7254,65.7085,65.717,5553.0
2017-12-22 12:35:00,77.93,77.93,77.9,77.92,8287.0,65.717,65.717,65.6917,65.7085,8287.0
2017-12-22 12:40:00,77.92,77.93,77.87,77.91,10491.0,65.7085,65.717,65.6664,65.7001,10491.0
2017-12-22 12:45:00,77.91,77.92,77.85,77.88,17150.0,65.7001,65.7085,65.6495,65.6748,17150.0
2017-12-22 12:50:00,77.87,77.87,77.85,77.86,3009.0,65.6664,65.6664,65.6495,65.6579,3009.0
2017-12-22 12:55:00,77.86,77.89,77.85,77.88,4714.0,65.6579,65.6832,65.6495,65.6748,4714.0
2017-12-22 13:00:00,77.88,77.89,77.85,77.87,5890.0,65.6748,65.6832,65.6495,65.6664,5890.0
2017-12-22 13:05:00,77.88,77.88,77.86,77.86,5079.0,65.6748,65.6748,65.6579,65.6579,5079.0
2017-12-22 13:10:00,77.87,77.88,77.84,77.87,8726.0,65.6664,65.6748,65.6411,65.6664,8726.0
2017-12-22 13:15:00,77.86,77.87,77.84,77.87,3091.0,65.6579,65.6664,65.6411,65.6664,3091.0
2017-12-22 13:20:00,77.86,77.88,77.85,77.86,6427.0,65.6579,65.6748,65.6495,65.6579,6427.0
2017-12-22 13:25:00,77.84,77.84,77.73,77.76,221377.0,65.6411,65.6411,65.5483,65.5736,221377.0
2017-12-22 13:30:00,77.77,77.79,77.75,77.79,3410.0,65.5821,65.5989,65.5652,65.5989,3410.0
2017-12-22 13:35:00,77.78,77.78,77.75,77.76,3453.0,65.5905,65.5905,65.5652,65.5736,3453.0
2017-12-22 13:40:00,77.76,77.81,77.75,77.77,15791.0,65.5736,65.6158,65.5652,65.5821,15791.0
2017-12-22 13:45:00,77.77,77.8,77.76,77.77,8901.0,65.5821,65.6074,65.5736,65.5821,8901.0
2017-12-22 13:50:00,77.77,77.77,77.72,77.76,14799.0,65.5821,65.5821,65.5399,65.5736,14799.0
2017-12-22 13:55:00,77.76,77.81,77.76,77.79,11198.0,65.5736,65.6158,65.5736,65.5989,11198.0
2017-12-22 14:00:00,77.79,77.8,77.73,77.74,7270.0,65.5989,65.6074,65.5483,65.5568,7270.0
2017-12-22 14:05:00,77.74,77.76,77.71,77.71,4906.0,65.5568,65.5736,65.5315,65.5315,4906.0
2017-12-22 14:10:00,77.72,77.75,77.71,77.75,4197.0,65.5399,65.5652,65.5315,65.5652,4197.0
2017-12-22 14:15:00,77.75,77.85,77.75,77.84,10305.0,65.5652,65.6495,65.5652,65.6411,10305.0
2017-12-22 14:20:00,77.84,77.87,77.82,77.84,5736.0,65.6411,65.6664,65.6242,65.6411,5736.0
2017-12-22 14:25:00,77.83,77.84,77.81,77.83,5034.0,65.6327,65.6411,65.6158,65.6327,5034.0
2017-12-22 14:30:00,77.83,77.84,77.81,77.81,7387.0,65.6327,65.6411,65.6158,65.6158,7387.0
2017-12-22 14:35:00,77.82,77.85,77.82,77.83,12014.0,65.6242,65.6495,65.6242,65.6327,12014.0
2017-12-22 14:40:00,77.83,77.85,77.8,77.8,6560.0,65.6327,65.6495,65.6074,65.6074,6560.0
2017-12-22 14:45:00,77.8,77.85,77.8,77.84,6561.0,65.6074,65.6495,65.6074,65.6411,6561.0
2017-12-22 14:50:00,77.84,77.86,77.8,77.8,11195.0,65.6411,65.6579,65.6074,65.6074,11195.0
2017-12-22 14:55:00,77.8,77.8,77.73,77.74,8972.0,65.6074,65.6074,65.5483,65.5568,8972.0
2017-12-22 15:00:00,77.76,77.77,77.66,77.67,8983.0,65.5736,65.5821,65.4893,65.4977,8983.0
2017-12-22 15:05:00,77.67,77.68,77.65,77.66,5895.0,65.4977,65.5062,65.4809,65.4893,5895.0
2017-12-22 15:10:00,77.67,77.7,77.67,77.68,6669.0,65.4977,65.523,65.4977,65.5062,6669.0
2017-12-22 15:15:00,77.68,77.71,77.66,77.69,6732.0,65.5062,65.5315,65.4893,65.5146,6732.0
2017-12-22 15:20:00,77.67,77.68,77.62,77.63,6797.0,65.4977,65.5062,65.4556,65.464,6797.0
2017-12-22 15:25:00,77.63,77.65,77.62,77.64,6155.0,65.464,65.4809,65.4556,65.4724,6155.0
2017-12-22 15:30:00,77.64,77.66,77.59,77.61,18683.0,65.4724,65.4893,65.4303,65.4471,18683.0
2017-12-22 15:35:00,77.62,77.67,77.61,77.65,27544.0,65.4556,65.4977,65.4471,65.4809,27544.0
2017-12-22 15:40:00,77.64,77.65,77.57,77.59,19793.0,65.4724,65.4809,65.4134,65.4303,19793.0
2017-12-22 15:45:00,77.59,77.59,77.55,77.58,15937.0,65.4303,65.4303,65.3965,65.4218,15937.0
2017-12-22 15:50:00,77.57,77.57,77.52,77.53,25819.0,65.4134,65.4134,65.3712,65.3797,25819.0
2017-12-22 15:55:00,77.53,77.57,77.51,77.52,93975.0,65.3797,65.4134,65.3628,65.3712,93975.0
2017-12-26 09:30:00,77.6,77.71,77.5,77.51,19378.0,65.4387,65.5315,65.3544,65.3628,19378.0
2017-12-26 09:35:00,77.5,77.62,77.43,77.54,6108.0,65.3544,65.4556,65.2953,65.3881,6108.0
2017-12-26 09:40:00,77.58,77.59,77.55,77.58,2214.0,65.4218,65.4303,65.3965,65.4218,2214.0
2017-12-26 09:45:00,77.6,77.67,77.53,77.6,7629.0,65.4387,65.4977,65.3797,65.4387,7629.0
2017-12-26 09:50:00,77.56,77.61,77.52,77.6,7085.0,65.405,65.4471,65.3712,65.4387,7085.0
2017-12-26 09:55:00,77.59,77.68,77.57,77.64,2219.0,65.4303,65.5062,65.4134,65.4724,2219.0
2017-12-26 10:00:00,77.63,77.67,77.58,77.65,4000.0,65.464,65.4977,65.4218,65.4809,4000.0
2017-12-26 10:05:00,77.64,77.66,77.63,77.66,2144.0,65.4724,65.4893,65.464,65.4893,2144.0
2017-12-26 10:10:00,77.67,77.71,77.66,77.69,4310.0,65.4977,65.5315,65.4893,65.5146,4310.0
2017-12-26 10:15:00,77.67,77.68,77.61,77.61,8548.0,65.4977,65.5062,65.4471,65.4471,8548.0
2017-12-26 10:20:00,77.62,77.64,77.61,77.64,3299.0,65.4556,65.4724,65.4471,65.4724,3299.0
2017-12-26 10:25:00,77.63,77.65,77.61,77.61,2473.0,65.464,65.4809,65.4471,65.4471,2473.0
2017-12-26 10:30:00,77.59,77.61,77.48,77.51,7124.0,65.4303,65.4471,65.3375,65.3628,7124.0
2017-12-26 10:35:00,77.5,77.5,77.44,77.45,1973.0,65.3544,65.3544,65.3038,65.3122,1973.0
2017-12-26 10:40:00,77.45,77.46,77.39,77.41,4145.0,65.3122,65.3206,65.2616,65.2785,4145.0
2017-12-26 10:45:00,77.42,77.46,77.39,77.44,3236.0,65.2869,65.3206,65.2616,65.3038,3236.0
2017-12-26 10:50:00,77.45,77.45,77.41,77.41,1679.0,65.3122,65.3122,65.2785,65.2785,1679.0
2017-12-26 10:55:00,77.42,77.42,77.37,77.38,4580.0,65.2869,65.2869,65.2447,65.2532,4580.0
2017-12-26 11:00:00,77.4,77.4,77.35,77.36,3830.0,65.27,65.27,65.2279,65.2363,3830.0
2017-12-26 11:05:00,77.38,77.43,77.37,77.42,2505.0,65.2532,65.2953,65.2447,65.2869,2505.0
2017-12-26 11:10:00,77.42,77.47,77.41,77.46,3326.0,65.2869,65.3291,65.2785,65.3206,3326.0
2017-12-26 11:15:00,77.44,77.49,77.42,77.43,6839.0,65.3038,65.3459,65.2869,65.2953,6839.0
2017-12-26 11:20:00,77.46,77.5,77.46,77.47,3271.0,65.3206,65.3544,65.3206,65.3291,3271.0
2017-12-26 11:25:00,77.47,77.49,77.45,77.47,4644.0,65.3291,65.3459,65.3122,65.3291,4644.0
2017-12-26 11:30:00,77.48,77.48,77.39,77.45,12882.0,65.3375,65.3375,65.2616,65.3122,12882.0
2017-12-26 11:35:00,77.45,77.47,77.44,77.45,5790.0,65.3122,65.3291,65.3038,65.3122,5790.0
2017-12-26 11:40:00,77.45,77.5,77.41,77.41,25106.0,65.3122,65.3544,65.2785,65.2785,25106.0
2017-12-26 11:45:00,77.42,77.53,77.41,77.53,8209.0,65.2869,65.3797,65.2785,65.3797,8209.0
2017-12-26 11:50:00,77.52,77.52,77.45,77.45,5308.0,65.3712,65.3712,65.3122,65.3122,5308.0
2017-12-26 11:55:00,77.45,77.46,77.41,77.45,3785.0,65.3122,65.3206,65.2785,65.3122,3785.0
2017-12-26 12:00:00,77.45,77.47,77.45,77.47,400.0,65.3122,65.3291,65.3122,65.3291,400.0
2017-12-26 12:05:00,77.49,77.49,77.45,77.48,1940.0,65.3459,65.3459,65.3122,65.3375,1940.0
2017-12-26 12:10:00,77.48,77.48,77.46,77.48,3366.0,65.3375,65.3375,65.3206,65.3375,3366.0
2017-12-26 12:15:00,77.5,77.5,77.45,77.46,2749.0,65.3544,65.3544,65.3122,65.3206,2749.0
2017-12-26 12:20:00,77.47,77.48,77.43,77.46,2221.0,65.3291,65.3375,65.2953,65.3206,2221.0
2017-12-26 12:25:00,77.46,77.47,77.38,77.38,3292.0,65.3206,65.3291,65.2532,65.2532,3292.0
2017-12-26 12:30:00,77.37,77.43,77.37,77.42,1200.0,65.2447,65.2953,65.2447,65.2869,1200.0
2017-12-26 12:35:00,77.42,77.43,77.41,77.43,2010.0,65.2869,65.2953,65.2785,65.2953,2010.0
2017-12-26 12:40:00,77.44,77.44,77.41,77.41,2430.0,65.3038,65.3038,65.2785,65.2785,2430.0
2017-12-26 12:45:00,77.4,77.46,77.39,77.42,4363.0,65.27,65.3206,65.2616,65.2869,4363.0
2017-12-26 12:50:00,77.41,77.41,77.34,77.36,4008.0,65.2785,65.2785,65.2194,65.2363,4008.0
2017-12-26 12:55:00,77.37,77.39,77.37,77.37,2331.0,65.2447,65.2616,65.2447,65.2447,2331.0
2017-12-26 13:00:00,77.36,77.38,77.3,77.31,5430.0,65.2363,65.2532,65.1857,65.1941,5430.0
2017-12-26 13:05:00,77.3,77.3,77.26,77.27,700.0,65.1857,65.1857,65.152,65.1604,700.0
2017-12-26 13:10:00,77.3,77.34,77.28,77.33,2191.0,65.1857,65.2194,65.1688,65.211,2191.0
2017-12-26 13:15:00,77.34,77.35,77.28,77.28,3600.0,65.2194,65.2279,65.1688,65.1688,3600.0
2017-12-26 13:20:00,77.3,77.32,77.29,77.32,1147.0,65.1857,65.2026,65.1773,65.2026,1147.0
2017-12-26 13:25:00,77.29,77.32,77.27,77.28,5497.0,65.1773,65.2026,65.1604,65.1688,5497.0
2017-12-26 13:30:00,77.3,77.31,77.26,77.31,4215.0,65.1857,65.1941,65.152,65.1941,4215.0
2017-12-26 13:35:00,77.3,77.34,77.26,77.26,3953.0,65.1857,65.2194,65.152,65.152,3953.0
2017-12-26 13:40:00,77.28,77.32,77.26,77.3,4852.0,65.1688,65.2026,65.152,65.1857,4852.0
2017-12-26 13:45:00,77.29,77.35,77.27,77.31,2600.0,65.1773,65.2279,65.1604,65.1941,2600.0
2017-12-26 13:50:00,77.32,77.35,77.3,77.33,2200.0,65.2026,65.2279,65.1857,65.211,2200.0
2017-12-26 13:55:00,77.32,77.34,77.28,77.29,4410.0,65.2026,65.2194,65.1688,65.1773,4410.0
2017-12-26 14:00:00,77.29,77.31,77.25,77.25,4992.0,65.1773,65.1941,65.1435,65.1435,4992.0
2017-12-26 14:05:00,77.26,77.3,77.25,77.27,1412.0,65.152,65.1857,65.1435,65.1604,1412.0
2017-12-26 14:10:00,77.26,77.27,77.24,77.24,2411.0,65.152,65.1604,65.1351,65.1351,2411.0
2017-12-26 14:15:00,77.25,77.28,77.24,77.25,2120.0,65.1435,65.1688,65.1351,65.1435,2120.0
2017-12-26 14:20:00,77.24,77.27,77.23,77.25,6934.0,65.1351,65.1604,65.1267,65.1435,6934.0
2017-12-26 14:25:00,77.26,77.27,77.23,77.26,2418.0,65.152,65.1604,65.1267,65.152,2418.0
2017-12-26 14:30:00,77.26,77.28,77.25,77.27,2700.0,65.152,65.1688,65.1435,65.1604,2700.0
2017-12-26 14:35:00,77.27,77.29,77.23,77.24,5223.0,65.1604,65.1773,65.1267,65.1351,5223.0
2017-12-26 14:40:00,77.24,77.26,77.23,77.23,2357.0,65.1351,65.152,65.1267,65.1267,2357.0
2017-12-26 14:45:00,77.24,77.27,77.23,77.25,4300.0,65.1351,65.1604,65.1267,65.1435,4300.0
2017-12-26 14:50:00,77.27,77.31,77.26,77.29,4820.0,65.1604,65.1941,65.152,65.1773,4820.0
2017-12-26 14:55:00,77.29,77.29,77.21,77.25,30986.0,65.1773,65.1773,65.1098,65.1435,30986.0
2017-12-26 15:00:00,77.26,77.32,77.25,77.29,7455.0,65.152,65.2026,65.1435,65.1773,7455.0
2017-12-26 15:05:00,77.3,77.35,77.29,77.33,11455.0,65.1857,65.2279,65.1773,65.211,11455.0
2017-12-26 15:10:00,77.35,77.37,77.33,77.34,7076.0,65.2279,65.2447,65.211,65.2194,7076.0
2017-12-26 15:15:00,77.35,77.36,77.31,77.31,8143.0,65.2279,65.2363,65.1941,65.1941,8143.0
2017-12-26 15:20:00,77.31,77.33,77.29,77.29,7846.0,65.1941,65.211,65.1773,65.1773,7846.0
2017-12-26 15:25:00,77.3,77.31,77.27,77.27,11735.0,65.1857,65.1941,65.1604,65.1604,11735.0
2017-12-26 15:30:00,77.28,77.29,77.25,77.26,12145.0,65.1688,65.1773,65.1435,65.152,12145.0
2017-12-26 15:35:00,77.26,77.29,77.24,77.27,15462.0,65.152,65.1773,65.1351,65.1604,15462.0
2017-12-26 15:40:00,77.27,77.28,77.24,77.25,13904.0,65.1604,65.1688,65.1351,65.1435,13904.0
2017-12-26 15:45:00,77.26,77.35,77.26,77.35,19685.0,65.152,65.2279,65.152,65.2279,19685.0
2017-12-26 15:50:00,77.35,77.35,77.26,77.29,17574.0,65.2279,65.2279,65.152,65.1773,17574.0
2017-12-26 15:55:00,77.29,77.34,77.25,77.33,32626.0,65.1773,65.2194,65.1435,65.211,32626.0
2017-12-27 09:30:00,77.4,77.4,77.2,77.33,16276.0,65.27,65.27,65.1014,65.211,16276.0
2017-12-27 09:35:00,77.29,77.32,77.05,77.06,11357.0,65.1773,65.2026,64.9749,64.9833,11357.0
2017-12-27 09:40:00,77.06,77.23,77.01,77.23,6781.0,64.9833,65.1267,64.9412,65.1267,6781.0
2017-12-27 09:45:00,77.22,77.23,77.13,77.23,5990.0,65.1182,65.1267,65.0424,65.1267,5990.0
2017-12-27 09:50:00,77.23,77.34,77.23,77.32,6073.0,65.1267,65.2194,65.1267,65.2026,6073.0
2017-12-27 09:55:00,77.33,77.38,77.28,77.34,4617.0,65.211,65.2532,65.1688,65.2194,4617.0
2017-12-27 10:00:00,77.35,77.39,77.32,77.33,4297.0,65.2279,65.2616,65.2026,65.211,4297.0
2017-12-27 10:05:00,77.33,77.36,77.3,77.32,3423.0,65.211,65.2363,65.1857,65.2026,3423.0
2017-12-27 10:10:00,77.32,77.32,77.15,77.28,5120.0,65.2026,65.2026,65.0592,65.1688,5120.0
2017-12-27 10:15:00,77.31,77.33,77.22,77.23,4851.0,65.1941,65.211,65.1182,65.1267,4851.0
2017-12-27 10:20:00,77.25,77.29,77.22,77.26,7054.0,65.1435,65.1773,65.1182,65.152,7054.0
2017-12-27 10:25:00,77.29,77.32,77.28,77.31,2600.0,65.1773,65.2026,65.1688,65.1941,2600.0
2017-12-27 10:30:00,77.31,77.4,77.31,77.39,7736.0,65.1941,65.27,65.1941,65.2616,7736.0
2017-12-27 10:35:00,77.38,77.53,77.38,77.53,24092.0,65.2532,65.3797,65.2532,65.3797,24092.0
2017-12-27 10:40:00,77.55,77.56,77.39,77.39,5673.0,65.3965,65.405,65.2616,65.2616,5673.0
2017-12-27 10:45:00,77.41,77.45,77.39,77.42,2986.0,65.2785,65.3122,65.2616,65.2869,2986.0
2017-12-27 10:50:00,77.42,77.44,77.36,77.41,4202.0,65.2869,65.3038,65.2363,65.2785,4202.0
2017-12-27 10:55:00,77.39,77.45,77.38,77.45,1973.0,65.2616,65.3122,65.2532,65.3122,1973.0
2017-12-27 11:00:00,77.48,77.53,77.48,77.48,5273.0,65.3375,65.3797,65.3375,65.3375,5273.0
2017-12-27 11:05:00,77.5,77.52,77.46,77.51,3425.0,65.3544,65.3712,65.3206,65.3628,3425.0
2017-12-27 11:10:00,77.5,77.55,77.49,77.55,5518.0,65.3544,65.3965,65.3459,65.3965,5518.0
2017-12-27 11:15:00,77.55,77.58,77.51,77.56,9920.0,65.3965,65.4218,65.3628,65.405,9920.0
2017-12-27 11:20:00,77.56,77.65,77.56,77.58,5603.0,65.405,65.4809,65.405,65.4218,5603.0
2017-12-27 11:25:00,77.58,77.66,77.55,77.63,10900.0,65.4218,65.4893,65.3965,65.464,10900.0
2017-12-27 11:30:00,77.63,77.67,77.6,77.65,5531.0,65.464,65.4977,65.4387,65.4809,5531.0
2017-12-27 11:35:00,77.65,77.68,77.64,77.67,4492.0,65.4809,65.5062,65.4724,65.4977,4492.0
2017-12-27 11:40:00,77.64,77.66,77.59,77.61,6607.0,65.4724,65.4893,65.4303,65.4471,6607.0
2017-12-27 11:45:00,77.59,77.66,77.59,77.63,13019.0,65.4303,65.4893,65.4303,65.464,13019.0
2017-12-27 11:50:00,77.62,77.66,77.59,77.62,49124.0,65.4556,65.4893,65.4303,65.4556,49124.0
2017-12-27 11:55:00,77.62,77.64,77.59,77.61,13848.0,65.4556,65.4724,65.4303,65.4471,13848.0
2017-12-27 12:00:00,77.62,77.63,77.55,77.56,47894.0,65.4556,65.464,65.3965,65.405,47894.0
2017-12-27 12:05:00,77.56,77.66,77.56,77.6,39075.0,65.405,65.4893,65.405,65.4387,39075.0
2017-12-27 12:10:00,77.6,77.62,77.53,77.55,17374.0,65.4387,65.4556,65.3797,65.3965,17374.0
2017-12-27 12:15:00,77.54,77.56,77.52,77.52,2704.0,65.3881,65.405,65.3712,65.3712,2704.0
2017-12-27 12:20:00,77.51,77.53,77.5,77.53,3458.0,65.3628,65.3797,65.3544,65.3797,3458.0
2017-12-27 12:25:00,77.48,77.5,77.45,77.49,3821.0,65.3375,65.3544,65.3122,65.3459,3821.0
2017-12-27 12:30:00,77.5,77.5,77.42,77.45,13601.0,65.3544,65.3544,65.2869,65.3122,13601.0
2017-12-27 12:35:00,77.44,77.48,77.44,77.45,3773.0,65.3038,65.3375,65.3038,65.3122,3773.0
2017-12-27 12:40:00,77.46,77.47,77.45,77.45,1423.0,65.3206,65.3291,65.3122,65.3122,1423.0
2017-12-27 12:45:00,77.44,77.49,77.44,77.48,25214.0,65.3038,65.3459,65.3038,65.3375,25214.0
2017-12-27 12:50:00,77.49,77.51,77.45,77.48,18476.0,65.3459,65.3628,65.3122,65.3375,18476.0
2017-12-27 12:55:00,77.5,77.52,77.5,77.5,3553.0,65.3544,65.3712,65.3544,65.3544,3553.0
2017-12-27 13:00:00,77.5,77.53,77.5,77.51,3374.0,65.3544,65.3797,65.3544,65.3628,3374.0
2017-12-27 13:05:00,77.51,77.58,77.51,77.55,2611.0,65.3628,65.4218,65.3628,65.3965,2611.0
2017-12-27 13:10:00,77.56,77.58,77.46,77.46,6249.0,65.405,65.4218,65.3206,65.3206,6249.0
2017-12-27 13:15:00,77.45,77.45,77.39,77.45,4171.0,65.3122,65.3122,65.2616,65.3122,4171.0
2017-12-27 13:20:00,77.44,77.46,77.43,77.46,1068.0,65.3038,65.3206,65.2953,65.3206,1068.0
2017-12-27 13:25:00,77.44,77.45,77.41,77.42,2110.0,65.3038,65.3122,65.2785,65.2869,2110.0
2017-12-27 13:30:00,77.44,77.47,77.41,77.41,1700.0,65.3038,65.3291,65.2785,65.2785,1700.0
2017-12-27 13:35:00,77.42,77.49,77.42,77.49,3300.0,65.2869,65.3459,65.2869,65.3459,3300.0
2017-12-27 13:40:00,77.49,77.52,77.48,77.51,5000.0,65.3459,65.3712,65.3375,65.3628,5000.0
2017-12-27 13:45:00,77.5,77.5,77.48,77.5,5996.0,65.3544,65.3544,65.3375,65.3544,5996.0
2017-12-27 13:50:00,77.52,77.53,77.51,77.51,1852.0,65.3712,65.3797,65.3628,65.3628,1852.0
2017-12-27 13:55:00,77.52,77.57,77.52,77.56,5996.0,65.3712,65.4134,65.3712,65.405,5996.0
2017-12-27 14:00:00,77.55,77.56,77.51,77.54,12994.0,65.3965,65.405,65.3628,65.3881,12994.0
2017-12-27 14:05:00,77.55,77.6,77.54,77.59,12011.0,65.3965,65.4387,65.3881,65.4303,12011.0
2017-12-27 14:10:00,77.56,77.6,77.53,77.53,6540.0,65.405,65.4387,65.3797,65.3797,6540.0
2017-12-27 14:15:00,77.54,77.57,77.53,77.56,4398.0,65.3881,65.4134,65.3797,65.405,4398.0
2017-12-27 14:20:00,77.55,77.59,77.55,77.58,6646.0,65.3965,65.4303,65.3965,65.4218,6646.0
2017-12-27 14:25:00,77.56,77.6,77.55,77.57,7687.0,65.405,65.4387,65.3965,65.4134,7687.0
2017-12-27 14:30:00,77.55,77.68,77.54,77.59,14964.0,65.3965,65.5062,65.3881,65.4303,14964.0
2017-12-27 14:35:00,77.59,77.59,77.54,77.55,5208.0,65.4303,65.4303,65.3881,65.3965,5208.0
2017-12-27 14:40:00,77.53,77.55,77.52,77.53,2580.0,65.3797,65.3965,65.3712,65.3797,2580.0
2017-12-27 14:45:00,77.51,77.56,77.51,77.54,3672.0,65.3628,65.405,65.3628,65.3881,3672.0
2017-12-27 14:50:00,77.53,77.55,77.49,77.54,3244.0,65.3797,65.3965,65.3459,65.3881,3244.0
2017-12-27 14:55:00,77.53,77.55,77.48,77.49,3751.0,65.3797,65.3965,65.3375,65.3459,3751.0
2017-12-27 15:00:00,77.48,77.55,77.48,77.54,6301.0,65.3375,65.3965,65.3375,65.3881,6301.0
2017-12-27 15:05:00,77.52,77.53,77.5,77.51,1786.0,65.3712,65.3797,65.3544,65.3628,1786.0
2017-12-27 15:10:00,77.52,77.52,77.48,77.48,8432.0,65.3712,65.3712,65.3375,65.3375,8432.0
2017-12-27 15:15:00,77.48,77.5,77.47,77.47,6959.0,65.3375,65.3544,65.3291,65.3291,6959.0
2017-12-27 15:20:00,77.47,77.5,77.47,77.5,7123.0,65.3291,65.3544,65.3291,65.3544,7123.0
2017-12-27 15:25:00,77.5,77.5,77.45,77.48,13218.0,65.3544,65.3544,65.3122,65.3375,13218.0
2017-12-27 15:30:00,77.48,77.49,77.46,77.47,24357.0,65.3375,65.3459,65.3206,65.3291,24357.0
2017-12-27 15:35:00,77.47,77.48,77.42,77.42,14083.0,65.3291,65.3375,65.2869,65.2869,14083.0
2017-12-27 15:40:00,77.44,77.44,77.39,77.39,18243.0,65.3038,65.3038,65.2616,65.2616,18243.0
2017-12-27 15:45:00,77.39,77.41,77.37,77.4,23100.0,65.2616,65.2785,65.2447,65.27,23100.0
2017-12-27 15:50:00,77.4,77.41,77.35,77.36,42230.0,65.27,65.2785,65.2279,65.2363,42230.0
2017-12-27 15:55:00,77.36,77.41,77.34,77.41,108344.0,65.2363,65.2785,65.2194,65.2785,108344.0
2017-12-28 09:30:00,77.57,77.73,77.57,77.68,22132.0,65.4134,65.5483,65.4134,65.5062,22132.0
2017-12-28 09:35:00,77.66,77.72,77.55,77.56,4525.0,65.4893,65.5399,65.3965,65.405,4525.0
2017-12-28 09:40:00,77.53,77.62,77.53,77.55,5740.0,65.3797,65.4556,65.3797,65.3965,5740.0
2017-12-28 09:45:00,77.53,77.56,77.45,77.54,7092.0,65.3797,65.405,65.3122,65.3881,7092.0
2017-12-28 09:50:00,77.53,77.57,77.43,77.57,10973.0,65.3797,65.4134,65.2953,65.4134,10973.0
2017-12-28 09:55:00,77.58,77.58,77.49,77.51,11910.0,65.4218,65.4218,65.3459,65.3628,11910.0
2017-12-28 10:00:00,77.5,77.63,77.5,77.63,8361.0,65.3544,65.464,65.3544,65.464,8361.0
2017-12-28 10:05:00,77.63,77.65,77.6,77.64,2990.0,65.464,65.4809,65.4387,65.4724,2990.0
2017-12-28 10:10:00,77.62,77.68,77.62,77.68,2707.0,65.4556,65.5062,65.4556,65.5062,2707.0
2017-12-28 10:15:00,77.67,77.71,77.65,77.68,7046.0,65.4977,65.5315,65.4809,65.5062,7046.0
2017-12-28 10:20:00,77.71,77.71,77.66,77.69,7610.0,65.5315,65.5315,65.4893,65.5146,7610.0
2017-12-28 10:25:00,77.71,77.78,77.69,77.72,7548.0,65.5315,65.5905,65.5146,65.5399,7548.0
2017-12-28 10:30:00,77.76,77.76,77.64,77.67,4879.0,65.5736,65.5736,65.4724,65.4977,4879.0
2017-12-28 10:35:00,77.65,77.7,77.65,77.66,1328.0,65.4809,65.523,65.4809,65.4893,1328.0
2017-12-28 10:40:00,77.68,77.73,77.68,77.73,3472.0,65.5062,65.5483,65.5062,65.5483,3472.0
2017-12-28 10:45:00,77.74,77.77,77.73,77.77,3845.0,65.5568,65.5821,65.5483,65.5821,3845.0
2017-12-28 10:50:00,77.78,77.84,77.74,77.83,7211.0,65.5905,65.6411,65.5568,65.6327,7211.0
2017-12-28 10:55:00,77.84,77.85,77.81,77.85,3768.0,65.6411,65.6495,65.6158,65.6495,3768.0
2017-12-28 11:00:00,77.87,77.88,77.79,77.81,8486.0,65.6664,65.6748,65.5989,65.6158,8486.0
2017-12-28 11:05:00,77.82,77.86,77.8,77.83,5233.0,65.6242,65.6579,65.6074,65.6327,5233.0
2017-12-28 11:10:00,77.87,77.87,77.85,77.86,1555.0,65.6664,65.6664,65.6495,65.6579,1555.0
2017-12-28 11:15:00,77.84,77.86,77.81,77.84,4198.0,65.6411,65.6579,65.6158,65.6411,4198.0
2017-12-28 11:20:00,77.84,77.85,77.8,77.85,3686.0,65.6411,65.6495,65.6074,65.6495,3686.0
2017-12-28 11:25:00,77.86,77.87,77.81,77.83,9211.0,65.6579,65.6664,65.6158,65.6327,9211.0
2017-12-28 11:30:00,77.84,77.88,77.83,77.87,3388.0,65.6411,65.6748,65.6327,65.6664,3388.0
2017-12-28 11:35:00,77.88,77.89,77.86,77.87,2925.0,65.6748,65.6832,65.6579,65.6664,2925.0
2017-12-28 11:40:00,77.87,77.9,77.86,77.9,3587.0,65.6664,65.6917,65.6579,65.6917,3587.0
2017-12-28 11:45:00,77.87,77.89,77.86,77.89,4457.0,65.6664,65.6832,65.6579,65.6832,4457.0
2017-12-28 11:50:00,77.9,77.92,77.88,77.9,5370.0,65.6917,65.7085,65.6748,65.6917,5370.0
2017-12-28 11:55:00,77.9,77.94,77.9,77.91,6346.0,65.6917,65.7254,65.6917,65.7001,6346.0
2017-12-28 12:00:00,77.93,77.93,77.91,77.91,455.0,65.717,65.717,65.7001,65.7001,455.0
2017-12-28 12:05:00,77.93,77.93,77.89,77.89,2873.0,65.717,65.717,65.6832,65.6832,2873.0
2017-12-28 12:10:00,77.89,77.92,77.89,77.91,2659.0,65.6832,65.7085,65.6832,65.7001,2659.0
2017-12-28 12:15:00,77.92,77.94,77.9,77.9,3882.0,65.7085,65.7254,65.6917,65.6917,3882.0
2017-12-28 12:20:00,77.9,77.91,77.89,77.9,5426.0,65.6917,65.7001,65.6832,65.6917,5426.0
2017-12-28 12:25:00,77.9,77.91,77.89,77.9,6309.0,65.6917,65.7001,65.6832,65.6917,6309.0
2017-12-28 12:30:00,77.9,77.9,77.85,77.85,4528.0,65.6917,65.6917,65.6495,65.6495,4528.0
2017-12-28 12:35:00,77.86,77.87,77.84,77.84,2513.0,65.6579,65.6664,65.6411,65.6411,2513.0
2017-12-28 12:40:00,77.85,77.89,77.85,77.88,1503.0,65.6495,65.6832,65.6495,65.6748,1503.0
2017-12-28 12:45:00,77.89,77.92,77.88,77.89,3850.0,65.6832,65.7085,65.6748,65.6832,3850.0
2017-12-28 12:50:00,77.89,77.9,77.87,77.89,3284.0,65.6832,65.6917,65.6664,65.6832,3284.0
2017-12-28 12:55:00,77.88,77.91,77.87,77.88,2489.0,65.6748,65.7001,65.6664,65.6748,2489.0
2017-12-28 13:00:00,77.9,77.93,77.9,77.92,2477.0,65.6917,65.717,65.6917,65.7085,2477.0
2017-12-28 13:05:00,77.9,77.9,77.88,77.88,4219.0,65.6917,65.6917,65.6748,65.6748,4219.0
2017-12-28 13:10:00,77.86,77.9,77.86,77.9,11483.0,65.6579,65.6917,65.6579,65.6917,11483.0
2017-12-28 13:15:00,77.86,77.91,77.86,77.9,9167.0,65.6579,65.7001,65.6579,65.6917,9167.0
2017-12-28 13:20:00,77.89,77.89,77.86,77.88,5619.0,65.6832,65.6832,65.6579,65.6748,5619.0
2017-12-28 13:25:00,77.87,77.92,77.86,77.9,4400.0,65.6664,65.7085,65.6579,65.6917,4400.0
2017-12-28 13:30:00,77.91,77.92,77.88,77.89,5248.0,65.7001,65.7085,65.6748,65.6832,5248.0
2017-12-28 13:35:00,77.88,77.93,77.88,77.93,6346.0,65.6748,65.717,65.6748,65.717,6346.0
2017-12-28 13:40:00,77.92,77.95,77.92,77.94,9678.0,65.7085,65.7338,65.7085,65.7254,9678.0
2017-12-28 13:45:00,77.93,77.95,77.93,77.94,3016.0,65.717,65.7338,65.717,65.7254,3016.0
2017-12-28 13:50:00,77.94,77.96,77.93,77.94,2710.0,65.7254,65.7423,65.717,65.7254,2710.0
2017-12-28 13:55:00,77.96,77.98,77.94,77.94,3355.0,65.7423,65.7591,65.7254,65.7254,3355.0
2017-12-28 14:00:00,77.95,77.96,77.94,77.96,7301.0,65.7338,65.7423,65.7254,65.7423,7301.0
2017-12-28 14:05:00,77.95,77.98,77.95,77.97,2175.0,65.7338,65.7591,65.7338,65.7507,2175.0
2017-12-28 14:10:00,77.97,77.98,77.97,77.97,600.0,65.7507,65.7591,65.7507,65.7507,600.0
2017-12-28 14:15:00,77.96,77.97,77.92,77.95,5577.0,65.7423,65.7507,65.7085,65.7338,5577.0
2017-12-28 14:20:00,77.96,77.99,77.95,77.97,4353.0,65.7423,65.7676,65.7338,65.7507,4353.0
2017-12-28 14:25:00,77.97,77.98,77.97,77.98,5122.0,65.7507,65.7591,65.7507,65.7591,5122.0
2017-12-28 14:30:00,77.98,78.0,77.97,77.98,10182.0,65.7591,65.776,65.7507,65.7591,10182.0
2017-12-28 14:35:00,77.97,78.03,77.97,78.02,4463.0,65.7507,65.8013,65.7507,65.7929,4463.0
2017-12-28 14:40:00,78.0,78.04,78.0,78.02,3714.0,65.776,65.8097,65.776,65.7929,3714.0
2017-12-28 14:45:00,78.01,78.05,78.01,78.02,5938.0,65.7844,65.8182,65.7844,65.7929,5938.0
2017-12-28 14:50:00,78.03,78.04,78.02,78.03,3720.0,65.8013,65.8097,65.7929,65.8013,3720.0
2017-12-28 14:55:00,78.03,78.03,77.99,78.03,4910.0,65.8013,65.8013,65.7676,65.8013,4910.0
2017-12-28 15:00:00,78.01,78.03,78.0,78.01,6867.0,65.7844,65.8013,65.776,65.7844,6867.0
2017-12-28 15:05:00,78.0,78.02,78.0,78.01,4721.0,65.776,65.7929,65.776,65.7844,4721.0
2017-12-28 15:10:00,78.01,78.01,78.0,78.0,6706.0,65.7844,65.7844,65.776,65.776,6706.0
2017-12-28 15:15:00,78.0,78.04,78.0,78.03,13194.0,65.776,65.8097,65.776,65.8013,13194.0
2017-12-28 15:20:00,78.04,78.06,78.01,78.01,17011.0,65.8097,65.8266,65.7844,65.7844,17011.0
2017-12-28 15:25:00,78.02,78.06,78.01,78.04,10361.0,65.7929,65.8266,65.7844,65.8097,10361.0
2017-12-28 15:30:00,78.05,78.07,78.02,78.07,15416.0,65.8182,65.835,65.7929,65.835,15416.0
2017-12-28 15:35:00,78.07,78.11,78.06,78.1,14565.0,65.835,65.8688,65.8266,65.8603,14565.0
2017-12-28 15:40:00,78.11,78.14,78.1,78.14,19456.0,65.8688,65.8941,65.8603,65.8941,19456.0
2017-12-28 15:45:00,78.13,78.14,78.06,78.07,27440.0,65.8856,65.8941,65.8266,65.835,27440.0
2017-12-28 15:50:00,78.07,78.15,78.07,78.13,27856.0,65.835,65.9025,65.835,65.8856,27856.0
2017-12-28 15:55:00,78.13,78.19,78.12,78.15,73612.0,65.8856,65.9362,65.8772,65.9025,73612.0
2017-12-29 09:30:00,78.91,79.23,78.56,78.86,290452.0,66.5434,66.8132,66.2482,66.5012,290452.0
2017-12-29 09:35:00,78.9,79.01,78.76,78.88,95783.0,66.535,66.6277,66.4169,66.5181,95783.0
2017-12-29 09:40:00,78.88,78.93,78.77,78.81,83437.0,66.5181,66.5603,66.4253,66.4591,83437.0
2017-12-29 09:45:00,78.82,78.95,78.78,78.95,20221.0,66.4675,66.5771,66.4338,66.5771,20221.0
2017-12-29 09:50:00,78.97,79.13,78.94,79.11,34972.0,66.594,66.7289,66.5687,66.7121,34972.0
2017-12-29 09:55:00,79.11,79.17,79.05,79.17,20446.0,66.7121,66.7626,66.6615,66.7626,20446.0
2017-12-29 10:00:00,79.16,79.16,78.94,78.94,17550.0,66.7542,66.7542,66.5687,66.5687,17550.0
2017-12-29 10:05:00,78.93,78.98,78.88,78.95,18679.0,66.5603,66.6024,66.5181,66.5771,18679.0
2017-12-29 10:10:00,78.96,79.07,78.95,79.03,23446.0,66.5856,66.6783,66.5771,66.6446,23446.0
2017-12-29 10:15:00,79.03,79.05,78.93,79.04,19715.0,66.6446,66.6615,66.5603,66.653,19715.0
2017-12-29 10:20:00,79.04,79.04,78.97,79.01,17577.0,66.653,66.653,66.594,66.6277,17577.0
2017-12-29 10:25:00,79.02,79.14,79.02,79.09,17971.0,66.6362,66.7374,66.6362,66.6952,17971.0
2017-12-29 10:30:00,79.09,79.12,79.01,79.04,41112.0,66.6952,66.7205,66.6277,66.653,41112.0
2017-12-29 10:35:00,79.05,79.11,79.01,79.04,26436.0,66.6615,66.7121,66.6277,66.653,26436.0
2017-12-29 10:40:00,79.06,79.24,79.05,79.23,27504.0,66.6699,66.8217,66.6615,66.8132,27504.0
2017-12-29 10:45:00,79.22,79.36,79.22,79.33,29361.0,66.8048,66.9229,66.8048,66.8976,29361.0
2017-12-29 10:50:00,79.33,79.5,79.32,79.49,81986.0,66.8976,67.0409,66.8891,67.0325,81986.0
2017-12-29 10:55:00,79.49,79.53,79.37,79.5,45963.0,67.0325,67.0662,66.9313,67.0409,45963.0
2017-12-29 11:00:00,79.5,79.5,79.27,79.27,30263.0,67.0409,67.0409,66.847,66.847,30263.0
2017-12-29 11:05:00,79.29,79.32,79.25,79.26,43322.0,66.8638,66.8891,66.8301,66.8385,43322.0
2017-12-29 11:10:00,79.26,79.29,79.24,79.28,13164.0,66.8385,66.8638,66.8217,66.8554,13164.0
2017-12-29 11:15:00,79.28,79.41,79.28,79.36,14599.0,66.8554,66.965,66.8554,66.9229,14599.0
2017-12-29 11:20:00,79.35,79.36,79.31,79.35,15115.0,66.9144,66.9229,66.8807,66.9144,15115.0
2017-12-29 11:25:00,79.35,79.45,79.34,79.43,32816.0,66.9144,66.9988,66.906,66.9819,32816.0
2017-12-29 11:30:00,79.44,79.46,79.38,79.38,34896.0,66.9903,67.0072,66.9397,66.9397,34896.0
2017-12-29 11:35:00,79.38,79.39,79.32,79.36,12986.0,66.9397,66.9482,66.8891,66.9229,12986.0
2017-12-29 11:40:00,79.36,79.4,79.34,79.37,13154.0,66.9229,66.9566,66.906,66.9313,13154.0
2017-12-29 11:45:00,79.38,79.45,79.37,79.43,12329.0,66.9397,66.9988,66.9313,66.9819,12329.0
2017-12-29 11:50:00,79.44,79.59,79.43,79.59,26434.0,66.9903,67.1168,66.9819,67.1168,26434.0
2017-12-29 11:55:00,79.61,79.62,79.48,79.5,51220.0,67.1337,67.1421,67.0241,67.0409,51220.0
2017-12-29 12:00:00,79.51,79.6,79.47,79.57,26745.0,67.0494,67.1253,67.0156,67.1,26745.0
2017-12-29 12:05:00,79.56,79.57,79.52,79.56,24307.0,67.0915,67.1,67.0578,67.0915,24307.0
2017-12-29 12:10:00,79.56,79.59,79.51,79.56,23211.0,67.0915,67.1168,67.0494,67.0915,23211.0
2017-12-29 12:15:00,79.56,79.58,79.53,79.54,18509.0,67.0915,67.1084,67.0662,67.0747,18509.0
2017-12-29 12:20:00,79.54,79.59,79.51,79.54,32162.0,67.0747,67.1168,67.0494,67.0747,32162.0
2017-12-29 12:25:00,79.54,79.56,79.53,79.55,22568.0,67.0747,67.0915,67.0662,67.0831,22568.0
2017-12-29 12:30:00,79.55,79.63,79.54,79.62,27737.0,67.0831,67.1506,67.0747,67.1421,27737.0
2017-12-29 12:35:00,79.63,79.65,79.59,79.65,15513.0,67.1506,67.1674,67.1168,67.1674,15513.0
2017-12-29 12:40:00,79.65,79.65,79.52,79.53,21510.0,67.1674,67.1674,67.0578,67.0662,21510.0
2017-12-29 12:45:00,79.53,79.54,79.39,79.4,7572.0,67.0662,67.0747,66.9482,66.9566,7572.0
2017-12-29 12:50:00,79.41,79.46,79.41,79.43,9701.0,66.965,67.0072,66.965,66.9819,9701.0
2017-12-29 12:55:00,79.44,79.45,79.42,79.44,10469.0,66.9903,66.9988,66.9735,66.9903,10469.0
2017-12-29 13:00:00,79.44,79.47,79.34,79.34,15544.0,66.9903,67.0156,66.906,66.906,15544.0
2017-12-29 13:05:00,79.34,79.4,79.31,79.4,11777.0,66.906,66.9566,66.8807,66.9566,11777.0
2017-12-29 13:10:00,79.4,79.4,79.37,79.38,6651.0,66.9566,66.9566,66.9313,66.9397,6651.0
2017-12-29 13:15:00,79.38,79.45,79.37,79.42,15244.0,66.9397,66.9988,66.9313,66.9735,15244.0
2017-12-29 13:20:00,79.42,79.49,79.42,79.48,14454.0,66.9735,67.0325,66.9735,67.0241,14454.0
2017-12-29 13:25:00,79.48,79.51,79.43,79.45,11449.0,67.0241,67.0494,66.9819,66.9988,11449.0
2017-12-29 13:30:00,79.45,79.49,79.4,79.42,20749.0,66.9988,67.0325,66.9566,66.9735,20749.0
2017-12-29 13:35:00,79.42,79.45,79.41,79.43,17253.0,66.9735,66.9988,66.965,66.9819,17253.0
2017-12-29 13:40:00,79.42,79.43,79.38,79.4,10067.0,66.9735,66.9819,66.9397,66.9566,10067.0
2017-12-29 13:45:00,79.4,79.42,79.34,79.36,14906.0,66.9566,66.9735,66.906,66.9229,14906.0
2017-12-29 13:50:00,79.36,79.4,79.35,79.37,15687.0,66.9229,66.9566,66.9144,66.9313,15687.0
2017-12-29 13:55:00,79.36,79.39,79.32,79.34,18490.0,66.9229,66.9482,66.8891,66.906,18490.0
2017-12-29 14:00:00,79.35,79.46,79.35,79.45,26570.0,66.9144,67.0072,66.9144,66.9988,26570.0
2017-12-29 14:05:00,79.45,79.46,79.37,79.43,19839.0,66.9988,67.0072,66.9313,66.9819,19839.0
2017-12-29 14:10:00,79.43,79.45,79.38,79.43,17667.0,66.9819,66.9988,66.9397,66.9819,17667.0
2017-12-29 14:15:00,79.44,79.49,79.42,79.47,18565.0,66.9903,67.0325,66.9735,67.0156,18565.0
2017-12-29 14:20:00,79.47,79.51,79.43,79.47,19323.0,67.0156,67.0494,66.9819,67.0156,19323.0
2017-12-29 14:25:00,79.47,79.52,79.43,79.5,28472.0,67.0156,67.0578,66.9819,67.0409,28472.0
2017-12-29 14:30:00,79.5,79.51,79.46,79.47,21883.0,67.0409,67.0494,67.0072,67.0156,21883.0
2017-12-29 14:35:00,79.47,79.49,79.37,79.42,25889.0,67.0156,67.0325,66.9313,66.9735,25889.0
2017-12-29 14:40:00,79.41,79.42,79.32,79.39,20493.0,66.965,66.9735,66.8891,66.9482,20493.0
2017-12-29 14:45:00,79.38,79.43,79.32,79.33,21362.0,66.9397,66.9819,66.8891,66.8976,21362.0
2017-12-29 14:50:00,79.32,79.36,79.27,79.28,17131.0,66.8891,66.9229,66.847,66.8554,17131.0
2017-12-29 14:55:00,79.29,79.33,79.25,79.29,20086.0,66.8638,66.8976,66.8301,66.8638,20086.0
2017-12-29 15:00:00,79.27,79.27,79.22,79.25,32000.0,66.847,66.847,66.8048,66.8301,32000.0
2017-12-29 15:05:00,79.26,79.35,79.25,79.31,25097.0,66.8385,66.9144,66.8301,66.8807,25097.0
2017-12-29 15:10:00,79.32,79.35,79.29,79.31,20875.0,66.8891,66.9144,66.8638,66.8807,20875.0
2017-12-29 15:15:00,79.32,79.33,79.27,79.31,18833.0,66.8891,66.8976,66.847,66.8807,18833.0
2017-12-29 15:20:00,79.3,79.44,79.3,79.41,41545.0,66.8723,66.9903,66.8723,66.965,41545.0
2017-12-29 15:25:00,79.41,79.49,79.4,79.49,35454.0,66.965,67.0325,66.9566,67.0325,35454.0
2017-12-29 15:30:00,79.48,79.48,79.4,79.43,36589.0,67.0241,67.0241,66.9566,66.9819,36589.0
2017-12-29 15:35:00,79.43,79.44,79.28,79.31,55158.0,66.9819,66.9903,66.8554,66.8807,55158.0
2017-12-29 15:40:00,79.32,79.34,79.26,79.32,56969.0,66.8891,66.906,66.8385,66.8891,56969.0
2017-12-29 15:45:00,79.31,79.35,79.27,79.31,72444.0,66.8807,66.9144,66.847,66.8807,72444.0
2017-12-29 15:50:00,79.31,79.32,79.21,79.24,96676.0,66.8807,66.8891,66.7964,66.8217,96676.0
2017-12-29 15:55:00,79.23,79.25,78.99,79.0,181921.0,66.8132,66.8301,66.6109,66.6193,181921.0
2018-01-02 09:30:00,79.23,79.46,79.23,79.38,42667.0,66.8132,67.0072,66.8132,66.9397,42667.0
2018-01-02 09:35:00,79.35,79.52,79.21,79.41,27837.0,66.9144,67.0578,66.7964,66.965,27837.0
2018-01-02 09:40:00,79.43,79.43,79.05,79.09,43646.0,66.9819,66.9819,66.6615,66.6952,43646.0
2018-01-02 09:45:00,79.08,79.08,78.68,78.72,24188.0,66.6868,66.6868,66.3494,66.3832,24188.0
2018-01-02 09:50:00,78.71,78.75,78.66,78.72,16955.0,66.3747,66.4085,66.3326,66.3832,16955.0
2018-01-02 09:55:00,78.75,79.02,78.75,78.99,15094.0,66.4085,66.6362,66.4085,66.6109,15094.0
2018-01-02 10:00:00,79.03,79.03,78.83,78.86,15950.0,66.6446,66.6446,66.4759,66.5012,15950.0
2018-01-02 10:05:00,78.85,78.93,78.81,78.88,17179.0,66.4928,66.5603,66.4591,66.5181,17179.0
2018-01-02 10:10:00,78.88,78.92,78.82,78.89,16558.0,66.5181,66.5518,66.4675,66.5265,16558.0
2018-01-02 10:15:00,78.89,78.98,78.89,78.94,16781.0,66.5265,66.6024,66.5265,66.5687,16781.0
2018-01-02 10:20:00,78.93,78.94,78.79,78.82,17493.0,66.5603,66.5687,66.4422,66.4675,17493.0
2018-01-02 10:25:00,78.81,78.83,78.57,78.61,16679.0,66.4591,66.4759,66.2567,66.2904,16679.0
2018-01-02 10:30:00,78.62,78.63,78.4,78.46,23259.0,66.2988,66.3073,66.1133,66.1639,23259.0
2018-01-02 10:35:00,78.47,78.5,78.15,78.31,16089.0,66.1724,66.1976,65.9025,66.0374,16089.0
2018-01-02 10:40:00,78.27,78.31,78.17,78.19,28559.0,66.0037,66.0374,65.9194,65.9362,28559.0
2018-01-02 10:45:00,78.15,78.35,78.15,78.27,13812.0,65.9025,66.0712,65.9025,66.0037,13812.0
2018-01-02 10:50:00,78.28,78.28,78.15,78.16,33976.0,66.0121,66.0121,65.9025,65.9109,33976.0
2018-01-02 10:55:00,78.17,78.25,78.14,78.17,10433.0,65.9194,65.9868,65.8941,65.9194,10433.0
2018-01-02 11:00:00,78.18,78.19,78.02,78.09,19934.0,65.9278,65.9362,65.7929,65.8519,19934.0
2018-01-02 11:05:00,78.08,78.1,78.02,78.04,23764.0,65.8435,65.8603,65.7929,65.8097,23764.0
2018-01-02 11:10:00,78.04,78.05,77.98,77.99,26146.0,65.8097,65.8182,65.7591,65.7676,26146.0
2018-01-02 11:15:00,77.98,77.98,77.69,77.71,31080.0,65.7591,65.7591,65.5146,65.5315,31080.0
2018-01-02 11:20:00,77.7,77.72,77.51,77.58,33409.0,65.523,65.5399,65.3628,65.4218,33409.0
2018-01-02 11:25:00,77.59,77.82,77.57,77.8,23086.0,65.4303,65.6242,65.4134,65.6074,23086.0
2018-01-02 11:30:00,77.82,77.89,77.79,77.89,21064.0,65.6242,65.6832,65.5989,65.6832,21064.0
2018-01-02 11:35:00,77.9,77.96,77.81,77.83,24187.0,65.6917,65.7423,65.6158,65.6327,24187.0
2018-01-02 11:40:00,77.83,77.9,77.77,77.81,55332.0,65.6327,65.6917,65.5821,65.6158,55332.0
2018-01-02 11:45:00,77.82,77.93,77.75,77.89,52073.0,65.6242,65.717,65.5652,65.6832,52073.0
2018-01-02 11:50:00,77.88,77.97,77.78,77.95,19705.0,65.6748,65.7507,65.5905,65.7338,19705.0
2018-01-02 11:55:00,77.96,78.06,77.95,78.0,43278.0,65.7423,65.8266,65.7338,65.776,43278.0
2018-01-02 12:00:00,77.98,77.99,77.82,77.97,24853.0,65.7591,65.7676,65.6242,65.7507,24853.0
2018-01-02 12:05:00,77.96,77.97,77.9,77.94,18144.0,65.7423,65.7507,65.6917,65.7254,18144.0
2018-01-02 12:10:00,77.92,77.95,77.88,77.92,15745.0,65.7085,65.7338,65.6748,65.7085,15745.0
2018-01-02 12:15:00,77.91,78.04,77.88,78.0,35563.0,65.7001,65.8097,65.6748,65.776,35563.0
2018-01-02 12:20:00,78.0,78.09,77.98,78.09,16019.0,65.776,65.8519,65.7591,65.8519,16019.0
2018-01-02 12:25:00,78.09,78.29,78.08,78.2,39035.0,65.8519,66.0206,65.8435,65.9447,39035.0
2018-01-02 12:30:00,78.22,78.24,78.15,78.18,42300.0,65.9615,65.9784,65.9025,65.9278,42300.0
2018-01-02 12:35:00,78.17,78.25,78.1,78.25,11790.0,65.9194,65.9868,65.8603,65.9868,11790.0
2018-01-02 12:40:00,78.25,78.26,78.2,78.21,23901.0,65.9868,65.9953,65.9447,65.9531,23901.0
2018-01-02 12:45:00,78.2,78.26,78.18,78.21,11774.0,65.9447,65.9953,65.9278,65.9531,11774.0
2018-01-02 12:50:00,78.2,78.26,78.19,78.26,10360.0,65.9447,65.9953,65.9362,65.9953,10360.0
2018-01-02 12:55:00,78.26,78.27,78.2,78.22,14439.0,65.9953,66.0037,65.9447,65.9615,14439.0
2018-01-02 13:00:00,78.23,78.29,78.22,78.23,15353.0,65.97,66.0206,65.9615,65.97,15353.0
2018-01-02 13:05:00,78.22,78.27,78.2,78.27,16662.0,65.9615,66.0037,65.9447,66.0037,16662.0
2018-01-02 13:10:00,78.28,78.3,78.22,78.23,14777.0,66.0121,66.029,65.9615,65.97,14777.0
2018-01-02 13:15:00,78.23,78.29,78.22,78.23,17526.0,65.97,66.0206,65.9615,65.97,17526.0
2018-01-02 13:20:00,78.23,78.25,78.17,78.18,15529.0,65.97,65.9868,65.9194,65.9278,15529.0
2018-01-02 13:25:00,78.16,78.2,78.12,78.17,14149.0,65.9109,65.9447,65.8772,65.9194,14149.0
2018-01-02 13:30:00,78.17,78.22,78.14,78.21,13256.0,65.9194,65.9615,65.8941,65.9531,13256.0
2018-01-02 13:35:00,78.22,78.23,78.19,78.2,9808.0,65.9615,65.97,65.9362,65.9447,9808.0
2018-01-02 13:40:00,78.19,78.22,78.18,78.19,13265.0,65.9362,65.9615,65.9278,65.9362,13265.0
2018-01-02 13:45:00,78.2,78.21,78.17,78.19,11783.0,65.9447,65.9531,65.9194,65.9362,11783.0
2018-01-02 13:50:00,78.18,78.21,78.17,78.2,13741.0,65.9278,65.9531,65.9194,65.9447,13741.0
2018-01-02 13:55:00,78.19,78.44,78.19,78.43,47119.0,65.9362,66.1471,65.9362,66.1386,47119.0
2018-01-02 14:00:00,78.44,78.56,78.43,78.53,23490.0,66.1471,66.2482,66.1386,66.2229,23490.0
2018-01-02 14:05:00,78.54,78.67,78.52,78.64,40981.0,66.2314,66.341,66.2145,66.3157,40981.0
2018-01-02 14:10:00,78.62,78.65,78.54,78.56,51882.0,66.2988,66.3241,66.2314,66.2482,51882.0
2018-01-02 14:15:00,78.55,78.58,78.53,78.54,25038.0,66.2398,66.2651,66.2229,66.2314,25038.0
2018-01-02 14:20:00,78.55,78.57,78.48,78.5,16649.0,66.2398,66.2567,66.1808,66.1976,16649.0
2018-01-02 14:25:00,78.5,78.51,78.42,78.44,7492.0,66.1976,66.2061,66.1302,66.1471,7492.0
2018-01-02 14:30:00,78.42,78.55,78.42,78.53,16544.0,66.1302,66.2398,66.1302,66.2229,16544.0
2018-01-02 14:35:00,78.55,78.59,78.45,78.5,29335.0,66.2398,66.2735,66.1555,66.1976,29335.0
2018-01-02 14:40:00,78.51,78.58,78.51,78.57,13514.0,66.2061,66.2651,66.2061,66.2567,13514.0
2018-01-02 14:45:00,78.57,78.59,78.52,78.56,48701.0,66.2567,66.2735,66.2145,66.2482,48701.0
2018-01-02 14:50:00,78.55,78.61,78.53,78.61,13974.0,66.2398,66.2904,66.2229,66.2904,13974.0
2018-01-02 14:55:00,78.6,78.6,78.53,78.57,17318.0,66.282,66.282,66.2229,66.2567,17318.0
2018-01-02 15:00:00,78.57,78.57,78.42,78.43,17628.0,66.2567,66.2567,66.1302,66.1386,17628.0
2018-01-02 15:05:00,78.43,78.54,78.42,78.54,22836.0,66.1386,66.2314,66.1302,66.2314,22836.0
2018-01-02 15:10:00,78.54,78.54,78.48,78.51,21933.0,66.2314,66.2314,66.1808,66.2061,21933.0
2018-01-02 15:15:00,78.51,78.63,78.51,78.63,41297.0,66.2061,66.3073,66.2061,66.3073,41297.0
2018-01-02 15:20:00,78.63,78.63,78.59,78.62,26004.0,66.3073,66.3073,66.2735,66.2988,26004.0
2018-01-02 15:25:00,78.62,78.65,78.58,78.62,25737.0,66.2988,66.3241,66.2651,66.2988,25737.0
2018-01-02 15:30:00,78.62,78.62,78.58,78.58,20756.0,66.2988,66.2988,66.2651,66.2651,20756.0
2018-01-02 15:35:00,78.58,78.61,78.56,78.61,30111.0,66.2651,66.2904,66.2482,66.2904,30111.0
2018-01-02 15:40:00,78.61,78.63,78.59,78.62,27719.0,66.2904,66.3073,66.2735,66.2988,27719.0
2018-01-02 15:45:00,78.62,78.71,78.62,78.69,42941.0,66.2988,66.3747,66.2988,66.3579,42941.0
2018-01-02 15:50:00,78.7,78.75,78.67,78.7,48821.0,66.3663,66.4085,66.341,66.3663,48821.0
2018-01-02 15:55:00,78.7,78.86,78.69,78.83,144495.0,66.3663,66.5012,66.3579,66.4759,144495.0
2018-01-03 09:30:00,79.35,79.45,78.86,79.43,89300.0,66.9144,66.9988,66.5012,66.9819,89300.0
2018-01-03 09:35:00,79.41,79.81,79.41,79.75,107568.0,66.965,67.3023,66.965,67.2518,107568.0
2018-01-03 09:40:00,79.8,79.88,79.58,79.74,26120.0,67.2939,67.3614,67.1084,67.2433,26120.0
2018-01-03 09:45:00,79.72,79.81,79.56,79.75,74081.0,67.2265,67.3023,67.0915,67.2518,74081.0
2018-01-03 09:50:00,79.79,79.94,79.69,79.9,60788.0,67.2855,67.412,67.2012,67.3782,60788.0
2018-01-03 09:55:00,79.89,80.06,79.85,80.03,90284.0,67.3698,67.5132,67.3361,67.4879,90284.0
2018-01-03 10:00:00,80.04,80.39,80.03,80.28,74896.0,67.4963,67.7915,67.4879,67.6987,74896.0
2018-01-03 10:05:00,80.31,80.44,80.24,80.44,28784.0,67.724,67.8336,67.665,67.8336,28784.0
2018-01-03 10:10:00,80.46,80.47,80.28,80.47,37653.0,67.8505,67.8589,67.6987,67.8589,37653.0
2018-01-03 10:15:00,80.48,80.59,80.45,80.53,59877.0,67.8673,67.9601,67.842,67.9095,59877.0
2018-01-03 10:20:00,80.55,80.69,80.51,80.69,63149.0,67.9264,68.0444,67.8926,68.0444,63149.0
2018-01-03 10:25:00,80.71,80.71,80.45,80.59,26590.0,68.0613,68.0613,67.842,67.9601,26590.0
2018-01-03 10:30:00,80.56,80.69,80.52,80.65,44706.0,67.9348,68.0444,67.9011,68.0107,44706.0
2018-01-03 10:35:00,80.65,80.67,80.52,80.56,18437.0,68.0107,68.0276,67.9011,67.9348,18437.0
2018-01-03 10:40:00,80.54,80.85,80.53,80.84,79026.0,67.9179,68.1794,67.9095,68.1709,79026.0
2018-01-03 10:45:00,80.83,80.99,80.69,80.83,79125.0,68.1625,68.2974,68.0444,68.1625,79125.0
2018-01-03 10:50:00,80.81,81.1,80.75,80.76,118260.0,68.1456,68.3902,68.095,68.1035,118260.0
2018-01-03 10:55:00,80.76,80.87,80.72,80.75,21957.0,68.1035,68.1962,68.0697,68.095,21957.0
2018-01-03 11:00:00,80.72,80.83,80.62,80.62,42555.0,68.0697,68.1625,67.9854,67.9854,42555.0
2018-01-03 11:05:00,80.61,80.62,80.3,80.39,56207.0,67.977,67.9854,67.7156,67.7915,56207.0
2018-01-03 11:10:00,80.38,80.38,80.22,80.31,29598.0,67.783,67.783,67.6481,67.724,29598.0
2018-01-03 11:15:00,80.3,80.41,80.18,80.41,24091.0,67.7156,67.8083,67.6144,67.8083,24091.0
2018-01-03 11:20:00,80.39,80.4,80.29,80.33,19939.0,67.7915,67.7999,67.7071,67.7409,19939.0
2018-01-03 11:25:00,80.33,80.34,80.18,80.25,36056.0,67.7409,67.7493,67.6144,67.6734,36056.0
2018-01-03 11:30:00,80.22,80.32,80.2,80.29,17685.0,67.6481,67.7324,67.6312,67.7071,17685.0
2018-01-03 11:35:00,80.29,80.38,80.21,80.27,180527.0,67.7071,67.783,67.6397,67.6903,180527.0
2018-01-03 11:40:00,80.29,80.48,80.2,80.43,35362.0,67.7071,67.8673,67.6312,67.8252,35362.0
2018-01-03 11:45:00,80.42,80.6,80.38,80.55,25867.0,67.8168,67.9685,67.783,67.9264,25867.0
2018-01-03 11:50:00,80.56,80.6,80.51,80.52,21324.0,67.9348,67.9685,67.8926,67.9011,21324.0
2018-01-03 11:55:00,80.54,80.68,80.51,80.66,51932.0,67.9179,68.036,67.8926,68.0191,51932.0
2018-01-03 12:00:00,80.62,80.75,80.62,80.71,20010.0,67.9854,68.095,67.9854,68.0613,20010.0
2018-01-03 12:05:00,80.7,80.83,80.7,80.81,34477.0,68.0529,68.1625,68.0529,68.1456,34477.0
2018-01-03 12:10:00,80.82,80.91,80.8,80.85,27932.0,68.1541,68.23,68.1372,68.1794,27932.0
2018-01-03 12:15:00,80.85,80.99,80.85,80.99,30176.0,68.1794,68.2974,68.1794,68.2974,30176.0
2018-01-03 12:20:00,80.98,81.08,80.98,81.02,38796.0,68.289,68.3733,68.289,68.3227,38796.0
2018-01-03 12:25:00,81.03,81.07,80.99,81.06,41025.0,68.3312,68.3649,68.2974,68.3565,41025.0
2018-01-03 12:30:00,81.05,81.1,81.03,81.1,12228.0,68.348,68.3902,68.3312,68.3902,12228.0
2018-01-03 12:35:00,81.1,81.13,81.09,81.11,20128.0,68.3902,68.4155,68.3818,68.3986,20128.0
2018-01-03 12:40:00,81.11,81.14,80.97,81.05,67549.0,68.3986,68.4239,68.2806,68.348,67549.0
2018-01-03 12:45:00,81.04,81.11,81.02,81.07,34337.0,68.3396,68.3986,68.3227,68.3649,34337.0
2018-01-03 12:50:00,81.03,81.18,81.03,81.08,26944.0,68.3312,68.4576,68.3312,68.3733,26944.0
2018-01-03 12:55:00,81.09,81.12,81.05,81.07,12673.0,68.3818,68.407,68.348,68.3649,12673.0
2018-01-03 13:00:00,81.07,81.09,81.05,81.05,25797.0,68.3649,68.3818,68.348,68.348,25797.0
2018-01-03 13:05:00,81.07,81.1,81.03,81.07,10174.0,68.3649,68.3902,68.3312,68.3649,10174.0
2018-01-03 13:10:00,81.07,81.09,81.0,81.0,18161.0,68.3649,68.3818,68.3059,68.3059,18161.0
2018-01-03 13:15:00,81.0,81.05,80.95,80.97,13473.0,68.3059,68.348,68.2637,68.2806,13473.0
2018-01-03 13:20:00,80.96,81.01,80.93,81.0,10870.0,68.2721,68.3143,68.2468,68.3059,10870.0
2018-01-03 13:25:00,81.0,81.1,80.98,81.07,56850.0,68.3059,68.3902,68.289,68.3649,56850.0
2018-01-03 13:30:00,81.06,81.06,80.97,81.0,19950.0,68.3565,68.3565,68.2806,68.3059,19950.0
2018-01-03 13:35:00,80.98,80.98,80.82,80.86,42143.0,68.289,68.289,68.1541,68.1878,42143.0
2018-01-03 13:40:00,80.87,80.88,80.72,80.82,35512.0,68.1962,68.2047,68.0697,68.1541,35512.0
2018-01-03 13:45:00,80.8,80.85,80.75,80.78,28314.0,68.1372,68.1794,68.095,68.1203,28314.0
2018-01-03 13:50:00,80.8,80.87,80.79,80.82,14656.0,68.1372,68.1962,68.1288,68.1541,14656.0
2018-01-03 13:55:00,80.82,80.92,80.78,80.85,17812.0,68.1541,68.2384,68.1203,68.1794,17812.0
2018-01-03 14:00:00,80.85,80.92,80.85,80.9,18929.0,68.1794,68.2384,68.1794,68.2215,18929.0
2018-01-03 14:05:00,80.91,81.03,80.91,81.0,24324.0,68.23,68.3312,68.23,68.3059,24324.0
2018-01-03 14:10:00,81.02,81.07,80.99,81.0,19544.0,68.3227,68.3649,68.2974,68.3059,19544.0
2018-01-03 14:15:00,80.99,81.0,80.88,80.93,33422.0,68.2974,68.3059,68.2047,68.2468,33422.0
2018-01-03 14:20:00,80.93,81.03,80.93,80.98,22993.0,68.2468,68.3312,68.2468,68.289,22993.0
2018-01-03 14:25:00,80.98,81.01,80.86,80.9,21929.0,68.289,68.3143,68.1878,68.2215,21929.0
2018-01-03 14:30:00,80.89,80.89,80.73,80.84,26367.0,68.2131,68.2131,68.0782,68.1709,26367.0
2018-01-03 14:35:00,80.84,80.91,80.81,80.84,22328.0,68.1709,68.23,68.1456,68.1709,22328.0
2018-01-03 14:40:00,80.85,80.92,80.81,80.87,24038.0,68.1794,68.2384,68.1456,68.1962,24038.0
2018-01-03 14:45:00,80.87,81.02,80.85,80.97,44035.0,68.1962,68.3227,68.1794,68.2806,44035.0
2018-01-03 14:50:00,80.99,81.06,80.88,81.06,23614.0,68.2974,68.3565,68.2047,68.3565,23614.0
2018-01-03 14:55:00,81.04,81.06,81.02,81.06,15745.0,68.3396,68.3565,68.3227,68.3565,15745.0
2018-01-03 15:00:00,81.04,81.11,81.02,81.1,24808.0,68.3396,68.3986,68.3227,68.3902,24808.0
2018-01-03 15:05:00,81.09,81.16,81.06,81.16,29462.0,68.3818,68.4408,68.3565,68.4408,29462.0
2018-01-03 15:10:00,81.16,81.24,81.16,81.23,31024.0,68.4408,68.5082,68.4408,68.4998,31024.0
2018-01-03 15:15:00,81.23,81.35,81.22,81.34,56207.0,68.4998,68.601,68.4914,68.5926,56207.0
2018-01-03 15:20:00,81.35,81.47,81.35,81.47,41458.0,68.601,68.7022,68.601,68.7022,41458.0
2018-01-03 15:25:00,81.48,81.5,81.47,81.48,41995.0,68.7106,68.7275,68.7022,68.7106,41995.0
2018-01-03 15:30:00,81.48,81.48,81.39,81.47,63269.0,68.7106,68.7106,68.6347,68.7022,63269.0
2018-01-03 15:35:00,81.48,81.5,81.42,81.47,57957.0,68.7106,68.7275,68.66,68.7022,57957.0
2018-01-03 15:40:00,81.46,81.56,81.4,81.55,64530.0,68.6938,68.7781,68.6432,68.7697,64530.0
2018-01-03 15:45:00,81.55,81.59,81.5,81.51,90812.0,68.7697,68.8034,68.7275,68.7359,90812.0
2018-01-03 15:50:00,81.51,81.67,81.5,81.65,103446.0,68.7359,68.8709,68.7275,68.854,103446.0
2018-01-03 15:55:00,81.64,81.65,81.55,81.63,204995.0,68.8456,68.854,68.7697,68.8371,204995.0
2018-01-04 09:30:00,81.69,81.69,81.28,81.63,63266.0,68.8877,68.8877,68.542,68.8371,63266.0
2018-01-04 09:35:00,81.61,81.8,81.37,81.52,29872.0,68.8203,68.9805,68.6179,68.7444,29872.0
2018-01-04 09:40:00,81.52,81.71,81.52,81.64,19631.0,68.7444,68.9046,68.7444,68.8456,19631.0
2018-01-04 09:45:00,81.66,81.7,81.52,81.66,23951.0,68.8624,68.8962,68.7444,68.8624,23951.0
2018-01-04 09:50:00,81.63,81.68,81.42,81.64,34344.0,68.8371,68.8793,68.66,68.8456,34344.0
2018-01-04 09:55:00,81.64,81.88,81.63,81.77,45334.0,68.8456,69.0479,68.8371,68.9552,45334.0
2018-01-04 10:00:00,81.77,81.78,81.6,81.66,30715.0,68.9552,68.9636,68.8118,68.8624,30715.0
2018-01-04 10:05:00,81.66,81.8,81.63,81.75,35189.0,68.8624,68.9805,68.8371,68.9383,35189.0
2018-01-04 10:10:00,81.76,81.89,81.7,81.82,25465.0,68.9467,69.0564,68.8962,68.9973,25465.0
2018-01-04 10:15:00,81.83,81.93,81.79,81.91,24373.0,69.0058,69.0901,68.972,69.0732,24373.0
2018-01-04 10:20:00,81.9,81.99,81.89,81.97,20474.0,69.0648,69.1407,69.0564,69.1238,20474.0
2018-01-04 10:25:00,81.95,81.95,81.74,81.87,24812.0,69.107,69.107,68.9299,69.0395,24812.0
2018-01-04 10:30:00,81.87,81.9,81.7,81.72,19843.0,69.0395,69.0648,68.8962,68.913,19843.0
2018-01-04 10:35:00,81.72,81.87,81.68,81.81,24335.0,68.913,69.0395,68.8793,68.9889,24335.0
2018-01-04 10:40:00,81.81,81.81,81.58,81.67,38555.0,68.9889,68.9889,68.795,68.8709,38555.0
2018-01-04 10:45:00,81.61,81.66,81.56,81.57,19774.0,68.8203,68.8624,68.7781,68.7865,19774.0
2018-01-04 10:50:00,81.58,81.64,81.52,81.64,22617.0,68.795,68.8456,68.7444,68.8456,22617.0
2018-01-04 10:55:00,81.64,81.64,81.49,81.6,16197.0,68.8456,68.8456,68.7191,68.8118,16197.0
2018-01-04 11:00:00,81.61,81.67,81.58,81.6,14021.0,68.8203,68.8709,68.795,68.8118,14021.0
2018-01-04 11:05:00,81.61,81.67,81.53,81.54,18161.0,68.8203,68.8709,68.7528,68.7612,18161.0
2018-01-04 11:10:00,81.54,81.61,81.53,81.6,15924.0,68.7612,68.8203,68.7528,68.8118,15924.0
2018-01-04 11:15:00,81.61,81.67,81.41,81.41,55158.0,68.8203,68.8709,68.6516,68.6516,55158.0
2018-01-04 11:20:00,81.41,81.46,81.34,81.45,15695.0,68.6516,68.6938,68.5926,68.6853,15695.0
2018-01-04 11:25:00,81.45,81.5,81.36,81.36,46199.0,68.6853,68.7275,68.6094,68.6094,46199.0
2018-01-04 11:30:00,81.36,81.38,81.27,81.27,37470.0,68.6094,68.6263,68.5335,68.5335,37470.0
2018-01-04 11:35:00,81.26,81.32,81.21,81.23,49589.0,68.5251,68.5757,68.4829,68.4998,49589.0
2018-01-04 11:40:00,81.24,81.29,81.18,81.22,23501.0,68.5082,68.5504,68.4576,68.4914,23501.0
2018-01-04 11:45:00,81.22,81.23,81.13,81.18,11954.0,68.4914,68.4998,68.4155,68.4576,11954.0
2018-01-04 11:50:00,81.19,81.25,81.18,81.24,22057.0,68.4661,68.5167,68.4576,68.5082,22057.0
2018-01-04 11:55:00,81.24,81.27,81.17,81.18,25471.0,68.5082,68.5335,68.4492,68.4576,25471.0
2018-01-04 12:00:00,81.2,81.28,81.19,81.26,53636.0,68.4745,68.542,68.4661,68.5251,53636.0
2018-01-04 12:05:00,81.25,81.3,81.23,81.23,17047.0,68.5167,68.5588,68.4998,68.4998,17047.0
2018-01-04 12:10:00,81.24,81.25,81.2,81.23,13861.0,68.5082,68.5167,68.4745,68.4998,13861.0
2018-01-04 12:15:00,81.23,81.29,81.23,81.25,13695.0,68.4998,68.5504,68.4998,68.5167,13695.0
2018-01-04 12:20:00,81.26,81.27,81.22,81.24,11076.0,68.5251,68.5335,68.4914,68.5082,11076.0
2018-01-04 12:25:00,81.23,81.26,81.22,81.26,20287.0,68.4998,68.5251,68.4914,68.5251,20287.0
2018-01-04 12:30:00,81.25,81.25,81.07,81.1,14483.0,68.5167,68.5167,68.3649,68.3902,14483.0
2018-01-04 12:35:00,81.1,81.11,81.05,81.08,11005.0,68.3902,68.3986,68.348,68.3733,11005.0
2018-01-04 12:40:00,81.08,81.09,80.9,80.98,57187.0,68.3733,68.3818,68.2215,68.289,57187.0
2018-01-04 12:45:00,81.0,81.0,80.85,80.87,71047.0,68.3059,68.3059,68.1794,68.1962,71047.0
2018-01-04 12:50:00,80.86,80.9,80.81,80.85,30206.0,68.1878,68.2215,68.1456,68.1794,30206.0
2018-01-04 12:55:00,80.85,80.9,80.74,80.78,18948.0,68.1794,68.2215,68.0866,68.1203,18948.0
2018-01-04 13:00:00,80.79,80.81,80.71,80.75,37567.0,68.1288,68.1456,68.0613,68.095,37567.0
2018-01-04 13:05:00,80.75,80.87,80.74,80.86,17208.0,68.095,68.1962,68.0866,68.1878,17208.0
2018-01-04 13:10:00,80.88,80.92,80.88,80.92,16560.0,68.2047,68.2384,68.2047,68.2384,16560.0
2018-01-04 13:15:00,80.92,81.09,80.92,81.07,47765.0,68.2384,68.3818,68.2384,68.3649,47765.0
2018-01-04 13:20:00,81.05,81.06,80.88,80.88,18165.0,68.348,68.3565,68.2047,68.2047,18165.0
2018-01-04 13:25:00,80.88,80.91,80.83,80.83,21290.0,68.2047,68.23,68.1625,68.1625,21290.0
2018-01-04 13:30:00,80.84,80.92,80.79,80.92,33300.0,68.1709,68.2384,68.1288,68.2384,33300.0
2018-01-04 13:35:00,80.91,80.94,80.85,80.9,12619.0,68.23,68.2553,68.1794,68.2215,12619.0
2018-01-04 13:40:00,80.89,80.93,80.84,80.85,11542.0,68.2131,68.2468,68.1709,68.1794,11542.0
2018-01-04 13:45:00,80.86,80.89,80.82,80.89,15942.0,68.1878,68.2131,68.1541,68.2131,15942.0
2018-01-04 13:50:00,80.88,80.94,80.85,80.92,13302.0,68.2047,68.2553,68.1794,68.2384,13302.0
2018-01-04 13:55:00,80.92,81.07,80.92,81.05,30735.0,68.2384,68.3649,68.2384,68.348,30735.0
2018-01-04 14:00:00,81.05,81.07,80.88,80.9,114427.0,68.348,68.3649,68.2047,68.2215,114427.0
2018-01-04 14:05:00,80.9,80.98,80.89,80.98,56670.0,68.2215,68.289,68.2131,68.289,56670.0
2018-01-04 14:10:00,80.98,80.99,80.8,80.87,23372.0,68.289,68.2974,68.1372,68.1962,23372.0
2018-01-04 14:15:00,80.88,80.92,80.81,80.84,24376.0,68.2047,68.2384,68.1456,68.1709,24376.0
2018-01-04 14:20:00,80.84,80.85,80.55,80.55,40320.0,68.1709,68.1794,67.9264,67.9264,40320.0
2018-01-04 14:25:00,80.54,80.66,80.53,80.64,33371.0,67.9179,68.0191,67.9095,68.0023,33371.0
2018-01-04 14:30:00,80.64,80.68,80.61,80.61,34646.0,68.0023,68.036,67.977,67.977,34646.0
2018-01-04 14:35:00,80.61,80.64,80.59,80.6,33486.0,67.977,68.0023,67.9601,67.9685,33486.0
2018-01-04 14:40:00,80.61,80.7,80.59,80.7,32776.0,67.977,68.0529,67.9601,68.0529,32776.0
2018-01-04 14:45:00,80.69,80.83,80.67,80.81,29147.0,68.0444,68.1625,68.0276,68.1456,29147.0
2018-01-04 14:50:00,80.8,80.81,80.61,80.72,82783.0,68.1372,68.1456,67.977,68.0697,82783.0
2018-01-04 14:55:00,80.7,80.82,80.68,80.78,45447.0,68.0529,68.1541,68.036,68.1203,45447.0
2018-01-04 15:00:00,80.76,80.78,80.65,80.66,37794.0,68.1035,68.1203,68.0107,68.0191,37794.0
2018-01-04 15:05:00,80.65,80.68,80.6,80.62,46772.0,68.0107,68.036,67.9685,67.9854,46772.0
2018-01-04 15:10:00,80.62,80.68,80.55,80.55,35739.0,67.9854,68.036,67.9264,67.9264,35739.0
2018-01-04 15:15:00,80.56,80.61,80.55,80.59,34399.0,67.9348,67.977,67.9264,67.9601,34399.0
2018-01-04 15:20:00,80.61,80.61,80.48,80.53,74575.0,67.977,67.977,67.8673,67.9095,74575.0
2018-01-04 15:25:00,80.53,80.59,80.46,80.51,147886.0,67.9095,67.9601,67.8505,67.8926,147886.0
2018-01-04 15:30:00,80.51,80.63,80.49,80.63,39520.0,67.8926,67.9938,67.8758,67.9938,39520.0
2018-01-04 15:35:00,80.63,80.64,80.54,80.55,70111.0,67.9938,68.0023,67.9179,67.9264,70111.0
2018-01-04 15:40:00,80.55,80.73,80.52,80.73,69373.0,67.9264,68.0782,67.9011,68.0782,69373.0
2018-01-04 15:45:00,80.73,80.74,80.67,80.69,67575.0,68.0782,68.0866,68.0276,68.0444,67575.0
2018-01-04 15:50:00,80.68,80.78,80.64,80.75,122890.0,68.036,68.1203,68.0023,68.095,122890.0
2018-01-04 15:55:00,80.76,80.8,80.72,80.78,199329.0,68.1035,68.1372,68.0697,68.1203,199329.0
2018-01-05 09:30:00,80.88,80.9,80.75,80.76,30331.0,68.2047,68.2215,68.095,68.1035,30331.0
2018-01-05 09:35:00,80.76,80.96,80.76,80.87,12815.0,68.1035,68.2721,68.1035,68.1962,12815.0
2018-01-05 09:40:00,80.87,81.07,80.86,81.02,45787.0,68.1962,68.3649,68.1878,68.3227,45787.0
2018-01-05 09:45:00,81.0,81.06,80.73,80.81,47034.0,68.3059,68.3565,68.0782,68.1456,47034.0
2018-01-05 09:50:00,80.79,81.08,80.7,81.06,24719.0,68.1288,68.3733,68.0529,68.3565,24719.0
2018-01-05 09:55:00,81.05,81.12,81.0,81.11,21157.0,68.348,68.407,68.3059,68.3986,21157.0
2018-01-05 10:00:00,81.12,81.19,81.01,81.04,25374.0,68.407,68.4661,68.3143,68.3396,25374.0
2018-01-05 10:05:00,81.06,81.07,80.93,81.04,16803.0,68.3565,68.3649,68.2468,68.3396,16803.0
2018-01-05 10:10:00,81.06,81.06,80.86,80.89,19721.0,68.3565,68.3565,68.1878,68.2131,19721.0
2018-01-05 10:15:00,80.9,80.9,80.61,80.63,31153.0,68.2215,68.2215,67.977,67.9938,31153.0
2018-01-05 10:20:00,80.61,80.64,80.57,80.61,47771.0,67.977,68.0023,67.9432,67.977,47771.0
2018-01-05 10:25:00,80.62,80.62,80.41,80.44,31200.0,67.9854,67.9854,67.8083,67.8336,31200.0
2018-01-05 10:30:00,80.43,80.48,80.36,80.47,24455.0,67.8252,67.8673,67.7662,67.8589,24455.0
2018-01-05 10:35:00,80.49,80.56,80.43,80.46,17061.0,67.8758,67.9348,67.8252,67.8505,17061.0
2018-01-05 10:40:00,80.46,80.62,80.43,80.61,9908.0,67.8505,67.9854,67.8252,67.977,9908.0
2018-01-05 10:45:00,80.61,80.61,80.25,80.31,23652.0,67.977,67.977,67.6734,67.724,23652.0
2018-01-05 10:50:00,80.31,80.4,80.29,80.31,18729.0,67.724,67.7999,67.7071,67.724,18729.0
2018-01-05 10:55:00,80.32,80.43,80.29,80.42,13033.0,67.7324,67.8252,67.7071,67.8168,13033.0
2018-01-05 11:00:00,80.42,80.52,80.41,80.51,15740.0,67.8168,67.9011,67.8083,67.8926,15740.0
2018-01-05 11:05:00,80.51,80.57,80.48,80.49,17957.0,67.8926,67.9432,67.8673,67.8758,17957.0
2018-01-05 11:10:00,80.5,80.58,80.47,80.58,18573.0,67.8842,67.9517,67.8589,67.9517,18573.0
2018-01-05 11:15:00,80.57,80.57,80.45,80.51,14461.0,67.9432,67.9432,67.842,67.8926,14461.0
2018-01-05 11:20:00,80.51,80.58,80.48,80.56,14811.0,67.8926,67.9517,67.8673,67.9348,14811.0
2018-01-05 11:25:00,80.56,80.56,80.41,80.41,21204.0,67.9348,67.9348,67.8083,67.8083,21204.0
2018-01-05 11:30:00,80.42,80.63,80.42,80.63,15782.0,67.8168,67.9938,67.8168,67.9938,15782.0
2018-01-05 11:35:00,80.64,80.7,80.64,80.7,26354.0,68.0023,68.0529,68.0023,68.0529,26354.0
2018-01-05 11:40:00,80.71,80.75,80.66,80.73,13603.0,68.0613,68.095,68.0191,68.0782,13603.0
2018-01-05 11:45:00,80.74,80.79,80.74,80.77,6934.0,68.0866,68.1288,68.0866,68.1119,6934.0
2018-01-05 11:50:00,80.76,80.85,80.72,80.76,29921.0,68.1035,68.1794,68.0697,68.1035,29921.0
2018-01-05 11:55:00,80.77,80.81,80.74,80.8,20232.0,68.1119,68.1456,68.0866,68.1372,20232.0
2018-01-05 12:00:00,80.81,80.83,80.76,80.8,10563.0,68.1456,68.1625,68.1035,68.1372,10563.0
2018-01-05 12:05:00,80.81,80.88,80.81,80.86,6397.0,68.1456,68.2047,68.1456,68.1878,6397.0
2018-01-05 12:10:00,80.86,80.9,80.86,80.9,10689.0,68.1878,68.2215,68.1878,68.2215,10689.0
2018-01-05 12:15:00,80.9,80.91,80.86,80.89,7454.0,68.2215,68.23,68.1878,68.2131,7454.0
2018-01-05 12:20:00,80.89,80.93,80.88,80.92,6811.0,68.2131,68.2468,68.2047,68.2384,6811.0
2018-01-05 12:25:00,80.92,80.93,80.87,80.89,15078.0,68.2384,68.2468,68.1962,68.2131,15078.0
2018-01-05 12:30:00,80.9,80.91,80.88,80.91,6715.0,68.2215,68.23,68.2047,68.23,6715.0
2018-01-05 12:35:00,80.9,80.9,80.84,80.87,8758.0,68.2215,68.2215,68.1709,68.1962,8758.0
2018-01-05 12:40:00,80.86,80.93,80.85,80.9,7779.0,68.1878,68.2468,68.1794,68.2215,7779.0
2018-01-05 12:45:00,80.91,80.91,80.76,80.77,14772.0,68.23,68.23,68.1035,68.1119,14772.0
2018-01-05 12:50:00,80.77,80.82,80.75,80.79,20249.0,68.1119,68.1541,68.095,68.1288,20249.0
2018-01-05 12:55:00,80.79,80.79,80.75,80.76,10676.0,68.1288,68.1288,68.095,68.1035,10676.0
2018-01-05 13:00:00,80.77,80.78,80.74,80.78,8853.0,68.1119,68.1203,68.0866,68.1203,8853.0
2018-01-05 13:05:00,80.78,80.82,80.75,80.76,13084.0,68.1203,68.1541,68.095,68.1035,13084.0
2018-01-05 13:10:00,80.75,80.78,80.74,80.75,12744.0,68.095,68.1203,68.0866,68.095,12744.0
2018-01-05 13:15:00,80.76,80.78,80.75,80.77,13410.0,68.1035,68.1203,68.095,68.1119,13410.0
2018-01-05 13:20:00,80.76,80.84,80.76,80.84,21133.0,68.1035,68.1709,68.1035,68.1709,21133.0
2018-01-05 13:25:00,80.84,80.87,80.81,80.85,16645.0,68.1709,68.1962,68.1456,68.1794,16645.0
2018-01-05 13:30:00,80.86,80.89,80.85,80.88,19600.0,68.1878,68.2131,68.1794,68.2047,19600.0
2018-01-05 13:35:00,80.88,80.91,80.88,80.9,6553.0,68.2047,68.23,68.2047,68.2215,6553.0
2018-01-05 13:40:00,80.91,81.0,80.88,80.99,31545.0,68.23,68.3059,68.2047,68.2974,31545.0
2018-01-05 13:45:00,81.0,81.04,80.99,81.0,12665.0,68.3059,68.3396,68.2974,68.3059,12665.0
2018-01-05 13:50:00,81.0,81.02,80.93,80.99,11698.0,68.3059,68.3227,68.2468,68.2974,11698.0
2018-01-05 13:55:00,80.99,81.03,80.98,81.03,9427.0,68.2974,68.3312,68.289,68.3312,9427.0
2018-01-05 14:00:00,81.03,81.05,81.01,81.02,10384.0,68.3312,68.348,68.3143,68.3227,10384.0
2018-01-05 14:05:00,81.02,81.02,80.98,81.0,7667.0,68.3227,68.3227,68.289,68.3059,7667.0
2018-01-05 14:10:00,80.98,81.02,80.98,81.0,31842.0,68.289,68.3227,68.289,68.3059,31842.0
2018-01-05 14:15:00,81.01,81.05,80.98,81.02,13175.0,68.3143,68.348,68.289,68.3227,13175.0
2018-01-05 14:20:00,81.03,81.05,81.01,81.02,12732.0,68.3312,68.348,68.3143,68.3227,12732.0
2018-01-05 14:25:00,81.01,81.15,81.01,81.14,61417.0,68.3143,68.4323,68.3143,68.4239,61417.0
2018-01-05 14:30:00,81.13,81.13,81.09,81.09,22024.0,68.4155,68.4155,68.3818,68.3818,22024.0
2018-01-05 14:35:00,81.09,81.17,81.09,81.17,25401.0,68.3818,68.4492,68.3818,68.4492,25401.0
2018-01-05 14:40:00,81.17,81.18,81.09,81.09,31691.0,68.4492,68.4576,68.3818,68.3818,31691.0
2018-01-05 14:45:00,81.1,81.13,81.04,81.11,32805.0,68.3902,68.4155,68.3396,68.3986,32805.0
2018-01-05 14:50:00,81.1,81.12,81.03,81.05,27500.0,68.3902,68.407,68.3312,68.348,27500.0
2018-01-05 14:55:00,81.03,81.1,81.02,81.09,9592.0,68.3312,68.3902,68.3227,68.3818,9592.0
2018-01-05 15:00:00,81.1,81.13,81.09,81.12,17690.0,68.3902,68.4155,68.3818,68.407,17690.0
2018-01-05 15:05:00,81.13,81.18,81.11,81.15,30142.0,68.4155,68.4576,68.3986,68.4323,30142.0
2018-01-05 15:10:00,81.15,81.19,81.15,81.19,9199.0,68.4323,68.4661,68.4323,68.4661,9199.0
2018-01-05 15:15:00,81.19,81.33,81.17,81.33,32978.0,68.4661,68.5841,68.4492,68.5841,32978.0
2018-01-05 15:20:00,81.33,81.4,81.31,81.33,29211.0,68.5841,68.6432,68.5673,68.5841,29211.0
2018-01-05 15:25:00,81.34,81.37,81.33,81.36,22598.0,68.5926,68.6179,68.5841,68.6094,22598.0
2018-01-05 15:30:00,81.37,81.37,81.31,81.33,29645.0,68.6179,68.6179,68.5673,68.5841,29645.0
2018-01-05 15:35:00,81.33,81.35,81.29,81.32,34755.0,68.5841,68.601,68.5504,68.5757,34755.0
2018-01-05 15:40:00,81.33,81.34,81.27,81.29,46874.0,68.5841,68.5926,68.5335,68.5504,46874.0
2018-01-05 15:45:00,81.29,81.4,81.29,81.34,47688.0,68.5504,68.6432,68.5504,68.5926,47688.0
2018-01-05 15:50:00,81.35,81.37,81.29,81.34,56351.0,68.601,68.6179,68.5504,68.5926,56351.0
2018-01-05 15:55:00,81.34,81.42,81.29,81.38,130581.0,68.5926,68.66,68.5504,68.6263,130581.0
2018-01-08 09:30:00,81.37,81.45,81.03,81.18,32979.0,68.6179,68.6853,68.3312,68.4576,32979.0
2018-01-08 09:35:00,81.25,81.41,81.0,81.25,35540.0,68.5167,68.6516,68.3059,68.5167,35540.0
2018-01-08 09:40:00,81.28,81.54,81.26,81.45,7596.0,68.542,68.7612,68.5251,68.6853,7596.0
2018-01-08 09:45:00,81.47,81.56,81.27,81.54,30565.0,68.7022,68.7781,68.5335,68.7612,30565.0
2018-01-08 09:50:00,81.57,81.57,81.46,81.49,10636.0,68.7865,68.7865,68.6938,68.7191,10636.0
2018-01-08 09:55:00,81.44,81.66,81.41,81.58,41327.0,68.6769,68.8624,68.6516,68.795,41327.0
2018-01-08 10:00:00,81.56,81.7,81.55,81.68,9072.0,68.7781,68.8962,68.7697,68.8793,9072.0
2018-01-08 10:05:00,81.69,81.75,81.66,81.73,106324.0,68.8877,68.9383,68.8624,68.9215,106324.0
2018-01-08 10:10:00,81.73,81.9,81.71,81.9,11894.0,68.9215,69.0648,68.9046,69.0648,11894.0
2018-01-08 10:15:00,81.9,81.99,81.86,81.99,12585.0,69.0648,69.1407,69.0311,69.1407,12585.0
2018-01-08 10:20:00,81.99,82.3,81.97,82.26,60791.0,69.1407,69.4021,69.1238,69.3684,60791.0
2018-01-08 10:25:00,82.26,82.27,82.05,82.06,36064.0,69.3684,69.3768,69.1913,69.1997,36064.0
2018-01-08 10:30:00,82.07,82.11,82.03,82.03,9559.0,69.2082,69.2419,69.1744,69.1744,9559.0
2018-01-08 10:35:00,82.05,82.06,81.95,81.95,20200.0,69.1913,69.1997,69.107,69.107,20200.0
2018-01-08 10:40:00,81.96,82.04,81.88,82.02,19692.0,69.1154,69.1829,69.0479,69.166,19692.0
2018-01-08 10:45:00,82.04,82.12,82.02,82.12,14219.0,69.1829,69.2503,69.166,69.2503,14219.0
2018-01-08 10:50:00,82.11,82.17,82.08,82.09,29303.0,69.2419,69.2925,69.2166,69.225,29303.0
2018-01-08 10:55:00,82.07,82.11,82.01,82.01,9055.0,69.2082,69.2419,69.1576,69.1576,9055.0
2018-01-08 11:00:00,82.01,82.01,81.97,81.97,5300.0,69.1576,69.1576,69.1238,69.1238,5300.0
2018-01-08 11:05:00,81.96,82.0,81.9,81.96,9646.0,69.1154,69.1491,69.0648,69.1154,9646.0
2018-01-08 11:10:00,81.95,82.01,81.95,82.01,12452.0,69.107,69.1576,69.107,69.1576,12452.0
2018-01-08 11:15:00,82.01,82.08,82.01,82.07,6741.0,69.1576,69.2166,69.1576,69.2082,6741.0
2018-01-08 11:20:00,82.07,82.1,81.98,82.02,9434.0,69.2082,69.2335,69.1323,69.166,9434.0
2018-01-08 11:25:00,82.02,82.02,81.89,81.89,7508.0,69.166,69.166,69.0564,69.0564,7508.0
2018-01-08 11:30:00,81.91,81.96,81.86,81.91,6217.0,69.0732,69.1154,69.0311,69.0732,6217.0
2018-01-08 11:35:00,81.91,81.92,81.78,81.79,5573.0,69.0732,69.0817,68.9636,68.972,5573.0
2018-01-08 11:40:00,81.79,81.89,81.78,81.84,12087.0,68.972,69.0564,68.9636,69.0142,12087.0
2018-01-08 11:45:00,81.86,81.89,81.84,81.89,6035.0,69.0311,69.0564,69.0142,69.0564,6035.0
2018-01-08 11:50:00,81.88,81.92,81.84,81.9,10680.0,69.0479,69.0817,69.0142,69.0648,10680.0
2018-01-08 11:55:00,81.89,82.0,81.89,81.93,32135.0,69.0564,69.1491,69.0564,69.0901,32135.0
2018-01-08 12:00:00,81.91,82.01,81.9,82.01,9279.0,69.0732,69.1576,69.0648,69.1576,9279.0
2018-01-08 12:05:00,82.0,82.02,81.98,82.01,6565.0,69.1491,69.166,69.1323,69.1576,6565.0
2018-01-08 12:10:00,82.0,82.01,81.86,81.9,17063.0,69.1491,69.1576,69.0311,69.0648,17063.0
2018-01-08 12:15:00,81.87,81.96,81.87,81.95,5311.0,69.0395,69.1154,69.0395,69.107,5311.0
2018-01-08 12:20:00,81.95,81.98,81.93,81.94,12167.0,69.107,69.1323,69.0901,69.0985,12167.0
2018-01-08 12:25:00,81.92,81.96,81.92,81.96,3106.0,69.0817,69.1154,69.0817,69.1154,3106.0
2018-01-08 12:30:00,81.96,81.98,81.89,81.93,16425.0,69.1154,69.1323,69.0564,69.0901,16425.0
2018-01-08 12:35:00,81.94,81.94,81.87,81.87,5583.0,69.0985,69.0985,69.0395,69.0395,5583.0
2018-01-08 12:40:00,81.89,81.93,81.88,81.93,6432.0,69.0564,69.0901,69.0479,69.0901,6432.0
2018-01-08 12:45:00,81.93,81.94,81.9,81.91,4794.0,69.0901,69.0985,69.0648,69.0732,4794.0
2018-01-08 12:50:00,81.91,81.94,81.89,81.92,4475.0,69.0732,69.0985,69.0564,69.0817,4475.0
2018-01-08 12:55:00,81.93,81.95,81.88,81.9,5959.0,69.0901,69.107,69.0479,69.0648,5959.0
2018-01-08 13:00:00,81.88,81.92,81.86,81.92,7556.0,69.0479,69.0817,69.0311,69.0817,7556.0
2018-01-08 13:05:00,81.9,82.01,81.85,82.0,26296.0,69.0648,69.1576,69.0226,69.1491,26296.0
2018-01-08 13:10:00,81.99,82.06,81.98,82.05,3327.0,69.1407,69.1997,69.1323,69.1913,3327.0
2018-01-08 13:15:00,82.06,82.11,82.02,82.08,10730.0,69.1997,69.2419,69.166,69.2166,10730.0
2018-01-08 13:20:00,82.11,82.11,82.05,82.07,12315.0,69.2419,69.2419,69.1913,69.2082,12315.0
2018-01-08 13:25:00,82.06,82.09,82.04,82.07,14134.0,69.1997,69.225,69.1829,69.2082,14134.0
2018-01-08 13:30:00,82.04,82.08,81.96,81.99,22266.0,69.1829,69.2166,69.1154,69.1407,22266.0
2018-01-08 13:35:00,81.99,82.01,81.96,81.98,6667.0,69.1407,69.1576,69.1154,69.1323,6667.0
2018-01-08 13:40:00,81.99,81.99,81.95,81.95,4855.0,69.1407,69.1407,69.107,69.107,4855.0
2018-01-08 13:45:00,81.95,81.97,81.93,81.95,9255.0,69.107,69.1238,69.0901,69.107,9255.0
2018-01-08 13:50:00,81.95,81.98,81.93,81.96,5522.0,69.107,69.1323,69.0901,69.1154,5522.0
2018-01-08 13:55:00,81.98,81.98,81.93,81.97,20111.0,69.1323,69.1323,69.0901,69.1238,20111.0
2018-01-08 14:00:00,81.94,81.98,81.91,81.98,8043.0,69.0985,69.1323,69.0732,69.1323,8043.0
2018-01-08 14:05:00,81.98,82.0,81.95,82.0,6922.0,69.1323,69.1491,69.107,69.1491,6922.0
2018-01-08 14:10:00,81.99,82.03,81.97,82.01,9468.0,69.1407,69.1744,69.1238,69.1576,9468.0
2018-01-08 14:15:00,82.03,82.03,81.95,81.98,11493.0,69.1744,69.1744,69.107,69.1323,11493.0
2018-01-08 14:20:00,81.99,82.01,81.98,81.99,3213.0,69.1407,69.1576,69.1323,69.1407,3213.0
2018-01-08 14:25:00,81.99,81.99,81.95,81.97,14101.0,69.1407,69.1407,69.107,69.1238,14101.0
2018-01-08 14:30:00,81.96,82.0,81.96,81.99,8298.0,69.1154,69.1491,69.1154,69.1407,8298.0
2018-01-08 14:35:00,81.99,82.01,81.97,82.01,4942.0,69.1407,69.1576,69.1238,69.1576,4942.0
2018-01-08 14:40:00,82.01,82.06,82.0,82.04,7333.0,69.1576,69.1997,69.1491,69.1829,7333.0
2018-01-08 14:45:00,82.03,82.1,82.03,82.1,4113.0,69.1744,69.2335,69.1744,69.2335,4113.0
2018-01-08 14:50:00,82.08,82.15,82.07,82.14,8306.0,69.2166,69.2756,69.2082,69.2672,8306.0
2018-01-08 14:55:00,82.13,82.2,82.11,82.17,17348.0,69.2588,69.3178,69.2419,69.2925,17348.0
2018-01-08 15:00:00,82.17,82.19,82.12,82.13,17666.0,69.2925,69.3094,69.2503,69.2588,17666.0
2018-01-08 15:05:00,82.14,82.16,82.13,82.14,9354.0,69.2672,69.2841,69.2588,69.2672,9354.0
2018-01-08 15:10:00,82.15,82.15,82.06,82.07,22221.0,69.2756,69.2756,69.1997,69.2082,22221.0
2018-01-08 15:15:00,82.06,82.09,82.02,82.04,14436.0,69.1997,69.225,69.166,69.1829,14436.0
2018-01-08 15:20:00,82.03,82.08,82.02,82.05,30616.0,69.1744,69.2166,69.166,69.1913,30616.0
2018-01-08 15:25:00,82.05,82.08,82.0,82.02,25648.0,69.1913,69.2166,69.1491,69.166,25648.0
2018-01-08 15:30:00,82.02,82.06,82.01,82.04,28867.0,69.166,69.1997,69.1576,69.1829,28867.0
2018-01-08 15:35:00,82.05,82.06,82.02,82.04,41557.0,69.1913,69.1997,69.166,69.1829,41557.0
2018-01-08 15:40:00,82.04,82.06,82.0,82.06,35300.0,69.1829,69.1997,69.1491,69.1997,35300.0
2018-01-08 15:45:00,82.05,82.07,82.0,82.02,35787.0,69.1913,69.2082,69.1491,69.166,35787.0
2018-01-08 15:50:00,82.03,82.09,81.99,82.06,53237.0,69.1744,69.225,69.1407,69.1997,53237.0
2018-01-08 15:55:00,82.07,82.11,82.02,82.04,81853.0,69.2082,69.2419,69.166,69.1829,81853.0
2018-01-09 09:30:00,81.87,81.91,80.31,81.03,109329.0,69.0395,69.0732,67.724,68.3312,109329.0
2018-01-09 09:35:00,81.06,81.59,81.03,81.5,36938.0,68.3565,68.8034,68.3312,68.7275,36938.0
2018-01-09 09:40:00,81.5,81.77,81.4,81.72,19787.0,68.7275,68.9552,68.6432,68.913,19787.0
2018-01-09 09:45:00,81.68,81.96,81.65,81.96,32750.0,68.8793,69.1154,68.854,69.1154,32750.0
2018-01-09 09:50:00,81.95,82.01,81.73,81.84,18861.0,69.107,69.1576,68.9215,69.0142,18861.0
2018-01-09 09:55:00,81.84,81.85,81.51,81.54,14400.0,69.0142,69.0226,68.7359,68.7612,14400.0
2018-01-09 10:00:00,81.54,81.61,81.48,81.58,42987.0,68.7612,68.8203,68.7106,68.795,42987.0
2018-01-09 10:05:00,81.6,81.72,81.53,81.64,22231.0,68.8118,68.913,68.7528,68.8456,22231.0
2018-01-09 10:10:00,81.64,81.8,81.64,81.72,11535.0,68.8456,68.9805,68.8456,68.913,11535.0
2018-01-09 10:15:00,81.71,81.91,81.7,81.83,13432.0,68.9046,69.0732,68.8962,69.0058,13432.0
2018-01-09 10:20:00,81.81,81.86,81.73,81.83,8902.0,68.9889,69.0311,68.9215,69.0058,8902.0
2018-01-09 10:25:00,81.8,81.84,81.76,81.76,13112.0,68.9805,69.0142,68.9467,68.9467,13112.0
2018-01-09 10:30:00,81.8,81.83,81.59,81.7,40260.0,68.9805,69.0058,68.8034,68.8962,40260.0
2018-01-09 10:35:00,81.69,81.83,81.68,81.77,86985.0,68.8877,69.0058,68.8793,68.9552,86985.0
2018-01-09 10:40:00,81.78,81.98,81.76,81.9,15330.0,68.9636,69.1323,68.9467,69.0648,15330.0
2018-01-09 10:45:00,81.88,81.99,81.88,81.95,7082.0,69.0479,69.1407,69.0479,69.107,7082.0
2018-01-09 10:50:00,81.95,81.97,81.87,81.97,9459.0,69.107,69.1238,69.0395,69.1238,9459.0
2018-01-09 10:55:00,81.97,82.03,81.95,82.01,8977.0,69.1238,69.1744,69.107,69.1576,8977.0
2018-01-09 11:00:00,82.01,82.06,81.95,81.99,12055.0,69.1576,69.1997,69.107,69.1407,12055.0
2018-01-09 11:05:00,82.0,82.01,81.95,82.0,8693.0,69.1491,69.1576,69.107,69.1491,8693.0
2018-01-09 11:10:00,82.0,82.08,82.0,82.05,10329.0,69.1491,69.2166,69.1491,69.1913,10329.0
2018-01-09 11:15:00,82.05,82.15,82.0,82.12,22549.0,69.1913,69.2756,69.1491,69.2503,22549.0
2018-01-09 11:20:00,82.1,82.12,82.01,82.1,11506.0,69.2335,69.2503,69.1576,69.2335,11506.0
2018-01-09 11:25:00,82.13,82.22,82.1,82.18,11325.0,69.2588,69.3347,69.2335,69.3009,11325.0
2018-01-09 11:30:00,82.17,82.25,82.17,82.2,18053.0,69.2925,69.36,69.2925,69.3178,18053.0
2018-01-09 11:35:00,82.2,82.2,82.1,82.11,7863.0,69.3178,69.3178,69.2335,69.2419,7863.0
2018-01-09 11:40:00,82.09,82.09,82.04,82.07,7650.0,69.225,69.225,69.1829,69.2082,7650.0
2018-01-09 11:45:00,82.08,82.13,82.06,82.09,10080.0,69.2166,69.2588,69.1997,69.225,10080.0
2018-01-09 11:50:00,82.12,82.17,82.1,82.15,7474.0,69.2503,69.2925,69.2335,69.2756,7474.0
2018-01-09 11:55:00,82.15,82.18,82.12,82.18,5322.0,69.2756,69.3009,69.2503,69.3009,5322.0
2018-01-09 12:00:00,82.16,82.21,82.11,82.21,6877.0,69.2841,69.3262,69.2419,69.3262,6877.0
2018-01-09 12:05:00,82.22,82.3,82.21,82.3,10235.0,69.3347,69.4021,69.3262,69.4021,10235.0
2018-01-09 12:10:00,82.3,82.3,82.23,82.23,11033.0,69.4021,69.4021,69.3431,69.3431,11033.0
2018-01-09 12:15:00,82.24,82.24,82.06,82.11,17775.0,69.3515,69.3515,69.1997,69.2419,17775.0
2018-01-09 12:20:00,82.12,82.13,82.08,82.1,6907.0,69.2503,69.2588,69.2166,69.2335,6907.0
2018-01-09 12:25:00,82.1,82.1,82.07,82.08,10730.0,69.2335,69.2335,69.2082,69.2166,10730.0
2018-01-09 12:30:00,82.09,82.09,82.04,82.05,9161.0,69.225,69.225,69.1829,69.1913,9161.0
2018-01-09 12:35:00,82.05,82.12,82.02,82.06,18572.0,69.1913,69.2503,69.166,69.1997,18572.0
2018-01-09 12:40:00,82.05,82.06,82.0,82.06,18379.0,69.1913,69.1997,69.1491,69.1997,18379.0
2018-01-09 12:45:00,82.06,82.14,82.0,82.14,26394.0,69.1997,69.2672,69.1491,69.2672,26394.0
2018-01-09 12:50:00,82.12,82.18,82.11,82.15,6394.0,69.2503,69.3009,69.2419,69.2756,6394.0
2018-01-09 12:55:00,82.15,82.18,82.11,82.15,8209.0,69.2756,69.3009,69.2419,69.2756,8209.0
2018-01-09 13:00:00,82.16,82.27,82.14,82.26,13952.0,69.2841,69.3768,69.2672,69.3684,13952.0
2018-01-09 13:05:00,82.27,82.29,82.23,82.29,16618.0,69.3768,69.3937,69.3431,69.3937,16618.0
2018-01-09 13:10:00,82.29,82.33,82.2,82.27,23449.0,69.3937,69.4274,69.3178,69.3768,23449.0
2018-01-09 13:15:00,82.24,82.31,82.22,82.3,14243.0,69.3515,69.4106,69.3347,69.4021,14243.0
2018-01-09 13:20:00,82.31,82.37,82.3,82.34,19625.0,69.4106,69.4612,69.4021,69.4359,19625.0
2018-01-09 13:25:00,82.34,82.41,82.33,82.39,16223.0,69.4359,69.4949,69.4274,69.478,16223.0
2018-01-09 13:30:00,82.4,82.4,82.35,82.36,10698.0,69.4865,69.4865,69.4443,69.4527,10698.0
2018-01-09 13:35:00,82.36,82.41,82.36,82.4,9207.0,69.4527,69.4949,69.4527,69.4865,9207.0
2018-01-09 13:40:00,82.4,82.41,82.33,82.35,13975.0,69.4865,69.4949,69.4274,69.4443,13975.0
2018-01-09 13:45:00,82.36,82.4,82.32,82.33,22742.0,69.4527,69.4865,69.419,69.4274,22742.0
2018-01-09 13:50:00,82.34,82.4,82.34,82.37,10138.0,69.4359,69.4865,69.4359,69.4612,10138.0
2018-01-09 13:55:00,82.37,82.41,82.37,82.41,8475.0,69.4612,69.4949,69.4612,69.4949,8475.0
2018-01-09 14:00:00,82.4,82.41,82.34,82.36,11974.0,69.4865,69.4949,69.4359,69.4527,11974.0
2018-01-09 14:05:00,82.36,82.49,82.35,82.39,25415.0,69.4527,69.5623,69.4443,69.478,25415.0
2018-01-09 14:10:00,82.38,82.47,82.38,82.44,12209.0,69.4696,69.5455,69.4696,69.5202,12209.0
2018-01-09 14:15:00,82.44,82.45,82.39,82.41,16841.0,69.5202,69.5286,69.478,69.4949,16841.0
2018-01-09 14:20:00,82.41,82.45,82.33,82.35,13089.0,69.4949,69.5286,69.4274,69.4443,13089.0
2018-01-09 14:25:00,82.35,82.37,82.32,82.32,12223.0,69.4443,69.4612,69.419,69.419,12223.0
2018-01-09 14:30:00,82.32,82.32,82.22,82.23,15797.0,69.419,69.419,69.3347,69.3431,15797.0
2018-01-09 14:35:00,82.24,82.28,82.23,82.25,11964.0,69.3515,69.3853,69.3431,69.36,11964.0
2018-01-09 14:40:00,82.26,82.27,82.22,82.26,18885.0,69.3684,69.3768,69.3347,69.3684,18885.0
2018-01-09 14:45:00,82.26,82.31,82.26,82.3,10537.0,69.3684,69.4106,69.3684,69.4021,10537.0
2018-01-09 14:50:00,82.3,82.34,82.29,82.34,5847.0,69.4021,69.4359,69.3937,69.4359,5847.0
2018-01-09 14:55:00,82.34,82.34,82.31,82.34,16573.0,69.4359,69.4359,69.4106,69.4359,16573.0
2018-01-09 15:00:00,82.33,82.34,82.28,82.28,14096.0,69.4274,69.4359,69.3853,69.3853,14096.0
2018-01-09 15:05:00,82.28,82.31,82.25,82.29,10586.0,69.3853,69.4106,69.36,69.3937,10586.0
2018-01-09 15:10:00,82.29,82.3,82.24,82.29,13921.0,69.3937,69.4021,69.3515,69.3937,13921.0
2018-01-09 15:15:00,82.29,82.31,82.28,82.3,10772.0,69.3937,69.4106,69.3853,69.4021,10772.0
2018-01-09 15:20:00,82.29,82.31,82.28,82.31,15402.0,69.3937,69.4106,69.3853,69.4106,15402.0
2018-01-09 15:25:00,82.29,82.3,82.11,82.12,32518.0,69.3937,69.4021,69.2419,69.2503,32518.0
2018-01-09 15:30:00,82.12,82.15,82.08,82.13,55546.0,69.2503,69.2756,69.2166,69.2588,55546.0
2018-01-09 15:35:00,82.13,82.24,82.1,82.23,34321.0,69.2588,69.3515,69.2335,69.3431,34321.0
2018-01-09 15:40:00,82.23,82.26,82.15,82.2,38481.0,69.3431,69.3684,69.2756,69.3178,38481.0
2018-01-09 15:45:00,82.2,82.2,82.0,82.02,59223.0,69.3178,69.3178,69.1491,69.166,59223.0
2018-01-09 15:50:00,82.0,82.05,81.92,81.98,62002.0,69.1491,69.1913,69.0817,69.1323,62002.0
2018-01-09 15:55:00,81.98,82.02,81.9,81.98,155411.0,69.1323,69.166,69.0648,69.1323,155411.0
2018-01-10 09:30:00,81.67,81.67,81.35,81.35,23974.0,68.8709,68.8709,68.601,68.601,23974.0
2018-01-10 09:35:00,81.45,81.6,81.36,81.52,7819.0,68.6853,68.8118,68.6094,68.7444,7819.0
2018-01-10 09:40:00,81.52,81.56,81.41,81.55,9741.0,68.7444,68.7781,68.6516,68.7697,9741.0
2018-01-10 09:45:00,81.53,81.56,81.31,81.44,15413.0,68.7528,68.7781,68.5673,68.6769,15413.0
2018-01-10 09:50:00,81.43,81.79,81.42,81.79,10045.0,68.6685,68.972,68.66,68.972,10045.0
2018-01-10 09:55:00,81.79,82.05,81.77,82.05,14681.0,68.972,69.1913,68.9552,69.1913,14681.0
2018-01-10 10:00:00,82.05,82.06,81.9,82.04,20825.0,69.1913,69.1997,69.0648,69.1829,20825.0
2018-01-10 10:05:00,82.03,82.06,81.93,81.94,21952.0,69.1744,69.1997,69.0901,69.0985,21952.0
2018-01-10 10:10:00,81.96,82.01,81.84,81.85,9854.0,69.1154,69.1576,69.0142,69.0226,9854.0
2018-01-10 10:15:00,81.89,82.08,81.87,82.08,13832.0,69.0564,69.2166,69.0395,69.2166,13832.0
2018-01-10 10:20:00,82.08,82.17,82.01,82.17,21699.0,69.2166,69.2925,69.1576,69.2925,21699.0
2018-01-10 10:25:00,82.17,82.27,82.15,82.15,28499.0,69.2925,69.3768,69.2756,69.2756,28499.0
2018-01-10 10:30:00,82.15,82.25,82.05,82.24,15593.0,69.2756,69.36,69.1913,69.3515,15593.0
2018-01-10 10:35:00,82.23,82.29,82.14,82.29,19198.0,69.3431,69.3937,69.2672,69.3937,19198.0
2018-01-10 10:40:00,82.26,82.41,82.24,82.38,25015.0,69.3684,69.4949,69.3515,69.4696,25015.0
2018-01-10 10:45:00,82.38,82.38,82.28,82.3,30125.0,69.4696,69.4696,69.3853,69.4021,30125.0
2018-01-10 10:50:00,82.28,82.38,82.26,82.38,19023.0,69.3853,69.4696,69.3684,69.4696,19023.0
2018-01-10 10:55:00,82.37,82.38,82.17,82.17,15650.0,69.4612,69.4696,69.2925,69.2925,15650.0
2018-01-10 11:00:00,82.15,82.25,82.11,82.18,16694.0,69.2756,69.36,69.2419,69.3009,16694.0
2018-01-10 11:05:00,82.18,82.21,82.17,82.21,11985.0,69.3009,69.3262,69.2925,69.3262,11985.0
2018-01-10 11:10:00,82.23,82.24,82.18,82.2,7958.0,69.3431,69.3515,69.3009,69.3178,7958.0
2018-01-10 11:15:00,82.2,82.21,82.14,82.17,9297.0,69.3178,69.3262,69.2672,69.2925,9297.0
2018-01-10 11:20:00,82.16,82.23,82.14,82.22,28056.0,69.2841,69.3431,69.2672,69.3347,28056.0
2018-01-10 11:25:00,82.19,82.2,82.0,82.0,14495.0,69.3094,69.3178,69.1491,69.1491,14495.0
2018-01-10 11:30:00,81.96,82.04,81.95,82.02,8638.0,69.1154,69.1829,69.107,69.166,8638.0
2018-01-10 11:35:00,82.01,82.05,81.97,82.05,11053.0,69.1576,69.1913,69.1238,69.1913,11053.0
2018-01-10 11:40:00,82.06,82.08,81.99,81.99,7740.0,69.1997,69.2166,69.1407,69.1407,7740.0
2018-01-10 11:45:00,82.0,82.05,81.98,82.05,15140.0,69.1491,69.1913,69.1323,69.1913,15140.0
2018-01-10 11:50:00,82.04,82.18,82.02,82.18,12909.0,69.1829,69.3009,69.166,69.3009,12909.0
2018-01-10 11:55:00,82.16,82.18,82.09,82.15,7405.0,69.2841,69.3009,69.225,69.2756,7405.0
2018-01-10 12:00:00,82.14,82.19,82.13,82.18,8479.0,69.2672,69.3094,69.2588,69.3009,8479.0
2018-01-10 12:05:00,82.18,82.21,82.18,82.2,6851.0,69.3009,69.3262,69.3009,69.3178,6851.0
2018-01-10 12:10:00,82.2,82.23,82.14,82.23,42508.0,69.3178,69.3431,69.2672,69.3431,42508.0
2018-01-10 12:15:00,82.22,82.28,82.21,82.28,7514.0,69.3347,69.3853,69.3262,69.3853,7514.0
2018-01-10 12:20:00,82.29,82.34,82.28,82.34,10889.0,69.3937,69.4359,69.3853,69.4359,10889.0
2018-01-10 12:25:00,82.33,82.34,82.25,82.28,7308.0,69.4274,69.4359,69.36,69.3853,7308.0
2018-01-10 12:30:00,82.27,82.32,82.26,82.31,11052.0,69.3768,69.419,69.3684,69.4106,11052.0
2018-01-10 12:35:00,82.31,82.35,82.29,82.34,9617.0,69.4106,69.4443,69.3937,69.4359,9617.0
2018-01-10 12:40:00,82.34,82.4,82.33,82.39,17634.0,69.4359,69.4865,69.4274,69.478,17634.0
2018-01-10 12:45:00,82.4,82.47,82.37,82.46,21375.0,69.4865,69.5455,69.4612,69.537,21375.0
2018-01-10 12:50:00,82.45,82.46,82.42,82.45,7995.0,69.5286,69.537,69.5033,69.5286,7995.0
2018-01-10 12:55:00,82.45,82.47,82.42,82.44,13645.0,69.5286,69.5455,69.5033,69.5202,13645.0
2018-01-10 13:00:00,82.44,82.5,82.44,82.47,13595.0,69.5202,69.5708,69.5202,69.5455,13595.0
2018-01-10 13:05:00,82.48,82.51,82.46,82.48,15417.0,69.5539,69.5792,69.537,69.5539,15417.0
2018-01-10 13:10:00,82.48,82.49,82.4,82.44,11894.0,69.5539,69.5623,69.4865,69.5202,11894.0
2018-01-10 13:15:00,82.46,82.47,82.4,82.44,8954.0,69.537,69.5455,69.4865,69.5202,8954.0
2018-01-10 13:20:00,82.49,82.49,82.45,82.47,6679.0,69.5623,69.5623,69.5286,69.5455,6679.0
2018-01-10 13:25:00,82.48,82.52,82.46,82.49,10962.0,69.5539,69.5876,69.537,69.5623,10962.0
2018-01-10 13:30:00,82.49,82.54,82.46,82.54,8817.0,69.5623,69.6045,69.537,69.6045,8817.0
2018-01-10 13:35:00,82.53,82.53,82.49,82.53,10175.0,69.5961,69.5961,69.5623,69.5961,10175.0
2018-01-10 13:40:00,82.54,82.54,82.48,82.5,10564.0,69.6045,69.6045,69.5539,69.5708,10564.0
2018-01-10 13:45:00,82.51,82.64,82.5,82.62,14843.0,69.5792,69.6888,69.5708,69.672,14843.0
2018-01-10 13:50:00,82.64,82.68,82.62,82.68,15191.0,69.6888,69.7226,69.672,69.7226,15191.0
2018-01-10 13:55:00,82.66,82.67,82.55,82.59,13850.0,69.7057,69.7141,69.6129,69.6467,13850.0
2018-01-10 14:00:00,82.58,82.59,82.55,82.56,6843.0,69.6382,69.6467,69.6129,69.6214,6843.0
2018-01-10 14:05:00,82.56,82.59,82.47,82.47,68830.0,69.6214,69.6467,69.5455,69.5455,68830.0
2018-01-10 14:10:00,82.47,82.51,82.42,82.51,15319.0,69.5455,69.5792,69.5033,69.5792,15319.0
2018-01-10 14:15:00,82.5,82.59,82.49,82.56,18555.0,69.5708,69.6467,69.5623,69.6214,18555.0
2018-01-10 14:20:00,82.56,82.58,82.48,82.5,12333.0,69.6214,69.6382,69.5539,69.5708,12333.0
2018-01-10 14:25:00,82.49,82.58,82.49,82.58,11217.0,69.5623,69.6382,69.5623,69.6382,11217.0
2018-01-10 14:30:00,82.58,82.6,82.5,82.51,39418.0,69.6382,69.6551,69.5708,69.5792,39418.0
2018-01-10 14:35:00,82.51,82.53,82.43,82.44,23434.0,69.5792,69.5961,69.5117,69.5202,23434.0
2018-01-10 14:40:00,82.46,82.49,82.43,82.45,14894.0,69.537,69.5623,69.5117,69.5286,14894.0
2018-01-10 14:45:00,82.45,82.55,82.44,82.55,23203.0,69.5286,69.6129,69.5202,69.6129,23203.0
2018-01-10 14:50:00,82.55,82.61,82.53,82.6,19496.0,69.6129,69.6635,69.5961,69.6551,19496.0
2018-01-10 14:55:00,82.6,82.63,82.58,82.59,22298.0,69.6551,69.6804,69.6382,69.6467,22298.0
2018-01-10 15:00:00,82.59,82.68,82.58,82.6,122936.0,69.6467,69.7226,69.6382,69.6551,122936.0
2018-01-10 15:05:00,82.59,82.63,82.56,82.58,22527.0,69.6467,69.6804,69.6214,69.6382,22527.0
2018-01-10 15:10:00,82.59,82.64,82.58,82.59,15402.0,69.6467,69.6888,69.6382,69.6467,15402.0
2018-01-10 15:15:00,82.59,82.6,82.48,82.5,21464.0,69.6467,69.6551,69.5539,69.5708,21464.0
2018-01-10 15:20:00,82.52,82.56,82.49,82.5,22393.0,69.5876,69.6214,69.5623,69.5708,22393.0
2018-01-10 15:25:00,82.5,82.52,82.45,82.51,34567.0,69.5708,69.5876,69.5286,69.5792,34567.0
2018-01-10 15:30:00,82.5,82.55,82.48,82.55,36971.0,69.5708,69.6129,69.5539,69.6129,36971.0
2018-01-10 15:35:00,82.55,82.58,82.5,82.54,26203.0,69.6129,69.6382,69.5708,69.6045,26203.0
2018-01-10 15:40:00,82.54,82.56,82.5,82.52,36087.0,69.6045,69.6214,69.5708,69.5876,36087.0
2018-01-10 15:45:00,82.51,82.53,82.48,82.48,46388.0,69.5792,69.5961,69.5539,69.5539,46388.0
2018-01-10 15:50:00,82.49,82.53,82.46,82.48,49305.0,69.5623,69.5961,69.537,69.5539,49305.0
2018-01-10 15:55:00,82.47,82.54,82.46,82.47,116996.0,69.5455,69.6045,69.537,69.5455,116996.0
2018-01-11 09:30:00,82.66,82.67,82.38,82.41,33507.0,69.7057,69.7141,69.4696,69.4949,33507.0
2018-01-11 09:35:00,82.38,82.57,82.33,82.55,8083.0,69.4696,69.6298,69.4274,69.6129,8083.0
2018-01-11 09:40:00,82.55,82.67,82.53,82.65,14145.0,69.6129,69.7141,69.5961,69.6973,14145.0
2018-01-11 09:45:00,82.64,82.68,82.62,82.65,5691.0,69.6888,69.7226,69.672,69.6973,5691.0
2018-01-11 09:50:00,82.62,82.63,82.53,82.63,10958.0,69.672,69.6804,69.5961,69.6804,10958.0
2018-01-11 09:55:00,82.59,82.65,82.57,82.64,30354.0,69.6467,69.6973,69.6298,69.6888,30354.0
2018-01-11 10:00:00,82.64,82.79,82.63,82.78,16119.0,69.6888,69.8153,69.6804,69.8069,16119.0
2018-01-11 10:05:00,82.77,82.87,82.73,82.73,30939.0,69.7985,69.8828,69.7647,69.7647,30939.0
2018-01-11 10:10:00,82.73,82.8,82.68,82.78,19397.0,69.7647,69.8238,69.7226,69.8069,19397.0
2018-01-11 10:15:00,82.78,82.79,82.68,82.68,12075.0,69.8069,69.8153,69.7226,69.7226,12075.0
2018-01-11 10:20:00,82.66,82.69,82.62,82.65,20006.0,69.7057,69.731,69.672,69.6973,20006.0
2018-01-11 10:25:00,82.64,82.81,82.6,82.81,18832.0,69.6888,69.8322,69.6551,69.8322,18832.0
2018-01-11 10:30:00,82.8,82.94,82.78,82.84,12127.0,69.8238,69.9418,69.8069,69.8575,12127.0
2018-01-11 10:35:00,82.84,82.84,82.72,82.79,21838.0,69.8575,69.8575,69.7563,69.8153,21838.0
2018-01-11 10:40:00,82.79,82.9,82.79,82.9,7884.0,69.8153,69.9081,69.8153,69.9081,7884.0
2018-01-11 10:45:00,82.89,82.93,82.88,82.92,5683.0,69.8997,69.9334,69.8912,69.925,5683.0
2018-01-11 10:50:00,82.92,82.99,82.91,82.98,20319.0,69.925,69.984,69.9165,69.9756,20319.0
2018-01-11 10:55:00,82.98,83.19,82.96,83.17,18255.0,69.9756,70.1526,69.9587,70.1358,18255.0
2018-01-11 11:00:00,83.16,83.32,83.15,83.24,23234.0,70.1273,70.2623,70.1189,70.1948,23234.0
2018-01-11 11:05:00,83.23,83.24,83.17,83.19,24663.0,70.1864,70.1948,70.1358,70.1526,24663.0
2018-01-11 11:10:00,83.17,83.17,83.05,83.09,11961.0,70.1358,70.1358,70.0346,70.0683,11961.0
2018-01-11 11:15:00,83.08,83.13,83.05,83.12,12420.0,70.0599,70.102,70.0346,70.0936,12420.0
2018-01-11 11:20:00,83.12,83.17,83.1,83.15,12932.0,70.0936,70.1358,70.0767,70.1189,12932.0
2018-01-11 11:25:00,83.16,83.16,83.0,83.04,14422.0,70.1273,70.1273,69.9924,70.0262,14422.0
2018-01-11 11:30:00,83.04,83.13,83.03,83.05,12085.0,70.0262,70.102,70.0177,70.0346,12085.0
2018-01-11 11:35:00,83.07,83.21,83.06,83.21,9744.0,70.0514,70.1695,70.043,70.1695,9744.0
2018-01-11 11:40:00,83.22,83.22,83.17,83.17,10720.0,70.1779,70.1779,70.1358,70.1358,10720.0
2018-01-11 11:45:00,83.16,83.23,83.16,83.22,6131.0,70.1273,70.1864,70.1273,70.1779,6131.0
2018-01-11 11:50:00,83.24,83.3,83.2,83.27,3660.0,70.1948,70.2454,70.1611,70.2201,3660.0
2018-01-11 11:55:00,83.3,83.32,83.28,83.3,6698.0,70.2454,70.2623,70.2285,70.2454,6698.0
2018-01-11 12:00:00,83.31,83.49,83.3,83.49,16363.0,70.2538,70.4056,70.2454,70.4056,16363.0
2018-01-11 12:05:00,83.46,83.67,83.46,83.62,22851.0,70.3803,70.5574,70.3803,70.5153,22851.0
2018-01-11 12:10:00,83.63,83.64,83.55,83.62,11057.0,70.5237,70.5321,70.4562,70.5153,11057.0
2018-01-11 12:15:00,83.62,83.62,83.45,83.45,17826.0,70.5153,70.5153,70.3719,70.3719,17826.0
2018-01-11 12:20:00,83.44,83.56,83.43,83.56,8314.0,70.3635,70.4647,70.355,70.4647,8314.0
2018-01-11 12:25:00,83.59,83.6,83.52,83.58,16165.0,70.49,70.4984,70.4309,70.4815,16165.0
2018-01-11 12:30:00,83.58,83.63,83.57,83.63,12966.0,70.4815,70.5237,70.4731,70.5237,12966.0
2018-01-11 12:35:00,83.64,83.65,83.54,83.61,29354.0,70.5321,70.5406,70.4478,70.5068,29354.0
2018-01-11 12:40:00,83.6,83.6,83.46,83.47,13347.0,70.4984,70.4984,70.3803,70.3888,13347.0
2018-01-11 12:45:00,83.45,83.6,83.45,83.6,9255.0,70.3719,70.4984,70.3719,70.4984,9255.0
2018-01-11 12:50:00,83.56,83.56,83.49,83.51,3800.0,70.4647,70.4647,70.4056,70.4225,3800.0
2018-01-11 12:55:00,83.51,83.55,83.49,83.54,7236.0,70.4225,70.4562,70.4056,70.4478,7236.0
2018-01-11 13:00:00,83.53,83.53,83.44,83.45,9227.0,70.4394,70.4394,70.3635,70.3719,9227.0
2018-01-11 13:05:00,83.45,83.67,83.43,83.59,28201.0,70.3719,70.5574,70.355,70.49,28201.0
2018-01-11 13:10:00,83.59,83.71,83.58,83.68,7668.0,70.49,70.5911,70.4815,70.5659,7668.0
2018-01-11 13:15:00,83.67,83.71,83.59,83.62,12760.0,70.5574,70.5911,70.49,70.5153,12760.0
2018-01-11 13:20:00,83.63,83.66,83.61,83.66,5515.0,70.5237,70.549,70.5068,70.549,5515.0
2018-01-11 13:25:00,83.65,83.67,83.63,83.65,4280.0,70.5406,70.5574,70.5237,70.5406,4280.0
2018-01-11 13:30:00,83.66,83.71,83.63,83.71,7769.0,70.549,70.5911,70.5237,70.5911,7769.0
2018-01-11 13:35:00,83.73,83.73,83.67,83.73,9574.0,70.608,70.608,70.5574,70.608,9574.0
2018-01-11 13:40:00,83.72,83.74,83.7,83.72,10448.0,70.5996,70.6164,70.5827,70.5996,10448.0
2018-01-11 13:45:00,83.72,83.75,83.7,83.71,18286.0,70.5996,70.6249,70.5827,70.5911,18286.0
2018-01-11 13:50:00,83.71,83.71,83.62,83.62,7796.0,70.5911,70.5911,70.5153,70.5153,7796.0
2018-01-11 13:55:00,83.63,83.65,83.6,83.6,10926.0,70.5237,70.5406,70.4984,70.4984,10926.0
2018-01-11 14:00:00,83.6,83.63,83.6,83.62,7727.0,70.4984,70.5237,70.4984,70.5153,7727.0
2018-01-11 14:05:00,83.62,83.64,83.56,83.61,13400.0,70.5153,70.5321,70.4647,70.5068,13400.0
2018-01-11 14:10:00,83.61,83.62,83.58,83.6,16619.0,70.5068,70.5153,70.4815,70.4984,16619.0
2018-01-11 14:15:00,83.59,83.66,83.59,83.62,17382.0,70.49,70.549,70.49,70.5153,17382.0
2018-01-11 14:20:00,83.61,83.61,83.54,83.59,9675.0,70.5068,70.5068,70.4478,70.49,9675.0
2018-01-11 14:25:00,83.6,83.72,83.6,83.72,21991.0,70.4984,70.5996,70.4984,70.5996,21991.0
2018-01-11 14:30:00,83.72,83.9,83.71,83.85,52140.0,70.5996,70.7514,70.5911,70.7092,52140.0
2018-01-11 14:35:00,83.85,83.89,83.78,83.85,37001.0,70.7092,70.7429,70.6502,70.7092,37001.0
2018-01-11 14:40:00,83.85,83.86,83.79,83.8,15717.0,70.7092,70.7176,70.6586,70.667,15717.0
2018-01-11 14:45:00,83.8,83.86,83.78,83.83,18487.0,70.667,70.7176,70.6502,70.6923,18487.0
2018-01-11 14:50:00,83.83,83.86,83.81,83.83,11371.0,70.6923,70.7176,70.6755,70.6923,11371.0
2018-01-11 14:55:00,83.82,83.85,83.78,83.79,14596.0,70.6839,70.7092,70.6502,70.6586,14596.0
2018-01-11 15:00:00,83.78,83.87,83.72,83.85,15371.0,70.6502,70.7261,70.5996,70.7092,15371.0
2018-01-11 15:05:00,83.86,83.89,83.84,83.84,20212.0,70.7176,70.7429,70.7008,70.7008,20212.0
2018-01-11 15:10:00,83.84,83.85,83.82,83.84,18483.0,70.7008,70.7092,70.6839,70.7008,18483.0
2018-01-11 15:15:00,83.85,83.87,83.82,83.82,18346.0,70.7092,70.7261,70.6839,70.6839,18346.0
2018-01-11 15:20:00,83.83,83.86,83.77,83.79,35043.0,70.6923,70.7176,70.6417,70.6586,35043.0
2018-01-11 15:25:00,83.78,83.82,83.75,83.8,48336.0,70.6502,70.6839,70.6249,70.667,48336.0
2018-01-11 15:30:00,83.81,83.82,83.75,83.82,17228.0,70.6755,70.6839,70.6249,70.6839,17228.0
2018-01-11 15:35:00,83.82,83.88,83.82,83.87,20667.0,70.6839,70.7345,70.6839,70.7261,20667.0
2018-01-11 15:40:00,83.86,83.86,83.78,83.84,30290.0,70.7176,70.7176,70.6502,70.7008,30290.0
2018-01-11 15:45:00,83.83,83.88,83.82,83.86,60267.0,70.6923,70.7345,70.6839,70.7176,60267.0
2018-01-11 15:50:00,83.86,83.96,83.85,83.92,79937.0,70.7176,70.802,70.7092,70.7682,79937.0
2018-01-11 15:55:00,83.93,83.97,83.89,83.97,101159.0,70.7767,70.8104,70.7429,70.8104,101159.0
2018-01-12 09:30:00,84.16,84.24,83.76,83.92,41698.0,70.9706,71.0381,70.6333,70.7682,41698.0
2018-01-12 09:35:00,83.89,83.94,83.65,83.65,83101.0,70.7429,70.7851,70.5406,70.5406,83101.0
2018-01-12 09:40:00,83.63,83.88,83.55,83.86,21007.0,70.5237,70.7345,70.4562,70.7176,21007.0
2018-01-12 09:45:00,83.85,83.94,83.78,83.87,22927.0,70.7092,70.7851,70.6502,70.7261,22927.0
2018-01-12 09:50:00,83.87,83.87,83.74,83.74,28213.0,70.7261,70.7261,70.6164,70.6164,28213.0
2018-01-12 09:55:00,83.76,83.79,83.65,83.72,42870.0,70.6333,70.6586,70.5406,70.5996,42870.0
2018-01-12 10:00:00,83.76,83.78,83.66,83.66,21118.0,70.6333,70.6502,70.549,70.549,21118.0
2018-01-12 10:05:00,83.68,83.68,83.47,83.54,21854.0,70.5659,70.5659,70.3888,70.4478,21854.0
2018-01-12 10:10:00,83.54,83.69,83.53,83.68,16438.0,70.4478,70.5743,70.4394,70.5659,16438.0
2018-01-12 10:15:00,83.69,83.71,83.59,83.7,15690.0,70.5743,70.5911,70.49,70.5827,15690.0
2018-01-12 10:20:00,83.71,83.83,83.71,83.8,16222.0,70.5911,70.6923,70.5911,70.667,16222.0
2018-01-12 10:25:00,83.81,83.9,83.8,83.87,12127.0,70.6755,70.7514,70.667,70.7261,12127.0
2018-01-12 10:30:00,83.86,84.03,83.83,84.03,21029.0,70.7176,70.861,70.6923,70.861,21029.0
2018-01-12 10:35:00,84.03,84.22,84.02,84.2,14298.0,70.861,71.0212,70.8526,71.0044,14298.0
2018-01-12 10:40:00,84.22,84.23,84.14,84.14,14345.0,71.0212,71.0297,70.9538,70.9538,14345.0
2018-01-12 10:45:00,84.14,84.2,83.97,84.0,124956.0,70.9538,71.0044,70.8104,70.8357,124956.0
2018-01-12 10:50:00,84.01,84.21,84.0,84.16,23224.0,70.8441,71.0128,70.8357,70.9706,23224.0
2018-01-12 10:55:00,84.16,84.16,84.03,84.06,9991.0,70.9706,70.9706,70.861,70.8863,9991.0
2018-01-12 11:00:00,84.08,84.12,84.05,84.09,26505.0,70.9032,70.9369,70.8779,70.9116,26505.0
2018-01-12 11:05:00,84.09,84.11,83.95,83.95,8797.0,70.9116,70.9285,70.7935,70.7935,8797.0
2018-01-12 11:10:00,83.95,83.99,83.81,83.84,15798.0,70.7935,70.8273,70.6755,70.7008,15798.0
2018-01-12 11:15:00,83.83,83.87,83.81,83.87,28365.0,70.6923,70.7261,70.6755,70.7261,28365.0
2018-01-12 11:20:00,83.87,83.92,83.81,83.83,14089.0,70.7261,70.7682,70.6755,70.6923,14089.0
2018-01-12 11:25:00,83.84,83.94,83.81,83.9,14099.0,70.7008,70.7851,70.6755,70.7514,14099.0
2018-01-12 11:30:00,83.87,83.97,83.82,83.92,6955.0,70.7261,70.8104,70.6839,70.7682,6955.0
2018-01-12 11:35:00,83.94,83.94,83.86,83.92,8958.0,70.7851,70.7851,70.7176,70.7682,8958.0
2018-01-12 11:40:00,83.92,83.95,83.88,83.89,4151.0,70.7682,70.7935,70.7345,70.7429,4151.0
2018-01-12 11:45:00,83.87,83.9,83.85,83.86,10798.0,70.7261,70.7514,70.7092,70.7176,10798.0
2018-01-12 11:50:00,83.86,84.0,83.85,83.99,13433.0,70.7176,70.8357,70.7092,70.8273,13433.0
2018-01-12 11:55:00,84.0,84.13,84.0,84.11,11829.0,70.8357,70.9453,70.8357,70.9285,11829.0
2018-01-12 12:00:00,84.12,84.15,84.11,84.14,13010.0,70.9369,70.9622,70.9285,70.9538,13010.0
2018-01-12 12:05:00,84.15,84.16,84.07,84.09,7831.0,70.9622,70.9706,70.8947,70.9116,7831.0
2018-01-12 12:10:00,84.09,84.1,84.07,84.07,7397.0,70.9116,70.92,70.8947,70.8947,7397.0
2018-01-12 12:15:00,84.08,84.11,84.06,84.11,64256.0,70.9032,70.9285,70.8863,70.9285,64256.0
2018-01-12 12:20:00,84.11,84.24,84.11,84.16,17505.0,70.9285,71.0381,70.9285,70.9706,17505.0
2018-01-12 12:25:00,84.14,84.16,84.08,84.1,9692.0,70.9538,70.9706,70.9032,70.92,9692.0
2018-01-12 12:30:00,84.07,84.09,83.97,84.0,13734.0,70.8947,70.9116,70.8104,70.8357,13734.0
2018-01-12 12:35:00,83.98,83.99,83.85,83.96,16151.0,70.8188,70.8273,70.7092,70.802,16151.0
2018-01-12 12:40:00,83.95,83.95,83.86,83.88,9286.0,70.7935,70.7935,70.7176,70.7345,9286.0
2018-01-12 12:45:00,83.86,83.9,83.86,83.86,9464.0,70.7176,70.7514,70.7176,70.7176,9464.0
2018-01-12 12:50:00,83.86,83.94,83.85,83.89,11234.0,70.7176,70.7851,70.7092,70.7429,11234.0
2018-01-12 12:55:00,83.9,84.01,83.88,83.93,18461.0,70.7514,70.8441,70.7345,70.7767,18461.0
2018-01-12 13:00:00,83.95,84.01,83.91,83.95,11616.0,70.7935,70.8441,70.7598,70.7935,11616.0
2018-01-12 13:05:00,83.94,83.98,83.89,83.96,9932.0,70.7851,70.8188,70.7429,70.802,9932.0
2018-01-12 13:10:00,83.95,84.0,83.91,83.98,24918.0,70.7935,70.8357,70.7598,70.8188,24918.0
2018-01-12 13:15:00,83.99,84.0,83.92,83.94,12818.0,70.8273,70.8357,70.7682,70.7851,12818.0
2018-01-12 13:20:00,83.95,83.98,83.88,83.94,17811.0,70.7935,70.8188,70.7345,70.7851,17811.0
2018-01-12 13:25:00,83.94,83.94,83.86,83.89,19432.0,70.7851,70.7851,70.7176,70.7429,19432.0
2018-01-12 13:30:00,83.9,83.93,83.88,83.93,14959.0,70.7514,70.7767,70.7345,70.7767,14959.0
2018-01-12 13:35:00,83.92,83.92,83.89,83.89,11090.0,70.7682,70.7682,70.7429,70.7429,11090.0
2018-01-12 13:40:00,83.91,83.94,83.89,83.92,13097.0,70.7598,70.7851,70.7429,70.7682,13097.0
2018-01-12 13:45:00,83.91,83.96,83.91,83.94,17149.0,70.7598,70.802,70.7598,70.7851,17149.0
2018-01-12 13:50:00,83.95,84.01,83.93,83.97,13787.0,70.7935,70.8441,70.7767,70.8104,13787.0
2018-01-12 13:55:00,83.96,83.96,83.92,83.95,6179.0,70.802,70.802,70.7682,70.7935,6179.0
2018-01-12 14:00:00,83.93,84.03,83.93,84.02,18978.0,70.7767,70.861,70.7767,70.8526,18978.0
2018-01-12 14:05:00,84.02,84.03,83.97,84.02,31762.0,70.8526,70.861,70.8104,70.8526,31762.0
2018-01-12 14:10:00,84.03,84.12,84.03,84.11,19182.0,70.861,70.9369,70.861,70.9285,19182.0
2018-01-12 14:15:00,84.11,84.22,84.1,84.18,58441.0,70.9285,71.0212,70.92,70.9875,58441.0
2018-01-12 14:20:00,84.18,84.22,84.18,84.19,17396.0,70.9875,71.0212,70.9875,70.9959,17396.0
2018-01-12 14:25:00,84.2,84.31,84.2,84.28,19174.0,71.0044,71.0971,71.0044,71.0718,19174.0
2018-01-12 14:30:00,84.29,84.31,84.27,84.27,21988.0,71.0803,71.0971,71.0634,71.0634,21988.0
2018-01-12 14:35:00,84.27,84.27,84.19,84.21,19562.0,71.0634,71.0634,70.9959,71.0128,19562.0
2018-01-12 14:40:00,84.21,84.24,84.15,84.23,24441.0,71.0128,71.0381,70.9622,71.0297,24441.0
2018-01-12 14:45:00,84.23,84.28,84.21,84.27,48945.0,71.0297,71.0718,71.0128,71.0634,48945.0
2018-01-12 14:50:00,84.27,84.35,84.22,84.35,28632.0,71.0634,71.1309,71.0212,71.1309,28632.0
2018-01-12 14:55:00,84.35,84.35,84.28,84.33,24063.0,71.1309,71.1309,71.0718,71.114,24063.0
2018-01-12 15:00:00,84.33,84.34,84.26,84.26,18771.0,71.114,71.1224,71.055,71.055,18771.0
2018-01-12 15:05:00,84.27,84.27,84.25,84.25,32772.0,71.0634,71.0634,71.0465,71.0465,32772.0
2018-01-12 15:10:00,84.25,84.26,84.06,84.06,40235.0,71.0465,71.055,70.8863,70.8863,40235.0
2018-01-12 15:15:00,84.07,84.23,84.07,84.19,84998.0,70.8947,71.0297,70.8947,70.9959,84998.0
2018-01-12 15:20:00,84.18,84.18,84.14,84.16,26213.0,70.9875,70.9875,70.9538,70.9706,26213.0
2018-01-12 15:25:00,84.16,84.21,84.13,84.19,35287.0,70.9706,71.0128,70.9453,70.9959,35287.0
2018-01-12 15:30:00,84.19,84.27,84.17,84.27,27011.0,70.9959,71.0634,70.9791,71.0634,27011.0
2018-01-12 15:35:00,84.26,84.29,84.25,84.29,27643.0,71.055,71.0803,71.0465,71.0803,27643.0
2018-01-12 15:40:00,84.29,84.32,84.27,84.28,38101.0,71.0803,71.1056,71.0634,71.0718,38101.0
2018-01-12 15:45:00,84.29,84.31,84.24,84.25,50177.0,71.0803,71.0971,71.0381,71.0465,50177.0
2018-01-12 15:50:00,84.25,84.26,84.11,84.15,67920.0,71.0465,71.055,70.9285,70.9622,67920.0
2018-01-12 15:55:00,84.15,84.25,84.14,84.24,125133.0,70.9622,71.0465,70.9538,71.0381,125133.0
2018-01-16 09:30:00,84.44,84.5,84.14,84.44,69043.0,71.2067,71.2573,70.9538,71.2067,69043.0
2018-01-16 09:35:00,84.46,84.46,83.91,83.96,29877.0,71.2236,71.2236,70.7598,70.802,29877.0
2018-01-16 09:40:00,83.91,83.96,83.6,83.72,33877.0,70.7598,70.802,70.4984,70.5996,33877.0
2018-01-16 09:45:00,83.68,83.93,83.64,83.92,19489.0,70.5659,70.7767,70.5321,70.7682,19489.0
2018-01-16 09:50:00,83.91,84.21,83.91,84.2,15315.0,70.7598,71.0128,70.7598,71.0044,15315.0
2018-01-16 09:55:00,84.19,84.28,84.07,84.07,10985.0,70.9959,71.0718,70.8947,70.8947,10985.0
2018-01-16 10:00:00,84.04,84.08,83.93,83.93,17266.0,70.8694,70.9032,70.7767,70.7767,17266.0
2018-01-16 10:05:00,83.94,84.08,83.87,84.08,15512.0,70.7851,70.9032,70.7261,70.9032,15512.0
2018-01-16 10:10:00,84.07,84.14,84.02,84.09,22432.0,70.8947,70.9538,70.8526,70.9116,22432.0
2018-01-16 10:15:00,84.11,84.18,84.07,84.13,18847.0,70.9285,70.9875,70.8947,70.9453,18847.0
2018-01-16 10:20:00,84.11,84.3,84.11,84.26,17165.0,70.9285,71.0887,70.9285,71.055,17165.0
2018-01-16 10:25:00,84.25,84.31,84.25,84.27,9144.0,71.0465,71.0971,71.0465,71.0634,9144.0
2018-01-16 10:30:00,84.27,84.28,84.1,84.13,19549.0,71.0634,71.0718,70.92,70.9453,19549.0
2018-01-16 10:35:00,84.11,84.12,83.82,84.06,23046.0,70.9285,70.9369,70.6839,70.8863,23046.0
2018-01-16 10:40:00,84.05,84.19,84.04,84.11,22414.0,70.8779,70.9959,70.8694,70.9285,22414.0
2018-01-16 10:45:00,84.1,84.14,84.05,84.13,63343.0,70.92,70.9538,70.8779,70.9453,63343.0
2018-01-16 10:50:00,84.13,84.14,84.02,84.07,18025.0,70.9453,70.9538,70.8526,70.8947,18025.0
2018-01-16 10:55:00,84.07,84.07,83.97,84.02,24328.0,70.8947,70.8947,70.8104,70.8526,24328.0
2018-01-16 11:00:00,84.03,84.15,84.0,84.15,13350.0,70.861,70.9622,70.8357,70.9622,13350.0
2018-01-16 11:05:00,84.15,84.16,83.92,83.94,20516.0,70.9622,70.9706,70.7682,70.7851,20516.0
2018-01-16 11:10:00,83.93,84.03,83.91,84.02,23224.0,70.7767,70.861,70.7598,70.8526,23224.0
2018-01-16 11:15:00,84.0,84.15,83.98,84.11,44093.0,70.8357,70.9622,70.8188,70.9285,44093.0
2018-01-16 11:20:00,84.12,84.19,84.02,84.06,17690.0,70.9369,70.9959,70.8526,70.8863,17690.0
2018-01-16 11:25:00,84.05,84.07,83.96,84.04,16948.0,70.8779,70.8947,70.802,70.8694,16948.0
2018-01-16 11:30:00,84.04,84.06,83.97,84.04,16755.0,70.8694,70.8863,70.8104,70.8694,16755.0
2018-01-16 11:35:00,84.06,84.06,83.98,84.04,13797.0,70.8863,70.8863,70.8188,70.8694,13797.0
2018-01-16 11:40:00,84.04,84.11,83.99,84.0,56628.0,70.8694,70.9285,70.8273,70.8357,56628.0
2018-01-16 11:45:00,83.98,84.03,83.89,84.03,12689.0,70.8188,70.861,70.7429,70.861,12689.0
2018-01-16 11:50:00,84.02,84.02,83.84,83.88,24396.0,70.8526,70.8526,70.7008,70.7345,24396.0
2018-01-16 11:55:00,83.87,83.96,83.77,83.84,18714.0,70.7261,70.802,70.6417,70.7008,18714.0
2018-01-16 12:00:00,83.84,83.93,83.84,83.91,9268.0,70.7008,70.7767,70.7008,70.7598,9268.0
2018-01-16 12:05:00,83.89,83.91,83.81,83.88,17075.0,70.7429,70.7598,70.6755,70.7345,17075.0
2018-01-16 12:10:00,83.88,83.98,83.88,83.94,28824.0,70.7345,70.8188,70.7345,70.7851,28824.0
2018-01-16 12:15:00,83.94,83.95,83.87,83.87,11696.0,70.7851,70.7935,70.7261,70.7261,11696.0
2018-01-16 12:20:00,83.87,83.87,83.7,83.73,7753.0,70.7261,70.7261,70.5827,70.608,7753.0
2018-01-16 12:25:00,83.75,83.77,83.68,83.73,10034.0,70.6249,70.6417,70.5659,70.608,10034.0
2018-01-16 12:30:00,83.74,83.75,83.68,83.69,6255.0,70.6164,70.6249,70.5659,70.5743,6255.0
2018-01-16 12:35:00,83.7,83.82,83.66,83.81,16031.0,70.5827,70.6839,70.549,70.6755,16031.0
2018-01-16 12:40:00,83.82,83.88,83.68,83.68,15669.0,70.6839,70.7345,70.5659,70.5659,15669.0
2018-01-16 12:45:00,83.68,83.68,83.6,83.64,22408.0,70.5659,70.5659,70.4984,70.5321,22408.0
2018-01-16 12:50:00,83.64,83.66,83.53,83.53,12344.0,70.5321,70.549,70.4394,70.4394,12344.0
2018-01-16 12:55:00,83.56,83.6,83.53,83.53,7381.0,70.4647,70.4984,70.4394,70.4394,7381.0
2018-01-16 13:00:00,83.56,83.6,83.53,83.54,3765.0,70.4647,70.4984,70.4394,70.4478,3765.0
2018-01-16 13:05:00,83.55,83.61,83.49,83.58,15385.0,70.4562,70.5068,70.4056,70.4815,15385.0
2018-01-16 13:10:00,83.6,83.64,83.57,83.63,11122.0,70.4984,70.5321,70.4731,70.5237,11122.0
2018-01-16 13:15:00,83.61,83.65,83.59,83.65,5828.0,70.5068,70.5406,70.49,70.5406,5828.0
2018-01-16 13:20:00,83.67,83.67,83.5,83.5,7164.0,70.5574,70.5574,70.4141,70.4141,7164.0
2018-01-16 13:25:00,83.5,83.54,83.46,83.51,11245.0,70.4141,70.4478,70.3803,70.4225,11245.0
2018-01-16 13:30:00,83.54,83.56,83.5,83.52,8814.0,70.4478,70.4647,70.4141,70.4309,8814.0
2018-01-16 13:35:00,83.5,83.5,83.44,83.5,8878.0,70.4141,70.4141,70.3635,70.4141,8878.0
2018-01-16 13:40:00,83.5,83.5,83.36,83.36,7833.0,70.4141,70.4141,70.296,70.296,7833.0
2018-01-16 13:45:00,83.38,83.51,83.37,83.44,9969.0,70.3129,70.4225,70.3044,70.3635,9969.0
2018-01-16 13:50:00,83.48,83.49,83.24,83.28,14092.0,70.3972,70.4056,70.1948,70.2285,14092.0
2018-01-16 13:55:00,83.28,83.35,83.19,83.33,51469.0,70.2285,70.2876,70.1526,70.2707,51469.0
2018-01-16 14:00:00,83.35,83.35,83.19,83.24,6670.0,70.2876,70.2876,70.1526,70.1948,6670.0
2018-01-16 14:05:00,83.26,83.37,83.25,83.25,9346.0,70.2117,70.3044,70.2032,70.2032,9346.0
2018-01-16 14:10:00,83.23,83.31,83.22,83.27,7035.0,70.1864,70.2538,70.1779,70.2201,7035.0
2018-01-16 14:15:00,83.24,83.29,83.11,83.14,13733.0,70.1948,70.237,70.0852,70.1105,13733.0
2018-01-16 14:20:00,83.12,83.17,83.02,83.07,10427.0,70.0936,70.1358,70.0093,70.0514,10427.0
2018-01-16 14:25:00,83.09,83.17,83.05,83.08,9396.0,70.0683,70.1358,70.0346,70.0599,9396.0
2018-01-16 14:30:00,83.07,83.17,83.07,83.11,14166.0,70.0514,70.1358,70.0514,70.0852,14166.0
2018-01-16 14:35:00,83.11,83.12,82.98,83.01,12959.0,70.0852,70.0936,69.9756,70.0009,12959.0
2018-01-16 14:40:00,82.94,82.99,82.78,82.81,11714.0,69.9418,69.984,69.8069,69.8322,11714.0
2018-01-16 14:45:00,82.79,82.86,82.69,82.77,17825.0,69.8153,69.8744,69.731,69.7985,17825.0
2018-01-16 14:50:00,82.8,82.99,82.72,82.99,41812.0,69.8238,69.984,69.7563,69.984,41812.0
2018-01-16 14:55:00,82.94,82.94,82.86,82.89,7665.0,69.9418,69.9418,69.8744,69.8997,7665.0
2018-01-16 15:00:00,82.89,83.15,82.88,83.15,20543.0,69.8997,70.1189,69.8912,70.1189,20543.0
2018-01-16 15:05:00,83.15,83.26,83.11,83.26,16421.0,70.1189,70.2117,70.0852,70.2117,16421.0
2018-01-16 15:10:00,83.25,83.25,83.19,83.19,17329.0,70.2032,70.2032,70.1526,70.1526,17329.0
2018-01-16 15:15:00,83.18,83.27,83.13,83.26,15860.0,70.1442,70.2201,70.102,70.2117,15860.0
2018-01-16 15:20:00,83.27,83.36,83.26,83.34,11849.0,70.2201,70.296,70.2117,70.2791,11849.0
2018-01-16 15:25:00,83.35,83.55,83.28,83.55,20663.0,70.2876,70.4562,70.2285,70.4562,20663.0
2018-01-16 15:30:00,83.52,83.52,83.38,83.41,17981.0,70.4309,70.4309,70.3129,70.3382,17981.0
2018-01-16 15:35:00,83.41,83.51,83.41,83.44,17929.0,70.3382,70.4225,70.3382,70.3635,17929.0
2018-01-16 15:40:00,83.44,83.49,83.36,83.47,32733.0,70.3635,70.4056,70.296,70.3888,32733.0
2018-01-16 15:45:00,83.47,83.52,83.41,83.45,36913.0,70.3888,70.4309,70.3382,70.3719,36913.0
2018-01-16 15:50:00,83.45,83.51,83.41,83.41,44262.0,70.3719,70.4225,70.3382,70.3382,44262.0
2018-01-16 15:55:00,83.4,83.47,83.3,83.37,96462.0,70.3297,70.3888,70.2454,70.3044,96462.0
2018-01-17 09:30:00,83.49,83.75,83.28,83.52,37751.0,70.4056,70.6249,70.2285,70.4309,37751.0
2018-01-17 09:35:00,83.48,83.64,83.42,83.59,5311.0,70.3972,70.5321,70.3466,70.49,5311.0
2018-01-17 09:40:00,83.63,83.71,83.52,83.7,9357.0,70.5237,70.5911,70.4309,70.5827,9357.0
2018-01-17 09:45:00,83.72,83.74,83.5,83.53,9011.0,70.5996,70.6164,70.4141,70.4394,9011.0
2018-01-17 09:50:00,83.53,83.73,83.52,83.7,13471.0,70.4394,70.608,70.4309,70.5827,13471.0
2018-01-17 09:55:00,83.7,83.81,83.56,83.56,16282.0,70.5827,70.6755,70.4647,70.4647,16282.0
2018-01-17 10:00:00,83.63,83.82,83.56,83.8,7138.0,70.5237,70.6839,70.4647,70.667,7138.0
2018-01-17 10:05:00,83.81,83.96,83.7,83.94,14016.0,70.6755,70.802,70.5827,70.7851,14016.0
2018-01-17 10:10:00,83.95,83.99,83.87,83.98,8275.0,70.7935,70.8273,70.7261,70.8188,8275.0
2018-01-17 10:15:00,83.94,83.94,83.76,83.76,18360.0,70.7851,70.7851,70.6333,70.6333,18360.0
2018-01-17 10:20:00,83.74,83.77,83.65,83.66,6401.0,70.6164,70.6417,70.5406,70.549,6401.0
2018-01-17 10:25:00,83.62,83.69,83.56,83.63,13145.0,70.5153,70.5743,70.4647,70.5237,13145.0
2018-01-17 10:30:00,83.63,83.76,83.57,83.74,15326.0,70.5237,70.6333,70.4731,70.6164,15326.0
2018-01-17 10:35:00,83.76,83.79,83.67,83.67,12040.0,70.6333,70.6586,70.5574,70.5574,12040.0
2018-01-17 10:40:00,83.65,83.75,83.62,83.72,7380.0,70.5406,70.6249,70.5153,70.5996,7380.0
2018-01-17 10:45:00,83.74,83.8,83.72,83.79,8692.0,70.6164,70.667,70.5996,70.6586,8692.0
2018-01-17 10:50:00,83.75,83.83,83.74,83.78,18095.0,70.6249,70.6923,70.6164,70.6502,18095.0
2018-01-17 10:55:00,83.78,83.86,83.77,83.86,26871.0,70.6502,70.7176,70.6417,70.7176,26871.0
2018-01-17 11:00:00,83.86,83.86,83.71,83.76,8185.0,70.7176,70.7176,70.5911,70.6333,8185.0
2018-01-17 11:05:00,83.77,83.88,83.75,83.86,20113.0,70.6417,70.7345,70.6249,70.7176,20113.0
2018-01-17 11:10:00,83.84,83.89,83.84,83.87,8913.0,70.7008,70.7429,70.7008,70.7261,8913.0
2018-01-17 11:15:00,83.87,83.91,83.85,83.91,11825.0,70.7261,70.7598,70.7092,70.7598,11825.0
2018-01-17 11:20:00,83.93,83.93,83.81,83.85,7568.0,70.7767,70.7767,70.6755,70.7092,7568.0
2018-01-17 11:25:00,83.82,83.84,83.78,83.8,5108.0,70.6839,70.7008,70.6502,70.667,5108.0
2018-01-17 11:30:00,83.8,83.87,83.76,83.85,9081.0,70.667,70.7261,70.6333,70.7092,9081.0
2018-01-17 11:35:00,83.81,83.82,83.77,83.8,2700.0,70.6755,70.6839,70.6417,70.667,2700.0
2018-01-17 11:40:00,83.78,83.79,83.72,83.73,7984.0,70.6502,70.6586,70.5996,70.608,7984.0
2018-01-17 11:45:00,83.72,83.79,83.71,83.79,5219.0,70.5996,70.6586,70.5911,70.6586,5219.0
2018-01-17 11:50:00,83.79,83.84,83.76,83.78,8572.0,70.6586,70.7008,70.6333,70.6502,8572.0
2018-01-17 11:55:00,83.79,83.81,83.74,83.74,5802.0,70.6586,70.6755,70.6164,70.6164,5802.0
2018-01-17 12:00:00,83.75,83.81,83.73,83.8,6110.0,70.6249,70.6755,70.608,70.667,6110.0
2018-01-17 12:05:00,83.79,83.81,83.76,83.8,4898.0,70.6586,70.6755,70.6333,70.667,4898.0
2018-01-17 12:10:00,83.8,83.81,83.74,83.77,4119.0,70.667,70.6755,70.6164,70.6417,4119.0
2018-01-17 12:15:00,83.78,83.8,83.75,83.76,4430.0,70.6502,70.667,70.6249,70.6333,4430.0
2018-01-17 12:20:00,83.77,83.82,83.7,83.79,7358.0,70.6417,70.6839,70.5827,70.6586,7358.0
2018-01-17 12:25:00,83.77,83.81,83.73,83.77,3855.0,70.6417,70.6755,70.608,70.6417,3855.0
2018-01-17 12:30:00,83.77,83.78,83.75,83.76,4700.0,70.6417,70.6502,70.6249,70.6333,4700.0
2018-01-17 12:35:00,83.77,83.8,83.76,83.77,3826.0,70.6417,70.667,70.6333,70.6417,3826.0
2018-01-17 12:40:00,83.77,83.78,83.7,83.71,7750.0,70.6417,70.6502,70.5827,70.5911,7750.0
2018-01-17 12:45:00,83.71,83.74,83.67,83.73,6622.0,70.5911,70.6164,70.5574,70.608,6622.0
2018-01-17 12:50:00,83.73,83.75,83.71,83.75,2000.0,70.608,70.6249,70.5911,70.6249,2000.0
2018-01-17 12:55:00,83.71,83.76,83.69,83.72,9323.0,70.5911,70.6333,70.5743,70.5996,9323.0
2018-01-17 13:00:00,83.73,83.74,83.68,83.69,7340.0,70.608,70.6164,70.5659,70.5743,7340.0
2018-01-17 13:05:00,83.71,83.71,83.66,83.67,7327.0,70.5911,70.5911,70.549,70.5574,7327.0
2018-01-17 13:10:00,83.66,83.66,83.57,83.59,10121.0,70.549,70.549,70.4731,70.49,10121.0
2018-01-17 13:15:00,83.6,83.6,83.54,83.55,6230.0,70.4984,70.4984,70.4478,70.4562,6230.0
2018-01-17 13:20:00,83.54,83.59,83.52,83.56,7435.0,70.4478,70.49,70.4309,70.4647,7435.0
2018-01-17 13:25:00,83.56,83.57,83.47,83.49,7753.0,70.4647,70.4731,70.3888,70.4056,7753.0
2018-01-17 13:30:00,83.48,83.51,83.47,83.47,4924.0,70.3972,70.4225,70.3888,70.3888,4924.0
2018-01-17 13:35:00,83.49,83.51,83.46,83.5,7914.0,70.4056,70.4225,70.3803,70.4141,7914.0
2018-01-17 13:40:00,83.51,83.55,83.47,83.54,8620.0,70.4225,70.4562,70.3888,70.4478,8620.0
2018-01-17 13:45:00,83.54,83.57,83.53,83.53,6156.0,70.4478,70.4731,70.4394,70.4394,6156.0
2018-01-17 13:50:00,83.54,83.57,83.5,83.57,7749.0,70.4478,70.4731,70.4141,70.4731,7749.0
2018-01-17 13:55:00,83.56,83.59,83.53,83.53,6781.0,70.4647,70.49,70.4394,70.4394,6781.0
2018-01-17 14:00:00,83.54,83.64,83.54,83.62,11231.0,70.4478,70.5321,70.4478,70.5153,11231.0
2018-01-17 14:05:00,83.62,83.67,83.61,83.62,5378.0,70.5153,70.5574,70.5068,70.5153,5378.0
2018-01-17 14:10:00,83.64,83.67,83.62,83.64,12295.0,70.5321,70.5574,70.5153,70.5321,12295.0
2018-01-17 14:15:00,83.64,83.7,83.62,83.64,6407.0,70.5321,70.5827,70.5153,70.5321,6407.0
2018-01-17 14:20:00,83.65,83.69,83.63,83.68,10600.0,70.5406,70.5743,70.5237,70.5659,10600.0
2018-01-17 14:25:00,83.67,83.67,83.55,83.57,9692.0,70.5574,70.5574,70.4562,70.4731,9692.0
2018-01-17 14:30:00,83.57,83.62,83.56,83.59,7320.0,70.4731,70.5153,70.4647,70.49,7320.0
2018-01-17 14:35:00,83.58,83.64,83.57,83.63,8115.0,70.4815,70.5321,70.4731,70.5237,8115.0
2018-01-17 14:40:00,83.63,83.64,83.56,83.6,7196.0,70.5237,70.5321,70.4647,70.4984,7196.0
2018-01-17 14:45:00,83.58,83.68,83.58,83.67,13423.0,70.4815,70.5659,70.4815,70.5574,13423.0
2018-01-17 14:50:00,83.68,83.75,83.66,83.74,12532.0,70.5659,70.6249,70.549,70.6164,12532.0
2018-01-17 14:55:00,83.73,83.8,83.73,83.8,13765.0,70.608,70.667,70.608,70.667,13765.0
2018-01-17 15:00:00,83.82,83.82,83.79,83.82,10605.0,70.6839,70.6839,70.6586,70.6839,10605.0
2018-01-17 15:05:00,83.81,83.91,83.81,83.89,15691.0,70.6755,70.7598,70.6755,70.7429,15691.0
2018-01-17 15:10:00,83.89,83.9,83.83,83.83,12347.0,70.7429,70.7514,70.6923,70.6923,12347.0
2018-01-17 15:15:00,83.83,83.87,83.82,83.85,15171.0,70.6923,70.7261,70.6839,70.7092,15171.0
2018-01-17 15:20:00,83.85,83.85,83.8,83.81,18771.0,70.7092,70.7092,70.667,70.6755,18771.0
2018-01-17 15:25:00,83.81,83.82,83.69,83.69,26669.0,70.6755,70.6839,70.5743,70.5743,26669.0
2018-01-17 15:30:00,83.7,83.73,83.66,83.66,14781.0,70.5827,70.608,70.549,70.549,14781.0
2018-01-17 15:35:00,83.66,83.74,83.65,83.73,24666.0,70.549,70.6164,70.5406,70.608,24666.0
2018-01-17 15:40:00,83.74,83.76,83.67,83.68,18934.0,70.6164,70.6333,70.5574,70.5659,18934.0
2018-01-17 15:45:00,83.68,83.68,83.58,83.65,42306.0,70.5659,70.5659,70.4815,70.5406,42306.0
2018-01-17 15:50:00,83.65,83.67,83.58,83.58,63508.0,70.5406,70.5574,70.4815,70.4815,63508.0
2018-01-17 15:55:00,83.58,83.61,83.5,83.61,64665.0,70.4815,70.5068,70.4141,70.5068,64665.0
2018-01-18 09:30:00,83.69,84.0,83.51,83.99,29792.0,70.5743,70.8357,70.4225,70.8273,29792.0
2018-01-18 09:35:00,83.99,83.99,83.6,83.6,8736.0,70.8273,70.8273,70.4984,70.4984,8736.0
2018-01-18 09:40:00,83.66,83.69,83.49,83.52,20697.0,70.549,70.5743,70.4056,70.4309,20697.0
2018-01-18 09:45:00,83.58,83.74,83.51,83.73,16904.0,70.4815,70.6164,70.4225,70.608,16904.0
2018-01-18 09:50:00,83.76,83.79,83.63,83.7,15468.0,70.6333,70.6586,70.5237,70.5827,15468.0
2018-01-18 09:55:00,83.7,83.82,83.65,83.68,11266.0,70.5827,70.6839,70.5406,70.5659,11266.0
2018-01-18 10:00:00,83.68,83.7,83.63,83.65,8000.0,70.5659,70.5827,70.5237,70.5406,8000.0
2018-01-18 10:05:00,83.67,83.68,83.45,83.45,13373.0,70.5574,70.5659,70.3719,70.3719,13373.0
2018-01-18 10:10:00,83.5,83.52,83.43,83.5,7553.0,70.4141,70.4309,70.355,70.4141,7553.0
2018-01-18 10:15:00,83.45,83.5,83.38,83.5,11200.0,70.3719,70.4141,70.3129,70.4141,11200.0
2018-01-18 10:20:00,83.53,83.54,83.32,83.34,9534.0,70.4394,70.4478,70.2623,70.2791,9534.0
2018-01-18 10:25:00,83.31,83.42,83.31,83.4,11784.0,70.2538,70.3466,70.2538,70.3297,11784.0
2018-01-18 10:30:00,83.42,83.57,83.41,83.55,15763.0,70.3466,70.4731,70.3382,70.4562,15763.0
2018-01-18 10:35:00,83.54,83.58,83.48,83.55,10030.0,70.4478,70.4815,70.3972,70.4562,10030.0
2018-01-18 10:40:00,83.56,83.67,83.52,83.67,10583.0,70.4647,70.5574,70.4309,70.5574,10583.0
2018-01-18 10:45:00,83.65,83.69,83.59,83.69,9256.0,70.5406,70.5743,70.49,70.5743,9256.0
2018-01-18 10:50:00,83.67,83.8,83.62,83.76,46797.0,70.5574,70.667,70.5153,70.6333,46797.0
2018-01-18 10:55:00,83.78,83.79,83.66,83.66,41765.0,70.6502,70.6586,70.549,70.549,41765.0
2018-01-18 11:00:00,83.69,83.75,83.67,83.74,12660.0,70.5743,70.6249,70.5574,70.6164,12660.0
2018-01-18 11:05:00,83.76,83.81,83.71,83.72,12905.0,70.6333,70.6755,70.5911,70.5996,12905.0
2018-01-18 11:10:00,83.71,83.74,83.66,83.66,7704.0,70.5911,70.6164,70.549,70.549,7704.0
2018-01-18 11:15:00,83.65,83.67,83.53,83.56,25098.0,70.5406,70.5574,70.4394,70.4647,25098.0
2018-01-18 11:20:00,83.53,83.59,83.41,83.42,19665.0,70.4394,70.49,70.3382,70.3466,19665.0
2018-01-18 11:25:00,83.43,83.45,83.24,83.32,15143.0,70.355,70.3719,70.1948,70.2623,15143.0
2018-01-18 11:30:00,83.33,83.33,83.21,83.29,53292.0,70.2707,70.2707,70.1695,70.237,53292.0
2018-01-18 11:35:00,83.27,83.27,83.19,83.23,11097.0,70.2201,70.2201,70.1526,70.1864,11097.0
2018-01-18 11:40:00,83.21,83.23,83.1,83.15,24039.0,70.1695,70.1864,70.0767,70.1189,24039.0
2018-01-18 11:45:00,83.13,83.14,83.02,83.1,17160.0,70.102,70.1105,70.0093,70.0767,17160.0
2018-01-18 11:50:00,83.11,83.15,83.04,83.13,34517.0,70.0852,70.1189,70.0262,70.102,34517.0
2018-01-18 11:55:00,83.15,83.19,83.12,83.16,16450.0,70.1189,70.1526,70.0936,70.1273,16450.0
2018-01-18 12:00:00,83.18,83.26,83.15,83.26,30456.0,70.1442,70.2117,70.1189,70.2117,30456.0
2018-01-18 12:05:00,83.26,83.31,83.2,83.23,21689.0,70.2117,70.2538,70.1611,70.1864,21689.0
2018-01-18 12:10:00,83.22,83.24,83.16,83.23,18908.0,70.1779,70.1948,70.1273,70.1864,18908.0
2018-01-18 12:15:00,83.2,83.24,83.12,83.16,36757.0,70.1611,70.1948,70.0936,70.1273,36757.0
2018-01-18 12:20:00,83.14,83.2,83.11,83.17,14685.0,70.1105,70.1611,70.0852,70.1358,14685.0
2018-01-18 12:25:00,83.18,83.28,83.18,83.27,8239.0,70.1442,70.2285,70.1442,70.2201,8239.0
2018-01-18 12:30:00,83.29,83.29,83.23,83.28,7378.0,70.237,70.237,70.1864,70.2285,7378.0
2018-01-18 12:35:00,83.29,83.33,83.26,83.31,8335.0,70.237,70.2707,70.2117,70.2538,8335.0
2018-01-18 12:40:00,83.31,83.32,83.26,83.29,11387.0,70.2538,70.2623,70.2117,70.237,11387.0
2018-01-18 12:45:00,83.29,83.3,83.2,83.26,9990.0,70.237,70.2454,70.1611,70.2117,9990.0
2018-01-18 12:50:00,83.26,83.3,83.26,83.28,8518.0,70.2117,70.2454,70.2117,70.2285,8518.0
2018-01-18 12:55:00,83.28,83.33,83.28,83.32,6542.0,70.2285,70.2707,70.2285,70.2623,6542.0
2018-01-18 13:00:00,83.33,83.37,83.28,83.29,10624.0,70.2707,70.3044,70.2285,70.237,10624.0
2018-01-18 13:05:00,83.29,83.36,83.29,83.35,4867.0,70.237,70.296,70.237,70.2876,4867.0
2018-01-18 13:10:00,83.35,83.4,83.34,83.34,6638.0,70.2876,70.3297,70.2791,70.2791,6638.0
2018-01-18 13:15:00,83.35,83.36,83.3,83.31,7030.0,70.2876,70.296,70.2454,70.2538,7030.0
2018-01-18 13:20:00,83.32,83.34,83.29,83.31,8242.0,70.2623,70.2791,70.237,70.2538,8242.0
2018-01-18 13:25:00,83.31,83.33,83.29,83.31,6857.0,70.2538,70.2707,70.237,70.2538,6857.0
2018-01-18 13:30:00,83.3,83.31,83.27,83.28,7856.0,70.2454,70.2538,70.2201,70.2285,7856.0
2018-01-18 13:35:00,83.28,83.3,83.27,83.29,8115.0,70.2285,70.2454,70.2201,70.237,8115.0
2018-01-18 13:40:00,83.3,83.31,83.28,83.29,8300.0,70.2454,70.2538,70.2285,70.237,8300.0
2018-01-18 13:45:00,83.29,83.37,83.29,83.36,8323.0,70.237,70.3044,70.237,70.296,8323.0
2018-01-18 13:50:00,83.36,83.38,83.31,83.32,12231.0,70.296,70.3129,70.2538,70.2623,12231.0
2018-01-18 13:55:00,83.32,83.44,83.3,83.42,14854.0,70.2623,70.3635,70.2454,70.3466,14854.0
2018-01-18 14:00:00,83.43,83.51,83.42,83.44,14542.0,70.355,70.4225,70.3466,70.3635,14542.0
2018-01-18 14:05:00,83.44,83.47,83.38,83.45,8775.0,70.3635,70.3888,70.3129,70.3719,8775.0
2018-01-18 14:10:00,83.48,83.55,83.46,83.48,12283.0,70.3972,70.4562,70.3803,70.3972,12283.0
2018-01-18 14:15:00,83.49,83.53,83.48,83.48,5720.0,70.4056,70.4394,70.3972,70.3972,5720.0
2018-01-18 14:20:00,83.48,83.56,83.48,83.56,9229.0,70.3972,70.4647,70.3972,70.4647,9229.0
2018-01-18 14:25:00,83.55,83.6,83.54,83.59,9146.0,70.4562,70.4984,70.4478,70.49,9146.0
2018-01-18 14:30:00,83.59,83.65,83.58,83.65,14298.0,70.49,70.5406,70.4815,70.5406,14298.0
2018-01-18 14:35:00,83.64,83.68,83.59,83.61,16926.0,70.5321,70.5659,70.49,70.5068,16926.0
2018-01-18 14:40:00,83.61,83.61,83.54,83.54,7980.0,70.5068,70.5068,70.4478,70.4478,7980.0
2018-01-18 14:45:00,83.5,83.56,83.46,83.49,15927.0,70.4141,70.4647,70.3803,70.4056,15927.0
2018-01-18 14:50:00,83.5,83.61,83.47,83.6,12267.0,70.4141,70.5068,70.3888,70.4984,12267.0
2018-01-18 14:55:00,83.6,83.61,83.56,83.6,9200.0,70.4984,70.5068,70.4647,70.4984,9200.0
2018-01-18 15:00:00,83.59,83.61,83.56,83.6,10988.0,70.49,70.5068,70.4647,70.4984,10988.0
2018-01-18 15:05:00,83.6,83.67,83.58,83.65,20104.0,70.4984,70.5574,70.4815,70.5406,20104.0
2018-01-18 15:10:00,83.65,83.66,83.61,83.65,16349.0,70.5406,70.549,70.5068,70.5406,16349.0
2018-01-18 15:15:00,83.65,83.65,83.58,83.61,16398.0,70.5406,70.5406,70.4815,70.5068,16398.0
2018-01-18 15:20:00,83.61,83.61,83.49,83.5,17132.0,70.5068,70.5068,70.4056,70.4141,17132.0
2018-01-18 15:25:00,83.5,83.51,83.41,83.42,22406.0,70.4141,70.4225,70.3382,70.3466,22406.0
2018-01-18 15:30:00,83.42,83.43,83.27,83.35,28644.0,70.3466,70.355,70.2201,70.2876,28644.0
2018-01-18 15:35:00,83.34,83.42,83.29,83.41,46387.0,70.2791,70.3466,70.237,70.3382,46387.0
2018-01-18 15:40:00,83.41,83.46,83.39,83.44,28342.0,70.3382,70.3803,70.3213,70.3635,28342.0
2018-01-18 15:45:00,83.44,83.5,83.41,83.5,35368.0,70.3635,70.4141,70.3382,70.4141,35368.0
2018-01-18 15:50:00,83.49,83.57,83.49,83.51,49320.0,70.4056,70.4731,70.4056,70.4225,49320.0
2018-01-18 15:55:00,83.51,83.61,83.5,83.56,136721.0,70.4225,70.5068,70.4141,70.4647,136721.0
2018-01-19 09:30:00,83.9,84.0,83.59,83.86,265583.0,70.7514,70.8357,70.49,70.7176,265583.0
2018-01-19 09:35:00,83.87,83.95,83.78,83.79,26910.0,70.7261,70.7935,70.6502,70.6586,26910.0
2018-01-19 09:40:00,83.8,83.8,83.62,83.7,21362.0,70.667,70.667,70.5153,70.5827,21362.0
2018-01-19 09:45:00,83.74,84.22,83.71,84.11,36945.0,70.6164,71.0212,70.5911,70.9285,36945.0
2018-01-19 09:50:00,84.12,84.14,83.93,83.98,22847.0,70.9369,70.9538,70.7767,70.8188,22847.0
2018-01-19 09:55:00,83.98,84.26,83.98,84.26,20219.0,70.8188,71.055,70.8188,71.055,20219.0
2018-01-19 10:00:00,84.25,84.32,84.15,84.18,49848.0,71.0465,71.1056,70.9622,70.9875,49848.0
2018-01-19 10:05:00,84.2,84.41,84.17,84.36,37294.0,71.0044,71.1814,70.9791,71.1393,37294.0
2018-01-19 10:10:00,84.34,84.38,83.93,83.97,28422.0,71.1224,71.1561,70.7767,70.8104,28422.0
2018-01-19 10:15:00,83.97,83.97,83.72,83.73,30570.0,70.8104,70.8104,70.5996,70.608,30570.0
2018-01-19 10:20:00,83.71,83.73,83.62,83.67,32230.0,70.5911,70.608,70.5153,70.5574,32230.0
2018-01-19 10:25:00,83.69,83.82,83.68,83.8,40056.0,70.5743,70.6839,70.5659,70.667,40056.0
2018-01-19 10:30:00,83.8,83.86,83.74,83.79,70607.0,70.667,70.7176,70.6164,70.6586,70607.0
2018-01-19 10:35:00,83.81,84.02,83.79,84.01,19561.0,70.6755,70.8526,70.6586,70.8441,19561.0
2018-01-19 10:40:00,83.99,84.11,83.99,84.08,23643.0,70.8273,70.9285,70.8273,70.9032,23643.0
2018-01-19 10:45:00,84.11,84.11,83.99,84.02,22833.0,70.9285,70.9285,70.8273,70.8526,22833.0
2018-01-19 10:50:00,84.02,84.05,83.99,83.99,12300.0,70.8526,70.8779,70.8273,70.8273,12300.0
2018-01-19 10:55:00,84.01,84.02,83.89,83.96,27031.0,70.8441,70.8526,70.7429,70.802,27031.0
2018-01-19 11:00:00,83.96,84.02,83.94,84.02,41827.0,70.802,70.8526,70.7851,70.8526,41827.0
2018-01-19 11:05:00,84.01,84.02,83.9,83.93,17443.0,70.8441,70.8526,70.7514,70.7767,17443.0
2018-01-19 11:10:00,83.93,84.03,83.93,84.01,21931.0,70.7767,70.861,70.7767,70.8441,21931.0
2018-01-19 11:15:00,84.02,84.26,84.0,84.26,26844.0,70.8526,71.055,70.8357,71.055,26844.0
2018-01-19 11:20:00,84.27,84.33,84.23,84.3,19373.0,71.0634,71.114,71.0297,71.0887,19373.0
2018-01-19 11:25:00,84.28,84.34,84.27,84.31,27423.0,71.0718,71.1224,71.0634,71.0971,27423.0
2018-01-19 11:30:00,84.32,84.36,84.29,84.31,20172.0,71.1056,71.1393,71.0803,71.0971,20172.0
2018-01-19 11:35:00,84.31,84.31,83.97,83.98,24220.0,71.0971,71.0971,70.8104,70.8188,24220.0
2018-01-19 11:40:00,83.99,84.01,83.91,83.93,19080.0,70.8273,70.8441,70.7598,70.7767,19080.0
2018-01-19 11:45:00,83.93,83.94,83.71,83.75,25733.0,70.7767,70.7851,70.5911,70.6249,25733.0
2018-01-19 11:50:00,83.72,83.91,83.72,83.91,13593.0,70.5996,70.7598,70.5996,70.7598,13593.0
2018-01-19 11:55:00,83.91,83.96,83.79,83.88,31016.0,70.7598,70.802,70.6586,70.7345,31016.0
2018-01-19 12:00:00,83.86,83.97,83.86,83.95,12020.0,70.7176,70.8104,70.7176,70.7935,12020.0
2018-01-19 12:05:00,83.95,84.02,83.95,84.0,15529.0,70.7935,70.8526,70.7935,70.8357,15529.0
2018-01-19 12:10:00,84.01,84.08,84.01,84.06,10349.0,70.8441,70.9032,70.8441,70.8863,10349.0
2018-01-19 12:15:00,84.06,84.06,83.99,84.03,16276.0,70.8863,70.8863,70.8273,70.861,16276.0
2018-01-19 12:20:00,84.05,84.2,84.05,84.17,14021.0,70.8779,71.0044,70.8779,70.9791,14021.0
2018-01-19 12:25:00,84.17,84.19,84.14,84.16,18072.0,70.9791,70.9959,70.9538,70.9706,18072.0
2018-01-19 12:30:00,84.19,84.19,84.03,84.06,9839.0,70.9959,70.9959,70.861,70.8863,9839.0
2018-01-19 12:35:00,84.05,84.11,84.01,84.07,12784.0,70.8779,70.9285,70.8441,70.8947,12784.0
2018-01-19 12:40:00,84.06,84.14,84.06,84.1,15492.0,70.8863,70.9538,70.8863,70.92,15492.0
2018-01-19 12:45:00,84.09,84.17,84.09,84.16,10994.0,70.9116,70.9791,70.9116,70.9706,10994.0
2018-01-19 12:50:00,84.15,84.21,84.08,84.11,16576.0,70.9622,71.0128,70.9032,70.9285,16576.0
2018-01-19 12:55:00,84.1,84.1,84.0,84.02,8280.0,70.92,70.92,70.8357,70.8526,8280.0
2018-01-19 13:00:00,84.03,84.04,83.93,83.97,13544.0,70.861,70.8694,70.7767,70.8104,13544.0
2018-01-19 13:05:00,83.99,83.99,83.87,83.88,16567.0,70.8273,70.8273,70.7261,70.7345,16567.0
2018-01-19 13:10:00,83.88,83.9,83.83,83.87,31660.0,70.7345,70.7514,70.6923,70.7261,31660.0
2018-01-19 13:15:00,83.87,83.92,83.87,83.92,9844.0,70.7261,70.7682,70.7261,70.7682,9844.0
2018-01-19 13:20:00,83.92,83.93,83.81,83.81,15088.0,70.7682,70.7767,70.6755,70.6755,15088.0
2018-01-19 13:25:00,83.8,83.81,83.73,83.77,21725.0,70.667,70.6755,70.608,70.6417,21725.0
2018-01-19 13:30:00,83.75,83.78,83.69,83.71,15949.0,70.6249,70.6502,70.5743,70.5911,15949.0
2018-01-19 13:35:00,83.7,83.7,83.66,83.66,15509.0,70.5827,70.5827,70.549,70.549,15509.0
2018-01-19 13:40:00,83.66,83.7,83.63,83.64,17910.0,70.549,70.5827,70.5237,70.5321,17910.0
2018-01-19 13:45:00,83.64,83.72,83.64,83.66,13989.0,70.5321,70.5996,70.5321,70.549,13989.0
2018-01-19 13:50:00,83.67,83.74,83.67,83.74,11804.0,70.5574,70.6164,70.5574,70.6164,11804.0
2018-01-19 13:55:00,83.74,83.77,83.67,83.73,21038.0,70.6164,70.6417,70.5574,70.608,21038.0
2018-01-19 14:00:00,83.73,83.76,83.72,83.75,15480.0,70.608,70.6333,70.5996,70.6249,15480.0
2018-01-19 14:05:00,83.75,83.82,83.73,83.82,18013.0,70.6249,70.6839,70.608,70.6839,18013.0
2018-01-19 14:10:00,83.83,83.92,83.82,83.9,20665.0,70.6923,70.7682,70.6839,70.7514,20665.0
2018-01-19 14:15:00,83.91,83.93,83.88,83.92,18466.0,70.7598,70.7767,70.7345,70.7682,18466.0
2018-01-19 14:20:00,83.92,83.99,83.89,83.92,19197.0,70.7682,70.8273,70.7429,70.7682,19197.0
2018-01-19 14:25:00,83.92,83.93,83.88,83.92,15680.0,70.7682,70.7767,70.7345,70.7682,15680.0
2018-01-19 14:30:00,83.92,84.01,83.92,83.95,31705.0,70.7682,70.8441,70.7682,70.7935,31705.0
2018-01-19 14:35:00,83.95,83.96,83.89,83.91,22119.0,70.7935,70.802,70.7429,70.7598,22119.0
2018-01-19 14:40:00,83.92,83.92,83.83,83.84,26162.0,70.7682,70.7682,70.6923,70.7008,26162.0
2018-01-19 14:45:00,83.83,83.84,83.75,83.76,57174.0,70.6923,70.7008,70.6249,70.6333,57174.0
2018-01-19 14:50:00,83.76,83.8,83.72,83.79,32605.0,70.6333,70.667,70.5996,70.6586,32605.0
2018-01-19 14:55:00,83.8,83.85,83.77,83.78,26368.0,70.667,70.7092,70.6417,70.6502,26368.0
2018-01-19 15:00:00,83.77,83.77,83.71,83.74,20048.0,70.6417,70.6417,70.5911,70.6164,20048.0
2018-01-19 15:05:00,83.73,83.75,83.72,83.74,25274.0,70.608,70.6249,70.5996,70.6164,25274.0
2018-01-19 15:10:00,83.73,83.75,83.63,83.63,28571.0,70.608,70.6249,70.5237,70.5237,28571.0
2018-01-19 15:15:00,83.64,83.67,83.55,83.67,38916.0,70.5321,70.5574,70.4562,70.5574,38916.0
2018-01-19 15:20:00,83.66,83.71,83.64,83.7,37247.0,70.549,70.5911,70.5321,70.5827,37247.0
2018-01-19 15:25:00,83.73,83.86,83.72,83.86,34321.0,70.608,70.7176,70.5996,70.7176,34321.0
2018-01-19 15:30:00,83.87,83.87,83.82,83.82,41648.0,70.7261,70.7261,70.6839,70.6839,41648.0
2018-01-19 15:35:00,83.83,83.83,83.71,83.73,55579.0,70.6923,70.6923,70.5911,70.608,55579.0
2018-01-19 15:40:00,83.74,83.77,83.73,83.77,51692.0,70.6164,70.6417,70.608,70.6417,51692.0
2018-01-19 15:45:00,83.76,83.78,83.75,83.77,44343.0,70.6333,70.6502,70.6249,70.6417,44343.0
2018-01-19 15:50:00,83.77,83.86,83.76,83.86,85500.0,70.6417,70.7176,70.6333,70.7176,85500.0
2018-01-19 15:55:00,83.86,83.97,83.84,83.94,140361.0,70.7176,70.8104,70.7008,70.7851,140361.0
2018-01-22 09:30:00,83.93,84.42,83.8,84.14,38076.0,70.7767,71.1899,70.667,70.9538,38076.0
2018-01-22 09:35:00,84.12,84.12,83.91,83.93,7570.0,70.9369,70.9369,70.7598,70.7767,7570.0
2018-01-22 09:40:00,83.91,83.91,83.72,83.81,5224.0,70.7598,70.7598,70.5996,70.6755,5224.0
2018-01-22 09:45:00,83.77,83.81,83.68,83.69,8874.0,70.6417,70.6755,70.5659,70.5743,8874.0
2018-01-22 09:50:00,83.71,83.72,83.63,83.68,12642.0,70.5911,70.5996,70.5237,70.5659,12642.0
2018-01-22 09:55:00,83.69,83.77,83.6,83.65,17312.0,70.5743,70.6417,70.4984,70.5406,17312.0
2018-01-22 10:00:00,83.65,83.76,83.65,83.72,30377.0,70.5406,70.6333,70.5406,70.5996,30377.0
2018-01-22 10:05:00,83.73,83.73,83.51,83.61,24084.0,70.608,70.608,70.4225,70.5068,24084.0
2018-01-22 10:10:00,83.59,83.67,83.57,83.66,13977.0,70.49,70.5574,70.4731,70.549,13977.0
2018-01-22 10:15:00,83.67,83.78,83.6,83.72,24219.0,70.5574,70.6502,70.4984,70.5996,24219.0
2018-01-22 10:20:00,83.7,83.74,83.66,83.68,19856.0,70.5827,70.6164,70.549,70.5659,19856.0
2018-01-22 10:25:00,83.67,83.72,83.65,83.7,21804.0,70.5574,70.5996,70.5406,70.5827,21804.0
2018-01-22 10:30:00,83.71,83.71,83.52,83.57,17280.0,70.5911,70.5911,70.4309,70.4731,17280.0
2018-01-22 10:35:00,83.55,83.73,83.55,83.67,22014.0,70.4562,70.608,70.4562,70.5574,22014.0
2018-01-22 10:40:00,83.67,83.78,83.66,83.7,10911.0,70.5574,70.6502,70.549,70.5827,10911.0
2018-01-22 10:45:00,83.71,83.82,83.71,83.81,14922.0,70.5911,70.6839,70.5911,70.6755,14922.0
2018-01-22 10:50:00,83.8,83.82,83.7,83.72,11719.0,70.667,70.6839,70.5827,70.5996,11719.0
2018-01-22 10:55:00,83.71,83.72,83.6,83.61,18008.0,70.5911,70.5996,70.4984,70.5068,18008.0
2018-01-22 11:00:00,83.61,83.71,83.59,83.71,16052.0,70.5068,70.5911,70.49,70.5911,16052.0
2018-01-22 11:05:00,83.72,83.77,83.69,83.69,10518.0,70.5996,70.6417,70.5743,70.5743,10518.0
2018-01-22 11:10:00,83.72,83.72,83.58,83.59,20231.0,70.5996,70.5996,70.4815,70.49,20231.0
2018-01-22 11:15:00,83.58,83.67,83.58,83.65,15389.0,70.4815,70.5574,70.4815,70.5406,15389.0
2018-01-22 11:20:00,83.64,83.69,83.61,83.68,10669.0,70.5321,70.5743,70.5068,70.5659,10669.0
2018-01-22 11:25:00,83.7,83.73,83.55,83.55,10138.0,70.5827,70.608,70.4562,70.4562,10138.0
2018-01-22 11:30:00,83.56,83.7,83.55,83.69,12776.0,70.4647,70.5827,70.4562,70.5743,12776.0
2018-01-22 11:35:00,83.69,83.76,83.64,83.76,12528.0,70.5743,70.6333,70.5321,70.6333,12528.0
2018-01-22 11:40:00,83.76,83.85,83.73,83.8,6290.0,70.6333,70.7092,70.608,70.667,6290.0
2018-01-22 11:45:00,83.79,83.85,83.78,83.83,9782.0,70.6586,70.7092,70.6502,70.6923,9782.0
2018-01-22 11:50:00,83.84,83.88,83.81,83.87,10473.0,70.7008,70.7345,70.6755,70.7261,10473.0
2018-01-22 11:55:00,83.85,83.93,83.84,83.93,8883.0,70.7092,70.7767,70.7008,70.7767,8883.0
2018-01-22 12:00:00,83.92,83.95,83.87,83.93,6678.0,70.7682,70.7935,70.7261,70.7767,6678.0
2018-01-22 12:05:00,83.93,83.95,83.83,83.83,10738.0,70.7767,70.7935,70.6923,70.6923,10738.0
2018-01-22 12:10:00,83.83,83.89,83.82,83.82,11223.0,70.6923,70.7429,70.6839,70.6839,11223.0
2018-01-22 12:15:00,83.82,83.84,83.76,83.77,14677.0,70.6839,70.7008,70.6333,70.6417,14677.0
2018-01-22 12:20:00,83.74,83.85,83.74,83.85,10838.0,70.6164,70.7092,70.6164,70.7092,10838.0
2018-01-22 12:25:00,83.85,83.99,83.83,83.97,17680.0,70.7092,70.8273,70.6923,70.8104,17680.0
2018-01-22 12:30:00,83.97,84.01,83.96,84.0,36125.0,70.8104,70.8441,70.802,70.8357,36125.0
2018-01-22 12:35:00,84.01,84.09,84.0,84.03,12859.0,70.8441,70.9116,70.8357,70.861,12859.0
2018-01-22 12:40:00,84.05,84.09,84.04,84.08,28638.0,70.8779,70.9116,70.8694,70.9032,28638.0
2018-01-22 12:45:00,84.08,84.08,84.02,84.03,14158.0,70.9032,70.9032,70.8526,70.861,14158.0
2018-01-22 12:50:00,84.04,84.09,84.04,84.07,21112.0,70.8694,70.9116,70.8694,70.8947,21112.0
2018-01-22 12:55:00,84.08,84.09,83.95,83.97,15475.0,70.9032,70.9116,70.7935,70.8104,15475.0
2018-01-22 13:00:00,83.97,83.97,83.89,83.89,16956.0,70.8104,70.8104,70.7429,70.7429,16956.0
2018-01-22 13:05:00,83.91,83.98,83.89,83.95,12889.0,70.7598,70.8188,70.7429,70.7935,12889.0
2018-01-22 13:10:00,83.95,84.07,83.95,84.05,5917.0,70.7935,70.8947,70.7935,70.8779,5917.0
2018-01-22 13:15:00,84.06,84.07,84.0,84.0,11196.0,70.8863,70.8947,70.8357,70.8357,11196.0
2018-01-22 13:20:00,84.0,84.02,83.98,84.0,12113.0,70.8357,70.8526,70.8188,70.8357,12113.0
2018-01-22 13:25:00,84.01,84.05,84.0,84.02,15162.0,70.8441,70.8779,70.8357,70.8526,15162.0
2018-01-22 13:30:00,84.02,84.07,84.01,84.04,9825.0,70.8526,70.8947,70.8441,70.8694,9825.0
2018-01-22 13:35:00,84.02,84.05,84.0,84.01,12440.0,70.8526,70.8779,70.8357,70.8441,12440.0
2018-01-22 13:40:00,84.01,84.05,83.99,84.05,14384.0,70.8441,70.8779,70.8273,70.8779,14384.0
2018-01-22 13:45:00,84.05,84.05,84.01,84.02,14175.0,70.8779,70.8779,70.8441,70.8526,14175.0
2018-01-22 13:50:00,84.02,84.04,83.95,83.95,17073.0,70.8526,70.8694,70.7935,70.7935,17073.0
2018-01-22 13:55:00,83.95,84.0,83.94,83.98,19175.0,70.7935,70.8357,70.7851,70.8188,19175.0
2018-01-22 14:00:00,83.99,84.0,83.91,83.92,16246.0,70.8273,70.8357,70.7598,70.7682,16246.0
2018-01-22 14:05:00,83.92,84.02,83.92,84.0,20775.0,70.7682,70.8526,70.7682,70.8357,20775.0
2018-01-22 14:10:00,84.0,84.05,84.0,84.02,17438.0,70.8357,70.8779,70.8357,70.8526,17438.0
2018-01-22 14:15:00,84.02,84.04,84.01,84.03,18241.0,70.8526,70.8694,70.8441,70.861,18241.0
2018-01-22 14:20:00,84.03,84.11,83.98,84.01,26526.0,70.861,70.9285,70.8188,70.8441,26526.0
2018-01-22 14:25:00,84.01,84.03,84.0,84.02,12523.0,70.8441,70.861,70.8357,70.8526,12523.0
2018-01-22 14:30:00,84.03,84.04,84.01,84.04,26409.0,70.861,70.8694,70.8441,70.8694,26409.0
2018-01-22 14:35:00,84.03,84.07,84.01,84.04,22234.0,70.861,70.8947,70.8441,70.8694,22234.0
2018-01-22 14:40:00,84.04,84.05,83.99,84.01,18737.0,70.8694,70.8779,70.8273,70.8441,18737.0
2018-01-22 14:45:00,84.01,84.06,84.0,84.05,18907.0,70.8441,70.8863,70.8357,70.8779,18907.0
2018-01-22 14:50:00,84.05,84.14,84.05,84.14,16386.0,70.8779,70.9538,70.8779,70.9538,16386.0
2018-01-22 14:55:00,84.13,84.18,84.13,84.15,22228.0,70.9453,70.9875,70.9453,70.9622,22228.0
2018-01-22 15:00:00,84.14,84.16,84.11,84.12,22305.0,70.9538,70.9706,70.9285,70.9369,22305.0
2018-01-22 15:05:00,84.11,84.12,84.03,84.03,17366.0,70.9285,70.9369,70.861,70.861,17366.0
2018-01-22 15:10:00,84.03,84.05,83.97,83.97,14910.0,70.861,70.8779,70.8104,70.8104,14910.0
2018-01-22 15:15:00,83.97,84.01,83.93,83.96,39962.0,70.8104,70.8441,70.7767,70.802,39962.0
2018-01-22 15:20:00,83.97,84.01,83.97,84.01,32119.0,70.8104,70.8441,70.8104,70.8441,32119.0
2018-01-22 15:25:00,84.01,84.02,83.99,84.01,24538.0,70.8441,70.8526,70.8273,70.8441,24538.0
2018-01-22 15:30:00,84.02,84.08,84.01,84.03,51187.0,70.8526,70.9032,70.8441,70.861,51187.0
2018-01-22 15:35:00,84.02,84.05,84.0,84.03,50222.0,70.8526,70.8779,70.8357,70.861,50222.0
2018-01-22 15:40:00,84.03,84.12,84.03,84.11,37973.0,70.861,70.9369,70.861,70.9285,37973.0
2018-01-22 15:45:00,84.11,84.21,84.11,84.21,64209.0,70.9285,71.0128,70.9285,71.0128,64209.0
2018-01-22 15:50:00,84.21,84.26,84.2,84.22,154006.0,71.0128,71.055,71.0044,71.0212,154006.0
2018-01-22 15:55:00,84.22,84.38,84.21,84.35,144967.0,71.0212,71.1561,71.0128,71.1309,144967.0
2018-01-23 09:30:00,83.96,84.49,83.83,84.39,46720.0,70.802,71.2489,70.6923,71.1646,46720.0
2018-01-23 09:35:00,84.34,84.62,84.3,84.51,53997.0,71.1224,71.3585,71.0887,71.2658,53997.0
2018-01-23 09:40:00,84.54,84.92,84.5,84.9,17974.0,71.2911,71.6115,71.2573,71.5947,17974.0
2018-01-23 09:45:00,84.9,85.12,84.85,85.06,75429.0,71.5947,71.7802,71.5525,71.7296,75429.0
2018-01-23 09:50:00,85.07,85.12,85.02,85.07,24247.0,71.738,71.7802,71.6958,71.738,24247.0
2018-01-23 09:55:00,85.05,85.07,84.72,84.87,46093.0,71.7211,71.738,71.4429,71.5694,46093.0
2018-01-23 10:00:00,84.83,84.83,84.62,84.74,35515.0,71.5356,71.5356,71.3585,71.4597,35515.0
2018-01-23 10:05:00,84.74,84.78,84.54,84.65,51213.0,71.4597,71.4935,71.2911,71.3838,51213.0
2018-01-23 10:10:00,84.67,84.67,84.48,84.58,22251.0,71.4007,71.4007,71.2405,71.3248,22251.0
2018-01-23 10:15:00,84.55,84.6,84.44,84.47,20870.0,71.2995,71.3417,71.2067,71.232,20870.0
2018-01-23 10:20:00,84.47,84.53,84.15,84.26,37269.0,71.232,71.2826,70.9622,71.055,37269.0
2018-01-23 10:25:00,84.27,84.46,84.25,84.41,15642.0,71.0634,71.2236,71.0465,71.1814,15642.0
2018-01-23 10:30:00,84.41,84.47,84.36,84.45,16756.0,71.1814,71.232,71.1393,71.2152,16756.0
2018-01-23 10:35:00,84.41,84.47,84.38,84.42,12948.0,71.1814,71.232,71.1561,71.1899,12948.0
2018-01-23 10:40:00,84.42,84.59,84.42,84.53,20909.0,71.1899,71.3332,71.1899,71.2826,20909.0
2018-01-23 10:45:00,84.53,84.66,84.51,84.63,9239.0,71.2826,71.3923,71.2658,71.367,9239.0
2018-01-23 10:50:00,84.65,84.74,84.65,84.73,9387.0,71.3838,71.4597,71.3838,71.4513,9387.0
2018-01-23 10:55:00,84.75,85.12,84.75,85.09,41987.0,71.4682,71.7802,71.4682,71.7549,41987.0
2018-01-23 11:00:00,85.11,85.2,85.09,85.14,29545.0,71.7717,71.8476,71.7549,71.797,29545.0
2018-01-23 11:05:00,85.16,85.17,85.05,85.09,45074.0,71.8139,71.8223,71.7211,71.7549,45074.0
2018-01-23 11:10:00,85.09,85.13,85.03,85.13,18101.0,71.7549,71.7886,71.7043,71.7886,18101.0
2018-01-23 11:15:00,85.14,85.22,85.08,85.22,15508.0,71.797,71.8645,71.7464,71.8645,15508.0
2018-01-23 11:20:00,85.22,85.25,85.2,85.25,17908.0,71.8645,71.8898,71.8476,71.8898,17908.0
2018-01-23 11:25:00,85.25,85.32,85.23,85.29,20631.0,71.8898,71.9488,71.8729,71.9235,20631.0
2018-01-23 11:30:00,85.27,85.29,85.17,85.19,28609.0,71.9067,71.9235,71.8223,71.8392,28609.0
2018-01-23 11:35:00,85.17,85.25,85.17,85.21,43241.0,71.8223,71.8898,71.8223,71.8561,43241.0
2018-01-23 11:40:00,85.22,85.24,84.88,84.88,14524.0,71.8645,71.8814,71.5778,71.5778,14524.0
2018-01-23 11:45:00,84.91,84.95,84.82,84.85,9207.0,71.6031,71.6368,71.5272,71.5525,9207.0
2018-01-23 11:50:00,84.84,84.88,84.78,84.88,7778.0,71.5441,71.5778,71.4935,71.5778,7778.0
2018-01-23 11:55:00,84.88,84.9,84.82,84.86,12465.0,71.5778,71.5947,71.5272,71.5609,12465.0
2018-01-23 12:00:00,84.87,85.03,84.86,85.01,14215.0,71.5694,71.7043,71.5609,71.6874,14215.0
2018-01-23 12:05:00,85.03,85.03,84.88,84.88,9391.0,71.7043,71.7043,71.5778,71.5778,9391.0
2018-01-23 12:10:00,84.89,84.96,84.89,84.92,7677.0,71.5862,71.6453,71.5862,71.6115,7677.0
2018-01-23 12:15:00,84.92,84.96,84.9,84.91,14371.0,71.6115,71.6453,71.5947,71.6031,14371.0
2018-01-23 12:20:00,84.9,84.93,84.87,84.88,9198.0,71.5947,71.62,71.5694,71.5778,9198.0
2018-01-23 12:25:00,84.91,84.95,84.83,84.83,12617.0,71.6031,71.6368,71.5356,71.5356,12617.0
2018-01-23 12:30:00,84.83,84.9,84.83,84.88,7454.0,71.5356,71.5947,71.5356,71.5778,7454.0
2018-01-23 12:35:00,84.88,84.89,84.82,84.82,13205.0,71.5778,71.5862,71.5272,71.5272,13205.0
2018-01-23 12:40:00,84.82,84.91,84.82,84.9,17113.0,71.5272,71.6031,71.5272,71.5947,17113.0
2018-01-23 12:45:00,84.89,84.93,84.88,84.89,3511.0,71.5862,71.62,71.5778,71.5862,3511.0
2018-01-23 12:50:00,84.89,84.89,84.82,84.84,12691.0,71.5862,71.5862,71.5272,71.5441,12691.0
2018-01-23 12:55:00,84.84,84.89,84.84,84.89,15191.0,71.5441,71.5862,71.5441,71.5862,15191.0
2018-01-23 13:00:00,84.88,84.89,84.8,84.81,28664.0,71.5778,71.5862,71.5103,71.5188,28664.0
2018-01-23 13:05:00,84.84,84.87,84.79,84.82,20833.0,71.5441,71.5694,71.5019,71.5272,20833.0
2018-01-23 13:10:00,84.81,84.87,84.7,84.79,31551.0,71.5188,71.5694,71.426,71.5019,31551.0
2018-01-23 13:15:00,84.78,84.85,84.78,84.8,4524.0,71.4935,71.5525,71.4935,71.5103,4524.0
2018-01-23 13:20:00,84.8,84.8,84.75,84.8,3639.0,71.5103,71.5103,71.4682,71.5103,3639.0
2018-01-23 13:25:00,84.78,84.84,84.77,84.8,12952.0,71.4935,71.5441,71.485,71.5103,12952.0
2018-01-23 13:30:00,84.79,84.9,84.76,84.86,10916.0,71.5019,71.5947,71.4766,71.5609,10916.0
2018-01-23 13:35:00,84.84,84.86,84.79,84.81,5956.0,71.5441,71.5609,71.5019,71.5188,5956.0
2018-01-23 13:40:00,84.82,84.9,84.81,84.9,10799.0,71.5272,71.5947,71.5188,71.5947,10799.0
2018-01-23 13:45:00,84.9,84.95,84.88,84.93,14526.0,71.5947,71.6368,71.5778,71.62,14526.0
2018-01-23 13:50:00,84.92,84.94,84.9,84.9,38375.0,71.6115,71.6284,71.5947,71.5947,38375.0
2018-01-23 13:55:00,84.89,84.91,84.84,84.86,6377.0,71.5862,71.6031,71.5441,71.5609,6377.0
2018-01-23 14:00:00,84.86,84.91,84.83,84.84,13956.0,71.5609,71.6031,71.5356,71.5441,13956.0
2018-01-23 14:05:00,84.87,84.87,84.81,84.85,13547.0,71.5694,71.5694,71.5188,71.5525,13547.0
2018-01-23 14:10:00,84.85,84.87,84.8,84.85,9517.0,71.5525,71.5694,71.5103,71.5525,9517.0
2018-01-23 14:15:00,84.83,84.85,84.65,84.67,16567.0,71.5356,71.5525,71.3838,71.4007,16567.0
2018-01-23 14:20:00,84.66,84.69,84.62,84.64,8216.0,71.3923,71.4176,71.3585,71.3754,8216.0
2018-01-23 14:25:00,84.64,84.71,84.61,84.69,8307.0,71.3754,71.4344,71.3501,71.4176,8307.0
2018-01-23 14:30:00,84.69,84.79,84.68,84.77,14707.0,71.4176,71.5019,71.4091,71.485,14707.0
2018-01-23 14:35:00,84.79,84.86,84.78,84.8,18879.0,71.5019,71.5609,71.4935,71.5103,18879.0
2018-01-23 14:40:00,84.83,84.86,84.82,84.83,14556.0,71.5356,71.5609,71.5272,71.5356,14556.0
2018-01-23 14:45:00,84.83,84.91,84.82,84.85,17872.0,71.5356,71.6031,71.5272,71.5525,17872.0
2018-01-23 14:50:00,84.86,84.94,84.86,84.92,15026.0,71.5609,71.6284,71.5609,71.6115,15026.0
2018-01-23 14:55:00,84.9,84.98,84.88,84.94,16391.0,71.5947,71.6621,71.5778,71.6284,16391.0
2018-01-23 15:00:00,84.95,84.97,84.93,84.97,19282.0,71.6368,71.6537,71.62,71.6537,19282.0
2018-01-23 15:05:00,84.97,84.97,84.86,84.89,20051.0,71.6537,71.6537,71.5609,71.5862,20051.0
2018-01-23 15:10:00,84.89,84.94,84.82,84.85,24628.0,71.5862,71.6284,71.5272,71.5525,24628.0
2018-01-23 15:15:00,84.86,84.88,84.8,84.85,31695.0,71.5609,71.5778,71.5103,71.5525,31695.0
2018-01-23 15:20:00,84.85,84.94,84.84,84.94,28408.0,71.5525,71.6284,71.5441,71.6284,28408.0
2018-01-23 15:25:00,84.93,84.98,84.92,84.93,36586.0,71.62,71.6621,71.6115,71.62,36586.0
2018-01-23 15:30:00,84.93,85.04,84.93,85.04,41206.0,71.62,71.7127,71.62,71.7127,41206.0
2018-01-23 15:35:00,85.04,85.13,85.02,85.11,46902.0,71.7127,71.7886,71.6958,71.7717,46902.0
2018-01-23 15:40:00,85.11,85.13,85.03,85.08,39239.0,71.7717,71.7886,71.7043,71.7464,39239.0
2018-01-23 15:45:00,85.08,85.18,85.08,85.17,48924.0,71.7464,71.8308,71.7464,71.8223,48924.0
2018-01-23 15:50:00,85.17,85.17,85.08,85.12,61500.0,71.8223,71.8223,71.7464,71.7802,61500.0
2018-01-23 15:55:00,85.12,85.16,85.05,85.11,114957.0,71.7802,71.8139,71.7211,71.7717,114957.0
2018-01-24 09:30:00,85.6,85.6,85.31,85.49,28305.0,72.185,72.185,71.9404,72.0922,28305.0
2018-01-24 09:35:00,85.45,85.47,85.33,85.44,10274.0,72.0585,72.0753,71.9573,72.05,10274.0
2018-01-24 09:40:00,85.49,85.6,85.43,85.54,16236.0,72.0922,72.185,72.0416,72.1344,16236.0
2018-01-24 09:45:00,85.54,85.61,85.33,85.33,15109.0,72.1344,72.1934,71.9573,71.9573,15109.0
2018-01-24 09:50:00,85.26,85.26,85.07,85.12,9541.0,71.8982,71.8982,71.738,71.7802,9541.0
2018-01-24 09:55:00,85.12,85.41,85.11,85.24,9208.0,71.7802,72.0247,71.7717,71.8814,9208.0
2018-01-24 10:00:00,85.19,85.5,85.19,85.5,17035.0,71.8392,72.1006,71.8392,72.1006,17035.0
2018-01-24 10:05:00,85.49,85.57,85.4,85.42,14165.0,72.0922,72.1597,72.0163,72.0332,14165.0
2018-01-24 10:10:00,85.42,85.49,85.36,85.42,11914.0,72.0332,72.0922,71.9826,72.0332,11914.0
2018-01-24 10:15:00,85.43,85.43,85.22,85.22,14149.0,72.0416,72.0416,71.8645,71.8645,14149.0
2018-01-24 10:20:00,85.24,85.4,85.23,85.26,12616.0,71.8814,72.0163,71.8729,71.8982,12616.0
2018-01-24 10:25:00,85.25,85.38,85.21,85.29,13735.0,71.8898,71.9994,71.8561,71.9235,13735.0
2018-01-24 10:30:00,85.29,85.43,85.29,85.42,15522.0,71.9235,72.0416,71.9235,72.0332,15522.0
2018-01-24 10:35:00,85.4,85.47,85.26,85.4,15098.0,72.0163,72.0753,71.8982,72.0163,15098.0
2018-01-24 10:40:00,85.4,85.54,85.39,85.52,15074.0,72.0163,72.1344,72.0079,72.1175,15074.0
2018-01-24 10:45:00,85.52,85.58,85.47,85.52,13774.0,72.1175,72.1681,72.0753,72.1175,13774.0
2018-01-24 10:50:00,85.51,85.56,85.47,85.55,12905.0,72.1091,72.1512,72.0753,72.1428,12905.0
2018-01-24 10:55:00,85.54,85.56,85.43,85.43,14829.0,72.1344,72.1512,72.0416,72.0416,14829.0
2018-01-24 11:00:00,85.47,85.47,85.4,85.45,13390.0,72.0753,72.0753,72.0163,72.0585,13390.0
2018-01-24 11:05:00,85.46,85.48,85.37,85.37,16007.0,72.0669,72.0838,71.991,71.991,16007.0
2018-01-24 11:10:00,85.38,85.38,85.16,85.17,17801.0,71.9994,71.9994,71.8139,71.8223,17801.0
2018-01-24 11:15:00,85.15,85.29,85.08,85.21,18563.0,71.8055,71.9235,71.7464,71.8561,18563.0
2018-01-24 11:20:00,85.22,85.24,85.13,85.15,9226.0,71.8645,71.8814,71.7886,71.8055,9226.0
2018-01-24 11:25:00,85.12,85.23,85.11,85.23,14351.0,71.7802,71.8729,71.7717,71.8729,14351.0
2018-01-24 11:30:00,85.23,85.24,84.99,85.01,16397.0,71.8729,71.8814,71.6706,71.6874,16397.0
2018-01-24 11:35:00,85.04,85.24,84.96,85.09,15364.0,71.7127,71.8814,71.6453,71.7549,15364.0
2018-01-24 11:40:00,85.08,85.17,85.0,85.09,13518.0,71.7464,71.8223,71.679,71.7549,13518.0
2018-01-24 11:45:00,85.11,85.11,84.96,84.96,14632.0,71.7717,71.7717,71.6453,71.6453,14632.0
2018-01-24 11:50:00,84.94,85.16,84.93,85.06,43847.0,71.6284,71.8139,71.62,71.7296,43847.0
2018-01-24 11:55:00,85.06,85.06,84.9,84.9,16647.0,71.7296,71.7296,71.5947,71.5947,16647.0
2018-01-24 12:00:00,84.92,85.0,84.85,84.85,8591.0,71.6115,71.679,71.5525,71.5525,8591.0
2018-01-24 12:05:00,84.9,85.07,84.87,85.0,11448.0,71.5947,71.738,71.5694,71.679,11448.0
2018-01-24 12:10:00,84.99,85.08,84.98,85.05,11572.0,71.6706,71.7464,71.6621,71.7211,11572.0
2018-01-24 12:15:00,85.04,85.11,85.0,85.1,17546.0,71.7127,71.7717,71.679,71.7633,17546.0
2018-01-24 12:20:00,85.11,85.11,85.0,85.0,20904.0,71.7717,71.7717,71.679,71.679,20904.0
2018-01-24 12:25:00,85.0,85.06,84.97,85.05,11185.0,71.679,71.7296,71.6537,71.7211,11185.0
2018-01-24 12:30:00,85.05,85.1,85.02,85.04,13285.0,71.7211,71.7633,71.6958,71.7127,13285.0
2018-01-24 12:35:00,85.04,85.11,84.96,84.96,11029.0,71.7127,71.7717,71.6453,71.6453,11029.0
2018-01-24 12:40:00,84.95,84.95,84.83,84.85,13283.0,71.6368,71.6368,71.5356,71.5525,13283.0
2018-01-24 12:45:00,84.88,84.93,84.8,84.92,12730.0,71.5778,71.62,71.5103,71.6115,12730.0
2018-01-24 12:50:00,84.91,84.96,84.86,84.9,7262.0,71.6031,71.6453,71.5609,71.5947,7262.0
2018-01-24 12:55:00,84.89,84.96,84.87,84.87,4824.0,71.5862,71.6453,71.5694,71.5694,4824.0
2018-01-24 13:00:00,84.9,84.94,84.87,84.87,6465.0,71.5947,71.6284,71.5694,71.5694,6465.0
2018-01-24 13:05:00,84.86,84.87,84.75,84.76,7578.0,71.5609,71.5694,71.4682,71.4766,7578.0
2018-01-24 13:10:00,84.73,84.8,84.72,84.78,11499.0,71.4513,71.5103,71.4429,71.4935,11499.0
2018-01-24 13:15:00,84.78,84.8,84.68,84.71,21450.0,71.4935,71.5103,71.4091,71.4344,21450.0
2018-01-24 13:20:00,84.69,84.78,84.62,84.76,11243.0,71.4176,71.4935,71.3585,71.4766,11243.0
2018-01-24 13:25:00,84.81,84.97,84.81,84.92,10225.0,71.5188,71.6537,71.5188,71.6115,10225.0
2018-01-24 13:30:00,84.92,85.04,84.87,85.04,16827.0,71.6115,71.7127,71.5694,71.7127,16827.0
2018-01-24 13:35:00,85.04,85.06,84.86,85.0,15659.0,71.7127,71.7296,71.5609,71.679,15659.0
2018-01-24 13:40:00,84.99,85.11,84.96,85.05,10483.0,71.6706,71.7717,71.6453,71.7211,10483.0
2018-01-24 13:45:00,85.06,85.08,85.03,85.04,68193.0,71.7296,71.7464,71.7043,71.7127,68193.0
2018-01-24 13:50:00,85.04,85.21,85.04,85.21,10652.0,71.7127,71.8561,71.7127,71.8561,10652.0
2018-01-24 13:55:00,85.24,85.24,85.11,85.11,32229.0,71.8814,71.8814,71.7717,71.7717,32229.0
2018-01-24 14:00:00,85.12,85.15,85.05,85.07,31695.0,71.7802,71.8055,71.7211,71.738,31695.0
2018-01-24 14:05:00,85.05,85.1,85.03,85.06,25078.0,71.7211,71.7633,71.7043,71.7296,25078.0
2018-01-24 14:10:00,85.05,85.1,84.99,85.07,9559.0,71.7211,71.7633,71.6706,71.738,9559.0
2018-01-24 14:15:00,85.1,85.3,85.08,85.25,17879.0,71.7633,71.932,71.7464,71.8898,17879.0
2018-01-24 14:20:00,85.28,85.32,85.14,85.14,7846.0,71.9151,71.9488,71.797,71.797,7846.0
2018-01-24 14:25:00,85.11,85.26,85.09,85.26,14439.0,71.7717,71.8982,71.7549,71.8982,14439.0
2018-01-24 14:30:00,85.23,85.23,85.13,85.18,54946.0,71.8729,71.8729,71.7886,71.8308,54946.0
2018-01-24 14:35:00,85.18,85.22,85.16,85.2,16571.0,71.8308,71.8645,71.8139,71.8476,16571.0
2018-01-24 14:40:00,85.21,85.34,85.2,85.34,19788.0,71.8561,71.9657,71.8476,71.9657,19788.0
2018-01-24 14:45:00,85.33,85.4,85.3,85.4,17372.0,71.9573,72.0163,71.932,72.0163,17372.0
2018-01-24 14:50:00,85.39,85.39,85.34,85.36,8366.0,72.0079,72.0079,71.9657,71.9826,8366.0
2018-01-24 14:55:00,85.37,85.38,85.33,85.35,20070.0,71.991,71.9994,71.9573,71.9741,20070.0
2018-01-24 15:00:00,85.35,85.36,85.09,85.09,47651.0,71.9741,71.9826,71.7549,71.7549,47651.0
2018-01-24 15:05:00,85.09,85.17,84.91,84.94,38556.0,71.7549,71.8223,71.6031,71.6284,38556.0
2018-01-24 15:10:00,84.91,84.93,84.71,84.73,68482.0,71.6031,71.62,71.4344,71.4513,68482.0
2018-01-24 15:15:00,84.72,84.73,84.51,84.56,197495.0,71.4429,71.4513,71.2658,71.3079,197495.0
2018-01-24 15:20:00,84.57,84.57,84.45,84.53,39810.0,71.3164,71.3164,71.2152,71.2826,39810.0
2018-01-24 15:25:00,84.53,84.53,84.34,84.39,56250.0,71.2826,71.2826,71.1224,71.1646,56250.0
2018-01-24 15:30:00,84.39,84.51,84.37,84.42,57089.0,71.1646,71.2658,71.1477,71.1899,57089.0
2018-01-24 15:35:00,84.42,84.46,84.39,84.46,61103.0,71.1899,71.2236,71.1646,71.2236,61103.0
2018-01-24 15:40:00,84.44,84.47,84.4,84.47,52366.0,71.2067,71.232,71.173,71.232,52366.0
2018-01-24 15:45:00,84.46,84.7,84.46,84.61,100980.0,71.2236,71.426,71.2236,71.3501,100980.0
2018-01-24 15:50:00,84.6,84.6,84.46,84.48,91269.0,71.3417,71.3417,71.2236,71.2405,91269.0
2018-01-24 15:55:00,84.48,84.51,84.44,84.48,117007.0,71.2405,71.2658,71.2067,71.2405,117007.0
2018-01-25 09:30:00,85.09,85.09,84.6,84.73,36833.0,71.7549,71.7549,71.3417,71.4513,36833.0
2018-01-25 09:35:00,84.78,84.84,84.51,84.55,27093.0,71.4935,71.5441,71.2658,71.2995,27093.0
2018-01-25 09:40:00,84.54,84.69,84.54,84.67,5849.0,71.2911,71.4176,71.2911,71.4007,5849.0
2018-01-25 09:45:00,84.64,84.64,84.42,84.5,9609.0,71.3754,71.3754,71.1899,71.2573,9609.0
2018-01-25 09:50:00,84.51,84.52,84.35,84.4,9412.0,71.2658,71.2742,71.1309,71.173,9412.0
2018-01-25 09:55:00,84.38,84.38,84.03,84.16,8678.0,71.1561,71.1561,70.861,70.9706,8678.0
2018-01-25 10:00:00,84.17,84.29,83.93,84.29,10859.0,70.9791,71.0803,70.7767,71.0803,10859.0
2018-01-25 10:05:00,84.27,84.4,84.18,84.19,12451.0,71.0634,71.173,70.9875,70.9959,12451.0
2018-01-25 10:10:00,84.18,84.37,84.17,84.33,211402.0,70.9875,71.1477,70.9791,71.114,211402.0
2018-01-25 10:15:00,84.35,84.54,84.35,84.52,13652.0,71.1309,71.2911,71.1309,71.2742,13652.0
2018-01-25 10:20:00,84.53,84.87,84.52,84.87,15444.0,71.2826,71.5694,71.2742,71.5694,15444.0
2018-01-25 10:25:00,84.86,84.86,84.7,84.78,12273.0,71.5609,71.5609,71.426,71.4935,12273.0
2018-01-25 10:30:00,84.79,84.87,84.72,84.84,28721.0,71.5019,71.5694,71.4429,71.5441,28721.0
2018-01-25 10:35:00,84.87,84.87,84.59,84.59,8300.0,71.5694,71.5694,71.3332,71.3332,8300.0
2018-01-25 10:40:00,84.56,84.62,84.53,84.56,9172.0,71.3079,71.3585,71.2826,71.3079,9172.0
2018-01-25 10:45:00,84.59,84.69,84.58,84.69,18630.0,71.3332,71.4176,71.3248,71.4176,18630.0
2018-01-25 10:50:00,84.69,84.79,84.67,84.71,9478.0,71.4176,71.5019,71.4007,71.4344,9478.0
2018-01-25 10:55:00,84.69,84.73,84.62,84.67,16188.0,71.4176,71.4513,71.3585,71.4007,16188.0
2018-01-25 11:00:00,84.66,84.77,84.65,84.77,4470.0,71.3923,71.485,71.3838,71.485,4470.0
2018-01-25 11:05:00,84.77,84.92,84.77,84.91,10491.0,71.485,71.6115,71.485,71.6031,10491.0
2018-01-25 11:10:00,84.9,84.99,84.83,84.9,18202.0,71.5947,71.6706,71.5356,71.5947,18202.0
2018-01-25 11:15:00,84.9,85.05,84.89,84.97,15200.0,71.5947,71.7211,71.5862,71.6537,15200.0
2018-01-25 11:20:00,84.96,85.09,84.95,85.06,15900.0,71.6453,71.7549,71.6368,71.7296,15900.0
2018-01-25 11:25:00,85.06,85.11,85.03,85.11,11812.0,71.7296,71.7717,71.7043,71.7717,11812.0
2018-01-25 11:30:00,85.13,85.32,85.11,85.32,16918.0,71.7886,71.9488,71.7717,71.9488,16918.0
2018-01-25 11:35:00,85.3,85.32,85.26,85.29,6764.0,71.932,71.9488,71.8982,71.9235,6764.0
2018-01-25 11:40:00,85.31,85.46,85.27,85.45,15893.0,71.9404,72.0669,71.9067,72.0585,15893.0
2018-01-25 11:45:00,85.47,85.5,85.42,85.49,25352.0,72.0753,72.1006,72.0332,72.0922,25352.0
2018-01-25 11:50:00,85.49,85.6,85.47,85.59,8945.0,72.0922,72.185,72.0753,72.1765,8945.0
2018-01-25 11:55:00,85.59,85.67,85.58,85.61,18396.0,72.1765,72.244,72.1681,72.1934,18396.0
2018-01-25 12:00:00,85.61,85.66,85.56,85.56,18939.0,72.1934,72.2355,72.1512,72.1512,18939.0
2018-01-25 12:05:00,85.57,85.62,85.44,85.47,11440.0,72.1597,72.2018,72.05,72.0753,11440.0
2018-01-25 12:10:00,85.47,85.67,85.46,85.54,14504.0,72.0753,72.244,72.0669,72.1344,14504.0
2018-01-25 12:15:00,85.54,85.57,85.52,85.57,15519.0,72.1344,72.1597,72.1175,72.1597,15519.0
2018-01-25 12:20:00,85.57,85.58,85.36,85.4,9350.0,72.1597,72.1681,71.9826,72.0163,9350.0
2018-01-25 12:25:00,85.38,85.42,85.34,85.41,10601.0,71.9994,72.0332,71.9657,72.0247,10601.0
2018-01-25 12:30:00,85.37,85.49,85.37,85.46,9891.0,71.991,72.0922,71.991,72.0669,9891.0
2018-01-25 12:35:00,85.47,85.49,85.38,85.38,13872.0,72.0753,72.0922,71.9994,71.9994,13872.0
2018-01-25 12:40:00,85.36,85.41,85.31,85.31,25469.0,71.9826,72.0247,71.9404,71.9404,25469.0
2018-01-25 12:45:00,85.32,85.34,85.27,85.27,12008.0,71.9488,71.9657,71.9067,71.9067,12008.0
2018-01-25 12:50:00,85.3,85.31,85.21,85.22,9638.0,71.932,71.9404,71.8561,71.8645,9638.0
2018-01-25 12:55:00,85.23,85.32,85.21,85.31,94782.0,71.8729,71.9488,71.8561,71.9404,94782.0
2018-01-25 13:00:00,85.31,85.32,84.99,85.02,39246.0,71.9404,71.9488,71.6706,71.6958,39246.0
2018-01-25 13:05:00,85.04,85.17,85.02,85.12,13162.0,71.7127,71.8223,71.6958,71.7802,13162.0
2018-01-25 13:10:00,85.13,85.27,85.13,85.27,17699.0,71.7886,71.9067,71.7886,71.9067,17699.0
2018-01-25 13:15:00,85.27,85.35,85.27,85.35,19736.0,71.9067,71.9741,71.9067,71.9741,19736.0
2018-01-25 13:20:00,85.31,85.33,85.28,85.33,24117.0,71.9404,71.9573,71.9151,71.9573,24117.0
2018-01-25 13:25:00,85.36,85.36,85.14,85.17,31521.0,71.9826,71.9826,71.797,71.8223,31521.0
2018-01-25 13:30:00,85.17,85.22,85.08,85.09,16330.0,71.8223,71.8645,71.7464,71.7549,16330.0
2018-01-25 13:35:00,85.09,85.13,85.07,85.13,18148.0,71.7549,71.7886,71.738,71.7886,18148.0
2018-01-25 13:40:00,85.14,85.17,85.09,85.11,18822.0,71.797,71.8223,71.7549,71.7717,18822.0
2018-01-25 13:45:00,85.1,85.1,84.96,85.03,39922.0,71.7633,71.7633,71.6453,71.7043,39922.0
2018-01-25 13:50:00,85.03,85.07,84.98,85.05,13443.0,71.7043,71.738,71.6621,71.7211,13443.0
2018-01-25 13:55:00,85.06,85.07,84.99,85.01,8977.0,71.7296,71.738,71.6706,71.6874,8977.0
2018-01-25 14:00:00,85.02,85.04,84.98,84.99,8840.0,71.6958,71.7127,71.6621,71.6706,8840.0
2018-01-25 14:05:00,84.99,85.12,84.99,85.05,15029.0,71.6706,71.7802,71.6706,71.7211,15029.0
2018-01-25 14:10:00,85.07,85.08,84.69,84.8,32029.0,71.738,71.7464,71.4176,71.5103,32029.0
2018-01-25 14:15:00,84.89,85.0,84.79,85.0,17445.0,71.5862,71.679,71.5019,71.679,17445.0
2018-01-25 14:20:00,84.99,85.03,84.92,84.95,11463.0,71.6706,71.7043,71.6115,71.6368,11463.0
2018-01-25 14:25:00,84.92,84.98,84.9,84.93,12364.0,71.6115,71.6621,71.5947,71.62,12364.0
2018-01-25 14:30:00,84.94,84.97,84.77,84.84,32979.0,71.6284,71.6537,71.485,71.5441,32979.0
2018-01-25 14:35:00,84.83,84.87,84.74,84.8,18849.0,71.5356,71.5694,71.4597,71.5103,18849.0
2018-01-25 14:40:00,84.81,84.83,84.71,84.76,13033.0,71.5188,71.5356,71.4344,71.4766,13033.0
2018-01-25 14:45:00,84.76,84.76,84.59,84.69,14740.0,71.4766,71.4766,71.3332,71.4176,14740.0
2018-01-25 14:50:00,84.72,84.74,84.61,84.74,16003.0,71.4429,71.4597,71.3501,71.4597,16003.0
2018-01-25 14:55:00,84.76,84.88,84.75,84.75,12912.0,71.4766,71.5778,71.4682,71.4682,12912.0
2018-01-25 15:00:00,84.77,84.77,84.67,84.74,9601.0,71.485,71.485,71.4007,71.4597,9601.0
2018-01-25 15:05:00,84.75,84.82,84.74,84.81,18125.0,71.4682,71.5272,71.4597,71.5188,18125.0
2018-01-25 15:10:00,84.8,84.85,84.73,84.85,37417.0,71.5103,71.5525,71.4513,71.5525,37417.0
2018-01-25 15:15:00,84.82,84.95,84.82,84.91,20334.0,71.5272,71.6368,71.5272,71.6031,20334.0
2018-01-25 15:20:00,84.92,85.06,84.92,85.06,24905.0,71.6115,71.7296,71.6115,71.7296,24905.0
2018-01-25 15:25:00,85.06,85.13,85.02,85.03,24093.0,71.7296,71.7886,71.6958,71.7043,24093.0
2018-01-25 15:30:00,85.02,85.12,84.96,85.08,29171.0,71.6958,71.7802,71.6453,71.7464,29171.0
2018-01-25 15:35:00,85.05,85.09,85.0,85.09,19708.0,71.7211,71.7549,71.679,71.7549,19708.0
2018-01-25 15:40:00,85.09,85.17,85.04,85.13,35981.0,71.7549,71.8223,71.7127,71.7886,35981.0
2018-01-25 15:45:00,85.14,85.21,85.11,85.12,37329.0,71.797,71.8561,71.7717,71.7802,37329.0
2018-01-25 15:50:00,85.12,85.2,85.1,85.11,44275.0,71.7802,71.8476,71.7633,71.7717,44275.0
2018-01-25 15:55:00,85.1,85.27,85.09,85.23,126190.0,71.7633,71.9067,71.7549,71.8729,126190.0
2018-01-26 09:30:00,85.5,85.5,85.05,85.06,24722.0,72.1006,72.1006,71.7211,71.7296,24722.0
2018-01-26 09:35:00,85.19,85.22,85.04,85.15,9391.0,71.8392,71.8645,71.7127,71.8055,9391.0
2018-01-26 09:40:00,85.18,85.55,85.18,85.5,10414.0,71.8308,72.1428,71.8308,72.1006,10414.0
2018-01-26 09:45:00,85.53,85.69,85.45,85.52,22425.0,72.1259,72.2608,72.0585,72.1175,22425.0
2018-01-26 09:50:00,85.53,85.7,85.5,85.67,14220.0,72.1259,72.2693,72.1006,72.244,14220.0
2018-01-26 09:55:00,85.67,85.77,85.64,85.73,17921.0,72.244,72.3283,72.2187,72.2946,17921.0
2018-01-26 10:00:00,85.77,85.83,85.65,85.71,23153.0,72.3283,72.3789,72.2271,72.2777,23153.0
2018-01-26 10:05:00,85.71,85.75,85.62,85.75,17756.0,72.2777,72.3114,72.2018,72.3114,17756.0
2018-01-26 10:10:00,85.76,85.81,85.7,85.72,10750.0,72.3199,72.362,72.2693,72.2861,10750.0
2018-01-26 10:15:00,85.7,85.91,85.69,85.87,10031.0,72.2693,72.4464,72.2608,72.4126,10031.0
2018-01-26 10:20:00,85.87,85.91,85.76,85.78,17115.0,72.4126,72.4464,72.3199,72.3367,17115.0
2018-01-26 10:25:00,85.76,85.78,85.69,85.71,37279.0,72.3199,72.3367,72.2608,72.2777,37279.0
2018-01-26 10:30:00,85.72,85.82,85.71,85.8,13652.0,72.2861,72.3705,72.2777,72.3536,13652.0
2018-01-26 10:35:00,85.78,85.97,85.76,85.92,24761.0,72.3367,72.497,72.3199,72.4548,24761.0
2018-01-26 10:40:00,85.93,85.99,85.92,85.96,15132.0,72.4632,72.5138,72.4548,72.4885,15132.0
2018-01-26 10:45:00,85.95,85.98,85.9,85.9,9766.0,72.4801,72.5054,72.4379,72.4379,9766.0
2018-01-26 10:50:00,85.89,85.91,85.76,85.76,26843.0,72.4295,72.4464,72.3199,72.3199,26843.0
2018-01-26 10:55:00,85.75,85.76,85.71,85.73,19874.0,72.3114,72.3199,72.2777,72.2946,19874.0
2018-01-26 11:00:00,85.74,85.78,85.61,85.61,82244.0,72.303,72.3367,72.1934,72.1934,82244.0
2018-01-26 11:05:00,85.64,85.75,85.59,85.7,19639.0,72.2187,72.3114,72.1765,72.2693,19639.0
2018-01-26 11:10:00,85.7,85.74,85.69,85.7,10950.0,72.2693,72.303,72.2608,72.2693,10950.0
2018-01-26 11:15:00,85.73,85.78,85.68,85.75,20797.0,72.2946,72.3367,72.2524,72.3114,20797.0
2018-01-26 11:20:00,85.72,85.78,85.71,85.76,6595.0,72.2861,72.3367,72.2777,72.3199,6595.0
2018-01-26 11:25:00,85.75,85.75,85.64,85.73,28661.0,72.3114,72.3114,72.2187,72.2946,28661.0
2018-01-26 11:30:00,85.74,85.93,85.72,85.89,15340.0,72.303,72.4632,72.2861,72.4295,15340.0
2018-01-26 11:35:00,85.9,85.9,85.86,85.87,10549.0,72.4379,72.4379,72.4042,72.4126,10549.0
2018-01-26 11:40:00,85.89,85.96,85.86,85.95,5364.0,72.4295,72.4885,72.4042,72.4801,5364.0
2018-01-26 11:45:00,85.96,85.97,85.89,85.91,8633.0,72.4885,72.497,72.4295,72.4464,8633.0
2018-01-26 11:50:00,85.93,85.93,85.8,85.84,7591.0,72.4632,72.4632,72.3536,72.3873,7591.0
2018-01-26 11:55:00,85.84,85.86,85.76,85.83,14023.0,72.3873,72.4042,72.3199,72.3789,14023.0
2018-01-26 12:00:00,85.82,85.86,85.8,85.83,5685.0,72.3705,72.4042,72.3536,72.3789,5685.0
2018-01-26 12:05:00,85.83,85.86,85.78,85.86,7670.0,72.3789,72.4042,72.3367,72.4042,7670.0
2018-01-26 12:10:00,85.87,85.89,85.85,85.86,3444.0,72.4126,72.4295,72.3958,72.4042,3444.0
2018-01-26 12:15:00,85.85,85.89,85.84,85.88,3419.0,72.3958,72.4295,72.3873,72.4211,3419.0
2018-01-26 12:20:00,85.88,85.93,85.88,85.91,4466.0,72.4211,72.4632,72.4211,72.4464,4466.0
2018-01-26 12:25:00,85.91,85.96,85.9,85.95,4121.0,72.4464,72.4885,72.4379,72.4801,4121.0
2018-01-26 12:30:00,85.94,85.96,85.89,85.96,7500.0,72.4717,72.4885,72.4295,72.4885,7500.0
2018-01-26 12:35:00,85.95,85.96,85.91,85.96,3906.0,72.4801,72.4885,72.4464,72.4885,3906.0
2018-01-26 12:40:00,85.93,85.96,85.93,85.95,3967.0,72.4632,72.4885,72.4632,72.4801,3967.0
2018-01-26 12:45:00,85.95,86.1,85.95,86.06,11119.0,72.4801,72.6066,72.4801,72.5729,11119.0
2018-01-26 12:50:00,86.08,86.12,86.08,86.1,2353.0,72.5897,72.6235,72.5897,72.6066,2353.0
2018-01-26 12:55:00,86.1,86.11,85.99,86.02,3854.0,72.6066,72.615,72.5138,72.5391,3854.0
2018-01-26 13:00:00,86.03,86.07,85.98,86.01,8416.0,72.5476,72.5813,72.5054,72.5307,8416.0
2018-01-26 13:05:00,86.0,86.06,85.99,86.06,7515.0,72.5223,72.5729,72.5138,72.5729,7515.0
2018-01-26 13:10:00,86.06,86.06,85.99,86.01,5430.0,72.5729,72.5729,72.5138,72.5307,5430.0
2018-01-26 13:15:00,86.02,86.07,86.02,86.04,9814.0,72.5391,72.5813,72.5391,72.556,9814.0
2018-01-26 13:20:00,86.03,86.09,86.02,86.06,6438.0,72.5476,72.5982,72.5391,72.5729,6438.0
2018-01-26 13:25:00,86.03,86.05,86.0,86.02,2117.0,72.5476,72.5644,72.5223,72.5391,2117.0
2018-01-26 13:30:00,86.02,86.07,86.01,86.01,8866.0,72.5391,72.5813,72.5307,72.5307,8866.0
2018-01-26 13:35:00,86.04,86.06,85.99,85.99,6090.0,72.556,72.5729,72.5138,72.5138,6090.0
2018-01-26 13:40:00,85.98,86.02,85.98,86.01,9845.0,72.5054,72.5391,72.5054,72.5307,9845.0
2018-01-26 13:45:00,86.02,86.03,85.99,86.02,5159.0,72.5391,72.5476,72.5138,72.5391,5159.0
2018-01-26 13:50:00,86.03,86.07,86.01,86.04,4788.0,72.5476,72.5813,72.5307,72.556,4788.0
2018-01-26 13:55:00,86.0,86.1,86.0,86.08,19210.0,72.5223,72.6066,72.5223,72.5897,19210.0
2018-01-26 14:00:00,86.06,86.06,86.03,86.04,3772.0,72.5729,72.5729,72.5476,72.556,3772.0
2018-01-26 14:05:00,86.03,86.03,85.95,86.02,7717.0,72.5476,72.5476,72.4801,72.5391,7717.0
2018-01-26 14:10:00,86.0,86.03,85.99,86.02,5792.0,72.5223,72.5476,72.5138,72.5391,5792.0
2018-01-26 14:15:00,86.05,86.07,86.02,86.03,4265.0,72.5644,72.5813,72.5391,72.5476,4265.0
2018-01-26 14:20:00,86.05,86.07,86.02,86.04,7235.0,72.5644,72.5813,72.5391,72.556,7235.0
2018-01-26 14:25:00,86.05,86.05,85.97,86.0,15021.0,72.5644,72.5644,72.497,72.5223,15021.0
2018-01-26 14:30:00,85.99,86.03,85.96,86.0,12875.0,72.5138,72.5476,72.4885,72.5223,12875.0
2018-01-26 14:35:00,86.01,86.1,86.0,86.08,13203.0,72.5307,72.6066,72.5223,72.5897,13203.0
2018-01-26 14:40:00,86.1,86.17,86.07,86.15,13193.0,72.6066,72.6656,72.5813,72.6488,13193.0
2018-01-26 14:45:00,86.16,86.18,86.13,86.14,11468.0,72.6572,72.6741,72.6319,72.6403,11468.0
2018-01-26 14:50:00,86.14,86.17,86.1,86.12,16730.0,72.6403,72.6656,72.6066,72.6235,16730.0
2018-01-26 14:55:00,86.13,86.13,86.06,86.09,14300.0,72.6319,72.6319,72.5729,72.5982,14300.0
2018-01-26 15:00:00,86.07,86.14,86.06,86.12,17995.0,72.5813,72.6403,72.5729,72.6235,17995.0
2018-01-26 15:05:00,86.12,86.22,86.11,86.16,28366.0,72.6235,72.7078,72.615,72.6572,28366.0
2018-01-26 15:10:00,86.19,86.21,86.16,86.2,40393.0,72.6825,72.6994,72.6572,72.6909,40393.0
2018-01-26 15:15:00,86.2,86.33,86.2,86.31,23488.0,72.6909,72.8005,72.6909,72.7837,23488.0
2018-01-26 15:20:00,86.31,86.32,86.24,86.3,23835.0,72.7837,72.7921,72.7247,72.7753,23835.0
2018-01-26 15:25:00,86.31,86.31,86.27,86.31,44254.0,72.7837,72.7837,72.75,72.7837,44254.0
2018-01-26 15:30:00,86.3,86.4,86.28,86.36,26334.0,72.7753,72.8596,72.7584,72.8258,26334.0
2018-01-26 15:35:00,86.37,86.47,86.36,86.46,27072.0,72.8343,72.9186,72.8258,72.9102,27072.0
2018-01-26 15:40:00,86.47,86.47,86.39,86.42,31981.0,72.9186,72.9186,72.8511,72.8764,31981.0
2018-01-26 15:45:00,86.42,86.46,86.37,86.45,41934.0,72.8764,72.9102,72.8343,72.9017,41934.0
2018-01-26 15:50:00,86.46,86.5,86.35,86.44,70006.0,72.9102,72.9439,72.8174,72.8933,70006.0
2018-01-26 15:55:00,86.44,86.51,86.36,86.49,154644.0,72.8933,72.9523,72.8258,72.9355,154644.0
2018-01-29 09:30:00,86.21,86.32,86.11,86.32,27522.0,72.6994,72.7921,72.615,72.7921,27522.0
2018-01-29 09:35:00,86.26,86.68,86.23,86.6,13573.0,72.7415,73.0957,72.7162,73.0282,13573.0
2018-01-29 09:40:00,86.6,86.82,86.59,86.77,8353.0,73.0282,73.2138,73.0198,73.1716,8353.0
2018-01-29 09:45:00,86.77,86.78,86.59,86.61,8187.0,73.1716,73.18,73.0198,73.0367,8187.0
2018-01-29 09:50:00,86.6,86.6,86.34,86.42,17569.0,73.0282,73.0282,72.809,72.8764,17569.0
2018-01-29 09:55:00,86.41,86.41,86.23,86.3,6466.0,72.868,72.868,72.7162,72.7753,6466.0
2018-01-29 10:00:00,86.33,86.34,86.18,86.21,13492.0,72.8005,72.809,72.6741,72.6994,13492.0
2018-01-29 10:05:00,86.21,86.21,86.05,86.2,19995.0,72.6994,72.6994,72.5644,72.6909,19995.0
2018-01-29 10:10:00,86.21,86.36,86.2,86.34,8667.0,72.6994,72.8258,72.6909,72.809,8667.0
2018-01-29 10:15:00,86.32,86.32,86.08,86.15,25278.0,72.7921,72.7921,72.5897,72.6488,25278.0
2018-01-29 10:20:00,86.19,86.19,86.02,86.18,10775.0,72.6825,72.6825,72.5391,72.6741,10775.0
2018-01-29 10:25:00,86.17,86.38,86.17,86.37,10853.0,72.6656,72.8427,72.6656,72.8343,10853.0
2018-01-29 10:30:00,86.37,86.4,86.3,86.3,15110.0,72.8343,72.8596,72.7753,72.7753,15110.0
2018-01-29 10:35:00,86.27,86.29,86.01,86.08,19607.0,72.75,72.7668,72.5307,72.5897,19607.0
2018-01-29 10:40:00,86.06,86.12,85.89,86.0,15547.0,72.5729,72.6235,72.4295,72.5223,15547.0
2018-01-29 10:45:00,86.02,86.09,85.98,86.07,18991.0,72.5391,72.5982,72.5054,72.5813,18991.0
2018-01-29 10:50:00,86.08,86.18,86.04,86.16,13755.0,72.5897,72.6741,72.556,72.6572,13755.0
2018-01-29 10:55:00,86.2,86.23,86.18,86.18,5982.0,72.6909,72.7162,72.6741,72.6741,5982.0
2018-01-29 11:00:00,86.16,86.2,86.02,86.05,13124.0,72.6572,72.6909,72.5391,72.5644,13124.0
2018-01-29 11:05:00,86.02,86.1,86.0,86.03,8274.0,72.5391,72.6066,72.5223,72.5476,8274.0
2018-01-29 11:10:00,86.06,86.07,85.95,85.95,14663.0,72.5729,72.5813,72.4801,72.4801,14663.0
2018-01-29 11:15:00,85.93,86.06,85.93,86.06,10784.0,72.4632,72.5729,72.4632,72.5729,10784.0
2018-01-29 11:20:00,86.05,86.1,86.02,86.05,20640.0,72.5644,72.6066,72.5391,72.5644,20640.0
2018-01-29 11:25:00,86.04,86.05,85.94,85.95,13439.0,72.556,72.5644,72.4717,72.4801,13439.0
2018-01-29 11:30:00,85.97,86.16,85.94,86.15,17199.0,72.497,72.6572,72.4717,72.6488,17199.0
2018-01-29 11:35:00,86.14,86.17,86.07,86.12,8169.0,72.6403,72.6656,72.5813,72.6235,8169.0
2018-01-29 11:40:00,86.12,86.31,86.08,86.31,13272.0,72.6235,72.7837,72.5897,72.7837,13272.0
2018-01-29 11:45:00,86.29,86.37,86.15,86.16,11491.0,72.7668,72.8343,72.6488,72.6572,11491.0
2018-01-29 11:50:00,86.13,86.24,86.13,86.22,11426.0,72.6319,72.7247,72.6319,72.7078,11426.0
2018-01-29 11:55:00,86.22,86.26,86.04,86.05,27380.0,72.7078,72.7415,72.556,72.5644,27380.0
2018-01-29 12:00:00,86.06,86.07,85.85,85.9,7093.0,72.5729,72.5813,72.3958,72.4379,7093.0
2018-01-29 12:05:00,85.85,85.93,85.79,85.79,9353.0,72.3958,72.4632,72.3452,72.3452,9353.0
2018-01-29 12:10:00,85.85,85.88,85.69,85.84,10719.0,72.3958,72.4211,72.2608,72.3873,10719.0
2018-01-29 12:15:00,85.84,85.91,85.84,85.88,3695.0,72.3873,72.4464,72.3873,72.4211,3695.0
2018-01-29 12:20:00,85.88,85.89,85.8,85.84,24212.0,72.4211,72.4295,72.3536,72.3873,24212.0
2018-01-29 12:25:00,85.86,85.99,85.79,85.98,5044.0,72.4042,72.5138,72.3452,72.5054,5044.0
2018-01-29 12:30:00,86.0,86.02,85.89,85.93,6057.0,72.5223,72.5391,72.4295,72.4632,6057.0
2018-01-29 12:35:00,85.89,85.97,85.89,85.94,7107.0,72.4295,72.497,72.4295,72.4717,7107.0
2018-01-29 12:40:00,85.94,85.96,85.86,85.88,5063.0,72.4717,72.4885,72.4042,72.4211,5063.0
2018-01-29 12:45:00,85.89,85.98,85.87,85.88,7399.0,72.4295,72.5054,72.4126,72.4211,7399.0
2018-01-29 12:50:00,85.87,86.0,85.84,85.97,6520.0,72.4126,72.5223,72.3873,72.497,6520.0
2018-01-29 12:55:00,85.95,86.05,85.94,85.98,5941.0,72.4801,72.5644,72.4717,72.5054,5941.0
2018-01-29 13:00:00,86.0,86.01,85.91,85.93,6208.0,72.5223,72.5307,72.4464,72.4632,6208.0
2018-01-29 13:05:00,85.93,85.97,85.83,85.83,7881.0,72.4632,72.497,72.3789,72.3789,7881.0
2018-01-29 13:10:00,85.85,85.87,85.8,85.8,7814.0,72.3958,72.4126,72.3536,72.3536,7814.0
2018-01-29 13:15:00,85.84,85.92,85.84,85.87,11940.0,72.3873,72.4548,72.3873,72.4126,11940.0
2018-01-29 13:20:00,85.86,85.9,85.85,85.86,8673.0,72.4042,72.4379,72.3958,72.4042,8673.0
2018-01-29 13:25:00,85.87,85.89,85.82,85.87,14389.0,72.4126,72.4295,72.3705,72.4126,14389.0
2018-01-29 13:30:00,85.86,85.88,85.81,85.83,6130.0,72.4042,72.4211,72.362,72.3789,6130.0
2018-01-29 13:35:00,85.84,85.86,85.83,85.85,8362.0,72.3873,72.4042,72.3789,72.3958,8362.0
2018-01-29 13:40:00,85.85,85.88,85.83,85.83,6832.0,72.3958,72.4211,72.3789,72.3789,6832.0
2018-01-29 13:45:00,85.84,85.88,85.82,85.84,7516.0,72.3873,72.4211,72.3705,72.3873,7516.0
2018-01-29 13:50:00,85.84,85.89,85.83,85.87,7067.0,72.3873,72.4295,72.3789,72.4126,7067.0
2018-01-29 13:55:00,85.86,85.88,85.84,85.86,4804.0,72.4042,72.4211,72.3873,72.4042,4804.0
2018-01-29 14:00:00,85.85,85.93,85.8,85.8,10948.0,72.3958,72.4632,72.3536,72.3536,10948.0
2018-01-29 14:05:00,85.81,85.88,85.79,85.84,20466.0,72.362,72.4211,72.3452,72.3873,20466.0
2018-01-29 14:10:00,85.83,85.84,85.73,85.84,8391.0,72.3789,72.3873,72.2946,72.3873,8391.0
2018-01-29 14:15:00,85.89,85.9,85.79,85.8,12286.0,72.4295,72.4379,72.3452,72.3536,12286.0
2018-01-29 14:20:00,85.79,85.82,85.78,85.8,10891.0,72.3452,72.3705,72.3367,72.3536,10891.0
2018-01-29 14:25:00,85.8,85.83,85.78,85.81,12892.0,72.3536,72.3789,72.3367,72.362,12892.0
2018-01-29 14:30:00,85.81,85.83,85.78,85.8,10617.0,72.362,72.3789,72.3367,72.3536,10617.0
2018-01-29 14:35:00,85.79,85.79,85.71,85.72,8244.0,72.3452,72.3452,72.2777,72.2861,8244.0
2018-01-29 14:40:00,85.7,85.8,85.66,85.79,25998.0,72.2693,72.3536,72.2355,72.3452,25998.0
2018-01-29 14:45:00,85.82,85.92,85.82,85.82,10968.0,72.3705,72.4548,72.3705,72.3705,10968.0
2018-01-29 14:50:00,85.83,85.83,85.74,85.75,13668.0,72.3789,72.3789,72.303,72.3114,13668.0
2018-01-29 14:55:00,85.73,85.75,85.7,85.72,14907.0,72.2946,72.3114,72.2693,72.2861,14907.0
2018-01-29 15:00:00,85.72,85.8,85.67,85.79,29910.0,72.2861,72.3536,72.244,72.3452,29910.0
2018-01-29 15:05:00,85.78,85.82,85.75,85.81,13504.0,72.3367,72.3705,72.3114,72.362,13504.0
2018-01-29 15:10:00,85.82,85.88,85.81,85.86,14814.0,72.3705,72.4211,72.362,72.4042,14814.0
2018-01-29 15:15:00,85.87,85.89,85.85,85.87,16974.0,72.4126,72.4295,72.3958,72.4126,16974.0
2018-01-29 15:20:00,85.86,85.86,85.73,85.75,18205.0,72.4042,72.4042,72.2946,72.3114,18205.0
2018-01-29 15:25:00,85.76,85.76,85.65,85.67,20660.0,72.3199,72.3199,72.2271,72.244,20660.0
2018-01-29 15:30:00,85.63,85.69,85.62,85.66,20830.0,72.2103,72.2608,72.2018,72.2355,20830.0
2018-01-29 15:35:00,85.67,85.69,85.5,85.53,24862.0,72.244,72.2608,72.1006,72.1259,24862.0
2018-01-29 15:40:00,85.51,85.57,85.41,85.54,46050.0,72.1091,72.1597,72.0247,72.1344,46050.0
2018-01-29 15:45:00,85.53,85.53,85.37,85.45,32864.0,72.1259,72.1259,71.991,72.0585,32864.0
2018-01-29 15:50:00,85.46,85.68,85.46,85.63,43237.0,72.0669,72.2524,72.0669,72.2103,43237.0
2018-01-29 15:55:00,85.64,85.8,85.57,85.58,113059.0,72.2187,72.3536,72.1597,72.1681,113059.0
2018-01-30 09:30:00,85.0,85.45,84.62,85.27,67536.0,71.679,72.0585,71.3585,71.9067,67536.0
2018-01-30 09:35:00,85.4,85.63,85.0,85.01,53419.0,72.0163,72.2103,71.679,71.6874,53419.0
2018-01-30 09:40:00,85.0,85.03,84.62,85.01,25679.0,71.679,71.7043,71.3585,71.6874,25679.0
2018-01-30 09:45:00,84.98,85.04,84.7,84.71,13676.0,71.6621,71.7127,71.426,71.4344,13676.0
2018-01-30 09:50:00,84.76,84.76,84.45,84.54,35369.0,71.4766,71.4766,71.2152,71.2911,35369.0
2018-01-30 09:55:00,84.54,84.71,84.46,84.62,22471.0,71.2911,71.4344,71.2236,71.3585,22471.0
2018-01-30 10:00:00,84.64,84.67,84.51,84.56,15239.0,71.3754,71.4007,71.2658,71.3079,15239.0
2018-01-30 10:05:00,84.51,84.53,84.33,84.47,16624.0,71.2658,71.2826,71.114,71.232,16624.0
2018-01-30 10:10:00,84.51,84.63,84.5,84.56,33967.0,71.2658,71.367,71.2573,71.3079,33967.0
2018-01-30 10:15:00,84.59,84.71,84.55,84.69,23662.0,71.3332,71.4344,71.2995,71.4176,23662.0
2018-01-30 10:20:00,84.67,84.82,84.57,84.73,11388.0,71.4007,71.5272,71.3164,71.4513,11388.0
2018-01-30 10:25:00,84.73,84.91,84.72,84.91,8841.0,71.4513,71.6031,71.4429,71.6031,8841.0
2018-01-30 10:30:00,84.95,85.06,84.89,85.06,13047.0,71.6368,71.7296,71.5862,71.7296,13047.0
2018-01-30 10:35:00,85.06,85.07,84.86,84.92,12444.0,71.7296,71.738,71.5609,71.6115,12444.0
2018-01-30 10:40:00,84.9,84.9,84.72,84.77,11343.0,71.5947,71.5947,71.4429,71.485,11343.0
2018-01-30 10:45:00,84.77,84.85,84.72,84.76,20466.0,71.485,71.5525,71.4429,71.4766,20466.0
2018-01-30 10:50:00,84.73,84.84,84.71,84.83,12072.0,71.4513,71.5441,71.4344,71.5356,12072.0
2018-01-30 10:55:00,84.86,84.96,84.81,84.82,9308.0,71.5609,71.6453,71.5188,71.5272,9308.0
2018-01-30 11:00:00,84.83,84.97,84.78,84.8,13723.0,71.5356,71.6537,71.4935,71.5103,13723.0
2018-01-30 11:05:00,84.83,84.83,84.69,84.83,7150.0,71.5356,71.5356,71.4176,71.5356,7150.0
2018-01-30 11:10:00,84.84,84.91,84.75,84.83,13758.0,71.5441,71.6031,71.4682,71.5356,13758.0
2018-01-30 11:15:00,84.84,84.86,84.67,84.71,9692.0,71.5441,71.5609,71.4007,71.4344,9692.0
2018-01-30 11:20:00,84.75,84.8,84.62,84.67,17724.0,71.4682,71.5103,71.3585,71.4007,17724.0
2018-01-30 11:25:00,84.68,84.68,84.54,84.54,20305.0,71.4091,71.4091,71.2911,71.2911,20305.0
2018-01-30 11:30:00,84.55,84.57,84.46,84.51,22719.0,71.2995,71.3164,71.2236,71.2658,22719.0
2018-01-30 11:35:00,84.53,84.59,84.45,84.45,12155.0,71.2826,71.3332,71.2152,71.2152,12155.0
2018-01-30 11:40:00,84.43,84.78,84.42,84.72,35099.0,71.1983,71.4935,71.1899,71.4429,35099.0
2018-01-30 11:45:00,84.74,84.75,84.56,84.57,12372.0,71.4597,71.4682,71.3079,71.3164,12372.0
2018-01-30 11:50:00,84.57,84.66,84.52,84.59,24887.0,71.3164,71.3923,71.2742,71.3332,24887.0
2018-01-30 11:55:00,84.59,84.74,84.59,84.67,21376.0,71.3332,71.4597,71.3332,71.4007,21376.0
2018-01-30 12:00:00,84.69,84.71,84.58,84.58,6808.0,71.4176,71.4344,71.3248,71.3248,6808.0
2018-01-30 12:05:00,84.59,84.64,84.51,84.62,16334.0,71.3332,71.3754,71.2658,71.3585,16334.0
2018-01-30 12:10:00,84.62,84.75,84.61,84.75,12194.0,71.3585,71.4682,71.3501,71.4682,12194.0
2018-01-30 12:15:00,84.74,84.81,84.68,84.79,18885.0,71.4597,71.5188,71.4091,71.5019,18885.0
2018-01-30 12:20:00,84.8,84.8,84.68,84.72,5570.0,71.5103,71.5103,71.4091,71.4429,5570.0
2018-01-30 12:25:00,84.72,84.73,84.62,84.66,11940.0,71.4429,71.4513,71.3585,71.3923,11940.0
2018-01-30 12:30:00,84.65,84.7,84.63,84.69,10666.0,71.3838,71.426,71.367,71.4176,10666.0
2018-01-30 12:35:00,84.68,84.69,84.6,84.62,7900.0,71.4091,71.4176,71.3417,71.3585,7900.0
2018-01-30 12:40:00,84.63,84.67,84.58,84.6,3147.0,71.367,71.4007,71.3248,71.3417,3147.0
2018-01-30 12:45:00,84.58,84.59,84.49,84.5,9102.0,71.3248,71.3332,71.2489,71.2573,9102.0
2018-01-30 12:50:00,84.5,84.58,84.49,84.56,14869.0,71.2573,71.3248,71.2489,71.3079,14869.0
2018-01-30 12:55:00,84.57,84.65,84.57,84.64,8177.0,71.3164,71.3838,71.3164,71.3754,8177.0
2018-01-30 13:00:00,84.63,84.68,84.59,84.6,5457.0,71.367,71.4091,71.3332,71.3417,5457.0
2018-01-30 13:05:00,84.58,84.61,84.5,84.58,5106.0,71.3248,71.3501,71.2573,71.3248,5106.0
2018-01-30 13:10:00,84.61,84.67,84.59,84.62,6357.0,71.3501,71.4007,71.3332,71.3585,6357.0
2018-01-30 13:15:00,84.57,84.71,84.57,84.64,10036.0,71.3164,71.4344,71.3164,71.3754,10036.0
2018-01-30 13:20:00,84.64,84.69,84.56,84.56,13553.0,71.3754,71.4176,71.3079,71.3079,13553.0
2018-01-30 13:25:00,84.56,84.57,84.48,84.49,14750.0,71.3079,71.3164,71.2405,71.2489,14750.0
2018-01-30 13:30:00,84.5,84.58,84.48,84.57,22871.0,71.2573,71.3248,71.2405,71.3164,22871.0
2018-01-30 13:35:00,84.56,84.61,84.5,84.58,10438.0,71.3079,71.3501,71.2573,71.3248,10438.0
2018-01-30 13:40:00,84.59,84.62,84.54,84.56,11095.0,71.3332,71.3585,71.2911,71.3079,11095.0
2018-01-30 13:45:00,84.59,84.62,84.52,84.53,41810.0,71.3332,71.3585,71.2742,71.2826,41810.0
2018-01-30 13:50:00,84.53,84.7,84.52,84.69,23101.0,71.2826,71.426,71.2742,71.4176,23101.0
2018-01-30 13:55:00,84.7,84.81,84.7,84.79,13584.0,71.426,71.5188,71.426,71.5019,13584.0
2018-01-30 14:00:00,84.78,84.88,84.77,84.88,10405.0,71.4935,71.5778,71.485,71.5778,10405.0
2018-01-30 14:05:00,84.9,84.92,84.8,84.82,12389.0,71.5947,71.6115,71.5103,71.5272,12389.0
2018-01-30 14:10:00,84.78,84.88,84.77,84.86,9182.0,71.4935,71.5778,71.485,71.5609,9182.0
2018-01-30 14:15:00,84.86,84.88,84.82,84.84,8071.0,71.5609,71.5778,71.5272,71.5441,8071.0
2018-01-30 14:20:00,84.83,84.85,84.76,84.83,22760.0,71.5356,71.5525,71.4766,71.5356,22760.0
2018-01-30 14:25:00,84.83,84.88,84.83,84.88,15071.0,71.5356,71.5778,71.5356,71.5778,15071.0
2018-01-30 14:30:00,84.89,84.91,84.75,84.78,10974.0,71.5862,71.6031,71.4682,71.4935,10974.0
2018-01-30 14:35:00,84.79,84.82,84.73,84.79,11195.0,71.5019,71.5272,71.4513,71.5019,11195.0
2018-01-30 14:40:00,84.79,84.85,84.76,84.83,17843.0,71.5019,71.5525,71.4766,71.5356,17843.0
2018-01-30 14:45:00,84.82,84.92,84.81,84.92,18742.0,71.5272,71.6115,71.5188,71.6115,18742.0
2018-01-30 14:50:00,84.93,84.93,84.83,84.92,15191.0,71.62,71.62,71.5356,71.6115,15191.0
2018-01-30 14:55:00,84.89,84.94,84.84,84.86,10225.0,71.5862,71.6284,71.5441,71.5609,10225.0
2018-01-30 15:00:00,84.85,84.87,84.79,84.84,16118.0,71.5525,71.5694,71.5019,71.5441,16118.0
2018-01-30 15:05:00,84.84,84.85,84.71,84.78,13947.0,71.5441,71.5525,71.4344,71.4935,13947.0
2018-01-30 15:10:00,84.78,84.9,84.78,84.89,21620.0,71.4935,71.5947,71.4935,71.5862,21620.0
2018-01-30 15:15:00,84.89,84.98,84.88,84.95,21915.0,71.5862,71.6621,71.5778,71.6368,21915.0
2018-01-30 15:20:00,84.96,84.98,84.89,84.92,24020.0,71.6453,71.6621,71.5862,71.6115,24020.0
2018-01-30 15:25:00,84.92,84.95,84.87,84.93,39659.0,71.6115,71.6368,71.5694,71.62,39659.0
2018-01-30 15:30:00,84.93,84.96,84.86,84.89,36099.0,71.62,71.6453,71.5609,71.5862,36099.0
2018-01-30 15:35:00,84.9,85.07,84.9,85.03,48142.0,71.5947,71.738,71.5947,71.7043,48142.0
2018-01-30 15:40:00,85.03,85.05,84.91,84.92,48039.0,71.7043,71.7211,71.6031,71.6115,48039.0
2018-01-30 15:45:00,84.91,85.02,84.91,84.94,63827.0,71.6031,71.6958,71.6031,71.6284,63827.0
2018-01-30 15:50:00,84.94,84.99,84.91,84.94,67291.0,71.6284,71.6706,71.6031,71.6284,67291.0
2018-01-30 15:55:00,84.93,84.96,84.75,84.76,122193.0,71.62,71.6453,71.4682,71.4766,122193.0
2018-01-31 09:30:00,85.28,85.53,84.94,85.31,51030.0,71.9151,72.1259,71.6284,71.9404,51030.0
2018-01-31 09:35:00,85.34,85.34,85.13,85.13,8617.0,71.9657,71.9657,71.7886,71.7886,8617.0
2018-01-31 09:40:00,85.15,85.2,84.81,84.81,7563.0,71.8055,71.8476,71.5188,71.5188,7563.0
2018-01-31 09:45:00,84.85,84.85,84.52,84.52,17179.0,71.5525,71.5525,71.2742,71.2742,17179.0
2018-01-31 09:50:00,84.52,84.56,84.37,84.54,17912.0,71.2742,71.3079,71.1477,71.2911,17912.0
2018-01-31 09:55:00,84.56,84.73,84.55,84.58,10607.0,71.3079,71.4513,71.2995,71.3248,10607.0
2018-01-31 10:00:00,84.58,84.75,84.54,84.71,33655.0,71.3248,71.4682,71.2911,71.4344,33655.0
2018-01-31 10:05:00,84.67,84.76,84.64,84.7,10550.0,71.4007,71.4766,71.3754,71.426,10550.0
2018-01-31 10:10:00,84.65,84.78,84.64,84.78,10364.0,71.3838,71.4935,71.3754,71.4935,10364.0
2018-01-31 10:15:00,84.8,84.8,84.62,84.71,24690.0,71.5103,71.5103,71.3585,71.4344,24690.0
2018-01-31 10:20:00,84.71,84.81,84.7,84.72,25495.0,71.4344,71.5188,71.426,71.4429,25495.0
2018-01-31 10:25:00,84.7,84.71,84.42,84.48,19647.0,71.426,71.4344,71.1899,71.2405,19647.0
2018-01-31 10:30:00,84.49,84.61,84.44,84.61,20445.0,71.2489,71.3501,71.2067,71.3501,20445.0
2018-01-31 10:35:00,84.61,84.83,84.61,84.82,10495.0,71.3501,71.5356,71.3501,71.5272,10495.0
2018-01-31 10:40:00,84.78,84.88,84.75,84.8,73568.0,71.4935,71.5778,71.4682,71.5103,73568.0
2018-01-31 10:45:00,84.81,84.85,84.76,84.8,28034.0,71.5188,71.5525,71.4766,71.5103,28034.0
2018-01-31 10:50:00,84.77,84.96,84.77,84.88,30346.0,71.485,71.6453,71.485,71.5778,30346.0
2018-01-31 10:55:00,84.87,84.87,84.69,84.84,15002.0,71.5694,71.5694,71.4176,71.5441,15002.0
2018-01-31 11:00:00,84.85,84.85,84.66,84.66,27047.0,71.5525,71.5525,71.3923,71.3923,27047.0
2018-01-31 11:05:00,84.66,84.69,84.56,84.56,10863.0,71.3923,71.4176,71.3079,71.3079,10863.0
2018-01-31 11:10:00,84.56,84.56,84.4,84.51,37202.0,71.3079,71.3079,71.173,71.2658,37202.0
2018-01-31 11:15:00,84.51,84.53,84.41,84.52,25470.0,71.2658,71.2826,71.1814,71.2742,25470.0
2018-01-31 11:20:00,84.52,84.64,84.49,84.63,27811.0,71.2742,71.3754,71.2489,71.367,27811.0
2018-01-31 11:25:00,84.62,84.7,84.52,84.53,36833.0,71.3585,71.426,71.2742,71.2826,36833.0
2018-01-31 11:30:00,84.52,84.78,84.52,84.78,15978.0,71.2742,71.4935,71.2742,71.4935,15978.0
2018-01-31 11:35:00,84.76,84.76,84.66,84.73,7637.0,71.4766,71.4766,71.3923,71.4513,7637.0
2018-01-31 11:40:00,84.73,84.73,84.59,84.63,4786.0,71.4513,71.4513,71.3332,71.367,4786.0
2018-01-31 11:45:00,84.59,84.62,84.54,84.54,5614.0,71.3332,71.3585,71.2911,71.2911,5614.0
2018-01-31 11:50:00,84.54,84.64,84.54,84.64,10017.0,71.2911,71.3754,71.2911,71.3754,10017.0
2018-01-31 11:55:00,84.65,84.73,84.62,84.64,21740.0,71.3838,71.4513,71.3585,71.3754,21740.0
2018-01-31 12:00:00,84.63,84.73,84.59,84.7,5842.0,71.367,71.4513,71.3332,71.426,5842.0
2018-01-31 12:05:00,84.73,84.73,84.55,84.57,7671.0,71.4513,71.4513,71.2995,71.3164,7671.0
2018-01-31 12:10:00,84.54,84.6,84.54,84.59,7052.0,71.2911,71.3417,71.2911,71.3332,7052.0
2018-01-31 12:15:00,84.6,84.68,84.58,84.68,14720.0,71.3417,71.4091,71.3248,71.4091,14720.0
2018-01-31 12:20:00,84.68,84.74,84.65,84.65,6545.0,71.4091,71.4597,71.3838,71.3838,6545.0
2018-01-31 12:25:00,84.67,84.68,84.59,84.59,10396.0,71.4007,71.4091,71.3332,71.3332,10396.0
2018-01-31 12:30:00,84.62,84.74,84.6,84.69,17168.0,71.3585,71.4597,71.3417,71.4176,17168.0
2018-01-31 12:35:00,84.73,84.73,84.66,84.67,6556.0,71.4513,71.4513,71.3923,71.4007,6556.0
2018-01-31 12:40:00,84.68,84.68,84.58,84.66,6934.0,71.4091,71.4091,71.3248,71.3923,6934.0
2018-01-31 12:45:00,84.65,84.66,84.56,84.58,7649.0,71.3838,71.3923,71.3079,71.3248,7649.0
2018-01-31 12:50:00,84.58,84.61,84.56,84.56,9656.0,71.3248,71.3501,71.3079,71.3079,9656.0
2018-01-31 12:55:00,84.56,84.59,84.49,84.56,5973.0,71.3079,71.3332,71.2489,71.3079,5973.0
2018-01-31 13:00:00,84.55,84.59,84.43,84.49,9422.0,71.2995,71.3332,71.1983,71.2489,9422.0
2018-01-31 13:05:00,84.52,84.52,84.41,84.41,3827.0,71.2742,71.2742,71.1814,71.1814,3827.0
2018-01-31 13:10:00,84.41,84.44,84.41,84.44,7165.0,71.1814,71.2067,71.1814,71.2067,7165.0
2018-01-31 13:15:00,84.45,84.45,84.4,84.41,4850.0,71.2152,71.2152,71.173,71.1814,4850.0
2018-01-31 13:20:00,84.41,84.54,84.41,84.53,6348.0,71.1814,71.2911,71.1814,71.2826,6348.0
2018-01-31 13:25:00,84.54,84.56,84.46,84.51,6408.0,71.2911,71.3079,71.2236,71.2658,6408.0
2018-01-31 13:30:00,84.5,84.6,84.48,84.6,6648.0,71.2573,71.3417,71.2405,71.3417,6648.0
2018-01-31 13:35:00,84.58,84.63,84.53,84.56,6955.0,71.3248,71.367,71.2826,71.3079,6955.0
2018-01-31 13:40:00,84.57,84.57,84.46,84.46,7220.0,71.3164,71.3164,71.2236,71.2236,7220.0
2018-01-31 13:45:00,84.48,84.48,84.35,84.4,11576.0,71.2405,71.2405,71.1309,71.173,11576.0
2018-01-31 13:50:00,84.39,84.43,84.36,84.39,18997.0,71.1646,71.1983,71.1393,71.1646,18997.0
2018-01-31 13:55:00,84.38,84.39,84.18,84.18,19099.0,71.1561,71.1646,70.9875,70.9875,19099.0
2018-01-31 14:00:00,84.21,84.33,84.09,84.12,44797.0,71.0128,71.114,70.9116,70.9369,44797.0
2018-01-31 14:05:00,84.12,84.33,84.05,84.27,36264.0,70.9369,71.114,70.8779,71.0634,36264.0
2018-01-31 14:10:00,84.28,84.32,84.1,84.17,21856.0,71.0718,71.1056,70.92,70.9791,21856.0
2018-01-31 14:15:00,84.14,84.19,84.09,84.13,16277.0,70.9538,70.9959,70.9116,70.9453,16277.0
2018-01-31 14:20:00,84.13,84.13,83.9,83.92,25547.0,70.9453,70.9453,70.7514,70.7682,25547.0
2018-01-31 14:25:00,83.93,84.02,83.92,83.98,16442.0,70.7767,70.8526,70.7682,70.8188,16442.0
2018-01-31 14:30:00,83.97,84.04,83.91,83.95,19551.0,70.8104,70.8694,70.7598,70.7935,19551.0
2018-01-31 14:35:00,83.93,83.97,83.88,83.89,12512.0,70.7767,70.8104,70.7345,70.7429,12512.0
2018-01-31 14:40:00,83.91,83.94,83.7,83.77,44333.0,70.7598,70.7851,70.5827,70.6417,44333.0
2018-01-31 14:45:00,83.77,83.78,83.43,83.53,46108.0,70.6417,70.6502,70.355,70.4394,46108.0
2018-01-31 14:50:00,83.54,83.76,83.42,83.73,46173.0,70.4478,70.6333,70.3466,70.608,46173.0
2018-01-31 14:55:00,83.77,83.97,83.72,83.97,20655.0,70.6417,70.8104,70.5996,70.8104,20655.0
2018-01-31 15:00:00,83.98,83.98,83.85,83.88,28211.0,70.8188,70.8188,70.7092,70.7345,28211.0
2018-01-31 15:05:00,83.88,83.9,83.81,83.84,35148.0,70.7345,70.7514,70.6755,70.7008,35148.0
2018-01-31 15:10:00,83.88,83.93,83.73,83.73,38606.0,70.7345,70.7767,70.608,70.608,38606.0
2018-01-31 15:15:00,83.74,83.79,83.64,83.69,34743.0,70.6164,70.6586,70.5321,70.5743,34743.0
2018-01-31 15:20:00,83.69,83.72,83.64,83.67,41174.0,70.5743,70.5996,70.5321,70.5574,41174.0
2018-01-31 15:25:00,83.67,83.83,83.64,83.81,77663.0,70.5574,70.6923,70.5321,70.6755,77663.0
2018-01-31 15:30:00,83.81,84.02,83.8,84.0,49291.0,70.6755,70.8526,70.667,70.8357,49291.0
2018-01-31 15:35:00,83.99,84.11,83.96,84.08,63126.0,70.8273,70.9285,70.802,70.9032,63126.0
2018-01-31 15:40:00,84.06,84.15,84.05,84.13,61666.0,70.8863,70.9622,70.8779,70.9453,61666.0
2018-01-31 15:45:00,84.13,84.28,84.13,84.17,73174.0,70.9453,71.0718,70.9453,70.9791,73174.0
2018-01-31 15:50:00,84.16,84.24,84.13,84.17,76927.0,70.9706,71.0381,70.9453,70.9791,76927.0
2018-01-31 15:55:00,84.17,84.21,83.96,83.96,168886.0,70.9791,71.0128,70.802,70.802,168886.0
2018-02-01 09:30:00,86.93,87.87,86.93,87.58,133897.0,73.3065,74.0992,73.3065,73.8547,133897.0
2018-02-01 09:35:00,87.28,88.45,87.0,87.38,191982.0,73.6017,74.5883,73.3655,73.686,191982.0
2018-02-01 09:40:00,87.28,87.29,86.65,86.81,117038.0,73.6017,73.6101,73.0704,73.2053,117038.0
2018-02-01 09:45:00,86.9,87.42,86.79,87.32,107610.0,73.2812,73.7197,73.1885,73.6354,107610.0
2018-02-01 09:50:00,87.34,87.38,87.14,87.29,105057.0,73.6523,73.686,73.4836,73.6101,105057.0
2018-02-01 09:55:00,87.34,87.49,87.05,87.1,135641.0,73.6523,73.7788,73.4077,73.4499,135641.0
2018-02-01 10:00:00,87.16,87.4,87.05,87.22,67868.0,73.5005,73.7029,73.4077,73.5511,67868.0
2018-02-01 10:05:00,87.17,87.71,87.12,87.57,88046.0,73.5089,73.9643,73.4667,73.8462,88046.0
2018-02-01 10:10:00,87.52,87.87,87.43,87.51,86772.0,73.8041,74.0992,73.7282,73.7956,86772.0
2018-02-01 10:15:00,87.51,87.64,87.35,87.44,69765.0,73.7956,73.9052,73.6607,73.7366,69765.0
2018-02-01 10:20:00,87.32,87.61,87.3,87.47,55743.0,73.6354,73.88,73.6185,73.7619,55743.0
2018-02-01 10:25:00,87.39,87.99,87.39,87.91,80488.0,73.6944,74.2004,73.6944,74.1329,80488.0
2018-02-01 10:30:00,87.88,88.04,87.76,87.99,86719.0,74.1076,74.2426,74.0064,74.2004,86719.0
2018-02-01 10:35:00,88.01,88.14,87.9,87.9,90026.0,74.2173,74.3269,74.1245,74.1245,90026.0
2018-02-01 10:40:00,87.95,88.12,87.62,87.97,103390.0,74.1667,74.31,73.8884,74.1835,103390.0
2018-02-01 10:45:00,87.96,88.37,87.96,88.35,79685.0,74.1751,74.5208,74.1751,74.504,79685.0
2018-02-01 10:50:00,88.31,89.22,88.31,89.18,168984.0,74.4702,75.2376,74.4702,75.2039,168984.0
2018-02-01 10:55:00,89.18,89.5,88.72,89.03,142962.0,75.2039,75.4738,74.816,75.0774,142962.0
2018-02-01 11:00:00,89.08,89.17,88.88,89.08,67327.0,75.1196,75.1955,74.9509,75.1196,67327.0
2018-02-01 11:05:00,89.08,89.48,88.97,89.37,75729.0,75.1196,75.4569,75.0268,75.3641,75729.0
2018-02-01 11:10:00,89.4,89.46,89.06,89.07,44600.0,75.3894,75.44,75.1027,75.1111,44600.0
2018-02-01 11:15:00,89.06,89.3,89.03,89.25,37063.0,75.1027,75.3051,75.0774,75.2629,37063.0
2018-02-01 11:20:00,89.22,89.34,89.1,89.3,78493.0,75.2376,75.3388,75.1364,75.3051,78493.0
2018-02-01 11:25:00,89.26,89.28,89.14,89.23,45828.0,75.2714,75.2882,75.1702,75.2461,45828.0
2018-02-01 11:30:00,89.24,89.44,89.2,89.44,63689.0,75.2545,75.4232,75.2208,75.4232,63689.0
2018-02-01 11:35:00,89.44,89.85,89.41,89.79,150026.0,75.4232,75.7689,75.3979,75.7183,150026.0
2018-02-01 11:40:00,89.75,89.76,89.42,89.7,47759.0,75.6846,75.693,75.4063,75.6424,47759.0
2018-02-01 11:45:00,89.66,89.74,89.11,89.22,69631.0,75.6087,75.6761,75.1449,75.2376,69631.0
2018-02-01 11:50:00,89.23,89.44,89.18,89.23,72613.0,75.2461,75.4232,75.2039,75.2461,72613.0
2018-02-01 11:55:00,89.22,89.39,89.19,89.22,61379.0,75.2376,75.381,75.2123,75.2376,61379.0
2018-02-01 12:00:00,89.24,89.45,89.22,89.29,20813.0,75.2545,75.4316,75.2376,75.2967,20813.0
2018-02-01 12:05:00,89.29,89.32,89.13,89.13,52381.0,75.2967,75.322,75.1617,75.1617,52381.0
2018-02-01 12:10:00,89.12,89.2,88.95,88.97,140214.0,75.1533,75.2208,75.0099,75.0268,140214.0
2018-02-01 12:15:00,89.0,89.04,88.81,88.84,60630.0,75.0521,75.0858,74.8919,74.9172,60630.0
2018-02-01 12:20:00,88.81,88.94,88.55,88.57,81744.0,74.8919,75.0015,74.6726,74.6895,81744.0
2018-02-01 12:25:00,88.58,88.73,88.55,88.67,22941.0,74.6979,74.8244,74.6726,74.7738,22941.0
2018-02-01 12:30:00,88.65,88.8,88.59,88.63,25222.0,74.757,74.8835,74.7064,74.7401,25222.0
2018-02-01 12:35:00,88.6,88.72,88.59,88.7,23632.0,74.7148,74.816,74.7064,74.7991,23632.0
2018-02-01 12:40:00,88.73,88.75,88.59,88.62,18110.0,74.8244,74.8413,74.7064,74.7317,18110.0
2018-02-01 12:45:00,88.61,88.84,88.61,88.63,30036.0,74.7232,74.9172,74.7232,74.7401,30036.0
2018-02-01 12:50:00,88.64,88.72,88.49,88.58,47517.0,74.7485,74.816,74.622,74.6979,47517.0
2018-02-01 12:55:00,88.56,88.68,88.5,88.58,13557.0,74.6811,74.7823,74.6305,74.6979,13557.0
2018-02-01 13:00:00,88.56,88.71,88.5,88.66,11453.0,74.6811,74.8076,74.6305,74.7654,11453.0
2018-02-01 13:05:00,88.66,88.89,88.66,88.71,22111.0,74.7654,74.9594,74.7654,74.8076,22111.0
2018-02-01 13:10:00,88.73,88.74,88.49,88.51,24067.0,74.8244,74.8329,74.622,74.6389,24067.0
2018-02-01 13:15:00,88.51,88.8,88.5,88.77,15942.0,74.6389,74.8835,74.6305,74.8582,15942.0
2018-02-01 13:20:00,88.75,88.77,88.56,88.57,44646.0,74.8413,74.8582,74.6811,74.6895,44646.0
2018-02-01 13:25:00,88.56,88.7,88.55,88.6,17514.0,74.6811,74.7991,74.6726,74.7148,17514.0
2018-02-01 13:30:00,88.6,88.62,88.46,88.47,24790.0,74.7148,74.7317,74.5967,74.6052,24790.0
2018-02-01 13:35:00,88.44,88.46,88.31,88.32,37793.0,74.5799,74.5967,74.4702,74.4787,37793.0
2018-02-01 13:40:00,88.32,88.53,88.31,88.53,34856.0,74.4787,74.6558,74.4702,74.6558,34856.0
2018-02-01 13:45:00,88.5,88.56,88.3,88.3,25524.0,74.6305,74.6811,74.4618,74.4618,25524.0
2018-02-01 13:50:00,88.3,88.32,88.03,88.04,19583.0,74.4618,74.4787,74.2341,74.2426,19583.0
2018-02-01 13:55:00,88.04,88.31,87.97,88.28,60955.0,74.2426,74.4702,74.1835,74.4449,60955.0
2018-02-01 14:00:00,88.27,88.34,88.02,88.09,20958.0,74.4365,74.4955,74.2257,74.2847,20958.0
2018-02-01 14:05:00,88.05,88.05,87.51,87.83,52070.0,74.251,74.251,73.7956,74.0655,52070.0
2018-02-01 14:10:00,87.81,87.92,87.72,87.89,20699.0,74.0486,74.1414,73.9727,74.1161,20699.0
2018-02-01 14:15:00,87.91,88.01,87.57,87.83,60760.0,74.1329,74.2173,73.8462,74.0655,60760.0
2018-02-01 14:20:00,87.78,87.78,87.24,87.67,17718.0,74.0233,74.0233,73.5679,73.9305,17718.0
2018-02-01 14:25:00,87.55,87.97,87.49,87.88,29445.0,73.8294,74.1835,73.7788,74.1076,29445.0
2018-02-01 14:30:00,87.96,87.96,87.69,87.89,24650.0,74.1751,74.1751,73.9474,74.1161,24650.0
2018-02-01 14:35:00,87.79,88.0,87.79,88.0,17459.0,74.0317,74.2088,74.0317,74.2088,17459.0
2018-02-01 14:40:00,87.98,88.0,87.79,87.81,29014.0,74.192,74.2088,74.0317,74.0486,29014.0
2018-02-01 14:45:00,87.81,88.0,87.81,87.95,39554.0,74.0486,74.2088,74.0486,74.1667,39554.0
2018-02-01 14:50:00,87.95,87.98,87.82,87.83,36840.0,74.1667,74.192,74.057,74.0655,36840.0
2018-02-01 14:55:00,87.83,87.9,87.71,87.83,77555.0,74.0655,74.1245,73.9643,74.0655,77555.0
2018-02-01 15:00:00,87.83,87.86,87.44,87.44,25109.0,74.0655,74.0908,73.7366,73.7366,25109.0
2018-02-01 15:05:00,87.45,87.59,87.35,87.45,39631.0,73.745,73.8631,73.6607,73.745,39631.0
2018-02-01 15:10:00,87.46,87.56,87.24,87.31,44231.0,73.7535,73.8378,73.5679,73.627,44231.0
2018-02-01 15:15:00,87.28,87.32,87.1,87.13,56085.0,73.6017,73.6354,73.4499,73.4752,56085.0
2018-02-01 15:20:00,87.1,87.22,87.0,87.22,109693.0,73.4499,73.5511,73.3655,73.5511,109693.0
2018-02-01 15:25:00,87.22,87.39,86.98,87.04,63320.0,73.5511,73.6944,73.3487,73.3993,63320.0
2018-02-01 15:30:00,87.05,87.3,87.0,87.24,88486.0,73.4077,73.6185,73.3655,73.5679,88486.0
2018-02-01 15:35:00,87.22,87.48,87.11,87.38,58382.0,73.5511,73.7703,73.4583,73.686,58382.0
2018-02-01 15:40:00,87.34,87.67,87.22,87.58,81428.0,73.6523,73.9305,73.5511,73.8547,81428.0
2018-02-01 15:45:00,87.53,87.81,87.38,87.65,110861.0,73.8125,74.0486,73.686,73.9137,110861.0
2018-02-01 15:50:00,87.67,87.81,87.58,87.63,112236.0,73.9305,74.0486,73.8547,73.8968,112236.0
2018-02-01 15:55:00,87.65,88.75,87.52,87.87,319502.0,73.9137,74.8413,73.8041,74.0992,319502.0
2018-02-02 09:30:00,87.12,87.4,86.78,86.9,80369.0,73.4667,73.7029,73.18,73.2812,80369.0
2018-02-02 09:35:00,86.96,86.96,86.46,86.46,32735.0,73.3318,73.3318,72.9102,72.9102,32735.0
2018-02-02 09:40:00,86.49,86.89,86.46,86.76,24475.0,72.9355,73.2728,72.9102,73.1632,24475.0
2018-02-02 09:45:00,86.69,86.81,86.59,86.73,32821.0,73.1041,73.2053,73.0198,73.1379,32821.0
2018-02-02 09:50:00,86.73,86.96,86.67,86.72,61241.0,73.1379,73.3318,73.0873,73.1294,61241.0
2018-02-02 09:55:00,86.72,86.97,86.68,86.77,25169.0,73.1294,73.3402,73.0957,73.1716,25169.0
2018-02-02 10:00:00,86.73,86.8,86.44,86.44,57188.0,73.1379,73.1969,72.8933,72.8933,57188.0
2018-02-02 10:05:00,86.44,87.07,86.43,86.94,69852.0,72.8933,73.4246,72.8849,73.315,69852.0
2018-02-02 10:10:00,86.94,87.05,86.81,86.9,51780.0,73.315,73.4077,73.2053,73.2812,51780.0
2018-02-02 10:15:00,86.88,87.28,86.87,87.12,73476.0,73.2644,73.6017,73.2559,73.4667,73476.0
2018-02-02 10:20:00,87.13,87.24,87.03,87.17,25926.0,73.4752,73.5679,73.3908,73.5089,25926.0
2018-02-02 10:25:00,87.12,87.26,87.03,87.2,18757.0,73.4667,73.5848,73.3908,73.5342,18757.0
2018-02-02 10:30:00,87.2,87.25,87.0,87.25,27899.0,73.5342,73.5764,73.3655,73.5764,27899.0
2018-02-02 10:35:00,87.26,87.27,87.09,87.1,57549.0,73.5848,73.5932,73.4414,73.4499,57549.0
2018-02-02 10:40:00,87.12,87.13,86.95,86.95,12835.0,73.4667,73.4752,73.3234,73.3234,12835.0
2018-02-02 10:45:00,86.95,86.96,86.85,86.91,12486.0,73.3234,73.3318,73.2391,73.2897,12486.0
2018-02-02 10:50:00,86.9,87.03,86.84,87.0,13583.0,73.2812,73.3908,73.2306,73.3655,13583.0
2018-02-02 10:55:00,86.96,86.96,86.55,86.6,316385.0,73.3318,73.3318,72.9861,73.0282,316385.0
2018-02-02 11:00:00,86.64,86.69,86.49,86.54,57510.0,73.062,73.1041,72.9355,72.9776,57510.0
2018-02-02 11:05:00,86.51,86.6,86.49,86.6,21876.0,72.9523,73.0282,72.9355,73.0282,21876.0
2018-02-02 11:10:00,86.59,86.6,86.28,86.28,38047.0,73.0198,73.0282,72.7584,72.7584,38047.0
2018-02-02 11:15:00,86.3,86.46,86.3,86.37,25345.0,72.7753,72.9102,72.7753,72.8343,25345.0
2018-02-02 11:20:00,86.36,86.37,86.26,86.33,18020.0,72.8258,72.8343,72.7415,72.8005,18020.0
2018-02-02 11:25:00,86.31,86.35,86.28,86.3,14504.0,72.7837,72.8174,72.7584,72.7753,14504.0
2018-02-02 11:30:00,86.31,86.36,86.17,86.18,29188.0,72.7837,72.8258,72.6656,72.6741,29188.0
2018-02-02 11:35:00,86.21,86.3,86.14,86.25,82434.0,72.6994,72.7753,72.6403,72.7331,82434.0
2018-02-02 11:40:00,86.25,86.25,86.13,86.16,16870.0,72.7331,72.7331,72.6319,72.6572,16870.0
2018-02-02 11:45:00,86.16,86.4,86.11,86.33,17615.0,72.6572,72.8596,72.615,72.8005,17615.0
2018-02-02 11:50:00,86.33,86.37,86.24,86.3,15746.0,72.8005,72.8343,72.7247,72.7753,15746.0
2018-02-02 11:55:00,86.28,86.28,86.12,86.15,18585.0,72.7584,72.7584,72.6235,72.6488,18585.0
2018-02-02 12:00:00,86.12,86.13,85.8,85.8,57414.0,72.6235,72.6319,72.3536,72.3536,57414.0
2018-02-02 12:05:00,85.82,85.88,85.56,85.59,44124.0,72.3705,72.4211,72.1512,72.1765,44124.0
2018-02-02 12:10:00,85.6,85.74,85.56,85.68,24403.0,72.185,72.303,72.1512,72.2524,24403.0
2018-02-02 12:15:00,85.69,85.74,85.38,85.53,120170.0,72.2608,72.303,71.9994,72.1259,120170.0
2018-02-02 12:20:00,85.49,85.5,85.03,85.09,81805.0,72.0922,72.1006,71.7043,71.7549,81805.0
2018-02-02 12:25:00,85.09,85.31,84.9,85.24,150158.0,71.7549,71.9404,71.5947,71.8814,150158.0
2018-02-02 12:30:00,85.29,85.39,85.25,85.31,71337.0,71.9235,72.0079,71.8898,71.9404,71337.0
2018-02-02 12:35:00,85.33,85.34,85.19,85.27,34857.0,71.9573,71.9657,71.8392,71.9067,34857.0
2018-02-02 12:40:00,85.26,85.54,85.25,85.49,48313.0,71.8982,72.1344,71.8898,72.0922,48313.0
2018-02-02 12:45:00,85.5,85.72,85.44,85.63,46533.0,72.1006,72.2861,72.05,72.2103,46533.0
2018-02-02 12:50:00,85.6,85.71,85.57,85.6,29841.0,72.185,72.2777,72.1597,72.185,29841.0
2018-02-02 12:55:00,85.59,85.61,85.52,85.53,19989.0,72.1765,72.1934,72.1175,72.1259,19989.0
2018-02-02 13:00:00,85.53,85.54,85.43,85.43,35958.0,72.1259,72.1344,72.0416,72.0416,35958.0
2018-02-02 13:05:00,85.42,85.52,85.33,85.38,21086.0,72.0332,72.1175,71.9573,71.9994,21086.0
2018-02-02 13:10:00,85.37,85.49,85.36,85.48,20330.0,71.991,72.0922,71.9826,72.0838,20330.0
2018-02-02 13:15:00,85.47,85.49,85.42,85.43,23746.0,72.0753,72.0922,72.0332,72.0416,23746.0
2018-02-02 13:20:00,85.42,85.42,85.26,85.26,34873.0,72.0332,72.0332,71.8982,71.8982,34873.0
2018-02-02 13:25:00,85.26,85.48,85.22,85.48,26708.0,71.8982,72.0838,71.8645,72.0838,26708.0
2018-02-02 13:30:00,85.45,85.69,85.45,85.6,40386.0,72.0585,72.2608,72.0585,72.185,40386.0
2018-02-02 13:35:00,85.6,85.61,85.15,85.39,64510.0,72.185,72.1934,71.8055,72.0079,64510.0
2018-02-02 13:40:00,85.39,85.46,85.35,85.41,24226.0,72.0079,72.0669,71.9741,72.0247,24226.0
2018-02-02 13:45:00,85.42,85.56,85.37,85.55,29771.0,72.0332,72.1512,71.991,72.1428,29771.0
2018-02-02 13:50:00,85.56,85.74,85.5,85.51,57382.0,72.1512,72.303,72.1006,72.1091,57382.0
2018-02-02 13:55:00,85.62,85.65,85.51,85.63,17898.0,72.2018,72.2271,72.1091,72.2103,17898.0
2018-02-02 14:00:00,85.64,85.9,85.62,85.73,145875.0,72.2187,72.4379,72.2018,72.2946,145875.0
2018-02-02 14:05:00,85.73,85.73,85.55,85.64,36668.0,72.2946,72.2946,72.1428,72.2187,36668.0
2018-02-02 14:10:00,85.64,85.69,85.52,85.69,33794.0,72.2187,72.2608,72.1175,72.2608,33794.0
2018-02-02 14:15:00,85.7,85.7,85.35,85.43,58957.0,72.2693,72.2693,71.9741,72.0416,58957.0
2018-02-02 14:20:00,85.46,85.5,85.33,85.44,39202.0,72.0669,72.1006,71.9573,72.05,39202.0
2018-02-02 14:25:00,85.44,85.47,85.34,85.43,37457.0,72.05,72.0753,71.9657,72.0416,37457.0
2018-02-02 14:30:00,85.44,85.57,85.38,85.56,35567.0,72.05,72.1597,71.9994,72.1512,35567.0
2018-02-02 14:35:00,85.56,85.58,85.51,85.51,48846.0,72.1512,72.1681,72.1091,72.1091,48846.0
2018-02-02 14:40:00,85.54,85.56,85.44,85.52,90858.0,72.1344,72.1512,72.05,72.1175,90858.0
2018-02-02 14:45:00,85.52,85.53,85.24,85.31,73039.0,72.1175,72.1259,71.8814,71.9404,73039.0
2018-02-02 14:50:00,85.33,85.39,85.26,85.37,38445.0,71.9573,72.0079,71.8982,71.991,38445.0
2018-02-02 14:55:00,85.35,85.39,85.17,85.22,66316.0,71.9741,72.0079,71.8223,71.8645,66316.0
2018-02-02 15:00:00,85.21,85.23,85.13,85.17,64069.0,71.8561,71.8729,71.7886,71.8223,64069.0
2018-02-02 15:05:00,85.18,85.23,85.11,85.11,64534.0,71.8308,71.8729,71.7717,71.7717,64534.0
2018-02-02 15:10:00,85.11,85.14,85.0,85.06,98333.0,71.7717,71.797,71.679,71.7296,98333.0
2018-02-02 15:15:00,85.05,85.3,84.97,85.17,91527.0,71.7211,71.932,71.6537,71.8223,91527.0
2018-02-02 15:20:00,85.17,85.54,85.17,85.5,53746.0,71.8223,72.1344,71.8223,72.1006,53746.0
2018-02-02 15:25:00,85.49,85.53,85.42,85.49,52228.0,72.0922,72.1259,72.0332,72.0922,52228.0
2018-02-02 15:30:00,85.48,85.48,85.21,85.32,110824.0,72.0838,72.0838,71.8561,71.9488,110824.0
2018-02-02 15:35:00,85.31,85.5,85.25,85.4,120671.0,71.9404,72.1006,71.8898,72.0163,120671.0
2018-02-02 15:40:00,85.4,85.42,85.27,85.34,118392.0,72.0163,72.0332,71.9067,71.9657,118392.0
2018-02-02 15:45:00,85.34,85.37,85.18,85.26,120197.0,71.9657,71.991,71.8308,71.8982,120197.0
2018-02-02 15:50:00,85.26,85.28,85.2,85.22,141507.0,71.8982,71.9151,71.8476,71.8645,141507.0
2018-02-02 15:55:00,85.22,85.23,85.08,85.1,237407.0,71.8645,71.8729,71.7464,71.7633,237407.0
2018-02-05 09:30:00,85.67,85.67,84.83,85.13,132307.0,72.244,72.244,71.5356,71.7886,132307.0
2018-02-05 09:35:00,85.06,85.59,84.82,85.42,116851.0,71.7296,72.1765,71.5272,72.0332,116851.0
2018-02-05 09:40:00,85.47,85.5,84.98,85.33,44981.0,72.0753,72.1006,71.6621,71.9573,44981.0
2018-02-05 09:45:00,85.33,85.45,84.87,84.87,81726.0,71.9573,72.0585,71.5694,71.5694,81726.0
2018-02-05 09:50:00,84.85,84.89,84.61,84.68,61962.0,71.5525,71.5862,71.3501,71.4091,61962.0
2018-02-05 09:55:00,84.68,84.79,84.67,84.74,56682.0,71.4091,71.5019,71.4007,71.4597,56682.0
2018-02-05 10:00:00,84.74,85.0,84.6,84.92,37219.0,71.4597,71.679,71.3417,71.6115,37219.0
2018-02-05 10:05:00,84.9,85.03,84.85,85.01,39488.0,71.5947,71.7043,71.5525,71.6874,39488.0
2018-02-05 10:10:00,85.01,85.26,84.98,85.13,46829.0,71.6874,71.8982,71.6621,71.7886,46829.0
2018-02-05 10:15:00,85.13,85.2,84.91,84.94,30780.0,71.7886,71.8476,71.6031,71.6284,30780.0
2018-02-05 10:20:00,84.93,85.05,84.86,84.86,50972.0,71.62,71.7211,71.5609,71.5609,50972.0
2018-02-05 10:25:00,84.86,84.95,84.73,84.73,135899.0,71.5609,71.6368,71.4513,71.4513,135899.0
2018-02-05 10:30:00,84.75,85.05,84.73,84.81,42186.0,71.4682,71.7211,71.4513,71.5188,42186.0
2018-02-05 10:35:00,84.8,84.91,84.73,84.9,20356.0,71.5103,71.6031,71.4513,71.5947,20356.0
2018-02-05 10:40:00,84.9,84.95,84.78,84.93,32438.0,71.5947,71.6368,71.4935,71.62,32438.0
2018-02-05 10:45:00,84.91,84.92,84.79,84.79,44449.0,71.6031,71.6115,71.5019,71.5019,44449.0
2018-02-05 10:50:00,84.78,84.78,84.64,84.66,29277.0,71.4935,71.4935,71.3754,71.3923,29277.0
2018-02-05 10:55:00,84.64,84.87,84.62,84.76,35160.0,71.3754,71.5694,71.3585,71.4766,35160.0
2018-02-05 11:00:00,84.77,84.85,84.67,84.77,30738.0,71.485,71.5525,71.4007,71.485,30738.0
2018-02-05 11:05:00,84.74,84.85,84.71,84.82,21132.0,71.4597,71.5525,71.4344,71.5272,21132.0
2018-02-05 11:10:00,84.83,84.83,84.73,84.76,25471.0,71.5356,71.5356,71.4513,71.4766,25471.0
2018-02-05 11:15:00,84.78,84.83,84.74,84.76,19953.0,71.4935,71.5356,71.4597,71.4766,19953.0
2018-02-05 11:20:00,84.76,84.86,84.67,84.8,22358.0,71.4766,71.5609,71.4007,71.5103,22358.0
2018-02-05 11:25:00,84.81,84.88,84.72,84.75,25202.0,71.5188,71.5778,71.4429,71.4682,25202.0
2018-02-05 11:30:00,84.74,84.74,84.62,84.65,18195.0,71.4597,71.4597,71.3585,71.3838,18195.0
2018-02-05 11:35:00,84.65,84.67,84.55,84.65,23463.0,71.3838,71.4007,71.2995,71.3838,23463.0
2018-02-05 11:40:00,84.63,84.63,84.48,84.5,23295.0,71.367,71.367,71.2405,71.2573,23295.0
2018-02-05 11:45:00,84.5,84.54,84.31,84.39,36477.0,71.2573,71.2911,71.0971,71.1646,36477.0
2018-02-05 11:50:00,84.41,84.56,84.38,84.56,13319.0,71.1814,71.3079,71.1561,71.3079,13319.0
2018-02-05 11:55:00,84.55,84.71,84.54,84.71,23821.0,71.2995,71.4344,71.2911,71.4344,23821.0
2018-02-05 12:00:00,84.69,84.71,84.61,84.61,17153.0,71.4176,71.4344,71.3501,71.3501,17153.0
2018-02-05 12:05:00,84.58,84.61,84.47,84.47,11544.0,71.3248,71.3501,71.232,71.232,11544.0
2018-02-05 12:10:00,84.48,84.55,84.42,84.44,15486.0,71.2405,71.2995,71.1899,71.2067,15486.0
2018-02-05 12:15:00,84.47,84.48,84.35,84.35,17716.0,71.232,71.2405,71.1309,71.1309,17716.0
2018-02-05 12:20:00,84.34,84.35,84.14,84.16,35957.0,71.1224,71.1309,70.9538,70.9706,35957.0
2018-02-05 12:25:00,84.15,84.23,84.11,84.16,53786.0,70.9622,71.0297,70.9285,70.9706,53786.0
2018-02-05 12:30:00,84.16,84.39,84.14,84.3,64123.0,70.9706,71.1646,70.9538,71.0887,64123.0
2018-02-05 12:35:00,84.29,84.46,84.25,84.38,11772.0,71.0803,71.2236,71.0465,71.1561,11772.0
2018-02-05 12:40:00,84.4,84.47,84.35,84.43,27338.0,71.173,71.232,71.1309,71.1983,27338.0
2018-02-05 12:45:00,84.41,84.5,84.34,84.37,33415.0,71.1814,71.2573,71.1224,71.1477,33415.0
2018-02-05 12:50:00,84.39,84.52,84.37,84.51,19671.0,71.1646,71.2742,71.1477,71.2658,19671.0
2018-02-05 12:55:00,84.5,84.58,84.29,84.3,24165.0,71.2573,71.3248,71.0803,71.0887,24165.0
2018-02-05 13:00:00,84.26,84.28,83.89,83.94,37005.0,71.055,71.0718,70.7429,70.7851,37005.0
2018-02-05 13:05:00,83.91,83.96,83.59,83.62,34892.0,70.7598,70.802,70.49,70.5153,34892.0
2018-02-05 13:10:00,83.61,83.86,83.59,83.84,21283.0,70.5068,70.7176,70.49,70.7008,21283.0
2018-02-05 13:15:00,83.86,83.95,83.66,83.66,19948.0,70.7176,70.7935,70.549,70.549,19948.0
2018-02-05 13:20:00,83.65,83.8,83.61,83.65,25583.0,70.5406,70.667,70.5068,70.5406,25583.0
2018-02-05 13:25:00,83.66,83.66,83.32,83.53,40020.0,70.549,70.549,70.2623,70.4394,40020.0
2018-02-05 13:30:00,83.6,83.72,83.53,83.53,16819.0,70.4984,70.5996,70.4394,70.4394,16819.0
2018-02-05 13:35:00,83.54,83.72,83.44,83.46,21432.0,70.4478,70.5996,70.3635,70.3803,21432.0
2018-02-05 13:40:00,83.47,83.75,83.46,83.63,19896.0,70.3888,70.6249,70.3803,70.5237,19896.0
2018-02-05 13:45:00,83.63,83.82,83.57,83.71,19318.0,70.5237,70.6839,70.4731,70.5911,19318.0
2018-02-05 13:50:00,83.7,83.82,83.67,83.81,15520.0,70.5827,70.6839,70.5574,70.6755,15520.0
2018-02-05 13:55:00,83.79,84.12,83.78,84.11,25179.0,70.6586,70.9369,70.6502,70.9285,25179.0
2018-02-05 14:00:00,84.08,84.3,83.91,84.0,81447.0,70.9032,71.0887,70.7598,70.8357,81447.0
2018-02-05 14:05:00,84.0,84.06,83.94,84.01,33831.0,70.8357,70.8863,70.7851,70.8441,33831.0
2018-02-05 14:10:00,84.02,84.2,83.95,84.12,25751.0,70.8526,71.0044,70.7935,70.9369,25751.0
2018-02-05 14:15:00,84.12,84.15,83.89,83.94,54344.0,70.9369,70.9622,70.7429,70.7851,54344.0
2018-02-05 14:20:00,83.94,84.09,83.86,83.86,62132.0,70.7851,70.9116,70.7176,70.7176,62132.0
2018-02-05 14:25:00,83.89,83.96,83.8,83.87,45065.0,70.7429,70.802,70.667,70.7261,45065.0
2018-02-05 14:30:00,83.85,83.85,83.61,83.71,66182.0,70.7092,70.7092,70.5068,70.5911,66182.0
2018-02-05 14:35:00,83.74,83.75,83.47,83.59,40828.0,70.6164,70.6249,70.3888,70.49,40828.0
2018-02-05 14:40:00,83.6,83.75,83.54,83.65,34125.0,70.4984,70.6249,70.4478,70.5406,34125.0
2018-02-05 14:45:00,83.65,83.87,83.65,83.78,110369.0,70.5406,70.7261,70.5406,70.6502,110369.0
2018-02-05 14:50:00,83.79,83.79,83.43,83.43,132716.0,70.6586,70.6586,70.355,70.355,132716.0
2018-02-05 14:55:00,83.42,83.51,83.03,83.08,75123.0,70.3466,70.4225,70.0177,70.0599,75123.0
2018-02-05 15:00:00,83.04,83.05,82.69,82.71,207956.0,70.0262,70.0346,69.731,69.7479,207956.0
2018-02-05 15:05:00,82.79,82.85,81.88,82.11,124358.0,69.8153,69.8659,69.0479,69.2419,124358.0
2018-02-05 15:10:00,82.06,82.93,81.8,82.72,81554.0,69.1997,69.9334,68.9805,69.7563,81554.0
2018-02-05 15:15:00,82.77,83.31,82.52,82.56,108540.0,69.7985,70.2538,69.5876,69.6214,108540.0
2018-02-05 15:20:00,82.59,83.18,82.3,83.08,79857.0,69.6467,70.1442,69.4021,70.0599,79857.0
2018-02-05 15:25:00,83.09,83.46,82.94,83.27,117109.0,70.0683,70.3803,69.9418,70.2201,117109.0
2018-02-05 15:30:00,83.28,83.33,82.87,83.07,100617.0,70.2285,70.2707,69.8828,70.0514,100617.0
2018-02-05 15:35:00,83.04,83.19,82.63,82.64,135100.0,70.0262,70.1526,69.6804,69.6888,135100.0
2018-02-05 15:40:00,82.63,82.92,82.4,82.92,131771.0,69.6804,69.925,69.4865,69.925,131771.0
2018-02-05 15:45:00,82.91,82.93,81.94,81.96,154043.0,69.9165,69.9334,69.0985,69.1154,154043.0
2018-02-05 15:50:00,81.95,82.2,81.84,81.94,151182.0,69.107,69.3178,69.0142,69.0985,151182.0
2018-02-05 15:55:00,81.94,82.2,81.59,81.6,202794.0,69.0985,69.3178,68.8034,68.8118,202794.0
2018-02-06 09:30:00,80.24,80.6,79.5,80.45,134244.0,67.665,67.9685,67.0409,67.842,134244.0
2018-02-06 09:35:00,80.39,82.73,80.39,82.36,148575.0,67.7915,69.7647,67.7915,69.4527,148575.0
2018-02-06 09:40:00,82.38,82.45,81.85,82.0,78288.0,69.4696,69.5286,69.0226,69.1491,78288.0
2018-02-06 09:45:00,82.05,82.41,81.66,81.99,70799.0,69.1913,69.4949,68.8624,69.1407,70799.0
2018-02-06 09:50:00,81.99,82.61,81.91,82.53,65290.0,69.1407,69.6635,69.0732,69.5961,65290.0
2018-02-06 09:55:00,82.52,82.67,81.62,82.02,71406.0,69.5876,69.7141,68.8287,69.166,71406.0
2018-02-06 10:00:00,82.02,82.4,81.93,82.34,198229.0,69.166,69.4865,69.0901,69.4359,198229.0
2018-02-06 10:05:00,82.32,82.41,81.67,81.7,91775.0,69.419,69.4949,68.8709,68.8962,91775.0
2018-02-06 10:10:00,81.62,81.97,81.39,81.39,48844.0,68.8287,69.1238,68.6347,68.6347,48844.0
2018-02-06 10:15:00,81.39,81.39,80.7,81.14,74171.0,68.6347,68.6347,68.0529,68.4239,74171.0
2018-02-06 10:20:00,81.22,81.73,80.74,81.1,52932.0,68.4914,68.9215,68.0866,68.3902,52932.0
2018-02-06 10:25:00,81.07,81.37,80.83,81.12,34341.0,68.3649,68.6179,68.1625,68.407,34341.0
2018-02-06 10:30:00,81.07,81.23,80.71,80.72,37162.0,68.3649,68.4998,68.0613,68.0697,37162.0
2018-02-06 10:35:00,80.68,80.91,80.3,80.91,49370.0,68.036,68.23,67.7156,68.23,49370.0
2018-02-06 10:40:00,80.95,81.06,80.52,80.9,54775.0,68.2637,68.3565,67.9011,68.2215,54775.0
2018-02-06 10:45:00,80.96,81.4,80.96,81.3,36052.0,68.2721,68.6432,68.2721,68.5588,36052.0
2018-02-06 10:50:00,81.32,81.7,81.16,81.53,38521.0,68.5757,68.8962,68.4408,68.7528,38521.0
2018-02-06 10:55:00,81.57,81.68,81.21,81.25,38619.0,68.7865,68.8793,68.4829,68.5167,38619.0
2018-02-06 11:00:00,81.29,81.35,81.1,81.35,33051.0,68.5504,68.601,68.3902,68.601,33051.0
2018-02-06 11:05:00,81.36,81.58,81.14,81.34,25550.0,68.6094,68.795,68.4239,68.5926,25550.0
2018-02-06 11:10:00,81.3,81.46,80.9,81.2,37898.0,68.5588,68.6938,68.2215,68.4745,37898.0
2018-02-06 11:15:00,81.21,81.38,81.02,81.13,20581.0,68.4829,68.6263,68.3227,68.4155,20581.0
2018-02-06 11:20:00,81.2,81.4,81.16,81.25,35552.0,68.4745,68.6432,68.4408,68.5167,35552.0
2018-02-06 11:25:00,81.23,81.29,80.96,81.14,36189.0,68.4998,68.5504,68.2721,68.4239,36189.0
2018-02-06 11:30:00,81.1,81.22,80.82,81.0,23247.0,68.3902,68.4914,68.1541,68.3059,23247.0
2018-02-06 11:35:00,80.95,81.12,80.87,81.02,22828.0,68.2637,68.407,68.1962,68.3227,22828.0
2018-02-06 11:40:00,81.05,81.4,81.05,81.38,18937.0,68.348,68.6432,68.348,68.6263,18937.0
2018-02-06 11:45:00,81.31,81.49,81.21,81.46,29930.0,68.5673,68.7191,68.4829,68.6938,29930.0
2018-02-06 11:50:00,81.45,81.63,81.35,81.39,31086.0,68.6853,68.8371,68.601,68.6347,31086.0
2018-02-06 11:55:00,81.43,81.6,81.38,81.43,25756.0,68.6685,68.8118,68.6263,68.6685,25756.0
2018-02-06 12:00:00,81.41,81.6,81.41,81.47,22152.0,68.6516,68.8118,68.6516,68.7022,22152.0
2018-02-06 12:05:00,81.51,81.64,81.4,81.57,51751.0,68.7359,68.8456,68.6432,68.7865,51751.0
2018-02-06 12:10:00,81.52,81.66,81.39,81.64,21398.0,68.7444,68.8624,68.6347,68.8456,21398.0
2018-02-06 12:15:00,81.63,81.71,81.48,81.55,58165.0,68.8371,68.9046,68.7106,68.7697,58165.0
2018-02-06 12:20:00,81.56,81.71,81.52,81.69,28529.0,68.7781,68.9046,68.7444,68.8877,28529.0
2018-02-06 12:25:00,81.71,81.82,81.64,81.78,154484.0,68.9046,68.9973,68.8456,68.9636,154484.0
2018-02-06 12:30:00,81.79,82.06,81.69,81.78,55810.0,68.972,69.1997,68.8877,68.9636,55810.0
2018-02-06 12:35:00,81.75,82.0,81.74,81.98,65744.0,68.9383,69.1491,68.9299,69.1323,65744.0
2018-02-06 12:40:00,82.0,82.1,81.85,81.98,90278.0,69.1491,69.2335,69.0226,69.1323,90278.0
2018-02-06 12:45:00,81.96,82.05,81.76,81.96,42847.0,69.1154,69.1913,68.9467,69.1154,42847.0
2018-02-06 12:50:00,81.9,82.08,81.82,81.92,45079.0,69.0648,69.2166,68.9973,69.0817,45079.0
2018-02-06 12:55:00,81.89,81.92,81.62,81.77,25100.0,69.0564,69.0817,68.8287,68.9552,25100.0
2018-02-06 13:00:00,81.75,81.75,81.4,81.6,32364.0,68.9383,68.9383,68.6432,68.8118,32364.0
2018-02-06 13:05:00,81.6,81.72,81.46,81.51,62626.0,68.8118,68.913,68.6938,68.7359,62626.0
2018-02-06 13:10:00,81.47,81.75,81.42,81.72,39430.0,68.7022,68.9383,68.66,68.913,39430.0
2018-02-06 13:15:00,81.67,81.97,81.62,81.82,26563.0,68.8709,69.1238,68.8287,68.9973,26563.0
2018-02-06 13:20:00,81.89,81.9,81.57,81.57,23219.0,69.0564,69.0648,68.7865,68.7865,23219.0
2018-02-06 13:25:00,81.62,81.8,81.52,81.66,34697.0,68.8287,68.9805,68.7444,68.8624,34697.0
2018-02-06 13:30:00,81.64,81.64,81.24,81.28,31065.0,68.8456,68.8456,68.5082,68.542,31065.0
2018-02-06 13:35:00,81.28,81.63,81.28,81.42,34546.0,68.542,68.8371,68.542,68.66,34546.0
2018-02-06 13:40:00,81.43,81.45,81.27,81.36,19419.0,68.6685,68.6853,68.5335,68.6094,19419.0
2018-02-06 13:45:00,81.39,81.55,81.33,81.41,28687.0,68.6347,68.7697,68.5841,68.6516,28687.0
2018-02-06 13:50:00,81.36,81.36,81.12,81.12,22541.0,68.6094,68.6094,68.407,68.407,22541.0
2018-02-06 13:55:00,81.13,81.16,80.95,81.02,37737.0,68.4155,68.4408,68.2637,68.3227,37737.0
2018-02-06 14:00:00,81.0,81.2,80.9,81.04,57003.0,68.3059,68.4745,68.2215,68.3396,57003.0
2018-02-06 14:05:00,81.04,81.15,80.65,80.65,51490.0,68.3396,68.4323,68.0107,68.0107,51490.0
2018-02-06 14:10:00,80.69,81.14,80.68,80.99,43302.0,68.0444,68.4239,68.036,68.2974,43302.0
2018-02-06 14:15:00,80.98,81.07,80.84,80.84,26668.0,68.289,68.3649,68.1709,68.1709,26668.0
2018-02-06 14:20:00,80.82,80.95,80.71,80.85,25336.0,68.1541,68.2637,68.0613,68.1794,25336.0
2018-02-06 14:25:00,80.79,80.95,80.72,80.93,35090.0,68.1288,68.2637,68.0697,68.2468,35090.0
2018-02-06 14:30:00,80.85,81.21,80.8,81.17,37362.0,68.1794,68.4829,68.1372,68.4492,37362.0
2018-02-06 14:35:00,81.19,81.41,81.14,81.25,40755.0,68.4661,68.6516,68.4239,68.5167,40755.0
2018-02-06 14:40:00,81.26,81.36,81.21,81.34,26281.0,68.5251,68.6094,68.4829,68.5926,26281.0
2018-02-06 14:45:00,81.38,81.89,81.34,81.8,29485.0,68.6263,69.0564,68.5926,68.9805,29485.0
2018-02-06 14:50:00,81.84,81.96,81.53,81.92,26398.0,69.0142,69.1154,68.7528,69.0817,26398.0
2018-02-06 14:55:00,81.93,82.24,81.87,82.15,38736.0,69.0901,69.3515,69.0395,69.2756,38736.0
2018-02-06 15:00:00,82.2,82.56,82.17,82.5,36064.0,69.3178,69.6214,69.2925,69.5708,36064.0
2018-02-06 15:05:00,82.5,83.12,82.43,83.08,45689.0,69.5708,70.0936,69.5117,70.0599,45689.0
2018-02-06 15:10:00,83.06,83.08,82.55,82.62,54373.0,70.043,70.0599,69.6129,69.672,54373.0
2018-02-06 15:15:00,82.59,82.73,82.33,82.45,31449.0,69.6467,69.7647,69.4274,69.5286,31449.0
2018-02-06 15:20:00,82.44,82.65,82.36,82.47,38586.0,69.5202,69.6973,69.4527,69.5455,38586.0
2018-02-06 15:25:00,82.49,82.77,82.48,82.76,51018.0,69.5623,69.7985,69.5539,69.79,51018.0
2018-02-06 15:30:00,82.72,82.95,82.52,82.89,60207.0,69.7563,69.9503,69.5876,69.8997,60207.0
2018-02-06 15:35:00,82.83,83.13,82.74,83.13,67341.0,69.8491,70.102,69.7732,70.102,67341.0
2018-02-06 15:40:00,83.14,83.28,82.88,82.88,76111.0,70.1105,70.2285,69.8912,69.8912,76111.0
2018-02-06 15:45:00,82.85,82.93,82.36,82.42,119632.0,69.8659,69.9334,69.4527,69.5033,119632.0
2018-02-06 15:50:00,82.4,82.52,82.12,82.38,93617.0,69.4865,69.5876,69.2503,69.4696,93617.0
2018-02-06 15:55:00,82.37,82.69,82.28,82.68,210347.0,69.4612,69.731,69.3853,69.7226,210347.0
2018-02-07 09:30:00,82.4,82.64,82.21,82.54,34289.0,69.4865,69.6888,69.3262,69.6045,34289.0
2018-02-07 09:35:00,82.45,83.0,82.45,83.0,7322.0,69.5286,69.9924,69.5286,69.9924,7322.0
2018-02-07 09:40:00,83.05,83.38,82.88,83.17,18830.0,70.0346,70.3129,69.8912,70.1358,18830.0
2018-02-07 09:45:00,83.2,83.36,82.96,83.1,22605.0,70.1611,70.296,69.9587,70.0767,22605.0
2018-02-07 09:50:00,83.08,83.5,83.08,83.48,31909.0,70.0599,70.4141,70.0599,70.3972,31909.0
2018-02-07 09:55:00,83.5,83.68,83.41,83.59,23648.0,70.4141,70.5659,70.3382,70.49,23648.0
2018-02-07 10:00:00,83.59,83.68,83.44,83.56,76619.0,70.49,70.5659,70.3635,70.4647,76619.0
2018-02-07 10:05:00,83.54,83.84,83.51,83.8,28741.0,70.4478,70.7008,70.4225,70.667,28741.0
2018-02-07 10:10:00,83.78,83.9,83.65,83.85,32939.0,70.6502,70.7514,70.5406,70.7092,32939.0
2018-02-07 10:15:00,83.91,84.08,83.68,83.78,26704.0,70.7598,70.9032,70.5659,70.6502,26704.0
2018-02-07 10:20:00,83.8,83.8,83.5,83.59,37241.0,70.667,70.667,70.4141,70.49,37241.0
2018-02-07 10:25:00,83.65,83.69,83.34,83.34,38400.0,70.5406,70.5743,70.2791,70.2791,38400.0
2018-02-07 10:30:00,83.38,83.45,83.25,83.37,30922.0,70.3129,70.3719,70.2032,70.3044,30922.0
2018-02-07 10:35:00,83.4,83.56,83.32,83.55,20658.0,70.3297,70.4647,70.2623,70.4562,20658.0
2018-02-07 10:40:00,83.55,83.67,83.44,83.56,25748.0,70.4562,70.5574,70.3635,70.4647,25748.0
2018-02-07 10:45:00,83.55,83.97,83.53,83.97,30215.0,70.4562,70.8104,70.4394,70.8104,30215.0
2018-02-07 10:50:00,83.93,84.08,83.88,84.01,24677.0,70.7767,70.9032,70.7345,70.8441,24677.0
2018-02-07 10:55:00,84.01,84.01,83.8,83.94,24516.0,70.8441,70.8441,70.667,70.7851,24516.0
2018-02-07 11:00:00,83.97,83.98,83.83,83.88,19795.0,70.8104,70.8188,70.6923,70.7345,19795.0
2018-02-07 11:05:00,83.92,84.17,83.87,84.11,33618.0,70.7682,70.9791,70.7261,70.9285,33618.0
2018-02-07 11:10:00,84.18,84.35,84.11,84.32,35976.0,70.9875,71.1309,70.9285,71.1056,35976.0
2018-02-07 11:15:00,84.35,84.38,84.07,84.07,40834.0,71.1309,71.1561,70.8947,70.8947,40834.0
2018-02-07 11:20:00,84.05,84.09,83.85,83.92,18606.0,70.8779,70.9116,70.7092,70.7682,18606.0
2018-02-07 11:25:00,83.96,84.0,83.82,83.87,20970.0,70.802,70.8357,70.6839,70.7261,20970.0
2018-02-07 11:30:00,83.84,83.85,83.67,83.7,20283.0,70.7008,70.7092,70.5574,70.5827,20283.0
2018-02-07 11:35:00,83.69,83.75,83.66,83.72,18487.0,70.5743,70.6249,70.549,70.5996,18487.0
2018-02-07 11:40:00,83.71,83.83,83.68,83.76,43546.0,70.5911,70.6923,70.5659,70.6333,43546.0
2018-02-07 11:45:00,83.75,83.78,83.65,83.71,17649.0,70.6249,70.6502,70.5406,70.5911,17649.0
2018-02-07 11:50:00,83.68,83.76,83.63,83.71,24810.0,70.5659,70.6333,70.5237,70.5911,24810.0
2018-02-07 11:55:00,83.69,83.8,83.59,83.77,25806.0,70.5743,70.667,70.49,70.6417,25806.0
2018-02-07 12:00:00,83.75,83.85,83.72,83.72,40104.0,70.6249,70.7092,70.5996,70.5996,40104.0
2018-02-07 12:05:00,83.7,83.7,83.58,83.64,22061.0,70.5827,70.5827,70.4815,70.5321,22061.0
2018-02-07 12:10:00,83.65,83.71,83.62,83.65,37055.0,70.5406,70.5911,70.5153,70.5406,37055.0
2018-02-07 12:15:00,83.69,83.74,83.51,83.52,25022.0,70.5743,70.6164,70.4225,70.4309,25022.0
2018-02-07 12:20:00,83.53,83.53,83.38,83.47,19751.0,70.4394,70.4394,70.3129,70.3888,19751.0
2018-02-07 12:25:00,83.51,83.55,83.43,83.54,10169.0,70.4225,70.4562,70.355,70.4478,10169.0
2018-02-07 12:30:00,83.58,83.64,83.36,83.38,21379.0,70.4815,70.5321,70.296,70.3129,21379.0
2018-02-07 12:35:00,83.38,83.4,83.33,83.36,9450.0,70.3129,70.3297,70.2707,70.296,9450.0
2018-02-07 12:40:00,83.38,83.43,83.35,83.4,5712.0,70.3129,70.355,70.2876,70.3297,5712.0
2018-02-07 12:45:00,83.37,83.49,83.27,83.3,20250.0,70.3044,70.4056,70.2201,70.2454,20250.0
2018-02-07 12:50:00,83.29,83.35,83.2,83.22,18233.0,70.237,70.2876,70.1611,70.1779,18233.0
2018-02-07 12:55:00,83.19,83.31,83.19,83.29,7744.0,70.1526,70.2538,70.1526,70.237,7744.0
2018-02-07 13:00:00,83.31,83.42,83.25,83.33,19782.0,70.2538,70.3466,70.2032,70.2707,19782.0
2018-02-07 13:05:00,83.33,83.33,83.0,83.02,20239.0,70.2707,70.2707,69.9924,70.0093,20239.0
2018-02-07 13:10:00,83.08,83.17,82.78,82.91,20282.0,70.0599,70.1358,69.8069,69.9165,20282.0
2018-02-07 13:15:00,82.94,83.18,82.86,83.18,17421.0,69.9418,70.1442,69.8744,70.1442,17421.0
2018-02-07 13:20:00,83.18,83.2,82.81,82.92,22476.0,70.1442,70.1611,69.8322,69.925,22476.0
2018-02-07 13:25:00,83.03,83.04,82.78,82.97,19808.0,70.0177,70.0262,69.8069,69.9671,19808.0
2018-02-07 13:30:00,82.95,83.05,82.89,83.05,19458.0,69.9503,70.0346,69.8997,70.0346,19458.0
2018-02-07 13:35:00,83.01,83.29,82.95,83.13,23318.0,70.0009,70.237,69.9503,70.102,23318.0
2018-02-07 13:40:00,83.17,83.35,83.13,83.3,21763.0,70.1358,70.2876,70.102,70.2454,21763.0
2018-02-07 13:45:00,83.3,83.39,83.17,83.2,22289.0,70.2454,70.3213,70.1358,70.1611,22289.0
2018-02-07 13:50:00,83.19,83.22,83.04,83.04,42050.0,70.1526,70.1779,70.0262,70.0262,42050.0
2018-02-07 13:55:00,83.05,83.21,83.02,83.16,24810.0,70.0346,70.1695,70.0093,70.1273,24810.0
2018-02-07 14:00:00,83.14,83.15,82.84,82.92,17387.0,70.1105,70.1189,69.8575,69.925,17387.0
2018-02-07 14:05:00,82.97,83.04,82.83,82.88,27077.0,69.9671,70.0262,69.8491,69.8912,27077.0
2018-02-07 14:10:00,82.87,83.09,82.86,83.02,20375.0,69.8828,70.0683,69.8744,70.0093,20375.0
2018-02-07 14:15:00,83.02,83.13,82.99,83.08,17478.0,70.0093,70.102,69.984,70.0599,17478.0
2018-02-07 14:20:00,83.09,83.14,82.98,83.0,64694.0,70.0683,70.1105,69.9756,69.9924,64694.0
2018-02-07 14:25:00,82.97,83.08,82.9,83.0,86337.0,69.9671,70.0599,69.9081,69.9924,86337.0
2018-02-07 14:30:00,83.01,83.03,82.87,82.95,86013.0,70.0009,70.0177,69.8828,69.9503,86013.0
2018-02-07 14:35:00,82.95,82.98,82.71,82.71,29618.0,69.9503,69.9756,69.7479,69.7479,29618.0
2018-02-07 14:40:00,82.68,82.79,82.57,82.57,37186.0,69.7226,69.8153,69.6298,69.6298,37186.0
2018-02-07 14:45:00,82.56,82.6,82.15,82.17,51325.0,69.6214,69.6551,69.2756,69.2925,51325.0
2018-02-07 14:50:00,82.17,82.35,81.96,82.35,66486.0,69.2925,69.4443,69.1154,69.4443,66486.0
2018-02-07 14:55:00,82.32,82.7,82.3,82.67,28522.0,69.419,69.7394,69.4021,69.7141,28522.0
2018-02-07 15:00:00,82.66,82.93,82.64,82.82,50050.0,69.7057,69.9334,69.6888,69.8406,50050.0
2018-02-07 15:05:00,82.84,82.86,82.59,82.6,49695.0,69.8575,69.8744,69.6467,69.6551,49695.0
2018-02-07 15:10:00,82.6,82.73,82.5,82.71,99469.0,69.6551,69.7647,69.5708,69.7479,99469.0
2018-02-07 15:15:00,82.72,82.74,82.56,82.56,61357.0,69.7563,69.7732,69.6214,69.6214,61357.0
2018-02-07 15:20:00,82.57,82.72,82.52,82.53,50818.0,69.6298,69.7563,69.5876,69.5961,50818.0
2018-02-07 15:25:00,82.51,82.72,82.42,82.65,60911.0,69.5792,69.7563,69.5033,69.6973,60911.0
2018-02-07 15:30:00,82.65,82.7,82.56,82.62,121602.0,69.6973,69.7394,69.6214,69.672,121602.0
2018-02-07 15:35:00,82.64,82.7,82.53,82.56,87961.0,69.6888,69.7394,69.5961,69.6214,87961.0
2018-02-07 15:40:00,82.56,82.58,82.4,82.44,95439.0,69.6214,69.6382,69.4865,69.5202,95439.0
2018-02-07 15:45:00,82.43,82.43,81.88,81.92,220045.0,69.5117,69.5117,69.0479,69.0817,220045.0
2018-02-07 15:50:00,81.94,82.18,81.81,81.92,145861.0,69.0985,69.3009,68.9889,69.0817,145861.0
2018-02-07 15:55:00,81.91,82.0,81.59,81.63,176398.0,69.0732,69.1491,68.8034,68.8371,176398.0
2018-02-08 09:30:00,81.81,82.31,81.59,81.67,51280.0,68.9889,69.4106,68.8034,68.8709,51280.0
2018-02-08 09:35:00,81.82,82.09,81.79,81.89,30872.0,68.9973,69.225,68.972,69.0564,30872.0
2018-02-08 09:40:00,81.99,81.99,81.66,81.67,10674.0,69.1407,69.1407,68.8624,68.8709,10674.0
2018-02-08 09:45:00,81.62,81.73,81.33,81.57,16544.0,68.8287,68.9215,68.5841,68.7865,16544.0
2018-02-08 09:50:00,81.53,81.78,81.36,81.73,20865.0,68.7528,68.9636,68.6094,68.9215,20865.0
2018-02-08 09:55:00,81.78,81.87,81.58,81.63,19315.0,68.9636,69.0395,68.795,68.8371,19315.0
2018-02-08 10:00:00,81.66,81.7,81.36,81.45,22499.0,68.8624,68.8962,68.6094,68.6853,22499.0
2018-02-08 10:05:00,81.46,81.72,81.45,81.54,16735.0,68.6938,68.913,68.6853,68.7612,16735.0
2018-02-08 10:10:00,81.54,81.72,81.49,81.53,17573.0,68.7612,68.913,68.7191,68.7528,17573.0
2018-02-08 10:15:00,81.57,81.78,81.57,81.63,13803.0,68.7865,68.9636,68.7865,68.8371,13803.0
2018-02-08 10:20:00,81.62,81.74,81.48,81.69,32731.0,68.8287,68.9299,68.7106,68.8877,32731.0
2018-02-08 10:25:00,81.69,81.76,81.4,81.4,36921.0,68.8877,68.9467,68.6432,68.6432,36921.0
2018-02-08 10:30:00,81.4,81.47,81.26,81.33,29964.0,68.6432,68.7022,68.5251,68.5841,29964.0
2018-02-08 10:35:00,81.41,81.45,81.12,81.29,46144.0,68.6516,68.6853,68.407,68.5504,46144.0
2018-02-08 10:40:00,81.26,81.44,81.25,81.4,27721.0,68.5251,68.6769,68.5167,68.6432,27721.0
2018-02-08 10:45:00,81.36,81.49,81.32,81.34,23927.0,68.6094,68.7191,68.5757,68.5926,23927.0
2018-02-08 10:50:00,81.29,81.38,81.14,81.2,15792.0,68.5504,68.6263,68.4239,68.4745,15792.0
2018-02-08 10:55:00,81.18,81.24,81.05,81.14,24387.0,68.4576,68.5082,68.348,68.4239,24387.0
2018-02-08 11:00:00,81.13,81.27,81.07,81.14,26379.0,68.4155,68.5335,68.3649,68.4239,26379.0
2018-02-08 11:05:00,81.21,81.34,81.07,81.2,22379.0,68.4829,68.5926,68.3649,68.4745,22379.0
2018-02-08 11:10:00,81.19,81.33,81.13,81.13,19079.0,68.4661,68.5841,68.4155,68.4155,19079.0
2018-02-08 11:15:00,81.17,81.34,81.14,81.18,19935.0,68.4492,68.5926,68.4239,68.4576,19935.0
2018-02-08 11:20:00,81.3,81.38,80.99,81.04,37707.0,68.5588,68.6263,68.2974,68.3396,37707.0
2018-02-08 11:25:00,81.04,81.06,80.91,81.0,57573.0,68.3396,68.3565,68.23,68.3059,57573.0
2018-02-08 11:30:00,80.97,81.08,80.87,81.02,23638.0,68.2806,68.3733,68.1962,68.3227,23638.0
2018-02-08 11:35:00,81.08,81.5,81.05,81.4,47508.0,68.3733,68.7275,68.348,68.6432,47508.0
2018-02-08 11:40:00,81.4,81.45,81.25,81.4,16650.0,68.6432,68.6853,68.5167,68.6432,16650.0
2018-02-08 11:45:00,81.4,81.52,81.32,81.45,16384.0,68.6432,68.7444,68.5757,68.6853,16384.0
2018-02-08 11:50:00,81.45,81.82,81.45,81.68,21113.0,68.6853,68.9973,68.6853,68.8793,21113.0
2018-02-08 11:55:00,81.76,81.79,81.53,81.61,17775.0,68.9467,68.972,68.7528,68.8203,17775.0
2018-02-08 12:00:00,81.6,81.66,81.44,81.48,23916.0,68.8118,68.8624,68.6769,68.7106,23916.0
2018-02-08 12:05:00,81.53,81.6,81.3,81.42,14982.0,68.7528,68.8118,68.5588,68.66,14982.0
2018-02-08 12:10:00,81.42,81.48,81.26,81.29,21685.0,68.66,68.7106,68.5251,68.5504,21685.0
2018-02-08 12:15:00,81.27,81.44,81.24,81.37,15412.0,68.5335,68.6769,68.5082,68.6179,15412.0
2018-02-08 12:20:00,81.33,81.4,81.09,81.13,21824.0,68.5841,68.6432,68.3818,68.4155,21824.0
2018-02-08 12:25:00,81.1,81.1,80.84,80.9,39788.0,68.3902,68.3902,68.1709,68.2215,39788.0
2018-02-08 12:30:00,80.89,80.95,80.69,80.84,23018.0,68.2131,68.2637,68.0444,68.1709,23018.0
2018-02-08 12:35:00,80.8,80.99,80.79,80.93,26287.0,68.1372,68.2974,68.1288,68.2468,26287.0
2018-02-08 12:40:00,80.93,81.28,80.89,81.11,37355.0,68.2468,68.542,68.2131,68.3986,37355.0
2018-02-08 12:45:00,81.11,81.14,80.89,80.96,27808.0,68.3986,68.4239,68.2131,68.2721,27808.0
2018-02-08 12:50:00,80.96,80.96,80.62,80.67,20693.0,68.2721,68.2721,67.9854,68.0276,20693.0
2018-02-08 12:55:00,80.67,80.75,80.41,80.68,28982.0,68.0276,68.095,67.8083,68.036,28982.0
2018-02-08 13:00:00,80.66,80.74,80.54,80.66,22195.0,68.0191,68.0866,67.9179,68.0191,22195.0
2018-02-08 13:05:00,80.67,80.91,80.42,80.87,21844.0,68.0276,68.23,67.8168,68.1962,21844.0
2018-02-08 13:10:00,80.87,81.05,80.83,80.87,19246.0,68.1962,68.348,68.1625,68.1962,19246.0
2018-02-08 13:15:00,80.86,81.04,80.8,80.92,51104.0,68.1878,68.3396,68.1372,68.2384,51104.0
2018-02-08 13:20:00,80.86,81.08,80.85,81.04,15738.0,68.1878,68.3733,68.1794,68.3396,15738.0
2018-02-08 13:25:00,81.02,81.02,80.7,80.74,28242.0,68.3227,68.3227,68.0529,68.0866,28242.0
2018-02-08 13:30:00,80.72,80.99,80.69,80.95,19659.0,68.0697,68.2974,68.0444,68.2637,19659.0
2018-02-08 13:35:00,80.99,81.32,80.99,81.32,15704.0,68.2974,68.5757,68.2974,68.5757,15704.0
2018-02-08 13:40:00,81.3,81.54,81.16,81.4,73138.0,68.5588,68.7612,68.4408,68.6432,73138.0
2018-02-08 13:45:00,81.49,81.59,81.29,81.3,35359.0,68.7191,68.8034,68.5504,68.5588,35359.0
2018-02-08 13:50:00,81.33,81.68,81.22,81.67,31279.0,68.5841,68.8793,68.4914,68.8709,31279.0
2018-02-08 13:55:00,81.67,81.7,81.3,81.65,28517.0,68.8709,68.8962,68.5588,68.854,28517.0
2018-02-08 14:00:00,81.65,81.65,81.12,81.23,30723.0,68.854,68.854,68.407,68.4998,30723.0
2018-02-08 14:05:00,81.2,81.45,81.16,81.45,19925.0,68.4745,68.6853,68.4408,68.6853,19925.0
2018-02-08 14:10:00,81.42,81.58,81.26,81.32,19936.0,68.66,68.795,68.5251,68.5757,19936.0
2018-02-08 14:15:00,81.31,81.73,81.27,81.52,14075.0,68.5673,68.9215,68.5335,68.7444,14075.0
2018-02-08 14:20:00,81.57,81.62,81.3,81.33,18871.0,68.7865,68.8287,68.5588,68.5841,18871.0
2018-02-08 14:25:00,81.29,81.36,81.14,81.16,18546.0,68.5504,68.6094,68.4239,68.4408,18546.0
2018-02-08 14:30:00,81.15,81.18,81.01,81.04,20308.0,68.4323,68.4576,68.3143,68.3396,20308.0
2018-02-08 14:35:00,81.04,81.21,80.95,81.19,37397.0,68.3396,68.4829,68.2637,68.4661,37397.0
2018-02-08 14:40:00,81.18,81.18,81.0,81.13,17162.0,68.4576,68.4576,68.3059,68.4155,17162.0
2018-02-08 14:45:00,81.09,81.28,81.05,81.14,18879.0,68.3818,68.542,68.348,68.4239,18879.0
2018-02-08 14:50:00,81.12,81.12,80.8,80.84,31769.0,68.407,68.407,68.1372,68.1709,31769.0
2018-02-08 14:55:00,80.84,81.03,80.7,81.02,29816.0,68.1709,68.3312,68.0529,68.3227,29816.0
2018-02-08 15:00:00,81.03,81.19,80.84,81.14,34322.0,68.3312,68.4661,68.1709,68.4239,34322.0
2018-02-08 15:05:00,81.19,81.23,80.76,80.76,35877.0,68.4661,68.4998,68.1035,68.1035,35877.0
2018-02-08 15:10:00,80.76,80.86,80.56,80.76,23487.0,68.1035,68.1878,67.9348,68.1035,23487.0
2018-02-08 15:15:00,80.73,80.84,80.58,80.67,35243.0,68.0782,68.1709,67.9517,68.0276,35243.0
2018-02-08 15:20:00,80.68,80.9,80.56,80.65,40765.0,68.036,68.2215,67.9348,68.0107,40765.0
2018-02-08 15:25:00,80.69,80.83,80.64,80.64,96757.0,68.0444,68.1625,68.0023,68.0023,96757.0
2018-02-08 15:30:00,80.62,80.8,80.54,80.54,52901.0,67.9854,68.1372,67.9179,67.9179,52901.0
2018-02-08 15:35:00,80.54,80.59,80.36,80.41,47446.0,67.9179,67.9601,67.7662,67.8083,47446.0
2018-02-08 15:40:00,80.39,80.68,80.25,80.68,62040.0,67.7915,68.036,67.6734,68.036,62040.0
2018-02-08 15:45:00,80.61,80.63,80.05,80.15,68553.0,67.977,67.9938,67.5047,67.5891,68553.0
2018-02-08 15:50:00,80.12,80.12,79.87,80.11,86386.0,67.5638,67.5638,67.3529,67.5553,86386.0
2018-02-08 15:55:00,80.1,80.11,79.4,79.42,124170.0,67.5469,67.5553,66.9566,66.9735,124170.0
2018-02-09 09:30:00,80.7,81.2,80.51,80.66,71051.0,68.0529,68.4745,67.8926,68.0191,71051.0
2018-02-09 09:35:00,80.62,80.95,80.54,80.8,54227.0,67.9854,68.2637,67.9179,68.1372,54227.0
2018-02-09 09:40:00,80.84,81.28,80.78,81.23,54749.0,68.1709,68.542,68.1203,68.4998,54749.0
2018-02-09 09:45:00,81.18,81.48,81.06,81.12,81154.0,68.4576,68.7106,68.3565,68.407,81154.0
2018-02-09 09:50:00,81.16,81.25,80.97,81.21,32642.0,68.4408,68.5167,68.2806,68.4829,32642.0
2018-02-09 09:55:00,81.25,81.48,81.05,81.13,164491.0,68.5167,68.7106,68.348,68.4155,164491.0
2018-02-09 10:00:00,81.18,81.22,80.88,80.88,55631.0,68.4576,68.4914,68.2047,68.2047,55631.0
2018-02-09 10:05:00,80.87,81.02,80.79,80.99,63932.0,68.1962,68.3227,68.1288,68.2974,63932.0
2018-02-09 10:10:00,80.95,81.01,80.64,80.67,16511.0,68.2637,68.3143,68.0023,68.0276,16511.0
2018-02-09 10:15:00,80.61,81.0,80.6,81.0,30611.0,67.977,68.3059,67.9685,68.3059,30611.0
2018-02-09 10:20:00,80.97,81.0,80.65,80.73,26199.0,68.2806,68.3059,68.0107,68.0782,26199.0
2018-02-09 10:25:00,80.76,81.0,80.72,80.77,25409.0,68.1035,68.3059,68.0697,68.1119,25409.0
2018-02-09 10:30:00,80.76,80.97,80.63,80.8,25714.0,68.1035,68.2806,67.9938,68.1372,25714.0
2018-02-09 10:35:00,80.79,80.85,80.53,80.53,16564.0,68.1288,68.1794,67.9095,67.9095,16564.0
2018-02-09 10:40:00,80.51,80.55,80.22,80.33,19898.0,67.8926,67.9264,67.6481,67.7409,19898.0
2018-02-09 10:45:00,80.34,80.35,79.82,80.06,80799.0,67.7493,67.7577,67.3108,67.5132,80799.0
2018-02-09 10:50:00,80.06,80.29,79.87,80.29,49142.0,67.5132,67.7071,67.3529,67.7071,49142.0
2018-02-09 10:55:00,80.33,80.36,79.92,79.93,96814.0,67.7409,67.7662,67.3951,67.4035,96814.0
2018-02-09 11:00:00,79.96,80.51,79.91,80.45,17142.0,67.4288,67.8926,67.3867,67.842,17142.0
2018-02-09 11:05:00,80.44,80.49,79.97,79.97,18665.0,67.8336,67.8758,67.4373,67.4373,18665.0
2018-02-09 11:10:00,80.09,80.19,79.88,80.08,10677.0,67.5385,67.6228,67.3614,67.53,10677.0
2018-02-09 11:15:00,80.1,80.1,79.74,79.87,32118.0,67.5469,67.5469,67.2433,67.3529,32118.0
2018-02-09 11:20:00,79.85,80.1,79.82,79.96,17444.0,67.3361,67.5469,67.3108,67.4288,17444.0
2018-02-09 11:25:00,79.95,80.02,79.84,79.95,32244.0,67.4204,67.4794,67.3276,67.4204,32244.0
2018-02-09 11:30:00,79.95,80.29,79.93,80.19,12814.0,67.4204,67.7071,67.4035,67.6228,12814.0
2018-02-09 11:35:00,80.18,80.27,80.1,80.17,8670.0,67.6144,67.6903,67.5469,67.6059,8670.0
2018-02-09 11:40:00,80.1,80.22,80.04,80.09,15100.0,67.5469,67.6481,67.4963,67.5385,15100.0
2018-02-09 11:45:00,80.06,80.11,79.86,79.87,18646.0,67.5132,67.5553,67.3445,67.3529,18646.0
2018-02-09 11:50:00,79.9,79.93,79.73,79.8,25263.0,67.3782,67.4035,67.2349,67.2939,25263.0
2018-02-09 11:55:00,79.85,79.89,79.58,79.6,25794.0,67.3361,67.3698,67.1084,67.1253,25794.0
2018-02-09 12:00:00,79.6,79.66,79.51,79.52,20085.0,67.1253,67.1759,67.0494,67.0578,20085.0
2018-02-09 12:05:00,79.49,79.61,79.1,79.14,38930.0,67.0325,67.1337,66.7036,66.7374,38930.0
2018-02-09 12:10:00,79.09,79.37,79.03,79.08,27897.0,66.6952,66.9313,66.6446,66.6868,27897.0
2018-02-09 12:15:00,79.1,79.46,79.05,79.33,29082.0,66.7036,67.0072,66.6615,66.8976,29082.0
2018-02-09 12:20:00,79.26,79.76,79.24,79.5,16829.0,66.8385,67.2602,66.8217,67.0409,16829.0
2018-02-09 12:25:00,79.48,79.5,79.09,79.14,66609.0,67.0241,67.0409,66.6952,66.7374,66609.0
2018-02-09 12:30:00,79.13,79.46,79.13,79.32,22593.0,66.7289,67.0072,66.7289,66.8891,22593.0
2018-02-09 12:35:00,79.33,79.38,79.12,79.21,106573.0,66.8976,66.9397,66.7205,66.7964,106573.0
2018-02-09 12:40:00,79.17,79.25,79.07,79.1,17632.0,66.7626,66.8301,66.6783,66.7036,17632.0
2018-02-09 12:45:00,79.1,79.21,78.99,79.14,39738.0,66.7036,66.7964,66.6109,66.7374,39738.0
2018-02-09 12:50:00,79.16,79.41,79.11,79.36,26475.0,66.7542,66.965,66.7121,66.9229,26475.0
2018-02-09 12:55:00,79.4,79.94,79.4,79.89,70612.0,66.9566,67.412,66.9566,67.3698,70612.0
2018-02-09 13:00:00,79.88,79.89,79.49,79.64,24085.0,67.3614,67.3698,67.0325,67.159,24085.0
2018-02-09 13:05:00,79.69,79.69,79.44,79.44,22651.0,67.2012,67.2012,66.9903,66.9903,22651.0
2018-02-09 13:10:00,79.44,79.54,79.21,79.36,27597.0,66.9903,67.0747,66.7964,66.9229,27597.0
2018-02-09 13:15:00,79.37,79.57,79.36,79.49,20780.0,66.9313,67.1,66.9229,67.0325,20780.0
2018-02-09 13:20:00,79.51,79.62,79.15,79.27,35567.0,67.0494,67.1421,66.7458,66.847,35567.0
2018-02-09 13:25:00,79.25,79.41,79.1,79.18,13953.0,66.8301,66.965,66.7036,66.7711,13953.0
2018-02-09 13:30:00,79.23,79.42,79.17,79.26,22181.0,66.8132,66.9735,66.7626,66.8385,22181.0
2018-02-09 13:35:00,79.27,79.32,79.02,79.15,25249.0,66.847,66.8891,66.6362,66.7458,25249.0
2018-02-09 13:40:00,79.12,79.59,79.12,79.59,26272.0,66.7205,67.1168,66.7205,67.1168,26272.0
2018-02-09 13:45:00,79.61,79.94,79.56,79.91,45047.0,67.1337,67.412,67.0915,67.3867,45047.0
2018-02-09 13:50:00,79.9,80.47,79.87,80.37,58248.0,67.3782,67.8589,67.3529,67.7746,58248.0
2018-02-09 13:55:00,80.33,80.68,80.27,80.27,53017.0,67.7409,68.036,67.6903,67.6903,53017.0
2018-02-09 14:00:00,80.26,81.11,80.26,80.82,41920.0,67.6818,68.3986,67.6818,68.1541,41920.0
2018-02-09 14:05:00,80.72,80.92,80.64,80.78,72416.0,68.0697,68.2384,68.0023,68.1203,72416.0
2018-02-09 14:10:00,80.83,80.97,80.29,80.53,83062.0,68.1625,68.2806,67.7071,67.9095,83062.0
2018-02-09 14:15:00,80.49,80.82,80.33,80.64,45703.0,67.8758,68.1541,67.7409,68.0023,45703.0
2018-02-09 14:20:00,80.61,80.95,80.61,80.92,36098.0,67.977,68.2637,67.977,68.2384,36098.0
2018-02-09 14:25:00,80.92,81.14,80.27,80.27,33938.0,68.2384,68.4239,67.6903,67.6903,33938.0
2018-02-09 14:30:00,80.38,80.55,80.22,80.38,55608.0,67.783,67.9264,67.6481,67.783,55608.0
2018-02-09 14:35:00,80.45,80.6,80.26,80.54,42349.0,67.842,67.9685,67.6818,67.9179,42349.0
2018-02-09 14:40:00,80.59,80.65,80.16,80.35,150597.0,67.9601,68.0107,67.5975,67.7577,150597.0
2018-02-09 14:45:00,80.34,80.49,80.06,80.19,58934.0,67.7493,67.8758,67.5132,67.6228,58934.0
2018-02-09 14:50:00,80.21,80.39,80.09,80.28,100698.0,67.6397,67.7915,67.5385,67.6987,100698.0
2018-02-09 14:55:00,80.24,80.29,79.92,79.94,37784.0,67.665,67.7071,67.3951,67.412,37784.0
2018-02-09 15:00:00,79.97,80.01,79.74,79.9,51720.0,67.4373,67.471,67.2433,67.3782,51720.0
2018-02-09 15:05:00,79.84,79.93,79.55,79.73,143768.0,67.3276,67.4035,67.0831,67.2349,143768.0
2018-02-09 15:10:00,79.73,80.1,79.62,80.1,46497.0,67.2349,67.5469,67.1421,67.5469,46497.0
2018-02-09 15:15:00,80.15,80.34,80.01,80.32,63989.0,67.5891,67.7493,67.471,67.7324,63989.0
2018-02-09 15:20:00,80.35,80.46,80.18,80.18,48786.0,67.7577,67.8505,67.6144,67.6144,48786.0
2018-02-09 15:25:00,80.19,80.55,80.11,80.27,49586.0,67.6228,67.9264,67.5553,67.6903,49586.0
2018-02-09 15:30:00,80.35,80.55,80.25,80.44,89248.0,67.7577,67.9264,67.6734,67.8336,89248.0
2018-02-09 15:35:00,80.45,80.53,80.18,80.3,108105.0,67.842,67.9095,67.6144,67.7156,108105.0
2018-02-09 15:40:00,80.3,80.85,80.28,80.84,83430.0,67.7156,68.1794,67.6987,68.1709,83430.0
2018-02-09 15:45:00,80.84,81.35,80.81,81.16,137388.0,68.1709,68.601,68.1456,68.4408,137388.0
2018-02-09 15:50:00,81.18,81.6,81.04,81.08,237459.0,68.4576,68.8118,68.3396,68.3733,237459.0
2018-02-09 15:55:00,81.08,81.09,80.53,80.77,286832.0,68.3733,68.3818,67.9095,68.1119,286832.0
2018-02-12 09:30:00,81.45,81.84,81.27,81.73,43974.0,68.6853,69.0142,68.5335,68.9215,43974.0
2018-02-12 09:35:00,81.77,82.04,81.73,82.03,17311.0,68.9552,69.1829,68.9215,69.1744,17311.0
2018-02-12 09:40:00,82.08,82.34,82.02,82.3,21571.0,69.2166,69.4359,69.166,69.4021,21571.0
2018-02-12 09:45:00,82.24,82.34,81.75,81.76,75469.0,69.3515,69.4359,68.9383,68.9467,75469.0
2018-02-12 09:50:00,81.73,81.94,81.65,81.85,23331.0,68.9215,69.0985,68.854,69.0226,23331.0
2018-02-12 09:55:00,81.81,82.01,81.68,81.74,21254.0,68.9889,69.1576,68.8793,68.9299,21254.0
2018-02-12 10:00:00,81.77,81.99,81.66,81.88,42645.0,68.9552,69.1407,68.8624,69.0479,42645.0
2018-02-12 10:05:00,81.88,81.99,81.57,81.64,72611.0,69.0479,69.1407,68.7865,68.8456,72611.0
2018-02-12 10:10:00,81.63,81.73,81.52,81.58,71317.0,68.8371,68.9215,68.7444,68.795,71317.0
2018-02-12 10:15:00,81.61,81.9,81.42,81.45,20896.0,68.8203,69.0648,68.66,68.6853,20896.0
2018-02-12 10:20:00,81.48,81.5,81.24,81.38,23035.0,68.7106,68.7275,68.5082,68.6263,23035.0
2018-02-12 10:25:00,81.36,81.65,81.25,81.65,22600.0,68.6094,68.854,68.5167,68.854,22600.0
2018-02-12 10:30:00,81.67,81.85,81.52,81.78,67568.0,68.8709,69.0226,68.7444,68.9636,67568.0
2018-02-12 10:35:00,81.78,82.0,81.6,81.63,16589.0,68.9636,69.1491,68.8118,68.8371,16589.0
2018-02-12 10:40:00,81.64,81.65,81.44,81.59,14972.0,68.8456,68.854,68.6769,68.8034,14972.0
2018-02-12 10:45:00,81.56,81.74,81.51,81.69,17637.0,68.7781,68.9299,68.7359,68.8877,17637.0
2018-02-12 10:50:00,81.7,81.76,81.49,81.56,52729.0,68.8962,68.9467,68.7191,68.7781,52729.0
2018-02-12 10:55:00,81.58,81.67,81.51,81.63,19579.0,68.795,68.8709,68.7359,68.8371,19579.0
2018-02-12 11:00:00,81.63,81.63,81.32,81.53,15616.0,68.8371,68.8371,68.5757,68.7528,15616.0
2018-02-12 11:05:00,81.5,81.61,81.46,81.48,12169.0,68.7275,68.8203,68.6938,68.7106,12169.0
2018-02-12 11:10:00,81.51,81.72,81.46,81.7,13179.0,68.7359,68.913,68.6938,68.8962,13179.0
2018-02-12 11:15:00,81.73,81.74,81.51,81.6,15562.0,68.9215,68.9299,68.7359,68.8118,15562.0
2018-02-12 11:20:00,81.6,81.71,81.54,81.67,23377.0,68.8118,68.9046,68.7612,68.8709,23377.0
2018-02-12 11:25:00,81.67,81.73,81.61,81.7,17550.0,68.8709,68.9215,68.8203,68.8962,17550.0
2018-02-12 11:30:00,81.7,81.73,81.5,81.57,13707.0,68.8962,68.9215,68.7275,68.7865,13707.0
2018-02-12 11:35:00,81.53,81.74,81.47,81.74,12004.0,68.7528,68.9299,68.7022,68.9299,12004.0
2018-02-12 11:40:00,81.68,81.83,81.67,81.77,38134.0,68.8793,69.0058,68.8709,68.9552,38134.0
2018-02-12 11:45:00,81.77,81.91,81.76,81.87,13876.0,68.9552,69.0732,68.9467,69.0395,13876.0
2018-02-12 11:50:00,81.88,81.91,81.71,81.86,26529.0,69.0479,69.0732,68.9046,69.0311,26529.0
2018-02-12 11:55:00,81.88,82.17,81.88,82.1,25635.0,69.0479,69.2925,69.0479,69.2335,25635.0
2018-02-12 12:00:00,82.09,82.09,81.91,81.95,14884.0,69.225,69.225,69.0732,69.107,14884.0
2018-02-12 12:05:00,81.96,82.0,81.91,81.98,14558.0,69.1154,69.1491,69.0732,69.1323,14558.0
2018-02-12 12:10:00,81.96,82.08,81.93,82.04,22413.0,69.1154,69.2166,69.0901,69.1829,22413.0
2018-02-12 12:15:00,82.08,82.16,82.01,82.02,71743.0,69.2166,69.2841,69.1576,69.166,71743.0
2018-02-12 12:20:00,82.04,82.09,81.95,82.07,20897.0,69.1829,69.225,69.107,69.2082,20897.0
2018-02-12 12:25:00,82.09,82.09,81.95,81.95,11483.0,69.225,69.225,69.107,69.107,11483.0
2018-02-12 12:30:00,81.98,81.98,81.88,81.94,16887.0,69.1323,69.1323,69.0479,69.0985,16887.0
2018-02-12 12:35:00,81.96,81.98,81.89,81.98,12094.0,69.1154,69.1323,69.0564,69.1323,12094.0
2018-02-12 12:40:00,81.95,81.97,81.86,81.93,7931.0,69.107,69.1238,69.0311,69.0901,7931.0
2018-02-12 12:45:00,81.93,81.99,81.9,81.9,6893.0,69.0901,69.1407,69.0648,69.0648,6893.0
2018-02-12 12:50:00,81.92,82.01,81.91,81.93,18053.0,69.0817,69.1576,69.0732,69.0901,18053.0
2018-02-12 12:55:00,81.92,81.93,81.72,81.79,14622.0,69.0817,69.0901,68.913,68.972,14622.0
2018-02-12 13:00:00,81.8,81.92,81.77,81.89,12833.0,68.9805,69.0817,68.9552,69.0564,12833.0
2018-02-12 13:05:00,81.88,81.89,81.7,81.74,14293.0,69.0479,69.0564,68.8962,68.9299,14293.0
2018-02-12 13:10:00,81.75,81.82,81.72,81.75,16137.0,68.9383,68.9973,68.913,68.9383,16137.0
2018-02-12 13:15:00,81.75,81.77,81.65,81.67,16866.0,68.9383,68.9552,68.854,68.8709,16866.0
2018-02-12 13:20:00,81.67,81.76,81.61,81.72,19187.0,68.8709,68.9467,68.8203,68.913,19187.0
2018-02-12 13:25:00,81.72,81.77,81.66,81.73,19948.0,68.913,68.9552,68.8624,68.9215,19948.0
2018-02-12 13:30:00,81.73,81.75,81.65,81.7,27308.0,68.9215,68.9383,68.854,68.8962,27308.0
2018-02-12 13:35:00,81.7,81.75,81.63,81.66,14056.0,68.8962,68.9383,68.8371,68.8624,14056.0
2018-02-12 13:40:00,81.66,81.7,81.59,81.68,14264.0,68.8624,68.8962,68.8034,68.8793,14264.0
2018-02-12 13:45:00,81.67,81.77,81.64,81.69,19961.0,68.8709,68.9552,68.8456,68.8877,19961.0
2018-02-12 13:50:00,81.73,82.17,81.7,82.17,18211.0,68.9215,69.2925,68.8962,69.2925,18211.0
2018-02-12 13:55:00,82.16,82.3,82.09,82.18,18709.0,69.2841,69.4021,69.225,69.3009,18709.0
2018-02-12 14:00:00,82.19,82.23,82.1,82.14,13327.0,69.3094,69.3431,69.2335,69.2672,13327.0
2018-02-12 14:05:00,82.14,82.2,82.1,82.14,18778.0,69.2672,69.3178,69.2335,69.2672,18778.0
2018-02-12 14:10:00,82.16,82.2,82.06,82.11,15112.0,69.2841,69.3178,69.1997,69.2419,15112.0
2018-02-12 14:15:00,82.12,82.18,82.08,82.17,10495.0,69.2503,69.3009,69.2166,69.2925,10495.0
2018-02-12 14:20:00,82.17,82.32,82.14,82.25,11991.0,69.2925,69.419,69.2672,69.36,11991.0
2018-02-12 14:25:00,82.27,82.4,82.27,82.35,16058.0,69.3768,69.4865,69.3768,69.4443,16058.0
2018-02-12 14:30:00,82.36,82.42,82.33,82.36,17924.0,69.4527,69.5033,69.4274,69.4527,17924.0
2018-02-12 14:35:00,82.37,82.57,82.34,82.56,23570.0,69.4612,69.6298,69.4359,69.6214,23570.0
2018-02-12 14:40:00,82.57,82.57,82.36,82.36,23327.0,69.6298,69.6298,69.4527,69.4527,23327.0
2018-02-12 14:45:00,82.34,82.4,82.21,82.23,25717.0,69.4359,69.4865,69.3262,69.3431,25717.0
2018-02-12 14:50:00,82.25,82.25,82.11,82.17,21731.0,69.36,69.36,69.2419,69.2925,21731.0
2018-02-12 14:55:00,82.15,82.19,82.13,82.16,15437.0,69.2756,69.3094,69.2588,69.2841,15437.0
2018-02-12 15:00:00,82.16,82.26,82.15,82.23,19513.0,69.2841,69.3684,69.2756,69.3431,19513.0
2018-02-12 15:05:00,82.24,82.29,82.22,82.22,18701.0,69.3515,69.3937,69.3347,69.3347,18701.0
2018-02-12 15:10:00,82.22,82.46,82.15,82.42,21485.0,69.3347,69.537,69.2756,69.5033,21485.0
2018-02-12 15:15:00,82.41,82.44,82.34,82.34,18557.0,69.4949,69.5202,69.4359,69.4359,18557.0
2018-02-12 15:20:00,82.37,82.49,82.37,82.4,21374.0,69.4612,69.5623,69.4612,69.4865,21374.0
2018-02-12 15:25:00,82.38,82.42,82.22,82.22,22836.0,69.4696,69.5033,69.3347,69.3347,22836.0
2018-02-12 15:30:00,82.26,82.34,82.09,82.2,47918.0,69.3684,69.4359,69.225,69.3178,47918.0
2018-02-12 15:35:00,82.2,82.23,81.98,82.09,38243.0,69.3178,69.3431,69.1323,69.225,38243.0
2018-02-12 15:40:00,82.14,82.24,82.1,82.23,46639.0,69.2672,69.3515,69.2335,69.3431,46639.0
2018-02-12 15:45:00,82.21,82.21,81.62,81.88,79629.0,69.3262,69.3262,68.8287,69.0479,79629.0
2018-02-12 15:50:00,81.88,82.18,81.83,82.14,86659.0,69.0479,69.3009,69.0058,69.2672,86659.0
2018-02-12 15:55:00,82.11,82.16,81.95,82.04,114288.0,69.2419,69.2841,69.107,69.1829,114288.0
2018-02-13 09:30:00,81.46,81.83,81.25,81.74,30334.0,68.6938,69.0058,68.5167,68.9299,30334.0
2018-02-13 09:35:00,81.73,81.79,81.52,81.62,16203.0,68.9215,68.972,68.7444,68.8287,16203.0
2018-02-13 09:40:00,81.59,81.65,81.34,81.34,20789.0,68.8034,68.854,68.5926,68.5926,20789.0
2018-02-13 09:45:00,81.33,81.41,81.08,81.08,7052.0,68.5841,68.6516,68.3733,68.3733,7052.0
2018-02-13 09:50:00,81.1,81.23,81.08,81.2,5436.0,68.3902,68.4998,68.3733,68.4745,5436.0
2018-02-13 09:55:00,81.19,81.25,81.05,81.13,7163.0,68.4661,68.5167,68.348,68.4155,7163.0
2018-02-13 10:00:00,81.13,81.28,80.98,81.06,10523.0,68.4155,68.542,68.289,68.3565,10523.0
2018-02-13 10:05:00,81.09,81.36,80.99,81.36,25090.0,68.3818,68.6094,68.2974,68.6094,25090.0
2018-02-13 10:10:00,81.37,81.57,81.33,81.55,16002.0,68.6179,68.7865,68.5841,68.7697,16002.0
2018-02-13 10:15:00,81.52,81.59,81.3,81.42,11649.0,68.7444,68.8034,68.5588,68.66,11649.0
2018-02-13 10:20:00,81.4,81.54,81.38,81.52,8620.0,68.6432,68.7612,68.6263,68.7444,8620.0
2018-02-13 10:25:00,81.55,81.55,81.31,81.34,10237.0,68.7697,68.7697,68.5673,68.5926,10237.0
2018-02-13 10:30:00,81.36,81.37,81.22,81.26,8737.0,68.6094,68.6179,68.4914,68.5251,8737.0
2018-02-13 10:35:00,81.23,81.5,81.23,81.5,5373.0,68.4998,68.7275,68.4998,68.7275,5373.0
2018-02-13 10:40:00,81.53,81.55,81.4,81.44,5630.0,68.7528,68.7697,68.6432,68.6769,5630.0
2018-02-13 10:45:00,81.4,81.6,81.38,81.58,7563.0,68.6432,68.8118,68.6263,68.795,7563.0
2018-02-13 10:50:00,81.61,81.61,81.41,81.52,9228.0,68.8203,68.8203,68.6516,68.7444,9228.0
2018-02-13 10:55:00,81.52,81.59,81.51,81.51,5484.0,68.7444,68.8034,68.7359,68.7359,5484.0
2018-02-13 11:00:00,81.43,81.52,81.29,81.29,13729.0,68.6685,68.7444,68.5504,68.5504,13729.0
2018-02-13 11:05:00,81.29,81.4,81.28,81.32,6049.0,68.5504,68.6432,68.542,68.5757,6049.0
2018-02-13 11:10:00,81.34,81.45,81.26,81.39,17829.0,68.5926,68.6853,68.5251,68.6347,17829.0
2018-02-13 11:15:00,81.42,81.43,81.23,81.34,5070.0,68.66,68.6685,68.4998,68.5926,5070.0
2018-02-13 11:20:00,81.39,81.55,81.33,81.55,7019.0,68.6347,68.7697,68.5841,68.7697,7019.0
2018-02-13 11:25:00,81.52,81.52,81.37,81.37,4292.0,68.7444,68.7444,68.6179,68.6179,4292.0
2018-02-13 11:30:00,81.38,81.43,81.29,81.33,3857.0,68.6263,68.6685,68.5504,68.5841,3857.0
2018-02-13 11:35:00,81.33,81.45,81.3,81.45,5837.0,68.5841,68.6853,68.5588,68.6853,5837.0
2018-02-13 11:40:00,81.41,81.45,81.31,81.41,6529.0,68.6516,68.6853,68.5673,68.6516,6529.0
2018-02-13 11:45:00,81.39,81.54,81.39,81.42,4333.0,68.6347,68.7612,68.6347,68.66,4333.0
2018-02-13 11:50:00,81.45,81.6,81.42,81.56,8375.0,68.6853,68.8118,68.66,68.7781,8375.0
2018-02-13 11:55:00,81.54,81.64,81.54,81.55,3956.0,68.7612,68.8456,68.7612,68.7697,3956.0
2018-02-13 12:00:00,81.53,81.57,81.49,81.49,3370.0,68.7528,68.7865,68.7191,68.7191,3370.0
2018-02-13 12:05:00,81.44,81.49,81.35,81.47,8204.0,68.6769,68.7191,68.601,68.7022,8204.0
2018-02-13 12:10:00,81.5,81.66,81.48,81.66,4507.0,68.7275,68.8624,68.7106,68.8624,4507.0
2018-02-13 12:15:00,81.63,81.66,81.51,81.54,4995.0,68.8371,68.8624,68.7359,68.7612,4995.0
2018-02-13 12:20:00,81.55,81.56,81.44,81.44,4501.0,68.7697,68.7781,68.6769,68.6769,4501.0
2018-02-13 12:25:00,81.44,81.46,81.4,81.44,4399.0,68.6769,68.6938,68.6432,68.6769,4399.0
2018-02-13 12:30:00,81.39,81.4,81.31,81.31,3793.0,68.6347,68.6432,68.5673,68.5673,3793.0
2018-02-13 12:35:00,81.34,81.37,81.27,81.35,4737.0,68.5926,68.6179,68.5335,68.601,4737.0
2018-02-13 12:40:00,81.36,81.48,81.35,81.45,4715.0,68.6094,68.7106,68.601,68.6853,4715.0
2018-02-13 12:45:00,81.48,81.48,81.39,81.44,3011.0,68.7106,68.7106,68.6347,68.6769,3011.0
2018-02-13 12:50:00,81.47,81.5,81.43,81.43,4872.0,68.7022,68.7275,68.6685,68.6685,4872.0
2018-02-13 12:55:00,81.42,81.43,81.37,81.4,3714.0,68.66,68.6685,68.6179,68.6432,3714.0
2018-02-13 13:00:00,81.38,81.44,81.38,81.42,4444.0,68.6263,68.6769,68.6263,68.66,4444.0
2018-02-13 13:05:00,81.45,81.51,81.37,81.51,10757.0,68.6853,68.7359,68.6179,68.7359,10757.0
2018-02-13 13:10:00,81.48,81.61,81.46,81.59,10463.0,68.7106,68.8203,68.6938,68.8034,10463.0
2018-02-13 13:15:00,81.62,81.77,81.59,81.7,5786.0,68.8287,68.9552,68.8034,68.8962,5786.0
2018-02-13 13:20:00,81.8,81.94,81.75,81.94,17453.0,68.9805,69.0985,68.9383,69.0985,17453.0
2018-02-13 13:25:00,81.94,81.94,81.82,81.85,10703.0,69.0985,69.0985,68.9973,69.0226,10703.0
2018-02-13 13:30:00,81.85,81.91,81.8,81.91,7295.0,69.0226,69.0732,68.9805,69.0732,7295.0
2018-02-13 13:35:00,81.9,82.06,81.86,82.06,10413.0,69.0648,69.1997,69.0311,69.1997,10413.0
2018-02-13 13:40:00,82.02,82.11,81.97,82.06,18704.0,69.166,69.2419,69.1238,69.1997,18704.0
2018-02-13 13:45:00,82.05,82.11,82.02,82.05,7147.0,69.1913,69.2419,69.166,69.1913,7147.0
2018-02-13 13:50:00,82.13,82.13,82.0,82.06,6307.0,69.2588,69.2588,69.1491,69.1997,6307.0
2018-02-13 13:55:00,82.05,82.07,82.01,82.03,8762.0,69.1913,69.2082,69.1576,69.1744,8762.0
2018-02-13 14:00:00,82.04,82.06,81.97,82.05,7358.0,69.1829,69.1997,69.1238,69.1913,7358.0
2018-02-13 14:05:00,82.02,82.03,81.97,81.97,11679.0,69.166,69.1744,69.1238,69.1238,11679.0
2018-02-13 14:10:00,81.98,82.14,81.98,82.05,23715.0,69.1323,69.2672,69.1323,69.1913,23715.0
2018-02-13 14:15:00,82.05,82.14,82.01,82.01,11222.0,69.1913,69.2672,69.1576,69.1576,11222.0
2018-02-13 14:20:00,82.02,82.04,81.93,81.93,17157.0,69.166,69.1829,69.0901,69.0901,17157.0
2018-02-13 14:25:00,81.94,81.98,81.92,81.92,3997.0,69.0985,69.1323,69.0817,69.0817,3997.0
2018-02-13 14:30:00,81.91,81.92,81.81,81.82,9859.0,69.0732,69.0817,68.9889,68.9973,9859.0
2018-02-13 14:35:00,81.82,81.85,81.77,81.79,18130.0,68.9973,69.0226,68.9552,68.972,18130.0
2018-02-13 14:40:00,81.8,81.8,81.76,81.78,10836.0,68.9805,68.9805,68.9467,68.9636,10836.0
2018-02-13 14:45:00,81.79,81.8,81.72,81.76,11848.0,68.972,68.9805,68.913,68.9467,11848.0
2018-02-13 14:50:00,81.79,81.84,81.77,81.8,14471.0,68.972,69.0142,68.9552,68.9805,14471.0
2018-02-13 14:55:00,81.78,81.9,81.77,81.87,11234.0,68.9636,69.0648,68.9552,69.0395,11234.0
2018-02-13 15:00:00,81.88,81.88,81.7,81.7,14447.0,69.0479,69.0479,68.8962,68.8962,14447.0
2018-02-13 15:05:00,81.68,81.77,81.65,81.77,10388.0,68.8793,68.9552,68.854,68.9552,10388.0
2018-02-13 15:10:00,81.75,81.84,81.67,81.83,12109.0,68.9383,69.0142,68.8709,69.0058,12109.0
2018-02-13 15:15:00,81.82,81.84,81.8,81.83,16449.0,68.9973,69.0142,68.9805,69.0058,16449.0
2018-02-13 15:20:00,81.82,81.85,81.75,81.84,21952.0,68.9973,69.0226,68.9383,69.0142,21952.0
2018-02-13 15:25:00,81.84,81.9,81.82,81.85,20366.0,69.0142,69.0648,68.9973,69.0226,20366.0
2018-02-13 15:30:00,81.86,81.87,81.8,81.87,20427.0,69.0311,69.0395,68.9805,69.0395,20427.0
2018-02-13 15:35:00,81.88,81.99,81.85,81.96,29541.0,69.0479,69.1407,69.0226,69.1154,29541.0
2018-02-13 15:40:00,81.95,81.96,81.73,81.74,27067.0,69.107,69.1154,68.9215,68.9299,27067.0
2018-02-13 15:45:00,81.74,81.81,81.68,81.75,49851.0,68.9299,68.9889,68.8793,68.9383,49851.0
2018-02-13 15:50:00,81.76,81.92,81.76,81.87,55170.0,68.9467,69.0817,68.9467,69.0395,55170.0
2018-02-13 15:55:00,81.86,81.87,81.74,81.82,86815.0,69.0311,69.0395,68.9299,68.9973,86815.0
2018-02-14 09:30:00,81.24,81.56,81.09,81.42,23459.0,68.5082,68.7781,68.3818,68.66,23459.0
2018-02-14 09:35:00,81.31,81.43,81.02,81.16,8456.0,68.5673,68.6685,68.3227,68.4408,8456.0
2018-02-14 09:40:00,81.17,81.3,81.07,81.22,9005.0,68.4492,68.5588,68.3649,68.4914,9005.0
2018-02-14 09:45:00,81.26,81.41,81.12,81.23,7881.0,68.5251,68.6516,68.407,68.4998,7881.0
2018-02-14 09:50:00,81.31,81.61,81.31,81.59,8199.0,68.5673,68.8203,68.5673,68.8034,8199.0
2018-02-14 09:55:00,81.61,81.63,81.26,81.4,14606.0,68.8203,68.8371,68.5251,68.6432,14606.0
2018-02-14 10:00:00,81.38,81.39,81.21,81.26,9473.0,68.6263,68.6347,68.4829,68.5251,9473.0
2018-02-14 10:05:00,81.28,81.63,81.27,81.63,10522.0,68.542,68.8371,68.5335,68.8371,10522.0
2018-02-14 10:10:00,81.7,81.81,81.58,81.58,6080.0,68.8962,68.9889,68.795,68.795,6080.0
2018-02-14 10:15:00,81.63,81.74,81.56,81.74,5810.0,68.8371,68.9299,68.7781,68.9299,5810.0
2018-02-14 10:20:00,81.73,81.94,81.7,81.81,17053.0,68.9215,69.0985,68.8962,68.9889,17053.0
2018-02-14 10:25:00,81.82,81.82,81.61,81.69,9281.0,68.9973,68.9973,68.8203,68.8877,9281.0
2018-02-14 10:30:00,81.74,81.82,81.71,81.73,7900.0,68.9299,68.9973,68.9046,68.9215,7900.0
2018-02-14 10:35:00,81.75,82.03,81.69,82.01,12796.0,68.9383,69.1744,68.8877,69.1576,12796.0
2018-02-14 10:40:00,82.03,82.14,82.01,82.03,9717.0,69.1744,69.2672,69.1576,69.1744,9717.0
2018-02-14 10:45:00,82.04,82.22,82.03,82.1,15519.0,69.1829,69.3347,69.1744,69.2335,15519.0
2018-02-14 10:50:00,82.15,82.15,81.97,81.99,9560.0,69.2756,69.2756,69.1238,69.1407,9560.0
2018-02-14 10:55:00,81.96,82.06,81.96,82.0,6700.0,69.1154,69.1997,69.1154,69.1491,6700.0
2018-02-14 11:00:00,81.94,82.03,81.87,81.87,9500.0,69.0985,69.1744,69.0395,69.0395,9500.0
2018-02-14 11:05:00,81.88,81.91,81.78,81.78,14370.0,69.0479,69.0732,68.9636,68.9636,14370.0
2018-02-14 11:10:00,81.84,82.01,81.81,82.01,4973.0,69.0142,69.1576,68.9889,69.1576,4973.0
2018-02-14 11:15:00,82.06,82.21,82.02,82.21,8981.0,69.1997,69.3262,69.166,69.3262,8981.0
2018-02-14 11:20:00,82.18,82.21,82.01,82.03,7048.0,69.3009,69.3262,69.1576,69.1744,7048.0
2018-02-14 11:25:00,82.02,82.19,82.0,82.12,6655.0,69.166,69.3094,69.1491,69.2503,6655.0
2018-02-14 11:30:00,82.13,82.13,82.0,82.05,4553.0,69.2588,69.2588,69.1491,69.1913,4553.0
2018-02-14 11:35:00,82.05,82.18,81.94,82.18,17188.0,69.1913,69.3009,69.0985,69.3009,17188.0
2018-02-14 11:40:00,82.19,82.29,82.09,82.28,8079.0,69.3094,69.3937,69.225,69.3853,8079.0
2018-02-14 11:45:00,82.26,82.3,82.02,82.06,5502.0,69.3684,69.4021,69.166,69.1997,5502.0
2018-02-14 11:50:00,82.02,82.02,81.81,81.89,9541.0,69.166,69.166,68.9889,69.0564,9541.0
2018-02-14 11:55:00,81.86,81.87,81.78,81.81,3095.0,69.0311,69.0395,68.9636,68.9889,3095.0
2018-02-14 12:00:00,81.79,82.01,81.78,81.96,10107.0,68.972,69.1576,68.9636,69.1154,10107.0
2018-02-14 12:05:00,81.93,81.93,81.81,81.84,5248.0,69.0901,69.0901,68.9889,69.0142,5248.0
2018-02-14 12:10:00,81.81,81.97,81.79,81.97,5060.0,68.9889,69.1238,68.972,69.1238,5060.0
2018-02-14 12:15:00,81.94,81.94,81.84,81.85,4488.0,69.0985,69.0985,69.0142,69.0226,4488.0
2018-02-14 12:20:00,81.85,81.99,81.84,81.98,4342.0,69.0226,69.1407,69.0142,69.1323,4342.0
2018-02-14 12:25:00,81.95,82.11,81.91,82.07,6499.0,69.107,69.2419,69.0732,69.2082,6499.0
2018-02-14 12:30:00,82.03,82.04,81.91,81.98,5742.0,69.1744,69.1829,69.0732,69.1323,5742.0
2018-02-14 12:35:00,81.97,82.08,81.96,82.02,7405.0,69.1238,69.2166,69.1154,69.166,7405.0
2018-02-14 12:40:00,82.05,82.07,81.95,82.0,4067.0,69.1913,69.2082,69.107,69.1491,4067.0
2018-02-14 12:45:00,81.98,82.04,81.95,81.97,8369.0,69.1323,69.1829,69.107,69.1238,8369.0
2018-02-14 12:50:00,81.96,82.12,81.94,82.1,8362.0,69.1154,69.2503,69.0985,69.2335,8362.0
2018-02-14 12:55:00,82.11,82.2,82.06,82.2,7060.0,69.2419,69.3178,69.1997,69.3178,7060.0
2018-02-14 13:00:00,82.19,82.32,82.15,82.26,7699.0,69.3094,69.419,69.2756,69.3684,7699.0
2018-02-14 13:05:00,82.26,82.45,82.26,82.37,10112.0,69.3684,69.5286,69.3684,69.4612,10112.0
2018-02-14 13:10:00,82.35,82.48,82.35,82.44,5905.0,69.4443,69.5539,69.4443,69.5202,5905.0
2018-02-14 13:15:00,82.45,82.52,82.35,82.44,9415.0,69.5286,69.5876,69.4443,69.5202,9415.0
2018-02-14 13:20:00,82.43,82.57,82.37,82.5,11259.0,69.5117,69.6298,69.4612,69.5708,11259.0
2018-02-14 13:25:00,82.53,82.57,82.44,82.49,9529.0,69.5961,69.6298,69.5202,69.5623,9529.0
2018-02-14 13:30:00,82.47,82.63,82.45,82.62,16713.0,69.5455,69.6804,69.5286,69.672,16713.0
2018-02-14 13:35:00,82.6,82.64,82.55,82.58,12411.0,69.6551,69.6888,69.6129,69.6382,12411.0
2018-02-14 13:40:00,82.57,82.72,82.53,82.72,11941.0,69.6298,69.7563,69.5961,69.7563,11941.0
2018-02-14 13:45:00,82.72,82.82,82.68,82.82,14026.0,69.7563,69.8406,69.7226,69.8406,14026.0
2018-02-14 13:50:00,82.82,82.82,82.68,82.75,21342.0,69.8406,69.8406,69.7226,69.7816,21342.0
2018-02-14 13:55:00,82.77,82.77,82.64,82.72,12503.0,69.7985,69.7985,69.6888,69.7563,12503.0
2018-02-14 14:00:00,82.7,82.81,82.64,82.66,14510.0,69.7394,69.8322,69.6888,69.7057,14510.0
2018-02-14 14:05:00,82.64,82.75,82.58,82.75,13839.0,69.6888,69.7816,69.6382,69.7816,13839.0
2018-02-14 14:10:00,82.78,82.79,82.66,82.73,14717.0,69.8069,69.8153,69.7057,69.7647,14717.0
2018-02-14 14:15:00,82.74,82.75,82.58,82.69,10552.0,69.7732,69.7816,69.6382,69.731,10552.0
2018-02-14 14:20:00,82.69,82.71,82.47,82.47,25355.0,69.731,69.7479,69.5455,69.5455,25355.0
2018-02-14 14:25:00,82.49,82.49,82.31,82.36,22265.0,69.5623,69.5623,69.4106,69.4527,22265.0
2018-02-14 14:30:00,82.34,82.6,82.33,82.53,14864.0,69.4359,69.6551,69.4274,69.5961,14864.0
2018-02-14 14:35:00,82.58,82.7,82.55,82.7,10089.0,69.6382,69.7394,69.6129,69.7394,10089.0
2018-02-14 14:40:00,82.69,82.78,82.64,82.68,15015.0,69.731,69.8069,69.6888,69.7226,15015.0
2018-02-14 14:45:00,82.67,82.69,82.54,82.69,10477.0,69.7141,69.731,69.6045,69.731,10477.0
2018-02-14 14:50:00,82.67,82.73,82.62,82.73,11955.0,69.7141,69.7647,69.672,69.7647,11955.0
2018-02-14 14:55:00,82.71,82.73,82.61,82.61,16642.0,69.7479,69.7647,69.6635,69.6635,16642.0
2018-02-14 15:00:00,82.62,82.76,82.62,82.7,14703.0,69.672,69.79,69.672,69.7394,14703.0
2018-02-14 15:05:00,82.69,82.83,82.68,82.75,12531.0,69.731,69.8491,69.7226,69.7816,12531.0
2018-02-14 15:10:00,82.73,82.81,82.7,82.76,14869.0,69.7647,69.8322,69.7394,69.79,14869.0
2018-02-14 15:15:00,82.77,82.86,82.75,82.82,11586.0,69.7985,69.8744,69.7816,69.8406,11586.0
2018-02-14 15:20:00,82.79,82.8,82.56,82.56,32353.0,69.8153,69.8238,69.6214,69.6214,32353.0
2018-02-14 15:25:00,82.57,82.67,82.56,82.59,24493.0,69.6298,69.7141,69.6214,69.6467,24493.0
2018-02-14 15:30:00,82.58,82.64,82.48,82.51,49335.0,69.6382,69.6888,69.5539,69.5792,49335.0
2018-02-14 15:35:00,82.51,82.53,82.44,82.52,29833.0,69.5792,69.5961,69.5202,69.5876,29833.0
2018-02-14 15:40:00,82.51,82.53,82.38,82.39,36577.0,69.5792,69.5961,69.4696,69.478,36577.0
2018-02-14 15:45:00,82.39,82.59,82.39,82.55,64702.0,69.478,69.6467,69.478,69.6129,64702.0
2018-02-14 15:50:00,82.56,82.69,82.56,82.64,60381.0,69.6214,69.731,69.6214,69.6888,60381.0
2018-02-14 15:55:00,82.64,82.73,82.61,82.67,184567.0,69.6888,69.7647,69.6635,69.7141,184567.0
2018-02-15 09:30:00,83.11,83.26,83.03,83.21,45300.0,70.0852,70.2117,70.0177,70.1695,45300.0
2018-02-15 09:35:00,83.21,83.42,83.21,83.42,12174.0,70.1695,70.3466,70.1695,70.3466,12174.0
2018-02-15 09:40:00,83.4,83.42,83.14,83.17,13570.0,70.3297,70.3466,70.1105,70.1358,13570.0
2018-02-15 09:45:00,83.13,83.35,83.03,83.21,19631.0,70.102,70.2876,70.0177,70.1695,19631.0
2018-02-15 09:50:00,83.17,83.21,83.0,83.06,12848.0,70.1358,70.1695,69.9924,70.043,12848.0
2018-02-15 09:55:00,83.06,83.16,83.03,83.15,7156.0,70.043,70.1273,70.0177,70.1189,7156.0
2018-02-15 10:00:00,83.17,83.21,83.1,83.15,9921.0,70.1358,70.1695,70.0767,70.1189,9921.0
2018-02-15 10:05:00,83.1,83.19,82.92,82.92,15002.0,70.0767,70.1526,69.925,69.925,15002.0
2018-02-15 10:10:00,82.95,83.0,82.77,82.87,20912.0,69.9503,69.9924,69.7985,69.8828,20912.0
2018-02-15 10:15:00,82.85,82.92,82.74,82.8,14502.0,69.8659,69.925,69.7732,69.8238,14502.0
2018-02-15 10:20:00,82.78,82.96,82.77,82.84,11836.0,69.8069,69.9587,69.7985,69.8575,11836.0
2018-02-15 10:25:00,82.78,82.94,82.78,82.82,5262.0,69.8069,69.9418,69.8069,69.8406,5262.0
2018-02-15 10:30:00,82.81,82.85,82.68,82.68,9200.0,69.8322,69.8659,69.7226,69.7226,9200.0
2018-02-15 10:35:00,82.67,82.76,82.6,82.6,10360.0,69.7141,69.79,69.6551,69.6551,10360.0
2018-02-15 10:40:00,82.59,82.64,82.41,82.41,11270.0,69.6467,69.6888,69.4949,69.4949,11270.0
2018-02-15 10:45:00,82.4,82.57,82.4,82.47,6705.0,69.4865,69.6298,69.4865,69.5455,6705.0
2018-02-15 10:50:00,82.5,82.58,82.46,82.47,5897.0,69.5708,69.6382,69.537,69.5455,5897.0
2018-02-15 10:55:00,82.48,82.48,82.15,82.15,9664.0,69.5539,69.5539,69.2756,69.2756,9664.0
2018-02-15 11:00:00,82.13,82.19,82.01,82.07,10030.0,69.2588,69.3094,69.1576,69.2082,10030.0
2018-02-15 11:05:00,82.04,82.13,82.01,82.09,15260.0,69.1829,69.2588,69.1576,69.225,15260.0
2018-02-15 11:10:00,82.09,82.18,82.04,82.09,37959.0,69.225,69.3009,69.1829,69.225,37959.0
2018-02-15 11:15:00,82.09,82.12,81.89,81.98,28423.0,69.225,69.2503,69.0564,69.1323,28423.0
2018-02-15 11:20:00,81.98,82.27,81.98,82.06,17743.0,69.1323,69.3768,69.1323,69.1997,17743.0
2018-02-15 11:25:00,82.11,82.13,81.95,82.06,21868.0,69.2419,69.2588,69.107,69.1997,21868.0
2018-02-15 11:30:00,82.06,82.17,82.03,82.17,13698.0,69.1997,69.2925,69.1744,69.2925,13698.0
2018-02-15 11:35:00,82.13,82.22,82.05,82.05,12379.0,69.2588,69.3347,69.1913,69.1913,12379.0
2018-02-15 11:40:00,82.04,82.09,81.97,82.08,11855.0,69.1829,69.225,69.1238,69.2166,11855.0
2018-02-15 11:45:00,82.09,82.09,81.96,81.99,11730.0,69.225,69.225,69.1154,69.1407,11730.0
2018-02-15 11:50:00,81.99,82.07,81.99,82.02,6191.0,69.1407,69.2082,69.1407,69.166,6191.0
2018-02-15 11:55:00,82.0,82.0,81.82,81.86,11895.0,69.1491,69.1491,68.9973,69.0311,11895.0
2018-02-15 12:00:00,81.86,81.93,81.84,81.85,11679.0,69.0311,69.0901,69.0142,69.0226,11679.0
2018-02-15 12:05:00,81.84,81.94,81.78,81.94,10452.0,69.0142,69.0985,68.9636,69.0985,10452.0
2018-02-15 12:10:00,81.94,82.08,81.94,82.06,12541.0,69.0985,69.2166,69.0985,69.1997,12541.0
2018-02-15 12:15:00,82.04,82.07,82.0,82.01,8831.0,69.1829,69.2082,69.1491,69.1576,8831.0
2018-02-15 12:20:00,82.04,82.04,81.95,82.02,12462.0,69.1829,69.1829,69.107,69.166,12462.0
2018-02-15 12:25:00,82.0,82.01,81.91,81.91,6964.0,69.1491,69.1576,69.0732,69.0732,6964.0
2018-02-15 12:30:00,81.92,81.99,81.9,81.98,14156.0,69.0817,69.1407,69.0648,69.1323,14156.0
2018-02-15 12:35:00,81.98,82.07,81.97,82.02,8767.0,69.1323,69.2082,69.1238,69.166,8767.0
2018-02-15 12:40:00,82.06,82.06,81.99,82.03,5984.0,69.1997,69.1997,69.1407,69.1744,5984.0
2018-02-15 12:45:00,82.03,82.11,82.03,82.11,5857.0,69.1744,69.2419,69.1744,69.2419,5857.0
2018-02-15 12:50:00,82.11,82.12,82.02,82.02,8517.0,69.2419,69.2503,69.166,69.166,8517.0
2018-02-15 12:55:00,82.02,82.15,82.02,82.15,6001.0,69.166,69.2756,69.166,69.2756,6001.0
2018-02-15 13:00:00,82.15,82.29,82.15,82.29,5554.0,69.2756,69.3937,69.2756,69.3937,5554.0
2018-02-15 13:05:00,82.28,82.36,82.26,82.26,3817.0,69.3853,69.4527,69.3684,69.3684,3817.0
2018-02-15 13:10:00,82.29,82.32,82.26,82.3,4436.0,69.3937,69.419,69.3684,69.4021,4436.0
2018-02-15 13:15:00,82.3,82.36,82.28,82.3,7182.0,69.4021,69.4527,69.3853,69.4021,7182.0
2018-02-15 13:20:00,82.28,82.3,82.18,82.22,7083.0,69.3853,69.4021,69.3009,69.3347,7083.0
2018-02-15 13:25:00,82.22,82.23,82.13,82.14,7333.0,69.3347,69.3431,69.2588,69.2672,7333.0
2018-02-15 13:30:00,82.12,82.13,82.07,82.07,6100.0,69.2503,69.2588,69.2082,69.2082,6100.0
2018-02-15 13:35:00,82.1,82.2,82.1,82.16,6551.0,69.2335,69.3178,69.2335,69.2841,6551.0
2018-02-15 13:40:00,82.17,82.28,82.17,82.28,7469.0,69.2925,69.3853,69.2925,69.3853,7469.0
2018-02-15 13:45:00,82.29,82.37,82.26,82.36,8412.0,69.3937,69.4612,69.3684,69.4527,8412.0
2018-02-15 13:50:00,82.39,82.4,82.32,82.4,6842.0,69.478,69.4865,69.419,69.4865,6842.0
2018-02-15 13:55:00,82.38,82.49,82.38,82.42,13032.0,69.4696,69.5623,69.4696,69.5033,13032.0
2018-02-15 14:00:00,82.42,82.51,82.39,82.47,8116.0,69.5033,69.5792,69.478,69.5455,8116.0
2018-02-15 14:05:00,82.47,82.57,82.45,82.54,6813.0,69.5455,69.6298,69.5286,69.6045,6813.0
2018-02-15 14:10:00,82.52,82.52,82.4,82.42,8327.0,69.5876,69.5876,69.4865,69.5033,8327.0
2018-02-15 14:15:00,82.43,82.53,82.37,82.37,9627.0,69.5117,69.5961,69.4612,69.4612,9627.0
2018-02-15 14:20:00,82.37,82.47,82.32,82.43,10028.0,69.4612,69.5455,69.419,69.5117,10028.0
2018-02-15 14:25:00,82.44,82.62,82.44,82.6,8648.0,69.5202,69.672,69.5202,69.6551,8648.0
2018-02-15 14:30:00,82.58,82.62,82.51,82.55,17117.0,69.6382,69.672,69.5792,69.6129,17117.0
2018-02-15 14:35:00,82.59,82.72,82.55,82.68,17545.0,69.6467,69.7563,69.6129,69.7226,17545.0
2018-02-15 14:40:00,82.68,82.79,82.65,82.76,14267.0,69.7226,69.8153,69.6973,69.79,14267.0
2018-02-15 14:45:00,82.75,82.76,82.7,82.76,9701.0,69.7816,69.79,69.7394,69.79,9701.0
2018-02-15 14:50:00,82.76,82.77,82.63,82.67,21829.0,69.79,69.7985,69.6804,69.7141,21829.0
2018-02-15 14:55:00,82.66,82.67,82.55,82.55,10274.0,69.7057,69.7141,69.6129,69.6129,10274.0
2018-02-15 15:00:00,82.55,82.82,82.53,82.82,7531.0,69.6129,69.8406,69.5961,69.8406,7531.0
2018-02-15 15:05:00,82.8,82.85,82.72,82.72,12137.0,69.8238,69.8659,69.7563,69.7563,12137.0
2018-02-15 15:10:00,82.72,82.74,82.56,82.6,36493.0,69.7563,69.7732,69.6214,69.6551,36493.0
2018-02-15 15:15:00,82.61,82.67,82.6,82.61,11738.0,69.6635,69.7141,69.6551,69.6635,11738.0
2018-02-15 15:20:00,82.62,82.66,82.61,82.64,15030.0,69.672,69.7057,69.6635,69.6888,15030.0
2018-02-15 15:25:00,82.65,82.7,82.56,82.57,10632.0,69.6973,69.7394,69.6214,69.6298,10632.0
2018-02-15 15:30:00,82.56,82.59,82.38,82.38,26743.0,69.6214,69.6467,69.4696,69.4696,26743.0
2018-02-15 15:35:00,82.38,82.48,82.33,82.42,23106.0,69.4696,69.5539,69.4274,69.5033,23106.0
2018-02-15 15:40:00,82.45,82.55,82.41,82.43,24838.0,69.5286,69.6129,69.4949,69.5117,24838.0
2018-02-15 15:45:00,82.43,82.57,82.43,82.54,33804.0,69.5117,69.6298,69.5117,69.6045,33804.0
2018-02-15 15:50:00,82.55,82.6,82.54,82.56,34048.0,69.6129,69.6551,69.6045,69.6214,34048.0
2018-02-15 15:55:00,82.55,82.78,82.55,82.78,84127.0,69.6129,69.8069,69.6129,69.8069,84127.0
2018-02-16 09:30:00,82.66,82.66,82.32,82.59,98483.0,69.7057,69.7057,69.419,69.6467,98483.0
2018-02-16 09:35:00,82.61,82.82,82.61,82.72,9864.0,69.6635,69.8406,69.6635,69.7563,9864.0
2018-02-16 09:40:00,82.68,82.73,82.31,82.39,10500.0,69.7226,69.7647,69.4106,69.478,10500.0
2018-02-16 09:45:00,82.35,82.52,82.2,82.47,33731.0,69.4443,69.5876,69.3178,69.5455,33731.0
2018-02-16 09:50:00,82.47,82.7,82.42,82.7,4973.0,69.5455,69.7394,69.5033,69.7394,4973.0
2018-02-16 09:55:00,82.69,82.75,82.64,82.64,10765.0,69.731,69.7816,69.6888,69.6888,10765.0
2018-02-16 10:00:00,82.65,82.81,82.58,82.71,13217.0,69.6973,69.8322,69.6382,69.7479,13217.0
2018-02-16 10:05:00,82.71,82.92,82.64,82.82,7713.0,69.7479,69.925,69.6888,69.8406,7713.0
2018-02-16 10:10:00,82.84,82.84,82.67,82.67,3618.0,69.8575,69.8575,69.7141,69.7141,3618.0
2018-02-16 10:15:00,82.7,82.93,82.7,82.83,4770.0,69.7394,69.9334,69.7394,69.8491,4770.0
2018-02-16 10:20:00,82.82,82.86,82.74,82.84,105414.0,69.8406,69.8744,69.7732,69.8575,105414.0
2018-02-16 10:25:00,82.84,83.08,82.84,83.08,17872.0,69.8575,70.0599,69.8575,70.0599,17872.0
2018-02-16 10:30:00,83.03,83.18,82.99,83.16,9001.0,70.0177,70.1442,69.984,70.1273,9001.0
2018-02-16 10:35:00,83.17,83.21,82.97,82.97,26271.0,70.1358,70.1695,69.9671,69.9671,26271.0
2018-02-16 10:40:00,82.98,83.12,82.98,83.12,3520.0,69.9756,70.0936,69.9756,70.0936,3520.0
2018-02-16 10:45:00,83.09,83.27,83.07,83.27,10359.0,70.0683,70.2201,70.0514,70.2201,10359.0
2018-02-16 10:50:00,83.28,83.36,83.13,83.35,6794.0,70.2285,70.296,70.102,70.2876,6794.0
2018-02-16 10:55:00,83.3,83.3,83.08,83.18,5213.0,70.2454,70.2454,70.0599,70.1442,5213.0
2018-02-16 11:00:00,83.21,83.4,83.2,83.33,31626.0,70.1695,70.3297,70.1611,70.2707,31626.0
2018-02-16 11:05:00,83.33,83.48,83.3,83.45,7392.0,70.2707,70.3972,70.2454,70.3719,7392.0
2018-02-16 11:10:00,83.44,83.57,83.43,83.57,11385.0,70.3635,70.4731,70.355,70.4731,11385.0
2018-02-16 11:15:00,83.53,83.62,83.52,83.59,7608.0,70.4394,70.5153,70.4309,70.49,7608.0
2018-02-16 11:20:00,83.6,83.63,83.47,83.49,8189.0,70.4984,70.5237,70.3888,70.4056,8189.0
2018-02-16 11:25:00,83.48,83.51,83.39,83.47,18448.0,70.3972,70.4225,70.3213,70.3888,18448.0
2018-02-16 11:30:00,83.49,83.57,83.45,83.51,17143.0,70.4056,70.4731,70.3719,70.4225,17143.0
2018-02-16 11:35:00,83.51,83.57,83.49,83.57,4349.0,70.4225,70.4731,70.4056,70.4731,4349.0
2018-02-16 11:40:00,83.59,83.59,83.46,83.48,15294.0,70.49,70.49,70.3803,70.3972,15294.0
2018-02-16 11:45:00,83.5,83.56,83.48,83.54,8056.0,70.4141,70.4647,70.3972,70.4478,8056.0
2018-02-16 11:50:00,83.54,83.54,83.44,83.48,12615.0,70.4478,70.4478,70.3635,70.3972,12615.0
2018-02-16 11:55:00,83.51,83.55,83.47,83.5,4463.0,70.4225,70.4562,70.3888,70.4141,4463.0
2018-02-16 12:00:00,83.5,83.55,83.5,83.53,4157.0,70.4141,70.4562,70.4141,70.4394,4157.0
2018-02-16 12:05:00,83.56,83.62,83.56,83.61,3505.0,70.4647,70.5153,70.4647,70.5068,3505.0
2018-02-16 12:10:00,83.63,83.69,83.63,83.64,3885.0,70.5237,70.5743,70.5237,70.5321,3885.0
2018-02-16 12:15:00,83.65,83.72,83.6,83.72,5169.0,70.5406,70.5996,70.4984,70.5996,5169.0
2018-02-16 12:20:00,83.69,83.69,83.63,83.67,3283.0,70.5743,70.5743,70.5237,70.5574,3283.0
2018-02-16 12:25:00,83.65,83.65,83.6,83.6,3750.0,70.5406,70.5406,70.4984,70.4984,3750.0
2018-02-16 12:30:00,83.62,83.83,83.59,83.82,11886.0,70.5153,70.6923,70.49,70.6839,11886.0
2018-02-16 12:35:00,83.82,83.91,83.82,83.87,8464.0,70.6839,70.7598,70.6839,70.7261,8464.0
2018-02-16 12:40:00,83.86,83.88,83.73,83.75,6993.0,70.7176,70.7345,70.608,70.6249,6993.0
2018-02-16 12:45:00,83.75,83.77,83.51,83.52,7099.0,70.6249,70.6417,70.4225,70.4309,7099.0
2018-02-16 12:50:00,83.47,83.47,83.22,83.23,17392.0,70.3888,70.3888,70.1779,70.1864,17392.0
2018-02-16 12:55:00,83.28,83.44,83.23,83.44,8794.0,70.2285,70.3635,70.1864,70.3635,8794.0
2018-02-16 13:00:00,83.47,83.58,83.4,83.44,13870.0,70.3888,70.4815,70.3297,70.3635,13870.0
2018-02-16 13:05:00,83.41,83.45,83.32,83.4,14961.0,70.3382,70.3719,70.2623,70.3297,14961.0
2018-02-16 13:10:00,83.4,83.41,83.31,83.37,11049.0,70.3297,70.3382,70.2538,70.3044,11049.0
2018-02-16 13:15:00,83.37,83.44,83.22,83.28,6195.0,70.3044,70.3635,70.1779,70.2285,6195.0
2018-02-16 13:20:00,83.31,83.31,83.12,83.18,21254.0,70.2538,70.2538,70.0936,70.1442,21254.0
2018-02-16 13:25:00,83.18,83.24,83.01,83.02,6307.0,70.1442,70.1948,70.0009,70.0093,6307.0
2018-02-16 13:30:00,83.06,83.1,82.93,83.1,7503.0,70.043,70.0767,69.9334,70.0767,7503.0
2018-02-16 13:35:00,83.13,83.33,83.1,83.25,6085.0,70.102,70.2707,70.0767,70.2032,6085.0
2018-02-16 13:40:00,83.25,83.38,83.25,83.35,4863.0,70.2032,70.3129,70.2032,70.2876,4863.0
2018-02-16 13:45:00,83.33,83.39,83.24,83.25,6650.0,70.2707,70.3213,70.1948,70.2032,6650.0
2018-02-16 13:50:00,83.22,83.26,83.12,83.12,2987.0,70.1779,70.2117,70.0936,70.0936,2987.0
2018-02-16 13:55:00,83.16,83.31,83.16,83.23,4984.0,70.1273,70.2538,70.1273,70.1864,4984.0
2018-02-16 14:00:00,83.21,83.37,83.2,83.21,2610.0,70.1695,70.3044,70.1611,70.1695,2610.0
2018-02-16 14:05:00,83.22,83.22,83.11,83.13,6106.0,70.1779,70.1779,70.0852,70.102,6106.0
2018-02-16 14:10:00,83.07,83.18,83.05,83.05,3774.0,70.0514,70.1442,70.0346,70.0346,3774.0
2018-02-16 14:15:00,83.03,83.06,82.91,83.05,4554.0,70.0177,70.043,69.9165,70.0346,4554.0
2018-02-16 14:20:00,83.02,83.04,82.85,82.89,5015.0,70.0093,70.0262,69.8659,69.8997,5015.0
2018-02-16 14:25:00,82.91,83.05,82.9,83.05,3829.0,69.9165,70.0346,69.9081,70.0346,3829.0
2018-02-16 14:30:00,83.03,83.19,82.98,83.16,16406.0,70.0177,70.1526,69.9756,70.1273,16406.0
2018-02-16 14:35:00,83.16,83.21,83.11,83.16,18139.0,70.1273,70.1695,70.0852,70.1273,18139.0
2018-02-16 14:40:00,83.14,83.14,83.02,83.06,8127.0,70.1105,70.1105,70.0093,70.043,8127.0
2018-02-16 14:45:00,83.04,83.08,82.92,83.02,10548.0,70.0262,70.0599,69.925,70.0093,10548.0
2018-02-16 14:50:00,83.02,83.02,82.9,82.96,5792.0,70.0093,70.0093,69.9081,69.9587,5792.0
2018-02-16 14:55:00,82.97,83.11,82.94,83.11,36505.0,69.9671,70.0852,69.9418,70.0852,36505.0
2018-02-16 15:00:00,83.12,83.21,83.1,83.17,16574.0,70.0936,70.1695,70.0767,70.1358,16574.0
2018-02-16 15:05:00,83.2,83.29,83.18,83.26,17036.0,70.1611,70.237,70.1442,70.2117,17036.0
2018-02-16 15:10:00,83.24,83.32,83.23,83.27,5518.0,70.1948,70.2623,70.1864,70.2201,5518.0
2018-02-16 15:15:00,83.28,83.3,83.19,83.19,12692.0,70.2285,70.2454,70.1526,70.1526,12692.0
2018-02-16 15:20:00,83.21,83.21,83.14,83.16,15012.0,70.1695,70.1695,70.1105,70.1273,15012.0
2018-02-16 15:25:00,83.16,83.24,83.11,83.13,23444.0,70.1273,70.1948,70.0852,70.102,23444.0
2018-02-16 15:30:00,83.13,83.16,82.97,83.0,17078.0,70.102,70.1273,69.9671,69.9924,17078.0
2018-02-16 15:35:00,82.99,83.04,82.93,83.02,21290.0,69.984,70.0262,69.9334,70.0093,21290.0
2018-02-16 15:40:00,83.01,83.02,82.81,82.87,29894.0,70.0009,70.0093,69.8322,69.8828,29894.0
2018-02-16 15:45:00,82.87,83.28,82.86,83.23,71982.0,69.8828,70.2285,69.8744,70.1864,71982.0
2018-02-16 15:50:00,83.22,83.23,83.08,83.09,41991.0,70.1779,70.1864,70.0599,70.0683,41991.0
2018-02-16 15:55:00,83.1,83.13,82.78,82.8,151381.0,70.0767,70.102,69.8069,69.8238,151381.0
2018-02-20 09:30:00,82.43,82.7,82.31,82.7,34277.0,69.5117,69.7394,69.4106,69.7394,34277.0
2018-02-20 09:35:00,82.66,82.98,82.66,82.72,18129.0,69.7057,69.9756,69.7057,69.7563,18129.0
2018-02-20 09:40:00,82.71,82.91,82.66,82.73,15031.0,69.7479,69.9165,69.7057,69.7647,15031.0
2018-02-20 09:45:00,82.75,83.0,82.65,83.0,20015.0,69.7816,69.9924,69.6973,69.9924,20015.0
2018-02-20 09:50:00,83.04,83.04,82.58,82.59,14588.0,70.0262,70.0262,69.6382,69.6467,14588.0
2018-02-20 09:55:00,82.66,82.84,82.47,82.53,40871.0,69.7057,69.8575,69.5455,69.5961,40871.0
2018-02-20 10:00:00,82.51,82.66,82.42,82.6,25470.0,69.5792,69.7057,69.5033,69.6551,25470.0
2018-02-20 10:05:00,82.57,82.64,82.3,82.34,52609.0,69.6298,69.6888,69.4021,69.4359,52609.0
2018-02-20 10:10:00,82.37,82.49,82.35,82.37,39818.0,69.4612,69.5623,69.4443,69.4612,39818.0
2018-02-20 10:15:00,82.37,82.43,82.19,82.39,21115.0,69.4612,69.5117,69.3094,69.478,21115.0
2018-02-20 10:20:00,82.4,82.48,82.31,82.39,10372.0,69.4865,69.5539,69.4106,69.478,10372.0
2018-02-20 10:25:00,82.35,82.36,82.23,82.25,7791.0,69.4443,69.4527,69.3431,69.36,7791.0
2018-02-20 10:30:00,82.21,82.29,82.0,82.09,38420.0,69.3262,69.3937,69.1491,69.225,38420.0
2018-02-20 10:35:00,82.09,82.09,81.73,81.83,17963.0,69.225,69.225,68.9215,69.0058,17963.0
2018-02-20 10:40:00,81.83,81.94,81.69,81.74,41138.0,69.0058,69.0985,68.8877,68.9299,41138.0
2018-02-20 10:45:00,81.74,81.87,81.67,81.85,24057.0,68.9299,69.0395,68.8709,69.0226,24057.0
2018-02-20 10:50:00,81.86,81.86,81.72,81.84,12822.0,69.0311,69.0311,68.913,69.0142,12822.0
2018-02-20 10:55:00,81.84,81.93,81.8,81.9,11450.0,69.0142,69.0901,68.9805,69.0648,11450.0
2018-02-20 11:00:00,81.92,82.02,81.83,82.0,25595.0,69.0817,69.166,69.0058,69.1491,25595.0
2018-02-20 11:05:00,81.97,82.08,81.92,82.0,25410.0,69.1238,69.2166,69.0817,69.1491,25410.0
2018-02-20 11:10:00,81.99,82.09,81.97,82.09,8889.0,69.1407,69.225,69.1238,69.225,8889.0
2018-02-20 11:15:00,82.1,82.1,81.95,82.0,32358.0,69.2335,69.2335,69.107,69.1491,32358.0
2018-02-20 11:20:00,82.0,82.09,81.97,82.04,39840.0,69.1491,69.225,69.1238,69.1829,39840.0
2018-02-20 11:25:00,82.03,82.18,82.02,82.16,11340.0,69.1744,69.3009,69.166,69.2841,11340.0
2018-02-20 11:30:00,82.23,82.25,82.15,82.25,6491.0,69.3431,69.36,69.2756,69.36,6491.0
2018-02-20 11:35:00,82.25,82.42,82.25,82.26,18652.0,69.36,69.5033,69.36,69.3684,18652.0
2018-02-20 11:40:00,82.21,82.26,82.14,82.2,7061.0,69.3262,69.3684,69.2672,69.3178,7061.0
2018-02-20 11:45:00,82.22,82.29,82.18,82.25,6561.0,69.3347,69.3937,69.3009,69.36,6561.0
2018-02-20 11:50:00,82.24,82.38,82.2,82.33,17468.0,69.3515,69.4696,69.3178,69.4274,17468.0
2018-02-20 11:55:00,82.35,82.39,82.27,82.35,9783.0,69.4443,69.478,69.3768,69.4443,9783.0
2018-02-20 12:00:00,82.38,82.38,82.25,82.25,4356.0,69.4696,69.4696,69.36,69.36,4356.0
2018-02-20 12:05:00,82.29,82.33,82.27,82.32,5289.0,69.3937,69.4274,69.3768,69.419,5289.0
2018-02-20 12:10:00,82.34,82.34,82.25,82.25,8871.0,69.4359,69.4359,69.36,69.36,8871.0
2018-02-20 12:15:00,82.27,82.27,82.15,82.16,5590.0,69.3768,69.3768,69.2756,69.2841,5590.0
2018-02-20 12:20:00,82.17,82.26,82.14,82.25,5052.0,69.2925,69.3684,69.2672,69.36,5052.0
2018-02-20 12:25:00,82.26,82.26,82.19,82.2,7286.0,69.3684,69.3684,69.3094,69.3178,7286.0
2018-02-20 12:30:00,82.21,82.28,82.21,82.27,5344.0,69.3262,69.3853,69.3262,69.3768,5344.0
2018-02-20 12:35:00,82.26,82.33,82.24,82.26,11150.0,69.3684,69.4274,69.3515,69.3684,11150.0
2018-02-20 12:40:00,82.27,82.28,82.08,82.08,9150.0,69.3768,69.3853,69.2166,69.2166,9150.0
2018-02-20 12:45:00,82.07,82.18,82.07,82.18,8012.0,69.2082,69.3009,69.2082,69.3009,8012.0
2018-02-20 12:50:00,82.21,82.24,82.17,82.2,7824.0,69.3262,69.3515,69.2925,69.3178,7824.0
2018-02-20 12:55:00,82.2,82.32,82.2,82.28,3874.0,69.3178,69.419,69.3178,69.3853,3874.0
2018-02-20 13:00:00,82.24,82.35,82.23,82.29,8120.0,69.3515,69.4443,69.3431,69.3937,8120.0
2018-02-20 13:05:00,82.28,82.29,82.08,82.1,10552.0,69.3853,69.3937,69.2166,69.2335,10552.0
2018-02-20 13:10:00,82.08,82.11,82.05,82.05,4045.0,69.2166,69.2419,69.1913,69.1913,4045.0
2018-02-20 13:15:00,82.04,82.08,81.99,82.04,9371.0,69.1829,69.2166,69.1407,69.1829,9371.0
2018-02-20 13:20:00,82.05,82.12,82.02,82.11,5704.0,69.1913,69.2503,69.166,69.2419,5704.0
2018-02-20 13:25:00,82.1,82.1,82.01,82.08,4560.0,69.2335,69.2335,69.1576,69.2166,4560.0
2018-02-20 13:30:00,82.08,82.12,82.02,82.02,14026.0,69.2166,69.2503,69.166,69.166,14026.0
2018-02-20 13:35:00,82.04,82.05,81.92,81.94,13137.0,69.1829,69.1913,69.0817,69.0985,13137.0
2018-02-20 13:40:00,81.94,81.97,81.83,81.83,12812.0,69.0985,69.1238,69.0058,69.0058,12812.0
2018-02-20 13:45:00,81.88,81.96,81.85,81.94,21531.0,69.0479,69.1154,69.0226,69.0985,21531.0
2018-02-20 13:50:00,81.96,82.0,81.92,81.99,22783.0,69.1154,69.1491,69.0817,69.1407,22783.0
2018-02-20 13:55:00,81.97,82.0,81.88,82.0,13118.0,69.1238,69.1491,69.0479,69.1491,13118.0
2018-02-20 14:00:00,82.04,82.04,81.95,82.01,11126.0,69.1829,69.1829,69.107,69.1576,11126.0
2018-02-20 14:05:00,81.99,82.02,81.92,81.96,21110.0,69.1407,69.166,69.0817,69.1154,21110.0
2018-02-20 14:10:00,81.98,81.99,81.74,81.75,22230.0,69.1323,69.1407,68.9299,68.9383,22230.0
2018-02-20 14:15:00,81.74,81.82,81.67,81.78,16738.0,68.9299,68.9973,68.8709,68.9636,16738.0
2018-02-20 14:20:00,81.8,81.91,81.77,81.89,15448.0,68.9805,69.0732,68.9552,69.0564,15448.0
2018-02-20 14:25:00,81.89,81.94,81.83,81.83,16153.0,69.0564,69.0985,69.0058,69.0058,16153.0
2018-02-20 14:30:00,81.84,82.06,81.82,81.98,15905.0,69.0142,69.1997,68.9973,69.1323,15905.0
2018-02-20 14:35:00,82.01,82.15,81.99,82.14,10163.0,69.1576,69.2756,69.1407,69.2672,10163.0
2018-02-20 14:40:00,82.14,82.16,82.02,82.04,14864.0,69.2672,69.2841,69.166,69.1829,14864.0
2018-02-20 14:45:00,82.04,82.11,81.97,82.01,11673.0,69.1829,69.2419,69.1238,69.1576,11673.0
2018-02-20 14:50:00,82.0,82.02,81.88,81.88,19389.0,69.1491,69.166,69.0479,69.0479,19389.0
2018-02-20 14:55:00,81.88,81.96,81.83,81.83,10882.0,69.0479,69.1154,69.0058,69.0058,10882.0
2018-02-20 15:00:00,81.86,81.93,81.84,81.85,21621.0,69.0311,69.0901,69.0142,69.0226,21621.0
2018-02-20 15:05:00,81.85,81.86,81.55,81.56,32807.0,69.0226,69.0311,68.7697,68.7781,32807.0
2018-02-20 15:10:00,81.54,81.69,81.45,81.57,22668.0,68.7612,68.8877,68.6853,68.7865,22668.0
2018-02-20 15:15:00,81.61,81.71,81.58,81.66,20927.0,68.8203,68.9046,68.795,68.8624,20927.0
2018-02-20 15:20:00,81.67,81.67,81.45,81.61,20926.0,68.8709,68.8709,68.6853,68.8203,20926.0
2018-02-20 15:25:00,81.6,81.64,81.52,81.64,34338.0,68.8118,68.8456,68.7444,68.8456,34338.0
2018-02-20 15:30:00,81.64,81.73,81.6,81.64,33117.0,68.8456,68.9215,68.8118,68.8456,33117.0
2018-02-20 15:35:00,81.64,81.64,81.52,81.54,39472.0,68.8456,68.8456,68.7444,68.7612,39472.0
2018-02-20 15:40:00,81.54,81.59,81.45,81.5,51658.0,68.7612,68.8034,68.6853,68.7275,51658.0
2018-02-20 15:45:00,81.5,81.82,81.46,81.79,48274.0,68.7275,68.9973,68.6938,68.972,48274.0
2018-02-20 15:50:00,81.8,81.88,81.78,81.86,50386.0,68.9805,69.0479,68.9636,69.0311,50386.0
2018-02-20 15:55:00,81.87,81.89,81.68,81.7,181765.0,69.0395,69.0564,68.8793,68.8962,181765.0
2018-02-21 09:30:00,81.72,81.72,81.26,81.41,39783.0,68.913,68.913,68.5251,68.6516,39783.0
2018-02-21 09:35:00,81.42,81.79,81.42,81.77,28526.0,68.66,68.972,68.66,68.9552,28526.0
2018-02-21 09:40:00,81.77,81.79,81.55,81.59,33159.0,68.9552,68.972,68.7697,68.8034,33159.0
2018-02-21 09:45:00,81.58,81.74,81.57,81.68,28754.0,68.795,68.9299,68.7865,68.8793,28754.0
2018-02-21 09:50:00,81.68,81.95,81.68,81.94,34125.0,68.8793,69.107,68.8793,69.0985,34125.0
2018-02-21 09:55:00,81.95,81.98,81.91,81.92,38984.0,69.107,69.1323,69.0732,69.0817,38984.0
2018-02-21 10:00:00,81.91,81.96,81.6,81.63,34581.0,69.0732,69.1154,68.8118,68.8371,34581.0
2018-02-21 10:05:00,81.64,81.75,81.63,81.68,35789.0,68.8456,68.9383,68.8371,68.8793,35789.0
2018-02-21 10:10:00,81.67,81.81,81.57,81.58,19967.0,68.8709,68.9889,68.7865,68.795,19967.0
2018-02-21 10:15:00,81.59,81.72,81.56,81.67,29699.0,68.8034,68.913,68.7781,68.8709,29699.0
2018-02-21 10:20:00,81.67,81.75,81.63,81.67,25218.0,68.8709,68.9383,68.8371,68.8709,25218.0
2018-02-21 10:25:00,81.7,81.7,81.55,81.58,25099.0,68.8962,68.8962,68.7697,68.795,25099.0
2018-02-21 10:30:00,81.59,81.66,81.55,81.65,34173.0,68.8034,68.8624,68.7697,68.854,34173.0
2018-02-21 10:35:00,81.66,81.88,81.62,81.87,37210.0,68.8624,69.0479,68.8287,69.0395,37210.0
2018-02-21 10:40:00,81.86,81.95,81.79,81.95,22683.0,69.0311,69.107,68.972,69.107,22683.0
2018-02-21 10:45:00,81.96,82.0,81.88,81.89,17352.0,69.1154,69.1491,69.0479,69.0564,17352.0
2018-02-21 10:50:00,81.89,81.93,81.81,81.81,23994.0,69.0564,69.0901,68.9889,68.9889,23994.0
2018-02-21 10:55:00,81.81,81.92,81.81,81.88,24131.0,68.9889,69.0817,68.9889,69.0479,24131.0
2018-02-21 11:00:00,81.9,81.95,81.83,81.93,20818.0,69.0648,69.107,69.0058,69.0901,20818.0
2018-02-21 11:05:00,81.94,81.96,81.85,81.87,35512.0,69.0985,69.1154,69.0226,69.0395,35512.0
2018-02-21 11:10:00,81.88,81.88,81.68,81.73,28366.0,69.0479,69.0479,68.8793,68.9215,28366.0
2018-02-21 11:15:00,81.74,81.74,81.61,81.66,31773.0,68.9299,68.9299,68.8203,68.8624,31773.0
2018-02-21 11:20:00,81.66,81.67,81.53,81.58,35168.0,68.8624,68.8709,68.7528,68.795,35168.0
2018-02-21 11:25:00,81.6,81.77,81.6,81.71,27138.0,68.8118,68.9552,68.8118,68.9046,27138.0
2018-02-21 11:30:00,81.72,81.77,81.63,81.76,23697.0,68.913,68.9552,68.8371,68.9467,23697.0
2018-02-21 11:35:00,81.76,82.05,81.76,81.99,17457.0,68.9467,69.1913,68.9467,69.1407,17457.0
2018-02-21 11:40:00,82.0,82.12,82.0,82.02,9256.0,69.1491,69.2503,69.1491,69.166,9256.0
2018-02-21 11:45:00,82.01,82.13,81.99,82.05,10148.0,69.1576,69.2588,69.1407,69.1913,10148.0
2018-02-21 11:50:00,82.07,82.2,82.05,82.16,9249.0,69.2082,69.3178,69.1913,69.2841,9249.0
2018-02-21 11:55:00,82.12,82.14,81.99,82.04,13143.0,69.2503,69.2672,69.1407,69.1829,13143.0
2018-02-21 12:00:00,82.05,82.08,81.93,81.93,11894.0,69.1913,69.2166,69.0901,69.0901,11894.0
2018-02-21 12:05:00,81.95,82.06,81.93,82.01,14075.0,69.107,69.1997,69.0901,69.1576,14075.0
2018-02-21 12:10:00,82.0,82.02,81.93,81.96,12302.0,69.1491,69.166,69.0901,69.1154,12302.0
2018-02-21 12:15:00,81.96,82.03,81.91,82.0,19115.0,69.1154,69.1744,69.0732,69.1491,19115.0
2018-02-21 12:20:00,81.98,82.0,81.85,81.91,9447.0,69.1323,69.1491,69.0226,69.0732,9447.0
2018-02-21 12:25:00,81.88,81.9,81.8,81.87,5738.0,69.0479,69.0648,68.9805,69.0395,5738.0
2018-02-21 12:30:00,81.9,81.97,81.86,81.97,7942.0,69.0648,69.1238,69.0311,69.1238,7942.0
2018-02-21 12:35:00,81.99,82.09,81.97,82.09,7285.0,69.1407,69.225,69.1238,69.225,7285.0
2018-02-21 12:40:00,82.08,82.12,82.04,82.07,10010.0,69.2166,69.2503,69.1829,69.2082,10010.0
2018-02-21 12:45:00,82.09,82.17,82.08,82.15,7364.0,69.225,69.2925,69.2166,69.2756,7364.0
2018-02-21 12:50:00,82.15,82.23,82.15,82.23,7327.0,69.2756,69.3431,69.2756,69.3431,7327.0
2018-02-21 12:55:00,82.24,82.26,82.21,82.23,6285.0,69.3515,69.3684,69.3262,69.3431,6285.0
2018-02-21 13:00:00,82.23,82.25,82.2,82.23,7162.0,69.3431,69.36,69.3178,69.3431,7162.0
2018-02-21 13:05:00,82.23,82.28,82.21,82.21,4795.0,69.3431,69.3853,69.3262,69.3262,4795.0
2018-02-21 13:10:00,82.23,82.25,82.2,82.21,6429.0,69.3431,69.36,69.3178,69.3262,6429.0
2018-02-21 13:15:00,82.21,82.3,82.21,82.26,6100.0,69.3262,69.4021,69.3262,69.3684,6100.0
2018-02-21 13:20:00,82.26,82.28,82.2,82.21,4923.0,69.3684,69.3853,69.3178,69.3262,4923.0
2018-02-21 13:25:00,82.2,82.21,82.16,82.21,8070.0,69.3178,69.3262,69.2841,69.3262,8070.0
2018-02-21 13:30:00,82.22,82.27,82.21,82.23,5751.0,69.3347,69.3768,69.3262,69.3431,5751.0
2018-02-21 13:35:00,82.23,82.27,82.18,82.2,7607.0,69.3431,69.3768,69.3009,69.3178,7607.0
2018-02-21 13:40:00,82.17,82.17,82.09,82.15,10319.0,69.2925,69.2925,69.225,69.2756,10319.0
2018-02-21 13:45:00,82.12,82.35,82.12,82.33,9497.0,69.2503,69.4443,69.2503,69.4274,9497.0
2018-02-21 13:50:00,82.33,82.4,82.33,82.38,9373.0,69.4274,69.4865,69.4274,69.4696,9373.0
2018-02-21 13:55:00,82.36,82.4,82.26,82.26,5838.0,69.4527,69.4865,69.3684,69.3684,5838.0
2018-02-21 14:00:00,82.24,82.5,82.17,82.34,16670.0,69.3515,69.5708,69.2925,69.4359,16670.0
2018-02-21 14:05:00,82.35,82.55,82.33,82.43,16706.0,69.4443,69.6129,69.4274,69.5117,16706.0
2018-02-21 14:10:00,82.45,82.56,82.43,82.46,14750.0,69.5286,69.6214,69.5117,69.537,14750.0
2018-02-21 14:15:00,82.45,82.57,82.45,82.54,13989.0,69.5286,69.6298,69.5286,69.6045,13989.0
2018-02-21 14:20:00,82.56,82.59,82.48,82.56,11486.0,69.6214,69.6467,69.5539,69.6214,11486.0
2018-02-21 14:25:00,82.58,82.65,82.39,82.39,14203.0,69.6382,69.6973,69.478,69.478,14203.0
2018-02-21 14:30:00,82.39,82.53,82.33,82.39,12055.0,69.478,69.5961,69.4274,69.478,12055.0
2018-02-21 14:35:00,82.42,82.45,82.29,82.41,14309.0,69.5033,69.5286,69.3937,69.4949,14309.0
2018-02-21 14:40:00,82.39,82.46,82.24,82.27,12008.0,69.478,69.537,69.3515,69.3768,12008.0
2018-02-21 14:45:00,82.24,82.3,82.04,82.05,26672.0,69.3515,69.4021,69.1829,69.1913,26672.0
2018-02-21 14:50:00,82.02,82.15,81.98,82.1,17666.0,69.166,69.2756,69.1323,69.2335,17666.0
2018-02-21 14:55:00,82.04,82.24,82.04,82.12,19280.0,69.1829,69.3515,69.1829,69.2503,19280.0
2018-02-21 15:00:00,82.14,82.16,81.93,81.94,31835.0,69.2672,69.2841,69.0901,69.0985,31835.0
2018-02-21 15:05:00,81.98,82.01,81.83,81.89,24597.0,69.1323,69.1576,69.0058,69.0564,24597.0
2018-02-21 15:10:00,81.89,81.99,81.73,81.94,21763.0,69.0564,69.1407,68.9215,69.0985,21763.0
2018-02-21 15:15:00,81.93,82.01,81.86,81.95,25267.0,69.0901,69.1576,69.0311,69.107,25267.0
2018-02-21 15:20:00,81.95,82.05,81.8,81.93,23751.0,69.107,69.1913,68.9805,69.0901,23751.0
2018-02-21 15:25:00,81.91,82.14,81.82,82.12,28445.0,69.0732,69.2672,68.9973,69.2503,28445.0
2018-02-21 15:30:00,82.08,82.24,82.06,82.11,30762.0,69.2166,69.3515,69.1997,69.2419,30762.0
2018-02-21 15:35:00,82.09,82.15,81.92,81.92,32393.0,69.225,69.2756,69.0817,69.0817,32393.0
2018-02-21 15:40:00,81.91,81.98,81.85,81.9,51821.0,69.0732,69.1323,69.0226,69.0648,51821.0
2018-02-21 15:45:00,81.91,82.06,81.84,81.89,52367.0,69.0732,69.1997,69.0142,69.0564,52367.0
2018-02-21 15:50:00,81.87,81.92,81.68,81.79,61898.0,69.0395,69.0817,68.8793,68.972,61898.0
2018-02-21 15:55:00,81.79,81.79,81.55,81.55,120721.0,68.972,68.972,68.7697,68.7697,120721.0
2018-02-22 09:30:00,82.01,82.03,81.68,81.98,28322.0,69.1576,69.1744,68.8793,69.1323,28322.0
2018-02-22 09:35:00,82.0,82.15,81.96,82.09,8553.0,69.1491,69.2756,69.1154,69.225,8553.0
2018-02-22 09:40:00,82.15,82.25,81.82,81.96,9792.0,69.2756,69.36,68.9973,69.1154,9792.0
2018-02-22 09:45:00,81.9,82.11,81.9,82.04,24837.0,69.0648,69.2419,69.0648,69.1829,24837.0
2018-02-22 09:50:00,82.03,82.05,81.91,81.98,16829.0,69.1744,69.1913,69.0732,69.1323,16829.0
2018-02-22 09:55:00,82.01,82.08,81.87,82.06,16277.0,69.1576,69.2166,69.0395,69.1997,16277.0
2018-02-22 10:00:00,82.03,82.09,81.92,82.01,15884.0,69.1744,69.225,69.0817,69.1576,15884.0
2018-02-22 10:05:00,82.05,82.09,81.96,82.0,11501.0,69.1913,69.225,69.1154,69.1491,11501.0
2018-02-22 10:10:00,82.03,82.11,81.94,81.94,13189.0,69.1744,69.2419,69.0985,69.0985,13189.0
2018-02-22 10:15:00,81.9,82.05,81.9,81.95,11710.0,69.0648,69.1913,69.0648,69.107,11710.0
2018-02-22 10:20:00,81.89,82.16,81.89,82.13,10349.0,69.0564,69.2841,69.0564,69.2588,10349.0
2018-02-22 10:25:00,82.13,82.25,82.09,82.18,9875.0,69.2588,69.36,69.225,69.3009,9875.0
2018-02-22 10:30:00,82.19,82.24,82.01,82.01,10175.0,69.3094,69.3515,69.1576,69.1576,10175.0
2018-02-22 10:35:00,82.04,82.13,82.01,82.11,12017.0,69.1829,69.2588,69.1576,69.2419,12017.0
2018-02-22 10:40:00,82.13,82.13,81.99,82.06,7053.0,69.2588,69.2588,69.1407,69.1997,7053.0
2018-02-22 10:45:00,82.05,82.26,82.01,82.17,9970.0,69.1913,69.3684,69.1576,69.2925,9970.0
2018-02-22 10:50:00,82.17,82.25,82.13,82.16,9058.0,69.2925,69.36,69.2588,69.2841,9058.0
2018-02-22 10:55:00,82.18,82.21,82.1,82.14,6959.0,69.3009,69.3262,69.2335,69.2672,6959.0
2018-02-22 11:00:00,82.13,82.28,82.13,82.17,10578.0,69.2588,69.3853,69.2588,69.2925,10578.0
2018-02-22 11:05:00,82.2,82.33,82.2,82.3,13902.0,69.3178,69.4274,69.3178,69.4021,13902.0
2018-02-22 11:10:00,82.31,82.32,82.24,82.29,19123.0,69.4106,69.419,69.3515,69.3937,19123.0
2018-02-22 11:15:00,82.25,82.29,82.17,82.2,17404.0,69.36,69.3937,69.2925,69.3178,17404.0
2018-02-22 11:20:00,82.2,82.31,82.18,82.22,10080.0,69.3178,69.4106,69.3009,69.3347,10080.0
2018-02-22 11:25:00,82.26,82.4,82.24,82.35,12550.0,69.3684,69.4865,69.3515,69.4443,12550.0
2018-02-22 11:30:00,82.33,82.38,82.26,82.32,8056.0,69.4274,69.4696,69.3684,69.419,8056.0
2018-02-22 11:35:00,82.3,82.33,82.22,82.29,15954.0,69.4021,69.4274,69.3347,69.3937,15954.0
2018-02-22 11:40:00,82.28,82.5,82.28,82.49,14850.0,69.3853,69.5708,69.3853,69.5623,14850.0
2018-02-22 11:45:00,82.5,82.51,82.42,82.44,15631.0,69.5708,69.5792,69.5033,69.5202,15631.0
2018-02-22 11:50:00,82.45,82.65,82.39,82.58,11299.0,69.5286,69.6973,69.478,69.6382,11299.0
2018-02-22 11:55:00,82.56,82.62,82.51,82.51,12896.0,69.6214,69.672,69.5792,69.5792,12896.0
2018-02-22 12:00:00,82.52,82.65,82.52,82.57,13701.0,69.5876,69.6973,69.5876,69.6298,13701.0
2018-02-22 12:05:00,82.55,82.63,82.51,82.63,5417.0,69.6129,69.6804,69.5792,69.6804,5417.0
2018-02-22 12:10:00,82.64,82.64,82.51,82.52,7306.0,69.6888,69.6888,69.5792,69.5876,7306.0
2018-02-22 12:15:00,82.51,82.55,82.49,82.51,10389.0,69.5792,69.6129,69.5623,69.5792,10389.0
2018-02-22 12:20:00,82.52,82.56,82.47,82.55,9939.0,69.5876,69.6214,69.5455,69.6129,9939.0
2018-02-22 12:25:00,82.55,82.57,82.48,82.48,3371.0,69.6129,69.6298,69.5539,69.5539,3371.0
2018-02-22 12:30:00,82.49,82.57,82.4,82.41,9346.0,69.5623,69.6298,69.4865,69.4949,9346.0
2018-02-22 12:35:00,82.42,82.5,82.41,82.47,6101.0,69.5033,69.5708,69.4949,69.5455,6101.0
2018-02-22 12:40:00,82.47,82.51,82.4,82.46,9289.0,69.5455,69.5792,69.4865,69.537,9289.0
2018-02-22 12:45:00,82.46,82.51,82.39,82.4,10069.0,69.537,69.5792,69.478,69.4865,10069.0
2018-02-22 12:50:00,82.37,82.47,82.28,82.47,8297.0,69.4612,69.5455,69.3853,69.5455,8297.0
2018-02-22 12:55:00,82.48,82.48,82.29,82.29,6758.0,69.5539,69.5539,69.3937,69.3937,6758.0
2018-02-22 13:00:00,82.31,82.43,82.31,82.39,6533.0,69.4106,69.5117,69.4106,69.478,6533.0
2018-02-22 13:05:00,82.39,82.47,82.33,82.43,8088.0,69.478,69.5455,69.4274,69.5117,8088.0
2018-02-22 13:10:00,82.41,82.42,82.15,82.16,23553.0,69.4949,69.5033,69.2756,69.2841,23553.0
2018-02-22 13:15:00,82.16,82.26,82.14,82.25,5031.0,69.2841,69.3684,69.2672,69.36,5031.0
2018-02-22 13:20:00,82.26,82.31,82.24,82.27,5642.0,69.3684,69.4106,69.3515,69.3768,5642.0
2018-02-22 13:25:00,82.29,82.46,82.29,82.39,9930.0,69.3937,69.537,69.3937,69.478,9930.0
2018-02-22 13:30:00,82.41,82.45,82.3,82.32,6000.0,69.4949,69.5286,69.4021,69.419,6000.0
2018-02-22 13:35:00,82.33,82.4,82.32,82.36,6035.0,69.4274,69.4865,69.419,69.4527,6035.0
2018-02-22 13:40:00,82.38,82.4,82.29,82.32,10219.0,69.4696,69.4865,69.3937,69.419,10219.0
2018-02-22 13:45:00,82.28,82.31,82.18,82.25,9674.0,69.3853,69.4106,69.3009,69.36,9674.0
2018-02-22 13:50:00,82.24,82.41,82.21,82.4,11669.0,69.3515,69.4949,69.3262,69.4865,11669.0
2018-02-22 13:55:00,82.37,82.41,82.29,82.37,11440.0,69.4612,69.4949,69.3937,69.4612,11440.0
2018-02-22 14:00:00,82.38,82.47,82.32,82.38,7718.0,69.4696,69.5455,69.419,69.4696,7718.0
2018-02-22 14:05:00,82.38,82.42,82.25,82.25,5036.0,69.4696,69.5033,69.36,69.36,5036.0
2018-02-22 14:10:00,82.25,82.32,82.22,82.28,5084.0,69.36,69.419,69.3347,69.3853,5084.0
2018-02-22 14:15:00,82.31,82.36,82.26,82.32,11615.0,69.4106,69.4527,69.3684,69.419,11615.0
2018-02-22 14:20:00,82.33,82.33,82.22,82.31,2946.0,69.4274,69.4274,69.3347,69.4106,2946.0
2018-02-22 14:25:00,82.28,82.38,82.25,82.38,4481.0,69.3853,69.4696,69.36,69.4696,4481.0
2018-02-22 14:30:00,82.34,82.5,82.33,82.47,11905.0,69.4359,69.5708,69.4274,69.5455,11905.0
2018-02-22 14:35:00,82.45,82.45,82.34,82.4,4563.0,69.5286,69.5286,69.4359,69.4865,4563.0
2018-02-22 14:40:00,82.38,82.39,82.32,82.36,7816.0,69.4696,69.478,69.419,69.4527,7816.0
2018-02-22 14:45:00,82.35,82.35,82.23,82.27,10712.0,69.4443,69.4443,69.3431,69.3768,10712.0
2018-02-22 14:50:00,82.27,82.3,82.23,82.26,10217.0,69.3768,69.4021,69.3431,69.3684,10217.0
2018-02-22 14:55:00,82.24,82.26,82.0,82.0,11958.0,69.3515,69.3684,69.1491,69.1491,11958.0
2018-02-22 15:00:00,82.06,82.16,81.99,82.07,11423.0,69.1997,69.2841,69.1407,69.2082,11423.0
2018-02-22 15:05:00,82.06,82.15,82.01,82.01,11807.0,69.1997,69.2756,69.1576,69.1576,11807.0
2018-02-22 15:10:00,82.04,82.19,82.04,82.19,10270.0,69.1829,69.3094,69.1829,69.3094,10270.0
2018-02-22 15:15:00,82.19,82.2,82.09,82.15,20517.0,69.3094,69.3178,69.225,69.2756,20517.0
2018-02-22 15:20:00,82.18,82.21,82.09,82.1,13160.0,69.3009,69.3262,69.225,69.2335,13160.0
2018-02-22 15:25:00,82.08,82.16,82.03,82.04,15143.0,69.2166,69.2841,69.1744,69.1829,15143.0
2018-02-22 15:30:00,82.05,82.17,82.01,82.12,31766.0,69.1913,69.2925,69.1576,69.2503,31766.0
2018-02-22 15:35:00,82.14,82.15,81.96,81.99,54492.0,69.2672,69.2756,69.1154,69.1407,54492.0
2018-02-22 15:40:00,81.99,82.1,81.96,81.99,46762.0,69.1407,69.2335,69.1154,69.1407,46762.0
2018-02-22 15:45:00,81.99,81.99,81.78,81.85,84924.0,69.1407,69.1407,68.9636,69.0226,84924.0
2018-02-22 15:50:00,81.83,82.11,81.83,81.98,47333.0,69.0058,69.2419,69.0058,69.1323,47333.0
2018-02-22 15:55:00,81.96,82.01,81.81,81.89,139769.0,69.1154,69.1576,68.9889,69.0564,139769.0
2018-02-23 09:30:00,82.5,82.66,82.3,82.5,25184.0,69.5708,69.7057,69.4021,69.5708,25184.0
2018-02-23 09:35:00,82.53,82.56,82.31,82.33,6362.0,69.5961,69.6214,69.4106,69.4274,6362.0
2018-02-23 09:40:00,82.4,82.47,82.4,82.41,730.0,69.4865,69.5455,69.4865,69.4949,730.0
2018-02-23 09:45:00,82.39,82.39,82.16,82.17,4801.0,69.478,69.478,69.2841,69.2925,4801.0
2018-02-23 09:50:00,82.14,82.28,82.14,82.28,4606.0,69.2672,69.3853,69.2672,69.3853,4606.0
2018-02-23 09:55:00,82.22,82.33,82.21,82.33,3358.0,69.3347,69.4274,69.3262,69.4274,3358.0
2018-02-23 10:00:00,82.3,82.41,82.22,82.35,5716.0,69.4021,69.4949,69.3347,69.4443,5716.0
2018-02-23 10:05:00,82.37,82.37,82.21,82.22,6566.0,69.4612,69.4612,69.3262,69.3347,6566.0
2018-02-23 10:10:00,82.25,82.29,81.99,81.99,8604.0,69.36,69.3937,69.1407,69.1407,8604.0
2018-02-23 10:15:00,81.97,82.06,81.97,82.06,5159.0,69.1238,69.1997,69.1238,69.1997,5159.0
2018-02-23 10:20:00,82.04,82.11,82.04,82.1,3281.0,69.1829,69.2419,69.1829,69.2335,3281.0
2018-02-23 10:25:00,82.1,82.14,82.04,82.04,2830.0,69.2335,69.2672,69.1829,69.1829,2830.0
2018-02-23 10:30:00,82.05,82.16,82.02,82.15,2396.0,69.1913,69.2841,69.166,69.2756,2396.0
2018-02-23 10:35:00,82.1,82.12,82.06,82.08,3936.0,69.2335,69.2503,69.1997,69.2166,3936.0
2018-02-23 10:40:00,82.07,82.22,82.07,82.22,5356.0,69.2082,69.3347,69.2082,69.3347,5356.0
2018-02-23 10:45:00,82.2,82.21,82.07,82.07,4525.0,69.3178,69.3262,69.2082,69.2082,4525.0
2018-02-23 10:50:00,82.08,82.12,82.02,82.05,3566.0,69.2166,69.2503,69.166,69.1913,3566.0
2018-02-23 10:55:00,82.01,82.04,81.88,81.88,4966.0,69.1576,69.1829,69.0479,69.0479,4966.0
2018-02-23 11:00:00,81.88,82.09,81.88,82.02,5967.0,69.0479,69.225,69.0479,69.166,5967.0
2018-02-23 11:05:00,82.01,82.01,81.73,81.79,26582.0,69.1576,69.1576,68.9215,68.972,26582.0
2018-02-23 11:10:00,81.75,81.85,81.72,81.82,7700.0,68.9383,69.0226,68.913,68.9973,7700.0
2018-02-23 11:15:00,81.82,81.9,81.79,81.79,6501.0,68.9973,69.0648,68.972,68.972,6501.0
2018-02-23 11:20:00,81.8,82.0,81.8,82.0,36900.0,68.9805,69.1491,68.9805,69.1491,36900.0
2018-02-23 11:25:00,81.96,81.98,81.8,81.85,17463.0,69.1154,69.1323,68.9805,69.0226,17463.0
2018-02-23 11:30:00,81.86,81.88,81.82,81.83,21437.0,69.0311,69.0479,68.9973,69.0058,21437.0
2018-02-23 11:35:00,81.84,81.96,81.84,81.96,22034.0,69.0142,69.1154,69.0142,69.1154,22034.0
2018-02-23 11:40:00,81.98,81.99,81.91,81.98,11350.0,69.1323,69.1407,69.0732,69.1323,11350.0
2018-02-23 11:45:00,81.99,82.0,81.92,81.95,36986.0,69.1407,69.1491,69.0817,69.107,36986.0
2018-02-23 11:50:00,81.95,82.09,81.94,82.09,11469.0,69.107,69.225,69.0985,69.225,11469.0
2018-02-23 11:55:00,82.08,82.14,82.05,82.12,11660.0,69.2166,69.2672,69.1913,69.2503,11660.0
2018-02-23 12:00:00,82.1,82.11,81.98,82.0,18789.0,69.2335,69.2419,69.1323,69.1491,18789.0
2018-02-23 12:05:00,82.0,82.09,81.99,82.05,16886.0,69.1491,69.225,69.1407,69.1913,16886.0
2018-02-23 12:10:00,82.01,82.04,81.8,81.8,16311.0,69.1576,69.1829,68.9805,68.9805,16311.0
2018-02-23 12:15:00,81.83,81.94,81.82,81.94,9340.0,69.0058,69.0985,68.9973,69.0985,9340.0
2018-02-23 12:20:00,81.93,81.94,81.88,81.94,4316.0,69.0901,69.0985,69.0479,69.0985,4316.0
2018-02-23 12:25:00,81.94,81.95,81.84,81.84,16602.0,69.0985,69.107,69.0142,69.0142,16602.0
2018-02-23 12:30:00,81.87,81.9,81.83,81.89,5000.0,69.0395,69.0648,69.0058,69.0564,5000.0
2018-02-23 12:35:00,81.85,81.9,81.83,81.87,6624.0,69.0226,69.0648,69.0058,69.0395,6624.0
2018-02-23 12:40:00,81.87,81.87,81.7,81.7,4502.0,69.0395,69.0395,68.8962,68.8962,4502.0
2018-02-23 12:45:00,81.71,81.76,81.69,81.73,4603.0,68.9046,68.9467,68.8877,68.9215,4603.0
2018-02-23 12:50:00,81.76,81.76,81.67,81.69,5492.0,68.9467,68.9467,68.8709,68.8877,5492.0
2018-02-23 12:55:00,81.68,81.7,81.64,81.65,6008.0,68.8793,68.8962,68.8456,68.854,6008.0
2018-02-23 13:00:00,81.64,81.67,81.62,81.65,5964.0,68.8456,68.8709,68.8287,68.854,5964.0
2018-02-23 13:05:00,81.64,81.65,81.57,81.59,8652.0,68.8456,68.854,68.7865,68.8034,8652.0
2018-02-23 13:10:00,81.62,81.66,81.58,81.6,5172.0,68.8287,68.8624,68.795,68.8118,5172.0
2018-02-23 13:15:00,81.59,81.65,81.57,81.65,7344.0,68.8034,68.854,68.7865,68.854,7344.0
2018-02-23 13:20:00,81.65,81.72,81.65,81.72,7020.0,68.854,68.913,68.854,68.913,7020.0
2018-02-23 13:25:00,81.7,81.71,81.6,81.67,5772.0,68.8962,68.9046,68.8118,68.8709,5772.0
2018-02-23 13:30:00,81.66,81.81,81.65,81.78,8172.0,68.8624,68.9889,68.854,68.9636,8172.0
2018-02-23 13:35:00,81.78,81.85,81.76,81.82,14546.0,68.9636,69.0226,68.9467,68.9973,14546.0
2018-02-23 13:40:00,81.83,81.89,81.82,81.89,14948.0,69.0058,69.0564,68.9973,69.0564,14948.0
2018-02-23 13:45:00,81.9,81.91,81.82,81.82,16721.0,69.0648,69.0732,68.9973,68.9973,16721.0
2018-02-23 13:50:00,81.82,81.83,81.67,81.67,5493.0,68.9973,69.0058,68.8709,68.8709,5493.0
2018-02-23 13:55:00,81.7,81.77,81.62,81.77,10936.0,68.8962,68.9552,68.8287,68.9552,10936.0
2018-02-23 14:00:00,81.73,81.76,81.67,81.71,13243.0,68.9215,68.9467,68.8709,68.9046,13243.0
2018-02-23 14:05:00,81.71,81.77,81.71,81.77,5472.0,68.9046,68.9552,68.9046,68.9552,5472.0
2018-02-23 14:10:00,81.81,81.81,81.76,81.77,11299.0,68.9889,68.9889,68.9467,68.9552,11299.0
2018-02-23 14:15:00,81.8,81.81,81.71,81.73,8267.0,68.9805,68.9889,68.9046,68.9215,8267.0
2018-02-23 14:20:00,81.72,81.86,81.71,81.83,10751.0,68.913,69.0311,68.9046,69.0058,10751.0
2018-02-23 14:25:00,81.81,81.82,81.78,81.81,4238.0,68.9889,68.9973,68.9636,68.9889,4238.0
2018-02-23 14:30:00,81.8,81.81,81.76,81.8,7765.0,68.9805,68.9889,68.9467,68.9805,7765.0
2018-02-23 14:35:00,81.81,81.84,81.61,81.69,17305.0,68.9889,69.0142,68.8203,68.8877,17305.0
2018-02-23 14:40:00,81.67,81.71,81.63,81.71,6048.0,68.8709,68.9046,68.8371,68.9046,6048.0
2018-02-23 14:45:00,81.71,82.0,81.71,81.97,25800.0,68.9046,69.1491,68.9046,69.1238,25800.0
2018-02-23 14:50:00,81.98,82.11,81.98,82.06,7740.0,69.1323,69.2419,69.1323,69.1997,7740.0
2018-02-23 14:55:00,82.08,82.1,81.9,81.91,15239.0,69.2166,69.2335,69.0648,69.0732,15239.0
2018-02-23 15:00:00,81.94,82.03,81.92,82.03,9077.0,69.0985,69.1744,69.0817,69.1744,9077.0
2018-02-23 15:05:00,82.03,82.07,82.02,82.05,16501.0,69.1744,69.2082,69.166,69.1913,16501.0
2018-02-23 15:10:00,82.05,82.07,81.99,82.04,20081.0,69.1913,69.2082,69.1407,69.1829,20081.0
2018-02-23 15:15:00,82.05,82.06,81.93,81.95,17701.0,69.1913,69.1997,69.0901,69.107,17701.0
2018-02-23 15:20:00,81.94,82.01,81.93,81.99,15695.0,69.0985,69.1576,69.0901,69.1407,15695.0
2018-02-23 15:25:00,82.0,82.08,82.0,82.05,15841.0,69.1491,69.2166,69.1491,69.1913,15841.0
2018-02-23 15:30:00,82.04,82.08,81.93,81.93,24981.0,69.1829,69.2166,69.0901,69.0901,24981.0
2018-02-23 15:35:00,81.95,82.02,81.94,82.0,25720.0,69.107,69.166,69.0985,69.1491,25720.0
2018-02-23 15:40:00,82.01,82.1,82.0,82.1,20535.0,69.1576,69.2335,69.1491,69.2335,20535.0
2018-02-23 15:45:00,82.14,82.23,82.11,82.17,36770.0,69.2672,69.3431,69.2419,69.2925,36770.0
2018-02-23 15:50:00,82.15,82.25,82.14,82.19,43260.0,69.2756,69.36,69.2672,69.3094,43260.0
2018-02-23 15:55:00,82.19,82.24,82.14,82.24,181419.0,69.3094,69.3515,69.2672,69.3515,181419.0
2018-02-26 09:30:00,82.36,82.36,81.96,81.97,57878.0,69.4527,69.4527,69.1154,69.1238,57878.0
2018-02-26 09:35:00,82.02,82.16,81.96,82.05,14817.0,69.166,69.2841,69.1154,69.1913,14817.0
2018-02-26 09:40:00,82.09,82.13,81.99,81.99,5998.0,69.225,69.2588,69.1407,69.1407,5998.0
2018-02-26 09:45:00,82.03,82.04,81.79,81.85,15246.0,69.1744,69.1829,68.972,69.0226,15246.0
2018-02-26 09:50:00,81.95,81.97,81.81,81.85,10469.0,69.107,69.1238,68.9889,69.0226,10469.0
2018-02-26 09:55:00,81.83,81.84,81.62,81.71,30100.0,69.0058,69.0142,68.8287,68.9046,30100.0
2018-02-26 10:00:00,81.68,81.77,81.54,81.75,38218.0,68.8793,68.9552,68.7612,68.9383,38218.0
2018-02-26 10:05:00,81.77,82.02,81.71,82.0,16831.0,68.9552,69.166,68.9046,69.1491,16831.0
2018-02-26 10:10:00,82.0,82.07,81.9,81.9,11246.0,69.1491,69.2082,69.0648,69.0648,11246.0
2018-02-26 10:15:00,81.9,81.99,81.85,81.97,17605.0,69.0648,69.1407,69.0226,69.1238,17605.0
2018-02-26 10:20:00,81.96,81.97,81.9,81.94,12966.0,69.1154,69.1238,69.0648,69.0985,12966.0
2018-02-26 10:25:00,81.97,81.97,81.67,81.73,22061.0,69.1238,69.1238,68.8709,68.9215,22061.0
2018-02-26 10:30:00,81.72,81.76,81.65,81.65,8567.0,68.913,68.9467,68.854,68.854,8567.0
2018-02-26 10:35:00,81.66,81.71,81.57,81.71,12788.0,68.8624,68.9046,68.7865,68.9046,12788.0
2018-02-26 10:40:00,81.73,81.77,81.69,81.72,21340.0,68.9215,68.9552,68.8877,68.913,21340.0
2018-02-26 10:45:00,81.75,81.77,81.72,81.74,20415.0,68.9383,68.9552,68.913,68.9299,20415.0
2018-02-26 10:50:00,81.74,81.76,81.66,81.7,31990.0,68.9299,68.9467,68.8624,68.8962,31990.0
2018-02-26 10:55:00,81.71,81.71,81.65,81.68,17176.0,68.9046,68.9046,68.854,68.8793,17176.0
2018-02-26 11:00:00,81.67,81.76,81.63,81.72,15625.0,68.8709,68.9467,68.8371,68.913,15625.0
2018-02-26 11:05:00,81.73,81.95,81.69,81.9,30938.0,68.9215,69.107,68.8877,69.0648,30938.0
2018-02-26 11:10:00,81.9,82.03,81.9,82.03,14339.0,69.0648,69.1744,69.0648,69.1744,14339.0
2018-02-26 11:15:00,82.03,82.06,82.0,82.05,8364.0,69.1744,69.1997,69.1491,69.1913,8364.0
2018-02-26 11:20:00,82.06,82.1,81.99,82.0,8979.0,69.1997,69.2335,69.1407,69.1491,8979.0
2018-02-26 11:25:00,82.01,82.14,81.99,82.11,22640.0,69.1576,69.2672,69.1407,69.2419,22640.0
2018-02-26 11:30:00,82.13,82.14,81.95,81.95,9508.0,69.2588,69.2672,69.107,69.107,9508.0
2018-02-26 11:35:00,81.95,81.95,81.85,81.85,10488.0,69.107,69.107,69.0226,69.0226,10488.0
2018-02-26 11:40:00,81.85,81.87,81.8,81.81,10828.0,69.0226,69.0395,68.9805,68.9889,10828.0
2018-02-26 11:45:00,81.8,81.87,81.78,81.85,17655.0,68.9805,69.0395,68.9636,69.0226,17655.0
2018-02-26 11:50:00,81.87,81.96,81.85,81.85,13458.0,69.0395,69.1154,69.0226,69.0226,13458.0
2018-02-26 11:55:00,81.84,81.84,81.76,81.79,11771.0,69.0142,69.0142,68.9467,68.972,11771.0
2018-02-26 12:00:00,81.77,81.9,81.76,81.89,12284.0,68.9552,69.0648,68.9467,69.0564,12284.0
2018-02-26 12:05:00,81.9,82.06,81.9,82.06,7722.0,69.0648,69.1997,69.0648,69.1997,7722.0
2018-02-26 12:10:00,82.06,82.18,82.06,82.07,10797.0,69.1997,69.3009,69.1997,69.2082,10797.0
2018-02-26 12:15:00,82.08,82.11,82.05,82.11,11642.0,69.2166,69.2419,69.1913,69.2419,11642.0
2018-02-26 12:20:00,82.11,82.12,82.07,82.12,9655.0,69.2419,69.2503,69.2082,69.2503,9655.0
2018-02-26 12:25:00,82.13,82.13,82.09,82.11,12866.0,69.2588,69.2588,69.225,69.2419,12866.0
2018-02-26 12:30:00,82.11,82.2,82.11,82.16,10498.0,69.2419,69.3178,69.2419,69.2841,10498.0
2018-02-26 12:35:00,82.16,82.18,82.11,82.14,12150.0,69.2841,69.3009,69.2419,69.2672,12150.0
2018-02-26 12:40:00,82.16,82.28,82.15,82.26,12935.0,69.2841,69.3853,69.2756,69.3684,12935.0
2018-02-26 12:45:00,82.26,82.44,82.23,82.44,22062.0,69.3684,69.5202,69.3431,69.5202,22062.0
2018-02-26 12:50:00,82.44,82.46,82.39,82.44,7204.0,69.5202,69.537,69.478,69.5202,7204.0
2018-02-26 12:55:00,82.44,82.48,82.4,82.43,12599.0,69.5202,69.5539,69.4865,69.5117,12599.0
2018-02-26 13:00:00,82.43,82.49,82.4,82.4,10200.0,69.5117,69.5623,69.4865,69.4865,10200.0
2018-02-26 13:05:00,82.41,82.44,82.37,82.44,11444.0,69.4949,69.5202,69.4612,69.5202,11444.0
2018-02-26 13:10:00,82.44,82.45,82.4,82.42,12841.0,69.5202,69.5286,69.4865,69.5033,12841.0
2018-02-26 13:15:00,82.44,82.44,82.36,82.36,9548.0,69.5202,69.5202,69.4527,69.4527,9548.0
2018-02-26 13:20:00,82.37,82.48,82.33,82.45,16247.0,69.4612,69.5539,69.4274,69.5286,16247.0
2018-02-26 13:25:00,82.45,82.49,82.42,82.47,8171.0,69.5286,69.5623,69.5033,69.5455,8171.0
2018-02-26 13:30:00,82.46,82.5,82.39,82.49,17744.0,69.537,69.5708,69.478,69.5623,17744.0
2018-02-26 13:35:00,82.49,82.54,82.46,82.54,11294.0,69.5623,69.6045,69.537,69.6045,11294.0
2018-02-26 13:40:00,82.54,82.55,82.5,82.5,8000.0,69.6045,69.6129,69.5708,69.5708,8000.0
2018-02-26 13:45:00,82.51,82.51,82.42,82.42,14320.0,69.5792,69.5792,69.5033,69.5033,14320.0
2018-02-26 13:50:00,82.41,82.41,82.35,82.37,15764.0,69.4949,69.4949,69.4443,69.4612,15764.0
2018-02-26 13:55:00,82.39,82.43,82.36,82.42,6399.0,69.478,69.5117,69.4527,69.5033,6399.0
2018-02-26 14:00:00,82.42,82.42,82.3,82.31,16251.0,69.5033,69.5033,69.4021,69.4106,16251.0
2018-02-26 14:05:00,82.31,82.32,82.28,82.31,13987.0,69.4106,69.419,69.3853,69.4106,13987.0
2018-02-26 14:10:00,82.32,82.35,82.31,82.32,15894.0,69.419,69.4443,69.4106,69.419,15894.0
2018-02-26 14:15:00,82.32,82.38,82.3,82.37,16761.0,69.419,69.4696,69.4021,69.4612,16761.0
2018-02-26 14:20:00,82.38,82.54,82.37,82.45,19901.0,69.4696,69.6045,69.4612,69.5286,19901.0
2018-02-26 14:25:00,82.46,82.5,82.36,82.36,24777.0,69.537,69.5708,69.4527,69.4527,24777.0
2018-02-26 14:30:00,82.37,82.44,82.35,82.43,14366.0,69.4612,69.5202,69.4443,69.5117,14366.0
2018-02-26 14:35:00,82.43,82.43,82.27,82.27,19387.0,69.5117,69.5117,69.3768,69.3768,19387.0
2018-02-26 14:40:00,82.26,82.33,82.23,82.27,20486.0,69.3684,69.4274,69.3431,69.3768,20486.0
2018-02-26 14:45:00,82.27,82.29,82.15,82.17,26122.0,69.3768,69.3937,69.2756,69.2925,26122.0
2018-02-26 14:50:00,82.16,82.35,82.12,82.34,28849.0,69.2841,69.4443,69.2503,69.4359,28849.0
2018-02-26 14:55:00,82.33,82.42,82.3,82.38,44758.0,69.4274,69.5033,69.4021,69.4696,44758.0
2018-02-26 15:00:00,82.39,82.4,82.19,82.27,52631.0,69.478,69.4865,69.3094,69.3768,52631.0
2018-02-26 15:05:00,82.26,82.35,82.17,82.35,45086.0,69.3684,69.4443,69.2925,69.4443,45086.0
2018-02-26 15:10:00,82.34,82.4,82.29,82.31,43224.0,69.4359,69.4865,69.3937,69.4106,43224.0
2018-02-26 15:15:00,82.3,82.32,82.22,82.28,46607.0,69.4021,69.419,69.3347,69.3853,46607.0
2018-02-26 15:20:00,82.27,82.4,82.26,82.38,53123.0,69.3768,69.4865,69.3684,69.4696,53123.0
2018-02-26 15:25:00,82.38,82.4,82.28,82.35,68807.0,69.4696,69.4865,69.3853,69.4443,68807.0
2018-02-26 15:30:00,82.35,82.37,82.26,82.33,60330.0,69.4443,69.4612,69.3684,69.4274,60330.0
2018-02-26 15:35:00,82.33,82.39,82.26,82.38,53498.0,69.4274,69.478,69.3684,69.4696,53498.0
2018-02-26 15:40:00,82.37,82.38,82.15,82.16,65661.0,69.4612,69.4696,69.2756,69.2841,65661.0
2018-02-26 15:45:00,82.18,82.48,82.15,82.29,209918.0,69.3009,69.5539,69.2756,69.3937,209918.0
2018-02-26 15:50:00,82.29,82.34,82.25,82.28,72700.0,69.3937,69.4359,69.36,69.3853,72700.0
2018-02-26 15:55:00,82.28,82.33,82.23,82.3,193937.0,69.3853,69.4274,69.3431,69.4021,193937.0
2018-02-27 09:30:00,82.19,82.54,82.19,82.24,37690.0,69.3094,69.6045,69.3094,69.3515,37690.0
2018-02-27 09:35:00,82.24,82.58,82.24,82.32,19656.0,69.3515,69.6382,69.3515,69.419,19656.0
2018-02-27 09:40:00,82.34,82.41,82.14,82.37,24121.0,69.4359,69.4949,69.2672,69.4612,24121.0
2018-02-27 09:45:00,82.37,82.63,82.29,82.59,24456.0,69.4612,69.6804,69.3937,69.6467,24456.0
2018-02-27 09:50:00,82.62,82.71,82.43,82.45,21614.0,69.672,69.7479,69.5117,69.5286,21614.0
2018-02-27 09:55:00,82.45,82.56,82.23,82.32,41188.0,69.5286,69.6214,69.3431,69.419,41188.0
2018-02-27 10:00:00,82.31,82.43,82.22,82.4,29089.0,69.4106,69.5117,69.3347,69.4865,29089.0
2018-02-27 10:05:00,82.39,82.49,82.28,82.48,20274.0,69.478,69.5623,69.3853,69.5539,20274.0
2018-02-27 10:10:00,82.54,82.85,82.52,82.74,41960.0,69.6045,69.8659,69.5876,69.7732,41960.0
2018-02-27 10:15:00,82.74,82.82,82.69,82.82,16171.0,69.7732,69.8406,69.731,69.8406,16171.0
2018-02-27 10:20:00,82.84,83.1,82.84,83.05,17595.0,69.8575,70.0767,69.8575,70.0346,17595.0
2018-02-27 10:25:00,83.07,83.09,82.9,82.9,12239.0,70.0514,70.0683,69.9081,69.9081,12239.0
2018-02-27 10:30:00,82.91,82.94,82.61,82.61,18841.0,69.9165,69.9418,69.6635,69.6635,18841.0
2018-02-27 10:35:00,82.57,82.64,82.41,82.5,20602.0,69.6298,69.6888,69.4949,69.5708,20602.0
2018-02-27 10:40:00,82.5,82.52,82.26,82.35,21962.0,69.5708,69.5876,69.3684,69.4443,21962.0
2018-02-27 10:45:00,82.35,82.46,82.3,82.31,8750.0,69.4443,69.537,69.4021,69.4106,8750.0
2018-02-27 10:50:00,82.34,82.45,82.29,82.3,14572.0,69.4359,69.5286,69.3937,69.4021,14572.0
2018-02-27 10:55:00,82.26,82.41,82.25,82.4,10985.0,69.3684,69.4949,69.36,69.4865,10985.0
2018-02-27 11:00:00,82.35,82.49,82.29,82.46,11301.0,69.4443,69.5623,69.3937,69.537,11301.0
2018-02-27 11:05:00,82.47,82.66,82.45,82.65,13494.0,69.5455,69.7057,69.5286,69.6973,13494.0
2018-02-27 11:10:00,82.66,82.71,82.63,82.64,9291.0,69.7057,69.7479,69.6804,69.6888,9291.0
2018-02-27 11:15:00,82.67,82.71,82.51,82.52,14081.0,69.7141,69.7479,69.5792,69.5876,14081.0
2018-02-27 11:20:00,82.51,82.54,82.4,82.47,12930.0,69.5792,69.6045,69.4865,69.5455,12930.0
2018-02-27 11:25:00,82.46,82.54,82.44,82.51,25648.0,69.537,69.6045,69.5202,69.5792,25648.0
2018-02-27 11:30:00,82.48,82.74,82.46,82.71,13034.0,69.5539,69.7732,69.537,69.7479,13034.0
2018-02-27 11:35:00,82.73,82.74,82.54,82.54,7903.0,69.7647,69.7732,69.6045,69.6045,7903.0
2018-02-27 11:40:00,82.53,82.63,82.45,82.61,9450.0,69.5961,69.6804,69.5286,69.6635,9450.0
2018-02-27 11:45:00,82.66,82.76,82.63,82.73,25601.0,69.7057,69.79,69.6804,69.7647,25601.0
2018-02-27 11:50:00,82.73,82.74,82.65,82.69,12532.0,69.7647,69.7732,69.6973,69.731,12532.0
2018-02-27 11:55:00,82.67,82.71,82.54,82.6,13060.0,69.7141,69.7479,69.6045,69.6551,13060.0
2018-02-27 12:00:00,82.61,82.69,82.59,82.61,11672.0,69.6635,69.731,69.6467,69.6635,11672.0
2018-02-27 12:05:00,82.63,82.67,82.61,82.63,15562.0,69.6804,69.7141,69.6635,69.6804,15562.0
2018-02-27 12:10:00,82.62,82.63,82.49,82.49,13883.0,69.672,69.6804,69.5623,69.5623,13883.0
2018-02-27 12:15:00,82.5,82.5,82.41,82.43,14069.0,69.5708,69.5708,69.4949,69.5117,14069.0
2018-02-27 12:20:00,82.42,82.43,82.26,82.32,14373.0,69.5033,69.5117,69.3684,69.419,14373.0
2018-02-27 12:25:00,82.29,82.46,82.29,82.41,13063.0,69.3937,69.537,69.3937,69.4949,13063.0
2018-02-27 12:30:00,82.42,82.5,82.4,82.44,14838.0,69.5033,69.5708,69.4865,69.5202,14838.0
2018-02-27 12:35:00,82.44,82.53,82.42,82.51,20416.0,69.5202,69.5961,69.5033,69.5792,20416.0
2018-02-27 12:40:00,82.51,82.55,82.46,82.51,11031.0,69.5792,69.6129,69.537,69.5792,11031.0
2018-02-27 12:45:00,82.51,82.64,82.51,82.63,8245.0,69.5792,69.6888,69.5792,69.6804,8245.0
2018-02-27 12:50:00,82.67,82.86,82.67,82.86,7463.0,69.7141,69.8744,69.7141,69.8744,7463.0
2018-02-27 12:55:00,82.85,82.9,82.82,82.89,13792.0,69.8659,69.9081,69.8406,69.8997,13792.0
2018-02-27 13:00:00,82.86,82.89,82.84,82.87,5275.0,69.8744,69.8997,69.8575,69.8828,5275.0
2018-02-27 13:05:00,82.87,83.02,82.87,83.02,10992.0,69.8828,70.0093,69.8828,70.0093,10992.0
2018-02-27 13:10:00,83.03,83.03,82.89,82.92,8901.0,70.0177,70.0177,69.8997,69.925,8901.0
2018-02-27 13:15:00,82.91,82.98,82.86,82.95,9756.0,69.9165,69.9756,69.8744,69.9503,9756.0
2018-02-27 13:20:00,82.96,83.04,82.95,82.98,12309.0,69.9587,70.0262,69.9503,69.9756,12309.0
2018-02-27 13:25:00,82.96,83.04,82.95,83.01,7335.0,69.9587,70.0262,69.9503,70.0009,7335.0
2018-02-27 13:30:00,83.01,83.01,82.94,82.95,10053.0,70.0009,70.0009,69.9418,69.9503,10053.0
2018-02-27 13:35:00,82.96,82.96,82.89,82.92,7096.0,69.9587,69.9587,69.8997,69.925,7096.0
2018-02-27 13:40:00,82.91,82.98,82.89,82.96,13357.0,69.9165,69.9756,69.8997,69.9587,13357.0
2018-02-27 13:45:00,82.97,83.02,82.83,82.87,16648.0,69.9671,70.0093,69.8491,69.8828,16648.0
2018-02-27 13:50:00,82.88,82.91,82.77,82.88,19520.0,69.8912,69.9165,69.7985,69.8912,19520.0
2018-02-27 13:55:00,82.9,82.92,82.81,82.84,11212.0,69.9081,69.925,69.8322,69.8575,11212.0
2018-02-27 14:00:00,82.87,82.9,82.79,82.8,12754.0,69.8828,69.9081,69.8153,69.8238,12754.0
2018-02-27 14:05:00,82.8,82.8,82.68,82.73,17347.0,69.8238,69.8238,69.7226,69.7647,17347.0
2018-02-27 14:10:00,82.72,82.78,82.65,82.75,8907.0,69.7563,69.8069,69.6973,69.7816,8907.0
2018-02-27 14:15:00,82.74,82.76,82.58,82.59,13097.0,69.7732,69.79,69.6382,69.6467,13097.0
2018-02-27 14:20:00,82.6,82.65,82.55,82.6,9401.0,69.6551,69.6973,69.6129,69.6551,9401.0
2018-02-27 14:25:00,82.57,82.71,82.57,82.64,12055.0,69.6298,69.7479,69.6298,69.6888,12055.0
2018-02-27 14:30:00,82.65,82.79,82.62,82.78,12319.0,69.6973,69.8153,69.672,69.8069,12319.0
2018-02-27 14:35:00,82.77,82.82,82.75,82.75,9921.0,69.7985,69.8406,69.7816,69.7816,9921.0
2018-02-27 14:40:00,82.74,82.75,82.59,82.63,20274.0,69.7732,69.7816,69.6467,69.6804,20274.0
2018-02-27 14:45:00,82.64,82.64,82.44,82.49,10863.0,69.6888,69.6888,69.5202,69.5623,10863.0
2018-02-27 14:50:00,82.49,82.64,82.49,82.63,12309.0,69.5623,69.6888,69.5623,69.6804,12309.0
2018-02-27 14:55:00,82.65,82.73,82.6,82.63,18223.0,69.6973,69.7647,69.6551,69.6804,18223.0
2018-02-27 15:00:00,82.63,82.65,82.49,82.49,14900.0,69.6804,69.6973,69.5623,69.5623,14900.0
2018-02-27 15:05:00,82.49,82.49,82.35,82.37,17684.0,69.5623,69.5623,69.4443,69.4612,17684.0
2018-02-27 15:10:00,82.37,82.46,82.34,82.42,12449.0,69.4612,69.537,69.4359,69.5033,12449.0
2018-02-27 15:15:00,82.42,82.5,82.41,82.41,15806.0,69.5033,69.5708,69.4949,69.4949,15806.0
2018-02-27 15:20:00,82.42,82.45,82.26,82.33,20735.0,69.5033,69.5286,69.3684,69.4274,20735.0
2018-02-27 15:25:00,82.35,82.35,82.23,82.32,17588.0,69.4443,69.4443,69.3431,69.419,17588.0
2018-02-27 15:30:00,82.35,82.38,82.26,82.27,23660.0,69.4443,69.4696,69.3684,69.3768,23660.0
2018-02-27 15:35:00,82.28,82.33,82.14,82.33,29594.0,69.3853,69.4274,69.2672,69.4274,29594.0
2018-02-27 15:40:00,82.31,82.35,82.22,82.22,43110.0,69.4106,69.4443,69.3347,69.3347,43110.0
2018-02-27 15:45:00,82.23,82.5,82.21,82.44,63666.0,69.3431,69.5708,69.3262,69.5202,63666.0
2018-02-27 15:50:00,82.42,82.43,82.21,82.29,62526.0,69.5033,69.5117,69.3262,69.3937,62526.0
2018-02-27 15:55:00,82.31,82.45,81.93,81.94,207214.0,69.4106,69.5286,69.0901,69.0985,207214.0
2018-02-28 09:30:00,82.16,82.47,82.08,82.19,44164.0,69.2841,69.5455,69.2166,69.3094,44164.0
2018-02-28 09:35:00,82.11,82.21,82.02,82.14,11006.0,69.2419,69.3262,69.166,69.2672,11006.0
2018-02-28 09:40:00,82.15,82.15,81.94,82.15,23408.0,69.2756,69.2756,69.0985,69.2756,23408.0
2018-02-28 09:45:00,82.13,82.16,81.86,82.06,39045.0,69.2588,69.2841,69.0311,69.1997,39045.0
2018-02-28 09:50:00,82.09,82.1,82.0,82.1,16904.0,69.225,69.2335,69.1491,69.2335,16904.0
2018-02-28 09:55:00,82.11,82.12,81.92,82.03,8579.0,69.2419,69.2503,69.0817,69.1744,8579.0
2018-02-28 10:00:00,82.05,82.05,81.93,81.95,15169.0,69.1913,69.1913,69.0901,69.107,15169.0
2018-02-28 10:05:00,81.95,82.06,81.9,81.97,17910.0,69.107,69.1997,69.0648,69.1238,17910.0
2018-02-28 10:10:00,82.0,82.15,81.98,82.12,12783.0,69.1491,69.2756,69.1323,69.2503,12783.0
2018-02-28 10:15:00,82.1,82.16,82.07,82.16,15754.0,69.2335,69.2841,69.2082,69.2841,15754.0
2018-02-28 10:20:00,82.19,82.42,82.19,82.41,31977.0,69.3094,69.5033,69.3094,69.4949,31977.0
2018-02-28 10:25:00,82.42,82.43,82.27,82.41,16363.0,69.5033,69.5117,69.3768,69.4949,16363.0
2018-02-28 10:30:00,82.42,82.49,82.36,82.47,43056.0,69.5033,69.5623,69.4527,69.5455,43056.0
2018-02-28 10:35:00,82.49,82.51,82.42,82.47,8390.0,69.5623,69.5792,69.5033,69.5455,8390.0
2018-02-28 10:40:00,82.45,82.45,82.19,82.22,18334.0,69.5286,69.5286,69.3094,69.3347,18334.0
2018-02-28 10:45:00,82.26,82.32,82.2,82.23,34557.0,69.3684,69.419,69.3178,69.3431,34557.0
2018-02-28 10:50:00,82.26,82.28,81.98,82.03,21973.0,69.3684,69.3853,69.1323,69.1744,21973.0
2018-02-28 10:55:00,81.98,81.99,81.84,81.99,11049.0,69.1323,69.1407,69.0142,69.1407,11049.0
2018-02-28 11:00:00,82.0,82.0,81.83,81.86,5874.0,69.1491,69.1491,69.0058,69.0311,5874.0
2018-02-28 11:05:00,81.84,81.92,81.72,81.72,15111.0,69.0142,69.0817,68.913,68.913,15111.0
2018-02-28 11:10:00,81.74,81.77,81.57,81.64,14499.0,68.9299,68.9552,68.7865,68.8456,14499.0
2018-02-28 11:15:00,81.63,81.85,81.63,81.85,8460.0,68.8371,69.0226,68.8371,69.0226,8460.0
2018-02-28 11:20:00,81.79,81.83,81.68,81.71,7340.0,68.972,69.0058,68.8793,68.9046,7340.0
2018-02-28 11:25:00,81.69,81.82,81.67,81.79,7151.0,68.8877,68.9973,68.8709,68.972,7151.0
2018-02-28 11:30:00,81.79,81.81,81.63,81.7,9610.0,68.972,68.9889,68.8371,68.8962,9610.0
2018-02-28 11:35:00,81.65,81.74,81.59,81.6,8442.0,68.854,68.9299,68.8034,68.8118,8442.0
2018-02-28 11:40:00,81.62,81.66,81.59,81.61,6706.0,68.8287,68.8624,68.8034,68.8203,6706.0
2018-02-28 11:45:00,81.61,81.61,81.43,81.5,9923.0,68.8203,68.8203,68.6685,68.7275,9923.0
2018-02-28 11:50:00,81.5,81.6,81.44,81.49,19981.0,68.7275,68.8118,68.6769,68.7191,19981.0
2018-02-28 11:55:00,81.51,81.68,81.49,81.68,9200.0,68.7359,68.8793,68.7191,68.8793,9200.0
2018-02-28 12:00:00,81.69,81.75,81.65,81.74,6476.0,68.8877,68.9383,68.854,68.9299,6476.0
2018-02-28 12:05:00,81.69,81.78,81.68,81.78,5105.0,68.8877,68.9636,68.8793,68.9636,5105.0
2018-02-28 12:10:00,81.77,81.8,81.67,81.67,5817.0,68.9552,68.9805,68.8709,68.8709,5817.0
2018-02-28 12:15:00,81.72,81.86,81.67,81.67,16304.0,68.913,69.0311,68.8709,68.8709,16304.0
2018-02-28 12:20:00,81.69,81.7,81.58,81.67,11415.0,68.8877,68.8962,68.795,68.8709,11415.0
2018-02-28 12:25:00,81.67,81.73,81.53,81.53,8581.0,68.8709,68.9215,68.7528,68.7528,8581.0
2018-02-28 12:30:00,81.53,81.66,81.48,81.61,8391.0,68.7528,68.8624,68.7106,68.8203,8391.0
2018-02-28 12:35:00,81.56,81.76,81.56,81.71,6956.0,68.7781,68.9467,68.7781,68.9046,6956.0
2018-02-28 12:40:00,81.7,81.85,81.7,81.85,8742.0,68.8962,69.0226,68.8962,69.0226,8742.0
2018-02-28 12:45:00,81.81,82.01,81.8,82.01,7800.0,68.9889,69.1576,68.9805,69.1576,7800.0
2018-02-28 12:50:00,82.0,82.0,81.91,81.97,3412.0,69.1491,69.1491,69.0732,69.1238,3412.0
2018-02-28 12:55:00,81.97,81.98,81.92,81.93,3911.0,69.1238,69.1323,69.0817,69.0901,3911.0
2018-02-28 13:00:00,81.92,81.95,81.88,81.9,10437.0,69.0817,69.107,69.0479,69.0648,10437.0
2018-02-28 13:05:00,81.87,82.04,81.87,82.03,13828.0,69.0395,69.1829,69.0395,69.1744,13828.0
2018-02-28 13:10:00,82.04,82.06,81.93,81.97,12210.0,69.1829,69.1997,69.0901,69.1238,12210.0
2018-02-28 13:15:00,81.97,82.02,81.93,82.02,16580.0,69.1238,69.166,69.0901,69.166,16580.0
2018-02-28 13:20:00,82.01,82.03,81.96,82.03,10658.0,69.1576,69.1744,69.1154,69.1744,10658.0
2018-02-28 13:25:00,82.01,82.03,81.96,81.97,7121.0,69.1576,69.1744,69.1154,69.1238,7121.0
2018-02-28 13:30:00,81.99,81.99,81.88,81.95,8128.0,69.1407,69.1407,69.0479,69.107,8128.0
2018-02-28 13:35:00,81.97,81.98,81.9,81.93,7388.0,69.1238,69.1323,69.0648,69.0901,7388.0
2018-02-28 13:40:00,81.91,81.96,81.85,81.85,4364.0,69.0732,69.1154,69.0226,69.0226,4364.0
2018-02-28 13:45:00,81.87,81.89,81.75,81.76,2980.0,69.0395,69.0564,68.9383,68.9467,2980.0
2018-02-28 13:50:00,81.73,81.9,81.69,81.87,12257.0,68.9215,69.0648,68.8877,69.0395,12257.0
2018-02-28 13:55:00,81.92,82.1,81.9,82.04,17284.0,69.0817,69.2335,69.0648,69.1829,17284.0
2018-02-28 14:00:00,82.06,82.21,82.03,82.16,17919.0,69.1997,69.3262,69.1744,69.2841,17919.0
2018-02-28 14:05:00,82.15,82.23,82.11,82.2,15016.0,69.2756,69.3431,69.2419,69.3178,15016.0
2018-02-28 14:10:00,82.2,82.22,82.12,82.14,9829.0,69.3178,69.3347,69.2503,69.2672,9829.0
2018-02-28 14:15:00,82.15,82.22,82.15,82.2,8834.0,69.2756,69.3347,69.2756,69.3178,8834.0
2018-02-28 14:20:00,82.21,82.22,82.16,82.2,8181.0,69.3262,69.3347,69.2841,69.3178,8181.0
2018-02-28 14:25:00,82.17,82.3,82.16,82.18,11898.0,69.2925,69.4021,69.2841,69.3009,11898.0
2018-02-28 14:30:00,82.19,82.19,81.85,81.85,12419.0,69.3094,69.3094,69.0226,69.0226,12419.0
2018-02-28 14:35:00,81.86,81.9,81.71,81.71,15424.0,69.0311,69.0648,68.9046,68.9046,15424.0
2018-02-28 14:40:00,81.71,81.79,81.64,81.64,21445.0,68.9046,68.972,68.8456,68.8456,21445.0
2018-02-28 14:45:00,81.68,81.71,81.61,81.66,14772.0,68.8793,68.9046,68.8203,68.8624,14772.0
2018-02-28 14:50:00,81.64,81.66,81.56,81.66,9858.0,68.8456,68.8624,68.7781,68.8624,9858.0
2018-02-28 14:55:00,81.62,81.66,81.48,81.53,7321.0,68.8287,68.8624,68.7106,68.7528,7321.0
2018-02-28 15:00:00,81.54,81.6,81.48,81.5,14724.0,68.7612,68.8118,68.7106,68.7275,14724.0
2018-02-28 15:05:00,81.52,81.59,81.48,81.56,18384.0,68.7444,68.8034,68.7106,68.7781,18384.0
2018-02-28 15:10:00,81.58,81.61,81.47,81.61,27616.0,68.795,68.8203,68.7022,68.8203,27616.0
2018-02-28 15:15:00,81.57,81.6,81.42,81.42,28729.0,68.7865,68.8118,68.66,68.66,28729.0
2018-02-28 15:20:00,81.41,81.41,81.24,81.32,23042.0,68.6516,68.6516,68.5082,68.5757,23042.0
2018-02-28 15:25:00,81.28,81.38,81.19,81.35,23117.0,68.542,68.6263,68.4661,68.601,23117.0
2018-02-28 15:30:00,81.35,81.38,81.17,81.18,22334.0,68.601,68.6263,68.4492,68.4576,22334.0
2018-02-28 15:35:00,81.17,81.37,81.16,81.36,24373.0,68.4492,68.6179,68.4408,68.6094,24373.0
2018-02-28 15:40:00,81.35,81.36,81.16,81.17,31995.0,68.601,68.6094,68.4408,68.4492,31995.0
2018-02-28 15:45:00,81.15,81.18,80.92,80.98,93286.0,68.4323,68.4576,68.2384,68.289,93286.0
2018-02-28 15:50:00,80.97,81.0,80.79,80.79,78524.0,68.2806,68.3059,68.1288,68.1288,78524.0
2018-02-28 15:55:00,80.78,80.92,80.68,80.68,174776.0,68.1203,68.2384,68.036,68.036,174776.0
2018-03-01 09:30:00,81.1,81.62,80.42,80.53,81337.0,68.3902,68.8287,67.8168,67.9095,81337.0
2018-03-01 09:35:00,80.46,80.76,80.44,80.7,27078.0,67.8505,68.1035,67.8336,68.0529,27078.0
2018-03-01 09:40:00,80.77,80.77,80.3,80.42,19030.0,68.1119,68.1119,67.7156,67.8168,19030.0
2018-03-01 09:45:00,80.42,80.54,80.31,80.33,19844.0,67.8168,67.9179,67.724,67.7409,19844.0
2018-03-01 09:50:00,80.31,80.35,80.16,80.19,12719.0,67.724,67.7577,67.5975,67.6228,12719.0
2018-03-01 09:55:00,80.16,80.28,80.04,80.15,19534.0,67.5975,67.6987,67.4963,67.5891,19534.0
2018-03-01 10:00:00,80.21,80.64,80.1,80.6,24444.0,67.6397,68.0023,67.5469,67.9685,24444.0
2018-03-01 10:05:00,80.62,80.82,80.5,80.77,33223.0,67.9854,68.1541,67.8842,68.1119,33223.0
2018-03-01 10:10:00,80.73,81.05,80.7,81.02,37694.0,68.0782,68.348,68.0529,68.3227,37694.0
2018-03-01 10:15:00,81.02,81.17,80.91,81.09,22683.0,68.3227,68.4492,68.23,68.3818,22683.0
2018-03-01 10:20:00,81.09,81.09,80.94,81.0,25185.0,68.3818,68.3818,68.2553,68.3059,25185.0
2018-03-01 10:25:00,81.01,81.11,80.84,81.11,21592.0,68.3143,68.3986,68.1709,68.3986,21592.0
2018-03-01 10:30:00,81.15,81.58,81.06,81.56,153041.0,68.4323,68.795,68.3565,68.7781,153041.0
2018-03-01 10:35:00,81.62,81.71,81.42,81.48,19601.0,68.8287,68.9046,68.66,68.7106,19601.0
2018-03-01 10:40:00,81.48,81.54,81.29,81.3,23866.0,68.7106,68.7612,68.5504,68.5588,23866.0
2018-03-01 10:45:00,81.3,81.51,81.3,81.38,20429.0,68.5588,68.7359,68.5588,68.6263,20429.0
2018-03-01 10:50:00,81.37,81.37,81.12,81.3,13905.0,68.6179,68.6179,68.407,68.5588,13905.0
2018-03-01 10:55:00,81.27,81.34,80.97,81.05,28160.0,68.5335,68.5926,68.2806,68.348,28160.0
2018-03-01 11:00:00,81.02,81.21,80.99,81.13,25854.0,68.3227,68.4829,68.2974,68.4155,25854.0
2018-03-01 11:05:00,81.12,81.28,81.08,81.26,20696.0,68.407,68.542,68.3733,68.5251,20696.0
2018-03-01 11:10:00,81.22,81.23,81.09,81.18,18058.0,68.4914,68.4998,68.3818,68.4576,18058.0
2018-03-01 11:15:00,81.21,81.29,81.15,81.29,13695.0,68.4829,68.5504,68.4323,68.5504,13695.0
2018-03-01 11:20:00,81.3,81.38,81.25,81.27,16724.0,68.5588,68.6263,68.5167,68.5335,16724.0
2018-03-01 11:25:00,81.28,81.29,80.96,81.06,24859.0,68.542,68.5504,68.2721,68.3565,24859.0
2018-03-01 11:30:00,81.07,81.13,80.99,81.11,17802.0,68.3649,68.4155,68.2974,68.3986,17802.0
2018-03-01 11:35:00,81.13,81.18,81.05,81.08,17999.0,68.4155,68.4576,68.348,68.3733,17999.0
2018-03-01 11:40:00,81.08,81.28,81.06,81.26,18885.0,68.3733,68.542,68.3565,68.5251,18885.0
2018-03-01 11:45:00,81.26,81.32,81.2,81.21,18406.0,68.5251,68.5757,68.4745,68.4829,18406.0
2018-03-01 11:50:00,81.22,81.38,81.18,81.35,12437.0,68.4914,68.6263,68.4576,68.601,12437.0
2018-03-01 11:55:00,81.34,81.4,81.27,81.27,17411.0,68.5926,68.6432,68.5335,68.5335,17411.0
2018-03-01 12:00:00,81.27,81.29,81.03,81.09,32769.0,68.5335,68.5504,68.3312,68.3818,32769.0
2018-03-01 12:05:00,81.14,81.18,81.04,81.14,22130.0,68.4239,68.4576,68.3396,68.4239,22130.0
2018-03-01 12:10:00,81.13,81.2,81.1,81.17,30400.0,68.4155,68.4745,68.3902,68.4492,30400.0
2018-03-01 12:15:00,81.14,81.15,81.04,81.07,19066.0,68.4239,68.4323,68.3396,68.3649,19066.0
2018-03-01 12:20:00,81.04,81.04,80.92,80.92,20072.0,68.3396,68.3396,68.2384,68.2384,20072.0
2018-03-01 12:25:00,80.87,80.95,80.71,80.85,17508.0,68.1962,68.2637,68.0613,68.1794,17508.0
2018-03-01 12:30:00,80.82,80.82,80.66,80.7,16905.0,68.1541,68.1541,68.0191,68.0529,16905.0
2018-03-01 12:35:00,80.69,80.84,80.68,80.77,51975.0,68.0444,68.1709,68.036,68.1119,51975.0
2018-03-01 12:40:00,80.78,81.07,80.72,80.98,31173.0,68.1203,68.3649,68.0697,68.289,31173.0
2018-03-01 12:45:00,80.96,81.07,80.89,81.07,14591.0,68.2721,68.3649,68.2131,68.3649,14591.0
2018-03-01 12:50:00,81.07,81.07,80.82,80.91,17803.0,68.3649,68.3649,68.1541,68.23,17803.0
2018-03-01 12:55:00,80.93,80.95,80.8,80.84,25030.0,68.2468,68.2637,68.1372,68.1709,25030.0
2018-03-01 13:00:00,80.79,80.79,80.5,80.53,21225.0,68.1288,68.1288,67.8842,67.9095,21225.0
2018-03-01 13:05:00,80.52,80.59,80.3,80.33,20108.0,67.9011,67.9601,67.7156,67.7409,20108.0
2018-03-01 13:10:00,80.31,80.47,80.23,80.47,25511.0,67.724,67.8589,67.6565,67.8589,25511.0
2018-03-01 13:15:00,80.46,80.52,80.41,80.44,20411.0,67.8505,67.9011,67.8083,67.8336,20411.0
2018-03-01 13:20:00,80.44,80.45,80.35,80.42,20597.0,67.8336,67.842,67.7577,67.8168,20597.0
2018-03-01 13:25:00,80.45,80.56,80.43,80.47,19226.0,67.842,67.9348,67.8252,67.8589,19226.0
2018-03-01 13:30:00,80.47,80.5,80.26,80.29,31035.0,67.8589,67.8842,67.6818,67.7071,31035.0
2018-03-01 13:35:00,80.29,80.42,80.24,80.28,20966.0,67.7071,67.8168,67.665,67.6987,20966.0
2018-03-01 13:40:00,80.28,80.3,80.12,80.17,17530.0,67.6987,67.7156,67.5638,67.6059,17530.0
2018-03-01 13:45:00,80.14,80.14,79.85,79.94,36107.0,67.5806,67.5806,67.3361,67.412,36107.0
2018-03-01 13:50:00,79.94,80.0,79.84,79.88,33229.0,67.412,67.4626,67.3276,67.3614,33229.0
2018-03-01 13:55:00,79.88,79.88,79.61,79.61,29802.0,67.3614,67.3614,67.1337,67.1337,29802.0
2018-03-01 14:00:00,79.63,79.63,79.24,79.42,56039.0,67.1506,67.1506,66.8217,66.9735,56039.0
2018-03-01 14:05:00,79.41,79.59,79.37,79.46,30518.0,66.965,67.1168,66.9313,67.0072,30518.0
2018-03-01 14:10:00,79.48,79.55,79.21,79.26,32584.0,67.0241,67.0831,66.7964,66.8385,32584.0
2018-03-01 14:15:00,79.25,79.47,79.21,79.46,43676.0,66.8301,67.0156,66.7964,67.0072,43676.0
2018-03-01 14:20:00,79.47,79.66,79.43,79.44,35278.0,67.0156,67.1759,66.9819,66.9903,35278.0
2018-03-01 14:25:00,79.46,79.57,79.36,79.57,39909.0,67.0072,67.1,66.9229,67.1,39909.0
2018-03-01 14:30:00,79.56,79.62,79.33,79.42,47249.0,67.0915,67.1421,66.8976,66.9735,47249.0
2018-03-01 14:35:00,79.4,79.42,79.23,79.32,35115.0,66.9566,66.9735,66.8132,66.8891,35115.0
2018-03-01 14:40:00,79.35,79.71,79.32,79.53,49768.0,66.9144,67.218,66.8891,67.0662,49768.0
2018-03-01 14:45:00,79.52,79.68,79.46,79.52,78202.0,67.0578,67.1927,67.0072,67.0578,78202.0
2018-03-01 14:50:00,79.52,79.72,79.51,79.59,45143.0,67.0578,67.2265,67.0494,67.1168,45143.0
2018-03-01 14:55:00,79.6,79.76,79.58,79.68,33640.0,67.1253,67.2602,67.1084,67.1927,33640.0
2018-03-01 15:00:00,79.69,79.73,79.35,79.36,29154.0,67.2012,67.2349,66.9144,66.9229,29154.0
2018-03-01 15:05:00,79.37,79.85,79.37,79.81,36189.0,66.9313,67.3361,66.9313,67.3023,36189.0
2018-03-01 15:10:00,79.81,80.15,79.7,80.06,37461.0,67.3023,67.5891,67.2096,67.5132,37461.0
2018-03-01 15:15:00,80.06,80.19,79.97,80.16,28542.0,67.5132,67.6228,67.4373,67.5975,28542.0
2018-03-01 15:20:00,80.17,80.24,80.06,80.07,102254.0,67.6059,67.665,67.5132,67.5216,102254.0
2018-03-01 15:25:00,80.05,80.12,79.94,80.01,41766.0,67.5047,67.5638,67.412,67.471,41766.0
2018-03-01 15:30:00,80.01,80.1,79.79,79.96,52956.0,67.471,67.5469,67.2855,67.4288,52956.0
2018-03-01 15:35:00,79.97,80.05,79.82,79.84,86017.0,67.4373,67.5047,67.3108,67.3276,86017.0
2018-03-01 15:40:00,79.83,79.85,79.66,79.75,73781.0,67.3192,67.3361,67.1759,67.2518,73781.0
2018-03-01 15:45:00,79.75,80.0,79.69,79.91,98437.0,67.2518,67.4626,67.2012,67.3867,98437.0
2018-03-01 15:50:00,79.91,80.01,79.7,79.75,107074.0,67.3867,67.471,67.2096,67.2518,107074.0
2018-03-01 15:55:00,79.76,79.86,79.54,79.59,155139.0,67.2602,67.3445,67.0747,67.1168,155139.0
2018-03-02 09:30:00,79.16,79.33,78.76,79.02,63172.0,66.7542,66.8976,66.4169,66.6362,63172.0
2018-03-02 09:35:00,79.03,79.12,78.55,78.55,28737.0,66.6446,66.7205,66.2398,66.2398,28737.0
2018-03-02 09:40:00,78.57,78.69,78.39,78.54,22199.0,66.2567,66.3579,66.1049,66.2314,22199.0
2018-03-02 09:45:00,78.57,78.9,78.5,78.72,61139.0,66.2567,66.535,66.1976,66.3832,61139.0
2018-03-02 09:50:00,78.77,78.95,78.71,78.72,10626.0,66.4253,66.5771,66.3747,66.3832,10626.0
2018-03-02 09:55:00,78.73,78.88,78.68,78.79,41896.0,66.3916,66.5181,66.3494,66.4422,41896.0
2018-03-02 10:00:00,78.77,79.21,78.77,79.17,42737.0,66.4253,66.7964,66.4253,66.7626,42737.0
2018-03-02 10:05:00,79.11,79.11,78.85,79.1,37092.0,66.7121,66.7121,66.4928,66.7036,37092.0
2018-03-02 10:10:00,79.06,79.19,78.85,79.13,88566.0,66.6699,66.7795,66.4928,66.7289,88566.0
2018-03-02 10:15:00,79.13,79.38,79.08,79.21,25899.0,66.7289,66.9397,66.6868,66.7964,25899.0
2018-03-02 10:20:00,79.21,79.41,79.15,79.36,24107.0,66.7964,66.965,66.7458,66.9229,24107.0
2018-03-02 10:25:00,79.38,79.58,79.32,79.53,41288.0,66.9397,67.1084,66.8891,67.0662,41288.0
2018-03-02 10:30:00,79.53,79.76,79.47,79.72,83092.0,67.0662,67.2602,67.0156,67.2265,83092.0
2018-03-02 10:35:00,79.7,79.76,79.47,79.52,27721.0,67.2096,67.2602,67.0156,67.0578,27721.0
2018-03-02 10:40:00,79.52,79.67,79.51,79.64,43346.0,67.0578,67.1843,67.0494,67.159,43346.0
2018-03-02 10:45:00,79.63,79.65,79.5,79.52,24579.0,67.1506,67.1674,67.0409,67.0578,24579.0
2018-03-02 10:50:00,79.55,79.55,79.37,79.49,51621.0,67.0831,67.0831,66.9313,67.0325,51621.0
2018-03-02 10:55:00,79.5,79.59,79.48,79.51,23724.0,67.0409,67.1168,67.0241,67.0494,23724.0
2018-03-02 11:00:00,79.49,79.54,79.25,79.26,49844.0,67.0325,67.0747,66.8301,66.8385,49844.0
2018-03-02 11:05:00,79.27,79.27,79.13,79.13,27609.0,66.847,66.847,66.7289,66.7289,27609.0
2018-03-02 11:10:00,79.13,79.2,79.11,79.12,34898.0,66.7289,66.7879,66.7121,66.7205,34898.0
2018-03-02 11:15:00,79.14,79.18,79.0,79.04,28617.0,66.7374,66.7711,66.6193,66.653,28617.0
2018-03-02 11:20:00,79.04,79.13,79.01,79.09,24982.0,66.653,66.7289,66.6277,66.6952,24982.0
2018-03-02 11:25:00,79.14,79.29,79.12,79.2,20238.0,66.7374,66.8638,66.7205,66.7879,20238.0
2018-03-02 11:30:00,79.21,79.33,79.16,79.22,30052.0,66.7964,66.8976,66.7542,66.8048,30052.0
2018-03-02 11:35:00,79.22,79.23,79.13,79.2,13961.0,66.8048,66.8132,66.7289,66.7879,13961.0
2018-03-02 11:40:00,79.23,79.67,79.22,79.58,25492.0,66.8132,67.1843,66.8048,67.1084,25492.0
2018-03-02 11:45:00,79.59,79.84,79.55,79.84,24121.0,67.1168,67.3276,67.0831,67.3276,24121.0
2018-03-02 11:50:00,79.82,79.87,79.72,79.74,36613.0,67.3108,67.3529,67.2265,67.2433,36613.0
2018-03-02 11:55:00,79.73,79.79,79.66,79.76,17599.0,67.2349,67.2855,67.1759,67.2602,17599.0
2018-03-02 12:00:00,79.79,79.99,79.68,79.69,36160.0,67.2855,67.4541,67.1927,67.2012,36160.0
2018-03-02 12:05:00,79.69,79.76,79.59,79.67,20166.0,67.2012,67.2602,67.1168,67.1843,20166.0
2018-03-02 12:10:00,79.69,79.71,79.55,79.64,14158.0,67.2012,67.218,67.0831,67.159,14158.0
2018-03-02 12:15:00,79.66,79.66,79.43,79.43,22285.0,67.1759,67.1759,66.9819,66.9819,22285.0
2018-03-02 12:20:00,79.42,79.58,79.37,79.53,15777.0,66.9735,67.1084,66.9313,67.0662,15777.0
2018-03-02 12:25:00,79.57,79.63,79.49,79.53,16853.0,67.1,67.1506,67.0325,67.0662,16853.0
2018-03-02 12:30:00,79.54,79.58,79.43,79.45,12950.0,67.0747,67.1084,66.9819,66.9988,12950.0
2018-03-02 12:35:00,79.46,79.61,79.45,79.55,12382.0,67.0072,67.1337,66.9988,67.0831,12382.0
2018-03-02 12:40:00,79.5,79.72,79.5,79.67,7710.0,67.0409,67.2265,67.0409,67.1843,7710.0
2018-03-02 12:45:00,79.67,79.89,79.65,79.81,11753.0,67.1843,67.3698,67.1674,67.3023,11753.0
2018-03-02 12:50:00,79.82,80.09,79.82,80.02,13626.0,67.3108,67.5385,67.3108,67.4794,13626.0
2018-03-02 12:55:00,80.02,80.08,79.92,80.01,19186.0,67.4794,67.53,67.3951,67.471,19186.0
2018-03-02 13:00:00,80.0,80.0,79.91,79.98,15293.0,67.4626,67.4626,67.3867,67.4457,15293.0
2018-03-02 13:05:00,79.96,79.98,79.85,79.92,19057.0,67.4288,67.4457,67.3361,67.3951,19057.0
2018-03-02 13:10:00,79.9,79.95,79.73,79.78,16749.0,67.3782,67.4204,67.2349,67.2771,16749.0
2018-03-02 13:15:00,79.78,79.96,79.77,79.87,8753.0,67.2771,67.4288,67.2686,67.3529,8753.0
2018-03-02 13:20:00,79.92,79.95,79.79,79.82,14376.0,67.3951,67.4204,67.2855,67.3108,14376.0
2018-03-02 13:25:00,79.84,79.87,79.72,79.73,10480.0,67.3276,67.3529,67.2265,67.2349,10480.0
2018-03-02 13:30:00,79.72,79.78,79.54,79.54,12609.0,67.2265,67.2771,67.0747,67.0747,12609.0
2018-03-02 13:35:00,79.55,79.57,79.44,79.53,15907.0,67.0831,67.1,66.9903,67.0662,15907.0
2018-03-02 13:40:00,79.55,79.61,79.49,79.55,13918.0,67.0831,67.1337,67.0325,67.0831,13918.0
2018-03-02 13:45:00,79.55,79.78,79.55,79.74,16478.0,67.0831,67.2771,67.0831,67.2433,16478.0
2018-03-02 13:50:00,79.75,79.76,79.63,79.63,15530.0,67.2518,67.2602,67.1506,67.1506,15530.0
2018-03-02 13:55:00,79.63,79.63,79.44,79.48,28513.0,67.1506,67.1506,66.9903,67.0241,28513.0
2018-03-02 14:00:00,79.49,79.73,79.47,79.72,19228.0,67.0325,67.2349,67.0156,67.2265,19228.0
2018-03-02 14:05:00,79.72,79.79,79.65,79.77,16365.0,67.2265,67.2855,67.1674,67.2686,16365.0
2018-03-02 14:10:00,79.78,79.98,79.77,79.93,21871.0,67.2771,67.4457,67.2686,67.4035,21871.0
2018-03-02 14:15:00,79.91,79.96,79.83,79.9,17679.0,67.3867,67.4288,67.3192,67.3782,17679.0
2018-03-02 14:20:00,79.9,79.94,79.77,79.78,27866.0,67.3782,67.412,67.2686,67.2771,27866.0
2018-03-02 14:25:00,79.8,79.81,79.61,79.67,26710.0,67.2939,67.3023,67.1337,67.1843,26710.0
2018-03-02 14:30:00,79.66,79.71,79.47,79.47,22315.0,67.1759,67.218,67.0156,67.0156,22315.0
2018-03-02 14:35:00,79.48,79.7,79.47,79.7,17613.0,67.0241,67.2096,67.0156,67.2096,17613.0
2018-03-02 14:40:00,79.7,79.72,79.53,79.65,26860.0,67.2096,67.2265,67.0662,67.1674,26860.0
2018-03-02 14:45:00,79.63,79.74,79.59,79.74,18532.0,67.1506,67.2433,67.1168,67.2433,18532.0
2018-03-02 14:50:00,79.7,79.81,79.7,79.72,22970.0,67.2096,67.3023,67.2096,67.2265,22970.0
2018-03-02 14:55:00,79.7,79.71,79.57,79.59,24271.0,67.2096,67.218,67.1,67.1168,24271.0
2018-03-02 15:00:00,79.57,79.6,79.46,79.51,24243.0,67.1,67.1253,67.0072,67.0494,24243.0
2018-03-02 15:05:00,79.5,79.56,79.41,79.56,39464.0,67.0409,67.0915,66.965,67.0915,39464.0
2018-03-02 15:10:00,79.57,79.62,79.44,79.51,40693.0,67.1,67.1421,66.9903,67.0494,40693.0
2018-03-02 15:15:00,79.5,79.66,79.48,79.64,26110.0,67.0409,67.1759,67.0241,67.159,26110.0
2018-03-02 15:20:00,79.64,79.72,79.58,79.69,31961.0,67.159,67.2265,67.1084,67.2012,31961.0
2018-03-02 15:25:00,79.69,79.74,79.64,79.69,30406.0,67.2012,67.2433,67.159,67.2012,30406.0
2018-03-02 15:30:00,79.68,79.81,79.67,79.75,37334.0,67.1927,67.3023,67.1843,67.2518,37334.0
2018-03-02 15:35:00,79.74,79.91,79.67,79.89,42387.0,67.2433,67.3867,67.1843,67.3698,42387.0
2018-03-02 15:40:00,79.9,79.98,79.81,79.97,46700.0,67.3782,67.4457,67.3023,67.4373,46700.0
2018-03-02 15:45:00,79.95,79.96,79.67,79.74,74226.0,67.4204,67.4288,67.1843,67.2433,74226.0
2018-03-02 15:50:00,79.74,79.93,79.74,79.9,75232.0,67.2433,67.4035,67.2433,67.3782,75232.0
2018-03-02 15:55:00,79.89,79.93,79.68,79.69,240494.0,67.3698,67.4035,67.1927,67.2012,240494.0
2018-03-05 09:30:00,79.18,79.38,78.96,79.14,59177.0,66.7711,66.9397,66.5856,66.7374,59177.0
2018-03-05 09:35:00,79.14,79.66,79.12,79.65,31675.0,66.7374,67.1759,66.7205,67.1674,31675.0
2018-03-05 09:40:00,79.64,79.75,79.12,79.27,37073.0,67.159,67.2518,66.7205,66.847,37073.0
2018-03-05 09:45:00,79.27,79.3,78.94,79.03,44626.0,66.847,66.8723,66.5687,66.6446,44626.0
2018-03-05 09:50:00,79.09,79.23,78.99,79.14,33599.0,66.6952,66.8132,66.6109,66.7374,33599.0
2018-03-05 09:55:00,79.11,79.15,78.94,78.95,18104.0,66.7121,66.7458,66.5687,66.5771,18104.0
2018-03-05 10:00:00,78.97,79.06,78.7,78.87,37427.0,66.594,66.6699,66.3663,66.5097,37427.0
2018-03-05 10:05:00,78.89,78.89,78.7,78.78,15535.0,66.5265,66.5265,66.3663,66.4338,15535.0
2018-03-05 10:10:00,78.78,78.82,78.6,78.63,18577.0,66.4338,66.4675,66.282,66.3073,18577.0
2018-03-05 10:15:00,78.63,78.75,78.52,78.57,20757.0,66.3073,66.4085,66.2145,66.2567,20757.0
2018-03-05 10:20:00,78.56,78.62,78.51,78.59,15852.0,66.2482,66.2988,66.2061,66.2735,15852.0
2018-03-05 10:25:00,78.59,78.62,78.4,78.62,32591.0,66.2735,66.2988,66.1133,66.2988,32591.0
2018-03-05 10:30:00,78.62,78.76,78.59,78.64,36329.0,66.2988,66.4169,66.2735,66.3157,36329.0
2018-03-05 10:35:00,78.64,78.87,78.61,78.81,17451.0,66.3157,66.5097,66.2904,66.4591,17451.0
2018-03-05 10:40:00,78.84,79.03,78.78,79.03,15422.0,66.4844,66.6446,66.4338,66.6446,15422.0
2018-03-05 10:45:00,79.01,79.05,78.84,78.85,32108.0,66.6277,66.6615,66.4844,66.4928,32108.0
2018-03-05 10:50:00,78.87,78.91,78.83,78.88,12696.0,66.5097,66.5434,66.4759,66.5181,12696.0
2018-03-05 10:55:00,78.88,78.98,78.85,78.97,20360.0,66.5181,66.6024,66.4928,66.594,20360.0
2018-03-05 11:00:00,79.02,79.16,78.97,79.03,23936.0,66.6362,66.7542,66.594,66.6446,23936.0
2018-03-05 11:05:00,79.03,79.08,78.97,79.01,88302.0,66.6446,66.6868,66.594,66.6277,88302.0
2018-03-05 11:10:00,79.0,79.15,78.99,79.08,19300.0,66.6193,66.7458,66.6109,66.6868,19300.0
2018-03-05 11:15:00,79.07,79.28,78.96,79.25,69092.0,66.6783,66.8554,66.5856,66.8301,69092.0
2018-03-05 11:20:00,79.27,79.58,79.26,79.56,30381.0,66.847,67.1084,66.8385,67.0915,30381.0
2018-03-05 11:25:00,79.59,79.65,79.58,79.59,39439.0,67.1168,67.1674,67.1084,67.1168,39439.0
2018-03-05 11:30:00,79.6,79.67,79.5,79.52,20217.0,67.1253,67.1843,67.0409,67.0578,20217.0
2018-03-05 11:35:00,79.46,79.67,79.46,79.67,10670.0,67.0072,67.1843,67.0072,67.1843,10670.0
2018-03-05 11:40:00,79.67,79.72,79.65,79.68,11088.0,67.1843,67.2265,67.1674,67.1927,11088.0
2018-03-05 11:45:00,79.69,79.73,79.54,79.54,21331.0,67.2012,67.2349,67.0747,67.0747,21331.0
2018-03-05 11:50:00,79.55,79.63,79.42,79.43,27010.0,67.0831,67.1506,66.9735,66.9819,27010.0
2018-03-05 11:55:00,79.43,79.53,79.38,79.5,32943.0,66.9819,67.0662,66.9397,67.0409,32943.0
2018-03-05 12:00:00,79.49,79.71,79.48,79.69,21875.0,67.0325,67.218,67.0241,67.2012,21875.0
2018-03-05 12:05:00,79.68,79.71,79.54,79.57,15400.0,67.1927,67.218,67.0747,67.1,15400.0
2018-03-05 12:10:00,79.58,79.67,79.45,79.45,20641.0,67.1084,67.1843,66.9988,66.9988,20641.0
2018-03-05 12:15:00,79.44,79.53,79.43,79.52,25952.0,66.9903,67.0662,66.9819,67.0578,25952.0
2018-03-05 12:20:00,79.5,79.5,79.34,79.34,15436.0,67.0409,67.0409,66.906,66.906,15436.0
2018-03-05 12:25:00,79.32,79.42,79.3,79.36,23215.0,66.8891,66.9735,66.8723,66.9229,23215.0
2018-03-05 12:30:00,79.37,79.4,79.28,79.35,33464.0,66.9313,66.9566,66.8554,66.9144,33464.0
2018-03-05 12:35:00,79.37,79.45,79.35,79.39,16696.0,66.9313,66.9988,66.9144,66.9482,16696.0
2018-03-05 12:40:00,79.39,79.43,79.32,79.34,11102.0,66.9482,66.9819,66.8891,66.906,11102.0
2018-03-05 12:45:00,79.34,79.46,79.33,79.45,15496.0,66.906,67.0072,66.8976,66.9988,15496.0
2018-03-05 12:50:00,79.47,79.53,79.46,79.5,18512.0,67.0156,67.0662,67.0072,67.0409,18512.0
2018-03-05 12:55:00,79.47,79.51,79.41,79.48,17436.0,67.0156,67.0494,66.965,67.0241,17436.0
2018-03-05 13:00:00,79.5,79.67,79.5,79.62,24090.0,67.0409,67.1843,67.0409,67.1421,24090.0
2018-03-05 13:05:00,79.62,79.71,79.6,79.71,15258.0,67.1421,67.218,67.1253,67.218,15258.0
2018-03-05 13:10:00,79.72,79.72,79.65,79.7,17617.0,67.2265,67.2265,67.1674,67.2096,17617.0
2018-03-05 13:15:00,79.71,79.72,79.66,79.7,42703.0,67.218,67.2265,67.1759,67.2096,42703.0
2018-03-05 13:20:00,79.71,79.84,79.68,79.84,18087.0,67.218,67.3276,67.1927,67.3276,18087.0
2018-03-05 13:25:00,79.82,79.93,79.8,79.84,22558.0,67.3108,67.4035,67.2939,67.3276,22558.0
2018-03-05 13:30:00,79.83,79.85,79.59,79.59,32886.0,67.3192,67.3361,67.1168,67.1168,32886.0
2018-03-05 13:35:00,79.59,79.72,79.59,79.63,18425.0,67.1168,67.2265,67.1168,67.1506,18425.0
2018-03-05 13:40:00,79.64,79.7,79.57,79.61,7077.0,67.159,67.2096,67.1,67.1337,7077.0
2018-03-05 13:45:00,79.62,79.66,79.53,79.57,7331.0,67.1421,67.1759,67.0662,67.1,7331.0
2018-03-05 13:50:00,79.57,79.7,79.52,79.7,10993.0,67.1,67.2096,67.0578,67.2096,10993.0
2018-03-05 13:55:00,79.69,79.75,79.67,79.74,15385.0,67.2012,67.2518,67.1843,67.2433,15385.0
2018-03-05 14:00:00,79.75,79.84,79.75,79.76,12612.0,67.2518,67.3276,67.2518,67.2602,12612.0
2018-03-05 14:05:00,79.75,79.75,79.57,79.62,18318.0,67.2518,67.2518,67.1,67.1421,18318.0
2018-03-05 14:10:00,79.63,79.63,79.37,79.49,28945.0,67.1506,67.1506,66.9313,67.0325,28945.0
2018-03-05 14:15:00,79.46,79.51,79.36,79.36,20213.0,67.0072,67.0494,66.9229,66.9229,20213.0
2018-03-05 14:20:00,79.38,79.57,79.38,79.53,18506.0,66.9397,67.1,66.9397,67.0662,18506.0
2018-03-05 14:25:00,79.55,79.71,79.55,79.65,32948.0,67.0831,67.218,67.0831,67.1674,32948.0
2018-03-05 14:30:00,79.64,79.71,79.63,79.65,12058.0,67.159,67.218,67.1506,67.1674,12058.0
2018-03-05 14:35:00,79.66,79.79,79.57,79.77,19409.0,67.1759,67.2855,67.1,67.2686,19409.0
2018-03-05 14:40:00,79.76,79.92,79.76,79.92,18590.0,67.2602,67.3951,67.2602,67.3951,18590.0
2018-03-05 14:45:00,79.92,79.97,79.9,79.94,18154.0,67.3951,67.4373,67.3782,67.412,18154.0
2018-03-05 14:50:00,79.94,79.94,79.87,79.89,16653.0,67.412,67.412,67.3529,67.3698,16653.0
2018-03-05 14:55:00,79.89,80.03,79.88,79.98,48594.0,67.3698,67.4879,67.3614,67.4457,48594.0
2018-03-05 15:00:00,79.98,80.03,79.97,80.02,14202.0,67.4457,67.4879,67.4373,67.4794,14202.0
2018-03-05 15:05:00,80.02,80.07,79.94,80.0,63070.0,67.4794,67.5216,67.412,67.4626,63070.0
2018-03-05 15:10:00,79.97,80.03,79.95,80.01,42084.0,67.4373,67.4879,67.4204,67.471,42084.0
2018-03-05 15:15:00,80.0,80.04,79.94,80.04,79151.0,67.4626,67.4963,67.412,67.4963,79151.0
2018-03-05 15:20:00,80.05,80.17,80.05,80.15,43418.0,67.5047,67.6059,67.5047,67.5891,43418.0
2018-03-05 15:25:00,80.14,80.14,79.99,80.05,40271.0,67.5806,67.5806,67.4541,67.5047,40271.0
2018-03-05 15:30:00,80.05,80.12,79.99,80.12,34233.0,67.5047,67.5638,67.4541,67.5638,34233.0
2018-03-05 15:35:00,80.12,80.2,80.07,80.12,30087.0,67.5638,67.6312,67.5216,67.5638,30087.0
2018-03-05 15:40:00,80.13,80.27,80.12,80.2,39085.0,67.5722,67.6903,67.5638,67.6312,39085.0
2018-03-05 15:45:00,80.2,80.25,80.16,80.16,45717.0,67.6312,67.6734,67.5975,67.5975,45717.0
2018-03-05 15:50:00,80.16,80.27,80.1,80.26,129384.0,67.5975,67.6903,67.5469,67.6818,129384.0
2018-03-05 15:55:00,80.26,80.32,80.15,80.21,190339.0,67.6818,67.7324,67.5891,67.6397,190339.0
2018-03-06 09:30:00,80.79,80.79,80.53,80.69,108817.0,68.1288,68.1288,67.9095,68.0444,108817.0
2018-03-06 09:35:00,80.72,80.72,80.44,80.57,25791.0,68.0697,68.0697,67.8336,67.9432,25791.0
2018-03-06 09:40:00,80.54,80.57,80.17,80.17,10569.0,67.9179,67.9432,67.6059,67.6059,10569.0
2018-03-06 09:45:00,80.16,80.22,80.1,80.18,11420.0,67.5975,67.6481,67.5469,67.6144,11420.0
2018-03-06 09:50:00,80.17,80.21,79.96,80.09,19541.0,67.6059,67.6397,67.4288,67.5385,19541.0
2018-03-06 09:55:00,80.08,80.14,79.96,79.96,29141.0,67.53,67.5806,67.4288,67.4288,29141.0
2018-03-06 10:00:00,79.98,80.1,79.74,79.75,26569.0,67.4457,67.5469,67.2433,67.2518,26569.0
2018-03-06 10:05:00,79.76,79.92,79.72,79.79,17150.0,67.2602,67.3951,67.2265,67.2855,17150.0
2018-03-06 10:10:00,79.77,79.9,79.75,79.8,12661.0,67.2686,67.3782,67.2518,67.2939,12661.0
2018-03-06 10:15:00,79.8,79.96,79.8,79.96,16272.0,67.2939,67.4288,67.2939,67.4288,16272.0
2018-03-06 10:20:00,79.97,80.07,79.89,79.98,22626.0,67.4373,67.5216,67.3698,67.4457,22626.0
2018-03-06 10:25:00,79.98,80.18,79.93,80.16,17979.0,67.4457,67.6144,67.4035,67.5975,17979.0
2018-03-06 10:30:00,80.19,80.39,80.18,80.39,17476.0,67.6228,67.7915,67.6144,67.7915,17476.0
2018-03-06 10:35:00,80.42,80.51,80.28,80.31,23046.0,67.8168,67.8926,67.6987,67.724,23046.0
2018-03-06 10:40:00,80.3,80.3,80.14,80.17,24892.0,67.7156,67.7156,67.5806,67.6059,24892.0
2018-03-06 10:45:00,80.16,80.25,80.09,80.12,34002.0,67.5975,67.6734,67.5385,67.5638,34002.0
2018-03-06 10:50:00,80.09,80.27,79.95,80.02,33726.0,67.5385,67.6903,67.4204,67.4794,33726.0
2018-03-06 10:55:00,80.02,80.13,79.95,80.06,12963.0,67.4794,67.5722,67.4204,67.5132,12963.0
2018-03-06 11:00:00,80.01,80.21,79.99,80.2,14633.0,67.471,67.6397,67.4541,67.6312,14633.0
2018-03-06 11:05:00,80.22,80.32,80.15,80.27,17884.0,67.6481,67.7324,67.5891,67.6903,17884.0
2018-03-06 11:10:00,80.23,80.31,80.19,80.29,19186.0,67.6565,67.724,67.6228,67.7071,19186.0
2018-03-06 11:15:00,80.32,80.4,80.21,80.37,14859.0,67.7324,67.7999,67.6397,67.7746,14859.0
2018-03-06 11:20:00,80.34,80.34,80.12,80.19,8526.0,67.7493,67.7493,67.5638,67.6228,8526.0
2018-03-06 11:25:00,80.13,80.17,80.07,80.15,7873.0,67.5722,67.6059,67.5216,67.5891,7873.0
2018-03-06 11:30:00,80.12,80.17,80.02,80.07,7061.0,67.5638,67.6059,67.4794,67.5216,7061.0
2018-03-06 11:35:00,80.01,80.09,80.01,80.04,7399.0,67.471,67.5385,67.471,67.4963,7399.0
2018-03-06 11:40:00,80.03,80.11,80.01,80.03,29572.0,67.4879,67.5553,67.471,67.4879,29572.0
2018-03-06 11:45:00,80.01,80.14,80.01,80.14,18771.0,67.471,67.5806,67.471,67.5806,18771.0
2018-03-06 11:50:00,80.13,80.13,80.04,80.07,10025.0,67.5722,67.5722,67.4963,67.5216,10025.0
2018-03-06 11:55:00,80.04,80.08,79.99,80.08,7228.0,67.4963,67.53,67.4541,67.53,7228.0
2018-03-06 12:00:00,80.07,80.12,80.03,80.12,9240.0,67.5216,67.5638,67.4879,67.5638,9240.0
2018-03-06 12:05:00,80.1,80.15,80.08,80.14,7151.0,67.5469,67.5891,67.53,67.5806,7151.0
2018-03-06 12:10:00,80.13,80.14,80.08,80.12,4158.0,67.5722,67.5806,67.53,67.5638,4158.0
2018-03-06 12:15:00,80.13,80.13,80.07,80.11,6809.0,67.5722,67.5722,67.5216,67.5553,6809.0
2018-03-06 12:20:00,80.12,80.12,79.94,79.99,9441.0,67.5638,67.5638,67.412,67.4541,9441.0
2018-03-06 12:25:00,79.99,80.03,79.95,79.97,7850.0,67.4541,67.4879,67.4204,67.4373,7850.0
2018-03-06 12:30:00,79.95,80.09,79.93,80.07,16771.0,67.4204,67.5385,67.4035,67.5216,16771.0
2018-03-06 12:35:00,80.08,80.1,80.01,80.05,7637.0,67.53,67.5469,67.471,67.5047,7637.0
2018-03-06 12:40:00,80.03,80.17,80.03,80.17,9737.0,67.4879,67.6059,67.4879,67.6059,9737.0
2018-03-06 12:45:00,80.17,80.24,80.16,80.22,7000.0,67.6059,67.665,67.5975,67.6481,7000.0
2018-03-06 12:50:00,80.24,80.35,80.22,80.33,14723.0,67.665,67.7577,67.6481,67.7409,14723.0
2018-03-06 12:55:00,80.33,80.49,80.33,80.48,14453.0,67.7409,67.8758,67.7409,67.8673,14453.0
2018-03-06 13:00:00,80.46,80.62,80.46,80.55,10380.0,67.8505,67.9854,67.8505,67.9264,10380.0
2018-03-06 13:05:00,80.56,80.64,80.54,80.62,17449.0,67.9348,68.0023,67.9179,67.9854,17449.0
2018-03-06 13:10:00,80.63,80.69,80.62,80.68,13112.0,67.9938,68.0444,67.9854,68.036,13112.0
2018-03-06 13:15:00,80.67,80.73,80.65,80.69,9037.0,68.0276,68.0782,68.0107,68.0444,9037.0
2018-03-06 13:20:00,80.69,80.75,80.65,80.71,7920.0,68.0444,68.095,68.0107,68.0613,7920.0
2018-03-06 13:25:00,80.68,80.76,80.66,80.7,9260.0,68.036,68.1035,68.0191,68.0529,9260.0
2018-03-06 13:30:00,80.71,80.79,80.71,80.74,15674.0,68.0613,68.1288,68.0613,68.0866,15674.0
2018-03-06 13:35:00,80.74,80.76,80.67,80.7,17647.0,68.0866,68.1035,68.0276,68.0529,17647.0
2018-03-06 13:40:00,80.7,80.8,80.69,80.74,36717.0,68.0529,68.1372,68.0444,68.0866,36717.0
2018-03-06 13:45:00,80.76,80.78,80.63,80.65,74059.0,68.1035,68.1203,67.9938,68.0107,74059.0
2018-03-06 13:50:00,80.65,80.74,80.6,80.7,21726.0,68.0107,68.0866,67.9685,68.0529,21726.0
2018-03-06 13:55:00,80.68,80.73,80.57,80.73,15107.0,68.036,68.0782,67.9432,68.0782,15107.0
2018-03-06 14:00:00,80.71,80.75,80.63,80.64,21820.0,68.0613,68.095,67.9938,68.0023,21820.0
2018-03-06 14:05:00,80.63,80.67,80.53,80.67,14969.0,67.9938,68.0276,67.9095,68.0276,14969.0
2018-03-06 14:10:00,80.66,80.68,80.62,80.66,15864.0,68.0191,68.036,67.9854,68.0191,15864.0
2018-03-06 14:15:00,80.67,80.7,80.62,80.68,16367.0,68.0276,68.0529,67.9854,68.036,16367.0
2018-03-06 14:20:00,80.68,80.73,80.67,80.71,10198.0,68.036,68.0782,68.0276,68.0613,10198.0
2018-03-06 14:25:00,80.69,80.69,80.63,80.65,10455.0,68.0444,68.0444,67.9938,68.0107,10455.0
2018-03-06 14:30:00,80.65,80.75,80.63,80.75,17155.0,68.0107,68.095,67.9938,68.095,17155.0
2018-03-06 14:35:00,80.75,80.83,80.74,80.83,8657.0,68.095,68.1625,68.0866,68.1625,8657.0
2018-03-06 14:40:00,80.82,80.83,80.78,80.81,12846.0,68.1541,68.1625,68.1203,68.1456,12846.0
2018-03-06 14:45:00,80.8,80.84,80.76,80.83,22673.0,68.1372,68.1709,68.1035,68.1625,22673.0
2018-03-06 14:50:00,80.84,80.85,80.75,80.8,24653.0,68.1709,68.1794,68.095,68.1372,24653.0
2018-03-06 14:55:00,80.79,80.81,80.74,80.81,26065.0,68.1288,68.1456,68.0866,68.1456,26065.0
2018-03-06 15:00:00,80.8,80.82,80.68,80.72,21342.0,68.1372,68.1541,68.036,68.0697,21342.0
2018-03-06 15:05:00,80.72,80.82,80.72,80.82,16872.0,68.0697,68.1541,68.0697,68.1541,16872.0
2018-03-06 15:10:00,80.81,80.82,80.75,80.75,24231.0,68.1456,68.1541,68.095,68.095,24231.0
2018-03-06 15:15:00,80.75,80.78,80.7,80.77,29864.0,68.095,68.1203,68.0529,68.1119,29864.0
2018-03-06 15:20:00,80.76,80.97,80.75,80.83,82616.0,68.1035,68.2806,68.095,68.1625,82616.0
2018-03-06 15:25:00,80.82,80.91,80.79,80.86,38194.0,68.1541,68.23,68.1288,68.1878,38194.0
2018-03-06 15:30:00,80.85,80.91,80.85,80.9,31099.0,68.1794,68.23,68.1794,68.2215,31099.0
2018-03-06 15:35:00,80.91,80.95,80.88,80.9,49436.0,68.23,68.2637,68.2047,68.2215,49436.0
2018-03-06 15:40:00,80.91,80.96,80.84,80.84,46369.0,68.23,68.2721,68.1709,68.1709,46369.0
2018-03-06 15:45:00,80.82,80.89,80.78,80.84,91282.0,68.1541,68.2131,68.1203,68.1709,91282.0
2018-03-06 15:50:00,80.8,80.93,80.8,80.93,78518.0,68.1372,68.2468,68.1372,68.2468,78518.0
2018-03-06 15:55:00,80.92,80.97,80.83,80.95,238519.0,68.2384,68.2806,68.1625,68.2637,238519.0
2018-03-07 09:30:00,79.99,80.27,79.77,80.18,39700.0,67.4541,67.6903,67.2686,67.6144,39700.0
2018-03-07 09:35:00,80.17,80.34,80.16,80.31,24139.0,67.6059,67.7493,67.5975,67.724,24139.0
2018-03-07 09:40:00,80.31,80.46,80.22,80.22,21449.0,67.724,67.8505,67.6481,67.6481,21449.0
2018-03-07 09:45:00,80.24,80.38,80.15,80.17,20342.0,67.665,67.783,67.5891,67.6059,20342.0
2018-03-07 09:50:00,80.18,80.23,80.09,80.1,14664.0,67.6144,67.6565,67.5385,67.5469,14664.0
2018-03-07 09:55:00,80.09,80.11,79.99,80.01,23433.0,67.5385,67.5553,67.4541,67.471,23433.0
2018-03-07 10:00:00,80.02,80.44,80.0,80.4,69133.0,67.4794,67.8336,67.4626,67.7999,69133.0
2018-03-07 10:05:00,80.35,80.35,80.2,80.29,23167.0,67.7577,67.7577,67.6312,67.7071,23167.0
2018-03-07 10:10:00,80.3,80.35,80.21,80.26,12347.0,67.7156,67.7577,67.6397,67.6818,12347.0
2018-03-07 10:15:00,80.3,80.35,80.23,80.32,33220.0,67.7156,67.7577,67.6565,67.7324,33220.0
2018-03-07 10:20:00,80.33,80.55,80.31,80.47,38324.0,67.7409,67.9264,67.724,67.8589,38324.0
2018-03-07 10:25:00,80.47,80.73,80.44,80.72,16201.0,67.8589,68.0782,67.8336,68.0697,16201.0
2018-03-07 10:30:00,80.72,80.9,80.71,80.9,65127.0,68.0697,68.2215,68.0613,68.2215,65127.0
2018-03-07 10:35:00,80.9,80.93,80.75,80.81,12688.0,68.2215,68.2468,68.095,68.1456,12688.0
2018-03-07 10:40:00,80.81,81.0,80.81,80.97,19321.0,68.1456,68.3059,68.1456,68.2806,19321.0
2018-03-07 10:45:00,80.98,81.03,80.9,80.96,13743.0,68.289,68.3312,68.2215,68.2721,13743.0
2018-03-07 10:50:00,80.99,81.19,80.99,81.19,45410.0,68.2974,68.4661,68.2974,68.4661,45410.0
2018-03-07 10:55:00,81.19,81.19,80.86,80.9,14753.0,68.4661,68.4661,68.1878,68.2215,14753.0
2018-03-07 11:00:00,80.85,80.89,80.66,80.66,19507.0,68.1794,68.2131,68.0191,68.0191,19507.0
2018-03-07 11:05:00,80.66,80.7,80.59,80.64,36991.0,68.0191,68.0529,67.9601,68.0023,36991.0
2018-03-07 11:10:00,80.63,80.69,80.59,80.65,16049.0,67.9938,68.0444,67.9601,68.0107,16049.0
2018-03-07 11:15:00,80.63,80.66,80.53,80.55,18465.0,67.9938,68.0191,67.9095,67.9264,18465.0
2018-03-07 11:20:00,80.53,80.53,80.4,80.47,20367.0,67.9095,67.9095,67.7999,67.8589,20367.0
2018-03-07 11:25:00,80.47,80.63,80.46,80.59,13967.0,67.8589,67.9938,67.8505,67.9601,13967.0
2018-03-07 11:30:00,80.59,80.73,80.58,80.67,9418.0,67.9601,68.0782,67.9517,68.0276,9418.0
2018-03-07 11:35:00,80.68,80.75,80.65,80.73,10804.0,68.036,68.095,68.0107,68.0782,10804.0
2018-03-07 11:40:00,80.72,80.76,80.65,80.68,12695.0,68.0697,68.1035,68.0107,68.036,12695.0
2018-03-07 11:45:00,80.66,80.68,80.6,80.63,15621.0,68.0191,68.036,67.9685,67.9938,15621.0
2018-03-07 11:50:00,80.61,80.62,80.57,80.57,11063.0,67.977,67.9854,67.9432,67.9432,11063.0
2018-03-07 11:55:00,80.57,80.61,80.51,80.52,48328.0,67.9432,67.977,67.8926,67.9011,48328.0
2018-03-07 12:00:00,80.51,80.52,80.34,80.39,28660.0,67.8926,67.9011,67.7493,67.7915,28660.0
2018-03-07 12:05:00,80.42,80.49,80.38,80.4,9540.0,67.8168,67.8758,67.783,67.7999,9540.0
2018-03-07 12:10:00,80.4,80.4,80.29,80.38,8433.0,67.7999,67.7999,67.7071,67.783,8433.0
2018-03-07 12:15:00,80.37,80.38,80.32,80.36,7915.0,67.7746,67.783,67.7324,67.7662,7915.0
2018-03-07 12:20:00,80.38,80.4,80.28,80.28,10994.0,67.783,67.7999,67.6987,67.6987,10994.0
2018-03-07 12:25:00,80.29,80.4,80.29,80.38,6865.0,67.7071,67.7999,67.7071,67.783,6865.0
2018-03-07 12:30:00,80.37,80.43,80.33,80.43,11096.0,67.7746,67.8252,67.7409,67.8252,11096.0
2018-03-07 12:35:00,80.43,80.48,80.36,80.46,13651.0,67.8252,67.8673,67.7662,67.8505,13651.0
2018-03-07 12:40:00,80.46,80.58,80.4,80.55,17645.0,67.8505,67.9517,67.7999,67.9264,17645.0
2018-03-07 12:45:00,80.56,80.58,80.49,80.49,50377.0,67.9348,67.9517,67.8758,67.8758,50377.0
2018-03-07 12:50:00,80.49,80.49,80.41,80.42,10642.0,67.8758,67.8758,67.8083,67.8168,10642.0
2018-03-07 12:55:00,80.42,80.47,80.41,80.46,10839.0,67.8168,67.8589,67.8083,67.8505,10839.0
2018-03-07 13:00:00,80.45,80.45,80.24,80.24,51727.0,67.842,67.842,67.665,67.665,51727.0
2018-03-07 13:05:00,80.26,80.29,80.13,80.16,72705.0,67.6818,67.7071,67.5722,67.5975,72705.0
2018-03-07 13:10:00,80.16,80.26,80.07,80.22,47973.0,67.5975,67.6818,67.5216,67.6481,47973.0
2018-03-07 13:15:00,80.19,80.27,80.11,80.21,9030.0,67.6228,67.6903,67.5553,67.6397,9030.0
2018-03-07 13:20:00,80.19,80.35,80.19,80.32,22859.0,67.6228,67.7577,67.6228,67.7324,22859.0
2018-03-07 13:25:00,80.33,80.54,80.31,80.51,15015.0,67.7409,67.9179,67.724,67.8926,15015.0
2018-03-07 13:30:00,80.56,80.62,80.37,80.41,12416.0,67.9348,67.9854,67.7746,67.8083,12416.0
2018-03-07 13:35:00,80.39,80.44,80.33,80.38,22786.0,67.7915,67.8336,67.7409,67.783,22786.0
2018-03-07 13:40:00,80.37,80.38,80.29,80.34,7893.0,67.7746,67.783,67.7071,67.7493,7893.0
2018-03-07 13:45:00,80.34,80.41,80.32,80.37,12616.0,67.7493,67.8083,67.7324,67.7746,12616.0
2018-03-07 13:50:00,80.37,80.49,80.33,80.47,12739.0,67.7746,67.8758,67.7409,67.8589,12739.0
2018-03-07 13:55:00,80.46,80.48,80.4,80.45,12350.0,67.8505,67.8673,67.7999,67.842,12350.0
2018-03-07 14:00:00,80.44,80.49,80.35,80.4,18277.0,67.8336,67.8758,67.7577,67.7999,18277.0
2018-03-07 14:05:00,80.43,80.43,80.35,80.35,9264.0,67.8252,67.8252,67.7577,67.7577,9264.0
2018-03-07 14:10:00,80.34,80.5,80.34,80.5,17968.0,67.7493,67.8842,67.7493,67.8842,17968.0
2018-03-07 14:15:00,80.51,80.52,80.4,80.42,20581.0,67.8926,67.9011,67.7999,67.8168,20581.0
2018-03-07 14:20:00,80.44,80.47,80.38,80.42,10728.0,67.8336,67.8589,67.783,67.8168,10728.0
2018-03-07 14:25:00,80.41,80.46,80.36,80.38,16641.0,67.8083,67.8505,67.7662,67.783,16641.0
2018-03-07 14:30:00,80.39,80.6,80.39,80.58,13167.0,67.7915,67.9685,67.7915,67.9517,13167.0
2018-03-07 14:35:00,80.57,80.64,80.57,80.61,10250.0,67.9432,68.0023,67.9432,67.977,10250.0
2018-03-07 14:40:00,80.62,80.64,80.56,80.6,14089.0,67.9854,68.0023,67.9348,67.9685,14089.0
2018-03-07 14:45:00,80.59,80.63,80.54,80.63,12530.0,67.9601,67.9938,67.9179,67.9938,12530.0
2018-03-07 14:50:00,80.63,80.74,80.5,80.54,18459.0,67.9938,68.0866,67.8842,67.9179,18459.0
2018-03-07 14:55:00,80.53,80.66,80.53,80.66,14655.0,67.9095,68.0191,67.9095,68.0191,14655.0
2018-03-07 15:00:00,80.65,80.73,80.63,80.73,14646.0,68.0107,68.0782,67.9938,68.0782,14646.0
2018-03-07 15:05:00,80.72,80.99,80.72,80.9,23459.0,68.0697,68.2974,68.0697,68.2215,23459.0
2018-03-07 15:10:00,80.9,80.94,80.84,80.84,23116.0,68.2215,68.2553,68.1709,68.1709,23116.0
2018-03-07 15:15:00,80.84,80.88,80.78,80.86,19854.0,68.1709,68.2047,68.1203,68.1878,19854.0
2018-03-07 15:20:00,80.85,80.94,80.8,80.94,21327.0,68.1794,68.2553,68.1372,68.2553,21327.0
2018-03-07 15:25:00,80.93,80.96,80.89,80.91,22444.0,68.2468,68.2721,68.2131,68.23,22444.0
2018-03-07 15:30:00,80.92,80.97,80.86,80.94,24843.0,68.2384,68.2806,68.1878,68.2553,24843.0
2018-03-07 15:35:00,80.95,81.05,80.94,81.04,34726.0,68.2637,68.348,68.2553,68.3396,34726.0
2018-03-07 15:40:00,81.05,81.14,81.03,81.13,55820.0,68.348,68.4239,68.3312,68.4155,55820.0
2018-03-07 15:45:00,81.13,81.16,81.09,81.11,104042.0,68.4155,68.4408,68.3818,68.3986,104042.0
2018-03-07 15:50:00,81.12,81.13,80.9,80.91,84865.0,68.407,68.4155,68.2215,68.23,84865.0
2018-03-07 15:55:00,80.91,81.08,80.9,81.01,168257.0,68.23,68.3733,68.2215,68.3143,168257.0
2018-03-08 09:30:00,81.93,81.96,81.33,81.42,52918.0,69.0901,69.1154,68.5841,68.66,52918.0
2018-03-08 09:35:00,81.62,81.62,81.31,81.32,14929.0,68.8287,68.8287,68.5673,68.5757,14929.0
2018-03-08 09:40:00,81.29,81.58,81.23,81.49,15821.0,68.5504,68.795,68.4998,68.7191,15821.0
2018-03-08 09:45:00,81.53,81.75,81.53,81.72,67909.0,68.7528,68.9383,68.7528,68.913,67909.0
2018-03-08 09:50:00,81.7,81.72,81.46,81.49,20335.0,68.8962,68.913,68.6938,68.7191,20335.0
2018-03-08 09:55:00,81.48,81.6,81.43,81.49,7318.0,68.7106,68.8118,68.6685,68.7191,7318.0
2018-03-08 10:00:00,81.48,81.55,81.22,81.24,18261.0,68.7106,68.7697,68.4914,68.5082,18261.0
2018-03-08 10:05:00,81.23,81.28,81.2,81.25,17205.0,68.4998,68.542,68.4745,68.5167,17205.0
2018-03-08 10:10:00,81.24,81.24,81.13,81.16,40301.0,68.5082,68.5082,68.4155,68.4408,40301.0
2018-03-08 10:15:00,81.14,81.19,81.04,81.11,16694.0,68.4239,68.4661,68.3396,68.3986,16694.0
2018-03-08 10:20:00,81.11,81.25,81.1,81.19,40618.0,68.3986,68.5167,68.3902,68.4661,40618.0
2018-03-08 10:25:00,81.2,81.38,81.18,81.22,46704.0,68.4745,68.6263,68.4576,68.4914,46704.0
2018-03-08 10:30:00,81.21,81.23,81.15,81.17,12351.0,68.4829,68.4998,68.4323,68.4492,12351.0
2018-03-08 10:35:00,81.15,81.18,80.92,80.93,53557.0,68.4323,68.4576,68.2384,68.2468,53557.0
2018-03-08 10:40:00,80.91,81.1,80.91,80.95,27562.0,68.23,68.3902,68.23,68.2637,27562.0
2018-03-08 10:45:00,80.95,81.12,80.93,81.08,10924.0,68.2637,68.407,68.2468,68.3733,10924.0
2018-03-08 10:50:00,81.07,81.07,80.8,80.8,11017.0,68.3649,68.3649,68.1372,68.1372,11017.0
2018-03-08 10:55:00,80.84,80.91,80.81,80.89,7654.0,68.1709,68.23,68.1456,68.2131,7654.0
2018-03-08 11:00:00,80.87,80.95,80.85,80.92,4911.0,68.1962,68.2637,68.1794,68.2384,4911.0
2018-03-08 11:05:00,80.92,80.95,80.87,80.89,6605.0,68.2384,68.2637,68.1962,68.2131,6605.0
2018-03-08 11:10:00,80.91,81.07,80.91,81.07,9590.0,68.23,68.3649,68.23,68.3649,9590.0
2018-03-08 11:15:00,81.09,81.12,80.95,80.95,11118.0,68.3818,68.407,68.2637,68.2637,11118.0
2018-03-08 11:20:00,80.96,81.0,80.86,80.91,10417.0,68.2721,68.3059,68.1878,68.23,10417.0
2018-03-08 11:25:00,80.93,80.94,80.87,80.9,17066.0,68.2468,68.2553,68.1962,68.2215,17066.0
2018-03-08 11:30:00,80.89,80.89,80.59,80.61,30301.0,68.2131,68.2131,67.9601,67.977,30301.0
2018-03-08 11:35:00,80.61,80.69,80.58,80.66,20676.0,67.977,68.0444,67.9517,68.0191,20676.0
2018-03-08 11:40:00,80.65,80.81,80.6,80.72,18239.0,68.0107,68.1456,67.9685,68.0697,18239.0
2018-03-08 11:45:00,80.74,80.76,80.69,80.75,13204.0,68.0866,68.1035,68.0444,68.095,13204.0
2018-03-08 11:50:00,80.75,80.83,80.69,80.78,16519.0,68.095,68.1625,68.0444,68.1203,16519.0
2018-03-08 11:55:00,80.78,80.89,80.77,80.85,15527.0,68.1203,68.2131,68.1119,68.1794,15527.0
2018-03-08 12:00:00,80.87,80.88,80.82,80.82,8283.0,68.1962,68.2047,68.1541,68.1541,8283.0
2018-03-08 12:05:00,80.79,80.79,80.64,80.64,14257.0,68.1288,68.1288,68.0023,68.0023,14257.0
2018-03-08 12:10:00,80.64,80.64,80.49,80.49,16764.0,68.0023,68.0023,67.8758,67.8758,16764.0
2018-03-08 12:15:00,80.5,80.61,80.49,80.61,17000.0,67.8842,67.977,67.8758,67.977,17000.0
2018-03-08 12:20:00,80.62,80.7,80.6,80.61,13701.0,67.9854,68.0529,67.9685,67.977,13701.0
2018-03-08 12:25:00,80.6,80.78,80.58,80.78,13383.0,67.9685,68.1203,67.9517,68.1203,13383.0
2018-03-08 12:30:00,80.76,80.78,80.56,80.56,13002.0,68.1035,68.1203,67.9348,67.9348,13002.0
2018-03-08 12:35:00,80.56,80.71,80.52,80.7,17126.0,67.9348,68.0613,67.9011,68.0529,17126.0
2018-03-08 12:40:00,80.68,80.71,80.64,80.68,8549.0,68.036,68.0613,68.0023,68.036,8549.0
2018-03-08 12:45:00,80.69,80.74,80.67,80.73,9040.0,68.0444,68.0866,68.0276,68.0782,9040.0
2018-03-08 12:50:00,80.74,80.75,80.55,80.58,28906.0,68.0866,68.095,67.9264,67.9517,28906.0
2018-03-08 12:55:00,80.59,80.67,80.58,80.67,7471.0,67.9601,68.0276,67.9517,68.0276,7471.0
2018-03-08 13:00:00,80.68,80.75,80.67,80.74,15981.0,68.036,68.095,68.0276,68.0866,15981.0
2018-03-08 13:05:00,80.72,80.79,80.71,80.79,9865.0,68.0697,68.1288,68.0613,68.1288,9865.0
2018-03-08 13:10:00,80.82,80.87,80.81,80.83,11339.0,68.1541,68.1962,68.1456,68.1625,11339.0
2018-03-08 13:15:00,80.82,80.85,80.76,80.79,15277.0,68.1541,68.1794,68.1035,68.1288,15277.0
2018-03-08 13:20:00,80.8,80.82,80.74,80.76,19554.0,68.1372,68.1541,68.0866,68.1035,19554.0
2018-03-08 13:25:00,80.78,80.78,80.7,80.77,14350.0,68.1203,68.1203,68.0529,68.1119,14350.0
2018-03-08 13:30:00,80.77,80.83,80.75,80.83,11566.0,68.1119,68.1625,68.095,68.1625,11566.0
2018-03-08 13:35:00,80.82,80.85,80.78,80.78,12205.0,68.1541,68.1794,68.1203,68.1203,12205.0
2018-03-08 13:40:00,80.82,80.87,80.78,80.78,11043.0,68.1541,68.1962,68.1203,68.1203,11043.0
2018-03-08 13:45:00,80.75,80.85,80.74,80.84,14223.0,68.095,68.1794,68.0866,68.1709,14223.0
2018-03-08 13:50:00,80.85,80.91,80.84,80.88,17944.0,68.1794,68.23,68.1709,68.2047,17944.0
2018-03-08 13:55:00,80.88,80.89,80.8,80.8,13931.0,68.2047,68.2131,68.1372,68.1372,13931.0
2018-03-08 14:00:00,80.82,80.85,80.69,80.69,48159.0,68.1541,68.1794,68.0444,68.0444,48159.0
2018-03-08 14:05:00,80.67,80.72,80.57,80.58,25923.0,68.0276,68.0697,67.9432,67.9517,25923.0
2018-03-08 14:10:00,80.58,80.61,80.55,80.59,20328.0,67.9517,67.977,67.9264,67.9601,20328.0
2018-03-08 14:15:00,80.59,80.66,80.59,80.65,17393.0,67.9601,68.0191,67.9601,68.0107,17393.0
2018-03-08 14:20:00,80.65,80.69,80.64,80.64,22452.0,68.0107,68.0444,68.0023,68.0023,22452.0
2018-03-08 14:25:00,80.65,80.77,80.61,80.72,27711.0,68.0107,68.1119,67.977,68.0697,27711.0
2018-03-08 14:30:00,80.75,80.82,80.63,80.81,36292.0,68.095,68.1541,67.9938,68.1456,36292.0
2018-03-08 14:35:00,80.81,80.91,80.8,80.91,21554.0,68.1456,68.23,68.1372,68.23,21554.0
2018-03-08 14:40:00,80.92,80.93,80.88,80.93,20839.0,68.2384,68.2468,68.2047,68.2468,20839.0
2018-03-08 14:45:00,80.94,81.01,80.93,80.94,59642.0,68.2553,68.3143,68.2468,68.2553,59642.0
2018-03-08 14:50:00,80.94,80.98,80.93,80.93,55508.0,68.2553,68.289,68.2468,68.2468,55508.0
2018-03-08 14:55:00,80.94,81.04,80.94,81.04,49122.0,68.2553,68.3396,68.2553,68.3396,49122.0
2018-03-08 15:00:00,81.03,81.16,81.02,81.13,57654.0,68.3312,68.4408,68.3227,68.4155,57654.0
2018-03-08 15:05:00,81.14,81.25,81.13,81.18,62825.0,68.4239,68.5167,68.4155,68.4576,62825.0
2018-03-08 15:10:00,81.18,81.21,81.09,81.09,42935.0,68.4576,68.4829,68.3818,68.3818,42935.0
2018-03-08 15:15:00,81.1,81.31,81.09,81.3,69884.0,68.3902,68.5673,68.3818,68.5588,69884.0
2018-03-08 15:20:00,81.3,81.35,81.23,81.28,32964.0,68.5588,68.601,68.4998,68.542,32964.0
2018-03-08 15:25:00,81.26,81.29,81.22,81.22,26497.0,68.5251,68.5504,68.4914,68.4914,26497.0
2018-03-08 15:30:00,81.23,81.24,81.07,81.17,59156.0,68.4998,68.5082,68.3649,68.4492,59156.0
2018-03-08 15:35:00,81.16,81.19,81.05,81.05,53458.0,68.4408,68.4661,68.348,68.348,53458.0
2018-03-08 15:40:00,81.04,81.06,81.0,81.04,57965.0,68.3396,68.3565,68.3059,68.3396,57965.0
2018-03-08 15:45:00,81.04,81.05,80.88,80.91,148404.0,68.3396,68.348,68.2047,68.23,148404.0
2018-03-08 15:50:00,80.91,81.04,80.91,80.98,157591.0,68.23,68.3396,68.23,68.289,157591.0
2018-03-08 15:55:00,80.97,81.18,80.96,81.15,184968.0,68.2806,68.4576,68.2721,68.4323,184968.0
2018-03-09 09:30:00,81.07,81.16,80.71,80.86,57970.0,68.9076,68.9841,68.6016,68.7291,57970.0
2018-03-09 09:35:00,80.91,81.06,80.88,81.02,6516.0,68.7716,68.8991,68.7461,68.8651,6516.0
2018-03-09 09:40:00,81.01,81.16,80.89,81.16,15397.0,68.8566,68.9841,68.7546,68.9841,15397.0
2018-03-09 09:45:00,81.19,81.28,81.17,81.22,8012.0,69.0096,69.0861,68.9926,69.0351,8012.0
2018-03-09 09:50:00,81.24,81.52,81.22,81.52,19025.0,69.0521,69.2901,69.0351,69.2901,19025.0
2018-03-09 09:55:00,81.55,81.81,81.52,81.73,44052.0,69.3156,69.5366,69.2901,69.4686,44052.0
2018-03-09 10:00:00,81.75,81.95,81.75,81.92,34184.0,69.4856,69.6556,69.4856,69.6301,34184.0
2018-03-09 10:05:00,81.9,82.26,81.89,82.26,51540.0,69.6131,69.9191,69.6046,69.9191,51540.0
2018-03-09 10:10:00,82.28,82.3,82.13,82.26,26338.0,69.9361,69.9531,69.8086,69.9191,26338.0
2018-03-09 10:15:00,82.27,82.42,82.24,82.4,19953.0,69.9276,70.0551,69.9021,70.0381,19953.0
2018-03-09 10:20:00,82.39,82.46,82.3,82.33,13633.0,70.0296,70.0891,69.9531,69.9786,13633.0
2018-03-09 10:25:00,82.31,82.34,82.2,82.26,24530.0,69.9616,69.9871,69.8681,69.9191,24530.0
2018-03-09 10:30:00,82.26,82.35,82.26,82.3,15960.0,69.9191,69.9956,69.9191,69.9531,15960.0
2018-03-09 10:35:00,82.35,82.35,82.25,82.27,6667.0,69.9956,69.9956,69.9106,69.9276,6667.0
2018-03-09 10:40:00,82.27,82.54,82.27,82.53,14752.0,69.9276,70.1571,69.9276,70.1486,14752.0
2018-03-09 10:45:00,82.55,82.59,82.49,82.56,22812.0,70.1656,70.1996,70.1146,70.1741,22812.0
2018-03-09 10:50:00,82.56,82.59,82.43,82.51,42212.0,70.1741,70.1996,70.0636,70.1316,42212.0
2018-03-09 10:55:00,82.51,82.51,82.34,82.37,19782.0,70.1316,70.1316,69.9871,70.0126,19782.0
2018-03-09 11:00:00,82.38,82.41,82.29,82.29,20216.0,70.0211,70.0466,69.9446,69.9446,20216.0
2018-03-09 11:05:00,82.29,82.3,82.18,82.22,12234.0,69.9446,69.9531,69.8511,69.8851,12234.0
2018-03-09 11:10:00,82.24,82.29,82.18,82.21,13233.0,69.9021,69.9446,69.8511,69.8766,13233.0
2018-03-09 11:15:00,82.18,82.28,82.17,82.25,23751.0,69.8511,69.9361,69.8426,69.9106,23751.0
2018-03-09 11:20:00,82.25,82.33,82.23,82.28,16590.0,69.9106,69.9786,69.8936,69.9361,16590.0
2018-03-09 11:25:00,82.31,82.39,82.25,82.39,5624.0,69.9616,70.0296,69.9106,70.0296,5624.0
2018-03-09 11:30:00,82.38,82.47,82.36,82.4,10347.0,70.0211,70.0976,70.0041,70.0381,10347.0
2018-03-09 11:35:00,82.41,82.41,82.34,82.38,6725.0,70.0466,70.0466,69.9871,70.0211,6725.0
2018-03-09 11:40:00,82.4,82.41,82.34,82.4,6231.0,70.0381,70.0466,69.9871,70.0381,6231.0
2018-03-09 11:45:00,82.4,82.4,82.28,82.3,7433.0,70.0381,70.0381,69.9361,69.9531,7433.0
2018-03-09 11:50:00,82.3,82.3,82.25,82.29,21460.0,69.9531,69.9531,69.9106,69.9446,21460.0
2018-03-09 11:55:00,82.3,82.35,82.27,82.35,13746.0,69.9531,69.9956,69.9276,69.9956,13746.0
2018-03-09 12:00:00,82.37,82.54,82.37,82.53,21677.0,70.0126,70.1571,70.0126,70.1486,21677.0
2018-03-09 12:05:00,82.54,82.55,82.45,82.54,17108.0,70.1571,70.1656,70.0806,70.1571,17108.0
2018-03-09 12:10:00,82.54,82.62,82.51,82.6,15210.0,70.1571,70.2251,70.1316,70.2081,15210.0
2018-03-09 12:15:00,82.61,82.69,82.61,82.66,12503.0,70.2166,70.2846,70.2166,70.2591,12503.0
2018-03-09 12:20:00,82.64,82.67,82.52,82.52,13709.0,70.2421,70.2676,70.1401,70.1401,13709.0
2018-03-09 12:25:00,82.51,82.55,82.47,82.55,6982.0,70.1316,70.1656,70.0976,70.1656,6982.0
2018-03-09 12:30:00,82.54,82.66,82.5,82.66,10239.0,70.1571,70.2591,70.1231,70.2591,10239.0
2018-03-09 12:35:00,82.67,82.7,82.59,82.59,13983.0,70.2676,70.2931,70.1996,70.1996,13983.0
2018-03-09 12:40:00,82.59,82.59,82.52,82.54,5591.0,70.1996,70.1996,70.1401,70.1571,5591.0
2018-03-09 12:45:00,82.55,82.56,82.51,82.55,8430.0,70.1656,70.1741,70.1316,70.1656,8430.0
2018-03-09 12:50:00,82.56,82.57,82.52,82.54,6671.0,70.1741,70.1826,70.1401,70.1571,6671.0
2018-03-09 12:55:00,82.53,82.53,82.46,82.47,11214.0,70.1486,70.1486,70.0891,70.0976,11214.0
2018-03-09 13:00:00,82.48,82.59,82.47,82.59,7175.0,70.1061,70.1996,70.0976,70.1996,7175.0
2018-03-09 13:05:00,82.58,82.62,82.55,82.55,10223.0,70.1911,70.2251,70.1656,70.1656,10223.0
2018-03-09 13:10:00,82.54,82.61,82.54,82.57,12005.0,70.1571,70.2166,70.1571,70.1826,12005.0
2018-03-09 13:15:00,82.57,82.59,82.5,82.56,10962.0,70.1826,70.1996,70.1231,70.1741,10962.0
2018-03-09 13:20:00,82.55,82.6,82.49,82.59,9947.0,70.1656,70.2081,70.1146,70.1996,9947.0
2018-03-09 13:25:00,82.58,82.62,82.54,82.61,5096.0,70.1911,70.2251,70.1571,70.2166,5096.0
2018-03-09 13:30:00,82.61,82.66,82.59,82.65,12316.0,70.2166,70.2591,70.1996,70.2506,12316.0
2018-03-09 13:35:00,82.64,82.65,82.62,82.65,5051.0,70.2421,70.2506,70.2251,70.2506,5051.0
2018-03-09 13:40:00,82.64,82.67,82.59,82.65,12286.0,70.2421,70.2676,70.1996,70.2506,12286.0
2018-03-09 13:45:00,82.64,82.69,82.6,82.62,23637.0,70.2421,70.2846,70.2081,70.2251,23637.0
2018-03-09 13:50:00,82.63,82.65,82.61,82.62,17894.0,70.2336,70.2506,70.2166,70.2251,17894.0
2018-03-09 13:55:00,82.62,82.66,82.61,82.65,8506.0,70.2251,70.2591,70.2166,70.2506,8506.0
2018-03-09 14:00:00,82.67,82.75,82.67,82.73,16185.0,70.2676,70.3356,70.2676,70.3186,16185.0
2018-03-09 14:05:00,82.73,82.73,82.68,82.69,13664.0,70.3186,70.3186,70.2761,70.2846,13664.0
2018-03-09 14:10:00,82.7,82.83,82.7,82.81,20883.0,70.2931,70.4036,70.2931,70.3866,20883.0
2018-03-09 14:15:00,82.81,82.86,82.77,82.83,18196.0,70.3866,70.4291,70.3526,70.4036,18196.0
2018-03-09 14:20:00,82.84,82.85,82.79,82.83,23893.0,70.4121,70.4206,70.3696,70.4036,23893.0
2018-03-09 14:25:00,82.81,82.87,82.77,82.87,21329.0,70.3866,70.4376,70.3526,70.4376,21329.0
2018-03-09 14:30:00,82.87,82.94,82.86,82.87,23522.0,70.4376,70.497,70.4291,70.4376,23522.0
2018-03-09 14:35:00,82.86,82.89,82.73,82.89,19362.0,70.4291,70.4546,70.3186,70.4546,19362.0
2018-03-09 14:40:00,82.89,82.95,82.89,82.94,17458.0,70.4546,70.5055,70.4546,70.497,17458.0
2018-03-09 14:45:00,82.94,83.0,82.93,82.99,16716.0,70.497,70.548,70.4885,70.5395,16716.0
2018-03-09 14:50:00,82.99,82.99,82.9,82.93,17490.0,70.5395,70.5395,70.4631,70.4885,17490.0
2018-03-09 14:55:00,82.92,83.0,82.92,82.99,11223.0,70.4801,70.548,70.4801,70.5395,11223.0
2018-03-09 15:00:00,83.0,83.06,82.99,83.05,25432.0,70.548,70.599,70.5395,70.5905,25432.0
2018-03-09 15:05:00,83.05,83.05,82.81,82.87,34395.0,70.5905,70.5905,70.3866,70.4376,34395.0
2018-03-09 15:10:00,82.87,82.93,82.79,82.93,21344.0,70.4376,70.4885,70.3696,70.4885,21344.0
2018-03-09 15:15:00,82.93,82.93,82.86,82.9,21739.0,70.4885,70.4885,70.4291,70.4631,21739.0
2018-03-09 15:20:00,82.89,82.9,82.86,82.9,20337.0,70.4546,70.4631,70.4291,70.4631,20337.0
2018-03-09 15:25:00,82.9,82.94,82.85,82.93,41624.0,70.4631,70.497,70.4206,70.4885,41624.0
2018-03-09 15:30:00,82.93,83.0,82.91,82.96,31818.0,70.4885,70.548,70.4716,70.514,31818.0
2018-03-09 15:35:00,82.97,83.08,82.96,83.06,59200.0,70.5225,70.616,70.514,70.599,59200.0
2018-03-09 15:40:00,83.06,83.1,82.98,82.99,63693.0,70.599,70.633,70.531,70.5395,63693.0
2018-03-09 15:45:00,82.99,83.04,82.94,82.98,68594.0,70.5395,70.582,70.497,70.531,68594.0
2018-03-09 15:50:00,82.98,83.09,82.98,83.06,83989.0,70.531,70.6245,70.531,70.599,83989.0
2018-03-09 15:55:00,83.06,83.16,83.05,83.14,266702.0,70.599,70.684,70.5905,70.667,266702.0
2018-03-12 09:30:00,83.09,83.24,82.97,82.97,37046.0,70.6245,70.752,70.5225,70.5225,37046.0
2018-03-12 09:35:00,83.01,83.04,82.8,82.81,6872.0,70.5565,70.582,70.3781,70.3866,6872.0
2018-03-12 09:40:00,82.84,82.85,82.65,82.73,16222.0,70.4121,70.4206,70.2506,70.3186,16222.0
2018-03-12 09:45:00,82.75,82.81,82.68,82.77,9435.0,70.3356,70.3866,70.2761,70.3526,9435.0
2018-03-12 09:50:00,82.76,82.76,82.56,82.58,7569.0,70.3441,70.3441,70.1741,70.1911,7569.0
2018-03-12 09:55:00,82.56,82.57,82.42,82.42,9848.0,70.1741,70.1826,70.0551,70.0551,9848.0
2018-03-12 10:00:00,82.42,82.52,82.31,82.39,22137.0,70.0551,70.1401,69.9616,70.0296,22137.0
2018-03-12 10:05:00,82.39,82.47,82.21,82.21,26477.0,70.0296,70.0976,69.8766,69.8766,26477.0
2018-03-12 10:10:00,82.24,82.28,82.2,82.23,23579.0,69.9021,69.9361,69.8681,69.8936,23579.0
2018-03-12 10:15:00,82.21,82.23,82.12,82.23,25390.0,69.8766,69.8936,69.8001,69.8936,25390.0
2018-03-12 10:20:00,82.24,82.32,82.22,82.23,14128.0,69.9021,69.9701,69.8851,69.8936,14128.0
2018-03-12 10:25:00,82.21,82.32,82.18,82.25,13184.0,69.8766,69.9701,69.8511,69.9106,13184.0
2018-03-12 10:30:00,82.25,82.26,82.12,82.13,14781.0,69.9106,69.9191,69.8001,69.8086,14781.0
2018-03-12 10:35:00,82.15,82.15,82.04,82.04,9151.0,69.8256,69.8256,69.7321,69.7321,9151.0
2018-03-12 10:40:00,82.03,82.03,81.94,81.96,11592.0,69.7236,69.7236,69.6471,69.6641,11592.0
2018-03-12 10:45:00,81.94,82.05,81.94,82.01,14071.0,69.6471,69.7406,69.6471,69.7066,14071.0
2018-03-12 10:50:00,81.96,82.01,81.77,81.8,15345.0,69.6641,69.7066,69.5026,69.5281,15345.0
2018-03-12 10:55:00,81.82,81.83,81.65,81.79,27341.0,69.5451,69.5536,69.4006,69.5196,27341.0
2018-03-12 11:00:00,81.79,81.95,81.78,81.91,7094.0,69.5196,69.6556,69.5111,69.6216,7094.0
2018-03-12 11:05:00,81.89,81.89,81.77,81.8,27916.0,69.6046,69.6046,69.5026,69.5281,27916.0
2018-03-12 11:10:00,81.83,81.84,81.63,81.63,15534.0,69.5536,69.5621,69.3836,69.3836,15534.0
2018-03-12 11:15:00,81.63,81.72,81.6,81.72,8409.0,69.3836,69.4601,69.3581,69.4601,8409.0
2018-03-12 11:20:00,81.69,81.69,81.59,81.59,34836.0,69.4346,69.4346,69.3496,69.3496,34836.0
2018-03-12 11:25:00,81.58,81.6,81.49,81.49,14088.0,69.3411,69.3581,69.2646,69.2646,14088.0
2018-03-12 11:30:00,81.5,81.67,81.48,81.64,48627.0,69.2731,69.4176,69.2561,69.3921,48627.0
2018-03-12 11:35:00,81.65,81.91,81.64,81.86,23339.0,69.4006,69.6216,69.3921,69.5791,23339.0
2018-03-12 11:40:00,81.87,81.92,81.77,81.87,18916.0,69.5876,69.6301,69.5026,69.5876,18916.0
2018-03-12 11:45:00,81.87,81.88,81.68,81.7,8720.0,69.5876,69.5961,69.4261,69.4431,8720.0
2018-03-12 11:50:00,81.67,81.75,81.58,81.75,8172.0,69.4176,69.4856,69.3411,69.4856,8172.0
2018-03-12 11:55:00,81.72,81.81,81.67,81.81,10567.0,69.4601,69.5366,69.4176,69.5366,10567.0
2018-03-12 12:00:00,81.81,81.85,81.79,81.84,10371.0,69.5366,69.5706,69.5196,69.5621,10371.0
2018-03-12 12:05:00,81.86,81.9,81.85,81.9,9299.0,69.5791,69.6131,69.5706,69.6131,9299.0
2018-03-12 12:10:00,81.89,81.97,81.88,81.96,12389.0,69.6046,69.6726,69.5961,69.6641,12389.0
2018-03-12 12:15:00,81.98,82.08,81.97,82.06,10790.0,69.6811,69.7661,69.6726,69.7491,10790.0
2018-03-12 12:20:00,82.05,82.05,81.95,82.02,14885.0,69.7406,69.7406,69.6556,69.7151,14885.0
2018-03-12 12:25:00,82.01,82.05,82.0,82.01,9742.0,69.7066,69.7406,69.6981,69.7066,9742.0
2018-03-12 12:30:00,82.01,82.05,81.96,81.96,4320.0,69.7066,69.7406,69.6641,69.6641,4320.0
2018-03-12 12:35:00,81.94,81.94,81.8,81.8,9892.0,69.6471,69.6471,69.5281,69.5281,9892.0
2018-03-12 12:40:00,81.79,81.86,81.79,81.83,6883.0,69.5196,69.5791,69.5196,69.5536,6883.0
2018-03-12 12:45:00,81.86,81.95,81.86,81.89,8440.0,69.5791,69.6556,69.5791,69.6046,8440.0
2018-03-12 12:50:00,81.88,81.94,81.88,81.94,9951.0,69.5961,69.6471,69.5961,69.6471,9951.0
2018-03-12 12:55:00,81.93,81.94,81.88,81.91,11482.0,69.6386,69.6471,69.5961,69.6216,11482.0
2018-03-12 13:00:00,81.9,81.99,81.9,81.99,9302.0,69.6131,69.6896,69.6131,69.6896,9302.0
2018-03-12 13:05:00,81.97,81.99,81.88,81.92,7945.0,69.6726,69.6896,69.5961,69.6301,7945.0
2018-03-12 13:10:00,81.89,81.96,81.88,81.92,5768.0,69.6046,69.6641,69.5961,69.6301,5768.0
2018-03-12 13:15:00,81.93,81.93,81.83,81.91,12727.0,69.6386,69.6386,69.5536,69.6216,12727.0
2018-03-12 13:20:00,81.91,81.94,81.89,81.93,7806.0,69.6216,69.6471,69.6046,69.6386,7806.0
2018-03-12 13:25:00,81.93,81.96,81.92,81.92,9527.0,69.6386,69.6641,69.6301,69.6301,9527.0
2018-03-12 13:30:00,81.92,81.95,81.88,81.91,11813.0,69.6301,69.6556,69.5961,69.6216,11813.0
2018-03-12 13:35:00,81.91,81.92,81.86,81.88,16210.0,69.6216,69.6301,69.5791,69.5961,16210.0
2018-03-12 13:40:00,81.88,81.92,81.81,81.87,12685.0,69.5961,69.6301,69.5366,69.5876,12685.0
2018-03-12 13:45:00,81.87,81.97,81.86,81.95,8002.0,69.5876,69.6726,69.5791,69.6556,8002.0
2018-03-12 13:50:00,81.93,81.94,81.78,81.78,10957.0,69.6386,69.6471,69.5111,69.5111,10957.0
2018-03-12 13:55:00,81.79,81.79,81.66,81.66,12366.0,69.5196,69.5196,69.4091,69.4091,12366.0
2018-03-12 14:00:00,81.65,81.7,81.65,81.69,15520.0,69.4006,69.4431,69.4006,69.4346,15520.0
2018-03-12 14:05:00,81.69,81.7,81.53,81.53,15556.0,69.4346,69.4431,69.2986,69.2986,15556.0
2018-03-12 14:10:00,81.51,81.52,81.39,81.42,19141.0,69.2816,69.2901,69.1796,69.2051,19141.0
2018-03-12 14:15:00,81.43,81.47,81.36,81.43,9461.0,69.2136,69.2476,69.1541,69.2136,9461.0
2018-03-12 14:20:00,81.46,81.48,81.41,81.48,10474.0,69.2391,69.2561,69.1966,69.2561,10474.0
2018-03-12 14:25:00,81.49,81.54,81.44,81.45,15415.0,69.2646,69.3071,69.2221,69.2306,15415.0
2018-03-12 14:30:00,81.47,81.48,81.37,81.42,13234.0,69.2476,69.2561,69.1626,69.2051,13234.0
2018-03-12 14:35:00,81.42,81.44,81.39,81.44,12910.0,69.2051,69.2221,69.1796,69.2221,12910.0
2018-03-12 14:40:00,81.43,81.44,81.29,81.3,21095.0,69.2136,69.2221,69.0946,69.1031,21095.0
2018-03-12 14:45:00,81.31,81.39,81.31,81.31,16231.0,69.1116,69.1796,69.1116,69.1116,16231.0
2018-03-12 14:50:00,81.31,81.33,81.28,81.29,19473.0,69.1116,69.1286,69.0861,69.0946,19473.0
2018-03-12 14:55:00,81.3,81.35,81.23,81.23,16776.0,69.1031,69.1456,69.0436,69.0436,16776.0
2018-03-12 15:00:00,81.23,81.28,81.21,81.24,22072.0,69.0436,69.0861,69.0266,69.0521,22072.0
2018-03-12 15:05:00,81.25,81.37,81.23,81.33,22026.0,69.0606,69.1626,69.0436,69.1286,22026.0
2018-03-12 15:10:00,81.34,81.36,81.3,81.31,20175.0,69.1371,69.1541,69.1031,69.1116,20175.0
2018-03-12 15:15:00,81.32,81.34,81.25,81.33,36486.0,69.1201,69.1371,69.0606,69.1286,36486.0
2018-03-12 15:20:00,81.34,81.6,81.33,81.58,39766.0,69.1371,69.3581,69.1286,69.3411,39766.0
2018-03-12 15:25:00,81.58,81.58,81.47,81.55,34441.0,69.3411,69.3411,69.2476,69.3156,34441.0
2018-03-12 15:30:00,81.55,81.66,81.53,81.66,34543.0,69.3156,69.4091,69.2986,69.4091,34543.0
2018-03-12 15:35:00,81.66,81.71,81.64,81.7,43398.0,69.4091,69.4516,69.3921,69.4431,43398.0
2018-03-12 15:40:00,81.7,81.79,81.69,81.78,52844.0,69.4431,69.5196,69.4346,69.5111,52844.0
2018-03-12 15:45:00,81.79,81.88,81.79,81.88,73008.0,69.5196,69.5961,69.5196,69.5961,73008.0
2018-03-12 15:50:00,81.86,81.87,81.75,81.77,64773.0,69.5791,69.5876,69.4856,69.5026,64773.0
2018-03-12 15:55:00,81.77,81.79,81.51,81.54,184021.0,69.5026,69.5196,69.2816,69.3071,184021.0
2018-03-13 09:30:00,81.71,82.0,81.58,81.94,41773.0,69.4516,69.6981,69.3411,69.6471,41773.0
2018-03-13 09:35:00,81.94,82.13,81.89,82.0,19228.0,69.6471,69.8086,69.6046,69.6981,19228.0
2018-03-13 09:40:00,82.05,82.29,82.05,82.27,6794.0,69.7406,69.9446,69.7406,69.9276,6794.0
2018-03-13 09:45:00,82.32,82.43,82.3,82.42,8888.0,69.9701,70.0636,69.9531,70.0551,8888.0
2018-03-13 09:50:00,82.41,82.43,82.32,82.34,13292.0,70.0466,70.0636,69.9701,69.9871,13292.0
2018-03-13 09:55:00,82.33,82.35,82.27,82.31,13600.0,69.9786,69.9956,69.9276,69.9616,13600.0
2018-03-13 10:00:00,82.29,82.38,82.2,82.34,20615.0,69.9446,70.0211,69.8681,69.9871,20615.0
2018-03-13 10:05:00,82.36,82.42,82.28,82.33,9923.0,70.0041,70.0551,69.9361,69.9786,9923.0
2018-03-13 10:10:00,82.3,82.33,82.23,82.3,13983.0,69.9531,69.9786,69.8936,69.9531,13983.0
2018-03-13 10:15:00,82.3,82.61,82.29,82.58,11923.0,69.9531,70.2166,69.9446,70.1911,11923.0
2018-03-13 10:20:00,82.58,82.67,82.39,82.48,23957.0,70.1911,70.2676,70.0296,70.1061,23957.0
2018-03-13 10:25:00,82.49,82.5,82.38,82.42,19897.0,70.1146,70.1231,70.0211,70.0551,19897.0
2018-03-13 10:30:00,82.44,82.44,82.33,82.39,22123.0,70.0721,70.0721,69.9786,70.0296,22123.0
2018-03-13 10:35:00,82.39,82.39,82.29,82.34,16477.0,70.0296,70.0296,69.9446,69.9871,16477.0
2018-03-13 10:40:00,82.36,82.38,82.22,82.26,24398.0,70.0041,70.0211,69.8851,69.9191,24398.0
2018-03-13 10:45:00,82.25,82.3,82.2,82.29,20067.0,69.9106,69.9531,69.8681,69.9446,20067.0
2018-03-13 10:50:00,82.27,82.31,82.06,82.12,21381.0,69.9276,69.9616,69.7491,69.8001,21381.0
2018-03-13 10:55:00,82.11,82.15,82.05,82.08,22977.0,69.7916,69.8256,69.7406,69.7661,22977.0
2018-03-13 11:00:00,82.08,82.11,81.98,82.0,17239.0,69.7661,69.7916,69.6811,69.6981,17239.0
2018-03-13 11:05:00,82.0,82.02,81.87,81.92,43222.0,69.6981,69.7151,69.5876,69.6301,43222.0
2018-03-13 11:10:00,81.92,82.12,81.92,82.12,23072.0,69.6301,69.8001,69.6301,69.8001,23072.0
2018-03-13 11:15:00,82.14,82.28,82.12,82.25,20378.0,69.8171,69.9361,69.8001,69.9106,20378.0
2018-03-13 11:20:00,82.25,82.31,82.22,82.24,39680.0,69.9106,69.9616,69.8851,69.9021,39680.0
2018-03-13 11:25:00,82.24,82.24,82.11,82.23,14850.0,69.9021,69.9021,69.7916,69.8936,14850.0
2018-03-13 11:30:00,82.25,82.35,82.2,82.2,14209.0,69.9106,69.9956,69.8681,69.8681,14209.0
2018-03-13 11:35:00,82.22,82.22,82.15,82.15,10409.0,69.8851,69.8851,69.8256,69.8256,10409.0
2018-03-13 11:40:00,82.16,82.23,82.15,82.15,13311.0,69.8341,69.8936,69.8256,69.8256,13311.0
2018-03-13 11:45:00,82.14,82.18,82.12,82.14,13045.0,69.8171,69.8511,69.8001,69.8171,13045.0
2018-03-13 11:50:00,82.14,82.14,82.03,82.06,10365.0,69.8171,69.8171,69.7236,69.7491,10365.0
2018-03-13 11:55:00,82.05,82.08,81.98,82.03,16438.0,69.7406,69.7661,69.6811,69.7236,16438.0
2018-03-13 12:00:00,82.05,82.08,81.73,81.73,17684.0,69.7406,69.7661,69.4686,69.4686,17684.0
2018-03-13 12:05:00,81.72,81.82,81.63,81.78,13909.0,69.4601,69.5451,69.3836,69.5111,13909.0
2018-03-13 12:10:00,81.76,81.8,81.73,81.79,9049.0,69.4941,69.5281,69.4686,69.5196,9049.0
2018-03-13 12:15:00,81.8,81.9,81.8,81.86,16246.0,69.5281,69.6131,69.5281,69.5791,16246.0
2018-03-13 12:20:00,81.88,81.95,81.87,81.88,9436.0,69.5961,69.6556,69.5876,69.5961,9436.0
2018-03-13 12:25:00,81.9,82.0,81.87,81.99,11314.0,69.6131,69.6981,69.5876,69.6896,11314.0
2018-03-13 12:30:00,81.99,82.13,81.99,82.09,11664.0,69.6896,69.8086,69.6896,69.7746,11664.0
2018-03-13 12:35:00,82.08,82.15,82.07,82.14,9683.0,69.7661,69.8256,69.7576,69.8171,9683.0
2018-03-13 12:40:00,82.13,82.15,82.07,82.11,12131.0,69.8086,69.8256,69.7576,69.7916,12131.0
2018-03-13 12:45:00,82.12,82.21,82.07,82.2,11441.0,69.8001,69.8766,69.7576,69.8681,11441.0
2018-03-13 12:50:00,82.22,82.25,82.2,82.23,11735.0,69.8851,69.9106,69.8681,69.8936,11735.0
2018-03-13 12:55:00,82.24,82.26,82.18,82.19,17196.0,69.9021,69.9191,69.8511,69.8596,17196.0
2018-03-13 13:00:00,82.18,82.22,82.13,82.2,11331.0,69.8511,69.8851,69.8086,69.8681,11331.0
2018-03-13 13:05:00,82.21,82.22,82.15,82.16,6733.0,69.8766,69.8851,69.8256,69.8341,6733.0
2018-03-13 13:10:00,82.17,82.2,82.16,82.17,4875.0,69.8426,69.8681,69.8341,69.8426,4875.0
2018-03-13 13:15:00,82.17,82.2,82.15,82.19,8544.0,69.8426,69.8681,69.8256,69.8596,8544.0
2018-03-13 13:20:00,82.19,82.2,82.08,82.13,9692.0,69.8596,69.8681,69.7661,69.8086,9692.0
2018-03-13 13:25:00,82.12,82.14,82.09,82.11,8844.0,69.8001,69.8171,69.7746,69.7916,8844.0
2018-03-13 13:30:00,82.1,82.11,82.04,82.07,6041.0,69.7831,69.7916,69.7321,69.7576,6041.0
2018-03-13 13:35:00,82.06,82.14,82.02,82.13,6500.0,69.7491,69.8171,69.7151,69.8086,6500.0
2018-03-13 13:40:00,82.13,82.14,81.95,81.95,8762.0,69.8086,69.8171,69.6556,69.6556,8762.0
2018-03-13 13:45:00,81.93,81.94,81.84,81.86,8965.0,69.6386,69.6471,69.5621,69.5791,8965.0
2018-03-13 13:50:00,81.85,81.88,81.78,81.87,11200.0,69.5706,69.5961,69.5111,69.5876,11200.0
2018-03-13 13:55:00,81.85,81.88,81.78,81.8,7223.0,69.5706,69.5961,69.5111,69.5281,7223.0
2018-03-13 14:00:00,81.8,81.89,81.75,81.86,12226.0,69.5281,69.6046,69.4856,69.5791,12226.0
2018-03-13 14:05:00,81.87,81.91,81.82,81.82,11551.0,69.5876,69.6216,69.5451,69.5451,11551.0
2018-03-13 14:10:00,81.83,81.83,81.59,81.59,14670.0,69.5536,69.5536,69.3496,69.3496,14670.0
2018-03-13 14:15:00,81.61,81.74,81.56,81.74,23503.0,69.3666,69.4771,69.3241,69.4771,23503.0
2018-03-13 14:20:00,81.74,81.84,81.73,81.78,43567.0,69.4771,69.5621,69.4686,69.5111,43567.0
2018-03-13 14:25:00,81.8,81.84,81.72,81.73,13001.0,69.5281,69.5621,69.4601,69.4686,13001.0
2018-03-13 14:30:00,81.71,81.91,81.69,81.89,9783.0,69.4516,69.6216,69.4346,69.6046,9783.0
2018-03-13 14:35:00,81.89,81.89,81.7,81.72,11717.0,69.6046,69.6046,69.4431,69.4601,11717.0
2018-03-13 14:40:00,81.73,81.73,81.54,81.56,12727.0,69.4686,69.4686,69.3071,69.3241,12727.0
2018-03-13 14:45:00,81.54,81.66,81.52,81.53,13629.0,69.3071,69.4091,69.2901,69.2986,13629.0
2018-03-13 14:50:00,81.53,81.6,81.38,81.41,16407.0,69.2986,69.3581,69.1711,69.1966,16407.0
2018-03-13 14:55:00,81.4,81.44,81.32,81.4,20891.0,69.1881,69.2221,69.1201,69.1881,20891.0
2018-03-13 15:00:00,81.4,81.48,81.24,81.27,21689.0,69.1881,69.2561,69.0521,69.0776,21689.0
2018-03-13 15:05:00,81.28,81.4,81.25,81.39,52981.0,69.0861,69.1881,69.0606,69.1796,52981.0
2018-03-13 15:10:00,81.39,81.49,81.37,81.47,21097.0,69.1796,69.2646,69.1626,69.2476,21097.0
2018-03-13 15:15:00,81.45,81.45,81.36,81.38,14949.0,69.2306,69.2306,69.1541,69.1711,14949.0
2018-03-13 15:20:00,81.39,81.39,81.19,81.28,29205.0,69.1796,69.1796,69.0096,69.0861,29205.0
2018-03-13 15:25:00,81.29,81.33,81.24,81.24,30670.0,69.0946,69.1286,69.0521,69.0521,30670.0
2018-03-13 15:30:00,81.23,81.32,81.23,81.3,30612.0,69.0436,69.1201,69.0436,69.1031,30612.0
2018-03-13 15:35:00,81.29,81.39,81.22,81.24,33083.0,69.0946,69.1796,69.0351,69.0521,33083.0
2018-03-13 15:40:00,81.23,81.26,81.17,81.23,41571.0,69.0436,69.0691,68.9926,69.0436,41571.0
2018-03-13 15:45:00,81.23,81.26,81.14,81.18,90682.0,69.0436,69.0691,68.9671,69.0011,90682.0
2018-03-13 15:50:00,81.18,81.34,81.17,81.31,132985.0,69.0011,69.1371,68.9926,69.1116,132985.0
2018-03-13 15:55:00,81.32,81.37,81.19,81.3,244592.0,69.1201,69.1626,69.0096,69.1031,244592.0
2018-03-14 09:30:00,81.89,81.92,81.61,81.61,31578.0,69.6046,69.6301,69.3666,69.3666,31578.0
2018-03-14 09:35:00,81.46,81.54,81.24,81.24,3382.0,69.2391,69.3071,69.0521,69.0521,3382.0
2018-03-14 09:40:00,81.23,81.35,81.23,81.29,3037.0,69.0436,69.1456,69.0436,69.0946,3037.0
2018-03-14 09:45:00,81.27,81.31,81.05,81.05,14368.0,69.0776,69.1116,68.8906,68.8906,14368.0
2018-03-14 09:50:00,81.08,81.35,81.08,81.19,12389.0,68.9161,69.1456,68.9161,69.0096,12389.0
2018-03-14 09:55:00,81.22,81.22,81.09,81.09,5481.0,69.0351,69.0351,68.9246,68.9246,5481.0
2018-03-14 10:00:00,81.15,81.34,81.13,81.31,15312.0,68.9756,69.1371,68.9586,69.1116,15312.0
2018-03-14 10:05:00,81.29,81.29,81.14,81.14,3589.0,69.0946,69.0946,68.9671,68.9671,3589.0
2018-03-14 10:10:00,81.1,81.1,80.88,80.88,6299.0,68.9331,68.9331,68.7461,68.7461,6299.0
2018-03-14 10:15:00,80.91,81.0,80.9,80.92,5566.0,68.7716,68.8481,68.7631,68.7801,5566.0
2018-03-14 10:20:00,80.93,80.99,80.88,80.93,4132.0,68.7886,68.8396,68.7461,68.7886,4132.0
2018-03-14 10:25:00,80.92,80.99,80.88,80.99,7771.0,68.7801,68.8396,68.7461,68.8396,7771.0
2018-03-14 10:30:00,80.98,81.01,80.87,80.9,14161.0,68.8311,68.8566,68.7376,68.7631,14161.0
2018-03-14 10:35:00,80.87,80.89,80.81,80.88,5775.0,68.7376,68.7546,68.6866,68.7461,5775.0
2018-03-14 10:40:00,80.88,80.92,80.73,80.77,15401.0,68.7461,68.7801,68.6186,68.6526,15401.0
2018-03-14 10:45:00,80.79,80.85,80.79,80.81,21766.0,68.6696,68.7206,68.6696,68.6866,21766.0
2018-03-14 10:50:00,80.8,80.8,80.62,80.63,17183.0,68.6781,68.6781,68.5251,68.5336,17183.0
2018-03-14 10:55:00,80.63,80.68,80.56,80.61,16447.0,68.5336,68.5761,68.4741,68.5166,16447.0
2018-03-14 11:00:00,80.63,80.68,80.47,80.49,24744.0,68.5336,68.5761,68.3976,68.4146,24744.0
2018-03-14 11:05:00,80.5,80.57,80.46,80.47,26946.0,68.4231,68.4826,68.3891,68.3976,26946.0
2018-03-14 11:10:00,80.47,80.51,80.42,80.43,25038.0,68.3976,68.4316,68.3551,68.3636,25038.0
2018-03-14 11:15:00,80.42,80.51,80.39,80.47,11110.0,68.3551,68.4316,68.3296,68.3976,11110.0
2018-03-14 11:20:00,80.45,80.46,80.35,80.46,6147.0,68.3806,68.3891,68.2956,68.3891,6147.0
2018-03-14 11:25:00,80.46,80.51,80.45,80.49,8514.0,68.3891,68.4316,68.3806,68.4146,8514.0
2018-03-14 11:30:00,80.5,80.52,80.42,80.42,16920.0,68.4231,68.4401,68.3551,68.3551,16920.0
2018-03-14 11:35:00,80.42,80.42,80.12,80.17,27320.0,68.3551,68.3551,68.1001,68.1426,27320.0
2018-03-14 11:40:00,80.16,80.42,80.15,80.4,9662.0,68.1341,68.3551,68.1256,68.3381,9662.0
2018-03-14 11:45:00,80.4,80.42,80.27,80.27,5848.0,68.3381,68.3551,68.2276,68.2276,5848.0
2018-03-14 11:50:00,80.26,80.47,80.26,80.43,20721.0,68.2191,68.3976,68.2191,68.3636,20721.0
2018-03-14 11:55:00,80.47,80.51,80.29,80.33,5021.0,68.3976,68.4316,68.2446,68.2786,5021.0
2018-03-14 12:00:00,80.37,80.4,80.27,80.34,6371.0,68.3126,68.3381,68.2276,68.2871,6371.0
2018-03-14 12:05:00,80.34,80.34,80.16,80.3,124154.0,68.2871,68.2871,68.1341,68.2531,124154.0
2018-03-14 12:10:00,80.3,80.36,80.2,80.23,12394.0,68.2531,68.3041,68.1681,68.1936,12394.0
2018-03-14 12:15:00,80.23,80.39,80.23,80.38,21484.0,68.1936,68.3296,68.1936,68.3211,21484.0
2018-03-14 12:20:00,80.38,80.55,80.36,80.49,15341.0,68.3211,68.4656,68.3041,68.4146,15341.0
2018-03-14 12:25:00,80.48,80.49,80.4,80.43,6977.0,68.4061,68.4146,68.3381,68.3636,6977.0
2018-03-14 12:30:00,80.47,80.57,80.44,80.56,11356.0,68.3976,68.4826,68.3721,68.4741,11356.0
2018-03-14 12:35:00,80.54,80.6,80.5,80.51,10830.0,68.4571,68.5081,68.4231,68.4316,10830.0
2018-03-14 12:40:00,80.52,80.54,80.49,80.5,4892.0,68.4401,68.4571,68.4146,68.4231,4892.0
2018-03-14 12:45:00,80.53,80.56,80.42,80.46,8553.0,68.4486,68.4741,68.3551,68.3891,8553.0
2018-03-14 12:50:00,80.43,80.51,80.39,80.45,7630.0,68.3636,68.4316,68.3296,68.3806,7630.0
2018-03-14 12:55:00,80.48,80.51,80.42,80.45,4267.0,68.4061,68.4316,68.3551,68.3806,4267.0
2018-03-14 13:00:00,80.43,80.45,80.35,80.4,4890.0,68.3636,68.3806,68.2956,68.3381,4890.0
2018-03-14 13:05:00,80.4,80.41,80.35,80.35,1542.0,68.3381,68.3466,68.2956,68.2956,1542.0
2018-03-14 13:10:00,80.35,80.38,80.33,80.34,4514.0,68.2956,68.3211,68.2786,68.2871,4514.0
2018-03-14 13:15:00,80.31,80.34,80.27,80.34,7767.0,68.2616,68.2871,68.2276,68.2871,7767.0
2018-03-14 13:20:00,80.37,80.37,80.31,80.32,4003.0,68.3126,68.3126,68.2616,68.2701,4003.0
2018-03-14 13:25:00,80.32,80.33,80.21,80.26,6146.0,68.2701,68.2786,68.1766,68.2191,6146.0
2018-03-14 13:30:00,80.28,80.47,80.27,80.47,10061.0,68.2361,68.3976,68.2276,68.3976,10061.0
2018-03-14 13:35:00,80.48,80.51,80.43,80.45,5040.0,68.4061,68.4316,68.3636,68.3806,5040.0
2018-03-14 13:40:00,80.42,80.5,80.42,80.5,6219.0,68.3551,68.4231,68.3551,68.4231,6219.0
2018-03-14 13:45:00,80.51,80.56,80.5,80.53,6141.0,68.4316,68.4741,68.4231,68.4486,6141.0
2018-03-14 13:50:00,80.56,80.73,80.55,80.66,13834.0,68.4741,68.6186,68.4656,68.5591,13834.0
2018-03-14 13:55:00,80.65,80.66,80.6,80.63,11226.0,68.5506,68.5591,68.5081,68.5336,11226.0
2018-03-14 14:00:00,80.65,80.67,80.55,80.59,9802.0,68.5506,68.5676,68.4656,68.4996,9802.0
2018-03-14 14:05:00,80.59,80.61,80.53,80.59,6948.0,68.4996,68.5166,68.4486,68.4996,6948.0
2018-03-14 14:10:00,80.58,80.58,80.5,80.5,46498.0,68.4911,68.4911,68.4231,68.4231,46498.0
2018-03-14 14:15:00,80.54,80.54,80.37,80.37,6046.0,68.4571,68.4571,68.3126,68.3126,6046.0
2018-03-14 14:20:00,80.39,80.46,80.37,80.44,8982.0,68.3296,68.3891,68.3126,68.3721,8982.0
2018-03-14 14:25:00,80.43,80.44,80.36,80.36,9531.0,68.3636,68.3721,68.3041,68.3041,9531.0
2018-03-14 14:30:00,80.37,80.42,80.37,80.42,4632.0,68.3126,68.3551,68.3126,68.3551,4632.0
2018-03-14 14:35:00,80.43,80.43,80.15,80.2,11315.0,68.3636,68.3636,68.1256,68.1681,11315.0
2018-03-14 14:40:00,80.18,80.25,80.08,80.09,11489.0,68.1511,68.2106,68.0661,68.0746,11489.0
2018-03-14 14:45:00,80.08,80.14,80.03,80.14,7131.0,68.0661,68.1171,68.0236,68.1171,7131.0
2018-03-14 14:50:00,80.14,80.2,80.11,80.18,9222.0,68.1171,68.1681,68.0916,68.1511,9222.0
2018-03-14 14:55:00,80.19,80.39,80.17,80.32,13451.0,68.1596,68.3296,68.1426,68.2701,13451.0
2018-03-14 15:00:00,80.32,80.34,80.19,80.19,9072.0,68.2701,68.2871,68.1596,68.1596,9072.0
2018-03-14 15:05:00,80.19,80.22,80.1,80.11,11972.0,68.1596,68.1851,68.0831,68.0916,11972.0
2018-03-14 15:10:00,80.11,80.14,80.0,80.07,15697.0,68.0916,68.1171,67.9981,68.0576,15697.0
2018-03-14 15:15:00,80.08,80.18,80.0,80.06,18225.0,68.0661,68.1511,67.9981,68.0491,18225.0
2018-03-14 15:20:00,80.02,80.21,80.0,80.21,19051.0,68.0151,68.1766,67.9981,68.1766,19051.0
2018-03-14 15:25:00,80.2,80.22,80.1,80.12,26638.0,68.1681,68.1851,68.0831,68.1001,26638.0
2018-03-14 15:30:00,80.12,80.17,79.98,80.01,51617.0,68.1001,68.1426,67.9811,68.0066,51617.0
2018-03-14 15:35:00,80.01,80.08,79.98,80.01,32762.0,68.0066,68.0661,67.9811,68.0066,32762.0
2018-03-14 15:40:00,80.01,80.03,79.96,80.02,41512.0,68.0066,68.0236,67.9641,68.0151,41512.0
2018-03-14 15:45:00,80.04,80.23,80.02,80.2,52121.0,68.0321,68.1936,68.0151,68.1681,52121.0
2018-03-14 15:50:00,80.19,80.19,80.08,80.11,58755.0,68.1596,68.1596,68.0661,68.0916,58755.0
2018-03-14 15:55:00,80.12,80.14,80.06,80.1,142334.0,68.1001,68.1171,68.0491,68.0831,142334.0
2018-03-15 09:30:00,80.25,80.47,80.17,80.33,30096.0,68.2106,68.3976,68.1426,68.2786,30096.0
2018-03-15 09:35:00,80.37,80.37,80.12,80.12,8061.0,68.3126,68.3126,68.1001,68.1001,8061.0
2018-03-15 09:40:00,80.13,80.26,80.09,80.23,13321.0,68.1086,68.2191,68.0746,68.1936,13321.0
2018-03-15 09:45:00,80.25,80.41,80.19,80.23,18264.0,68.2106,68.3466,68.1596,68.1936,18264.0
2018-03-15 09:50:00,80.23,80.3,80.19,80.28,11749.0,68.1936,68.2531,68.1596,68.2361,11749.0
2018-03-15 09:55:00,80.28,80.33,80.15,80.15,4151.0,68.2361,68.2786,68.1256,68.1256,4151.0
2018-03-15 10:00:00,80.19,80.31,80.13,80.28,10436.0,68.1596,68.2616,68.1086,68.2361,10436.0
2018-03-15 10:05:00,80.31,80.41,80.27,80.39,8806.0,68.2616,68.3466,68.2276,68.3296,8806.0
2018-03-15 10:10:00,80.38,80.45,80.34,80.37,13207.0,68.3211,68.3806,68.2871,68.3126,13207.0
2018-03-15 10:15:00,80.37,80.4,80.19,80.19,15190.0,68.3126,68.3381,68.1596,68.1596,15190.0
2018-03-15 10:20:00,80.16,80.16,79.95,80.04,15780.0,68.1341,68.1341,67.9556,68.0321,15780.0
2018-03-15 10:25:00,80.04,80.2,80.03,80.17,13231.0,68.0321,68.1681,68.0236,68.1426,13231.0
2018-03-15 10:30:00,80.19,80.22,80.02,80.06,4005.0,68.1596,68.1851,68.0151,68.0491,4005.0
2018-03-15 10:35:00,80.06,80.08,79.94,79.94,7530.0,68.0491,68.0661,67.9471,67.9471,7530.0
2018-03-15 10:40:00,79.95,79.96,79.88,79.91,15338.0,67.9556,67.9641,67.8961,67.9216,15338.0
2018-03-15 10:45:00,79.92,79.98,79.88,79.95,20286.0,67.9301,67.9811,67.8961,67.9556,20286.0
2018-03-15 10:50:00,79.96,80.14,79.93,80.11,11941.0,67.9641,68.1171,67.9386,68.0916,11941.0
2018-03-15 10:55:00,80.12,80.25,80.09,80.14,14906.0,68.1001,68.2106,68.0746,68.1171,14906.0
2018-03-15 11:00:00,80.15,80.2,80.13,80.18,15530.0,68.1256,68.1681,68.1086,68.1511,15530.0
2018-03-15 11:05:00,80.18,80.29,80.18,80.29,30890.0,68.1511,68.2446,68.1511,68.2446,30890.0
2018-03-15 11:10:00,80.31,80.45,80.31,80.39,11127.0,68.2616,68.3806,68.2616,68.3296,11127.0
2018-03-15 11:15:00,80.39,80.41,80.37,80.4,11321.0,68.3296,68.3466,68.3126,68.3381,11321.0
2018-03-15 11:20:00,80.41,80.55,80.4,80.55,6620.0,68.3466,68.4656,68.3381,68.4656,6620.0
2018-03-15 11:25:00,80.54,80.67,80.54,80.65,7445.0,68.4571,68.5676,68.4571,68.5506,7445.0
2018-03-15 11:30:00,80.64,80.64,80.58,80.58,10241.0,68.5421,68.5421,68.4911,68.4911,10241.0
2018-03-15 11:35:00,80.57,80.57,80.47,80.49,10529.0,68.4826,68.4826,68.3976,68.4146,10529.0
2018-03-15 11:40:00,80.51,80.52,80.41,80.45,8138.0,68.4316,68.4401,68.3466,68.3806,8138.0
2018-03-15 11:45:00,80.43,80.58,80.43,80.58,9374.0,68.3636,68.4911,68.3636,68.4911,9374.0
2018-03-15 11:50:00,80.6,80.6,80.41,80.41,10916.0,68.5081,68.5081,68.3466,68.3466,10916.0
2018-03-15 11:55:00,80.41,80.55,80.39,80.52,84473.0,68.3466,68.4656,68.3296,68.4401,84473.0
2018-03-15 12:00:00,80.54,80.6,80.51,80.59,4486.0,68.4571,68.5081,68.4316,68.4996,4486.0
2018-03-15 12:05:00,80.61,80.68,80.6,80.64,5977.0,68.5166,68.5761,68.5081,68.5421,5977.0
2018-03-15 12:10:00,80.64,80.66,80.55,80.55,5629.0,68.5421,68.5591,68.4656,68.4656,5629.0
2018-03-15 12:15:00,80.52,80.55,80.47,80.5,4423.0,68.4401,68.4656,68.3976,68.4231,4423.0
2018-03-15 12:20:00,80.5,80.6,80.48,80.55,3851.0,68.4231,68.5081,68.4061,68.4656,3851.0
2018-03-15 12:25:00,80.51,80.54,80.44,80.44,10721.0,68.4316,68.4571,68.3721,68.3721,10721.0
2018-03-15 12:30:00,80.44,80.45,80.22,80.33,7942.0,68.3721,68.3806,68.1851,68.2786,7942.0
2018-03-15 12:35:00,80.34,80.41,80.33,80.33,4522.0,68.2871,68.3466,68.2786,68.2786,4522.0
2018-03-15 12:40:00,80.34,80.39,80.33,80.38,4351.0,68.2871,68.3296,68.2786,68.3211,4351.0
2018-03-15 12:45:00,80.41,80.43,80.28,80.33,8220.0,68.3466,68.3636,68.2361,68.2786,8220.0
2018-03-15 12:50:00,80.34,80.48,80.33,80.35,8147.0,68.2871,68.4061,68.2786,68.2956,8147.0
2018-03-15 12:55:00,80.35,80.35,80.24,80.25,7645.0,68.2956,68.2956,68.2021,68.2106,7645.0
2018-03-15 13:00:00,80.23,80.26,80.19,80.21,9423.0,68.1936,68.2191,68.1596,68.1766,9423.0
2018-03-15 13:05:00,80.19,80.23,80.17,80.23,5432.0,68.1596,68.1936,68.1426,68.1936,5432.0
2018-03-15 13:10:00,80.21,80.24,80.14,80.14,6685.0,68.1766,68.2021,68.1171,68.1171,6685.0
2018-03-15 13:15:00,80.15,80.16,80.0,80.05,13462.0,68.1256,68.1341,67.9981,68.0406,13462.0
2018-03-15 13:20:00,80.06,80.15,80.04,80.11,9810.0,68.0491,68.1256,68.0321,68.0916,9810.0
2018-03-15 13:25:00,80.09,80.22,80.09,80.2,4211.0,68.0746,68.1851,68.0746,68.1681,4211.0
2018-03-15 13:30:00,80.19,80.28,80.19,80.22,9287.0,68.1596,68.2361,68.1596,68.1851,9287.0
2018-03-15 13:35:00,80.24,80.29,80.21,80.27,4941.0,68.2021,68.2446,68.1766,68.2276,4941.0
2018-03-15 13:40:00,80.27,80.33,80.25,80.32,46109.0,68.2276,68.2786,68.2106,68.2701,46109.0
2018-03-15 13:45:00,80.32,80.32,80.19,80.23,29609.0,68.2701,68.2701,68.1596,68.1936,29609.0
2018-03-15 13:50:00,80.24,80.3,80.21,80.27,7972.0,68.2021,68.2531,68.1766,68.2276,7972.0
2018-03-15 13:55:00,80.28,80.3,80.13,80.16,26977.0,68.2361,68.2531,68.1086,68.1341,26977.0
2018-03-15 14:00:00,80.15,80.23,80.13,80.22,19560.0,68.1256,68.1936,68.1086,68.1851,19560.0
2018-03-15 14:05:00,80.23,80.34,80.23,80.33,38461.0,68.1936,68.2871,68.1936,68.2786,38461.0
2018-03-15 14:10:00,80.33,80.37,80.27,80.29,11571.0,68.2786,68.3126,68.2276,68.2446,11571.0
2018-03-15 14:15:00,80.3,80.44,80.29,80.41,5096.0,68.2531,68.3721,68.2446,68.3466,5096.0
2018-03-15 14:20:00,80.41,80.41,80.33,80.34,7196.0,68.3466,68.3466,68.2786,68.2871,7196.0
2018-03-15 14:25:00,80.33,80.36,80.28,80.31,6954.0,68.2786,68.3041,68.2361,68.2616,6954.0
2018-03-15 14:30:00,80.3,80.36,80.25,80.27,9176.0,68.2531,68.3041,68.2106,68.2276,9176.0
2018-03-15 14:35:00,80.26,80.34,80.23,80.25,9748.0,68.2191,68.2871,68.1936,68.2106,9748.0
2018-03-15 14:40:00,80.26,80.29,80.12,80.12,9029.0,68.2191,68.2446,68.1001,68.1001,9029.0
2018-03-15 14:45:00,80.11,80.2,80.1,80.17,26589.0,68.0916,68.1681,68.0831,68.1426,26589.0
2018-03-15 14:50:00,80.18,80.27,80.18,80.26,10744.0,68.1511,68.2276,68.1511,68.2191,10744.0
2018-03-15 14:55:00,80.27,80.34,80.24,80.33,7630.0,68.2276,68.2871,68.2021,68.2786,7630.0
2018-03-15 15:00:00,80.33,80.35,80.27,80.35,14085.0,68.2786,68.2956,68.2276,68.2956,14085.0
2018-03-15 15:05:00,80.35,80.39,80.25,80.32,17297.0,68.2956,68.3296,68.2106,68.2701,17297.0
2018-03-15 15:10:00,80.32,80.35,80.28,80.28,11517.0,68.2701,68.2956,68.2361,68.2361,11517.0
2018-03-15 15:15:00,80.29,80.31,80.19,80.26,28504.0,68.2446,68.2616,68.1596,68.2191,28504.0
2018-03-15 15:20:00,80.27,80.42,80.27,80.39,19638.0,68.2276,68.3551,68.2276,68.3296,19638.0
2018-03-15 15:25:00,80.39,80.45,80.36,80.45,9912.0,68.3296,68.3806,68.3041,68.3806,9912.0
2018-03-15 15:30:00,80.43,80.43,80.38,80.42,21506.0,68.3636,68.3636,68.3211,68.3551,21506.0
2018-03-15 15:35:00,80.43,80.45,80.37,80.37,19002.0,68.3636,68.3806,68.3126,68.3126,19002.0
2018-03-15 15:40:00,80.38,80.46,80.34,80.34,35120.0,68.3211,68.3891,68.2871,68.2871,35120.0
2018-03-15 15:45:00,80.36,80.43,80.35,80.42,93439.0,68.3041,68.3636,68.2956,68.3551,93439.0
2018-03-15 15:50:00,80.42,80.43,80.31,80.33,37989.0,68.3551,68.3636,68.2616,68.2786,37989.0
2018-03-15 15:55:00,80.34,80.37,80.27,80.27,185527.0,68.2871,68.3126,68.2276,68.2276,185527.0
2018-03-16 09:30:00,80.43,80.6,80.23,80.37,284253.0,68.3636,68.5081,68.1936,68.3126,284253.0
2018-03-16 09:35:00,80.42,80.48,80.27,80.48,52659.0,68.3551,68.4061,68.2276,68.4061,52659.0
2018-03-16 09:40:00,80.43,80.74,80.42,80.73,12137.0,68.3636,68.6271,68.3551,68.6186,12137.0
2018-03-16 09:45:00,80.75,80.8,80.67,80.72,9503.0,68.6356,68.6781,68.5676,68.6101,9503.0
2018-03-16 09:50:00,80.78,80.91,80.74,80.87,46600.0,68.6611,68.7716,68.6271,68.7376,46600.0
2018-03-16 09:55:00,80.83,81.1,80.76,81.02,24666.0,68.7036,68.9331,68.6441,68.8651,24666.0
2018-03-16 10:00:00,81.0,81.0,80.81,80.84,11172.0,68.8481,68.8481,68.6866,68.7121,11172.0
2018-03-16 10:05:00,80.85,80.92,80.76,80.77,8705.0,68.7206,68.7801,68.6441,68.6526,8705.0
2018-03-16 10:10:00,80.81,80.91,80.72,80.91,8007.0,68.6866,68.7716,68.6101,68.7716,8007.0
2018-03-16 10:15:00,80.95,81.07,80.95,80.99,6113.0,68.8056,68.9076,68.8056,68.8396,6113.0
2018-03-16 10:20:00,81.0,81.0,80.89,80.95,14240.0,68.8481,68.8481,68.7546,68.8056,14240.0
2018-03-16 10:25:00,80.97,81.03,80.95,80.98,14638.0,68.8226,68.8736,68.8056,68.8311,14638.0
2018-03-16 10:30:00,80.98,81.15,80.97,80.97,49684.0,68.8311,68.9756,68.8226,68.8226,49684.0
2018-03-16 10:35:00,81.0,81.12,80.98,81.03,15770.0,68.8481,68.9501,68.8311,68.8736,15770.0
2018-03-16 10:40:00,81.0,81.04,80.98,81.0,15240.0,68.8481,68.8821,68.8311,68.8481,15240.0
2018-03-16 10:45:00,81.0,81.11,80.98,81.1,19919.0,68.8481,68.9416,68.8311,68.9331,19919.0
2018-03-16 10:50:00,81.11,81.2,81.1,81.13,9704.0,68.9416,69.0181,68.9331,68.9586,9704.0
2018-03-16 10:55:00,81.14,81.27,81.09,81.24,16241.0,68.9671,69.0776,68.9246,69.0521,16241.0
2018-03-16 11:00:00,81.24,81.27,81.19,81.23,20477.0,69.0521,69.0776,69.0096,69.0436,20477.0
2018-03-16 11:05:00,81.21,81.21,81.06,81.06,9528.0,69.0266,69.0266,68.8991,68.8991,9528.0
2018-03-16 11:10:00,81.06,81.11,81.02,81.07,8177.0,68.8991,68.9416,68.8651,68.9076,8177.0
2018-03-16 11:15:00,81.06,81.1,81.02,81.09,9998.0,68.8991,68.9331,68.8651,68.9246,9998.0
2018-03-16 11:20:00,81.11,81.14,81.06,81.13,6956.0,68.9416,68.9671,68.8991,68.9586,6956.0
2018-03-16 11:25:00,81.13,81.2,81.11,81.17,8038.0,68.9586,69.0181,68.9416,68.9926,8038.0
2018-03-16 11:30:00,81.2,81.25,81.15,81.25,13914.0,69.0181,69.0606,68.9756,69.0606,13914.0
2018-03-16 11:35:00,81.25,81.26,81.14,81.17,23736.0,69.0606,69.0691,68.9671,68.9926,23736.0
2018-03-16 11:40:00,81.17,81.17,81.12,81.14,32010.0,68.9926,68.9926,68.9501,68.9671,32010.0
2018-03-16 11:45:00,81.14,81.15,81.03,81.04,6431.0,68.9671,68.9756,68.8736,68.8821,6431.0
2018-03-16 11:50:00,81.05,81.07,80.98,80.98,11714.0,68.8906,68.9076,68.8311,68.8311,11714.0
2018-03-16 11:55:00,80.97,81.0,80.9,80.95,24672.0,68.8226,68.8481,68.7631,68.8056,24672.0
2018-03-16 12:00:00,80.95,80.96,80.89,80.95,44404.0,68.8056,68.8141,68.7546,68.8056,44404.0
2018-03-16 12:05:00,80.95,80.98,80.92,80.98,21091.0,68.8056,68.8311,68.7801,68.8311,21091.0
2018-03-16 12:10:00,80.98,81.02,80.87,80.92,12460.0,68.8311,68.8651,68.7376,68.7801,12460.0
2018-03-16 12:15:00,80.92,80.95,80.88,80.9,28281.0,68.7801,68.8056,68.7461,68.7631,28281.0
2018-03-16 12:20:00,80.92,80.93,80.89,80.89,4967.0,68.7801,68.7886,68.7546,68.7546,4967.0
2018-03-16 12:25:00,80.89,80.89,80.8,80.82,13408.0,68.7546,68.7546,68.6781,68.6951,13408.0
2018-03-16 12:30:00,80.81,80.92,80.77,80.91,11034.0,68.6866,68.7801,68.6526,68.7716,11034.0
2018-03-16 12:35:00,80.95,81.0,80.93,80.94,6795.0,68.8056,68.8481,68.7886,68.7971,6795.0
2018-03-16 12:40:00,80.93,80.99,80.89,80.97,10836.0,68.7886,68.8396,68.7546,68.8226,10836.0
2018-03-16 12:45:00,80.95,81.01,80.95,80.99,8557.0,68.8056,68.8566,68.8056,68.8396,8557.0
2018-03-16 12:50:00,81.0,81.0,80.92,80.94,6456.0,68.8481,68.8481,68.7801,68.7971,6456.0
2018-03-16 12:55:00,80.94,80.95,80.91,80.94,9001.0,68.7971,68.8056,68.7716,68.7971,9001.0
2018-03-16 13:00:00,80.93,81.02,80.9,80.91,5963.0,68.7886,68.8651,68.7631,68.7716,5963.0
2018-03-16 13:05:00,80.92,80.95,80.82,80.9,23900.0,68.7801,68.8056,68.6951,68.7631,23900.0
2018-03-16 13:10:00,80.93,80.95,80.83,80.91,18108.0,68.7886,68.8056,68.7036,68.7716,18108.0
2018-03-16 13:15:00,80.91,80.91,80.87,80.89,7529.0,68.7716,68.7716,68.7376,68.7546,7529.0
2018-03-16 13:20:00,80.9,80.93,80.88,80.88,11397.0,68.7631,68.7886,68.7461,68.7461,11397.0
2018-03-16 13:25:00,80.87,80.88,80.76,80.81,11305.0,68.7376,68.7461,68.6441,68.6866,11305.0
2018-03-16 13:30:00,80.8,80.84,80.78,80.84,6302.0,68.6781,68.7121,68.6611,68.7121,6302.0
2018-03-16 13:35:00,80.84,80.85,80.8,80.85,5375.0,68.7121,68.7206,68.6781,68.7206,5375.0
2018-03-16 13:40:00,80.83,80.85,80.7,80.7,11073.0,68.7036,68.7206,68.5931,68.5931,11073.0
2018-03-16 13:45:00,80.7,80.75,80.66,80.66,7717.0,68.5931,68.6356,68.5591,68.5591,7717.0
2018-03-16 13:50:00,80.68,80.71,80.66,80.7,8397.0,68.5761,68.6016,68.5591,68.5931,8397.0
2018-03-16 13:55:00,80.67,80.72,80.63,80.68,9792.0,68.5676,68.6101,68.5336,68.5761,9792.0
2018-03-16 14:00:00,80.7,80.77,80.69,80.76,54305.0,68.5931,68.6526,68.5846,68.6441,54305.0
2018-03-16 14:05:00,80.77,80.82,80.76,80.78,12331.0,68.6526,68.6951,68.6441,68.6611,12331.0
2018-03-16 14:10:00,80.78,80.79,80.73,80.78,7617.0,68.6611,68.6696,68.6186,68.6611,7617.0
2018-03-16 14:15:00,80.78,80.82,80.78,80.8,8588.0,68.6611,68.6951,68.6611,68.6781,8588.0
2018-03-16 14:20:00,80.8,80.88,80.79,80.88,8558.0,68.6781,68.7461,68.6696,68.7461,8558.0
2018-03-16 14:25:00,80.88,80.94,80.87,80.93,7249.0,68.7461,68.7971,68.7376,68.7886,7249.0
2018-03-16 14:30:00,80.93,80.94,80.89,80.93,6891.0,68.7886,68.7971,68.7546,68.7886,6891.0
2018-03-16 14:35:00,80.93,81.0,80.92,80.97,7371.0,68.7886,68.8481,68.7801,68.8226,7371.0
2018-03-16 14:40:00,80.97,81.02,80.96,81.01,7408.0,68.8226,68.8651,68.8141,68.8566,7408.0
2018-03-16 14:45:00,81.01,81.01,80.92,80.93,13381.0,68.8566,68.8566,68.7801,68.7886,13381.0
2018-03-16 14:50:00,80.94,80.95,80.91,80.92,13090.0,68.7971,68.8056,68.7716,68.7801,13090.0
2018-03-16 14:55:00,80.92,80.96,80.92,80.95,14257.0,68.7801,68.8141,68.7801,68.8056,14257.0
2018-03-16 15:00:00,80.93,81.0,80.93,80.94,18357.0,68.7886,68.8481,68.7886,68.7971,18357.0
2018-03-16 15:05:00,80.93,80.98,80.9,80.91,21863.0,68.7886,68.8311,68.7631,68.7716,21863.0
2018-03-16 15:10:00,80.91,80.96,80.91,80.95,13032.0,68.7716,68.8141,68.7716,68.8056,13032.0
2018-03-16 15:15:00,80.95,80.95,80.85,80.86,20930.0,68.8056,68.8056,68.7206,68.7291,20930.0
2018-03-16 15:20:00,80.86,80.9,80.85,80.9,12520.0,68.7291,68.7631,68.7206,68.7631,12520.0
2018-03-16 15:25:00,80.89,81.01,80.88,81.0,21225.0,68.7546,68.8566,68.7461,68.8481,21225.0
2018-03-16 15:30:00,81.0,81.18,81.0,81.16,35734.0,68.8481,69.0011,68.8481,68.9841,35734.0
2018-03-16 15:35:00,81.16,81.23,81.16,81.22,24967.0,68.9841,69.0436,68.9841,69.0351,24967.0
2018-03-16 15:40:00,81.22,81.3,81.2,81.27,38439.0,69.0351,69.1031,69.0181,69.0776,38439.0
2018-03-16 15:45:00,81.27,81.3,81.22,81.27,47955.0,69.0776,69.1031,69.0351,69.0776,47955.0
2018-03-16 15:50:00,81.28,81.3,81.22,81.25,58109.0,69.0861,69.1031,69.0351,69.0606,58109.0
2018-03-16 15:55:00,81.25,81.27,80.98,80.98,238168.0,69.0606,69.0776,68.8311,68.8311,238168.0
2018-03-19 09:30:00,80.75,80.97,80.75,80.95,44370.0,68.6356,68.8226,68.6356,68.8056,44370.0
2018-03-19 09:35:00,80.83,80.99,80.82,80.93,7010.0,68.7036,68.8396,68.6951,68.7886,7010.0
2018-03-19 09:40:00,80.92,80.98,80.75,80.8,25483.0,68.7801,68.8311,68.6356,68.6781,25483.0
2018-03-19 09:45:00,80.8,80.85,80.74,80.83,42229.0,68.6781,68.7206,68.6271,68.7036,42229.0
2018-03-19 09:50:00,80.8,80.91,80.71,80.76,16906.0,68.6781,68.7716,68.6016,68.6441,16906.0
2018-03-19 09:55:00,80.76,80.88,80.74,80.88,17364.0,68.6441,68.7461,68.6271,68.7461,17364.0
2018-03-19 10:00:00,80.92,80.92,80.75,80.79,6926.0,68.7801,68.7801,68.6356,68.6696,6926.0
2018-03-19 10:05:00,80.82,80.82,80.75,80.78,7350.0,68.6951,68.6951,68.6356,68.6611,7350.0
2018-03-19 10:10:00,80.8,80.8,80.67,80.7,19981.0,68.6781,68.6781,68.5676,68.5931,19981.0
2018-03-19 10:15:00,80.73,80.76,80.61,80.63,9640.0,68.6186,68.6441,68.5166,68.5336,9640.0
2018-03-19 10:20:00,80.63,80.69,80.56,80.64,8287.0,68.5336,68.5846,68.4741,68.5421,8287.0
2018-03-19 10:25:00,80.6,80.71,80.56,80.68,5148.0,68.5081,68.6016,68.4741,68.5761,5148.0
2018-03-19 10:30:00,80.7,80.8,80.68,80.76,3847.0,68.5931,68.6781,68.5761,68.6441,3847.0
2018-03-19 10:35:00,80.76,80.81,80.71,80.8,6087.0,68.6441,68.6866,68.6016,68.6781,6087.0
2018-03-19 10:40:00,80.81,80.83,80.68,80.68,4962.0,68.6866,68.7036,68.5761,68.5761,4962.0
2018-03-19 10:45:00,80.66,80.67,80.5,80.53,17925.0,68.5591,68.5676,68.4231,68.4486,17925.0
2018-03-19 10:50:00,80.52,80.63,80.51,80.6,8932.0,68.4401,68.5336,68.4316,68.5081,8932.0
2018-03-19 10:55:00,80.58,80.62,80.57,80.61,4051.0,68.4911,68.5251,68.4826,68.5166,4051.0
2018-03-19 11:00:00,80.59,80.61,80.52,80.55,6417.0,68.4996,68.5166,68.4401,68.4656,6417.0
2018-03-19 11:05:00,80.59,80.7,80.55,80.62,7966.0,68.4996,68.5931,68.4656,68.5251,7966.0
2018-03-19 11:10:00,80.65,80.68,80.48,80.48,10323.0,68.5506,68.5761,68.4061,68.4061,10323.0
2018-03-19 11:15:00,80.48,80.49,80.35,80.44,14219.0,68.4061,68.4146,68.2956,68.3721,14219.0
2018-03-19 11:20:00,80.45,80.5,80.4,80.49,7730.0,68.3806,68.4231,68.3381,68.4146,7730.0
2018-03-19 11:25:00,80.48,80.58,80.48,80.54,9897.0,68.4061,68.4911,68.4061,68.4571,9897.0
2018-03-19 11:30:00,80.51,80.56,80.49,80.53,6023.0,68.4316,68.4741,68.4146,68.4486,6023.0
2018-03-19 11:35:00,80.53,80.53,80.49,80.51,6260.0,68.4486,68.4486,68.4146,68.4316,6260.0
2018-03-19 11:40:00,80.5,80.53,80.44,80.45,7483.0,68.4231,68.4486,68.3721,68.3806,7483.0
2018-03-19 11:45:00,80.45,80.48,80.41,80.45,10301.0,68.3806,68.4061,68.3466,68.3806,10301.0
2018-03-19 11:50:00,80.45,80.51,80.43,80.46,14030.0,68.3806,68.4316,68.3636,68.3891,14030.0
2018-03-19 11:55:00,80.44,80.48,80.31,80.4,54681.0,68.3721,68.4061,68.2616,68.3381,54681.0
2018-03-19 12:00:00,80.4,80.48,80.4,80.46,19882.0,68.3381,68.4061,68.3381,68.3891,19882.0
2018-03-19 12:05:00,80.45,80.51,80.4,80.41,10316.0,68.3806,68.4316,68.3381,68.3466,10316.0
2018-03-19 12:10:00,80.42,80.47,80.4,80.42,15978.0,68.3551,68.3976,68.3381,68.3551,15978.0
2018-03-19 12:15:00,80.42,80.48,80.4,80.43,18825.0,68.3551,68.4061,68.3381,68.3636,18825.0
2018-03-19 12:20:00,80.41,80.51,80.39,80.5,5200.0,68.3466,68.4316,68.3296,68.4231,5200.0
2018-03-19 12:25:00,80.5,80.53,80.47,80.52,3457.0,68.4231,68.4486,68.3976,68.4401,3457.0
2018-03-19 12:30:00,80.54,80.54,80.4,80.46,8920.0,68.4571,68.4571,68.3381,68.3891,8920.0
2018-03-19 12:35:00,80.46,80.51,80.44,80.48,2505.0,68.3891,68.4316,68.3721,68.4061,2505.0
2018-03-19 12:40:00,80.44,80.44,80.37,80.4,4895.0,68.3721,68.3721,68.3126,68.3381,4895.0
2018-03-19 12:45:00,80.37,80.4,80.25,80.28,28702.0,68.3126,68.3381,68.2106,68.2361,28702.0
2018-03-19 12:50:00,80.29,80.33,80.28,80.32,4268.0,68.2446,68.2786,68.2361,68.2701,4268.0
2018-03-19 12:55:00,80.34,80.39,80.28,80.36,13649.0,68.2871,68.3296,68.2361,68.3041,13649.0
2018-03-19 13:00:00,80.33,80.38,80.26,80.3,10116.0,68.2786,68.3211,68.2191,68.2531,10116.0
2018-03-19 13:05:00,80.3,80.31,80.14,80.15,42423.0,68.2531,68.2616,68.1171,68.1256,42423.0
2018-03-19 13:10:00,80.14,80.17,80.06,80.17,3148.0,68.1171,68.1426,68.0491,68.1426,3148.0
2018-03-19 13:15:00,80.16,80.26,80.16,80.25,4802.0,68.1341,68.2191,68.1341,68.2106,4802.0
2018-03-19 13:20:00,80.28,80.28,80.19,80.19,4374.0,68.2361,68.2361,68.1596,68.1596,4374.0
2018-03-19 13:25:00,80.19,80.19,80.06,80.12,8200.0,68.1596,68.1596,68.0491,68.1001,8200.0
2018-03-19 13:30:00,80.14,80.16,80.01,80.08,6836.0,68.1171,68.1341,68.0066,68.0661,6836.0
2018-03-19 13:35:00,80.06,80.15,80.06,80.15,3770.0,68.0491,68.1256,68.0491,68.1256,3770.0
2018-03-19 13:40:00,80.16,80.25,80.14,80.22,5051.0,68.1341,68.2106,68.1171,68.1851,5051.0
2018-03-19 13:45:00,80.27,80.34,80.23,80.32,6406.0,68.2276,68.2871,68.1936,68.2701,6406.0
2018-03-19 13:50:00,80.32,80.32,80.18,80.18,40614.0,68.2701,68.2701,68.1511,68.1511,40614.0
2018-03-19 13:55:00,80.17,80.25,80.13,80.24,11738.0,68.1426,68.2106,68.1086,68.2021,11738.0
2018-03-19 14:00:00,80.27,80.34,80.26,80.32,9047.0,68.2276,68.2871,68.2191,68.2701,9047.0
2018-03-19 14:05:00,80.29,80.31,80.18,80.18,16328.0,68.2446,68.2616,68.1511,68.1511,16328.0
2018-03-19 14:10:00,80.2,80.25,80.15,80.18,6869.0,68.1681,68.2106,68.1256,68.1511,6869.0
2018-03-19 14:15:00,80.19,80.2,80.12,80.12,4849.0,68.1596,68.1681,68.1001,68.1001,4849.0
2018-03-19 14:20:00,80.11,80.12,79.98,79.99,13620.0,68.0916,68.1001,67.9811,67.9896,13620.0
2018-03-19 14:25:00,79.98,80.1,79.97,80.08,10917.0,67.9811,68.0831,67.9726,68.0661,10917.0
2018-03-19 14:30:00,80.06,80.09,79.97,80.01,16977.0,68.0491,68.0746,67.9726,68.0066,16977.0
2018-03-19 14:35:00,80.01,80.01,79.89,79.89,11725.0,68.0066,68.0066,67.9046,67.9046,11725.0
2018-03-19 14:40:00,79.92,79.93,79.81,79.92,8393.0,67.9301,67.9386,67.8366,67.9301,8393.0
2018-03-19 14:45:00,79.94,80.04,79.94,79.97,9254.0,67.9471,68.0321,67.9471,67.9726,9254.0
2018-03-19 14:50:00,79.94,80.04,79.88,79.95,13964.0,67.9471,68.0321,67.8961,67.9556,13964.0
2018-03-19 14:55:00,79.99,80.08,79.99,80.03,7177.0,67.9896,68.0661,67.9896,68.0236,7177.0
2018-03-19 15:00:00,80.02,80.02,79.93,80.0,15047.0,68.0151,68.0151,67.9386,67.9981,15047.0
2018-03-19 15:05:00,80.01,80.07,79.91,79.96,15453.0,68.0066,68.0576,67.9216,67.9641,15453.0
2018-03-19 15:10:00,79.97,80.0,79.93,79.98,11418.0,67.9726,67.9981,67.9386,67.9811,11418.0
2018-03-19 15:15:00,80.0,80.33,79.99,80.29,30386.0,67.9981,68.2786,67.9896,68.2446,30386.0
2018-03-19 15:20:00,80.32,80.35,80.2,80.21,20141.0,68.2701,68.2956,68.1681,68.1766,20141.0
2018-03-19 15:25:00,80.19,80.26,80.19,80.25,27342.0,68.1596,68.2191,68.1596,68.2106,27342.0
2018-03-19 15:30:00,80.23,80.26,80.14,80.15,34442.0,68.1936,68.2191,68.1171,68.1256,34442.0
2018-03-19 15:35:00,80.15,80.27,80.11,80.23,50760.0,68.1256,68.2276,68.0916,68.1936,50760.0
2018-03-19 15:40:00,80.23,80.36,80.2,80.3,32570.0,68.1936,68.3041,68.1681,68.2531,32570.0
2018-03-19 15:45:00,80.3,80.43,80.27,80.32,59547.0,68.2531,68.3636,68.2276,68.2701,59547.0
2018-03-19 15:50:00,80.32,80.42,80.29,80.42,61134.0,68.2701,68.3551,68.2446,68.3551,61134.0
2018-03-19 15:55:00,80.41,80.57,80.41,80.45,117683.0,68.3466,68.4826,68.3466,68.3806,117683.0
2018-03-20 09:30:00,80.7,81.26,80.5,81.26,39361.0,68.5931,69.0691,68.4231,69.0691,39361.0
2018-03-20 09:35:00,81.31,81.39,81.12,81.39,12032.0,69.1116,69.1796,68.9501,69.1796,12032.0
2018-03-20 09:40:00,81.4,81.72,81.32,81.38,16976.0,69.1881,69.4601,69.1201,69.1711,16976.0
2018-03-20 09:45:00,81.35,81.7,81.35,81.63,25366.0,69.1456,69.4431,69.1456,69.3836,25366.0
2018-03-20 09:50:00,81.62,81.62,81.5,81.58,11628.0,69.3751,69.3751,69.2731,69.3411,11628.0
2018-03-20 09:55:00,81.54,81.61,81.5,81.6,61806.0,69.3071,69.3666,69.2731,69.3581,61806.0
2018-03-20 10:00:00,81.61,81.84,81.44,81.84,50656.0,69.3666,69.5621,69.2221,69.5621,50656.0
2018-03-20 10:05:00,81.84,81.87,81.53,81.56,19530.0,69.5621,69.5876,69.2986,69.3241,19530.0
2018-03-20 10:10:00,81.53,81.68,81.53,81.64,15778.0,69.2986,69.4261,69.2986,69.3921,15778.0
2018-03-20 10:15:00,81.66,81.66,81.49,81.58,21185.0,69.4091,69.4091,69.2646,69.3411,21185.0
2018-03-20 10:20:00,81.57,81.63,81.54,81.59,6702.0,69.3326,69.3836,69.3071,69.3496,6702.0
2018-03-20 10:25:00,81.59,81.73,81.5,81.7,18500.0,69.3496,69.4686,69.2731,69.4431,18500.0
2018-03-20 10:30:00,81.71,81.74,81.57,81.61,11159.0,69.4516,69.4771,69.3326,69.3666,11159.0
2018-03-20 10:35:00,81.58,81.58,81.37,81.47,6600.0,69.3411,69.3411,69.1626,69.2476,6600.0
2018-03-20 10:40:00,81.48,81.56,81.47,81.52,11570.0,69.2561,69.3241,69.2476,69.2901,11570.0
2018-03-20 10:45:00,81.53,81.63,81.53,81.55,10478.0,69.2986,69.3836,69.2986,69.3156,10478.0
2018-03-20 10:50:00,81.53,81.68,81.52,81.68,14624.0,69.2986,69.4261,69.2901,69.4261,14624.0
2018-03-20 10:55:00,81.71,81.74,81.67,81.71,7860.0,69.4516,69.4771,69.4176,69.4516,7860.0
2018-03-20 11:00:00,81.73,81.75,81.49,81.55,13384.0,69.4686,69.4856,69.2646,69.3156,13384.0
2018-03-20 11:05:00,81.54,81.62,81.45,81.5,5054.0,69.3071,69.3751,69.2306,69.2731,5054.0
2018-03-20 11:10:00,81.48,81.52,81.45,81.49,5628.0,69.2561,69.2901,69.2306,69.2646,5628.0
2018-03-20 11:15:00,81.46,81.57,81.46,81.55,7049.0,69.2391,69.3326,69.2391,69.3156,7049.0
2018-03-20 11:20:00,81.53,81.58,81.47,81.48,4169.0,69.2986,69.3411,69.2476,69.2561,4169.0
2018-03-20 11:25:00,81.46,81.54,81.42,81.54,8161.0,69.2391,69.3071,69.2051,69.3071,8161.0
2018-03-20 11:30:00,81.56,81.58,81.39,81.42,9807.0,69.3241,69.3411,69.1796,69.2051,9807.0
2018-03-20 11:35:00,81.4,81.5,81.36,81.45,22946.0,69.1881,69.2731,69.1541,69.2306,22946.0
2018-03-20 11:40:00,81.46,81.46,81.28,81.31,5992.0,69.2391,69.2391,69.0861,69.1116,5992.0
2018-03-20 11:45:00,81.31,81.31,81.15,81.19,5692.0,69.1116,69.1116,68.9756,69.0096,5692.0
2018-03-20 11:50:00,81.19,81.24,81.11,81.15,10643.0,69.0096,69.0521,68.9416,68.9756,10643.0
2018-03-20 11:55:00,81.14,81.25,81.08,81.25,9635.0,68.9671,69.0606,68.9161,69.0606,9635.0
2018-03-20 12:00:00,81.27,81.32,81.2,81.32,5614.0,69.0776,69.1201,69.0181,69.1201,5614.0
2018-03-20 12:05:00,81.34,81.36,81.3,81.31,4206.0,69.1371,69.1541,69.1031,69.1116,4206.0
2018-03-20 12:10:00,81.29,81.38,81.27,81.34,5567.0,69.0946,69.1711,69.0776,69.1371,5567.0
2018-03-20 12:15:00,81.34,81.36,81.31,81.32,2700.0,69.1371,69.1541,69.1116,69.1201,2700.0
2018-03-20 12:20:00,81.32,81.32,81.22,81.27,7450.0,69.1201,69.1201,69.0351,69.0776,7450.0
2018-03-20 12:25:00,81.29,81.32,81.22,81.23,6209.0,69.0946,69.1201,69.0351,69.0436,6209.0
2018-03-20 12:30:00,81.22,81.31,81.22,81.26,5513.0,69.0351,69.1116,69.0351,69.0691,5513.0
2018-03-20 12:35:00,81.26,81.26,81.13,81.13,6190.0,69.0691,69.0691,68.9586,68.9586,6190.0
2018-03-20 12:40:00,81.13,81.22,81.13,81.16,7013.0,68.9586,69.0351,68.9586,68.9841,7013.0
2018-03-20 12:45:00,81.15,81.17,81.09,81.13,4309.0,68.9756,68.9926,68.9246,68.9586,4309.0
2018-03-20 12:50:00,81.14,81.17,81.12,81.14,9825.0,68.9671,68.9926,68.9501,68.9671,9825.0
2018-03-20 12:55:00,81.14,81.15,81.11,81.13,4350.0,68.9671,68.9756,68.9416,68.9586,4350.0
2018-03-20 13:00:00,81.14,81.16,81.12,81.14,6296.0,68.9671,68.9841,68.9501,68.9671,6296.0
2018-03-20 13:05:00,81.14,81.2,81.12,81.14,8235.0,68.9671,69.0181,68.9501,68.9671,8235.0
2018-03-20 13:10:00,81.13,81.16,81.05,81.06,4475.0,68.9586,68.9841,68.8906,68.8991,4475.0
2018-03-20 13:15:00,81.06,81.06,81.01,81.04,6867.0,68.8991,68.8991,68.8566,68.8821,6867.0
2018-03-20 13:20:00,81.01,81.02,80.97,81.0,4922.0,68.8566,68.8651,68.8226,68.8481,4922.0
2018-03-20 13:25:00,81.0,81.01,80.99,81.01,3400.0,68.8481,68.8566,68.8396,68.8566,3400.0
2018-03-20 13:30:00,81.01,81.04,80.91,80.94,7842.0,68.8566,68.8821,68.7716,68.7971,7842.0
2018-03-20 13:35:00,80.93,80.93,80.81,80.83,4660.0,68.7886,68.7886,68.6866,68.7036,4660.0
2018-03-20 13:40:00,80.85,80.87,80.78,80.78,6795.0,68.7206,68.7376,68.6611,68.6611,6795.0
2018-03-20 13:45:00,80.78,80.9,80.77,80.89,6694.0,68.6611,68.7631,68.6526,68.7546,6694.0
2018-03-20 13:50:00,80.89,80.93,80.88,80.88,6485.0,68.7546,68.7886,68.7461,68.7461,6485.0
2018-03-20 13:55:00,80.88,80.9,80.8,80.8,9917.0,68.7461,68.7631,68.6781,68.6781,9917.0
2018-03-20 14:00:00,80.8,80.87,80.75,80.81,11855.0,68.6781,68.7376,68.6356,68.6866,11855.0
2018-03-20 14:05:00,80.81,80.87,80.8,80.81,5187.0,68.6866,68.7376,68.6781,68.6866,5187.0
2018-03-20 14:10:00,80.81,80.82,80.75,80.77,6180.0,68.6866,68.6951,68.6356,68.6526,6180.0
2018-03-20 14:15:00,80.78,80.88,80.77,80.86,10648.0,68.6611,68.7461,68.6526,68.7291,10648.0
2018-03-20 14:20:00,80.85,80.89,80.8,80.83,11332.0,68.7206,68.7546,68.6781,68.7036,11332.0
2018-03-20 14:25:00,80.84,80.86,80.79,80.86,5389.0,68.7121,68.7291,68.6696,68.7291,5389.0
2018-03-20 14:30:00,80.87,80.92,80.84,80.86,6731.0,68.7376,68.7801,68.7121,68.7291,6731.0
2018-03-20 14:35:00,80.84,80.87,80.81,80.81,5300.0,68.7121,68.7376,68.6866,68.6866,5300.0
2018-03-20 14:40:00,80.83,80.93,80.81,80.93,26790.0,68.7036,68.7886,68.6866,68.7886,26790.0
2018-03-20 14:45:00,80.92,80.97,80.9,80.96,8134.0,68.7801,68.8226,68.7631,68.8141,8134.0
2018-03-20 14:50:00,80.95,81.02,80.95,81.0,5951.0,68.8056,68.8651,68.8056,68.8481,5951.0
2018-03-20 14:55:00,81.0,81.02,80.91,80.96,13021.0,68.8481,68.8651,68.7716,68.8141,13021.0
2018-03-20 15:00:00,80.97,81.05,80.95,81.04,10840.0,68.8226,68.8906,68.8056,68.8821,10840.0
2018-03-20 15:05:00,81.04,81.06,81.0,81.02,9211.0,68.8821,68.8991,68.8481,68.8651,9211.0
2018-03-20 15:10:00,81.0,81.05,80.96,81.05,10363.0,68.8481,68.8906,68.8141,68.8906,10363.0
2018-03-20 15:15:00,81.05,81.05,80.9,80.91,15028.0,68.8906,68.8906,68.7631,68.7716,15028.0
2018-03-20 15:20:00,80.91,80.99,80.9,80.95,19541.0,68.7716,68.8396,68.7631,68.8056,19541.0
2018-03-20 15:25:00,80.94,80.98,80.94,80.97,17511.0,68.7971,68.8311,68.7971,68.8226,17511.0
2018-03-20 15:30:00,80.97,81.05,80.96,81.04,33208.0,68.8226,68.8906,68.8141,68.8821,33208.0
2018-03-20 15:35:00,81.04,81.04,80.9,80.95,28360.0,68.8821,68.8821,68.7631,68.8056,28360.0
2018-03-20 15:40:00,80.95,81.01,80.95,80.99,44185.0,68.8056,68.8566,68.8056,68.8396,44185.0
2018-03-20 15:45:00,80.99,81.05,80.97,81.05,58241.0,68.8396,68.8906,68.8226,68.8906,58241.0
2018-03-20 15:50:00,81.04,81.15,81.01,81.14,142220.0,68.8821,68.9756,68.8566,68.9671,142220.0
2018-03-20 15:55:00,81.14,81.23,81.13,81.16,166903.0,68.9671,69.0436,68.9586,68.9841,166903.0
2018-03-21 09:30:00,81.33,81.49,81.01,81.01,33440.0,69.1286,69.2646,68.8566,68.8566,33440.0
2018-03-21 09:35:00,81.0,81.25,80.93,81.17,18195.0,68.8481,69.0606,68.7886,68.9926,18195.0
2018-03-21 09:40:00,81.19,81.32,81.12,81.17,8785.0,69.0096,69.1201,68.9501,68.9926,8785.0
2018-03-21 09:45:00,81.2,81.54,81.17,81.32,10830.0,69.0181,69.3071,68.9926,69.1201,10830.0
2018-03-21 09:50:00,81.3,81.43,81.25,81.32,9575.0,69.1031,69.2136,69.0606,69.1201,9575.0
2018-03-21 09:55:00,81.3,81.38,81.17,81.23,6256.0,69.1031,69.1711,68.9926,69.0436,6256.0
2018-03-21 10:00:00,81.2,81.21,81.1,81.21,5582.0,69.0181,69.0266,68.9331,69.0266,5582.0
2018-03-21 10:05:00,81.24,81.25,81.08,81.11,8120.0,69.0521,69.0606,68.9161,68.9416,8120.0
2018-03-21 10:10:00,81.1,81.17,81.03,81.13,18630.0,68.9331,68.9926,68.8736,68.9586,18630.0
2018-03-21 10:15:00,81.12,81.25,81.08,81.19,16884.0,68.9501,69.0606,68.9161,69.0096,16884.0
2018-03-21 10:20:00,81.19,81.19,81.09,81.09,15494.0,69.0096,69.0096,68.9246,68.9246,15494.0
2018-03-21 10:25:00,81.08,81.16,81.07,81.1,23316.0,68.9161,68.9841,68.9076,68.9331,23316.0
2018-03-21 10:30:00,81.12,81.15,81.09,81.1,17324.0,68.9501,68.9756,68.9246,68.9331,17324.0
2018-03-21 10:35:00,81.12,81.22,81.07,81.22,23775.0,68.9501,69.0351,68.9076,69.0351,23775.0
2018-03-21 10:40:00,81.22,81.26,81.2,81.25,18901.0,69.0351,69.0691,69.0181,69.0606,18901.0
2018-03-21 10:45:00,81.25,81.34,81.23,81.31,19440.0,69.0606,69.1371,69.0436,69.1116,19440.0
2018-03-21 10:50:00,81.32,81.39,81.32,81.35,19529.0,69.1201,69.1796,69.1201,69.1456,19529.0
2018-03-21 10:55:00,81.34,81.35,81.28,81.32,19963.0,69.1371,69.1456,69.0861,69.1201,19963.0
2018-03-21 11:00:00,81.32,81.32,81.24,81.32,15893.0,69.1201,69.1201,69.0521,69.1201,15893.0
2018-03-21 11:05:00,81.33,81.38,81.33,81.37,10518.0,69.1286,69.1711,69.1286,69.1626,10518.0
2018-03-21 11:10:00,81.36,81.37,81.28,81.3,16924.0,69.1541,69.1626,69.0861,69.1031,16924.0
2018-03-21 11:15:00,81.28,81.36,81.27,81.35,14288.0,69.0861,69.1541,69.0776,69.1456,14288.0
2018-03-21 11:20:00,81.36,81.43,81.34,81.39,9897.0,69.1541,69.2136,69.1371,69.1796,9897.0
2018-03-21 11:25:00,81.38,81.39,81.33,81.38,6550.0,69.1711,69.1796,69.1286,69.1711,6550.0
2018-03-21 11:30:00,81.37,81.46,81.36,81.46,7648.0,69.1626,69.2391,69.1541,69.2391,7648.0
2018-03-21 11:35:00,81.47,81.53,81.46,81.52,12824.0,69.2476,69.2986,69.2391,69.2901,12824.0
2018-03-21 11:40:00,81.53,81.58,81.5,81.55,10875.0,69.2986,69.3411,69.2731,69.3156,10875.0
2018-03-21 11:45:00,81.56,81.61,81.56,81.58,6321.0,69.3241,69.3666,69.3241,69.3411,6321.0
2018-03-21 11:50:00,81.58,81.72,81.57,81.72,14486.0,69.3411,69.4601,69.3326,69.4601,14486.0
2018-03-21 11:55:00,81.74,81.84,81.72,81.79,19353.0,69.4771,69.5621,69.4601,69.5196,19353.0
2018-03-21 12:00:00,81.78,81.87,81.77,81.87,14448.0,69.5111,69.5876,69.5026,69.5876,14448.0
2018-03-21 12:05:00,81.86,82.1,81.85,82.06,34257.0,69.5791,69.7831,69.5706,69.7491,34257.0
2018-03-21 12:10:00,82.03,82.04,81.86,81.87,11543.0,69.7236,69.7321,69.5791,69.5876,11543.0
2018-03-21 12:15:00,81.88,82.05,81.88,81.97,14705.0,69.5961,69.7406,69.5961,69.6726,14705.0
2018-03-21 12:20:00,81.97,81.97,81.91,81.93,10430.0,69.6726,69.6726,69.6216,69.6386,10430.0
2018-03-21 12:25:00,81.93,81.95,81.86,81.87,5060.0,69.6386,69.6556,69.5791,69.5876,5060.0
2018-03-21 12:30:00,81.86,81.87,81.84,81.84,3905.0,69.5791,69.5876,69.5621,69.5621,3905.0
2018-03-21 12:35:00,81.84,81.92,81.84,81.91,4614.0,69.5621,69.6301,69.5621,69.6216,4614.0
2018-03-21 12:40:00,81.92,81.96,81.88,81.89,7294.0,69.6301,69.6641,69.5961,69.6046,7294.0
2018-03-21 12:45:00,81.89,81.91,81.86,81.86,4200.0,69.6046,69.6216,69.5791,69.5791,4200.0
2018-03-21 12:50:00,81.86,81.87,81.83,81.85,12445.0,69.5791,69.5876,69.5536,69.5706,12445.0
2018-03-21 12:55:00,81.86,81.91,81.85,81.9,5701.0,69.5791,69.6216,69.5706,69.6131,5701.0
2018-03-21 13:00:00,81.9,81.9,81.84,81.86,8195.0,69.6131,69.6131,69.5621,69.5791,8195.0
2018-03-21 13:05:00,81.86,81.86,81.76,81.76,14354.0,69.5791,69.5791,69.4941,69.4941,14354.0
2018-03-21 13:10:00,81.76,81.77,81.64,81.65,4725.0,69.4941,69.5026,69.3921,69.4006,4725.0
2018-03-21 13:15:00,81.64,81.66,81.57,81.57,7267.0,69.3921,69.4091,69.3326,69.3326,7267.0
2018-03-21 13:20:00,81.57,81.65,81.57,81.65,4708.0,69.3326,69.4006,69.3326,69.4006,4708.0
2018-03-21 13:25:00,81.67,81.68,81.63,81.63,5058.0,69.4176,69.4261,69.3836,69.3836,5058.0
2018-03-21 13:30:00,81.63,81.65,81.59,81.63,7494.0,69.3836,69.4006,69.3496,69.3836,7494.0
2018-03-21 13:35:00,81.62,81.63,81.5,81.5,6452.0,69.3751,69.3836,69.2731,69.2731,6452.0
2018-03-21 13:40:00,81.51,81.54,81.45,81.45,4323.0,69.2816,69.3071,69.2306,69.2306,4323.0
2018-03-21 13:45:00,81.45,81.55,81.45,81.55,10159.0,69.2306,69.3156,69.2306,69.3156,10159.0
2018-03-21 13:50:00,81.54,81.6,81.51,81.6,9342.0,69.3071,69.3581,69.2816,69.3581,9342.0
2018-03-21 13:55:00,81.61,81.7,81.57,81.61,10091.0,69.3666,69.4431,69.3326,69.3666,10091.0
2018-03-21 14:00:00,81.59,81.91,81.44,81.57,28047.0,69.3496,69.6216,69.2221,69.3326,28047.0
2018-03-21 14:05:00,81.68,81.96,81.68,81.95,13542.0,69.4261,69.6641,69.4261,69.6556,13542.0
2018-03-21 14:10:00,81.86,81.95,81.82,81.9,11098.0,69.5791,69.6556,69.5451,69.6131,11098.0
2018-03-21 14:15:00,81.92,82.07,81.88,81.97,13219.0,69.6301,69.7576,69.5961,69.6726,13219.0
2018-03-21 14:20:00,81.97,82.02,81.8,81.87,10534.0,69.6726,69.7151,69.5281,69.5876,10534.0
2018-03-21 14:25:00,81.83,81.88,81.66,81.78,12245.0,69.5536,69.5961,69.4091,69.5111,12245.0
2018-03-21 14:30:00,81.81,81.9,81.72,81.87,13070.0,69.5366,69.6131,69.4601,69.5876,13070.0
2018-03-21 14:35:00,81.85,81.89,81.59,81.6,14938.0,69.5706,69.6046,69.3496,69.3581,14938.0
2018-03-21 14:40:00,81.6,81.79,81.6,81.75,20705.0,69.3581,69.5196,69.3581,69.4856,20705.0
2018-03-21 14:45:00,81.75,81.75,81.54,81.6,15790.0,69.4856,69.4856,69.3071,69.3581,15790.0
2018-03-21 14:50:00,81.59,81.61,81.44,81.56,16121.0,69.3496,69.3666,69.2221,69.3241,16121.0
2018-03-21 14:55:00,81.52,81.71,81.51,81.69,13346.0,69.2901,69.4516,69.2816,69.4346,13346.0
2018-03-21 15:00:00,81.67,81.79,81.65,81.76,18764.0,69.4176,69.5196,69.4006,69.4941,18764.0
2018-03-21 15:05:00,81.76,81.83,81.59,81.8,27112.0,69.4941,69.5536,69.3496,69.5281,27112.0
2018-03-21 15:10:00,81.8,82.07,81.74,82.07,25741.0,69.5281,69.7576,69.4771,69.7576,25741.0
2018-03-21 15:15:00,82.07,82.07,81.86,81.93,21838.0,69.7576,69.7576,69.5791,69.6386,21838.0
2018-03-21 15:20:00,81.92,82.0,81.87,81.92,26063.0,69.6301,69.6981,69.5876,69.6301,26063.0
2018-03-21 15:25:00,81.92,81.93,81.81,81.82,31754.0,69.6301,69.6386,69.5366,69.5451,31754.0
2018-03-21 15:30:00,81.81,81.92,81.74,81.9,34339.0,69.5366,69.6301,69.4771,69.6131,34339.0
2018-03-21 15:35:00,81.89,81.96,81.87,81.88,34369.0,69.6046,69.6641,69.5876,69.5961,34369.0
2018-03-21 15:40:00,81.88,81.9,81.77,81.8,41403.0,69.5961,69.6131,69.5026,69.5281,41403.0
2018-03-21 15:45:00,81.75,81.87,81.74,81.79,54718.0,69.4856,69.5876,69.4771,69.5196,54718.0
2018-03-21 15:50:00,81.78,81.79,81.68,81.7,79051.0,69.5111,69.5196,69.4261,69.4431,79051.0
2018-03-21 15:55:00,81.68,81.72,81.49,81.49,140912.0,69.4261,69.4601,69.2646,69.2646,140912.0
2018-03-22 09:30:00,80.64,80.85,80.52,80.61,42604.0,68.5421,68.7206,68.4401,68.5166,42604.0
2018-03-22 09:35:00,80.61,80.84,80.61,80.8,10200.0,68.5166,68.7121,68.5166,68.6781,10200.0
2018-03-22 09:40:00,80.77,80.91,80.7,80.88,8150.0,68.6526,68.7716,68.5931,68.7461,8150.0
2018-03-22 09:45:00,80.86,80.95,80.8,80.95,6416.0,68.7291,68.8056,68.6781,68.8056,6416.0
2018-03-22 09:50:00,81.02,81.09,80.84,80.92,15043.0,68.8651,68.9246,68.7121,68.7801,15043.0
2018-03-22 09:55:00,80.9,81.06,80.9,80.95,7488.0,68.7631,68.8991,68.7631,68.8056,7488.0
2018-03-22 10:00:00,80.9,80.99,80.84,80.94,8971.0,68.7631,68.8396,68.7121,68.7971,8971.0
2018-03-22 10:05:00,80.92,80.96,80.85,80.89,9268.0,68.7801,68.8141,68.7206,68.7546,9268.0
2018-03-22 10:10:00,80.92,81.36,80.88,81.32,13843.0,68.7801,69.1541,68.7461,69.1201,13843.0
2018-03-22 10:15:00,81.32,81.32,81.14,81.2,8096.0,69.1201,69.1201,68.9671,69.0181,8096.0
2018-03-22 10:20:00,81.17,81.17,80.94,80.95,4524.0,68.9926,68.9926,68.7971,68.8056,4524.0
2018-03-22 10:25:00,80.93,80.94,80.78,80.83,10722.0,68.7886,68.7971,68.6611,68.7036,10722.0
2018-03-22 10:30:00,80.88,80.91,80.79,80.89,8888.0,68.7461,68.7716,68.6696,68.7546,8888.0
2018-03-22 10:35:00,80.87,80.93,80.84,80.9,4748.0,68.7376,68.7886,68.7121,68.7631,4748.0
2018-03-22 10:40:00,80.88,80.88,80.66,80.71,9038.0,68.7461,68.7461,68.5591,68.6016,9038.0
2018-03-22 10:45:00,80.73,80.75,80.6,80.62,6001.0,68.6186,68.6356,68.5081,68.5251,6001.0
2018-03-22 10:50:00,80.64,80.69,80.56,80.59,8570.0,68.5421,68.5846,68.4741,68.4996,8570.0
2018-03-22 10:55:00,80.56,80.6,80.45,80.6,9950.0,68.4741,68.5081,68.3806,68.5081,9950.0
2018-03-22 11:00:00,80.62,80.74,80.62,80.68,12592.0,68.5251,68.6271,68.5251,68.5761,12592.0
2018-03-22 11:05:00,80.69,80.72,80.66,80.72,7250.0,68.5846,68.6101,68.5591,68.6101,7250.0
2018-03-22 11:10:00,80.72,80.75,80.58,80.61,9144.0,68.6101,68.6356,68.4911,68.5166,9144.0
2018-03-22 11:15:00,80.59,80.69,80.57,80.69,10152.0,68.4996,68.5846,68.4826,68.5846,10152.0
2018-03-22 11:20:00,80.69,80.69,80.46,80.46,16807.0,68.5846,68.5846,68.3891,68.3891,16807.0
2018-03-22 11:25:00,80.45,80.5,80.39,80.46,15663.0,68.3806,68.4231,68.3296,68.3891,15663.0
2018-03-22 11:30:00,80.47,80.57,80.29,80.31,16188.0,68.3976,68.4826,68.2446,68.2616,16188.0
2018-03-22 11:35:00,80.33,80.36,80.29,80.35,76386.0,68.2786,68.3041,68.2446,68.2956,76386.0
2018-03-22 11:40:00,80.34,80.37,80.15,80.3,18487.0,68.2871,68.3126,68.1256,68.2531,18487.0
2018-03-22 11:45:00,80.3,80.41,80.27,80.37,21848.0,68.2531,68.3466,68.2276,68.3126,21848.0
2018-03-22 11:50:00,80.36,80.58,80.36,80.55,15224.0,68.3041,68.4911,68.3041,68.4656,15224.0
2018-03-22 11:55:00,80.55,80.59,80.33,80.33,14178.0,68.4656,68.4996,68.2786,68.2786,14178.0
2018-03-22 12:00:00,80.35,80.44,80.22,80.43,20079.0,68.2956,68.3721,68.1851,68.3636,20079.0
2018-03-22 12:05:00,80.42,80.54,80.41,80.47,9700.0,68.3551,68.4571,68.3466,68.3976,9700.0
2018-03-22 12:10:00,80.48,80.6,80.48,80.51,7437.0,68.4061,68.5081,68.4061,68.4316,7437.0
2018-03-22 12:15:00,80.51,80.8,80.46,80.71,11443.0,68.4316,68.6781,68.3891,68.6016,11443.0
2018-03-22 12:20:00,80.71,80.83,80.7,80.76,6507.0,68.6016,68.7036,68.5931,68.6441,6507.0
2018-03-22 12:25:00,80.77,81.01,80.72,80.98,6191.0,68.6526,68.8566,68.6101,68.8311,6191.0
2018-03-22 12:30:00,80.92,81.05,80.87,80.97,5196.0,68.7801,68.8906,68.7376,68.8226,5196.0
2018-03-22 12:35:00,81.0,81.08,80.9,80.9,5225.0,68.8481,68.9161,68.7631,68.7631,5225.0
2018-03-22 12:40:00,80.9,80.9,80.8,80.82,7927.0,68.7631,68.7631,68.6781,68.6951,7927.0
2018-03-22 12:45:00,80.81,80.86,80.75,80.83,12106.0,68.6866,68.7291,68.6356,68.7036,12106.0
2018-03-22 12:50:00,80.83,80.98,80.79,80.84,17590.0,68.7036,68.8311,68.6696,68.7121,17590.0
2018-03-22 12:55:00,80.87,80.91,80.77,80.83,8159.0,68.7376,68.7716,68.6526,68.7036,8159.0
2018-03-22 13:00:00,80.82,80.82,80.6,80.67,8121.0,68.6951,68.6951,68.5081,68.5676,8121.0
2018-03-22 13:05:00,80.67,80.72,80.62,80.72,12122.0,68.5676,68.6101,68.5251,68.6101,12122.0
2018-03-22 13:10:00,80.72,80.81,80.66,80.81,7678.0,68.6101,68.6866,68.5591,68.6866,7678.0
2018-03-22 13:15:00,80.83,80.89,80.82,80.82,7881.0,68.7036,68.7546,68.6951,68.6951,7881.0
2018-03-22 13:20:00,80.81,81.0,80.75,80.96,14884.0,68.6866,68.8481,68.6356,68.8141,14884.0
2018-03-22 13:25:00,80.98,81.16,80.96,81.11,7764.0,68.8311,68.9841,68.8141,68.9416,7764.0
2018-03-22 13:30:00,81.15,81.2,81.07,81.12,15811.0,68.9756,69.0181,68.9076,68.9501,15811.0
2018-03-22 13:35:00,81.14,81.17,81.01,81.02,5122.0,68.9671,68.9926,68.8566,68.8651,5122.0
2018-03-22 13:40:00,81.03,81.04,80.97,81.0,8940.0,68.8736,68.8821,68.8226,68.8481,8940.0
2018-03-22 13:45:00,81.01,81.08,80.96,80.99,12944.0,68.8566,68.9161,68.8141,68.8396,12944.0
2018-03-22 13:50:00,80.97,80.98,80.86,80.9,7350.0,68.8226,68.8311,68.7291,68.7631,7350.0
2018-03-22 13:55:00,80.87,80.97,80.86,80.93,10166.0,68.7376,68.8226,68.7291,68.7886,10166.0
2018-03-22 14:00:00,80.96,80.96,80.83,80.84,16160.0,68.8141,68.8141,68.7036,68.7121,16160.0
2018-03-22 14:05:00,80.85,80.88,80.75,80.75,12416.0,68.7206,68.7461,68.6356,68.6356,12416.0
2018-03-22 14:10:00,80.72,80.79,80.69,80.78,14356.0,68.6101,68.6696,68.5846,68.6611,14356.0
2018-03-22 14:15:00,80.76,80.79,80.69,80.7,12832.0,68.6441,68.6696,68.5846,68.5931,12832.0
2018-03-22 14:20:00,80.7,80.71,80.5,80.5,18953.0,68.5931,68.6016,68.4231,68.4231,18953.0
2018-03-22 14:25:00,80.48,80.55,80.44,80.44,23433.0,68.4061,68.4656,68.3721,68.3721,23433.0
2018-03-22 14:30:00,80.43,80.47,80.35,80.45,20197.0,68.3636,68.3976,68.2956,68.3806,20197.0
2018-03-22 14:35:00,80.46,80.54,80.38,80.52,19316.0,68.3891,68.4571,68.3211,68.4401,19316.0
2018-03-22 14:40:00,80.51,80.57,80.49,80.57,14912.0,68.4316,68.4826,68.4146,68.4826,14912.0
2018-03-22 14:45:00,80.56,80.58,80.47,80.55,27920.0,68.4741,68.4911,68.3976,68.4656,27920.0
2018-03-22 14:50:00,80.55,80.6,80.43,80.43,14448.0,68.4656,68.5081,68.3636,68.3636,14448.0
2018-03-22 14:55:00,80.42,80.44,80.22,80.31,17305.0,68.3551,68.3721,68.1851,68.2616,17305.0
2018-03-22 15:00:00,80.29,80.41,80.27,80.41,36277.0,68.2446,68.3466,68.2276,68.3466,36277.0
2018-03-22 15:05:00,80.39,80.4,80.18,80.23,29265.0,68.3296,68.3381,68.1511,68.1936,29265.0
2018-03-22 15:10:00,80.23,80.24,80.1,80.18,19048.0,68.1936,68.2021,68.0831,68.1511,19048.0
2018-03-22 15:15:00,80.17,80.18,79.92,80.01,53513.0,68.1426,68.1511,67.9301,68.0066,53513.0
2018-03-22 15:20:00,80.01,80.18,79.99,80.1,55478.0,68.0066,68.1511,67.9896,68.0831,55478.0
2018-03-22 15:25:00,80.1,80.13,79.86,79.88,40313.0,68.0831,68.1086,67.8791,67.8961,40313.0
2018-03-22 15:30:00,79.85,79.91,79.77,79.86,64967.0,67.8706,67.9216,67.8026,67.8791,64967.0
2018-03-22 15:35:00,79.87,79.87,79.73,79.75,64981.0,67.8876,67.8876,67.7686,67.7856,64981.0
2018-03-22 15:40:00,79.74,79.75,79.63,79.64,60898.0,67.7771,67.7856,67.6836,67.6921,60898.0
2018-03-22 15:45:00,79.61,79.63,79.33,79.47,95501.0,67.6666,67.6836,67.4286,67.5476,95501.0
2018-03-22 15:50:00,79.47,79.58,79.33,79.34,105980.0,67.5476,67.6411,67.4286,67.4371,105980.0
2018-03-22 15:55:00,79.34,79.52,79.28,79.37,415728.0,67.4371,67.5901,67.3861,67.4626,415728.0
2018-03-23 09:30:00,79.68,80.12,79.49,80.07,41876.0,67.7261,68.1001,67.5646,68.0576,41876.0
2018-03-23 09:35:00,80.02,80.02,79.78,79.85,14264.0,68.0151,68.0151,67.8111,67.8706,14264.0
2018-03-23 09:40:00,79.85,79.9,79.79,79.79,32997.0,67.8706,67.9131,67.8196,67.8196,32997.0
2018-03-23 09:45:00,79.78,79.84,79.57,79.62,22724.0,67.8111,67.8621,67.6326,67.6751,22724.0
2018-03-23 09:50:00,79.64,79.88,79.62,79.85,11276.0,67.6921,67.8961,67.6751,67.8706,11276.0
2018-03-23 09:55:00,79.85,79.96,79.74,79.77,22837.0,67.8706,67.9641,67.7771,67.8026,22837.0
2018-03-23 10:00:00,79.8,79.97,79.8,79.9,29939.0,67.8281,67.9726,67.8281,67.9131,29939.0
2018-03-23 10:05:00,79.9,79.96,79.8,79.82,32361.0,67.9131,67.9641,67.8281,67.8451,32361.0
2018-03-23 10:10:00,79.79,79.94,79.74,79.8,18767.0,67.8196,67.9471,67.7771,67.8281,18767.0
2018-03-23 10:15:00,79.8,79.88,79.72,79.75,21105.0,67.8281,67.8961,67.7601,67.7856,21105.0
2018-03-23 10:20:00,79.74,79.78,79.67,79.75,38833.0,67.7771,67.8111,67.7176,67.7856,38833.0
2018-03-23 10:25:00,79.76,79.92,79.73,79.84,12064.0,67.7941,67.9301,67.7686,67.8621,12064.0
2018-03-23 10:30:00,79.86,79.94,79.8,79.94,16284.0,67.8791,67.9471,67.8281,67.9471,16284.0
2018-03-23 10:35:00,79.94,79.94,79.72,79.73,22615.0,67.9471,67.9471,67.7601,67.7686,22615.0
2018-03-23 10:40:00,79.74,79.86,79.72,79.78,19724.0,67.7771,67.8791,67.7601,67.8111,19724.0
2018-03-23 10:45:00,79.77,79.88,79.75,79.78,10460.0,67.8026,67.8961,67.7856,67.8111,10460.0
2018-03-23 10:50:00,79.77,79.87,79.73,79.82,13167.0,67.8026,67.8876,67.7686,67.8451,13167.0
2018-03-23 10:55:00,79.81,79.91,79.79,79.91,11403.0,67.8366,67.9216,67.8196,67.9216,11403.0
2018-03-23 11:00:00,79.91,80.0,79.91,79.94,16653.0,67.9216,67.9981,67.9216,67.9471,16653.0
2018-03-23 11:05:00,79.97,79.97,79.9,79.9,14431.0,67.9726,67.9726,67.9131,67.9131,14431.0
2018-03-23 11:10:00,79.9,79.94,79.73,79.77,16918.0,67.9131,67.9471,67.7686,67.8026,16918.0
2018-03-23 11:15:00,79.77,79.82,79.73,79.76,13732.0,67.8026,67.8451,67.7686,67.7941,13732.0
2018-03-23 11:20:00,79.76,79.8,79.72,79.75,16111.0,67.7941,67.8281,67.7601,67.7856,16111.0
2018-03-23 11:25:00,79.74,79.77,79.63,79.67,16502.0,67.7771,67.8026,67.6836,67.7176,16502.0
2018-03-23 11:30:00,79.66,79.74,79.65,79.68,14957.0,67.7091,67.7771,67.7006,67.7261,14957.0
2018-03-23 11:35:00,79.7,79.73,79.49,79.49,37486.0,67.7431,67.7686,67.5646,67.5646,37486.0
2018-03-23 11:40:00,79.48,79.51,79.43,79.47,37654.0,67.5561,67.5816,67.5136,67.5476,37654.0
2018-03-23 11:45:00,79.45,79.46,79.27,79.3,17745.0,67.5306,67.5391,67.3776,67.4031,17745.0
2018-03-23 11:50:00,79.32,79.32,79.19,79.3,28235.0,67.4201,67.4201,67.3096,67.4031,28235.0
2018-03-23 11:55:00,79.3,79.31,79.21,79.24,22922.0,67.4031,67.4116,67.3266,67.3521,22922.0
2018-03-23 12:00:00,79.22,79.36,79.21,79.36,18368.0,67.3351,67.4541,67.3266,67.4541,18368.0
2018-03-23 12:05:00,79.33,79.43,79.31,79.38,11076.0,67.4286,67.5136,67.4116,67.4711,11076.0
2018-03-23 12:10:00,79.4,79.42,79.32,79.41,13500.0,67.4881,67.5051,67.4201,67.4966,13500.0
2018-03-23 12:15:00,79.39,79.42,79.29,79.32,27026.0,67.4796,67.5051,67.3946,67.4201,27026.0
2018-03-23 12:20:00,79.31,79.32,79.18,79.3,13649.0,67.4116,67.4201,67.3011,67.4031,13649.0
2018-03-23 12:25:00,79.3,79.54,79.28,79.49,11241.0,67.4031,67.6071,67.3861,67.5646,11241.0
2018-03-23 12:30:00,79.48,79.48,79.3,79.3,5130.0,67.5561,67.5561,67.4031,67.4031,5130.0
2018-03-23 12:35:00,79.29,79.3,79.16,79.16,10301.0,67.3946,67.4031,67.2841,67.2841,10301.0
2018-03-23 12:40:00,79.17,79.19,79.02,79.06,12413.0,67.2926,67.3096,67.1651,67.1991,12413.0
2018-03-23 12:45:00,79.06,79.16,79.05,79.05,8209.0,67.1991,67.2841,67.1906,67.1906,8209.0
2018-03-23 12:50:00,79.08,79.1,79.03,79.06,4845.0,67.2161,67.2331,67.1736,67.1991,4845.0
2018-03-23 12:55:00,79.08,79.08,78.94,79.0,10457.0,67.2161,67.2161,67.0971,67.1481,10457.0
2018-03-23 13:00:00,78.97,79.16,78.93,79.16,7826.0,67.1226,67.2841,67.0886,67.2841,7826.0
2018-03-23 13:05:00,79.15,79.24,79.13,79.24,4200.0,67.2756,67.3521,67.2586,67.3521,4200.0
2018-03-23 13:10:00,79.23,79.28,79.16,79.2,7536.0,67.3436,67.3861,67.2841,67.3181,7536.0
2018-03-23 13:15:00,79.23,79.23,79.13,79.16,6168.0,67.3436,67.3436,67.2586,67.2841,6168.0
2018-03-23 13:20:00,79.19,79.31,79.12,79.29,6500.0,67.3096,67.4116,67.2501,67.3946,6500.0
2018-03-23 13:25:00,79.32,79.36,79.18,79.36,14124.0,67.4201,67.4541,67.3011,67.4541,14124.0
2018-03-23 13:30:00,79.38,79.45,79.18,79.28,8145.0,67.4711,67.5306,67.3011,67.3861,8145.0
2018-03-23 13:35:00,79.24,79.3,79.18,79.2,7459.0,67.3521,67.4031,67.3011,67.3181,7459.0
2018-03-23 13:40:00,79.23,79.32,79.22,79.32,12689.0,67.3436,67.4201,67.3351,67.4201,12689.0
2018-03-23 13:45:00,79.32,79.43,79.3,79.42,7223.0,67.4201,67.5136,67.4031,67.5051,7223.0
2018-03-23 13:50:00,79.43,79.58,79.43,79.54,11303.0,67.5136,67.6411,67.5136,67.6071,11303.0
2018-03-23 13:55:00,79.54,79.61,79.51,79.56,11999.0,67.6071,67.6666,67.5816,67.6241,11999.0
2018-03-23 14:00:00,79.56,79.69,79.55,79.61,18759.0,67.6241,67.7346,67.6156,67.6666,18759.0
2018-03-23 14:05:00,79.6,79.61,79.45,79.47,7859.0,67.6581,67.6666,67.5306,67.5476,7859.0
2018-03-23 14:10:00,79.46,79.47,79.31,79.31,9096.0,67.5391,67.5476,67.4116,67.4116,9096.0
2018-03-23 14:15:00,79.3,79.31,79.15,79.25,10788.0,67.4031,67.4116,67.2756,67.3606,10788.0
2018-03-23 14:20:00,79.22,79.29,79.2,79.27,26917.0,67.3351,67.3946,67.3181,67.3776,26917.0
2018-03-23 14:25:00,79.26,79.32,79.19,79.3,10531.0,67.3691,67.4201,67.3096,67.4031,10531.0
2018-03-23 14:30:00,79.28,79.38,79.24,79.37,17114.0,67.3861,67.4711,67.3521,67.4626,17114.0
2018-03-23 14:35:00,79.35,79.4,79.31,79.36,14080.0,67.4456,67.4881,67.4116,67.4541,14080.0
2018-03-23 14:40:00,79.33,79.4,79.27,79.29,8880.0,67.4286,67.4881,67.3776,67.3946,8880.0
2018-03-23 14:45:00,79.26,79.26,79.08,79.11,35869.0,67.3691,67.3691,67.2161,67.2416,35869.0
2018-03-23 14:50:00,79.11,79.11,78.96,79.03,15559.0,67.2416,67.2416,67.1141,67.1736,15559.0
2018-03-23 14:55:00,79.03,79.03,78.62,78.68,46049.0,67.1736,67.1736,66.8252,66.8761,46049.0
2018-03-23 15:00:00,78.71,78.74,78.57,78.61,35974.0,66.9016,66.9271,66.7827,66.8167,35974.0
2018-03-23 15:05:00,78.61,78.69,78.49,78.5,25516.0,66.8167,66.8846,66.7147,66.7232,25516.0
2018-03-23 15:10:00,78.5,78.75,78.45,78.67,25585.0,66.7232,66.9356,66.6807,66.8677,25585.0
2018-03-23 15:15:00,78.69,78.94,78.69,78.79,41388.0,66.8846,67.0971,66.8846,66.9696,41388.0
2018-03-23 15:20:00,78.81,78.83,78.52,78.54,29742.0,66.9866,67.0036,66.7402,66.7572,29742.0
2018-03-23 15:25:00,78.53,78.73,78.51,78.65,43464.0,66.7487,66.9186,66.7317,66.8507,43464.0
2018-03-23 15:30:00,78.63,78.66,78.49,78.52,46083.0,66.8337,66.8592,66.7147,66.7402,46083.0
2018-03-23 15:35:00,78.48,78.58,78.41,78.52,72323.0,66.7062,66.7912,66.6467,66.7402,72323.0
2018-03-23 15:40:00,78.51,78.59,78.35,78.4,59560.0,66.7317,66.7997,66.5957,66.6382,59560.0
2018-03-23 15:45:00,78.33,78.42,78.21,78.23,65448.0,66.5787,66.6552,66.4767,66.4937,65448.0
2018-03-23 15:50:00,78.25,78.28,78.09,78.1,118035.0,66.5107,66.5362,66.3747,66.3832,118035.0
2018-03-23 15:55:00,78.1,78.31,78.09,78.16,192359.0,66.3832,66.5617,66.3747,66.4342,192359.0
2018-03-26 09:30:00,80.18,80.86,79.92,80.84,83884.0,68.1511,68.7291,67.9301,68.7121,83884.0
2018-03-26 09:35:00,80.87,81.33,80.41,81.3,90921.0,68.7376,69.1286,68.3466,69.1031,90921.0
2018-03-26 09:40:00,81.25,81.43,80.91,80.93,76506.0,69.0606,69.2136,68.7716,68.7886,76506.0
2018-03-26 09:45:00,80.93,81.1,80.65,80.74,84554.0,68.7886,68.9331,68.5506,68.6271,84554.0
2018-03-26 09:50:00,80.71,80.74,80.47,80.53,74400.0,68.6016,68.6271,68.3976,68.4486,74400.0
2018-03-26 09:55:00,80.54,80.68,80.51,80.52,44543.0,68.4571,68.5761,68.4316,68.4401,44543.0
2018-03-26 10:00:00,80.5,80.66,80.38,80.42,61336.0,68.4231,68.5591,68.3211,68.3551,61336.0
2018-03-26 10:05:00,80.42,80.42,80.29,80.31,38241.0,68.3551,68.3551,68.2446,68.2616,38241.0
2018-03-26 10:10:00,80.3,80.4,80.26,80.35,37535.0,68.2531,68.3381,68.2191,68.2956,37535.0
2018-03-26 10:15:00,80.36,80.51,80.26,80.51,36966.0,68.3041,68.4316,68.2191,68.4316,36966.0
2018-03-26 10:20:00,80.51,80.51,80.36,80.37,28255.0,68.4316,68.4316,68.3041,68.3126,28255.0
2018-03-26 10:25:00,80.39,80.45,80.2,80.22,35536.0,68.3296,68.3806,68.1681,68.1851,35536.0
2018-03-26 10:30:00,80.2,80.21,79.99,80.12,44337.0,68.1681,68.1766,67.9896,68.1001,44337.0
2018-03-26 10:35:00,80.13,80.19,80.1,80.17,33341.0,68.1086,68.1596,68.0831,68.1426,33341.0
2018-03-26 10:40:00,80.18,80.18,79.82,79.82,44311.0,68.1511,68.1511,67.8451,67.8451,44311.0
2018-03-26 10:45:00,79.82,79.87,79.74,79.79,46365.0,67.8451,67.8876,67.7771,67.8196,46365.0
2018-03-26 10:50:00,79.79,79.95,79.75,79.79,42125.0,67.8196,67.9556,67.7856,67.8196,42125.0
2018-03-26 10:55:00,79.79,79.92,79.75,79.77,32945.0,67.8196,67.9301,67.7856,67.8026,32945.0
2018-03-26 11:00:00,79.78,79.96,79.76,79.88,45443.0,67.8111,67.9641,67.7941,67.8961,45443.0
2018-03-26 11:05:00,79.88,79.88,79.71,79.78,62700.0,67.8961,67.8961,67.7516,67.8111,62700.0
2018-03-26 11:10:00,79.76,79.93,79.71,79.82,21966.0,67.7941,67.9386,67.7516,67.8451,21966.0
2018-03-26 11:15:00,79.81,79.85,79.6,79.62,30178.0,67.8366,67.8706,67.6581,67.6751,30178.0
2018-03-26 11:20:00,79.58,79.86,79.51,79.85,26730.0,67.6411,67.8791,67.5816,67.8706,26730.0
2018-03-26 11:25:00,79.86,79.86,79.6,79.6,20514.0,67.8791,67.8791,67.6581,67.6581,20514.0
2018-03-26 11:30:00,79.58,79.93,79.54,79.87,32054.0,67.6411,67.9386,67.6071,67.8876,32054.0
2018-03-26 11:35:00,79.88,80.03,79.88,80.0,21501.0,67.8961,68.0236,67.8961,67.9981,21501.0
2018-03-26 11:40:00,80.0,80.05,79.93,80.03,25362.0,67.9981,68.0406,67.9386,68.0236,25362.0
2018-03-26 11:45:00,80.02,80.03,79.82,79.87,29943.0,68.0151,68.0236,67.8451,67.8876,29943.0
2018-03-26 11:50:00,79.89,79.95,79.84,79.89,18638.0,67.9046,67.9556,67.8621,67.9046,18638.0
2018-03-26 11:55:00,79.88,79.93,79.85,79.86,29405.0,67.8961,67.9386,67.8706,67.8791,29405.0
2018-03-26 12:00:00,79.87,79.99,79.84,79.91,33028.0,67.8876,67.9896,67.8621,67.9216,33028.0
2018-03-26 12:05:00,79.93,79.97,79.91,79.91,20514.0,67.9386,67.9726,67.9216,67.9216,20514.0
2018-03-26 12:10:00,79.92,80.24,79.92,80.21,26915.0,67.9301,68.2021,67.9301,68.1766,26915.0
2018-03-26 12:15:00,80.23,80.25,80.02,80.03,25497.0,68.1936,68.2106,68.0151,68.0236,25497.0
2018-03-26 12:20:00,80.03,80.11,80.0,80.11,27769.0,68.0236,68.0916,67.9981,68.0916,27769.0
2018-03-26 12:25:00,80.11,80.23,80.08,80.11,19736.0,68.0916,68.1936,68.0661,68.0916,19736.0
2018-03-26 12:30:00,80.12,80.17,80.11,80.17,26072.0,68.1001,68.1426,68.0916,68.1426,26072.0
2018-03-26 12:35:00,80.14,80.23,79.98,79.98,21990.0,68.1171,68.1936,67.9811,67.9811,21990.0
2018-03-26 12:40:00,79.97,80.11,79.97,80.09,25827.0,67.9726,68.0916,67.9726,68.0746,25827.0
2018-03-26 12:45:00,80.11,80.11,79.94,79.94,12860.0,68.0916,68.0916,67.9471,67.9471,12860.0
2018-03-26 12:50:00,79.93,79.97,79.8,79.82,16470.0,67.9386,67.9726,67.8281,67.8451,16470.0
2018-03-26 12:55:00,79.82,79.95,79.82,79.91,28162.0,67.8451,67.9556,67.8451,67.9216,28162.0
2018-03-26 13:00:00,79.92,80.11,79.91,80.06,59944.0,67.9301,68.0916,67.9216,68.0491,59944.0
2018-03-26 13:05:00,80.07,80.19,80.04,80.12,25058.0,68.0576,68.1596,68.0321,68.1001,25058.0
2018-03-26 13:10:00,80.12,80.23,80.12,80.21,10966.0,68.1001,68.1936,68.1001,68.1766,10966.0
2018-03-26 13:15:00,80.23,80.32,80.17,80.17,30049.0,68.1936,68.2701,68.1426,68.1426,30049.0
2018-03-26 13:20:00,80.17,80.2,80.01,80.04,19915.0,68.1426,68.1681,68.0066,68.0321,19915.0
2018-03-26 13:25:00,80.05,80.08,80.0,80.03,19834.0,68.0406,68.0661,67.9981,68.0236,19834.0
2018-03-26 13:30:00,80.03,80.04,79.88,79.91,21392.0,68.0236,68.0321,67.8961,67.9216,21392.0
2018-03-26 13:35:00,79.92,80.12,79.92,80.12,20135.0,67.9301,68.1001,67.9301,68.1001,20135.0
2018-03-26 13:40:00,80.13,80.2,80.04,80.06,14063.0,68.1086,68.1681,68.0321,68.0491,14063.0
2018-03-26 13:45:00,80.03,80.11,80.03,80.09,19088.0,68.0236,68.0916,68.0236,68.0746,19088.0
2018-03-26 13:50:00,80.08,80.1,79.96,79.96,22592.0,68.0661,68.0831,67.9641,67.9641,22592.0
2018-03-26 13:55:00,79.96,80.16,79.92,80.16,25512.0,67.9641,68.1341,67.9301,68.1341,25512.0
2018-03-26 14:00:00,80.18,80.31,80.13,80.3,21556.0,68.1511,68.2616,68.1086,68.2531,21556.0
2018-03-26 14:05:00,80.32,80.43,80.28,80.37,25232.0,68.2701,68.3636,68.2361,68.3126,25232.0
2018-03-26 14:10:00,80.38,80.58,80.38,80.51,37625.0,68.3211,68.4911,68.3211,68.4316,37625.0
2018-03-26 14:15:00,80.54,80.64,80.51,80.64,26528.0,68.4571,68.5421,68.4316,68.5421,26528.0
2018-03-26 14:20:00,80.62,80.71,80.5,80.52,28846.0,68.5251,68.6016,68.4231,68.4401,28846.0
2018-03-26 14:25:00,80.53,80.67,80.53,80.6,32912.0,68.4486,68.5676,68.4486,68.5081,32912.0
2018-03-26 14:30:00,80.61,80.71,80.57,80.68,35144.0,68.5166,68.6016,68.4826,68.5761,35144.0
2018-03-26 14:35:00,80.67,80.74,80.61,80.69,28938.0,68.5676,68.6271,68.5166,68.5846,28938.0
2018-03-26 14:40:00,80.69,80.79,80.69,80.73,21321.0,68.5846,68.6696,68.5846,68.6186,21321.0
2018-03-26 14:45:00,80.74,80.79,80.6,80.62,42839.0,68.6271,68.6696,68.5081,68.5251,42839.0
2018-03-26 14:50:00,80.63,80.97,80.62,80.97,37303.0,68.5336,68.8226,68.5251,68.8226,37303.0
2018-03-26 14:55:00,80.97,81.0,80.87,80.9,41734.0,68.8226,68.8481,68.7376,68.7631,41734.0
2018-03-26 15:00:00,80.9,80.97,80.83,80.9,43187.0,68.7631,68.8226,68.7036,68.7631,43187.0
2018-03-26 15:05:00,80.9,81.0,80.86,81.0,36689.0,68.7631,68.8481,68.7291,68.8481,36689.0
2018-03-26 15:10:00,81.01,81.03,80.94,80.98,43959.0,68.8566,68.8736,68.7971,68.8311,43959.0
2018-03-26 15:15:00,80.98,81.04,80.96,81.02,38022.0,68.8311,68.8821,68.8141,68.8651,38022.0
2018-03-26 15:20:00,81.03,81.07,80.93,80.95,57289.0,68.8736,68.9076,68.7886,68.8056,57289.0
2018-03-26 15:25:00,80.95,81.03,80.92,81.03,53998.0,68.8056,68.8736,68.7801,68.8736,53998.0
2018-03-26 15:30:00,81.04,81.2,81.0,81.14,66403.0,68.8821,69.0181,68.8481,68.9671,66403.0
2018-03-26 15:35:00,81.14,81.14,80.91,80.95,76146.0,68.9671,68.9671,68.7716,68.8056,76146.0
2018-03-26 15:40:00,80.96,80.97,80.91,80.93,66199.0,68.8141,68.8226,68.7716,68.7886,66199.0
2018-03-26 15:45:00,80.93,81.15,80.9,81.14,102141.0,68.7886,68.9756,68.7631,68.9671,102141.0
2018-03-26 15:50:00,81.13,81.15,81.01,81.03,102860.0,68.9586,68.9756,68.8566,68.8736,102860.0
2018-03-26 15:55:00,81.03,81.17,81.01,81.1,296870.0,68.8736,68.9926,68.8566,68.9331,296870.0
2018-03-27 09:30:00,81.24,81.36,80.98,81.03,86325.0,69.0521,69.1541,68.8311,68.8736,86325.0
2018-03-27 09:35:00,81.03,81.29,80.84,80.94,45100.0,68.8736,69.0946,68.7121,68.7971,45100.0
2018-03-27 09:40:00,80.95,80.97,80.66,80.68,31262.0,68.8056,68.8226,68.5591,68.5761,31262.0
2018-03-27 09:45:00,80.69,80.75,80.61,80.7,33527.0,68.5846,68.6356,68.5166,68.5931,33527.0
2018-03-27 09:50:00,80.72,80.96,80.71,80.95,25914.0,68.6101,68.8141,68.6016,68.8056,25914.0
2018-03-27 09:55:00,80.95,81.04,80.95,81.04,28335.0,68.8056,68.8821,68.8056,68.8821,28335.0
2018-03-27 10:00:00,81.03,81.04,80.89,80.94,64716.0,68.8736,68.8821,68.7546,68.7971,64716.0
2018-03-27 10:05:00,80.95,81.06,80.7,80.78,42999.0,68.8056,68.8991,68.5931,68.6611,42999.0
2018-03-27 10:10:00,80.75,80.75,80.48,80.48,20410.0,68.6356,68.6356,68.4061,68.4061,20410.0
2018-03-27 10:15:00,80.47,80.67,80.44,80.57,31168.0,68.3976,68.5676,68.3721,68.4826,31168.0
2018-03-27 10:20:00,80.57,80.77,80.55,80.75,25882.0,68.4826,68.6526,68.4656,68.6356,25882.0
2018-03-27 10:25:00,80.72,80.93,80.72,80.75,24768.0,68.6101,68.7886,68.6101,68.6356,24768.0
2018-03-27 10:30:00,80.77,80.77,80.52,80.54,19912.0,68.6526,68.6526,68.4401,68.4571,19912.0
2018-03-27 10:35:00,80.55,80.7,80.55,80.7,21137.0,68.4656,68.5931,68.4656,68.5931,21137.0
2018-03-27 10:40:00,80.7,81.05,80.68,81.04,24114.0,68.5931,68.8906,68.5761,68.8821,24114.0
2018-03-27 10:45:00,81.05,81.08,80.93,80.93,23311.0,68.8906,68.9161,68.7886,68.7886,23311.0
2018-03-27 10:50:00,80.92,80.97,80.82,80.88,18860.0,68.7801,68.8226,68.6951,68.7461,18860.0
2018-03-27 10:55:00,80.87,81.02,80.81,80.82,29179.0,68.7376,68.8651,68.6866,68.6951,29179.0
2018-03-27 11:00:00,80.81,80.81,80.64,80.71,28096.0,68.6866,68.6866,68.5421,68.6016,28096.0
2018-03-27 11:05:00,80.74,80.91,80.71,80.87,30022.0,68.6271,68.7716,68.6016,68.7376,30022.0
2018-03-27 11:10:00,80.87,80.96,80.75,80.93,27387.0,68.7376,68.8141,68.6356,68.7886,27387.0
2018-03-27 11:15:00,80.93,81.0,80.87,80.98,13647.0,68.7886,68.8481,68.7376,68.8311,13647.0
2018-03-27 11:20:00,80.97,81.01,80.88,80.91,25265.0,68.8226,68.8566,68.7461,68.7716,25265.0
2018-03-27 11:25:00,80.89,80.96,80.86,80.96,27592.0,68.7546,68.8141,68.7291,68.8141,27592.0
2018-03-27 11:30:00,80.96,81.11,80.95,81.09,15975.0,68.8141,68.9416,68.8056,68.9246,15975.0
2018-03-27 11:35:00,81.1,81.23,81.09,81.23,26082.0,68.9331,69.0436,68.9246,69.0436,26082.0
2018-03-27 11:40:00,81.23,81.26,81.14,81.26,26671.0,69.0436,69.0691,68.9671,69.0691,26671.0
2018-03-27 11:45:00,81.26,81.43,81.2,81.37,30822.0,69.0691,69.2136,69.0181,69.1626,30822.0
2018-03-27 11:50:00,81.36,81.43,81.28,81.4,19044.0,69.1541,69.2136,69.0861,69.1881,19044.0
2018-03-27 11:55:00,81.4,81.52,81.39,81.52,25112.0,69.1881,69.2901,69.1796,69.2901,25112.0
2018-03-27 12:00:00,81.49,81.6,81.4,81.59,24492.0,69.2646,69.3581,69.1881,69.3496,24492.0
2018-03-27 12:05:00,81.55,81.57,81.37,81.38,21625.0,69.3156,69.3326,69.1626,69.1711,21625.0
2018-03-27 12:10:00,81.38,81.41,81.24,81.31,20234.0,69.1711,69.1966,69.0521,69.1116,20234.0
2018-03-27 12:15:00,81.3,81.5,81.28,81.49,22650.0,69.1031,69.2731,69.0861,69.2646,22650.0
2018-03-27 12:20:00,81.47,81.47,81.38,81.44,15806.0,69.2476,69.2476,69.1711,69.2221,15806.0
2018-03-27 12:25:00,81.44,81.45,81.27,81.3,20022.0,69.2221,69.2306,69.0776,69.1031,20022.0
2018-03-27 12:30:00,81.3,81.3,81.08,81.18,16967.0,69.1031,69.1031,68.9161,69.0011,16967.0
2018-03-27 12:35:00,81.21,81.31,81.21,81.25,17811.0,69.0266,69.1116,69.0266,69.0606,17811.0
2018-03-27 12:40:00,81.26,81.43,81.24,81.42,44500.0,69.0691,69.2136,69.0521,69.2051,44500.0
2018-03-27 12:45:00,81.42,81.48,81.37,81.38,19399.0,69.2051,69.2561,69.1626,69.1711,19399.0
2018-03-27 12:50:00,81.35,81.44,81.32,81.42,19892.0,69.1456,69.2221,69.1201,69.2051,19892.0
2018-03-27 12:55:00,81.43,81.43,81.26,81.26,20633.0,69.2136,69.2136,69.0691,69.0691,20633.0
2018-03-27 13:00:00,81.28,81.38,81.28,81.31,17435.0,69.0861,69.1711,69.0861,69.1116,17435.0
2018-03-27 13:05:00,81.32,81.49,81.32,81.47,21123.0,69.1201,69.2646,69.1201,69.2476,21123.0
2018-03-27 13:10:00,81.46,81.49,81.41,81.48,9435.0,69.2391,69.2646,69.1966,69.2561,9435.0
2018-03-27 13:15:00,81.48,81.54,81.48,81.52,21018.0,69.2561,69.3071,69.2561,69.2901,21018.0
2018-03-27 13:20:00,81.5,81.51,81.28,81.29,11920.0,69.2731,69.2816,69.0861,69.0946,11920.0
2018-03-27 13:25:00,81.3,81.33,81.24,81.24,19121.0,69.1031,69.1286,69.0521,69.0521,19121.0
2018-03-27 13:30:00,81.26,81.31,81.17,81.2,10600.0,69.0691,69.1116,68.9926,69.0181,10600.0
2018-03-27 13:35:00,81.19,81.23,81.04,81.07,20680.0,69.0096,69.0436,68.8821,68.9076,20680.0
2018-03-27 13:40:00,81.07,81.17,81.02,81.16,17768.0,68.9076,68.9926,68.8651,68.9841,17768.0
2018-03-27 13:45:00,81.16,81.17,80.95,80.97,17863.0,68.9841,68.9926,68.8056,68.8226,17863.0
2018-03-27 13:50:00,80.96,80.96,80.8,80.86,22100.0,68.8141,68.8141,68.6781,68.7291,22100.0
2018-03-27 13:55:00,80.86,81.15,80.86,81.13,41728.0,68.7291,68.9756,68.7291,68.9586,41728.0
2018-03-27 14:00:00,81.13,81.15,80.87,80.87,24172.0,68.9586,68.9756,68.7376,68.7376,24172.0
2018-03-27 14:05:00,80.89,80.93,80.76,80.88,54230.0,68.7546,68.7886,68.6441,68.7461,54230.0
2018-03-27 14:10:00,80.87,80.99,80.8,80.96,22166.0,68.7376,68.8396,68.6781,68.8141,22166.0
2018-03-27 14:15:00,80.98,81.08,80.97,80.99,35446.0,68.8311,68.9161,68.8226,68.8396,35446.0
2018-03-27 14:20:00,80.99,81.02,80.71,80.71,38842.0,68.8396,68.8651,68.6016,68.6016,38842.0
2018-03-27 14:25:00,80.7,80.76,80.62,80.66,33880.0,68.5931,68.6441,68.5251,68.5591,33880.0
2018-03-27 14:30:00,80.64,80.91,80.64,80.87,46304.0,68.5421,68.7716,68.5421,68.7376,46304.0
2018-03-27 14:35:00,80.88,80.96,80.87,80.92,20400.0,68.7461,68.8141,68.7376,68.7801,20400.0
2018-03-27 14:40:00,80.95,81.01,80.86,80.86,38835.0,68.8056,68.8566,68.7291,68.7291,38835.0
2018-03-27 14:45:00,80.84,80.84,80.62,80.65,27782.0,68.7121,68.7121,68.5251,68.5506,27782.0
2018-03-27 14:50:00,80.67,80.73,80.6,80.61,31980.0,68.5676,68.6186,68.5081,68.5166,31980.0
2018-03-27 14:55:00,80.6,80.7,80.43,80.46,38915.0,68.5081,68.5931,68.3636,68.3891,38915.0
2018-03-27 15:00:00,80.46,80.46,80.15,80.17,39652.0,68.3891,68.3891,68.1256,68.1426,39652.0
2018-03-27 15:05:00,80.16,80.17,79.8,80.13,44025.0,68.1341,68.1426,67.8281,68.1086,44025.0
2018-03-27 15:10:00,80.13,80.23,80.03,80.17,49672.0,68.1086,68.1936,68.0236,68.1426,49672.0
2018-03-27 15:15:00,80.19,80.38,80.16,80.19,41918.0,68.1596,68.3211,68.1341,68.1596,41918.0
2018-03-27 15:20:00,80.15,80.24,80.08,80.14,56297.0,68.1256,68.2021,68.0661,68.1171,56297.0
2018-03-27 15:25:00,80.13,80.14,79.76,79.87,57893.0,68.1086,68.1171,67.7941,67.8876,57893.0
2018-03-27 15:30:00,79.87,79.89,79.42,79.73,70402.0,67.8876,67.9046,67.5051,67.7686,70402.0
2018-03-27 15:35:00,79.73,79.89,79.7,79.81,75137.0,67.7686,67.9046,67.7431,67.8366,75137.0
2018-03-27 15:40:00,79.79,79.83,79.45,79.45,80855.0,67.8196,67.8536,67.5306,67.5306,80855.0
2018-03-27 15:45:00,79.4,79.56,79.2,79.34,119962.0,67.4881,67.6241,67.3181,67.4371,119962.0
2018-03-27 15:50:00,79.34,79.71,79.32,79.5,137171.0,67.4371,67.7516,67.4201,67.5731,137171.0
2018-03-27 15:55:00,79.49,79.8,79.36,79.71,259801.0,67.5646,67.8281,67.4541,67.7516,259801.0
2018-03-28 09:30:00,79.81,79.87,79.31,79.4,50969.0,67.8366,67.8876,67.4116,67.4881,50969.0
2018-03-28 09:35:00,79.43,79.66,79.05,79.08,28554.0,67.5136,67.7091,67.1906,67.2161,28554.0
2018-03-28 09:40:00,79.07,79.33,79.02,79.29,24731.0,67.2076,67.4286,67.1651,67.3946,24731.0
2018-03-28 09:45:00,79.3,79.68,79.19,79.67,38752.0,67.4031,67.7261,67.3096,67.7176,38752.0
2018-03-28 09:50:00,79.68,79.68,79.43,79.6,31157.0,67.7261,67.7261,67.5136,67.6581,31157.0
2018-03-28 09:55:00,79.61,79.87,79.52,79.7,52787.0,67.6666,67.8876,67.5901,67.7431,52787.0
2018-03-28 10:00:00,79.62,79.81,79.6,79.63,44129.0,67.6751,67.8366,67.6581,67.6836,44129.0
2018-03-28 10:05:00,79.62,79.63,79.37,79.47,33450.0,67.6751,67.6836,67.4626,67.5476,33450.0
2018-03-28 10:10:00,79.43,79.43,79.22,79.22,28072.0,67.5136,67.5136,67.3351,67.3351,28072.0
2018-03-28 10:15:00,79.23,79.28,79.05,79.16,29654.0,67.3436,67.3861,67.1906,67.2841,29654.0
2018-03-28 10:20:00,79.14,79.35,79.1,79.14,27402.0,67.2671,67.4456,67.2331,67.2671,27402.0
2018-03-28 10:25:00,79.16,79.22,79.01,79.14,29749.0,67.2841,67.3351,67.1566,67.2671,29749.0
2018-03-28 10:30:00,79.18,79.28,79.18,79.19,27785.0,67.3011,67.3861,67.3011,67.3096,27785.0
2018-03-28 10:35:00,79.17,79.17,78.89,78.97,43582.0,67.2926,67.2926,67.0546,67.1226,43582.0
2018-03-28 10:40:00,78.96,79.0,78.7,78.87,24536.0,67.1141,67.1481,66.8931,67.0376,24536.0
2018-03-28 10:45:00,78.84,78.88,78.61,78.73,24601.0,67.0121,67.0461,66.8167,66.9186,24601.0
2018-03-28 10:50:00,78.75,79.04,78.71,79.03,31725.0,66.9356,67.1821,66.9016,67.1736,31725.0
2018-03-28 10:55:00,79.0,79.03,78.86,78.94,22086.0,67.1481,67.1736,67.0291,67.0971,22086.0
2018-03-28 11:00:00,78.94,79.18,78.93,79.05,27185.0,67.0971,67.3011,67.0886,67.1906,27185.0
2018-03-28 11:05:00,79.06,79.25,78.99,79.23,21980.0,67.1991,67.3606,67.1396,67.3436,21980.0
2018-03-28 11:10:00,79.27,79.35,79.1,79.11,17503.0,67.3776,67.4456,67.2331,67.2416,17503.0
2018-03-28 11:15:00,79.12,79.2,78.91,79.17,17263.0,67.2501,67.3181,67.0716,67.2926,17263.0
2018-03-28 11:20:00,79.14,79.14,78.94,79.03,20830.0,67.2671,67.2671,67.0971,67.1736,20830.0
2018-03-28 11:25:00,79.0,79.19,78.98,79.05,22734.0,67.1481,67.3096,67.1311,67.1906,22734.0
2018-03-28 11:30:00,79.02,79.02,78.78,78.86,14989.0,67.1651,67.1651,66.9611,67.0291,14989.0
2018-03-28 11:35:00,78.84,79.1,78.82,78.97,19447.0,67.0121,67.2331,66.9951,67.1226,19447.0
2018-03-28 11:40:00,78.96,79.22,78.94,79.22,23080.0,67.1141,67.3351,67.0971,67.3351,23080.0
2018-03-28 11:45:00,79.22,79.22,79.02,79.11,22214.0,67.3351,67.3351,67.1651,67.2416,22214.0
2018-03-28 11:50:00,79.11,79.12,78.92,78.95,12696.0,67.2416,67.2501,67.0801,67.1056,12696.0
2018-03-28 11:55:00,78.96,79.2,78.96,79.04,20024.0,67.1141,67.3181,67.1141,67.1821,20024.0
2018-03-28 12:00:00,79.04,79.14,78.96,78.96,23702.0,67.1821,67.2671,67.1141,67.1141,23702.0
2018-03-28 12:05:00,78.94,79.14,78.94,79.11,15184.0,67.0971,67.2671,67.0971,67.2416,15184.0
2018-03-28 12:10:00,79.11,79.37,79.1,79.37,24030.0,67.2416,67.4626,67.2331,67.4626,24030.0
2018-03-28 12:15:00,79.31,79.57,79.23,79.57,47554.0,67.4116,67.6326,67.3436,67.6326,47554.0
2018-03-28 12:20:00,79.62,79.68,79.46,79.48,21164.0,67.6751,67.7261,67.5391,67.5561,21164.0
2018-03-28 12:25:00,79.5,79.53,79.22,79.23,28688.0,67.5731,67.5986,67.3351,67.3436,28688.0
2018-03-28 12:30:00,79.27,79.27,79.09,79.13,18199.0,67.3776,67.3776,67.2246,67.2586,18199.0
2018-03-28 12:35:00,79.16,79.35,79.13,79.35,9845.0,67.2841,67.4456,67.2586,67.4456,9845.0
2018-03-28 12:40:00,79.37,79.57,79.35,79.51,19742.0,67.4626,67.6326,67.4456,67.5816,19742.0
2018-03-28 12:45:00,79.48,79.57,79.27,79.27,8125.0,67.5561,67.6326,67.3776,67.3776,8125.0
2018-03-28 12:50:00,79.29,79.41,79.17,79.36,15753.0,67.3946,67.4966,67.2926,67.4541,15753.0
2018-03-28 12:55:00,79.3,79.3,79.02,79.03,9250.0,67.4031,67.4031,67.1651,67.1736,9250.0
2018-03-28 13:00:00,79.04,79.04,78.9,78.98,16794.0,67.1821,67.1821,67.0631,67.1311,16794.0
2018-03-28 13:05:00,78.96,79.11,78.94,79.05,24046.0,67.1141,67.2416,67.0971,67.1906,24046.0
2018-03-28 13:10:00,79.04,79.11,78.95,79.11,15461.0,67.1821,67.2416,67.1056,67.2416,15461.0
2018-03-28 13:15:00,79.11,79.13,78.96,79.01,10791.0,67.2416,67.2586,67.1141,67.1566,10791.0
2018-03-28 13:20:00,79.07,79.46,79.01,79.39,18450.0,67.2076,67.5391,67.1566,67.4796,18450.0
2018-03-28 13:25:00,79.43,79.45,79.24,79.33,9350.0,67.5136,67.5306,67.3521,67.4286,9350.0
2018-03-28 13:30:00,79.34,79.37,79.06,79.17,17246.0,67.4371,67.4626,67.1991,67.2926,17246.0
2018-03-28 13:35:00,79.17,79.24,79.09,79.22,17039.0,67.2926,67.3521,67.2246,67.3351,17039.0
2018-03-28 13:40:00,79.17,79.3,79.08,79.25,15151.0,67.2926,67.4031,67.2161,67.3606,15151.0
2018-03-28 13:45:00,79.29,79.5,79.27,79.39,18780.0,67.3946,67.5731,67.3776,67.4796,18780.0
2018-03-28 13:50:00,79.39,79.43,79.23,79.23,20380.0,67.4796,67.5136,67.3436,67.3436,20380.0
2018-03-28 13:55:00,79.26,79.35,79.21,79.33,16529.0,67.3691,67.4456,67.3266,67.4286,16529.0
2018-03-28 14:00:00,79.33,79.41,79.1,79.18,19257.0,67.4286,67.4966,67.2331,67.3011,19257.0
2018-03-28 14:05:00,79.16,79.19,79.07,79.18,21316.0,67.2841,67.3096,67.2076,67.3011,21316.0
2018-03-28 14:10:00,79.17,79.17,79.0,79.09,13170.0,67.2926,67.2926,67.1481,67.2246,13170.0
2018-03-28 14:15:00,79.1,79.38,79.08,79.31,20799.0,67.2331,67.4711,67.2161,67.4116,20799.0
2018-03-28 14:20:00,79.34,79.41,79.3,79.39,19256.0,67.4371,67.4966,67.4031,67.4796,19256.0
2018-03-28 14:25:00,79.39,79.44,79.1,79.12,22351.0,67.4796,67.5221,67.2331,67.2501,22351.0
2018-03-28 14:30:00,79.11,79.15,79.03,79.11,22745.0,67.2416,67.2756,67.1736,67.2416,22745.0
2018-03-28 14:35:00,79.13,79.24,79.0,79.24,19426.0,67.2586,67.3521,67.1481,67.3521,19426.0
2018-03-28 14:40:00,79.29,79.4,79.07,79.09,20164.0,67.3946,67.4881,67.2076,67.2246,20164.0
2018-03-28 14:45:00,79.09,79.14,79.0,79.13,30087.0,67.2246,67.2671,67.1481,67.2586,30087.0
2018-03-28 14:50:00,79.13,79.18,79.04,79.13,17716.0,67.2586,67.3011,67.1821,67.2586,17716.0
2018-03-28 14:55:00,79.13,79.13,78.98,78.98,22444.0,67.2586,67.2586,67.1311,67.1311,22444.0
2018-03-28 15:00:00,78.98,79.05,78.74,78.74,27522.0,67.1311,67.1906,66.9271,66.9271,27522.0
2018-03-28 15:05:00,78.76,78.83,78.57,78.58,26927.0,66.9441,67.0036,66.7827,66.7912,26927.0
2018-03-28 15:10:00,78.58,78.9,78.58,78.85,31074.0,66.7912,67.0631,66.7912,67.0206,31074.0
2018-03-28 15:15:00,78.85,78.98,78.76,78.94,26989.0,67.0206,67.1311,66.9441,67.0971,26989.0
2018-03-28 15:20:00,78.97,79.15,78.83,79.13,38984.0,67.1226,67.2756,67.0036,67.2586,38984.0
2018-03-28 15:25:00,79.13,79.15,78.96,79.12,40087.0,67.2586,67.2756,67.1141,67.2501,40087.0
2018-03-28 15:30:00,79.11,79.23,79.01,79.07,43706.0,67.2416,67.3436,67.1566,67.2076,43706.0
2018-03-28 15:35:00,79.07,79.43,79.05,79.42,52726.0,67.2076,67.5136,67.1906,67.5051,52726.0
2018-03-28 15:40:00,79.41,79.42,79.1,79.11,54174.0,67.4966,67.5051,67.2331,67.2416,54174.0
2018-03-28 15:45:00,79.11,79.22,79.09,79.18,76791.0,67.2416,67.3351,67.2246,67.3011,76791.0
2018-03-28 15:50:00,79.18,79.24,79.1,79.12,90846.0,67.3011,67.3521,67.2331,67.2501,90846.0
2018-03-28 15:55:00,79.11,79.15,79.04,79.05,184499.0,67.2416,67.2756,67.1821,67.1906,184499.0
2018-03-29 09:30:00,79.61,80.02,79.61,80.02,28788.0,67.6666,68.0151,67.6666,68.0151,28788.0
2018-03-29 09:35:00,79.95,80.18,79.91,80.13,28227.0,67.9556,68.1511,67.9216,68.1086,28227.0
2018-03-29 09:40:00,80.19,80.19,79.85,80.06,13884.0,68.1596,68.1596,67.8706,68.0491,13884.0
2018-03-29 09:45:00,80.09,80.14,79.95,79.97,29867.0,68.0746,68.1171,67.9556,67.9726,29867.0
2018-03-29 09:50:00,79.96,80.23,79.96,80.13,34757.0,67.9641,68.1936,67.9641,68.1086,34757.0
2018-03-29 09:55:00,80.12,80.13,79.64,79.68,31994.0,68.1001,68.1086,67.6921,67.7261,31994.0
2018-03-29 10:00:00,79.69,79.7,79.52,79.55,23535.0,67.7346,67.7431,67.5901,67.6156,23535.0
2018-03-29 10:05:00,79.57,79.57,79.25,79.26,35400.0,67.6326,67.6326,67.3606,67.3691,35400.0
2018-03-29 10:10:00,79.25,79.53,79.25,79.5,44697.0,67.3606,67.5986,67.3606,67.5731,44697.0
2018-03-29 10:15:00,79.49,79.58,79.44,79.51,22594.0,67.5646,67.6411,67.5221,67.5816,22594.0
2018-03-29 10:20:00,79.51,79.58,79.31,79.55,19227.0,67.5816,67.6411,67.4116,67.6156,19227.0
2018-03-29 10:25:00,79.58,79.58,79.39,79.54,22264.0,67.6411,67.6411,67.4796,67.6071,22264.0
2018-03-29 10:30:00,79.55,79.55,79.31,79.31,15962.0,67.6156,67.6156,67.4116,67.4116,15962.0
2018-03-29 10:35:00,79.3,79.43,79.29,79.38,20862.0,67.4031,67.5136,67.3946,67.4711,20862.0
2018-03-29 10:40:00,79.38,79.45,79.27,79.43,56730.0,67.4711,67.5306,67.3776,67.5136,56730.0
2018-03-29 10:45:00,79.44,79.65,79.41,79.56,29912.0,67.5221,67.7006,67.4966,67.6241,29912.0
2018-03-29 10:50:00,79.55,79.69,79.51,79.65,26222.0,67.6156,67.7346,67.5816,67.7006,26222.0
2018-03-29 10:55:00,79.67,79.81,79.59,79.8,25090.0,67.7176,67.8366,67.6496,67.8281,25090.0
2018-03-29 11:00:00,79.85,80.04,79.81,80.04,30144.0,67.8706,68.0321,67.8366,68.0321,30144.0
2018-03-29 11:05:00,80.03,80.13,79.89,80.11,29015.0,68.0236,68.1086,67.9046,68.0916,29015.0
2018-03-29 11:10:00,80.09,80.1,79.87,79.95,32076.0,68.0746,68.0831,67.8876,67.9556,32076.0
2018-03-29 11:15:00,79.95,80.02,79.87,79.88,26771.0,67.9556,68.0151,67.8876,67.8961,26771.0
2018-03-29 11:20:00,79.86,79.86,79.75,79.79,18425.0,67.8791,67.8791,67.7856,67.8196,18425.0
2018-03-29 11:25:00,79.79,79.89,79.78,79.79,22569.0,67.8196,67.9046,67.8111,67.8196,22569.0
2018-03-29 11:30:00,79.8,79.8,79.63,79.76,25435.0,67.8281,67.8281,67.6836,67.7941,25435.0
2018-03-29 11:35:00,79.76,79.78,79.71,79.78,22047.0,67.7941,67.8111,67.7516,67.8111,22047.0
2018-03-29 11:40:00,79.79,79.92,79.77,79.89,12928.0,67.8196,67.9301,67.8026,67.9046,12928.0
2018-03-29 11:45:00,79.88,80.0,79.79,80.0,12405.0,67.8961,67.9981,67.8196,67.9981,12405.0
2018-03-29 11:50:00,80.01,80.09,79.92,79.92,18690.0,68.0066,68.0746,67.9301,67.9301,18690.0
2018-03-29 11:55:00,79.93,80.0,79.93,79.98,13078.0,67.9386,67.9981,67.9386,67.9811,13078.0
2018-03-29 12:00:00,79.98,80.02,79.86,79.92,23452.0,67.9811,68.0151,67.8791,67.9301,23452.0
2018-03-29 12:05:00,79.92,80.07,79.9,79.94,15850.0,67.9301,68.0576,67.9131,67.9471,15850.0
2018-03-29 12:10:00,79.93,80.01,79.9,79.92,15419.0,67.9386,68.0066,67.9131,67.9301,15419.0
2018-03-29 12:15:00,79.91,80.01,79.86,80.01,16447.0,67.9216,68.0066,67.8791,68.0066,16447.0
2018-03-29 12:20:00,80.01,80.02,79.96,79.97,10232.0,68.0066,68.0151,67.9641,67.9726,10232.0
2018-03-29 12:25:00,79.96,80.03,79.94,80.02,12975.0,67.9641,68.0236,67.9471,68.0151,12975.0
2018-03-29 12:30:00,80.0,80.01,79.93,79.96,15074.0,67.9981,68.0066,67.9386,67.9641,15074.0
2018-03-29 12:35:00,79.98,80.02,79.97,79.98,18882.0,67.9811,68.0151,67.9726,67.9811,18882.0
2018-03-29 12:40:00,79.98,80.01,79.92,79.97,14593.0,67.9811,68.0066,67.9301,67.9726,14593.0
2018-03-29 12:45:00,79.97,80.0,79.95,79.97,17109.0,67.9726,67.9981,67.9556,67.9726,17109.0
2018-03-29 12:50:00,79.96,80.08,79.96,80.06,14582.0,67.9641,68.0661,67.9641,68.0491,14582.0
2018-03-29 12:55:00,80.05,80.07,79.92,79.93,16680.0,68.0406,68.0576,67.9301,67.9386,16680.0
2018-03-29 13:00:00,79.93,80.0,79.92,79.95,16217.0,67.9386,67.9981,67.9301,67.9556,16217.0
2018-03-29 13:05:00,79.95,79.96,79.89,79.93,15785.0,67.9556,67.9641,67.9046,67.9386,15785.0
2018-03-29 13:10:00,79.92,79.96,79.91,79.94,11451.0,67.9301,67.9641,67.9216,67.9471,11451.0
2018-03-29 13:15:00,79.93,79.97,79.9,79.96,11711.0,67.9386,67.9726,67.9131,67.9641,11711.0
2018-03-29 13:20:00,79.95,80.05,79.94,80.04,13548.0,67.9556,68.0406,67.9471,68.0321,13548.0
2018-03-29 13:25:00,80.04,80.08,79.98,80.07,19275.0,68.0321,68.0661,67.9811,68.0576,19275.0
2018-03-29 13:30:00,80.09,80.15,80.06,80.08,16718.0,68.0746,68.1256,68.0491,68.0661,16718.0
2018-03-29 13:35:00,80.08,80.11,80.01,80.01,11685.0,68.0661,68.0916,68.0066,68.0066,11685.0
2018-03-29 13:40:00,80.03,80.1,79.99,80.1,12414.0,68.0236,68.0831,67.9896,68.0831,12414.0
2018-03-29 13:45:00,80.11,80.21,80.06,80.19,18393.0,68.0916,68.1766,68.0491,68.1596,18393.0
2018-03-29 13:50:00,80.2,80.35,80.19,80.19,16350.0,68.1681,68.2956,68.1596,68.1596,16350.0
2018-03-29 13:55:00,80.19,80.28,80.16,80.18,18540.0,68.1596,68.2361,68.1341,68.1511,18540.0
2018-03-29 14:00:00,80.17,80.17,80.09,80.12,18628.0,68.1426,68.1426,68.0746,68.1001,18628.0
2018-03-29 14:05:00,80.1,80.21,80.09,80.19,23442.0,68.0831,68.1766,68.0746,68.1596,23442.0
2018-03-29 14:10:00,80.2,80.43,80.2,80.32,23862.0,68.1681,68.3636,68.1681,68.2701,23862.0
2018-03-29 14:15:00,80.32,80.33,80.19,80.32,28478.0,68.2701,68.2786,68.1596,68.2701,28478.0
2018-03-29 14:20:00,80.36,80.46,80.18,80.18,21022.0,68.3041,68.3891,68.1511,68.1511,21022.0
2018-03-29 14:25:00,80.19,80.29,80.15,80.28,17266.0,68.1596,68.2446,68.1256,68.2361,17266.0
2018-03-29 14:30:00,80.28,80.45,80.25,80.44,20498.0,68.2361,68.3806,68.2106,68.3721,20498.0
2018-03-29 14:35:00,80.45,80.45,80.31,80.31,18755.0,68.3806,68.3806,68.2616,68.2616,18755.0
2018-03-29 14:40:00,80.31,80.39,80.27,80.38,15700.0,68.2616,68.3296,68.2276,68.3211,15700.0
2018-03-29 14:45:00,80.38,80.62,80.37,80.6,25582.0,68.3211,68.5251,68.3126,68.5081,25582.0
2018-03-29 14:50:00,80.59,80.59,80.44,80.48,23023.0,68.4996,68.4996,68.3721,68.4061,23023.0
2018-03-29 14:55:00,80.5,80.62,80.36,80.36,21201.0,68.4231,68.5251,68.3041,68.3041,21201.0
2018-03-29 15:00:00,80.36,80.56,80.33,80.54,32729.0,68.3041,68.4741,68.2786,68.4571,32729.0
2018-03-29 15:05:00,80.54,80.58,80.52,80.58,28415.0,68.4571,68.4911,68.4401,68.4911,28415.0
2018-03-29 15:10:00,80.58,80.65,80.54,80.59,32011.0,68.4911,68.5506,68.4571,68.4996,32011.0
2018-03-29 15:15:00,80.59,80.6,80.43,80.45,31050.0,68.4996,68.5081,68.3636,68.3806,31050.0
2018-03-29 15:20:00,80.46,80.46,80.33,80.33,32111.0,68.3891,68.3891,68.2786,68.2786,32111.0
2018-03-29 15:25:00,80.33,80.33,80.16,80.29,39171.0,68.2786,68.2786,68.1341,68.2446,39171.0
2018-03-29 15:30:00,80.29,80.29,80.08,80.1,48446.0,68.2446,68.2446,68.0661,68.0831,48446.0
2018-03-29 15:35:00,80.09,80.23,80.04,80.2,52613.0,68.0746,68.1936,68.0321,68.1681,52613.0
2018-03-29 15:40:00,80.2,80.26,80.06,80.06,75661.0,68.1681,68.2191,68.0491,68.0491,75661.0
2018-03-29 15:45:00,80.06,80.31,80.06,80.27,85327.0,68.0491,68.2616,68.0491,68.2276,85327.0
2018-03-29 15:50:00,80.28,80.31,80.14,80.15,107099.0,68.2361,68.2616,68.1171,68.1256,107099.0
2018-03-29 15:55:00,80.15,80.15,79.91,79.91,288373.0,68.1256,68.1256,67.9216,67.9216,288373.0
2018-04-02 09:30:00,79.47,79.53,79.26,79.44,37978.0,67.5476,67.5986,67.3691,67.5221,37978.0
2018-04-02 09:35:00,79.51,79.58,79.42,79.55,10983.0,67.5816,67.6411,67.5051,67.6156,10983.0
2018-04-02 09:40:00,79.55,79.63,79.39,79.54,12111.0,67.6156,67.6836,67.4796,67.6071,12111.0
2018-04-02 09:45:00,79.59,79.63,79.09,79.09,22031.0,67.6496,67.6836,67.2246,67.2246,22031.0
2018-04-02 09:50:00,79.08,79.11,78.88,78.99,28276.0,67.2161,67.2416,67.0461,67.1396,28276.0
2018-04-02 09:55:00,78.97,79.05,78.83,78.83,20000.0,67.1226,67.1906,67.0036,67.0036,20000.0
2018-04-02 10:00:00,78.83,78.91,78.6,78.77,15134.0,67.0036,67.0716,66.8082,66.9526,15134.0
2018-04-02 10:05:00,78.77,78.83,78.63,78.76,11198.0,66.9526,67.0036,66.8337,66.9441,11198.0
2018-04-02 10:10:00,78.76,78.82,78.61,78.63,9262.0,66.9441,66.9951,66.8167,66.8337,9262.0
2018-04-02 10:15:00,78.63,78.8,78.63,78.69,10649.0,66.8337,66.9781,66.8337,66.8846,10649.0
2018-04-02 10:20:00,78.73,78.73,78.6,78.72,11751.0,66.9186,66.9186,66.8082,66.9101,11751.0
2018-04-02 10:25:00,78.75,78.75,78.54,78.54,9251.0,66.9356,66.9356,66.7572,66.7572,9251.0
2018-04-02 10:30:00,78.57,78.57,78.46,78.5,8926.0,66.7827,66.7827,66.6892,66.7232,8926.0
2018-04-02 10:35:00,78.44,78.49,78.34,78.49,6797.0,66.6722,66.7147,66.5872,66.7147,6797.0
2018-04-02 10:40:00,78.51,78.64,78.49,78.51,8899.0,66.7317,66.8422,66.7147,66.7317,8899.0
2018-04-02 10:45:00,78.45,78.49,78.36,78.42,7073.0,66.6807,66.7147,66.6042,66.6552,7073.0
2018-04-02 10:50:00,78.43,78.46,78.33,78.39,10249.0,66.6637,66.6892,66.5787,66.6297,10249.0
2018-04-02 10:55:00,78.39,78.44,78.24,78.29,8686.0,66.6297,66.6722,66.5022,66.5447,8686.0
2018-04-02 11:00:00,78.28,78.29,78.1,78.18,22127.0,66.5362,66.5447,66.3832,66.4512,22127.0
2018-04-02 11:05:00,78.15,78.2,78.05,78.19,14100.0,66.4257,66.4682,66.3407,66.4597,14100.0
2018-04-02 11:10:00,78.19,78.24,78.07,78.11,15154.0,66.4597,66.5022,66.3577,66.3917,15154.0
2018-04-02 11:15:00,78.11,78.2,78.03,78.14,47104.0,66.3917,66.4682,66.3237,66.4172,47104.0
2018-04-02 11:20:00,78.15,78.2,78.07,78.19,9786.0,66.4257,66.4682,66.3577,66.4597,9786.0
2018-04-02 11:25:00,78.19,78.21,78.05,78.21,12371.0,66.4597,66.4767,66.3407,66.4767,12371.0
2018-04-02 11:30:00,78.23,78.27,78.11,78.12,10949.0,66.4937,66.5277,66.3917,66.4002,10949.0
2018-04-02 11:35:00,78.12,78.12,77.67,77.74,29989.0,66.4002,66.4002,66.0177,66.0772,29989.0
2018-04-02 11:40:00,77.78,77.84,77.53,77.77,16432.0,66.1112,66.1622,65.8987,66.1027,16432.0
2018-04-02 11:45:00,77.78,78.05,77.7,77.98,29559.0,66.1112,66.3407,66.0432,66.2812,29559.0
2018-04-02 11:50:00,77.95,78.0,77.75,77.78,12027.0,66.2557,66.2982,66.0857,66.1112,12027.0
2018-04-02 11:55:00,77.8,77.93,77.71,77.78,13315.0,66.1282,66.2387,66.0517,66.1112,13315.0
2018-04-02 12:00:00,77.77,77.79,77.47,77.56,20409.0,66.1027,66.1197,65.8477,65.9242,20409.0
2018-04-02 12:05:00,77.54,77.55,77.3,77.38,18164.0,65.9072,65.9157,65.7032,65.7712,18164.0
2018-04-02 12:10:00,77.35,77.43,77.23,77.36,13865.0,65.7457,65.8137,65.6437,65.7542,13865.0
2018-04-02 12:15:00,77.36,77.45,77.21,77.43,12688.0,65.7542,65.8307,65.6267,65.8137,12688.0
2018-04-02 12:20:00,77.44,77.49,77.4,77.41,7611.0,65.8222,65.8647,65.7882,65.7967,7611.0
2018-04-02 12:25:00,77.4,77.47,77.31,77.44,12691.0,65.7882,65.8477,65.7117,65.8222,12691.0
2018-04-02 12:30:00,77.43,77.57,77.38,77.57,9767.0,65.8137,65.9327,65.7712,65.9327,9767.0
2018-04-02 12:35:00,77.54,77.67,77.5,77.52,15898.0,65.9072,66.0177,65.8732,65.8902,15898.0
2018-04-02 12:40:00,77.47,77.59,77.44,77.53,16589.0,65.8477,65.9497,65.8222,65.8987,16589.0
2018-04-02 12:45:00,77.55,77.63,77.45,77.59,8604.0,65.9157,65.9837,65.8307,65.9497,8604.0
2018-04-02 12:50:00,77.58,77.58,77.45,77.48,6140.0,65.9412,65.9412,65.8307,65.8562,6140.0
2018-04-02 12:55:00,77.48,77.51,77.37,77.42,7846.0,65.8562,65.8817,65.7627,65.8052,7846.0
2018-04-02 13:00:00,77.44,77.49,77.26,77.29,13398.0,65.8222,65.8647,65.6692,65.6947,13398.0
2018-04-02 13:05:00,77.3,77.36,77.18,77.19,10951.0,65.7032,65.7542,65.6012,65.6097,10951.0
2018-04-02 13:10:00,77.22,77.31,77.17,77.17,7299.0,65.6352,65.7117,65.5927,65.5927,7299.0
2018-04-02 13:15:00,77.19,77.24,77.16,77.18,12026.0,65.6097,65.6522,65.5842,65.6012,12026.0
2018-04-02 13:20:00,77.17,77.21,77.06,77.12,10621.0,65.5927,65.6267,65.4992,65.5502,10621.0
2018-04-02 13:25:00,77.1,77.14,76.84,76.9,18839.0,65.5332,65.5672,65.3122,65.3632,18839.0
2018-04-02 13:30:00,76.89,77.16,76.89,77.16,8860.0,65.3547,65.5842,65.3547,65.5842,8860.0
2018-04-02 13:35:00,77.14,77.23,77.11,77.12,10381.0,65.5672,65.6437,65.5417,65.5502,10381.0
2018-04-02 13:40:00,77.14,77.14,76.84,76.85,16325.0,65.5672,65.5672,65.3122,65.3207,16325.0
2018-04-02 13:45:00,76.85,76.97,76.79,76.84,19932.0,65.3207,65.4227,65.2697,65.3122,19932.0
2018-04-02 13:50:00,76.85,76.94,76.81,76.91,11489.0,65.3207,65.3972,65.2867,65.3717,11489.0
2018-04-02 13:55:00,76.91,76.93,76.79,76.8,30055.0,65.3717,65.3887,65.2697,65.2782,30055.0
2018-04-02 14:00:00,76.78,76.83,76.58,76.65,61923.0,65.2612,65.3037,65.0912,65.1507,61923.0
2018-04-02 14:05:00,76.66,76.8,76.51,76.8,32358.0,65.1592,65.2782,65.0317,65.2782,32358.0
2018-04-02 14:10:00,76.79,76.88,76.72,76.88,12439.0,65.2697,65.3462,65.2102,65.3462,12439.0
2018-04-02 14:15:00,76.9,76.92,76.73,76.85,25215.0,65.3632,65.3802,65.2187,65.3207,25215.0
2018-04-02 14:20:00,76.88,77.07,76.88,76.96,10404.0,65.3462,65.5077,65.3462,65.4142,10404.0
2018-04-02 14:25:00,76.95,76.97,76.65,76.73,14401.0,65.4057,65.4227,65.1507,65.2187,14401.0
2018-04-02 14:30:00,76.73,76.92,76.68,76.91,19760.0,65.2187,65.3802,65.1762,65.3717,19760.0
2018-04-02 14:35:00,76.92,76.95,76.72,76.79,14577.0,65.3802,65.4057,65.2102,65.2697,14577.0
2018-04-02 14:40:00,76.77,76.8,76.65,76.68,14421.0,65.2527,65.2782,65.1507,65.1762,14421.0
2018-04-02 14:45:00,76.67,76.96,76.62,76.95,15808.0,65.1677,65.4142,65.1252,65.4057,15808.0
2018-04-02 14:50:00,76.97,77.24,76.93,77.21,15407.0,65.4227,65.6522,65.3887,65.6267,15407.0
2018-04-02 14:55:00,77.17,77.19,77.03,77.14,19423.0,65.5927,65.6097,65.4737,65.5672,19423.0
2018-04-02 15:00:00,77.17,77.21,77.08,77.1,21239.0,65.5927,65.6267,65.5162,65.5332,21239.0
2018-04-02 15:05:00,77.09,77.1,76.95,77.01,25311.0,65.5247,65.5332,65.4057,65.4567,25311.0
2018-04-02 15:10:00,77.0,77.38,76.96,77.36,26324.0,65.4482,65.7712,65.4142,65.7542,26324.0
2018-04-02 15:15:00,77.36,77.45,77.25,77.42,37191.0,65.7542,65.8307,65.6607,65.8052,37191.0
2018-04-02 15:20:00,77.42,77.44,77.21,77.21,30890.0,65.8052,65.8222,65.6267,65.6267,30890.0
2018-04-02 15:25:00,77.22,77.28,77.18,77.28,20152.0,65.6352,65.6862,65.6012,65.6862,20152.0
2018-04-02 15:30:00,77.28,77.37,77.03,77.05,44160.0,65.6862,65.7627,65.4737,65.4907,44160.0
2018-04-02 15:35:00,77.06,77.31,77.06,77.2,45043.0,65.4992,65.7117,65.4992,65.6182,45043.0
2018-04-02 15:40:00,77.2,77.36,77.13,77.31,45306.0,65.6182,65.7542,65.5587,65.7117,45306.0
2018-04-02 15:45:00,77.33,77.55,77.3,77.44,82871.0,65.7287,65.9157,65.7032,65.8222,82871.0
2018-04-02 15:50:00,77.47,77.79,77.47,77.74,76502.0,65.8477,66.1197,65.8477,66.0772,76502.0
2018-04-02 15:55:00,77.74,77.85,77.61,77.68,202542.0,66.0772,66.1707,65.9667,66.0262,202542.0
2018-04-03 09:30:00,78.0,78.28,77.75,77.87,63061.0,66.2982,66.5362,66.0857,66.1877,63061.0
2018-04-03 09:35:00,77.91,78.1,77.9,78.0,3100.0,66.2217,66.3832,66.2132,66.2982,3100.0
2018-04-03 09:40:00,78.15,78.22,77.86,77.91,12925.0,66.4257,66.4852,66.1792,66.2217,12925.0
2018-04-03 09:45:00,77.87,78.17,77.84,78.04,14364.0,66.1877,66.4427,66.1622,66.3322,14364.0
2018-04-03 09:50:00,77.99,77.99,77.86,77.96,11156.0,66.2897,66.2897,66.1792,66.2642,11156.0
2018-04-03 09:55:00,77.96,77.99,77.77,77.95,20715.0,66.2642,66.2897,66.1027,66.2557,20715.0
2018-04-03 10:00:00,77.96,77.96,77.76,77.89,26927.0,66.2642,66.2642,66.0942,66.2047,26927.0
2018-04-03 10:05:00,77.91,77.91,77.56,77.59,16607.0,66.2217,66.2217,65.9242,65.9497,16607.0
2018-04-03 10:10:00,77.6,77.62,77.49,77.57,12560.0,65.9582,65.9752,65.8647,65.9327,12560.0
2018-04-03 10:15:00,77.5,77.64,77.32,77.35,24230.0,65.8732,65.9922,65.7202,65.7457,24230.0
2018-04-03 10:20:00,77.34,77.35,77.15,77.19,91181.0,65.7372,65.7457,65.5757,65.6097,91181.0
2018-04-03 10:25:00,77.18,77.29,77.1,77.26,24210.0,65.6012,65.6947,65.5332,65.6692,24210.0
2018-04-03 10:30:00,77.27,77.3,77.21,77.3,32723.0,65.6777,65.7032,65.6267,65.7032,32723.0
2018-04-03 10:35:00,77.31,77.32,77.14,77.16,21364.0,65.7117,65.7202,65.5672,65.5842,21364.0
2018-04-03 10:40:00,77.15,77.52,77.15,77.47,17502.0,65.5757,65.8902,65.5757,65.8477,17502.0
2018-04-03 10:45:00,77.46,77.69,77.41,77.62,20105.0,65.8392,66.0347,65.7967,65.9752,20105.0
2018-04-03 10:50:00,77.62,77.76,77.59,77.63,21785.0,65.9752,66.0942,65.9497,65.9837,21785.0
2018-04-03 10:55:00,77.63,77.83,77.61,77.75,12721.0,65.9837,66.1537,65.9667,66.0857,12721.0
2018-04-03 11:00:00,77.75,77.83,77.67,77.67,61907.0,66.0857,66.1537,66.0177,66.0177,61907.0
2018-04-03 11:05:00,77.67,77.77,77.66,77.75,28872.0,66.0177,66.1027,66.0092,66.0857,28872.0
2018-04-03 11:10:00,77.75,77.76,77.56,77.67,24878.0,66.0857,66.0942,65.9242,66.0177,24878.0
2018-04-03 11:15:00,77.69,77.74,77.61,77.7,17004.0,66.0347,66.0772,65.9667,66.0432,17004.0
2018-04-03 11:20:00,77.69,77.7,77.6,77.6,17604.0,66.0347,66.0432,65.9582,65.9582,17604.0
2018-04-03 11:25:00,77.58,77.76,77.58,77.65,21298.0,65.9412,66.0942,65.9412,66.0007,21298.0
2018-04-03 11:30:00,77.65,77.74,77.61,77.63,25758.0,66.0007,66.0772,65.9667,65.9837,25758.0
2018-04-03 11:35:00,77.64,77.67,77.45,77.48,13842.0,65.9922,66.0177,65.8307,65.8562,13842.0
2018-04-03 11:40:00,77.49,77.63,77.45,77.57,15399.0,65.8647,65.9837,65.8307,65.9327,15399.0
2018-04-03 11:45:00,77.57,77.69,77.51,77.51,18406.0,65.9327,66.0347,65.8817,65.8817,18406.0
2018-04-03 11:50:00,77.51,77.52,77.36,77.41,13264.0,65.8817,65.8902,65.7542,65.7967,13264.0
2018-04-03 11:55:00,77.43,77.44,77.24,77.27,29950.0,65.8137,65.8222,65.6522,65.6777,29950.0
2018-04-03 12:00:00,77.29,77.47,77.27,77.46,27477.0,65.6947,65.8477,65.6777,65.8392,27477.0
2018-04-03 12:05:00,77.49,77.54,77.38,77.39,67037.0,65.8647,65.9072,65.7712,65.7797,67037.0
2018-04-03 12:10:00,77.38,77.4,77.24,77.25,58274.0,65.7712,65.7882,65.6522,65.6607,58274.0
2018-04-03 12:15:00,77.26,77.34,77.19,77.25,47967.0,65.6692,65.7372,65.6097,65.6607,47967.0
2018-04-03 12:20:00,77.26,77.3,77.03,77.07,47279.0,65.6692,65.7032,65.4737,65.5077,47279.0
2018-04-03 12:25:00,77.09,77.14,77.0,77.12,109479.0,65.5247,65.5672,65.4482,65.5502,109479.0
2018-04-03 12:30:00,77.13,77.28,77.11,77.22,74650.0,65.5587,65.6862,65.5417,65.6352,74650.0
2018-04-03 12:35:00,77.24,77.32,77.15,77.17,79524.0,65.6522,65.7202,65.5757,65.5927,79524.0
2018-04-03 12:40:00,77.17,77.34,77.12,77.3,56900.0,65.5927,65.7372,65.5502,65.7032,56900.0
2018-04-03 12:45:00,77.31,77.36,77.21,77.24,36184.0,65.7117,65.7542,65.6267,65.6522,36184.0
2018-04-03 12:50:00,77.25,77.3,77.13,77.15,63517.0,65.6607,65.7032,65.5587,65.5757,63517.0
2018-04-03 12:55:00,77.15,77.2,77.1,77.15,57464.0,65.5757,65.6182,65.5332,65.5757,57464.0
2018-04-03 13:00:00,77.16,77.2,77.11,77.15,38142.0,65.5842,65.6182,65.5417,65.5757,38142.0
2018-04-03 13:05:00,77.15,77.19,77.03,77.11,74520.0,65.5757,65.6097,65.4737,65.5417,74520.0
2018-04-03 13:10:00,77.14,77.23,77.11,77.14,28888.0,65.5672,65.6437,65.5417,65.5672,28888.0
2018-04-03 13:15:00,77.11,77.22,77.05,77.18,16480.0,65.5417,65.6352,65.4907,65.6012,16480.0
2018-04-03 13:20:00,77.2,77.29,77.14,77.24,37259.0,65.6182,65.6947,65.5672,65.6522,37259.0
2018-04-03 13:25:00,77.22,77.33,77.17,77.19,38453.0,65.6352,65.7287,65.5927,65.6097,38453.0
2018-04-03 13:30:00,77.2,77.23,77.15,77.19,25622.0,65.6182,65.6437,65.5757,65.6097,25622.0
2018-04-03 13:35:00,77.2,77.22,77.09,77.12,23278.0,65.6182,65.6352,65.5247,65.5502,23278.0
2018-04-03 13:40:00,77.11,77.18,77.09,77.13,26830.0,65.5417,65.6012,65.5247,65.5587,26830.0
2018-04-03 13:45:00,77.13,77.15,76.98,77.03,35989.0,65.5587,65.5757,65.4312,65.4737,35989.0
2018-04-03 13:50:00,77.04,77.06,76.9,77.06,23842.0,65.4822,65.4992,65.3632,65.4992,23842.0
2018-04-03 13:55:00,77.08,77.12,76.99,77.03,22406.0,65.5162,65.5502,65.4397,65.4737,22406.0
2018-04-03 14:00:00,77.04,77.08,76.95,77.01,29729.0,65.4822,65.5162,65.4057,65.4567,29729.0
2018-04-03 14:05:00,77.01,77.01,76.82,76.91,35200.0,65.4567,65.4567,65.2952,65.3717,35200.0
2018-04-03 14:10:00,76.9,76.97,76.87,76.9,20268.0,65.3632,65.4227,65.3377,65.3632,20268.0
2018-04-03 14:15:00,76.9,76.92,76.57,76.62,60420.0,65.3632,65.3802,65.0827,65.1252,60420.0
2018-04-03 14:20:00,76.63,76.92,76.63,76.87,32462.0,65.1337,65.3802,65.1337,65.3377,32462.0
2018-04-03 14:25:00,76.88,76.89,76.63,76.67,32008.0,65.3462,65.3547,65.1337,65.1677,32008.0
2018-04-03 14:30:00,76.67,76.67,76.45,76.58,32657.0,65.1677,65.1677,64.9807,65.0912,32657.0
2018-04-03 14:35:00,76.56,76.69,76.5,76.67,82496.0,65.0742,65.1847,65.0232,65.1677,82496.0
2018-04-03 14:40:00,76.67,76.67,76.39,76.42,46440.0,65.1677,65.1677,64.9297,64.9552,46440.0
2018-04-03 14:45:00,76.42,76.83,76.42,76.79,58701.0,64.9552,65.3037,64.9552,65.2697,58701.0
2018-04-03 14:50:00,76.8,76.81,76.6,76.68,39649.0,65.2782,65.2867,65.1082,65.1762,39649.0
2018-04-03 14:55:00,76.7,76.91,76.69,76.77,78490.0,65.1932,65.3717,65.1847,65.2527,78490.0
2018-04-03 15:00:00,76.74,77.1,76.73,77.04,64556.0,65.2272,65.5332,65.2187,65.4822,64556.0
2018-04-03 15:05:00,77.05,77.41,77.05,77.34,75044.0,65.4907,65.7967,65.4907,65.7372,75044.0
2018-04-03 15:10:00,77.33,77.56,77.04,77.09,100042.0,65.7287,65.9242,65.4822,65.5247,100042.0
2018-04-03 15:15:00,77.1,77.33,77.04,77.31,41212.0,65.5332,65.7287,65.4822,65.7117,41212.0
2018-04-03 15:20:00,77.31,77.54,77.21,77.48,91468.0,65.7117,65.9072,65.6267,65.8562,91468.0
2018-04-03 15:25:00,77.49,77.75,77.46,77.64,101217.0,65.8647,66.0857,65.8392,65.9922,101217.0
2018-04-03 15:30:00,77.67,77.68,77.39,77.42,59439.0,66.0177,66.0262,65.7797,65.8052,59439.0
2018-04-03 15:35:00,77.42,77.43,77.21,77.39,69490.0,65.8052,65.8137,65.6267,65.7797,69490.0
2018-04-03 15:40:00,77.41,77.56,77.37,77.5,77247.0,65.7967,65.9242,65.7627,65.8732,77247.0
2018-04-03 15:45:00,77.5,77.7,77.46,77.52,99870.0,65.8732,66.0432,65.8392,65.8902,99870.0
2018-04-03 15:50:00,77.51,77.67,77.49,77.65,135939.0,65.8817,66.0177,65.8647,66.0007,135939.0
2018-04-03 15:55:00,77.64,77.9,77.63,77.86,265590.0,65.9922,66.2132,65.9837,66.1792,265590.0
2018-04-04 09:30:00,76.48,76.62,76.14,76.61,70235.0,65.0062,65.1252,64.7172,65.1167,70235.0
2018-04-04 09:35:00,76.69,76.88,76.42,76.77,48727.0,65.1847,65.3462,64.9552,65.2527,48727.0
2018-04-04 09:40:00,76.8,77.09,76.76,77.01,65218.0,65.2782,65.5247,65.2442,65.4567,65218.0
2018-04-04 09:45:00,77.02,77.05,76.79,76.86,53158.0,65.4652,65.4907,65.2697,65.3292,53158.0
2018-04-04 09:50:00,76.9,77.06,76.89,77.02,53624.0,65.3632,65.4992,65.3547,65.4652,53624.0
2018-04-04 09:55:00,77.05,77.24,77.02,77.08,63911.0,65.4907,65.6522,65.4652,65.5162,63911.0
2018-04-04 10:00:00,77.08,77.12,76.91,77.06,85218.0,65.5162,65.5502,65.3717,65.4992,85218.0
2018-04-04 10:05:00,77.06,77.27,76.99,77.16,34434.0,65.4992,65.6777,65.4397,65.5842,34434.0
2018-04-04 10:10:00,77.17,77.53,77.14,77.34,19788.0,65.5927,65.8987,65.5672,65.7372,19788.0
2018-04-04 10:15:00,77.33,77.34,77.04,77.16,32687.0,65.7287,65.7372,65.4822,65.5842,32687.0
2018-04-04 10:20:00,77.15,77.15,76.91,76.91,28349.0,65.5757,65.5757,65.3717,65.3717,28349.0
2018-04-04 10:25:00,76.95,77.01,76.86,76.86,76465.0,65.4057,65.4567,65.3292,65.3292,76465.0
2018-04-04 10:30:00,76.86,77.02,76.85,76.98,27588.0,65.3292,65.4652,65.3207,65.4312,27588.0
2018-04-04 10:35:00,77.02,77.12,76.95,77.12,45600.0,65.4652,65.5502,65.4057,65.5502,45600.0
2018-04-04 10:40:00,77.16,77.16,77.01,77.05,51285.0,65.5842,65.5842,65.4567,65.4907,51285.0
2018-04-04 10:45:00,77.06,77.5,77.02,77.5,27308.0,65.4992,65.8732,65.4652,65.8732,27308.0
2018-04-04 10:50:00,77.49,77.57,77.4,77.49,37150.0,65.8647,65.9327,65.7882,65.8647,37150.0
2018-04-04 10:55:00,77.49,77.57,77.46,77.53,33000.0,65.8647,65.9327,65.8392,65.8987,33000.0
2018-04-04 11:00:00,77.53,77.57,77.44,77.47,15827.0,65.8987,65.9327,65.8222,65.8477,15827.0
2018-04-04 11:05:00,77.47,77.49,77.17,77.2,29897.0,65.8477,65.8647,65.5927,65.6182,29897.0
2018-04-04 11:10:00,77.23,77.47,77.23,77.38,15084.0,65.6437,65.8477,65.6437,65.7712,15084.0
2018-04-04 11:15:00,77.38,77.52,77.38,77.51,14855.0,65.7712,65.8902,65.7712,65.8817,14855.0
2018-04-04 11:20:00,77.52,77.58,77.48,77.58,15507.0,65.8902,65.9412,65.8562,65.9412,15507.0
2018-04-04 11:25:00,77.58,77.58,77.44,77.47,14701.0,65.9412,65.9412,65.8222,65.8477,14701.0
2018-04-04 11:30:00,77.45,77.66,77.43,77.48,14901.0,65.8307,66.0092,65.8137,65.8562,14901.0
2018-04-04 11:35:00,77.48,77.54,77.42,77.45,12233.0,65.8562,65.9072,65.8052,65.8307,12233.0
2018-04-04 11:40:00,77.44,77.46,77.33,77.34,8451.0,65.8222,65.8392,65.7287,65.7372,8451.0
2018-04-04 11:45:00,77.36,77.38,77.28,77.32,30129.0,65.7542,65.7712,65.6862,65.7202,30129.0
2018-04-04 11:50:00,77.28,77.33,77.11,77.17,16318.0,65.6862,65.7287,65.5417,65.5927,16318.0
2018-04-04 11:55:00,77.15,77.33,77.14,77.27,16753.0,65.5757,65.7287,65.5672,65.6777,16753.0
2018-04-04 12:00:00,77.27,77.3,77.23,77.29,7010.0,65.6777,65.7032,65.6437,65.6947,7010.0
2018-04-04 12:05:00,77.28,77.46,77.22,77.45,15634.0,65.6862,65.8392,65.6352,65.8307,15634.0
2018-04-04 12:10:00,77.48,77.7,77.46,77.62,20465.0,65.8562,66.0432,65.8392,65.9752,20465.0
2018-04-04 12:15:00,77.62,77.62,77.51,77.51,13299.0,65.9752,65.9752,65.8817,65.8817,13299.0
2018-04-04 12:20:00,77.51,77.57,77.38,77.47,19941.0,65.8817,65.9327,65.7712,65.8477,19941.0
2018-04-04 12:25:00,77.5,77.54,77.43,77.53,43528.0,65.8732,65.9072,65.8137,65.8987,43528.0
2018-04-04 12:30:00,77.55,77.61,77.44,77.48,21281.0,65.9157,65.9667,65.8222,65.8562,21281.0
2018-04-04 12:35:00,77.46,77.56,77.4,77.46,19461.0,65.8392,65.9242,65.7882,65.8392,19461.0
2018-04-04 12:40:00,77.46,77.54,77.4,77.53,14205.0,65.8392,65.9072,65.7882,65.8987,14205.0
2018-04-04 12:45:00,77.52,77.62,77.51,77.53,6945.0,65.8902,65.9752,65.8817,65.8987,6945.0
2018-04-04 12:50:00,77.52,77.54,77.38,77.42,9645.0,65.8902,65.9072,65.7712,65.8052,9645.0
2018-04-04 12:55:00,77.42,77.54,77.41,77.47,7531.0,65.8052,65.9072,65.7967,65.8477,7531.0
2018-04-04 13:00:00,77.45,77.51,77.36,77.36,9931.0,65.8307,65.8817,65.7542,65.7542,9931.0
2018-04-04 13:05:00,77.36,77.44,77.31,77.34,12268.0,65.7542,65.8222,65.7117,65.7372,12268.0
2018-04-04 13:10:00,77.35,77.35,77.21,77.28,10840.0,65.7457,65.7457,65.6267,65.6862,10840.0
2018-04-04 13:15:00,77.29,77.34,77.26,77.26,8283.0,65.6947,65.7372,65.6692,65.6692,8283.0
2018-04-04 13:20:00,77.27,77.34,77.18,77.23,15417.0,65.6777,65.7372,65.6012,65.6437,15417.0
2018-04-04 13:25:00,77.26,77.28,77.12,77.26,8234.0,65.6692,65.6862,65.5502,65.6692,8234.0
2018-04-04 13:30:00,77.28,77.28,77.2,77.21,31125.0,65.6862,65.6862,65.6182,65.6267,31125.0
2018-04-04 13:35:00,77.2,77.42,77.19,77.41,40480.0,65.6182,65.8052,65.6097,65.7967,40480.0
2018-04-04 13:40:00,77.43,77.54,77.43,77.53,5893.0,65.8137,65.9072,65.8137,65.8987,5893.0
2018-04-04 13:45:00,77.54,77.54,77.38,77.38,10106.0,65.9072,65.9072,65.7712,65.7712,10106.0
2018-04-04 13:50:00,77.37,77.38,77.32,77.37,5309.0,65.7627,65.7712,65.7202,65.7627,5309.0
2018-04-04 13:55:00,77.37,77.49,77.36,77.44,5977.0,65.7627,65.8647,65.7542,65.8222,5977.0
2018-04-04 14:00:00,77.48,77.51,77.43,77.46,9154.0,65.8562,65.8817,65.8137,65.8392,9154.0
2018-04-04 14:05:00,77.46,77.6,77.46,77.53,13591.0,65.8392,65.9582,65.8392,65.8987,13591.0
2018-04-04 14:10:00,77.54,77.67,77.47,77.66,15292.0,65.9072,66.0177,65.8477,66.0092,15292.0
2018-04-04 14:15:00,77.69,77.87,77.67,77.75,35353.0,66.0347,66.1877,66.0177,66.0857,35353.0
2018-04-04 14:20:00,77.77,78.0,77.77,77.92,77534.0,66.1027,66.2982,66.1027,66.2302,77534.0
2018-04-04 14:25:00,77.92,77.99,77.89,77.99,9286.0,66.2302,66.2897,66.2047,66.2897,9286.0
2018-04-04 14:30:00,78.01,78.02,77.88,77.88,12148.0,66.3067,66.3152,66.1962,66.1962,12148.0
2018-04-04 14:35:00,77.9,77.9,77.76,77.77,14285.0,66.2132,66.2132,66.0942,66.1027,14285.0
2018-04-04 14:40:00,77.75,78.08,77.73,78.01,23411.0,66.0857,66.3662,66.0687,66.3067,23411.0
2018-04-04 14:45:00,78.0,78.09,77.96,78.01,24250.0,66.2982,66.3747,66.2642,66.3067,24250.0
2018-04-04 14:50:00,78.03,78.14,77.99,78.0,17233.0,66.3237,66.4172,66.2897,66.2982,17233.0
2018-04-04 14:55:00,77.99,78.13,77.94,78.13,20789.0,66.2897,66.4087,66.2472,66.4087,20789.0
2018-04-04 15:00:00,78.13,78.23,78.11,78.16,21552.0,66.4087,66.4937,66.3917,66.4342,21552.0
2018-04-04 15:05:00,78.17,78.21,78.12,78.16,21208.0,66.4427,66.4767,66.4002,66.4342,21208.0
2018-04-04 15:10:00,78.14,78.14,77.94,77.94,16841.0,66.4172,66.4172,66.2472,66.2472,16841.0
2018-04-04 15:15:00,77.93,77.97,77.86,77.89,15218.0,66.2387,66.2727,66.1792,66.2047,15218.0
2018-04-04 15:20:00,77.9,78.19,77.89,78.15,40541.0,66.2132,66.4597,66.2047,66.4257,40541.0
2018-04-04 15:25:00,78.15,78.26,78.11,78.24,33802.0,66.4257,66.5192,66.3917,66.5022,33802.0
2018-04-04 15:30:00,78.23,78.33,78.21,78.22,59149.0,66.4937,66.5787,66.4767,66.4852,59149.0
2018-04-04 15:35:00,78.23,78.4,78.21,78.4,63378.0,66.4937,66.6382,66.4767,66.6382,63378.0
2018-04-04 15:40:00,78.4,78.49,78.36,78.38,47808.0,66.6382,66.7147,66.6042,66.6212,47808.0
2018-04-04 15:45:00,78.39,78.58,78.38,78.54,104734.0,66.6297,66.7912,66.6212,66.7572,104734.0
2018-04-04 15:50:00,78.55,78.66,78.55,78.6,57298.0,66.7657,66.8592,66.7657,66.8082,57298.0
2018-04-04 15:55:00,78.6,78.67,78.57,78.57,170255.0,66.8082,66.8677,66.7827,66.7827,170255.0
2018-04-05 09:30:00,79.32,79.32,78.99,79.2,50323.0,67.4201,67.4201,67.1396,67.3181,50323.0
2018-04-05 09:35:00,79.2,79.3,78.94,79.07,25203.0,67.3181,67.4031,67.0971,67.2076,25203.0
2018-04-05 09:40:00,79.07,79.26,79.07,79.12,14259.0,67.2076,67.3691,67.2076,67.2501,14259.0
2018-04-05 09:45:00,79.12,79.14,78.96,79.0,14514.0,67.2501,67.2671,67.1141,67.1481,14514.0
2018-04-05 09:50:00,79.0,79.19,78.97,79.17,9453.0,67.1481,67.3096,67.1226,67.2926,9453.0
2018-04-05 09:55:00,79.16,79.24,79.09,79.18,20317.0,67.2841,67.3521,67.2246,67.3011,20317.0
2018-04-05 10:00:00,79.19,79.22,79.04,79.1,27082.0,67.3096,67.3351,67.1821,67.2331,27082.0
2018-04-05 10:05:00,79.1,79.14,78.97,79.0,13500.0,67.2331,67.2671,67.1226,67.1481,13500.0
2018-04-05 10:10:00,78.98,79.1,78.91,79.08,11646.0,67.1311,67.2331,67.0716,67.2161,11646.0
2018-04-05 10:15:00,79.09,79.15,78.88,78.89,12823.0,67.2246,67.2756,67.0461,67.0546,12823.0
2018-04-05 10:20:00,78.9,78.98,78.84,78.98,11108.0,67.0631,67.1311,67.0121,67.1311,11108.0
2018-04-05 10:25:00,78.99,79.0,78.85,78.94,3130.0,67.1396,67.1481,67.0206,67.0971,3130.0
2018-04-05 10:30:00,78.91,79.07,78.89,79.03,11324.0,67.0716,67.2076,67.0546,67.1736,11324.0
2018-04-05 10:35:00,79.03,79.07,78.95,79.01,16142.0,67.1736,67.2076,67.1056,67.1566,16142.0
2018-04-05 10:40:00,78.98,79.0,78.85,78.93,65959.0,67.1311,67.1481,67.0206,67.0886,65959.0
2018-04-05 10:45:00,78.92,79.03,78.78,78.83,11276.0,67.0801,67.1736,66.9611,67.0036,11276.0
2018-04-05 10:50:00,78.83,78.89,78.78,78.83,10265.0,67.0036,67.0546,66.9611,67.0036,10265.0
2018-04-05 10:55:00,78.84,78.95,78.81,78.81,9749.0,67.0121,67.1056,66.9866,66.9866,9749.0
2018-04-05 11:00:00,78.83,78.97,78.8,78.97,37930.0,67.0036,67.1226,66.9781,67.1226,37930.0
2018-04-05 11:05:00,78.99,79.16,78.99,79.09,60171.0,67.1396,67.2841,67.1396,67.2246,60171.0
2018-04-05 11:10:00,79.1,79.25,79.07,79.2,74395.0,67.2331,67.3606,67.2076,67.3181,74395.0
2018-04-05 11:15:00,79.18,79.24,79.14,79.19,27528.0,67.3011,67.3521,67.2671,67.3096,27528.0
2018-04-05 11:20:00,79.2,79.32,79.18,79.31,23038.0,67.3181,67.4201,67.3011,67.4116,23038.0
2018-04-05 11:25:00,79.35,79.52,79.35,79.49,18958.0,67.4456,67.5901,67.4456,67.5646,18958.0
2018-04-05 11:30:00,79.47,79.47,79.39,79.45,18443.0,67.5476,67.5476,67.4796,67.5306,18443.0
2018-04-05 11:35:00,79.44,79.52,79.42,79.49,14342.0,67.5221,67.5901,67.5051,67.5646,14342.0
2018-04-05 11:40:00,79.49,79.52,79.25,79.33,24889.0,67.5646,67.5901,67.3606,67.4286,24889.0
2018-04-05 11:45:00,79.33,79.33,79.25,79.28,9653.0,67.4286,67.4286,67.3606,67.3861,9653.0
2018-04-05 11:50:00,79.26,79.37,79.22,79.37,16560.0,67.3691,67.4626,67.3351,67.4626,16560.0
2018-04-05 11:55:00,79.37,79.38,79.27,79.36,12813.0,67.4626,67.4711,67.3776,67.4541,12813.0
2018-04-05 12:00:00,79.35,79.42,79.33,79.38,5434.0,67.4456,67.5051,67.4286,67.4711,5434.0
2018-04-05 12:05:00,79.41,79.42,79.33,79.35,6145.0,67.4966,67.5051,67.4286,67.4456,6145.0
2018-04-05 12:10:00,79.33,79.33,79.23,79.31,9698.0,67.4286,67.4286,67.3436,67.4116,9698.0
2018-04-05 12:15:00,79.31,79.31,79.09,79.14,11120.0,67.4116,67.4116,67.2246,67.2671,11120.0
2018-04-05 12:20:00,79.12,79.17,79.1,79.13,3920.0,67.2501,67.2926,67.2331,67.2586,3920.0
2018-04-05 12:25:00,79.13,79.28,79.13,79.26,7933.0,67.2586,67.3861,67.2586,67.3691,7933.0
2018-04-05 12:30:00,79.29,79.29,79.14,79.15,6777.0,67.3946,67.3946,67.2671,67.2756,6777.0
2018-04-05 12:35:00,79.17,79.21,79.12,79.21,6499.0,67.2926,67.3266,67.2501,67.3266,6499.0
2018-04-05 12:40:00,79.23,79.23,79.09,79.1,43231.0,67.3436,67.3436,67.2246,67.2331,43231.0
2018-04-05 12:45:00,79.1,79.15,79.07,79.11,7571.0,67.2331,67.2756,67.2076,67.2416,7571.0
2018-04-05 12:50:00,79.11,79.14,79.08,79.08,6004.0,67.2416,67.2671,67.2161,67.2161,6004.0
2018-04-05 12:55:00,79.09,79.19,79.09,79.18,7057.0,67.2246,67.3096,67.2246,67.3011,7057.0
2018-04-05 13:00:00,79.18,79.26,79.18,79.24,13200.0,67.3011,67.3691,67.3011,67.3521,13200.0
2018-04-05 13:05:00,79.22,79.23,79.05,79.07,15888.0,67.3351,67.3436,67.1906,67.2076,15888.0
2018-04-05 13:10:00,79.06,79.06,78.88,78.96,23268.0,67.1991,67.1991,67.0461,67.1141,23268.0
2018-04-05 13:15:00,78.96,78.96,78.82,78.82,19225.0,67.1141,67.1141,66.9951,66.9951,19225.0
2018-04-05 13:20:00,78.82,78.85,78.65,78.7,65074.0,66.9951,67.0206,66.8507,66.8931,65074.0
2018-04-05 13:25:00,78.69,78.73,78.62,78.71,29923.0,66.8846,66.9186,66.8252,66.9016,29923.0
2018-04-05 13:30:00,78.71,78.99,78.7,78.97,37343.0,66.9016,67.1396,66.8931,67.1226,37343.0
2018-04-05 13:35:00,78.99,79.07,78.88,78.9,18435.0,67.1396,67.2076,67.0461,67.0631,18435.0
2018-04-05 13:40:00,78.92,78.92,78.72,78.79,19628.0,67.0801,67.0801,66.9101,66.9696,19628.0
2018-04-05 13:45:00,78.81,78.89,78.71,78.88,66559.0,66.9866,67.0546,66.9016,67.0461,66559.0
2018-04-05 13:50:00,78.88,79.04,78.86,78.95,14879.0,67.0461,67.1821,67.0291,67.1056,14879.0
2018-04-05 13:55:00,78.96,78.97,78.85,78.9,14997.0,67.1141,67.1226,67.0206,67.0631,14997.0
2018-04-05 14:00:00,78.91,79.04,78.87,78.98,9692.0,67.0716,67.1821,67.0376,67.1311,9692.0
2018-04-05 14:05:00,78.97,78.99,78.76,78.79,14555.0,67.1226,67.1396,66.9441,66.9696,14555.0
2018-04-05 14:10:00,78.8,78.93,78.8,78.9,14903.0,66.9781,67.0886,66.9781,67.0631,14903.0
2018-04-05 14:15:00,78.9,79.12,78.9,79.12,11591.0,67.0631,67.2501,67.0631,67.2501,11591.0
2018-04-05 14:20:00,79.11,79.13,79.0,79.02,9490.0,67.2416,67.2586,67.1481,67.1651,9490.0
2018-04-05 14:25:00,78.99,79.05,78.95,78.98,14327.0,67.1396,67.1906,67.1056,67.1311,14327.0
2018-04-05 14:30:00,79.01,79.12,79.0,79.08,15975.0,67.1566,67.2501,67.1481,67.2161,15975.0
2018-04-05 14:35:00,79.09,79.13,79.04,79.04,16079.0,67.2246,67.2586,67.1821,67.1821,16079.0
2018-04-05 14:40:00,79.03,79.09,79.01,79.08,31180.0,67.1736,67.2246,67.1566,67.2161,31180.0
2018-04-05 14:45:00,79.09,79.23,79.08,79.2,27299.0,67.2246,67.3436,67.2161,67.3181,27299.0
2018-04-05 14:50:00,79.19,79.2,79.15,79.2,18307.0,67.3096,67.3181,67.2756,67.3181,18307.0
2018-04-05 14:55:00,79.19,79.32,79.17,79.32,13232.0,67.3096,67.4201,67.2926,67.4201,13232.0
2018-04-05 15:00:00,79.32,79.32,79.14,79.14,23812.0,67.4201,67.4201,67.2671,67.2671,23812.0
2018-04-05 15:05:00,79.13,79.35,79.13,79.34,22124.0,67.2586,67.4456,67.2586,67.4371,22124.0
2018-04-05 15:10:00,79.36,79.38,79.28,79.28,17200.0,67.4541,67.4711,67.3861,67.3861,17200.0
2018-04-05 15:15:00,79.29,79.33,79.25,79.3,20759.0,67.3946,67.4286,67.3606,67.4031,20759.0
2018-04-05 15:20:00,79.28,79.32,79.25,79.29,18307.0,67.3861,67.4201,67.3606,67.3946,18307.0
2018-04-05 15:25:00,79.28,79.3,79.16,79.18,30744.0,67.3861,67.4031,67.2841,67.3011,30744.0
2018-04-05 15:30:00,79.18,79.2,78.98,78.99,31474.0,67.3011,67.3181,67.1311,67.1396,31474.0
2018-04-05 15:35:00,79.01,79.05,78.94,78.99,39871.0,67.1566,67.1906,67.0971,67.1396,39871.0
2018-04-05 15:40:00,78.99,79.27,78.99,79.24,47818.0,67.1396,67.3776,67.1396,67.3521,47818.0
2018-04-05 15:45:00,79.25,79.32,79.24,79.29,70992.0,67.3606,67.4201,67.3521,67.3946,70992.0
2018-04-05 15:50:00,79.3,79.38,79.23,79.33,59901.0,67.4031,67.4711,67.3436,67.4286,59901.0
2018-04-05 15:55:00,79.35,79.35,79.24,79.24,160407.0,67.4456,67.4456,67.3521,67.3521,160407.0
2018-04-06 09:30:00,78.35,78.58,78.35,78.48,23961.0,66.5957,66.7912,66.5957,66.7062,23961.0
2018-04-06 09:35:00,78.51,78.88,78.49,78.8,9050.0,66.7317,67.0461,66.7147,66.9781,9050.0
2018-04-06 09:40:00,78.8,78.92,78.58,78.64,17719.0,66.9781,67.0801,66.7912,66.8422,17719.0
2018-04-06 09:45:00,78.64,78.76,78.57,78.76,7221.0,66.8422,66.9441,66.7827,66.9441,7221.0
2018-04-06 09:50:00,78.79,78.89,78.73,78.74,11001.0,66.9696,67.0546,66.9186,66.9271,11001.0
2018-04-06 09:55:00,78.77,78.77,78.55,78.58,9530.0,66.9526,66.9526,66.7657,66.7912,9530.0
2018-04-06 10:00:00,78.63,78.72,78.58,78.64,5099.0,66.8337,66.9101,66.7912,66.8422,5099.0
2018-04-06 10:05:00,78.7,78.7,78.56,78.62,8330.0,66.8931,66.8931,66.7742,66.8252,8330.0
2018-04-06 10:10:00,78.62,78.65,78.47,78.56,5918.0,66.8252,66.8507,66.6977,66.7742,5918.0
2018-04-06 10:15:00,78.6,78.64,78.42,78.45,24214.0,66.8082,66.8422,66.6552,66.6807,24214.0
2018-04-06 10:20:00,78.49,78.65,78.49,78.51,9241.0,66.7147,66.8507,66.7147,66.7317,9241.0
2018-04-06 10:25:00,78.46,78.63,78.44,78.5,11521.0,66.6892,66.8337,66.6722,66.7232,11521.0
2018-04-06 10:30:00,78.51,78.61,78.39,78.39,19703.0,66.7317,66.8167,66.6297,66.6297,19703.0
2018-04-06 10:35:00,78.37,78.38,78.23,78.24,77539.0,66.6127,66.6212,66.4937,66.5022,77539.0
2018-04-06 10:40:00,78.27,78.31,78.13,78.22,92603.0,66.5277,66.5617,66.4087,66.4852,92603.0
2018-04-06 10:45:00,78.22,78.22,77.82,77.9,28947.0,66.4852,66.4852,66.1452,66.2132,28947.0
2018-04-06 10:50:00,77.9,77.9,77.74,77.75,20797.0,66.2132,66.2132,66.0772,66.0857,20797.0
2018-04-06 10:55:00,77.77,77.82,77.65,77.68,22236.0,66.1027,66.1452,66.0007,66.0262,22236.0
2018-04-06 11:00:00,77.67,77.67,77.42,77.54,29039.0,66.0177,66.0177,65.8052,65.9072,29039.0
2018-04-06 11:05:00,77.53,77.7,77.48,77.66,16105.0,65.8987,66.0432,65.8562,66.0092,16105.0
2018-04-06 11:10:00,77.64,77.71,77.59,77.61,11625.0,65.9922,66.0517,65.9497,65.9667,11625.0
2018-04-06 11:15:00,77.55,77.61,77.44,77.5,15708.0,65.9157,65.9667,65.8222,65.8732,15708.0
2018-04-06 11:20:00,77.52,77.58,77.27,77.31,23171.0,65.8902,65.9412,65.6777,65.7117,23171.0
2018-04-06 11:25:00,77.31,77.56,77.31,77.49,18111.0,65.7117,65.9242,65.7117,65.8647,18111.0
2018-04-06 11:30:00,77.51,77.71,77.51,77.7,6511.0,65.8817,66.0517,65.8817,66.0432,6511.0
2018-04-06 11:35:00,77.7,77.86,77.62,77.82,16693.0,66.0432,66.1792,65.9752,66.1452,16693.0
2018-04-06 11:40:00,77.81,77.83,77.68,77.68,10348.0,66.1367,66.1537,66.0262,66.0262,10348.0
2018-04-06 11:45:00,77.67,77.79,77.63,77.67,41428.0,66.0177,66.1197,65.9837,66.0177,41428.0
2018-04-06 11:50:00,77.66,77.83,77.66,77.78,21609.0,66.0092,66.1537,66.0092,66.1112,21609.0
2018-04-06 11:55:00,77.77,77.91,77.77,77.78,13451.0,66.1027,66.2217,66.1027,66.1112,13451.0
2018-04-06 12:00:00,77.76,77.76,77.48,77.51,44026.0,66.0942,66.0942,65.8562,65.8817,44026.0
2018-04-06 12:05:00,77.5,77.67,77.5,77.53,81283.0,65.8732,66.0177,65.8732,65.8987,81283.0
2018-04-06 12:10:00,77.53,77.54,77.4,77.47,26301.0,65.8987,65.9072,65.7882,65.8477,26301.0
2018-04-06 12:15:00,77.48,77.5,77.28,77.29,18775.0,65.8562,65.8732,65.6862,65.6947,18775.0
2018-04-06 12:20:00,77.28,77.39,77.26,77.31,24303.0,65.6862,65.7797,65.6692,65.7117,24303.0
2018-04-06 12:25:00,77.31,77.36,77.21,77.22,26654.0,65.7117,65.7542,65.6267,65.6352,26654.0
2018-04-06 12:30:00,77.22,77.4,77.19,77.33,31445.0,65.6352,65.7882,65.6097,65.7287,31445.0
2018-04-06 12:35:00,77.34,77.53,77.34,77.47,35673.0,65.7372,65.8987,65.7372,65.8477,35673.0
2018-04-06 12:40:00,77.46,77.64,77.46,77.51,23900.0,65.8392,65.9922,65.8392,65.8817,23900.0
2018-04-06 12:45:00,77.5,77.61,77.4,77.6,33096.0,65.8732,65.9667,65.7882,65.9582,33096.0
2018-04-06 12:50:00,77.59,77.77,77.53,77.75,34867.0,65.9497,66.1027,65.8987,66.0857,34867.0
2018-04-06 12:55:00,77.74,77.84,77.68,77.82,16488.0,66.0772,66.1622,66.0262,66.1452,16488.0
2018-04-06 13:00:00,77.85,77.85,77.66,77.71,13757.0,66.1707,66.1707,66.0092,66.0517,13757.0
2018-04-06 13:05:00,77.71,77.71,77.47,77.47,15015.0,66.0517,66.0517,65.8477,65.8477,15015.0
2018-04-06 13:10:00,77.47,77.48,77.34,77.42,26215.0,65.8477,65.8562,65.7372,65.8052,26215.0
2018-04-06 13:15:00,77.45,77.48,77.36,77.4,14744.0,65.8307,65.8562,65.7542,65.7882,14744.0
2018-04-06 13:20:00,77.39,77.43,77.34,77.37,13207.0,65.7797,65.8137,65.7372,65.7627,13207.0
2018-04-06 13:25:00,77.36,77.63,77.35,77.61,32081.0,65.7542,65.9837,65.7457,65.9667,32081.0
2018-04-06 13:30:00,77.61,77.68,77.46,77.46,26766.0,65.9667,66.0262,65.8392,65.8392,26766.0
2018-04-06 13:35:00,77.44,77.57,77.31,77.31,40764.0,65.8222,65.9327,65.7117,65.7117,40764.0
2018-04-06 13:40:00,77.31,77.38,77.16,77.24,22589.0,65.7117,65.7712,65.5842,65.6522,22589.0
2018-04-06 13:45:00,77.22,77.22,77.0,77.03,22050.0,65.6352,65.6352,65.4482,65.4737,22050.0
2018-04-06 13:50:00,77.04,77.07,76.86,76.89,26964.0,65.4822,65.5077,65.3292,65.3547,26964.0
2018-04-06 13:55:00,76.85,77.01,76.78,76.79,18632.0,65.3207,65.4567,65.2612,65.2697,18632.0
2018-04-06 14:00:00,76.76,76.87,76.68,76.7,28114.0,65.2442,65.3377,65.1762,65.1932,28114.0
2018-04-06 14:05:00,76.7,76.79,76.55,76.65,22623.0,65.1932,65.2697,65.0657,65.1507,22623.0
2018-04-06 14:10:00,76.64,76.74,76.63,76.69,22523.0,65.1422,65.2272,65.1337,65.1847,22523.0
2018-04-06 14:15:00,76.68,76.79,76.53,76.53,35073.0,65.1762,65.2697,65.0487,65.0487,35073.0
2018-04-06 14:20:00,76.54,76.68,76.43,76.49,45232.0,65.0572,65.1762,64.9637,65.0147,45232.0
2018-04-06 14:25:00,76.5,76.55,76.34,76.42,28783.0,65.0232,65.0657,64.8872,64.9552,28783.0
2018-04-06 14:30:00,76.38,76.58,76.26,76.31,34057.0,64.9212,65.0912,64.8192,64.8617,34057.0
2018-04-06 14:35:00,76.31,76.39,76.1,76.18,37124.0,64.8617,64.9297,64.6832,64.7512,37124.0
2018-04-06 14:40:00,76.16,76.41,76.09,76.28,38635.0,64.7342,64.9467,64.6747,64.8362,38635.0
2018-04-06 14:45:00,76.29,76.31,76.01,76.09,44172.0,64.8447,64.8617,64.6067,64.6747,44172.0
2018-04-06 14:50:00,76.09,76.16,75.89,76.06,59928.0,64.6747,64.7342,64.5047,64.6492,59928.0
2018-04-06 14:55:00,76.05,76.05,75.79,75.92,47051.0,64.6407,64.6407,64.4197,64.5302,47051.0
2018-04-06 15:00:00,75.9,76.08,75.81,75.83,52050.0,64.5132,64.6662,64.4367,64.4537,52050.0
2018-04-06 15:05:00,75.81,75.88,75.66,75.87,85446.0,64.4367,64.4962,64.3092,64.4877,85446.0
2018-04-06 15:10:00,75.87,76.16,75.83,76.16,80386.0,64.4877,64.7342,64.4537,64.7342,80386.0
2018-04-06 15:15:00,76.17,76.19,75.94,75.94,82375.0,64.7427,64.7597,64.5472,64.5472,82375.0
2018-04-06 15:20:00,75.94,76.12,75.94,76.0,87438.0,64.5472,64.7002,64.5472,64.5982,87438.0
2018-04-06 15:25:00,76.0,76.0,75.82,75.86,72762.0,64.5982,64.5982,64.4452,64.4792,72762.0
2018-04-06 15:30:00,75.86,76.03,75.85,76.02,131800.0,64.4792,64.6237,64.4707,64.6152,131800.0
2018-04-06 15:35:00,76.0,76.11,75.93,76.08,117643.0,64.5982,64.6917,64.5387,64.6662,117643.0
2018-04-06 15:40:00,76.08,76.24,76.07,76.09,128146.0,64.6662,64.8022,64.6577,64.6747,128146.0
2018-04-06 15:45:00,76.09,76.14,75.9,75.97,140780.0,64.6747,64.7172,64.5132,64.5727,140780.0
2018-04-06 15:50:00,75.97,76.31,75.97,76.14,185579.0,64.5727,64.8617,64.5727,64.7172,185579.0
2018-04-06 15:55:00,76.13,76.14,75.9,75.97,405380.0,64.7087,64.7172,64.5132,64.5727,405380.0
2018-04-09 09:30:00,76.72,76.97,76.52,76.94,63346.0,65.2102,65.4227,65.0402,65.3972,63346.0
2018-04-09 09:35:00,76.95,76.96,76.47,76.62,35964.0,65.4057,65.4142,64.9977,65.1252,35964.0
2018-04-09 09:40:00,76.58,76.75,76.5,76.54,41741.0,65.0912,65.2357,65.0232,65.0572,41741.0
2018-04-09 09:45:00,76.56,76.58,76.21,76.23,38731.0,65.0742,65.0912,64.7767,64.7937,38731.0
2018-04-09 09:50:00,76.24,76.44,76.23,76.36,44517.0,64.8022,64.9722,64.7937,64.9042,44517.0
2018-04-09 09:55:00,76.37,76.62,76.3,76.51,28222.0,64.9127,65.1252,64.8532,65.0317,28222.0
2018-04-09 10:00:00,76.53,76.65,76.5,76.5,31864.0,65.0487,65.1507,65.0232,65.0232,31864.0
2018-04-09 10:05:00,76.5,76.56,76.38,76.4,43930.0,65.0232,65.0742,64.9212,64.9382,43930.0
2018-04-09 10:10:00,76.37,76.5,76.33,76.36,12423.0,64.9127,65.0232,64.8787,64.9042,12423.0
2018-04-09 10:15:00,76.37,76.56,76.33,76.39,20827.0,64.9127,65.0742,64.8787,64.9297,20827.0
2018-04-09 10:20:00,76.39,76.46,76.32,76.39,16903.0,64.9297,64.9892,64.8702,64.9297,16903.0
2018-04-09 10:25:00,76.39,76.6,76.36,76.53,14669.0,64.9297,65.1082,64.9042,65.0487,14669.0
2018-04-09 10:30:00,76.53,76.78,76.53,76.7,25440.0,65.0487,65.2612,65.0487,65.1932,25440.0
2018-04-09 10:35:00,76.71,76.76,76.66,76.66,19973.0,65.2017,65.2442,65.1592,65.1592,19973.0
2018-04-09 10:40:00,76.67,76.69,76.53,76.63,36423.0,65.1677,65.1847,65.0487,65.1337,36423.0
2018-04-09 10:45:00,76.63,76.69,76.52,76.53,12834.0,65.1337,65.1847,65.0402,65.0487,12834.0
2018-04-09 10:50:00,76.54,76.75,76.54,76.72,21732.0,65.0572,65.2357,65.0572,65.2102,21732.0
2018-04-09 10:55:00,76.71,76.75,76.61,76.7,24578.0,65.2017,65.2357,65.1167,65.1932,24578.0
2018-04-09 11:00:00,76.71,76.72,76.6,76.7,15999.0,65.2017,65.2102,65.1082,65.1932,15999.0
2018-04-09 11:05:00,76.68,76.68,76.57,76.65,12064.0,65.1762,65.1762,65.0827,65.1507,12064.0
2018-04-09 11:10:00,76.65,76.75,76.64,76.74,35599.0,65.1507,65.2357,65.1422,65.2272,35599.0
2018-04-09 11:15:00,76.73,76.8,76.67,76.68,38147.0,65.2187,65.2782,65.1677,65.1762,38147.0
2018-04-09 11:20:00,76.67,76.84,76.65,76.84,45910.0,65.1677,65.3122,65.1507,65.3122,45910.0
2018-04-09 11:25:00,76.85,76.86,76.72,76.73,13050.0,65.3207,65.3292,65.2102,65.2187,13050.0
2018-04-09 11:30:00,76.71,76.95,76.71,76.87,14154.0,65.2017,65.4057,65.2017,65.3377,14154.0
2018-04-09 11:35:00,76.89,76.93,76.79,76.79,10257.0,65.3547,65.3887,65.2697,65.2697,10257.0
2018-04-09 11:40:00,76.78,76.93,76.78,76.93,6391.0,65.2612,65.3887,65.2612,65.3887,6391.0
2018-04-09 11:45:00,76.93,77.05,76.93,76.95,6873.0,65.3887,65.4907,65.3887,65.4057,6873.0
2018-04-09 11:50:00,76.95,76.97,76.84,76.88,9017.0,65.4057,65.4227,65.3122,65.3462,9017.0
2018-04-09 11:55:00,76.88,76.91,76.77,76.91,10861.0,65.3462,65.3717,65.2527,65.3717,10861.0
2018-04-09 12:00:00,76.86,76.94,76.83,76.92,6015.0,65.3292,65.3972,65.3037,65.3802,6015.0
2018-04-09 12:05:00,76.93,77.03,76.88,76.93,10188.0,65.3887,65.4737,65.3462,65.3887,10188.0
2018-04-09 12:10:00,76.92,76.92,76.86,76.86,6968.0,65.3802,65.3802,65.3292,65.3292,6968.0
2018-04-09 12:15:00,76.85,76.91,76.82,76.86,8971.0,65.3207,65.3717,65.2952,65.3292,8971.0
2018-04-09 12:20:00,76.84,76.85,76.7,76.76,7232.0,65.3122,65.3207,65.1932,65.2442,7232.0
2018-04-09 12:25:00,76.78,76.78,76.71,76.71,7207.0,65.2612,65.2612,65.2017,65.2017,7207.0
2018-04-09 12:30:00,76.7,76.73,76.68,76.68,11266.0,65.1932,65.2187,65.1762,65.1762,11266.0
2018-04-09 12:35:00,76.7,76.77,76.63,76.64,10743.0,65.1932,65.2527,65.1337,65.1422,10743.0
2018-04-09 12:40:00,76.62,76.79,76.6,76.77,19039.0,65.1252,65.2697,65.1082,65.2527,19039.0
2018-04-09 12:45:00,76.78,76.84,76.75,76.79,7894.0,65.2612,65.3122,65.2357,65.2697,7894.0
2018-04-09 12:50:00,76.8,76.85,76.78,76.83,5136.0,65.2782,65.3207,65.2612,65.3037,5136.0
2018-04-09 12:55:00,76.83,76.83,76.71,76.72,12060.0,65.3037,65.3037,65.2017,65.2102,12060.0
2018-04-09 13:00:00,76.74,76.83,76.74,76.77,11552.0,65.2272,65.3037,65.2272,65.2527,11552.0
2018-04-09 13:05:00,76.78,76.9,76.75,76.88,9564.0,65.2612,65.3632,65.2357,65.3462,9564.0
2018-04-09 13:10:00,76.87,76.88,76.8,76.8,6626.0,65.3377,65.3462,65.2782,65.2782,6626.0
2018-04-09 13:15:00,76.82,76.89,76.8,76.84,9585.0,65.2952,65.3547,65.2782,65.3122,9585.0
2018-04-09 13:20:00,76.85,76.94,76.83,76.91,13581.0,65.3207,65.3972,65.3037,65.3717,13581.0
2018-04-09 13:25:00,76.93,76.98,76.89,76.98,9840.0,65.3887,65.4312,65.3547,65.4312,9840.0
2018-04-09 13:30:00,76.99,77.0,76.96,77.0,4655.0,65.4397,65.4482,65.4142,65.4482,4655.0
2018-04-09 13:35:00,76.98,76.98,76.9,76.96,9395.0,65.4312,65.4312,65.3632,65.4142,9395.0
2018-04-09 13:40:00,76.98,77.03,76.92,77.01,12186.0,65.4312,65.4737,65.3802,65.4567,12186.0
2018-04-09 13:45:00,77.0,77.07,77.0,77.04,7382.0,65.4482,65.5077,65.4482,65.4822,7382.0
2018-04-09 13:50:00,77.05,77.17,77.05,77.13,11365.0,65.4907,65.5927,65.4907,65.5587,11365.0
2018-04-09 13:55:00,77.13,77.17,77.09,77.12,11962.0,65.5587,65.5927,65.5247,65.5502,11962.0
2018-04-09 14:00:00,77.1,77.1,76.93,76.93,13355.0,65.5332,65.5332,65.3887,65.3887,13355.0
2018-04-09 14:05:00,76.92,76.92,76.82,76.83,7841.0,65.3802,65.3802,65.2952,65.3037,7841.0
2018-04-09 14:10:00,76.83,76.86,76.78,76.81,13288.0,65.3037,65.3292,65.2612,65.2867,13288.0
2018-04-09 14:15:00,76.82,76.96,76.79,76.93,10270.0,65.2952,65.4142,65.2697,65.3887,10270.0
2018-04-09 14:20:00,76.92,76.92,76.73,76.79,12732.0,65.3802,65.3802,65.2187,65.2697,12732.0
2018-04-09 14:25:00,76.8,76.82,76.73,76.8,12025.0,65.2782,65.2952,65.2187,65.2782,12025.0
2018-04-09 14:30:00,76.79,76.8,76.7,76.78,19827.0,65.2697,65.2782,65.1932,65.2612,19827.0
2018-04-09 14:35:00,76.77,76.77,76.65,76.72,13138.0,65.2527,65.2527,65.1507,65.2102,13138.0
2018-04-09 14:40:00,76.73,76.73,76.57,76.62,16632.0,65.2187,65.2187,65.0827,65.1252,16632.0
2018-04-09 14:45:00,76.62,76.77,76.62,76.76,15466.0,65.1252,65.2527,65.1252,65.2442,15466.0
2018-04-09 14:50:00,76.75,76.84,76.72,76.79,14102.0,65.2357,65.3122,65.2102,65.2697,14102.0
2018-04-09 14:55:00,76.78,76.83,76.75,76.83,11586.0,65.2612,65.3037,65.2357,65.3037,11586.0
2018-04-09 15:00:00,76.83,76.88,76.75,76.88,15869.0,65.3037,65.3462,65.2357,65.3462,15869.0
2018-04-09 15:05:00,76.86,76.87,76.77,76.81,21244.0,65.3292,65.3377,65.2527,65.2867,21244.0
2018-04-09 15:10:00,76.81,76.85,76.71,76.72,19564.0,65.2867,65.3207,65.2017,65.2102,19564.0
2018-04-09 15:15:00,76.7,76.7,76.59,76.59,16343.0,65.1932,65.1932,65.0997,65.0997,16343.0
2018-04-09 15:20:00,76.58,76.59,76.43,76.51,21645.0,65.0912,65.0997,64.9637,65.0317,21645.0
2018-04-09 15:25:00,76.5,76.58,76.44,76.58,19529.0,65.0232,65.0912,64.9722,65.0912,19529.0
2018-04-09 15:30:00,76.55,76.58,76.37,76.38,26090.0,65.0657,65.0912,64.9127,64.9212,26090.0
2018-04-09 15:35:00,76.39,76.45,76.36,76.39,45255.0,64.9297,64.9807,64.9042,64.9297,45255.0
2018-04-09 15:40:00,76.38,76.4,76.25,76.4,57213.0,64.9212,64.9382,64.8107,64.9382,57213.0
2018-04-09 15:45:00,76.39,76.39,75.89,76.05,128092.0,64.9297,64.9297,64.5047,64.6407,128092.0
2018-04-09 15:50:00,76.03,76.18,76.02,76.07,86366.0,64.6237,64.7512,64.6152,64.6577,86366.0
2018-04-09 15:55:00,76.06,76.1,75.78,75.9,181921.0,64.6492,64.6832,64.4112,64.5132,181921.0
2018-04-10 09:30:00,77.9,78.45,77.61,77.73,111662.0,66.2132,66.6807,65.9667,66.0687,111662.0
2018-04-10 09:35:00,77.7,78.03,77.64,77.9,32789.0,66.0432,66.3237,65.9922,66.2132,32789.0
2018-04-10 09:40:00,77.94,78.02,77.62,77.83,28780.0,66.2472,66.3152,65.9752,66.1537,28780.0
2018-04-10 09:45:00,77.85,78.07,77.76,78.07,60354.0,66.1707,66.3577,66.0942,66.3577,60354.0
2018-04-10 09:50:00,78.07,78.11,77.85,77.92,67559.0,66.3577,66.3917,66.1707,66.2302,67559.0
2018-04-10 09:55:00,77.93,77.99,77.74,77.83,55129.0,66.2387,66.2897,66.0772,66.1537,55129.0
2018-04-10 10:00:00,77.83,77.86,77.61,77.72,55651.0,66.1537,66.1792,65.9667,66.0602,55651.0
2018-04-10 10:05:00,77.72,77.72,77.45,77.5,53751.0,66.0602,66.0602,65.8307,65.8732,53751.0
2018-04-10 10:10:00,77.5,77.83,77.48,77.73,39001.0,65.8732,66.1537,65.8562,66.0687,39001.0
2018-04-10 10:15:00,77.75,77.76,77.56,77.59,33943.0,66.0857,66.0942,65.9242,65.9497,33943.0
2018-04-10 10:20:00,77.6,77.94,77.54,77.88,45305.0,65.9582,66.2472,65.9072,66.1962,45305.0
2018-04-10 10:25:00,77.9,77.92,77.79,77.8,37431.0,66.2132,66.2302,66.1197,66.1282,37431.0
2018-04-10 10:30:00,77.8,78.0,77.79,77.96,25704.0,66.1282,66.2982,66.1197,66.2642,25704.0
2018-04-10 10:35:00,77.94,77.95,77.81,77.82,19859.0,66.2472,66.2557,66.1367,66.1452,19859.0
2018-04-10 10:40:00,77.85,78.02,77.82,77.97,41506.0,66.1707,66.3152,66.1452,66.2727,41506.0
2018-04-10 10:45:00,77.99,78.07,77.94,77.94,53262.0,66.2897,66.3577,66.2472,66.2472,53262.0
2018-04-10 10:50:00,77.94,78.24,77.91,78.21,39166.0,66.2472,66.5022,66.2217,66.4767,39166.0
2018-04-10 10:55:00,78.22,78.23,78.09,78.14,18765.0,66.4852,66.4937,66.3747,66.4172,18765.0
2018-04-10 11:00:00,78.14,78.43,78.14,78.37,20558.0,66.4172,66.6637,66.4172,66.6127,20558.0
2018-04-10 11:05:00,78.36,78.36,78.23,78.23,14793.0,66.6042,66.6042,66.4937,66.4937,14793.0
2018-04-10 11:10:00,78.22,78.25,78.08,78.18,15759.0,66.4852,66.5107,66.3662,66.4512,15759.0
2018-04-10 11:15:00,78.19,78.21,78.07,78.07,23839.0,66.4597,66.4767,66.3577,66.3577,23839.0
2018-04-10 11:20:00,78.07,78.23,78.04,78.23,20312.0,66.3577,66.4937,66.3322,66.4937,20312.0
2018-04-10 11:25:00,78.25,78.26,78.11,78.16,16118.0,66.5107,66.5192,66.3917,66.4342,16118.0
2018-04-10 11:30:00,78.15,78.26,78.11,78.21,19285.0,66.4257,66.5192,66.3917,66.4767,19285.0
2018-04-10 11:35:00,78.2,78.24,78.07,78.16,31192.0,66.4682,66.5022,66.3577,66.4342,31192.0
2018-04-10 11:40:00,78.18,78.31,77.98,78.0,12200.0,66.4512,66.5617,66.2812,66.2982,12200.0
2018-04-10 11:45:00,77.97,78.01,77.75,77.9,23477.0,66.2727,66.3067,66.0857,66.2132,23477.0
2018-04-10 11:50:00,77.9,78.16,77.89,78.12,12323.0,66.2132,66.4342,66.2047,66.4002,12323.0
2018-04-10 11:55:00,78.14,78.23,78.12,78.2,9375.0,66.4172,66.4937,66.4002,66.4682,9375.0
2018-04-10 12:00:00,78.21,78.26,78.07,78.08,16147.0,66.4767,66.5192,66.3577,66.3662,16147.0
2018-04-10 12:05:00,78.11,78.16,78.01,78.09,10044.0,66.3917,66.4342,66.3067,66.3747,10044.0
2018-04-10 12:10:00,78.08,78.14,77.91,77.93,12069.0,66.3662,66.4172,66.2217,66.2387,12069.0
2018-04-10 12:15:00,77.94,77.94,77.81,77.87,16923.0,66.2472,66.2472,66.1367,66.1877,16923.0
2018-04-10 12:20:00,77.87,77.9,77.77,77.79,18479.0,66.1877,66.2132,66.1027,66.1197,18479.0
2018-04-10 12:25:00,77.8,77.8,77.41,77.57,39071.0,66.1282,66.1282,65.7967,65.9327,39071.0
2018-04-10 12:30:00,77.52,77.84,77.52,77.8,12881.0,65.8902,66.1622,65.8902,66.1282,12881.0
2018-04-10 12:35:00,77.83,77.85,77.74,77.78,9881.0,66.1537,66.1707,66.0772,66.1112,9881.0
2018-04-10 12:40:00,77.79,77.8,77.65,77.75,15205.0,66.1197,66.1282,66.0007,66.0857,15205.0
2018-04-10 12:45:00,77.76,77.87,77.64,77.84,13175.0,66.0942,66.1877,65.9922,66.1622,13175.0
2018-04-10 12:50:00,77.83,77.84,77.72,77.75,5721.0,66.1537,66.1622,66.0602,66.0857,5721.0
2018-04-10 12:55:00,77.78,77.88,77.77,77.8,12149.0,66.1112,66.1962,66.1027,66.1282,12149.0
2018-04-10 13:00:00,77.82,77.87,77.75,77.85,11107.0,66.1452,66.1877,66.0857,66.1707,11107.0
2018-04-10 13:05:00,77.82,77.92,77.75,77.89,8448.0,66.1452,66.2302,66.0857,66.2047,8448.0
2018-04-10 13:10:00,77.87,78.03,77.86,77.95,11867.0,66.1877,66.3237,66.1792,66.2557,11867.0
2018-04-10 13:15:00,77.96,77.99,77.9,77.9,10226.0,66.2642,66.2897,66.2132,66.2132,10226.0
2018-04-10 13:20:00,77.89,78.03,77.87,78.0,8507.0,66.2047,66.3237,66.1877,66.2982,8507.0
2018-04-10 13:25:00,78.02,78.04,77.9,78.01,7791.0,66.3152,66.3322,66.2132,66.3067,7791.0
2018-04-10 13:30:00,78.01,78.11,77.91,78.08,10256.0,66.3067,66.3917,66.2217,66.3662,10256.0
2018-04-10 13:35:00,78.1,78.1,77.98,78.06,13210.0,66.3832,66.3832,66.2812,66.3492,13210.0
2018-04-10 13:40:00,78.06,78.06,77.83,77.85,10139.0,66.3492,66.3492,66.1537,66.1707,10139.0
2018-04-10 13:45:00,77.86,77.86,77.62,77.75,11209.0,66.1792,66.1792,65.9752,66.0857,11209.0
2018-04-10 13:50:00,77.79,77.92,77.72,77.89,10530.0,66.1197,66.2302,66.0602,66.2047,10530.0
2018-04-10 13:55:00,77.9,78.01,77.89,78.0,11655.0,66.2132,66.3067,66.2047,66.2982,11655.0
2018-04-10 14:00:00,77.98,77.98,77.92,77.97,6875.0,66.2812,66.2812,66.2302,66.2727,6875.0
2018-04-10 14:05:00,77.98,78.09,77.94,78.08,9321.0,66.2812,66.3747,66.2472,66.3662,9321.0
2018-04-10 14:10:00,78.08,78.16,78.04,78.06,20397.0,66.3662,66.4342,66.3322,66.3492,20397.0
2018-04-10 14:15:00,78.05,78.19,78.05,78.1,18287.0,66.3407,66.4597,66.3407,66.3832,18287.0
2018-04-10 14:20:00,78.09,78.12,78.05,78.08,9920.0,66.3747,66.4002,66.3407,66.3662,9920.0
2018-04-10 14:25:00,78.08,78.09,77.94,77.95,10722.0,66.3662,66.3747,66.2472,66.2557,10722.0
2018-04-10 14:30:00,77.96,78.06,77.96,78.04,10214.0,66.2642,66.3492,66.2642,66.3322,10214.0
2018-04-10 14:35:00,78.04,78.05,77.75,77.85,19517.0,66.3322,66.3407,66.0857,66.1707,19517.0
2018-04-10 14:40:00,77.85,77.87,77.69,77.85,14692.0,66.1707,66.1877,66.0347,66.1707,14692.0
2018-04-10 14:45:00,77.84,77.98,77.82,77.86,13962.0,66.1622,66.2812,66.1452,66.1792,13962.0
2018-04-10 14:50:00,77.86,78.01,77.81,77.95,11040.0,66.1792,66.3067,66.1367,66.2557,11040.0
2018-04-10 14:55:00,77.94,78.03,77.88,78.03,12940.0,66.2472,66.3237,66.1962,66.3237,12940.0
2018-04-10 15:00:00,78.06,78.06,77.83,77.84,11204.0,66.3492,66.3492,66.1537,66.1622,11204.0
2018-04-10 15:05:00,77.84,78.0,77.84,77.97,22223.0,66.1622,66.2982,66.1622,66.2727,22223.0
2018-04-10 15:10:00,77.99,78.04,77.88,77.93,30365.0,66.2897,66.3322,66.1962,66.2387,30365.0
2018-04-10 15:15:00,77.92,77.96,77.83,77.95,23114.0,66.2302,66.2642,66.1537,66.2557,23114.0
2018-04-10 15:20:00,77.95,77.97,77.69,77.71,30433.0,66.2557,66.2727,66.0347,66.0517,30433.0
2018-04-10 15:25:00,77.72,77.77,77.61,77.77,40635.0,66.0602,66.1027,65.9667,66.1027,40635.0
2018-04-10 15:30:00,77.74,77.75,77.6,77.6,36912.0,66.0772,66.0857,65.9582,65.9582,36912.0
2018-04-10 15:35:00,77.62,77.73,77.59,77.73,31728.0,65.9752,66.0687,65.9497,66.0687,31728.0
2018-04-10 15:40:00,77.73,77.76,77.6,77.62,38211.0,66.0687,66.0942,65.9582,65.9752,38211.0
2018-04-10 15:45:00,77.62,77.72,77.6,77.67,53276.0,65.9752,66.0602,65.9582,66.0177,53276.0
2018-04-10 15:50:00,77.68,77.75,77.57,77.58,59631.0,66.0262,66.0857,65.9327,65.9412,59631.0
2018-04-10 15:55:00,77.59,77.61,77.5,77.58,180408.0,65.9497,65.9667,65.8732,65.9412,180408.0
2018-04-11 09:30:00,76.9,76.96,76.69,76.91,60129.0,65.3632,65.4142,65.1847,65.3717,60129.0
2018-04-11 09:35:00,76.87,76.94,76.7,76.83,20693.0,65.3377,65.3972,65.1932,65.3037,20693.0
2018-04-11 09:40:00,76.84,77.37,76.84,77.34,12630.0,65.3122,65.7627,65.3122,65.7372,12630.0
2018-04-11 09:45:00,77.3,77.32,77.08,77.18,26248.0,65.7032,65.7202,65.5162,65.6012,26248.0
2018-04-11 09:50:00,77.17,77.24,77.02,77.14,16657.0,65.5927,65.6522,65.4652,65.5672,16657.0
2018-04-11 09:55:00,77.13,77.25,77.06,77.25,9040.0,65.5587,65.6607,65.4992,65.6607,9040.0
2018-04-11 10:00:00,77.25,77.29,77.13,77.17,6254.0,65.6607,65.6947,65.5587,65.5927,6254.0
2018-04-11 10:05:00,77.11,77.11,76.89,76.9,26944.0,65.5417,65.5417,65.3547,65.3632,26944.0
2018-04-11 10:10:00,76.91,77.03,76.84,77.03,6268.0,65.3717,65.4737,65.3122,65.4737,6268.0
2018-04-11 10:15:00,77.01,77.01,76.86,76.95,11324.0,65.4567,65.4567,65.3292,65.4057,11324.0
2018-04-11 10:20:00,76.99,77.15,76.99,77.15,6104.0,65.4397,65.5757,65.4397,65.5757,6104.0
2018-04-11 10:25:00,77.17,77.22,77.13,77.21,9126.0,65.5927,65.6352,65.5587,65.6267,9126.0
2018-04-11 10:30:00,77.18,77.26,77.12,77.13,11828.0,65.6012,65.6692,65.5502,65.5587,11828.0
2018-04-11 10:35:00,77.14,77.15,77.01,77.11,316277.0,65.5672,65.5757,65.4567,65.5417,316277.0
2018-04-11 10:40:00,77.14,77.14,76.92,77.07,11520.0,65.5672,65.5672,65.3802,65.5077,11520.0
2018-04-11 10:45:00,77.12,77.12,76.94,77.01,14342.0,65.5502,65.5502,65.3972,65.4567,14342.0
2018-04-11 10:50:00,77.04,77.07,76.89,76.92,15283.0,65.4822,65.5077,65.3547,65.3802,15283.0
2018-04-11 10:55:00,76.94,76.95,76.71,76.71,7829.0,65.3972,65.4057,65.2017,65.2017,7829.0
2018-04-11 11:00:00,76.73,76.78,76.62,76.72,8714.0,65.2187,65.2612,65.1252,65.2102,8714.0
2018-04-11 11:05:00,76.72,76.86,76.72,76.86,6558.0,65.2102,65.3292,65.2102,65.3292,6558.0
2018-04-11 11:10:00,76.86,76.91,76.78,76.81,8809.0,65.3292,65.3717,65.2612,65.2867,8809.0
2018-04-11 11:15:00,76.84,76.85,76.63,76.73,11117.0,65.3122,65.3207,65.1337,65.2187,11117.0
2018-04-11 11:20:00,76.73,76.93,76.66,76.92,11695.0,65.2187,65.3887,65.1592,65.3802,11695.0
2018-04-11 11:25:00,76.95,77.02,76.94,76.97,13224.0,65.4057,65.4652,65.3972,65.4227,13224.0
2018-04-11 11:30:00,76.98,76.99,76.9,76.95,21232.0,65.4312,65.4397,65.3632,65.4057,21232.0
2018-04-11 11:35:00,76.94,77.08,76.93,77.06,4199.0,65.3972,65.5162,65.3887,65.4992,4199.0
2018-04-11 11:40:00,77.11,77.19,77.09,77.17,6351.0,65.5417,65.6097,65.5247,65.5927,6351.0
2018-04-11 11:45:00,77.14,77.22,77.12,77.18,10064.0,65.5672,65.6352,65.5502,65.6012,10064.0
2018-04-11 11:50:00,77.16,77.36,77.16,77.31,43445.0,65.5842,65.7542,65.5842,65.7117,43445.0
2018-04-11 11:55:00,77.3,77.34,77.18,77.31,24238.0,65.7032,65.7372,65.6012,65.7117,24238.0
2018-04-11 12:00:00,77.31,77.49,77.28,77.45,11575.0,65.7117,65.8647,65.6862,65.8307,11575.0
2018-04-11 12:05:00,77.44,77.49,77.36,77.36,5528.0,65.8222,65.8647,65.7542,65.7542,5528.0
2018-04-11 12:10:00,77.4,77.51,77.38,77.4,8506.0,65.7882,65.8817,65.7712,65.7882,8506.0
2018-04-11 12:15:00,77.4,77.47,77.31,77.37,14515.0,65.7882,65.8477,65.7117,65.7627,14515.0
2018-04-11 12:20:00,77.4,77.47,77.39,77.47,7322.0,65.7882,65.8477,65.7797,65.8477,7322.0
2018-04-11 12:25:00,77.47,77.5,77.38,77.41,9107.0,65.8477,65.8732,65.7712,65.7967,9107.0
2018-04-11 12:30:00,77.44,77.45,77.32,77.35,9157.0,65.8222,65.8307,65.7202,65.7457,9157.0
2018-04-11 12:35:00,77.32,77.36,77.27,77.29,9490.0,65.7202,65.7542,65.6777,65.6947,9490.0
2018-04-11 12:40:00,77.32,77.39,77.31,77.37,6444.0,65.7202,65.7797,65.7117,65.7627,6444.0
2018-04-11 12:45:00,77.37,77.38,77.21,77.28,8430.0,65.7627,65.7712,65.6267,65.6862,8430.0
2018-04-11 12:50:00,77.27,77.33,77.19,77.21,7400.0,65.6777,65.7287,65.6097,65.6267,7400.0
2018-04-11 12:55:00,77.22,77.33,77.22,77.31,6862.0,65.6352,65.7287,65.6352,65.7117,6862.0
2018-04-11 13:00:00,77.33,77.43,77.33,77.42,3775.0,65.7287,65.8137,65.7287,65.8052,3775.0
2018-04-11 13:05:00,77.4,77.45,77.32,77.4,7000.0,65.7882,65.8307,65.7202,65.7882,7000.0
2018-04-11 13:10:00,77.39,77.39,77.19,77.19,6305.0,65.7797,65.7797,65.6097,65.6097,6305.0
2018-04-11 13:15:00,77.23,77.36,77.19,77.35,10050.0,65.6437,65.7542,65.6097,65.7457,10050.0
2018-04-11 13:20:00,77.37,77.4,77.34,77.37,3401.0,65.7627,65.7882,65.7372,65.7627,3401.0
2018-04-11 13:25:00,77.37,77.37,77.28,77.28,7417.0,65.7627,65.7627,65.6862,65.6862,7417.0
2018-04-11 13:30:00,77.29,77.3,77.1,77.23,9306.0,65.6947,65.7032,65.5332,65.6437,9306.0
2018-04-11 13:35:00,77.22,77.29,77.22,77.29,7934.0,65.6352,65.6947,65.6352,65.6947,7934.0
2018-04-11 13:40:00,77.29,77.3,77.21,77.27,4893.0,65.6947,65.7032,65.6267,65.6777,4893.0
2018-04-11 13:45:00,77.26,77.33,77.2,77.32,9961.0,65.6692,65.7287,65.6182,65.7202,9961.0
2018-04-11 13:50:00,77.3,77.32,77.28,77.3,6600.0,65.7032,65.7202,65.6862,65.7032,6600.0
2018-04-11 13:55:00,77.28,77.35,77.27,77.31,8094.0,65.6862,65.7457,65.6777,65.7117,8094.0
2018-04-11 14:00:00,77.32,77.39,77.25,77.29,10954.0,65.7202,65.7797,65.6607,65.6947,10954.0
2018-04-11 14:05:00,77.32,77.36,77.05,77.06,8378.0,65.7202,65.7542,65.4907,65.4992,8378.0
2018-04-11 14:10:00,77.07,77.19,77.02,77.17,9728.0,65.5077,65.6097,65.4652,65.5927,9728.0
2018-04-11 14:15:00,77.16,77.34,77.14,77.32,6936.0,65.5842,65.7372,65.5672,65.7202,6936.0
2018-04-11 14:20:00,77.33,77.4,77.27,77.39,5834.0,65.7287,65.7882,65.6777,65.7797,5834.0
2018-04-11 14:25:00,77.41,77.41,77.26,77.26,8313.0,65.7967,65.7967,65.6692,65.6692,8313.0
2018-04-11 14:30:00,77.26,77.37,77.25,77.33,15483.0,65.6692,65.7627,65.6607,65.7287,15483.0
2018-04-11 14:35:00,77.31,77.44,77.28,77.34,9956.0,65.7117,65.8222,65.6862,65.7372,9956.0
2018-04-11 14:40:00,77.35,77.44,77.3,77.33,16396.0,65.7457,65.8222,65.7032,65.7287,16396.0
2018-04-11 14:45:00,77.31,77.35,77.25,77.28,9937.0,65.7117,65.7457,65.6607,65.6862,9937.0
2018-04-11 14:50:00,77.27,77.27,77.13,77.16,14253.0,65.6777,65.6777,65.5587,65.5842,14253.0
2018-04-11 14:55:00,77.19,77.29,77.18,77.23,12309.0,65.6097,65.6947,65.6012,65.6437,12309.0
2018-04-11 15:00:00,77.27,77.29,77.24,77.25,11879.0,65.6777,65.6947,65.6522,65.6607,11879.0
2018-04-11 15:05:00,77.24,77.31,77.02,77.03,17990.0,65.6522,65.7117,65.4652,65.4737,17990.0
2018-04-11 15:10:00,77.06,77.08,76.99,77.01,14668.0,65.4992,65.5162,65.4397,65.4567,14668.0
2018-04-11 15:15:00,77.01,77.14,76.98,77.11,15782.0,65.4567,65.5672,65.4312,65.5417,15782.0
2018-04-11 15:20:00,77.11,77.12,77.02,77.09,13001.0,65.5417,65.5502,65.4652,65.5247,13001.0
2018-04-11 15:25:00,77.12,77.17,77.05,77.11,13691.0,65.5502,65.5927,65.4907,65.5417,13691.0
2018-04-11 15:30:00,77.11,77.16,77.04,77.15,21588.0,65.5417,65.5842,65.4822,65.5757,21588.0
2018-04-11 15:35:00,77.14,77.14,77.08,77.1,17700.0,65.5672,65.5672,65.5162,65.5332,17700.0
2018-04-11 15:40:00,77.1,77.18,77.09,77.15,27542.0,65.5332,65.6012,65.5247,65.5757,27542.0
2018-04-11 15:45:00,77.13,77.19,77.09,77.09,25518.0,65.5587,65.6097,65.5247,65.5247,25518.0
2018-04-11 15:50:00,77.08,77.12,77.07,77.08,33615.0,65.5162,65.5502,65.5077,65.5162,33615.0
2018-04-11 15:55:00,77.08,77.24,77.06,77.17,153852.0,65.5162,65.6522,65.4992,65.5927,153852.0
2018-04-12 09:30:00,77.5,77.64,77.42,77.5,44808.0,65.8732,65.9922,65.8052,65.8732,44808.0
2018-04-12 09:35:00,77.48,77.68,77.48,77.63,5244.0,65.8562,66.0262,65.8562,65.9837,5244.0
2018-04-12 09:40:00,77.66,77.78,77.61,77.78,9845.0,66.0092,66.1112,65.9667,66.1112,9845.0
2018-04-12 09:45:00,77.81,77.98,77.79,77.98,11585.0,66.1367,66.2812,66.1197,66.2812,11585.0
2018-04-12 09:50:00,77.99,77.99,77.71,77.79,15363.0,66.2897,66.2897,66.0517,66.1197,15363.0
2018-04-12 09:55:00,77.79,78.05,77.79,77.91,9583.0,66.1197,66.3407,66.1197,66.2217,9583.0
2018-04-12 10:00:00,77.89,77.91,77.62,77.63,21674.0,66.2047,66.2217,65.9752,65.9837,21674.0
2018-04-12 10:05:00,77.66,77.76,77.6,77.75,8842.0,66.0092,66.0942,65.9582,66.0857,8842.0
2018-04-12 10:10:00,77.75,77.76,77.51,77.57,11618.0,66.0857,66.0942,65.8817,65.9327,11618.0
2018-04-12 10:15:00,77.6,77.79,77.59,77.76,7694.0,65.9582,66.1197,65.9497,66.0942,7694.0
2018-04-12 10:20:00,77.86,77.86,77.72,77.76,6762.0,66.1792,66.1792,66.0602,66.0942,6762.0
2018-04-12 10:25:00,77.75,77.77,77.59,77.75,8162.0,66.0857,66.1027,65.9497,66.0857,8162.0
2018-04-12 10:30:00,77.77,77.8,77.63,77.68,8877.0,66.1027,66.1282,65.9837,66.0262,8877.0
2018-04-12 10:35:00,77.66,77.76,77.64,77.65,8219.0,66.0092,66.0942,65.9922,66.0007,8219.0
2018-04-12 10:40:00,77.66,77.72,77.58,77.59,18263.0,66.0092,66.0602,65.9412,65.9497,18263.0
2018-04-12 10:45:00,77.59,77.6,77.45,77.51,19065.0,65.9497,65.9582,65.8307,65.8817,19065.0
2018-04-12 10:50:00,77.51,77.53,77.45,77.5,27940.0,65.8817,65.8987,65.8307,65.8732,27940.0
2018-04-12 10:55:00,77.5,77.52,77.4,77.48,30605.0,65.8732,65.8902,65.7882,65.8562,30605.0
2018-04-12 11:00:00,77.47,77.61,77.47,77.57,17881.0,65.8477,65.9667,65.8477,65.9327,17881.0
2018-04-12 11:05:00,77.57,77.6,77.48,77.6,18002.0,65.9327,65.9582,65.8562,65.9582,18002.0
2018-04-12 11:10:00,77.6,77.61,77.56,77.59,25904.0,65.9582,65.9667,65.9242,65.9497,25904.0
2018-04-12 11:15:00,77.59,77.69,77.56,77.65,40408.0,65.9497,66.0347,65.9242,66.0007,40408.0
2018-04-12 11:20:00,77.64,77.72,77.56,77.7,43924.0,65.9922,66.0602,65.9242,66.0432,43924.0
2018-04-12 11:25:00,77.71,77.71,77.58,77.58,23655.0,66.0517,66.0517,65.9412,65.9412,23655.0
2018-04-12 11:30:00,77.59,77.71,77.54,77.61,23486.0,65.9497,66.0517,65.9072,65.9667,23486.0
2018-04-12 11:35:00,77.6,77.81,77.6,77.81,7667.0,65.9582,66.1367,65.9582,66.1367,7667.0
2018-04-12 11:40:00,77.79,77.88,77.78,77.84,8798.0,66.1197,66.1962,66.1112,66.1622,8798.0
2018-04-12 11:45:00,77.86,77.86,77.68,77.72,6710.0,66.1792,66.1792,66.0262,66.0602,6710.0
2018-04-12 11:50:00,77.71,77.76,77.66,77.71,5000.0,66.0517,66.0942,66.0092,66.0517,5000.0
2018-04-12 11:55:00,77.7,77.76,77.66,77.7,16258.0,66.0432,66.0942,66.0092,66.0432,16258.0
2018-04-12 12:00:00,77.7,77.76,77.68,77.69,16105.0,66.0432,66.0942,66.0262,66.0347,16105.0
2018-04-12 12:05:00,77.69,77.79,77.69,77.73,18253.0,66.0347,66.1197,66.0347,66.0687,18253.0
2018-04-12 12:10:00,77.73,77.79,77.7,77.7,14615.0,66.0687,66.1197,66.0432,66.0432,14615.0
2018-04-12 12:15:00,77.7,77.76,77.66,77.75,12283.0,66.0432,66.0942,66.0092,66.0857,12283.0
2018-04-12 12:20:00,77.74,77.77,77.67,77.69,13457.0,66.0772,66.1027,66.0177,66.0347,13457.0
2018-04-12 12:25:00,77.69,77.74,77.67,77.74,8101.0,66.0347,66.0772,66.0177,66.0772,8101.0
2018-04-12 12:30:00,77.76,77.82,77.75,77.78,8812.0,66.0942,66.1452,66.0857,66.1112,8812.0
2018-04-12 12:35:00,77.78,77.82,77.75,77.75,10088.0,66.1112,66.1452,66.0857,66.0857,10088.0
2018-04-12 12:40:00,77.75,77.76,77.72,77.75,10789.0,66.0857,66.0942,66.0602,66.0857,10789.0
2018-04-12 12:45:00,77.75,77.87,77.66,77.85,31244.0,66.0857,66.1877,66.0092,66.1707,31244.0
2018-04-12 12:50:00,77.84,77.87,77.77,77.8,27206.0,66.1622,66.1877,66.1027,66.1282,27206.0
2018-04-12 12:55:00,77.8,77.92,77.78,77.92,9099.0,66.1282,66.2302,66.1112,66.2302,9099.0
2018-04-12 13:00:00,77.92,78.03,77.9,78.02,9390.0,66.2302,66.3237,66.2132,66.3152,9390.0
2018-04-12 13:05:00,77.99,78.06,77.85,77.89,13806.0,66.2897,66.3492,66.1707,66.2047,13806.0
2018-04-12 13:10:00,77.96,77.96,77.81,77.82,14102.0,66.2642,66.2642,66.1367,66.1452,14102.0
2018-04-12 13:15:00,77.82,77.84,77.68,77.68,88328.0,66.1452,66.1622,66.0262,66.0262,88328.0
2018-04-12 13:20:00,77.72,77.82,77.71,77.79,13402.0,66.0602,66.1452,66.0517,66.1197,13402.0
2018-04-12 13:25:00,77.8,77.82,77.58,77.61,17624.0,66.1282,66.1452,65.9412,65.9667,17624.0
2018-04-12 13:30:00,77.61,77.8,77.57,77.78,31051.0,65.9667,66.1282,65.9327,66.1112,31051.0
2018-04-12 13:35:00,77.8,77.83,77.76,77.77,18989.0,66.1282,66.1537,66.0942,66.1027,18989.0
2018-04-12 13:40:00,77.78,77.81,77.73,77.73,12883.0,66.1112,66.1367,66.0687,66.0687,12883.0
2018-04-12 13:45:00,77.73,77.81,77.69,77.74,25972.0,66.0687,66.1367,66.0347,66.0772,25972.0
2018-04-12 13:50:00,77.74,77.82,77.73,77.77,31052.0,66.0772,66.1452,66.0687,66.1027,31052.0
2018-04-12 13:55:00,77.79,77.81,77.66,77.73,45188.0,66.1197,66.1367,66.0092,66.0687,45188.0
2018-04-12 14:00:00,77.74,77.81,77.73,77.79,20318.0,66.0772,66.1367,66.0687,66.1197,20318.0
2018-04-12 14:05:00,77.79,77.79,77.68,77.7,16109.0,66.1197,66.1197,66.0262,66.0432,16109.0
2018-04-12 14:10:00,77.73,77.76,77.68,77.7,25021.0,66.0687,66.0942,66.0262,66.0432,25021.0
2018-04-12 14:15:00,77.7,77.82,77.7,77.82,14526.0,66.0432,66.1452,66.0432,66.1452,14526.0
2018-04-12 14:20:00,77.82,77.87,77.78,77.83,22031.0,66.1452,66.1877,66.1112,66.1537,22031.0
2018-04-12 14:25:00,77.83,77.86,77.79,77.79,5836.0,66.1537,66.1792,66.1197,66.1197,5836.0
2018-04-12 14:30:00,77.79,77.86,77.76,77.83,7640.0,66.1197,66.1792,66.0942,66.1537,7640.0
2018-04-12 14:35:00,77.83,77.85,77.7,77.7,16510.0,66.1537,66.1707,66.0432,66.0432,16510.0
2018-04-12 14:40:00,77.7,77.71,77.67,77.68,8273.0,66.0432,66.0517,66.0177,66.0262,8273.0
2018-04-12 14:45:00,77.67,77.7,77.54,77.58,31673.0,66.0177,66.0432,65.9072,65.9412,31673.0
2018-04-12 14:50:00,77.57,77.64,77.54,77.54,36292.0,65.9327,65.9922,65.9072,65.9072,36292.0
2018-04-12 14:55:00,77.53,77.62,77.49,77.62,46675.0,65.8987,65.9752,65.8647,65.9752,46675.0
2018-04-12 15:00:00,77.62,77.62,77.54,77.55,21772.0,65.9752,65.9752,65.9072,65.9157,21772.0
2018-04-12 15:05:00,77.55,77.55,77.36,77.46,35692.0,65.9157,65.9157,65.7542,65.8392,35692.0
2018-04-12 15:10:00,77.44,77.61,77.43,77.61,38881.0,65.8222,65.9667,65.8137,65.9667,38881.0
2018-04-12 15:15:00,77.62,77.66,77.57,77.64,26798.0,65.9752,66.0092,65.9327,65.9922,26798.0
2018-04-12 15:20:00,77.63,77.74,77.62,77.7,40889.0,65.9837,66.0772,65.9752,66.0432,40889.0
2018-04-12 15:25:00,77.7,77.71,77.67,77.68,29542.0,66.0432,66.0517,66.0177,66.0262,29542.0
2018-04-12 15:30:00,77.67,77.7,77.64,77.68,25259.0,66.0177,66.0432,65.9922,66.0262,25259.0
2018-04-12 15:35:00,77.68,77.71,77.67,77.7,33116.0,66.0262,66.0517,66.0177,66.0432,33116.0
2018-04-12 15:40:00,77.71,77.74,77.62,77.62,33502.0,66.0517,66.0772,65.9752,65.9752,33502.0
2018-04-12 15:45:00,77.63,77.63,77.39,77.44,72784.0,65.9837,65.9837,65.7797,65.8222,72784.0
2018-04-12 15:50:00,77.45,77.49,77.43,77.45,54154.0,65.8307,65.8647,65.8137,65.8307,54154.0
2018-04-12 15:55:00,77.45,77.5,77.42,77.44,134502.0,65.8307,65.8732,65.8052,65.8222,134502.0
2018-04-13 09:30:00,78.06,78.17,77.89,78.07,35669.0,66.3492,66.4427,66.2047,66.3577,35669.0
2018-04-13 09:35:00,78.13,78.15,78.0,78.08,12600.0,66.4087,66.4257,66.2982,66.3662,12600.0
2018-04-13 09:40:00,78.11,78.34,78.1,78.12,10414.0,66.3917,66.5872,66.3832,66.4002,10414.0
2018-04-13 09:45:00,78.06,78.09,77.87,78.06,6579.0,66.3492,66.3747,66.1877,66.3492,6579.0
2018-04-13 09:50:00,78.06,78.24,77.98,78.18,24564.0,66.3492,66.5022,66.2812,66.4512,24564.0
2018-04-13 09:55:00,78.13,78.13,77.77,77.81,20601.0,66.4087,66.4087,66.1027,66.1367,20601.0
2018-04-13 10:00:00,77.79,77.94,77.79,77.83,7949.0,66.1197,66.2472,66.1197,66.1537,7949.0
2018-04-13 10:05:00,77.81,78.0,77.79,77.86,7432.0,66.1367,66.2982,66.1197,66.1792,7432.0
2018-04-13 10:10:00,77.88,77.97,77.76,77.97,16316.0,66.1962,66.2727,66.0942,66.2727,16316.0
2018-04-13 10:15:00,77.95,78.06,77.94,78.0,17270.0,66.2557,66.3492,66.2472,66.2982,17270.0
2018-04-13 10:20:00,78.01,78.01,77.86,77.91,18912.0,66.3067,66.3067,66.1792,66.2217,18912.0
2018-04-13 10:25:00,77.92,77.93,77.77,77.89,13510.0,66.2302,66.2387,66.1027,66.2047,13510.0
2018-04-13 10:30:00,77.89,77.91,77.76,77.87,7809.0,66.2047,66.2217,66.0942,66.1877,7809.0
2018-04-13 10:35:00,77.87,77.95,77.86,77.88,8076.0,66.1877,66.2557,66.1792,66.1962,8076.0
2018-04-13 10:40:00,77.9,77.97,77.79,77.89,24436.0,66.2132,66.2727,66.1197,66.2047,24436.0
2018-04-13 10:45:00,77.88,77.96,77.81,77.92,7561.0,66.1962,66.2642,66.1367,66.2302,7561.0
2018-04-13 10:50:00,77.88,77.94,77.79,77.8,13938.0,66.1962,66.2472,66.1197,66.1282,13938.0
2018-04-13 10:55:00,77.85,77.86,77.66,77.66,9183.0,66.1707,66.1792,66.0092,66.0092,9183.0
2018-04-13 11:00:00,77.64,77.64,77.53,77.57,8274.0,65.9922,65.9922,65.8987,65.9327,8274.0
2018-04-13 11:05:00,77.51,77.66,77.5,77.62,7901.0,65.8817,66.0092,65.8732,65.9752,7901.0
2018-04-13 11:10:00,77.67,77.74,77.5,77.58,15862.0,66.0177,66.0772,65.8732,65.9412,15862.0
2018-04-13 11:15:00,77.58,77.76,77.58,77.68,8235.0,65.9412,66.0942,65.9412,66.0262,8235.0
2018-04-13 11:20:00,77.68,77.81,77.61,77.81,7764.0,66.0262,66.1367,65.9667,66.1367,7764.0
2018-04-13 11:25:00,77.82,77.9,77.8,77.81,13459.0,66.1452,66.2132,66.1282,66.1367,13459.0
2018-04-13 11:30:00,77.79,77.9,77.79,77.82,5804.0,66.1197,66.2132,66.1197,66.1452,5804.0
2018-04-13 11:35:00,77.81,77.85,77.72,77.75,9563.0,66.1367,66.1707,66.0602,66.0857,9563.0
2018-04-13 11:40:00,77.76,77.88,77.72,77.88,5240.0,66.0942,66.1962,66.0602,66.1962,5240.0
2018-04-13 11:45:00,77.89,77.94,77.83,77.84,8681.0,66.2047,66.2472,66.1537,66.1622,8681.0
2018-04-13 11:50:00,77.84,77.85,77.74,77.74,5723.0,66.1622,66.1707,66.0772,66.0772,5723.0
2018-04-13 11:55:00,77.77,77.94,77.77,77.9,5293.0,66.1027,66.2472,66.1027,66.2132,5293.0
2018-04-13 12:00:00,77.89,77.94,77.85,77.87,11078.0,66.2047,66.2472,66.1707,66.1877,11078.0
2018-04-13 12:05:00,77.87,77.92,77.73,77.78,9330.0,66.1877,66.2302,66.0687,66.1112,9330.0
2018-04-13 12:10:00,77.79,77.81,77.71,77.78,8868.0,66.1197,66.1367,66.0517,66.1112,8868.0
2018-04-13 12:15:00,77.8,77.82,77.76,77.81,6400.0,66.1282,66.1452,66.0942,66.1367,6400.0
2018-04-13 12:20:00,77.82,77.95,77.82,77.91,4947.0,66.1452,66.2557,66.1452,66.2217,4947.0
2018-04-13 12:25:00,77.91,77.93,77.79,77.93,6222.0,66.2217,66.2387,66.1197,66.2387,6222.0
2018-04-13 12:30:00,77.92,77.92,77.8,77.81,4900.0,66.2302,66.2302,66.1282,66.1367,4900.0
2018-04-13 12:35:00,77.81,77.85,77.75,77.75,5592.0,66.1367,66.1707,66.0857,66.0857,5592.0
2018-04-13 12:40:00,77.79,77.81,77.75,77.78,3357.0,66.1197,66.1367,66.0857,66.1112,3357.0
2018-04-13 12:45:00,77.76,77.78,77.72,77.73,3633.0,66.0942,66.1112,66.0602,66.0687,3633.0
2018-04-13 12:50:00,77.79,77.8,77.71,77.71,7335.0,66.1197,66.1282,66.0517,66.0517,7335.0
2018-04-13 12:55:00,77.73,77.8,77.72,77.76,9823.0,66.0687,66.1282,66.0602,66.0942,9823.0
2018-04-13 13:00:00,77.77,77.82,77.72,77.73,7800.0,66.1027,66.1452,66.0602,66.0687,7800.0
2018-04-13 13:05:00,77.71,77.82,77.7,77.7,10232.0,66.0517,66.1452,66.0432,66.0432,10232.0
2018-04-13 13:10:00,77.69,77.76,77.69,77.74,12800.0,66.0347,66.0942,66.0347,66.0772,12800.0
2018-04-13 13:15:00,77.76,77.86,77.7,77.7,14333.0,66.0942,66.1792,66.0432,66.0432,14333.0
2018-04-13 13:20:00,77.72,77.8,77.7,77.8,9963.0,66.0602,66.1282,66.0432,66.1282,9963.0
2018-04-13 13:25:00,77.8,77.87,77.77,77.8,12671.0,66.1282,66.1877,66.1027,66.1282,12671.0
2018-04-13 13:30:00,77.8,77.84,77.74,77.77,11791.0,66.1282,66.1622,66.0772,66.1027,11791.0
2018-04-13 13:35:00,77.72,77.8,77.72,77.76,3789.0,66.0602,66.1282,66.0602,66.0942,3789.0
2018-04-13 13:40:00,77.77,77.8,77.76,77.8,5104.0,66.1027,66.1282,66.0942,66.1282,5104.0
2018-04-13 13:45:00,77.79,77.8,77.74,77.75,4528.0,66.1197,66.1282,66.0772,66.0857,4528.0
2018-04-13 13:50:00,77.75,77.75,77.65,77.7,11611.0,66.0857,66.0857,66.0007,66.0432,11611.0
2018-04-13 13:55:00,77.69,77.69,77.64,77.68,5993.0,66.0347,66.0347,65.9922,66.0262,5993.0
2018-04-13 14:00:00,77.68,77.7,77.57,77.59,16315.0,66.0262,66.0432,65.9327,65.9497,16315.0
2018-04-13 14:05:00,77.58,77.63,77.56,77.62,5367.0,65.9412,65.9837,65.9242,65.9752,5367.0
2018-04-13 14:10:00,77.64,77.66,77.56,77.58,5530.0,65.9922,66.0092,65.9242,65.9412,5530.0
2018-04-13 14:15:00,77.57,77.57,77.39,77.39,17767.0,65.9327,65.9327,65.7797,65.7797,17767.0
2018-04-13 14:20:00,77.39,77.41,77.35,77.38,14873.0,65.7797,65.7967,65.7457,65.7712,14873.0
2018-04-13 14:25:00,77.38,77.48,77.38,77.46,9417.0,65.7712,65.8562,65.7712,65.8392,9417.0
2018-04-13 14:30:00,77.47,77.53,77.35,77.47,21045.0,65.8477,65.8987,65.7457,65.8477,21045.0
2018-04-13 14:35:00,77.47,77.5,77.38,77.4,14172.0,65.8477,65.8732,65.7712,65.7882,14172.0
2018-04-13 14:40:00,77.4,77.41,77.29,77.4,14491.0,65.7882,65.7967,65.6947,65.7882,14491.0
2018-04-13 14:45:00,77.4,77.49,77.37,77.38,14741.0,65.7882,65.8647,65.7627,65.7712,14741.0
2018-04-13 14:50:00,77.36,77.44,77.34,77.44,7484.0,65.7542,65.8222,65.7372,65.8222,7484.0
2018-04-13 14:55:00,77.44,77.44,77.36,77.4,9071.0,65.8222,65.8222,65.7542,65.7882,9071.0
2018-04-13 15:00:00,77.39,77.39,77.25,77.25,17953.0,65.7797,65.7797,65.6607,65.6607,17953.0
2018-04-13 15:05:00,77.23,77.32,77.19,77.23,19318.0,65.6437,65.7202,65.6097,65.6437,19318.0
2018-04-13 15:10:00,77.24,77.29,77.18,77.25,25275.0,65.6522,65.6947,65.6012,65.6607,25275.0
2018-04-13 15:15:00,77.24,77.24,76.98,76.98,27309.0,65.6522,65.6522,65.4312,65.4312,27309.0
2018-04-13 15:20:00,77.0,77.13,77.0,77.08,18570.0,65.4482,65.5587,65.4482,65.5162,18570.0
2018-04-13 15:25:00,77.09,77.22,77.06,77.19,15198.0,65.5247,65.6352,65.4992,65.6097,15198.0
2018-04-13 15:30:00,77.18,77.28,77.14,77.22,25658.0,65.6012,65.6862,65.5672,65.6352,25658.0
2018-04-13 15:35:00,77.21,77.21,77.05,77.13,36967.0,65.6267,65.6267,65.4907,65.5587,36967.0
2018-04-13 15:40:00,77.16,77.27,77.15,77.21,41440.0,65.5842,65.6777,65.5757,65.6267,41440.0
2018-04-13 15:45:00,77.2,77.26,77.15,77.15,56686.0,65.6182,65.6692,65.5757,65.5757,56686.0
2018-04-13 15:50:00,77.18,77.31,77.18,77.23,82563.0,65.6012,65.7117,65.6012,65.6437,82563.0
2018-04-13 15:55:00,77.23,77.35,77.17,77.26,263776.0,65.6437,65.7457,65.5927,65.6692,263776.0
2018-04-16 09:30:00,77.89,77.89,77.42,77.48,80883.0,66.2047,66.2047,65.8052,65.8562,80883.0
2018-04-16 09:35:00,77.47,77.89,77.38,77.88,18016.0,65.8477,66.2047,65.7712,66.1962,18016.0
2018-04-16 09:40:00,77.81,77.81,77.58,77.75,9758.0,66.1367,66.1367,65.9412,66.0857,9758.0
2018-04-16 09:45:00,77.74,77.94,77.7,77.91,6520.0,66.0772,66.2472,66.0432,66.2217,6520.0
2018-04-16 09:50:00,77.91,77.91,77.47,77.62,12659.0,66.2217,66.2217,65.8477,65.9752,12659.0
2018-04-16 09:55:00,77.6,77.75,77.6,77.63,13570.0,65.9582,66.0857,65.9582,65.9837,13570.0
2018-04-16 10:00:00,77.66,77.76,77.66,77.68,15658.0,66.0092,66.0942,66.0092,66.0262,15658.0
2018-04-16 10:05:00,77.65,77.88,77.59,77.87,14789.0,66.0007,66.1962,65.9497,66.1877,14789.0
2018-04-16 10:10:00,77.84,77.89,77.73,77.73,18814.0,66.1622,66.2047,66.0687,66.0687,18814.0
2018-04-16 10:15:00,77.76,77.85,77.69,77.7,7085.0,66.0942,66.1707,66.0347,66.0432,7085.0
2018-04-16 10:20:00,77.69,77.84,77.69,77.78,10770.0,66.0347,66.1622,66.0347,66.1112,10770.0
2018-04-16 10:25:00,77.8,77.95,77.79,77.87,15614.0,66.1282,66.2557,66.1197,66.1877,15614.0
2018-04-16 10:30:00,77.88,77.93,77.82,77.9,33576.0,66.1962,66.2387,66.1452,66.2132,33576.0
2018-04-16 10:35:00,77.91,77.95,77.86,77.87,36931.0,66.2217,66.2557,66.1792,66.1877,36931.0
2018-04-16 10:40:00,77.88,77.93,77.75,77.89,6843.0,66.1962,66.2387,66.0857,66.2047,6843.0
2018-04-16 10:45:00,77.86,77.94,77.73,77.74,10783.0,66.1792,66.2472,66.0687,66.0772,10783.0
2018-04-16 10:50:00,77.75,77.95,77.73,77.94,9977.0,66.0857,66.2557,66.0687,66.2472,9977.0
2018-04-16 10:55:00,77.97,77.97,77.84,77.84,7810.0,66.2727,66.2727,66.1622,66.1622,7810.0
2018-04-16 11:00:00,77.85,78.02,77.83,77.96,20998.0,66.1707,66.3152,66.1537,66.2642,20998.0
2018-04-16 11:05:00,77.98,78.13,77.95,78.08,8549.0,66.2812,66.4087,66.2557,66.3662,8549.0
2018-04-16 11:10:00,78.05,78.05,77.89,77.89,11067.0,66.3407,66.3407,66.2047,66.2047,11067.0
2018-04-16 11:15:00,77.88,78.02,77.85,78.02,9437.0,66.1962,66.3152,66.1707,66.3152,9437.0
2018-04-16 11:20:00,78.02,78.14,78.01,78.08,11570.0,66.3152,66.4172,66.3067,66.3662,11570.0
2018-04-16 11:25:00,78.09,78.14,77.96,77.97,14720.0,66.3747,66.4172,66.2642,66.2727,14720.0
2018-04-16 11:30:00,77.96,77.96,77.83,77.84,10965.0,66.2642,66.2642,66.1537,66.1622,10965.0
2018-04-16 11:35:00,77.85,77.92,77.77,77.9,15910.0,66.1707,66.2302,66.1027,66.2132,15910.0
2018-04-16 11:40:00,77.88,77.91,77.77,77.81,6516.0,66.1962,66.2217,66.1027,66.1367,6516.0
2018-04-16 11:45:00,77.81,77.84,77.75,77.79,5479.0,66.1367,66.1622,66.0857,66.1197,5479.0
2018-04-16 11:50:00,77.79,77.89,77.78,77.79,13484.0,66.1197,66.2047,66.1112,66.1197,13484.0
2018-04-16 11:55:00,77.78,77.87,77.78,77.85,14502.0,66.1112,66.1877,66.1112,66.1707,14502.0
2018-04-16 12:00:00,77.86,77.91,77.81,77.81,24817.0,66.1792,66.2217,66.1367,66.1367,24817.0
2018-04-16 12:05:00,77.8,77.84,77.72,77.77,8212.0,66.1282,66.1622,66.0602,66.1027,8212.0
2018-04-16 12:10:00,77.79,77.84,77.79,77.83,15734.0,66.1197,66.1622,66.1197,66.1537,15734.0
2018-04-16 12:15:00,77.84,77.88,77.82,77.85,5534.0,66.1622,66.1962,66.1452,66.1707,5534.0
2018-04-16 12:20:00,77.84,77.87,77.78,77.82,8480.0,66.1622,66.1877,66.1112,66.1452,8480.0
2018-04-16 12:25:00,77.82,77.86,77.8,77.81,6448.0,66.1452,66.1792,66.1282,66.1367,6448.0
2018-04-16 12:30:00,77.81,77.87,77.79,77.81,9263.0,66.1367,66.1877,66.1197,66.1367,9263.0
2018-04-16 12:35:00,77.78,77.78,77.73,77.78,4800.0,66.1112,66.1112,66.0687,66.1112,4800.0
2018-04-16 12:40:00,77.77,77.84,77.76,77.78,4475.0,66.1027,66.1622,66.0942,66.1112,4475.0
2018-04-16 12:45:00,77.77,77.87,77.77,77.84,9926.0,66.1027,66.1877,66.1027,66.1622,9926.0
2018-04-16 12:50:00,77.87,78.06,77.87,77.97,16775.0,66.1877,66.3492,66.1877,66.2727,16775.0
2018-04-16 12:55:00,77.96,78.0,77.91,77.92,8353.0,66.2642,66.2982,66.2217,66.2302,8353.0
2018-04-16 13:00:00,77.95,77.98,77.9,77.91,11024.0,66.2557,66.2812,66.2132,66.2217,11024.0
2018-04-16 13:05:00,77.92,77.99,77.91,77.99,12343.0,66.2302,66.2897,66.2217,66.2897,12343.0
2018-04-16 13:10:00,77.97,77.98,77.89,77.92,11784.0,66.2727,66.2812,66.2047,66.2302,11784.0
2018-04-16 13:15:00,77.91,77.92,77.78,77.81,11126.0,66.2217,66.2302,66.1112,66.1367,11126.0
2018-04-16 13:20:00,77.83,77.88,77.79,77.79,6270.0,66.1537,66.1962,66.1197,66.1197,6270.0
2018-04-16 13:25:00,77.81,77.83,77.71,77.73,11665.0,66.1367,66.1537,66.0517,66.0687,11665.0
2018-04-16 13:30:00,77.73,77.81,77.72,77.81,5840.0,66.0687,66.1367,66.0602,66.1367,5840.0
2018-04-16 13:35:00,77.81,77.86,77.76,77.77,10210.0,66.1367,66.1792,66.0942,66.1027,10210.0
2018-04-16 13:40:00,77.79,77.8,77.72,77.78,8472.0,66.1197,66.1282,66.0602,66.1112,8472.0
2018-04-16 13:45:00,77.79,77.8,77.7,77.74,19202.0,66.1197,66.1282,66.0432,66.0772,19202.0
2018-04-16 13:50:00,77.75,77.75,77.64,77.66,12758.0,66.0857,66.0857,65.9922,66.0092,12758.0
2018-04-16 13:55:00,77.67,77.74,77.66,77.74,15727.0,66.0177,66.0772,66.0092,66.0772,15727.0
2018-04-16 14:00:00,77.73,77.74,77.56,77.58,36140.0,66.0687,66.0772,65.9242,65.9412,36140.0
2018-04-16 14:05:00,77.58,77.62,77.53,77.59,14536.0,65.9412,65.9752,65.8987,65.9497,14536.0
2018-04-16 14:10:00,77.59,77.63,77.54,77.54,11721.0,65.9497,65.9837,65.9072,65.9072,11721.0
2018-04-16 14:15:00,77.54,77.58,77.48,77.48,18793.0,65.9072,65.9412,65.8562,65.8562,18793.0
2018-04-16 14:20:00,77.48,77.55,77.46,77.53,13415.0,65.8562,65.9157,65.8392,65.8987,13415.0
2018-04-16 14:25:00,77.53,77.53,77.42,77.45,23493.0,65.8987,65.8987,65.8052,65.8307,23493.0
2018-04-16 14:30:00,77.44,77.52,77.41,77.47,20183.0,65.8222,65.8902,65.7967,65.8477,20183.0
2018-04-16 14:35:00,77.48,77.55,77.48,77.52,29491.0,65.8562,65.9157,65.8562,65.8902,29491.0
2018-04-16 14:40:00,77.52,77.53,77.48,77.49,25507.0,65.8902,65.8987,65.8562,65.8647,25507.0
2018-04-16 14:45:00,77.49,77.58,77.46,77.53,83049.0,65.8647,65.9412,65.8392,65.8987,83049.0
2018-04-16 14:50:00,77.53,77.54,77.41,77.42,48232.0,65.8987,65.9072,65.7967,65.8052,48232.0
2018-04-16 14:55:00,77.41,77.46,77.38,77.46,23727.0,65.7967,65.8392,65.7712,65.8392,23727.0
2018-04-16 15:00:00,77.46,77.54,77.45,77.47,32255.0,65.8392,65.9072,65.8307,65.8477,32255.0
2018-04-16 15:05:00,77.48,77.48,77.36,77.44,35207.0,65.8562,65.8562,65.7542,65.8222,35207.0
2018-04-16 15:10:00,77.44,77.47,77.42,77.44,28983.0,65.8222,65.8477,65.8052,65.8222,28983.0
2018-04-16 15:15:00,77.44,77.44,77.33,77.36,26928.0,65.8222,65.8222,65.7287,65.7542,26928.0
2018-04-16 15:20:00,77.37,77.37,77.26,77.27,46445.0,65.7627,65.7627,65.6692,65.6777,46445.0
2018-04-16 15:25:00,77.27,77.43,77.25,77.41,34604.0,65.6777,65.8137,65.6607,65.7967,34604.0
2018-04-16 15:30:00,77.4,77.48,77.38,77.45,36257.0,65.7882,65.8562,65.7712,65.8307,36257.0
2018-04-16 15:35:00,77.45,77.48,77.4,77.46,33291.0,65.8307,65.8562,65.7882,65.8392,33291.0
2018-04-16 15:40:00,77.46,77.58,77.41,77.58,55409.0,65.8392,65.9412,65.7967,65.9412,55409.0
2018-04-16 15:45:00,77.57,77.57,77.32,77.34,95474.0,65.9327,65.9327,65.7202,65.7372,95474.0
2018-04-16 15:50:00,77.34,77.54,77.34,77.5,105115.0,65.7372,65.9072,65.7372,65.8732,105115.0
2018-04-16 15:55:00,77.51,77.55,77.38,77.44,203720.0,65.8817,65.9157,65.7712,65.8222,203720.0
2018-04-17 09:30:00,78.23,78.23,77.92,78.12,43097.0,66.4937,66.4937,66.2302,66.4002,43097.0
2018-04-17 09:35:00,78.14,78.14,77.83,77.99,17791.0,66.4172,66.4172,66.1537,66.2897,17791.0
2018-04-17 09:40:00,77.97,78.2,77.97,78.12,11795.0,66.2727,66.4682,66.2727,66.4002,11795.0
2018-04-17 09:45:00,78.1,78.28,78.1,78.16,10340.0,66.3832,66.5362,66.3832,66.4342,10340.0
2018-04-17 09:50:00,78.18,78.33,78.1,78.33,20949.0,66.4512,66.5787,66.3832,66.5787,20949.0
2018-04-17 09:55:00,78.34,78.43,78.29,78.36,11690.0,66.5872,66.6637,66.5447,66.6042,11690.0
2018-04-17 10:00:00,78.38,78.6,78.38,78.5,39343.0,66.6212,66.8082,66.6212,66.7232,39343.0
2018-04-17 10:05:00,78.5,78.72,78.48,78.65,18524.0,66.7232,66.9101,66.7062,66.8507,18524.0
2018-04-17 10:10:00,78.67,78.69,78.36,78.36,33861.0,66.8677,66.8846,66.6042,66.6042,33861.0
2018-04-17 10:15:00,78.37,78.37,78.27,78.32,16918.0,66.6127,66.6127,66.5277,66.5702,16918.0
2018-04-17 10:20:00,78.33,78.36,78.2,78.33,49206.0,66.5787,66.6042,66.4682,66.5787,49206.0
2018-04-17 10:25:00,78.33,78.49,78.3,78.43,15906.0,66.5787,66.7147,66.5532,66.6637,15906.0
2018-04-17 10:30:00,78.45,78.53,78.35,78.49,32046.0,66.6807,66.7487,66.5957,66.7147,32046.0
2018-04-17 10:35:00,78.52,78.54,78.42,78.5,19124.0,66.7402,66.7572,66.6552,66.7232,19124.0
2018-04-17 10:40:00,78.51,78.54,78.42,78.54,16114.0,66.7317,66.7572,66.6552,66.7572,16114.0
2018-04-17 10:45:00,78.54,78.54,78.41,78.48,19534.0,66.7572,66.7572,66.6467,66.7062,19534.0
2018-04-17 10:50:00,78.46,78.55,78.44,78.46,11301.0,66.6892,66.7657,66.6722,66.6892,11301.0
2018-04-17 10:55:00,78.46,78.64,78.46,78.47,17902.0,66.6892,66.8422,66.6892,66.6977,17902.0
2018-04-17 11:00:00,78.47,78.54,78.45,78.47,16488.0,66.6977,66.7572,66.6807,66.6977,16488.0
2018-04-17 11:05:00,78.47,78.5,78.25,78.27,14947.0,66.6977,66.7232,66.5107,66.5277,14947.0
2018-04-17 11:10:00,78.25,78.48,78.25,78.45,18571.0,66.5107,66.7062,66.5107,66.6807,18571.0
2018-04-17 11:15:00,78.44,78.49,78.4,78.4,19823.0,66.6722,66.7147,66.6382,66.6382,19823.0
2018-04-17 11:20:00,78.4,78.45,78.34,78.38,17734.0,66.6382,66.6807,66.5872,66.6212,17734.0
2018-04-17 11:25:00,78.39,78.54,78.36,78.45,18659.0,66.6297,66.7572,66.6042,66.6807,18659.0
2018-04-17 11:30:00,78.45,78.47,78.4,78.45,9300.0,66.6807,66.6977,66.6382,66.6807,9300.0
2018-04-17 11:35:00,78.44,78.51,78.43,78.47,15782.0,66.6722,66.7317,66.6637,66.6977,15782.0
2018-04-17 11:40:00,78.46,78.51,78.42,78.43,13363.0,66.6892,66.7317,66.6552,66.6637,13363.0
2018-04-17 11:45:00,78.44,78.56,78.44,78.55,10732.0,66.6722,66.7742,66.6722,66.7657,10732.0
2018-04-17 11:50:00,78.56,78.59,78.51,78.55,17105.0,66.7742,66.7997,66.7317,66.7657,17105.0
2018-04-17 11:55:00,78.56,78.59,78.43,78.52,18734.0,66.7742,66.7997,66.6637,66.7402,18734.0
2018-04-17 12:00:00,78.52,78.6,78.48,78.56,22755.0,66.7402,66.8082,66.7062,66.7742,22755.0
2018-04-17 12:05:00,78.57,78.58,78.52,78.54,25513.0,66.7827,66.7912,66.7402,66.7572,25513.0
2018-04-17 12:10:00,78.55,78.61,78.55,78.59,12493.0,66.7657,66.8167,66.7657,66.7997,12493.0
2018-04-17 12:15:00,78.59,78.6,78.52,78.53,12629.0,66.7997,66.8082,66.7402,66.7487,12629.0
2018-04-17 12:20:00,78.53,78.53,78.45,78.52,13567.0,66.7487,66.7487,66.6807,66.7402,13567.0
2018-04-17 12:25:00,78.51,78.54,78.37,78.41,11045.0,66.7317,66.7572,66.6127,66.6467,11045.0
2018-04-17 12:30:00,78.4,78.49,78.38,78.45,9714.0,66.6382,66.7147,66.6212,66.6807,9714.0
2018-04-17 12:35:00,78.44,78.44,78.35,78.41,8223.0,66.6722,66.6722,66.5957,66.6467,8223.0
2018-04-17 12:40:00,78.41,78.48,78.39,78.4,15670.0,66.6467,66.7062,66.6297,66.6382,15670.0
2018-04-17 12:45:00,78.4,78.44,78.36,78.4,10459.0,66.6382,66.6722,66.6042,66.6382,10459.0
2018-04-17 12:50:00,78.4,78.43,78.29,78.31,27599.0,66.6382,66.6637,66.5447,66.5617,27599.0
2018-04-17 12:55:00,78.32,78.32,78.27,78.29,11051.0,66.5702,66.5702,66.5277,66.5447,11051.0
2018-04-17 13:00:00,78.28,78.39,78.24,78.35,12862.0,66.5362,66.6297,66.5022,66.5957,12862.0
2018-04-17 13:05:00,78.33,78.4,78.3,78.3,17846.0,66.5787,66.6382,66.5532,66.5532,17846.0
2018-04-17 13:10:00,78.28,78.36,78.26,78.26,7855.0,66.5362,66.6042,66.5192,66.5192,7855.0
2018-04-17 13:15:00,78.27,78.29,78.15,78.22,12279.0,66.5277,66.5447,66.4257,66.4852,12279.0
2018-04-17 13:20:00,78.22,78.26,78.17,78.25,9199.0,66.4852,66.5192,66.4427,66.5107,9199.0
2018-04-17 13:25:00,78.24,78.27,78.2,78.26,7564.0,66.5022,66.5277,66.4682,66.5192,7564.0
2018-04-17 13:30:00,78.27,78.31,78.23,78.3,12952.0,66.5277,66.5617,66.4937,66.5532,12952.0
2018-04-17 13:35:00,78.3,78.37,78.27,78.37,15739.0,66.5532,66.6127,66.5277,66.6127,15739.0
2018-04-17 13:40:00,78.36,78.39,78.34,78.37,7458.0,66.6042,66.6297,66.5872,66.6127,7458.0
2018-04-17 13:45:00,78.36,78.44,78.36,78.39,11448.0,66.6042,66.6722,66.6042,66.6297,11448.0
2018-04-17 13:50:00,78.38,78.4,78.31,78.36,13111.0,66.6212,66.6382,66.5617,66.6042,13111.0
2018-04-17 13:55:00,78.36,78.46,78.33,78.43,15741.0,66.6042,66.6892,66.5787,66.6637,15741.0
2018-04-17 14:00:00,78.43,78.51,78.42,78.5,11976.0,66.6637,66.7317,66.6552,66.7232,11976.0
2018-04-17 14:05:00,78.49,78.49,78.39,78.43,11902.0,66.7147,66.7147,66.6297,66.6637,11902.0
2018-04-17 14:10:00,78.42,78.42,78.18,78.24,42795.0,66.6552,66.6552,66.4512,66.5022,42795.0
2018-04-17 14:15:00,78.24,78.34,78.22,78.25,15226.0,66.5022,66.5872,66.4852,66.5107,15226.0
2018-04-17 14:20:00,78.22,78.22,78.12,78.18,24546.0,66.4852,66.4852,66.4002,66.4512,24546.0
2018-04-17 14:25:00,78.16,78.21,78.12,78.13,23445.0,66.4342,66.4767,66.4002,66.4087,23445.0
2018-04-17 14:30:00,78.14,78.15,78.08,78.11,30068.0,66.4172,66.4257,66.3662,66.3917,30068.0
2018-04-17 14:35:00,78.12,78.26,78.11,78.25,26193.0,66.4002,66.5192,66.3917,66.5107,26193.0
2018-04-17 14:40:00,78.27,78.3,78.24,78.27,21034.0,66.5277,66.5532,66.5022,66.5277,21034.0
2018-04-17 14:45:00,78.27,78.3,78.23,78.27,19215.0,66.5277,66.5532,66.4937,66.5277,19215.0
2018-04-17 14:50:00,78.27,78.28,78.0,78.02,26926.0,66.5277,66.5362,66.2982,66.3152,26926.0
2018-04-17 14:55:00,78.02,78.16,78.02,78.14,27748.0,66.3152,66.4342,66.3152,66.4172,27748.0
2018-04-17 15:00:00,78.15,78.15,78.05,78.09,35874.0,66.4257,66.4257,66.3407,66.3747,35874.0
2018-04-17 15:05:00,78.09,78.26,78.09,78.24,38792.0,66.3747,66.5192,66.3747,66.5022,38792.0
2018-04-17 15:10:00,78.26,78.29,78.22,78.27,27246.0,66.5192,66.5447,66.4852,66.5277,27246.0
2018-04-17 15:15:00,78.25,78.39,78.25,78.35,28185.0,66.5107,66.6297,66.5107,66.5957,28185.0
2018-04-17 15:20:00,78.36,78.37,78.28,78.28,32751.0,66.6042,66.6127,66.5362,66.5362,32751.0
2018-04-17 15:25:00,78.28,78.35,78.27,78.31,24423.0,66.5362,66.5957,66.5277,66.5617,24423.0
2018-04-17 15:30:00,78.31,78.34,78.26,78.27,37585.0,66.5617,66.5872,66.5192,66.5277,37585.0
2018-04-17 15:35:00,78.27,78.37,78.22,78.22,39248.0,66.5277,66.6127,66.4852,66.4852,39248.0
2018-04-17 15:40:00,78.23,78.24,78.13,78.23,48068.0,66.4937,66.5022,66.4087,66.4937,48068.0
2018-04-17 15:45:00,78.23,78.3,78.23,78.28,48603.0,66.4937,66.5532,66.4937,66.5362,48603.0
2018-04-17 15:50:00,78.28,78.29,78.05,78.06,111064.0,66.5362,66.5447,66.3407,66.3492,111064.0
2018-04-17 15:55:00,78.06,78.06,77.95,77.97,193153.0,66.3492,66.3492,66.2557,66.2727,193153.0
2018-04-18 09:30:00,78.42,78.68,78.15,78.46,41992.0,66.6552,66.8761,66.4257,66.6892,41992.0
2018-04-18 09:35:00,78.47,78.6,78.36,78.36,8569.0,66.6977,66.8082,66.6042,66.6042,8569.0
2018-04-18 09:40:00,78.37,78.64,78.37,78.44,15378.0,66.6127,66.8422,66.6127,66.6722,15378.0
2018-04-18 09:45:00,78.45,78.57,78.39,78.54,10977.0,66.6807,66.7827,66.6297,66.7572,10977.0
2018-04-18 09:50:00,78.53,78.58,78.37,78.37,12826.0,66.7487,66.7912,66.6127,66.6127,12826.0
2018-04-18 09:55:00,78.4,78.57,78.36,78.48,13507.0,66.6382,66.7827,66.6042,66.7062,13507.0
2018-04-18 10:00:00,78.45,78.55,78.36,78.55,10099.0,66.6807,66.7657,66.6042,66.7657,10099.0
2018-04-18 10:05:00,78.55,78.55,78.22,78.34,27483.0,66.7657,66.7657,66.4852,66.5872,27483.0
2018-04-18 10:10:00,78.35,78.35,78.11,78.12,21822.0,66.5957,66.5957,66.3917,66.4002,21822.0
2018-04-18 10:15:00,78.15,78.38,78.14,78.34,7139.0,66.4257,66.6212,66.4172,66.5872,7139.0
2018-04-18 10:20:00,78.37,78.56,78.37,78.56,14255.0,66.6127,66.7742,66.6127,66.7742,14255.0
2018-04-18 10:25:00,78.55,78.69,78.52,78.66,10402.0,66.7657,66.8846,66.7402,66.8592,10402.0
2018-04-18 10:30:00,78.64,78.64,78.5,78.61,47512.0,66.8422,66.8422,66.7232,66.8167,47512.0
2018-04-18 10:35:00,78.63,78.65,78.56,78.59,10794.0,66.8337,66.8507,66.7742,66.7997,10794.0
2018-04-18 10:40:00,78.61,78.8,78.6,78.7,26390.0,66.8167,66.9781,66.8082,66.8931,26390.0
2018-04-18 10:45:00,78.74,78.85,78.69,78.83,14557.0,66.9271,67.0206,66.8846,67.0036,14557.0
2018-04-18 10:50:00,78.83,78.84,78.7,78.7,18573.0,67.0036,67.0121,66.8931,66.8931,18573.0
2018-04-18 10:55:00,78.71,78.8,78.7,78.77,13804.0,66.9016,66.9781,66.8931,66.9526,13804.0
2018-04-18 11:00:00,78.78,78.87,78.75,78.85,16562.0,66.9611,67.0376,66.9356,67.0206,16562.0
2018-04-18 11:05:00,78.82,78.91,78.79,78.91,26228.0,66.9951,67.0716,66.9696,67.0716,26228.0
2018-04-18 11:10:00,78.89,78.98,78.89,78.9,19000.0,67.0546,67.1311,67.0546,67.0631,19000.0
2018-04-18 11:15:00,78.88,78.88,78.8,78.8,7684.0,67.0461,67.0461,66.9781,66.9781,7684.0
2018-04-18 11:20:00,78.85,78.95,78.82,78.88,11499.0,67.0206,67.1056,66.9951,67.0461,11499.0
2018-04-18 11:25:00,78.88,78.94,78.83,78.92,10042.0,67.0461,67.0971,67.0036,67.0801,10042.0
2018-04-18 11:30:00,78.87,78.9,78.81,78.9,7703.0,67.0376,67.0631,66.9866,67.0631,7703.0
2018-04-18 11:35:00,78.9,78.99,78.89,78.95,4555.0,67.0631,67.1396,67.0546,67.1056,4555.0
2018-04-18 11:40:00,78.97,78.97,78.89,78.9,12404.0,67.1226,67.1226,67.0546,67.0631,12404.0
2018-04-18 11:45:00,78.9,79.02,78.84,79.01,18242.0,67.0631,67.1651,67.0121,67.1566,18242.0
2018-04-18 11:50:00,79.0,79.03,78.89,78.94,10843.0,67.1481,67.1736,67.0546,67.0971,10843.0
2018-04-18 11:55:00,78.93,78.98,78.85,78.85,5974.0,67.0886,67.1311,67.0206,67.0206,5974.0
2018-04-18 12:00:00,78.85,78.91,78.78,78.88,18297.0,67.0206,67.0716,66.9611,67.0461,18297.0
2018-04-18 12:05:00,78.87,78.9,78.82,78.89,5064.0,67.0376,67.0631,66.9951,67.0546,5064.0
2018-04-18 12:10:00,78.85,78.91,78.85,78.86,4256.0,67.0206,67.0716,67.0206,67.0291,4256.0
2018-04-18 12:15:00,78.86,78.92,78.84,78.91,4817.0,67.0291,67.0801,67.0121,67.0716,4817.0
2018-04-18 12:20:00,78.9,78.93,78.83,78.91,7545.0,67.0631,67.0886,67.0036,67.0716,7545.0
2018-04-18 12:25:00,78.92,78.93,78.88,78.9,9298.0,67.0801,67.0886,67.0461,67.0631,9298.0
2018-04-18 12:30:00,78.92,78.92,78.87,78.88,3400.0,67.0801,67.0801,67.0376,67.0461,3400.0
2018-04-18 12:35:00,78.9,78.93,78.86,78.87,4371.0,67.0631,67.0886,67.0291,67.0376,4371.0
2018-04-18 12:40:00,78.85,78.95,78.85,78.94,10848.0,67.0206,67.1056,67.0206,67.0971,10848.0
2018-04-18 12:45:00,78.95,79.01,78.89,78.93,13062.0,67.1056,67.1566,67.0546,67.0886,13062.0
2018-04-18 12:50:00,78.96,79.01,78.94,78.96,19102.0,67.1141,67.1566,67.0971,67.1141,19102.0
2018-04-18 12:55:00,78.97,79.02,78.95,78.99,14600.0,67.1226,67.1651,67.1056,67.1396,14600.0
2018-04-18 13:00:00,79.0,79.06,78.97,79.05,18423.0,67.1481,67.1991,67.1226,67.1906,18423.0
2018-04-18 13:05:00,79.05,79.12,79.02,79.04,35506.0,67.1906,67.2501,67.1651,67.1821,35506.0
2018-04-18 13:10:00,79.07,79.23,79.04,79.22,19380.0,67.2076,67.3436,67.1821,67.3351,19380.0
2018-04-18 13:15:00,79.2,79.26,79.18,79.24,8956.0,67.3181,67.3691,67.3011,67.3521,8956.0
2018-04-18 13:20:00,79.26,79.26,79.1,79.14,11820.0,67.3691,67.3691,67.2331,67.2671,11820.0
2018-04-18 13:25:00,79.16,79.22,79.16,79.21,5141.0,67.2841,67.3351,67.2841,67.3266,5141.0
2018-04-18 13:30:00,79.21,79.29,79.18,79.29,7039.0,67.3266,67.3946,67.3011,67.3946,7039.0
2018-04-18 13:35:00,79.29,79.33,79.27,79.32,8277.0,67.3946,67.4286,67.3776,67.4201,8277.0
2018-04-18 13:40:00,79.32,79.34,79.28,79.34,6897.0,67.4201,67.4371,67.3861,67.4371,6897.0
2018-04-18 13:45:00,79.34,79.38,79.32,79.33,8960.0,67.4371,67.4711,67.4201,67.4286,8960.0
2018-04-18 13:50:00,79.34,79.38,79.33,79.38,12755.0,67.4371,67.4711,67.4286,67.4711,12755.0
2018-04-18 13:55:00,79.38,79.39,79.2,79.23,12300.0,67.4711,67.4796,67.3181,67.3436,12300.0
2018-04-18 14:00:00,79.23,79.3,79.18,79.29,11721.0,67.3436,67.4031,67.3011,67.3946,11721.0
2018-04-18 14:05:00,79.27,79.39,79.27,79.33,13988.0,67.3776,67.4796,67.3776,67.4286,13988.0
2018-04-18 14:10:00,79.33,79.35,79.28,79.31,26355.0,67.4286,67.4456,67.3861,67.4116,26355.0
2018-04-18 14:15:00,79.31,79.33,79.28,79.29,12072.0,67.4116,67.4286,67.3861,67.3946,12072.0
2018-04-18 14:20:00,79.29,79.32,79.28,79.29,10989.0,67.3946,67.4201,67.3861,67.3946,10989.0
2018-04-18 14:25:00,79.29,79.3,79.24,79.26,11486.0,67.3946,67.4031,67.3521,67.3691,11486.0
2018-04-18 14:30:00,79.26,79.31,79.25,79.31,13458.0,67.3691,67.4116,67.3606,67.4116,13458.0
2018-04-18 14:35:00,79.31,79.31,79.15,79.16,14656.0,67.4116,67.4116,67.2756,67.2841,14656.0
2018-04-18 14:40:00,79.16,79.21,79.15,79.18,64723.0,67.2841,67.3266,67.2756,67.3011,64723.0
2018-04-18 14:45:00,79.18,79.28,79.15,79.28,16393.0,67.3011,67.3861,67.2756,67.3861,16393.0
2018-04-18 14:50:00,79.28,79.38,79.28,79.38,17292.0,67.3861,67.4711,67.3861,67.4711,17292.0
2018-04-18 14:55:00,79.37,79.4,79.3,79.3,11584.0,67.4626,67.4881,67.4031,67.4031,11584.0
2018-04-18 15:00:00,79.29,79.33,79.25,79.3,13221.0,67.3946,67.4286,67.3606,67.4031,13221.0
2018-04-18 15:05:00,79.31,79.36,79.28,79.31,15599.0,67.4116,67.4541,67.3861,67.4116,15599.0
2018-04-18 15:10:00,79.31,79.39,79.3,79.36,17770.0,67.4116,67.4796,67.4031,67.4541,17770.0
2018-04-18 15:15:00,79.34,79.39,79.33,79.36,24806.0,67.4371,67.4796,67.4286,67.4541,24806.0
2018-04-18 15:20:00,79.37,79.39,79.28,79.28,21763.0,67.4626,67.4796,67.3861,67.3861,21763.0
2018-04-18 15:25:00,79.28,79.31,79.26,79.28,19118.0,67.3861,67.4116,67.3691,67.3861,19118.0
2018-04-18 15:30:00,79.28,79.28,79.21,79.23,39384.0,67.3861,67.3861,67.3266,67.3436,39384.0
2018-04-18 15:35:00,79.23,79.25,79.19,79.24,25624.0,67.3436,67.3606,67.3096,67.3521,25624.0
2018-04-18 15:40:00,79.24,79.25,79.22,79.24,29900.0,67.3521,67.3606,67.3351,67.3521,29900.0
2018-04-18 15:45:00,79.24,79.29,79.2,79.2,54279.0,67.3521,67.3946,67.3181,67.3181,54279.0
2018-04-18 15:50:00,79.19,79.28,79.19,79.28,86654.0,67.3096,67.3861,67.3096,67.3861,86654.0
2018-04-18 15:55:00,79.29,79.3,79.19,79.19,161470.0,67.3946,67.4031,67.3096,67.3096,161470.0
2018-04-19 09:30:00,79.15,79.3,78.91,79.06,47216.0,67.2756,67.4031,67.0716,67.1991,47216.0
2018-04-19 09:35:00,79.06,79.49,79.02,79.45,14284.0,67.1991,67.5646,67.1651,67.5306,14284.0
2018-04-19 09:40:00,79.38,79.67,79.38,79.64,21691.0,67.4711,67.7176,67.4711,67.6921,21691.0
2018-04-19 09:45:00,79.61,79.63,79.28,79.34,20486.0,67.6666,67.6836,67.3861,67.4371,20486.0
2018-04-19 09:50:00,79.33,79.36,79.18,79.2,11795.0,67.4286,67.4541,67.3011,67.3181,11795.0
2018-04-19 09:55:00,79.23,79.39,79.2,79.39,12160.0,67.3436,67.4796,67.3181,67.4796,12160.0
2018-04-19 10:00:00,79.36,79.36,79.26,79.27,24469.0,67.4541,67.4541,67.3691,67.3776,24469.0
2018-04-19 10:05:00,79.27,79.27,79.05,79.14,27729.0,67.3776,67.3776,67.1906,67.2671,27729.0
2018-04-19 10:10:00,79.13,79.29,79.07,79.29,11400.0,67.2586,67.3946,67.2076,67.3946,11400.0
2018-04-19 10:15:00,79.3,79.32,79.21,79.29,27177.0,67.4031,67.4201,67.3266,67.3946,27177.0
2018-04-19 10:20:00,79.28,79.35,79.25,79.33,12373.0,67.3861,67.4456,67.3606,67.4286,12373.0
2018-04-19 10:25:00,79.33,79.47,79.33,79.4,17614.0,67.4286,67.5476,67.4286,67.4881,17614.0
2018-04-19 10:30:00,79.42,79.43,79.31,79.42,10571.0,67.5051,67.5136,67.4116,67.5051,10571.0
2018-04-19 10:35:00,79.42,79.6,79.42,79.59,14362.0,67.5051,67.6581,67.5051,67.6496,14362.0
2018-04-19 10:40:00,79.57,79.62,79.49,79.58,21019.0,67.6326,67.6751,67.5646,67.6411,21019.0
2018-04-19 10:45:00,79.55,79.6,79.46,79.51,16855.0,67.6156,67.6581,67.5391,67.5816,16855.0
2018-04-19 10:50:00,79.52,79.55,79.33,79.37,12867.0,67.5901,67.6156,67.4286,67.4626,12867.0
2018-04-19 10:55:00,79.37,79.38,79.18,79.23,22242.0,67.4626,67.4711,67.3011,67.3436,22242.0
2018-04-19 11:00:00,79.23,79.25,79.06,79.18,47135.0,67.3436,67.3606,67.1991,67.3011,47135.0
2018-04-19 11:05:00,79.17,79.22,79.14,79.14,39958.0,67.2926,67.3351,67.2671,67.2671,39958.0
2018-04-19 11:10:00,79.12,79.15,79.03,79.06,16167.0,67.2501,67.2756,67.1736,67.1991,16167.0
2018-04-19 11:15:00,79.07,79.08,79.02,79.06,27431.0,67.2076,67.2161,67.1651,67.1991,27431.0
2018-04-19 11:20:00,79.07,79.07,78.99,79.03,18820.0,67.2076,67.2076,67.1396,67.1736,18820.0
2018-04-19 11:25:00,79.04,79.08,79.02,79.06,14026.0,67.1821,67.2161,67.1651,67.1991,14026.0
2018-04-19 11:30:00,79.08,79.08,78.88,79.0,14296.0,67.2161,67.2161,67.0461,67.1481,14296.0
2018-04-19 11:35:00,79.0,79.08,78.95,78.95,11067.0,67.1481,67.2161,67.1056,67.1056,11067.0
2018-04-19 11:40:00,78.97,79.02,78.95,79.02,9049.0,67.1226,67.1651,67.1056,67.1651,9049.0
2018-04-19 11:45:00,79.04,79.06,78.98,79.03,11081.0,67.1821,67.1991,67.1311,67.1736,11081.0
2018-04-19 11:50:00,79.04,79.04,78.75,78.76,11097.0,67.1821,67.1821,66.9356,66.9441,11097.0
2018-04-19 11:55:00,78.76,78.79,78.65,78.74,15080.0,66.9441,66.9696,66.8507,66.9271,15080.0
2018-04-19 12:00:00,78.74,78.75,78.67,78.74,36668.0,66.9271,66.9356,66.8677,66.9271,36668.0
2018-04-19 12:05:00,78.76,78.77,78.68,78.75,15059.0,66.9441,66.9526,66.8761,66.9356,15059.0
2018-04-19 12:10:00,78.74,78.76,78.71,78.75,13000.0,66.9271,66.9441,66.9016,66.9356,13000.0
2018-04-19 12:15:00,78.74,78.83,78.73,78.81,14732.0,66.9271,67.0036,66.9186,66.9866,14732.0
2018-04-19 12:20:00,78.83,78.92,78.81,78.85,15824.0,67.0036,67.0801,66.9866,67.0206,15824.0
2018-04-19 12:25:00,78.84,78.85,78.74,78.76,5500.0,67.0121,67.0206,66.9271,66.9441,5500.0
2018-04-19 12:30:00,78.76,78.85,78.75,78.81,5703.0,66.9441,67.0206,66.9356,66.9866,5703.0
2018-04-19 12:35:00,78.81,78.84,78.76,78.83,7235.0,66.9866,67.0121,66.9441,67.0036,7235.0
2018-04-19 12:40:00,78.81,78.82,78.73,78.77,7731.0,66.9866,66.9951,66.9186,66.9526,7731.0
2018-04-19 12:45:00,78.77,78.86,78.75,78.85,7484.0,66.9526,67.0291,66.9356,67.0206,7484.0
2018-04-19 12:50:00,78.85,78.88,78.82,78.88,5945.0,67.0206,67.0461,66.9951,67.0461,5945.0
2018-04-19 12:55:00,78.85,78.85,78.7,78.7,8852.0,67.0206,67.0206,66.8931,66.8931,8852.0
2018-04-19 13:00:00,78.69,78.69,78.62,78.63,12525.0,66.8846,66.8846,66.8252,66.8337,12525.0
2018-04-19 13:05:00,78.65,78.65,78.61,78.63,12422.0,66.8507,66.8507,66.8167,66.8337,12422.0
2018-04-19 13:10:00,78.63,78.65,78.58,78.64,16317.0,66.8337,66.8507,66.7912,66.8422,16317.0
2018-04-19 13:15:00,78.64,78.68,78.62,78.63,14242.0,66.8422,66.8761,66.8252,66.8337,14242.0
2018-04-19 13:20:00,78.62,78.71,78.61,78.66,14036.0,66.8252,66.9016,66.8167,66.8592,14036.0
2018-04-19 13:25:00,78.67,78.69,78.6,78.6,9012.0,66.8677,66.8846,66.8082,66.8082,9012.0
2018-04-19 13:30:00,78.59,78.69,78.56,78.63,10982.0,66.7997,66.8846,66.7742,66.8337,10982.0
2018-04-19 13:35:00,78.61,78.76,78.6,78.76,9448.0,66.8167,66.9441,66.8082,66.9441,9448.0
2018-04-19 13:40:00,78.75,78.81,78.73,78.81,11404.0,66.9356,66.9866,66.9186,66.9866,11404.0
2018-04-19 13:45:00,78.82,78.86,78.8,78.81,15283.0,66.9951,67.0291,66.9781,66.9866,15283.0
2018-04-19 13:50:00,78.83,78.87,78.79,78.86,12994.0,67.0036,67.0376,66.9696,67.0291,12994.0
2018-04-19 13:55:00,78.84,78.85,78.78,78.81,10565.0,67.0121,67.0206,66.9611,66.9866,10565.0
2018-04-19 14:00:00,78.79,78.86,78.71,78.71,10782.0,66.9696,67.0291,66.9016,66.9016,10782.0
2018-04-19 14:05:00,78.71,78.8,78.7,78.78,11981.0,66.9016,66.9781,66.8931,66.9611,11981.0
2018-04-19 14:10:00,78.79,78.82,78.75,78.78,10357.0,66.9696,66.9951,66.9356,66.9611,10357.0
2018-04-19 14:15:00,78.77,78.81,78.74,78.75,6170.0,66.9526,66.9866,66.9271,66.9356,6170.0
2018-04-19 14:20:00,78.75,78.79,78.74,78.75,15487.0,66.9356,66.9696,66.9271,66.9356,15487.0
2018-04-19 14:25:00,78.75,78.87,78.74,78.84,17453.0,66.9356,67.0376,66.9271,67.0121,17453.0
2018-04-19 14:30:00,78.84,78.85,78.79,78.81,16144.0,67.0121,67.0206,66.9696,66.9866,16144.0
2018-04-19 14:35:00,78.81,78.92,78.77,78.89,13228.0,66.9866,67.0801,66.9526,67.0546,13228.0
2018-04-19 14:40:00,78.88,79.02,78.86,79.02,11231.0,67.0461,67.1651,67.0291,67.1651,11231.0
2018-04-19 14:45:00,79.01,79.05,78.93,78.94,12609.0,67.1566,67.1906,67.0886,67.0971,12609.0
2018-04-19 14:50:00,78.94,78.99,78.91,78.94,16856.0,67.0971,67.1396,67.0716,67.0971,16856.0
2018-04-19 14:55:00,78.95,79.04,78.94,79.01,15202.0,67.1056,67.1821,67.0971,67.1566,15202.0
2018-04-19 15:00:00,79.01,79.02,78.94,78.98,15479.0,67.1566,67.1651,67.0971,67.1311,15479.0
2018-04-19 15:05:00,78.97,79.01,78.89,79.0,14536.0,67.1226,67.1566,67.0546,67.1481,14536.0
2018-04-19 15:10:00,79.0,79.0,78.88,78.88,18658.0,67.1481,67.1481,67.0461,67.0461,18658.0
2018-04-19 15:15:00,78.88,78.97,78.83,78.97,22057.0,67.0461,67.1226,67.0036,67.1226,22057.0
2018-04-19 15:20:00,78.98,79.01,78.91,78.95,15245.0,67.1311,67.1566,67.0716,67.1056,15245.0
2018-04-19 15:25:00,78.94,78.94,78.87,78.87,7466.0,67.0971,67.0971,67.0376,67.0376,7466.0
2018-04-19 15:30:00,78.87,79.01,78.83,79.01,33023.0,67.0376,67.1566,67.0036,67.1566,33023.0
2018-04-19 15:35:00,79.04,79.31,79.04,79.28,77542.0,67.1821,67.4116,67.1821,67.3861,77542.0
2018-04-19 15:40:00,79.26,79.32,79.15,79.27,50600.0,67.3691,67.4201,67.2756,67.3776,50600.0
2018-04-19 15:45:00,79.27,79.29,79.18,79.19,52675.0,67.3776,67.3946,67.3011,67.3096,52675.0
2018-04-19 15:50:00,79.21,79.26,79.1,79.11,63434.0,67.3266,67.3691,67.2331,67.2416,63434.0
2018-04-19 15:55:00,79.11,79.16,79.04,79.15,128145.0,67.2416,67.2841,67.1821,67.2756,128145.0
2018-04-20 09:30:00,79.32,79.4,79.2,79.29,169122.0,67.4201,67.4881,67.3181,67.3946,169122.0
2018-04-20 09:35:00,79.28,79.32,79.13,79.3,9894.0,67.3861,67.4201,67.2586,67.4031,9894.0
2018-04-20 09:40:00,79.36,79.39,79.13,79.15,9284.0,67.4541,67.4796,67.2586,67.2756,9284.0
2018-04-20 09:45:00,79.19,79.47,79.14,79.47,11359.0,67.3096,67.5476,67.2671,67.5476,11359.0
2018-04-20 09:50:00,79.53,79.6,79.43,79.45,19234.0,67.5986,67.6581,67.5136,67.5306,19234.0
2018-04-20 09:55:00,79.43,79.5,79.32,79.35,8335.0,67.5136,67.5731,67.4201,67.4456,8335.0
2018-04-20 10:00:00,79.34,79.34,79.2,79.2,7300.0,67.4371,67.4371,67.3181,67.3181,7300.0
2018-04-20 10:05:00,79.22,79.33,79.11,79.21,13403.0,67.3351,67.4286,67.2416,67.3266,13403.0
2018-04-20 10:10:00,79.25,79.28,79.06,79.14,15934.0,67.3606,67.3861,67.1991,67.2671,15934.0
2018-04-20 10:15:00,79.11,79.2,79.04,79.15,13870.0,67.2416,67.3181,67.1821,67.2756,13870.0
2018-04-20 10:20:00,79.16,79.23,79.11,79.23,9623.0,67.2841,67.3436,67.2416,67.3436,9623.0
2018-04-20 10:25:00,79.23,79.27,79.18,79.21,8275.0,67.3436,67.3776,67.3011,67.3266,8275.0
2018-04-20 10:30:00,79.22,79.37,79.15,79.25,15481.0,67.3351,67.4626,67.2756,67.3606,15481.0
2018-04-20 10:35:00,79.23,79.25,79.09,79.15,14960.0,67.3436,67.3606,67.2246,67.2756,14960.0
2018-04-20 10:40:00,79.16,79.17,79.07,79.17,8060.0,67.2841,67.2926,67.2076,67.2926,8060.0
2018-04-20 10:45:00,79.17,79.21,79.1,79.1,6012.0,67.2926,67.3266,67.2331,67.2331,6012.0
2018-04-20 10:50:00,79.07,79.13,78.87,78.87,10120.0,67.2076,67.2586,67.0376,67.0376,10120.0
2018-04-20 10:55:00,78.87,78.92,78.75,78.8,15810.0,67.0376,67.0801,66.9356,66.9781,15810.0
2018-04-20 11:00:00,78.84,78.85,78.69,78.73,24510.0,67.0121,67.0206,66.8846,66.9186,24510.0
2018-04-20 11:05:00,78.73,78.75,78.63,78.68,17360.0,66.9186,66.9356,66.8337,66.8761,17360.0
2018-04-20 11:10:00,78.66,78.66,78.47,78.56,11663.0,66.8592,66.8592,66.6977,66.7742,11663.0
2018-04-20 11:15:00,78.52,78.65,78.51,78.65,19946.0,66.7402,66.8507,66.7317,66.8507,19946.0
2018-04-20 11:20:00,78.65,78.7,78.62,78.66,20851.0,66.8507,66.8931,66.8252,66.8592,20851.0
2018-04-20 11:25:00,78.66,78.76,78.64,78.68,22532.0,66.8592,66.9441,66.8422,66.8761,22532.0
2018-04-20 11:30:00,78.69,78.86,78.68,78.86,9185.0,66.8846,67.0291,66.8761,67.0291,9185.0
2018-04-20 11:35:00,78.96,79.07,78.92,79.04,12256.0,67.1141,67.2076,67.0801,67.1821,12256.0
2018-04-20 11:40:00,79.04,79.14,79.03,79.11,7714.0,67.1821,67.2671,67.1736,67.2416,7714.0
2018-04-20 11:45:00,79.12,79.17,79.01,79.13,22086.0,67.2501,67.2926,67.1566,67.2586,22086.0
2018-04-20 11:50:00,79.14,79.14,79.03,79.11,15523.0,67.2671,67.2671,67.1736,67.2416,15523.0
2018-04-20 11:55:00,79.12,79.17,79.08,79.15,10894.0,67.2501,67.2926,67.2161,67.2756,10894.0
2018-04-20 12:00:00,79.14,79.14,78.98,79.02,22247.0,67.2671,67.2671,67.1311,67.1651,22247.0
2018-04-20 12:05:00,79.01,79.17,78.98,79.13,54984.0,67.1566,67.2926,67.1311,67.2586,54984.0
2018-04-20 12:10:00,79.12,79.13,79.04,79.06,21281.0,67.2501,67.2586,67.1821,67.1991,21281.0
2018-04-20 12:15:00,79.08,79.1,78.98,78.98,12595.0,67.2161,67.2331,67.1311,67.1311,12595.0
2018-04-20 12:20:00,78.99,79.07,78.94,78.97,7276.0,67.1396,67.2076,67.0971,67.1226,7276.0
2018-04-20 12:25:00,78.98,79.06,78.93,78.97,9681.0,67.1311,67.1991,67.0886,67.1226,9681.0
2018-04-20 12:30:00,78.95,79.11,78.89,79.09,27491.0,67.1056,67.2416,67.0546,67.2246,27491.0
2018-04-20 12:35:00,79.1,79.27,79.0,79.03,55229.0,67.2331,67.3776,67.1481,67.1736,55229.0
2018-04-20 12:40:00,79.02,79.09,79.0,79.05,32739.0,67.1651,67.2246,67.1481,67.1906,32739.0
2018-04-20 12:45:00,79.07,79.21,79.0,79.06,49537.0,67.2076,67.3266,67.1481,67.1991,49537.0
2018-04-20 12:50:00,79.07,79.13,78.97,79.1,10556.0,67.2076,67.2586,67.1226,67.2331,10556.0
2018-04-20 12:55:00,79.11,79.14,79.01,79.07,13037.0,67.2416,67.2671,67.1566,67.2076,13037.0
2018-04-20 13:00:00,79.06,79.1,79.0,79.04,14653.0,67.1991,67.2331,67.1481,67.1821,14653.0
2018-04-20 13:05:00,78.97,79.02,78.94,78.96,5392.0,67.1226,67.1651,67.0971,67.1141,5392.0
2018-04-20 13:10:00,78.94,79.09,78.93,79.09,6932.0,67.0971,67.2246,67.0886,67.2246,6932.0
2018-04-20 13:15:00,79.09,79.12,79.05,79.09,5394.0,67.2246,67.2501,67.1906,67.2246,5394.0
2018-04-20 13:20:00,79.07,79.07,78.99,79.0,6440.0,67.2076,67.2076,67.1396,67.1481,6440.0
2018-04-20 13:25:00,79.0,79.19,79.0,79.18,12730.0,67.1481,67.3096,67.1481,67.3011,12730.0
2018-04-20 13:30:00,79.19,79.27,79.17,79.22,9441.0,67.3096,67.3776,67.2926,67.3351,9441.0
2018-04-20 13:35:00,79.19,79.34,79.19,79.34,5877.0,67.3096,67.4371,67.3096,67.4371,5877.0
2018-04-20 13:40:00,79.32,79.41,79.32,79.35,8368.0,67.4201,67.4966,67.4201,67.4456,8368.0
2018-04-20 13:45:00,79.35,79.46,79.32,79.46,17106.0,67.4456,67.5391,67.4201,67.5391,17106.0
2018-04-20 13:50:00,79.43,79.45,79.38,79.45,13398.0,67.5136,67.5306,67.4711,67.5306,13398.0
2018-04-20 13:55:00,79.44,79.44,79.29,79.3,44519.0,67.5221,67.5221,67.3946,67.4031,44519.0
2018-04-20 14:00:00,79.31,79.33,79.24,79.28,12795.0,67.4116,67.4286,67.3521,67.3861,12795.0
2018-04-20 14:05:00,79.3,79.34,79.28,79.32,10490.0,67.4031,67.4371,67.3861,67.4201,10490.0
2018-04-20 14:10:00,79.31,79.31,79.23,79.25,7605.0,67.4116,67.4116,67.3436,67.3606,7605.0
2018-04-20 14:15:00,79.24,79.29,79.22,79.24,14681.0,67.3521,67.3946,67.3351,67.3521,14681.0
2018-04-20 14:20:00,79.24,79.32,79.22,79.29,12654.0,67.3521,67.4201,67.3351,67.3946,12654.0
2018-04-20 14:25:00,79.25,79.27,79.2,79.26,23544.0,67.3606,67.3776,67.3181,67.3691,23544.0
2018-04-20 14:30:00,79.27,79.29,79.14,79.14,22188.0,67.3776,67.3946,67.2671,67.2671,22188.0
2018-04-20 14:35:00,79.14,79.14,79.07,79.12,6303.0,67.2671,67.2671,67.2076,67.2501,6303.0
2018-04-20 14:40:00,79.11,79.19,79.11,79.11,11735.0,67.2416,67.3096,67.2416,67.2416,11735.0
2018-04-20 14:45:00,79.11,79.15,79.08,79.11,6967.0,67.2416,67.2756,67.2161,67.2416,6967.0
2018-04-20 14:50:00,79.09,79.14,79.08,79.11,10699.0,67.2246,67.2671,67.2161,67.2416,10699.0
2018-04-20 14:55:00,79.12,79.15,79.12,79.14,9777.0,67.2501,67.2756,67.2501,67.2671,9777.0
2018-04-20 15:00:00,79.15,79.15,79.0,79.0,12257.0,67.2756,67.2756,67.1481,67.1481,12257.0
2018-04-20 15:05:00,78.99,78.99,78.78,78.78,20792.0,67.1396,67.1396,66.9611,66.9611,20792.0
2018-04-20 15:10:00,78.78,78.9,78.78,78.88,9178.0,66.9611,67.0631,66.9611,67.0461,9178.0
2018-04-20 15:15:00,78.87,78.89,78.74,78.77,11901.0,67.0376,67.0546,66.9271,66.9526,11901.0
2018-04-20 15:20:00,78.75,78.84,78.74,78.83,12506.0,66.9356,67.0121,66.9271,67.0036,12506.0
2018-04-20 15:25:00,78.85,78.86,78.78,78.83,12832.0,67.0206,67.0291,66.9611,67.0036,12832.0
2018-04-20 15:30:00,78.82,78.85,78.79,78.84,18940.0,66.9951,67.0206,66.9696,67.0121,18940.0
2018-04-20 15:35:00,78.85,78.99,78.83,78.97,20059.0,67.0206,67.1396,67.0036,67.1226,20059.0
2018-04-20 15:40:00,78.98,79.04,78.95,78.97,21508.0,67.1311,67.1821,67.1056,67.1226,21508.0
2018-04-20 15:45:00,78.98,78.99,78.91,78.97,31130.0,67.1311,67.1396,67.0716,67.1226,31130.0
2018-04-20 15:50:00,78.98,79.0,78.92,78.99,41478.0,67.1311,67.1481,67.0801,67.1396,41478.0
2018-04-20 15:55:00,78.99,79.12,78.99,79.08,126098.0,67.1396,67.2501,67.1396,67.2161,126098.0
2018-04-23 09:30:00,79.24,79.45,79.13,79.36,24704.0,67.3521,67.5306,67.2586,67.4541,24704.0
2018-04-23 09:35:00,79.4,79.46,79.36,79.42,4065.0,67.4881,67.5391,67.4541,67.5051,4065.0
2018-04-23 09:40:00,79.44,79.45,79.2,79.24,9326.0,67.5221,67.5306,67.3181,67.3521,9326.0
2018-04-23 09:45:00,79.23,79.28,79.11,79.17,9850.0,67.3436,67.3861,67.2416,67.2926,9850.0
2018-04-23 09:50:00,79.19,79.4,79.18,79.31,28699.0,67.3096,67.4881,67.3011,67.4116,28699.0
2018-04-23 09:55:00,79.34,79.6,79.33,79.51,28078.0,67.4371,67.6581,67.4286,67.5816,28078.0
2018-04-23 10:00:00,79.55,79.63,79.39,79.45,14165.0,67.6156,67.6836,67.4796,67.5306,14165.0
2018-04-23 10:05:00,79.47,79.58,79.35,79.35,21743.0,67.5476,67.6411,67.4456,67.4456,21743.0
2018-04-23 10:10:00,79.37,79.47,79.27,79.3,7790.0,67.4626,67.5476,67.3776,67.4031,7790.0
2018-04-23 10:15:00,79.31,79.38,79.31,79.33,12660.0,67.4116,67.4711,67.4116,67.4286,12660.0
2018-04-23 10:20:00,79.3,79.38,79.29,79.35,14093.0,67.4031,67.4711,67.3946,67.4456,14093.0
2018-04-23 10:25:00,79.36,79.38,79.24,79.28,11240.0,67.4541,67.4711,67.3521,67.3861,11240.0
2018-04-23 10:30:00,79.28,79.38,79.21,79.38,8494.0,67.3861,67.4711,67.3266,67.4711,8494.0
2018-04-23 10:35:00,79.36,79.36,79.15,79.3,13635.0,67.4541,67.4541,67.2756,67.4031,13635.0
2018-04-23 10:40:00,79.28,79.31,79.17,79.26,12853.0,67.3861,67.4116,67.2926,67.3691,12853.0
2018-04-23 10:45:00,79.28,79.36,79.22,79.26,5013.0,67.3861,67.4541,67.3351,67.3691,5013.0
2018-04-23 10:50:00,79.26,79.35,79.23,79.23,22929.0,67.3691,67.4456,67.3436,67.3436,22929.0
2018-04-23 10:55:00,79.23,79.3,79.19,79.2,8861.0,67.3436,67.4031,67.3096,67.3181,8861.0
2018-04-23 11:00:00,79.17,79.25,79.16,79.25,9043.0,67.2926,67.3606,67.2841,67.3606,9043.0
2018-04-23 11:05:00,79.27,79.33,79.26,79.33,8460.0,67.3776,67.4286,67.3691,67.4286,8460.0
2018-04-23 11:10:00,79.33,79.44,79.33,79.4,13819.0,67.4286,67.5221,67.4286,67.4881,13819.0
2018-04-23 11:15:00,79.39,79.4,79.34,79.34,25197.0,67.4796,67.4881,67.4371,67.4371,25197.0
2018-04-23 11:20:00,79.35,79.37,79.2,79.27,11275.0,67.4456,67.4626,67.3181,67.3776,11275.0
2018-04-23 11:25:00,79.26,79.26,79.19,79.26,12885.0,67.3691,67.3691,67.3096,67.3691,12885.0
2018-04-23 11:30:00,79.26,79.27,79.19,79.2,8670.0,67.3691,67.3776,67.3096,67.3181,8670.0
2018-04-23 11:35:00,79.2,79.22,79.14,79.15,6189.0,67.3181,67.3351,67.2671,67.2756,6189.0
2018-04-23 11:40:00,79.15,79.23,79.13,79.19,6913.0,67.2756,67.3436,67.2586,67.3096,6913.0
2018-04-23 11:45:00,79.16,79.26,79.13,79.13,18033.0,67.2841,67.3691,67.2586,67.2586,18033.0
2018-04-23 11:50:00,79.12,79.21,79.09,79.21,6912.0,67.2501,67.3266,67.2246,67.3266,6912.0
2018-04-23 11:55:00,79.21,79.22,79.05,79.14,7286.0,67.3266,67.3351,67.1906,67.2671,7286.0
2018-04-23 12:00:00,79.14,79.14,79.09,79.1,10935.0,67.2671,67.2671,67.2246,67.2331,10935.0
2018-04-23 12:05:00,79.09,79.14,79.07,79.08,8372.0,67.2246,67.2671,67.2076,67.2161,8372.0
2018-04-23 12:10:00,79.07,79.08,79.01,79.02,8254.0,67.2076,67.2161,67.1566,67.1651,8254.0
2018-04-23 12:15:00,79.03,79.04,78.88,78.9,7745.0,67.1736,67.1821,67.0461,67.0631,7745.0
2018-04-23 12:20:00,78.91,78.91,78.86,78.86,10511.0,67.0716,67.0716,67.0291,67.0291,10511.0
2018-04-23 12:25:00,78.85,78.88,78.85,78.87,4642.0,67.0206,67.0461,67.0206,67.0376,4642.0
2018-04-23 12:30:00,78.87,78.9,78.84,78.89,20063.0,67.0376,67.0631,67.0121,67.0546,20063.0
2018-04-23 12:35:00,78.9,78.9,78.86,78.88,7440.0,67.0631,67.0631,67.0291,67.0461,7440.0
2018-04-23 12:40:00,78.88,78.9,78.8,78.81,16066.0,67.0461,67.0631,66.9781,66.9866,16066.0
2018-04-23 12:45:00,78.81,78.86,78.72,78.73,8902.0,66.9866,67.0291,66.9101,66.9186,8902.0
2018-04-23 12:50:00,78.73,78.83,78.73,78.81,6111.0,66.9186,67.0036,66.9186,66.9866,6111.0
2018-04-23 12:55:00,78.8,78.83,78.78,78.83,15714.0,66.9781,67.0036,66.9611,67.0036,15714.0
2018-04-23 13:00:00,78.83,78.85,78.81,78.84,7034.0,67.0036,67.0206,66.9866,67.0121,7034.0
2018-04-23 13:05:00,78.82,78.83,78.77,78.77,1860.0,66.9951,67.0036,66.9526,66.9526,1860.0
2018-04-23 13:10:00,78.78,78.86,78.78,78.82,10581.0,66.9611,67.0291,66.9611,66.9951,10581.0
2018-04-23 13:15:00,78.82,78.83,78.78,78.81,4103.0,66.9951,67.0036,66.9611,66.9866,4103.0
2018-04-23 13:20:00,78.82,78.82,78.79,78.79,4169.0,66.9951,66.9951,66.9696,66.9696,4169.0
2018-04-23 13:25:00,78.79,78.83,78.79,78.79,2921.0,66.9696,67.0036,66.9696,66.9696,2921.0
2018-04-23 13:30:00,78.77,78.8,78.73,78.74,6011.0,66.9526,66.9781,66.9186,66.9271,6011.0
2018-04-23 13:35:00,78.74,78.82,78.74,78.8,6039.0,66.9271,66.9951,66.9271,66.9781,6039.0
2018-04-23 13:40:00,78.78,78.81,78.76,78.78,3914.0,66.9611,66.9866,66.9441,66.9611,3914.0
2018-04-23 13:45:00,78.78,78.86,78.78,78.84,3639.0,66.9611,67.0291,66.9611,67.0121,3639.0
2018-04-23 13:50:00,78.85,78.92,78.84,78.9,8214.0,67.0206,67.0801,67.0121,67.0631,8214.0
2018-04-23 13:55:00,78.9,78.9,78.85,78.85,8535.0,67.0631,67.0631,67.0206,67.0206,8535.0
2018-04-23 14:00:00,78.86,78.9,78.8,78.81,6919.0,67.0291,67.0631,66.9781,66.9866,6919.0
2018-04-23 14:05:00,78.79,78.79,78.63,78.65,13468.0,66.9696,66.9696,66.8337,66.8507,13468.0
2018-04-23 14:10:00,78.68,78.71,78.61,78.61,7618.0,66.8761,66.9016,66.8167,66.8167,7618.0
2018-04-23 14:15:00,78.61,78.64,78.56,78.61,11724.0,66.8167,66.8422,66.7742,66.8167,11724.0
2018-04-23 14:20:00,78.61,78.62,78.49,78.52,19585.0,66.8167,66.8252,66.7147,66.7402,19585.0
2018-04-23 14:25:00,78.5,78.54,78.47,78.53,9395.0,66.7232,66.7572,66.6977,66.7487,9395.0
2018-04-23 14:30:00,78.51,78.53,78.4,78.41,11685.0,66.7317,66.7487,66.6382,66.6467,11685.0
2018-04-23 14:35:00,78.39,78.44,78.37,78.43,5796.0,66.6297,66.6722,66.6127,66.6637,5796.0
2018-04-23 14:40:00,78.44,78.54,78.44,78.53,6067.0,66.6722,66.7572,66.6722,66.7487,6067.0
2018-04-23 14:45:00,78.53,78.53,78.46,78.46,9225.0,66.7487,66.7487,66.6892,66.6892,9225.0
2018-04-23 14:50:00,78.47,78.48,78.35,78.35,12330.0,66.6977,66.7062,66.5957,66.5957,12330.0
2018-04-23 14:55:00,78.34,78.49,78.33,78.46,35732.0,66.5872,66.7147,66.5787,66.6892,35732.0
2018-04-23 15:00:00,78.45,78.59,78.43,78.56,11478.0,66.6807,66.7997,66.6637,66.7742,11478.0
2018-04-23 15:05:00,78.56,78.6,78.51,78.58,10109.0,66.7742,66.8082,66.7317,66.7912,10109.0
2018-04-23 15:10:00,78.56,78.62,78.54,78.56,79418.0,66.7742,66.8252,66.7572,66.7742,79418.0
2018-04-23 15:15:00,78.57,78.6,78.53,78.6,18645.0,66.7827,66.8082,66.7487,66.8082,18645.0
2018-04-23 15:20:00,78.58,78.66,78.57,78.59,19284.0,66.7912,66.8592,66.7827,66.7997,19284.0
2018-04-23 15:25:00,78.59,78.63,78.59,78.6,13321.0,66.7997,66.8337,66.7997,66.8082,13321.0
2018-04-23 15:30:00,78.6,78.63,78.53,78.56,17689.0,66.8082,66.8337,66.7487,66.7742,17689.0
2018-04-23 15:35:00,78.56,78.57,78.47,78.48,21365.0,66.7742,66.7827,66.6977,66.7062,21365.0
2018-04-23 15:40:00,78.48,78.57,78.47,78.57,23314.0,66.7062,66.7827,66.6977,66.7827,23314.0
2018-04-23 15:45:00,78.59,78.62,78.56,78.59,30020.0,66.7997,66.8252,66.7742,66.7997,30020.0
2018-04-23 15:50:00,78.59,78.66,78.57,78.6,42950.0,66.7997,66.8592,66.7827,66.8082,42950.0
2018-04-23 15:55:00,78.61,78.65,78.49,78.54,138168.0,66.8167,66.8507,66.7147,66.7572,138168.0
2018-04-24 09:30:00,79.12,79.51,78.72,79.14,45151.0,67.2501,67.5816,66.9101,67.2671,45151.0
2018-04-24 09:35:00,79.11,79.22,79.09,79.15,8303.0,67.2416,67.3351,67.2246,67.2756,8303.0
2018-04-24 09:40:00,79.15,79.28,79.15,79.25,7371.0,67.2756,67.3861,67.2756,67.3606,7371.0
2018-04-24 09:45:00,79.31,79.39,79.2,79.2,8240.0,67.4116,67.4796,67.3181,67.3181,8240.0
2018-04-24 09:50:00,79.22,79.23,79.01,79.01,21901.0,67.3351,67.3436,67.1566,67.1566,21901.0
2018-04-24 09:55:00,78.99,79.1,78.99,79.06,10223.0,67.1396,67.2331,67.1396,67.1991,10223.0
2018-04-24 10:00:00,79.07,79.31,79.03,79.31,8341.0,67.2076,67.4116,67.1736,67.4116,8341.0
2018-04-24 10:05:00,79.3,79.45,79.24,79.32,18104.0,67.4031,67.5306,67.3521,67.4201,18104.0
2018-04-24 10:10:00,79.34,79.42,79.29,79.33,17315.0,67.4371,67.5051,67.3946,67.4286,17315.0
2018-04-24 10:15:00,79.32,79.35,79.09,79.13,15902.0,67.4201,67.4456,67.2246,67.2586,15902.0
2018-04-24 10:20:00,79.13,79.17,78.94,78.94,9761.0,67.2586,67.2926,67.0971,67.0971,9761.0
2018-04-24 10:25:00,78.94,79.01,78.93,78.93,20182.0,67.0971,67.1566,67.0886,67.0886,20182.0
2018-04-24 10:30:00,78.94,78.97,78.68,78.72,28011.0,67.0971,67.1226,66.8761,66.9101,28011.0
2018-04-24 10:35:00,78.69,78.77,78.57,78.67,27263.0,66.8846,66.9526,66.7827,66.8677,27263.0
2018-04-24 10:40:00,78.64,78.79,78.58,78.76,17368.0,66.8422,66.9696,66.7912,66.9441,17368.0
2018-04-24 10:45:00,78.77,78.78,78.68,78.76,12766.0,66.9526,66.9611,66.8761,66.9441,12766.0
2018-04-24 10:50:00,78.77,78.86,78.75,78.75,15570.0,66.9526,67.0291,66.9356,66.9356,15570.0
2018-04-24 10:55:00,78.76,78.83,78.61,78.61,14240.0,66.9441,67.0036,66.8167,66.8167,14240.0
2018-04-24 11:00:00,78.61,78.7,78.59,78.67,11689.0,66.8167,66.8931,66.7997,66.8677,11689.0
2018-04-24 11:05:00,78.64,78.64,78.44,78.45,10955.0,66.8422,66.8422,66.6722,66.6807,10955.0
2018-04-24 11:10:00,78.47,78.47,78.27,78.32,15268.0,66.6977,66.6977,66.5277,66.5702,15268.0
2018-04-24 11:15:00,78.31,78.4,78.18,78.3,27200.0,66.5617,66.6382,66.4512,66.5532,27200.0
2018-04-24 11:20:00,78.31,78.52,78.3,78.38,15796.0,66.5617,66.7402,66.5532,66.6212,15796.0
2018-04-24 11:25:00,78.39,78.4,78.33,78.36,17793.0,66.6297,66.6382,66.5787,66.6042,17793.0
2018-04-24 11:30:00,78.39,78.44,78.26,78.32,13330.0,66.6297,66.6722,66.5192,66.5702,13330.0
2018-04-24 11:35:00,78.34,78.34,78.21,78.25,14144.0,66.5872,66.5872,66.4767,66.5107,14144.0
2018-04-24 11:40:00,78.25,78.26,78.01,78.02,23091.0,66.5107,66.5192,66.3067,66.3152,23091.0
2018-04-24 11:45:00,78.04,78.1,77.66,77.69,41753.0,66.3322,66.3832,66.0092,66.0347,41753.0
2018-04-24 11:50:00,77.71,77.71,77.3,77.32,51512.0,66.0517,66.0517,65.7032,65.7202,51512.0
2018-04-24 11:55:00,77.33,77.35,76.96,76.97,54878.0,65.7287,65.7457,65.4142,65.4227,54878.0
2018-04-24 12:00:00,76.96,77.05,76.92,77.0,37601.0,65.4142,65.4907,65.3802,65.4482,37601.0
2018-04-24 12:05:00,77.0,77.19,76.94,76.99,49658.0,65.4482,65.6097,65.3972,65.4397,49658.0
2018-04-24 12:10:00,77.0,77.12,76.94,76.94,26347.0,65.4482,65.5502,65.3972,65.3972,26347.0
2018-04-24 12:15:00,76.92,76.92,76.63,76.7,29650.0,65.3802,65.3802,65.1337,65.1932,29650.0
2018-04-24 12:20:00,76.68,76.9,76.66,76.88,13167.0,65.1762,65.3632,65.1592,65.3462,13167.0
2018-04-24 12:25:00,76.88,76.91,76.69,76.8,12674.0,65.3462,65.3717,65.1847,65.2782,12674.0
2018-04-24 12:30:00,76.78,76.87,76.54,76.54,23626.0,65.2612,65.3377,65.0572,65.0572,23626.0
2018-04-24 12:35:00,76.53,76.6,76.48,76.51,25232.0,65.0487,65.1082,65.0062,65.0317,25232.0
2018-04-24 12:40:00,76.53,76.53,76.36,76.42,8468.0,65.0487,65.0487,64.9042,64.9552,8468.0
2018-04-24 12:45:00,76.42,76.54,76.41,76.52,12335.0,64.9552,65.0572,64.9467,65.0402,12335.0
2018-04-24 12:50:00,76.52,76.6,76.5,76.5,11274.0,65.0402,65.1082,65.0232,65.0232,11274.0
2018-04-24 12:55:00,76.48,76.49,76.12,76.12,31182.0,65.0062,65.0147,64.7002,64.7002,31182.0
2018-04-24 13:00:00,76.13,76.19,75.96,76.01,53184.0,64.7087,64.7597,64.5642,64.6067,53184.0
2018-04-24 13:05:00,76.0,76.04,75.82,75.89,42387.0,64.5982,64.6322,64.4452,64.5047,42387.0
2018-04-24 13:10:00,75.89,75.99,75.84,75.98,8888.0,64.5047,64.5897,64.4622,64.5812,8888.0
2018-04-24 13:15:00,75.97,75.99,75.72,75.72,23114.0,64.5727,64.5897,64.3602,64.3602,23114.0
2018-04-24 13:20:00,75.7,75.81,75.31,75.4,140210.0,64.3432,64.4367,64.0117,64.0882,140210.0
2018-04-24 13:25:00,75.4,75.55,75.4,75.55,20314.0,64.0882,64.2157,64.0882,64.2157,20314.0
2018-04-24 13:30:00,75.55,75.57,75.4,75.4,18832.0,64.2157,64.2327,64.0882,64.0882,18832.0
2018-04-24 13:35:00,75.39,75.43,75.21,75.35,33157.0,64.0797,64.1137,63.9267,64.0457,33157.0
2018-04-24 13:40:00,75.35,75.39,75.25,75.34,15670.0,64.0457,64.0797,63.9607,64.0372,15670.0
2018-04-24 13:45:00,75.28,75.34,75.19,75.27,21445.0,63.9862,64.0372,63.9097,63.9777,21445.0
2018-04-24 13:50:00,75.28,75.28,74.95,74.98,36873.0,63.9862,63.9862,63.7057,63.7312,36873.0
2018-04-24 13:55:00,74.99,74.99,74.74,74.93,42406.0,63.7397,63.7397,63.5272,63.6887,42406.0
2018-04-24 14:00:00,74.92,74.96,74.79,74.8,17421.0,63.6802,63.7142,63.5697,63.5782,17421.0
2018-04-24 14:05:00,74.78,74.99,74.71,74.99,11422.0,63.5612,63.7397,63.5017,63.7397,11422.0
2018-04-24 14:10:00,74.99,75.06,74.95,75.0,36999.0,63.7397,63.7992,63.7057,63.7482,36999.0
2018-04-24 14:15:00,74.99,75.02,74.86,74.9,35250.0,63.7397,63.7652,63.6292,63.6632,35250.0
2018-04-24 14:20:00,74.95,75.32,74.94,75.3,22902.0,63.7057,64.0202,63.6972,64.0032,22902.0
2018-04-24 14:25:00,75.31,75.33,74.98,75.03,30850.0,64.0117,64.0287,63.7312,63.7737,30850.0
2018-04-24 14:30:00,75.03,75.11,75.0,75.07,45271.0,63.7737,63.8417,63.7482,63.8077,45271.0
2018-04-24 14:35:00,75.07,75.13,74.88,74.9,41536.0,63.8077,63.8587,63.6462,63.6632,41536.0
2018-04-24 14:40:00,74.89,75.2,74.89,75.13,23480.0,63.6547,63.9182,63.6547,63.8587,23480.0
2018-04-24 14:45:00,75.16,75.22,75.05,75.22,18247.0,63.8842,63.9352,63.7907,63.9352,18247.0
2018-04-24 14:50:00,75.23,75.45,75.21,75.25,17118.0,63.9437,64.1307,63.9267,63.9607,17118.0
2018-04-24 14:55:00,75.28,75.39,75.28,75.38,19995.0,63.9862,64.0797,63.9862,64.0712,19995.0
2018-04-24 15:00:00,75.39,75.65,75.37,75.65,14161.0,64.0797,64.3007,64.0627,64.3007,14161.0
2018-04-24 15:05:00,75.66,75.8,75.62,75.68,25245.0,64.3092,64.4282,64.2752,64.3262,25245.0
2018-04-24 15:10:00,75.7,75.9,75.66,75.9,33388.0,64.3432,64.5132,64.3092,64.5132,33388.0
2018-04-24 15:15:00,75.91,75.94,75.74,75.75,39052.0,64.5217,64.5472,64.3772,64.3857,39052.0
2018-04-24 15:20:00,75.75,76.08,75.75,76.0,28342.0,64.3857,64.6662,64.3857,64.5982,28342.0
2018-04-24 15:25:00,75.99,76.02,75.8,75.88,34962.0,64.5897,64.6152,64.4282,64.4962,34962.0
2018-04-24 15:30:00,75.89,75.9,75.74,75.74,38990.0,64.5047,64.5132,64.3772,64.3772,38990.0
2018-04-24 15:35:00,75.73,75.76,75.64,75.69,75345.0,64.3687,64.3942,64.2922,64.3347,75345.0
2018-04-24 15:40:00,75.69,75.72,75.47,75.51,71378.0,64.3347,64.3602,64.1477,64.1817,71378.0
2018-04-24 15:45:00,75.52,75.94,75.52,75.88,79417.0,64.1902,64.5472,64.1902,64.4962,79417.0
2018-04-24 15:50:00,75.89,76.03,75.89,75.96,116066.0,64.5047,64.6237,64.5047,64.5642,116066.0
2018-04-24 15:55:00,75.96,76.01,75.79,75.9,194461.0,64.5642,64.6067,64.4197,64.5132,194461.0
2018-04-25 09:30:00,75.74,75.89,75.55,75.84,55127.0,64.3772,64.5047,64.2157,64.4622,55127.0
2018-04-25 09:35:00,75.79,75.87,75.52,75.52,23221.0,64.4197,64.4877,64.1902,64.1902,23221.0
2018-04-25 09:40:00,75.51,75.54,74.81,74.85,78217.0,64.1817,64.2072,63.5867,63.6207,78217.0
2018-04-25 09:45:00,74.86,75.47,74.86,75.33,56309.0,63.6292,64.1477,63.6292,64.0287,56309.0
2018-04-25 09:50:00,75.33,75.55,75.19,75.51,22081.0,64.0287,64.2157,63.9097,64.1817,22081.0
2018-04-25 09:55:00,75.51,75.52,75.23,75.37,26173.0,64.1817,64.1902,63.9437,64.0627,26173.0
2018-04-25 10:00:00,75.35,75.61,75.34,75.61,27571.0,64.0457,64.2667,64.0372,64.2667,27571.0
2018-04-25 10:05:00,75.67,75.73,75.52,75.59,36314.0,64.3177,64.3687,64.1902,64.2497,36314.0
2018-04-25 10:10:00,75.59,75.78,75.56,75.6,19083.0,64.2497,64.4112,64.2242,64.2582,19083.0
2018-04-25 10:15:00,75.59,75.84,75.56,75.81,27205.0,64.2497,64.4622,64.2242,64.4367,27205.0
2018-04-25 10:20:00,75.82,76.01,75.75,76.0,44240.0,64.4452,64.6067,64.3857,64.5982,44240.0
2018-04-25 10:25:00,75.98,76.22,75.98,76.12,14027.0,64.5812,64.7852,64.5812,64.7002,14027.0
2018-04-25 10:30:00,76.12,76.44,76.12,76.34,15076.0,64.7002,64.9722,64.7002,64.8872,15076.0
2018-04-25 10:35:00,76.38,76.53,76.28,76.48,25799.0,64.9212,65.0487,64.8362,65.0062,25799.0
2018-04-25 10:40:00,76.47,76.56,76.39,76.55,15999.0,64.9977,65.0742,64.9297,65.0657,15999.0
2018-04-25 10:45:00,76.6,76.67,76.56,76.64,14731.0,65.1082,65.1677,65.0742,65.1422,14731.0
2018-04-25 10:50:00,76.63,76.69,76.47,76.63,24749.0,65.1337,65.1847,64.9977,65.1337,24749.0
2018-04-25 10:55:00,76.66,76.66,76.44,76.54,72341.0,65.1592,65.1592,64.9722,65.0572,72341.0
2018-04-25 11:00:00,76.52,76.76,76.52,76.72,44564.0,65.0402,65.2442,65.0402,65.2102,44564.0
2018-04-25 11:05:00,76.69,76.86,76.69,76.74,37264.0,65.1847,65.3292,65.1847,65.2272,37264.0
2018-04-25 11:10:00,76.72,76.82,76.58,76.64,18004.0,65.2102,65.2952,65.0912,65.1422,18004.0
2018-04-25 11:15:00,76.65,76.69,76.41,76.5,13088.0,65.1507,65.1847,64.9467,65.0232,13088.0
2018-04-25 11:20:00,76.49,76.63,76.49,76.54,14935.0,65.0147,65.1337,65.0147,65.0572,14935.0
2018-04-25 11:25:00,76.54,76.72,76.51,76.72,10365.0,65.0572,65.2102,65.0317,65.2102,10365.0
2018-04-25 11:30:00,76.72,76.73,76.54,76.66,12015.0,65.2102,65.2187,65.0572,65.1592,12015.0
2018-04-25 11:35:00,76.67,76.67,76.38,76.38,13738.0,65.1677,65.1677,64.9212,64.9212,13738.0
2018-04-25 11:40:00,76.39,76.44,76.3,76.41,13498.0,64.9297,64.9722,64.8532,64.9467,13498.0
2018-04-25 11:45:00,76.44,76.5,76.21,76.24,9026.0,64.9722,65.0232,64.7767,64.8022,9026.0
2018-04-25 11:50:00,76.21,76.3,76.18,76.26,9615.0,64.7767,64.8532,64.7512,64.8192,9615.0
2018-04-25 11:55:00,76.24,76.3,76.08,76.11,18596.0,64.8022,64.8532,64.6662,64.6917,18596.0
2018-04-25 12:00:00,76.11,76.15,76.05,76.05,8874.0,64.6917,64.7257,64.6407,64.6407,8874.0
2018-04-25 12:05:00,76.05,76.16,76.03,76.14,11777.0,64.6407,64.7342,64.6237,64.7172,11777.0
2018-04-25 12:10:00,76.14,76.17,76.06,76.15,10387.0,64.7172,64.7427,64.6492,64.7257,10387.0
2018-04-25 12:15:00,76.16,76.21,76.12,76.13,10519.0,64.7342,64.7767,64.7002,64.7087,10519.0
2018-04-25 12:20:00,76.16,76.16,76.02,76.1,10746.0,64.7342,64.7342,64.6152,64.6832,10746.0
2018-04-25 12:25:00,76.09,76.17,76.06,76.15,11894.0,64.6747,64.7427,64.6492,64.7257,11894.0
2018-04-25 12:30:00,76.14,76.32,76.13,76.32,13264.0,64.7172,64.8702,64.7087,64.8702,13264.0
2018-04-25 12:35:00,76.29,76.36,76.26,76.28,13938.0,64.8447,64.9042,64.8192,64.8362,13938.0
2018-04-25 12:40:00,76.29,76.3,76.18,76.25,14411.0,64.8447,64.8532,64.7512,64.8107,14411.0
2018-04-25 12:45:00,76.25,76.31,76.23,76.23,11171.0,64.8107,64.8617,64.7937,64.7937,11171.0
2018-04-25 12:50:00,76.23,76.26,76.12,76.21,11007.0,64.7937,64.8192,64.7002,64.7767,11007.0
2018-04-25 12:55:00,76.22,76.27,76.21,76.21,7029.0,64.7852,64.8277,64.7767,64.7767,7029.0
2018-04-25 13:00:00,76.21,76.31,76.21,76.24,8010.0,64.7767,64.8617,64.7767,64.8022,8010.0
2018-04-25 13:05:00,76.25,76.38,76.24,76.36,10415.0,64.8107,64.9212,64.8022,64.9042,10415.0
2018-04-25 13:10:00,76.34,76.39,76.23,76.27,8841.0,64.8872,64.9297,64.7937,64.8277,8841.0
2018-04-25 13:15:00,76.28,76.34,76.19,76.2,8890.0,64.8362,64.8872,64.7597,64.7682,8890.0
2018-04-25 13:20:00,76.21,76.3,76.18,76.3,8689.0,64.7767,64.8532,64.7512,64.8532,8689.0
2018-04-25 13:25:00,76.29,76.47,76.29,76.44,27421.0,64.8447,64.9977,64.8447,64.9722,27421.0
2018-04-25 13:30:00,76.46,76.76,76.46,76.68,36709.0,64.9892,65.2442,64.9892,65.1762,36709.0
2018-04-25 13:35:00,76.67,76.67,76.54,76.58,12441.0,65.1677,65.1677,65.0572,65.0912,12441.0
2018-04-25 13:40:00,76.58,76.67,76.5,76.5,15093.0,65.0912,65.1677,65.0232,65.0232,15093.0
2018-04-25 13:45:00,76.5,76.57,76.42,76.55,15696.0,65.0232,65.0827,64.9552,65.0657,15696.0
2018-04-25 13:50:00,76.57,76.64,76.52,76.6,16791.0,65.0827,65.1422,65.0402,65.1082,16791.0
2018-04-25 13:55:00,76.64,76.67,76.57,76.61,15830.0,65.1422,65.1677,65.0827,65.1167,15830.0
2018-04-25 14:00:00,76.6,76.65,76.46,76.54,16575.0,65.1082,65.1507,64.9892,65.0572,16575.0
2018-04-25 14:05:00,76.54,76.56,76.38,76.4,21404.0,65.0572,65.0742,64.9212,64.9382,21404.0
2018-04-25 14:10:00,76.41,76.48,76.35,76.36,8547.0,64.9467,65.0062,64.8957,64.9042,8547.0
2018-04-25 14:15:00,76.39,76.46,76.36,76.41,13376.0,64.9297,64.9892,64.9042,64.9467,13376.0
2018-04-25 14:20:00,76.41,76.41,76.3,76.35,12790.0,64.9467,64.9467,64.8532,64.8957,12790.0
2018-04-25 14:25:00,76.35,76.55,76.35,76.51,15168.0,64.8957,65.0657,64.8957,65.0317,15168.0
2018-04-25 14:30:00,76.51,76.66,76.47,76.63,13972.0,65.0317,65.1592,64.9977,65.1337,13972.0
2018-04-25 14:35:00,76.63,76.71,76.6,76.65,18542.0,65.1337,65.2017,65.1082,65.1507,18542.0
2018-04-25 14:40:00,76.66,76.77,76.66,76.7,13819.0,65.1592,65.2527,65.1592,65.1932,13819.0
2018-04-25 14:45:00,76.69,76.84,76.65,76.8,19233.0,65.1847,65.3122,65.1507,65.2782,19233.0
2018-04-25 14:50:00,76.83,76.83,76.73,76.77,11351.0,65.3037,65.3037,65.2187,65.2527,11351.0
2018-04-25 14:55:00,76.78,76.91,76.76,76.91,29279.0,65.2612,65.3717,65.2442,65.3717,29279.0
2018-04-25 15:00:00,76.9,76.93,76.84,76.88,24408.0,65.3632,65.3887,65.3122,65.3462,24408.0
2018-04-25 15:05:00,76.88,76.91,76.74,76.75,28766.0,65.3462,65.3717,65.2272,65.2357,28766.0
2018-04-25 15:10:00,76.76,76.88,76.71,76.88,34365.0,65.2442,65.3462,65.2017,65.3462,34365.0
2018-04-25 15:15:00,76.86,76.86,76.7,76.7,30490.0,65.3292,65.3292,65.1932,65.1932,30490.0
2018-04-25 15:20:00,76.69,76.8,76.67,76.72,37165.0,65.1847,65.2782,65.1677,65.2102,37165.0
2018-04-25 15:25:00,76.72,76.78,76.63,76.76,43922.0,65.2102,65.2612,65.1337,65.2442,43922.0
2018-04-25 15:30:00,76.76,76.83,76.67,76.74,40197.0,65.2442,65.3037,65.1677,65.2272,40197.0
2018-04-25 15:35:00,76.74,76.75,76.57,76.57,35260.0,65.2272,65.2357,65.0827,65.0827,35260.0
2018-04-25 15:40:00,76.56,76.63,76.43,76.45,50791.0,65.0742,65.1337,64.9637,64.9807,50791.0
2018-04-25 15:45:00,76.46,76.47,76.36,76.45,67538.0,64.9892,64.9977,64.9042,64.9807,67538.0
2018-04-25 15:50:00,76.44,76.57,76.44,76.56,78686.0,64.9722,65.0827,64.9722,65.0742,78686.0
2018-04-25 15:55:00,76.56,76.73,76.54,76.72,155138.0,65.0742,65.2187,65.0572,65.2102,155138.0
2018-04-26 09:30:00,76.69,76.81,75.76,76.05,73839.0,65.1847,65.2867,64.3942,64.6407,73839.0
2018-04-26 09:35:00,76.02,76.4,75.97,76.0,74295.0,64.6152,64.9382,64.5727,64.5982,74295.0
2018-04-26 09:40:00,75.98,76.0,75.23,75.58,78155.0,64.5812,64.5982,63.9437,64.2412,78155.0
2018-04-26 09:45:00,75.61,75.65,75.43,75.58,85020.0,64.2667,64.3007,64.1137,64.2412,85020.0
2018-04-26 09:50:00,75.61,76.2,75.6,76.15,45611.0,64.2667,64.7682,64.2582,64.7257,45611.0
2018-04-26 09:55:00,76.16,76.29,76.12,76.18,25319.0,64.7342,64.8447,64.7002,64.7512,25319.0
2018-04-26 10:00:00,76.19,76.33,76.13,76.32,25838.0,64.7597,64.8787,64.7087,64.8702,25838.0
2018-04-26 10:05:00,76.33,76.52,76.32,76.5,42709.0,64.8787,65.0402,64.8702,65.0232,42709.0
2018-04-26 10:10:00,76.51,76.55,76.49,76.52,33712.0,65.0317,65.0657,65.0147,65.0402,33712.0
2018-04-26 10:15:00,76.52,76.61,76.46,76.49,38815.0,65.0402,65.1167,64.9892,65.0147,38815.0
2018-04-26 10:20:00,76.5,76.58,76.48,76.5,39423.0,65.0232,65.0912,65.0062,65.0232,39423.0
2018-04-26 10:25:00,76.48,76.66,76.48,76.59,27449.0,65.0062,65.1592,65.0062,65.0997,27449.0
2018-04-26 10:30:00,76.59,76.72,76.58,76.7,22846.0,65.0997,65.2102,65.0912,65.1932,22846.0
2018-04-26 10:35:00,76.73,76.84,76.71,76.75,28449.0,65.2187,65.3122,65.2017,65.2357,28449.0
2018-04-26 10:40:00,76.76,76.81,76.55,76.55,22872.0,65.2442,65.2867,65.0657,65.0657,22872.0
2018-04-26 10:45:00,76.59,76.65,76.48,76.52,16500.0,65.0997,65.1507,65.0062,65.0402,16500.0
2018-04-26 10:50:00,76.52,76.59,76.49,76.59,30441.0,65.0402,65.0997,65.0147,65.0997,30441.0
2018-04-26 10:55:00,76.58,76.77,76.58,76.75,21276.0,65.0912,65.2527,65.0912,65.2357,21276.0
2018-04-26 11:00:00,76.75,76.79,76.68,76.77,17198.0,65.2357,65.2697,65.1762,65.2527,17198.0
2018-04-26 11:05:00,76.78,76.84,76.54,76.55,19662.0,65.2612,65.3122,65.0572,65.0657,19662.0
2018-04-26 11:10:00,76.55,76.6,76.26,76.35,30320.0,65.0657,65.1082,64.8192,64.8957,30320.0
2018-04-26 11:15:00,76.34,76.35,75.99,76.04,57551.0,64.8872,64.8957,64.5897,64.6322,57551.0
2018-04-26 11:20:00,76.04,76.14,76.04,76.08,30010.0,64.6322,64.7172,64.6322,64.6662,30010.0
2018-04-26 11:25:00,76.08,76.1,75.99,76.01,21710.0,64.6662,64.6832,64.5897,64.6067,21710.0
2018-04-26 11:30:00,76.0,76.07,75.85,75.89,52182.0,64.5982,64.6577,64.4707,64.5047,52182.0
2018-04-26 11:35:00,75.9,75.92,75.78,75.84,42350.0,64.5132,64.5302,64.4112,64.4622,42350.0
2018-04-26 11:40:00,75.82,75.84,75.53,75.53,52019.0,64.4452,64.4622,64.1987,64.1987,52019.0
2018-04-26 11:45:00,75.52,75.54,75.17,75.39,184462.0,64.1902,64.2072,63.8927,64.0797,184462.0
2018-04-26 11:50:00,75.39,75.39,75.02,75.02,89223.0,64.0797,64.0797,63.7652,63.7652,89223.0
2018-04-26 11:55:00,75.03,75.22,75.0,75.21,131814.0,63.7737,63.9352,63.7482,63.9267,131814.0
2018-04-26 12:00:00,75.21,75.62,75.2,75.49,48998.0,63.9267,64.2752,63.9182,64.1647,48998.0
2018-04-26 12:05:00,75.49,75.52,75.44,75.52,18849.0,64.1647,64.1902,64.1222,64.1902,18849.0
2018-04-26 12:10:00,75.56,75.66,75.54,75.62,11632.0,64.2242,64.3092,64.2072,64.2752,11632.0
2018-04-26 12:15:00,75.62,75.7,75.57,75.7,12296.0,64.2752,64.3432,64.2327,64.3432,12296.0
2018-04-26 12:20:00,75.68,75.73,75.66,75.67,10587.0,64.3262,64.3687,64.3092,64.3177,10587.0
2018-04-26 12:25:00,75.68,75.77,75.67,75.73,8033.0,64.3262,64.4027,64.3177,64.3687,8033.0
2018-04-26 12:30:00,75.72,75.75,75.67,75.71,27104.0,64.3602,64.3857,64.3177,64.3517,27104.0
2018-04-26 12:35:00,75.71,75.71,75.63,75.68,11954.0,64.3517,64.3517,64.2837,64.3262,11954.0
2018-04-26 12:40:00,75.68,75.7,75.67,75.69,18684.0,64.3262,64.3432,64.3177,64.3347,18684.0
2018-04-26 12:45:00,75.69,75.69,75.58,75.65,26751.0,64.3347,64.3347,64.2412,64.3007,26751.0
2018-04-26 12:50:00,75.66,75.74,75.55,75.57,44069.0,64.3092,64.3772,64.2157,64.2327,44069.0
2018-04-26 12:55:00,75.58,75.82,75.57,75.61,125271.0,64.2412,64.4452,64.2327,64.2667,125271.0
2018-04-26 13:00:00,75.61,76.0,75.57,75.94,69154.0,64.2667,64.5982,64.2327,64.5472,69154.0
2018-04-26 13:05:00,75.91,76.0,75.9,76.0,21008.0,64.5217,64.5982,64.5132,64.5982,21008.0
2018-04-26 13:10:00,76.0,76.02,75.94,75.98,49283.0,64.5982,64.6152,64.5472,64.5812,49283.0
2018-04-26 13:15:00,75.99,76.17,75.99,76.15,26851.0,64.5897,64.7427,64.5897,64.7257,26851.0
2018-04-26 13:20:00,76.16,76.3,76.15,76.29,45583.0,64.7342,64.8532,64.7257,64.8447,45583.0
2018-04-26 13:25:00,76.3,76.35,76.18,76.19,15007.0,64.8532,64.8957,64.7512,64.7597,15007.0
2018-04-26 13:30:00,76.21,76.22,76.11,76.16,13280.0,64.7767,64.7852,64.6917,64.7342,13280.0
2018-04-26 13:35:00,76.15,76.2,76.1,76.13,8247.0,64.7257,64.7682,64.6832,64.7087,8247.0
2018-04-26 13:40:00,76.13,76.18,76.12,76.15,20214.0,64.7087,64.7512,64.7002,64.7257,20214.0
2018-04-26 13:45:00,76.16,76.17,76.12,76.15,19121.0,64.7342,64.7427,64.7002,64.7257,19121.0
2018-04-26 13:50:00,76.15,76.18,76.06,76.06,49565.0,64.7257,64.7512,64.6492,64.6492,49565.0
2018-04-26 13:55:00,76.08,76.16,76.08,76.16,10109.0,64.6662,64.7342,64.6662,64.7342,10109.0
2018-04-26 14:00:00,76.15,76.27,76.13,76.27,9967.0,64.7257,64.8277,64.7087,64.8277,9967.0
2018-04-26 14:05:00,76.26,76.26,76.1,76.13,13182.0,64.8192,64.8192,64.6832,64.7087,13182.0
2018-04-26 14:10:00,76.15,76.19,76.13,76.16,9875.0,64.7257,64.7597,64.7087,64.7342,9875.0
2018-04-26 14:15:00,76.15,76.15,76.02,76.06,10587.0,64.7257,64.7257,64.6152,64.6492,10587.0
2018-04-26 14:20:00,76.06,76.16,76.06,76.13,10660.0,64.6492,64.7342,64.6492,64.7087,10660.0
2018-04-26 14:25:00,76.12,76.21,76.12,76.16,8945.0,64.7002,64.7767,64.7002,64.7342,8945.0
2018-04-26 14:30:00,76.16,76.21,76.11,76.2,20136.0,64.7342,64.7767,64.6917,64.7682,20136.0
2018-04-26 14:35:00,76.21,76.24,76.12,76.14,12660.0,64.7767,64.8022,64.7002,64.7172,12660.0
2018-04-26 14:40:00,76.18,76.34,76.18,76.32,10948.0,64.7512,64.8872,64.7512,64.8702,10948.0
2018-04-26 14:45:00,76.33,76.33,76.26,76.31,10165.0,64.8787,64.8787,64.8192,64.8617,10165.0
2018-04-26 14:50:00,76.3,76.36,76.26,76.31,12372.0,64.8532,64.9042,64.8192,64.8617,12372.0
2018-04-26 14:55:00,76.31,76.31,76.21,76.26,11036.0,64.8617,64.8617,64.7767,64.8192,11036.0
2018-04-26 15:00:00,76.26,76.39,76.25,76.35,16724.0,64.8192,64.9297,64.8107,64.8957,16724.0
2018-04-26 15:05:00,76.35,76.35,76.13,76.14,16425.0,64.8957,64.8957,64.7087,64.7172,16425.0
2018-04-26 15:10:00,76.14,76.22,76.14,76.21,11175.0,64.7172,64.7852,64.7172,64.7767,11175.0
2018-04-26 15:15:00,76.21,76.25,76.13,76.15,12396.0,64.7767,64.8107,64.7087,64.7257,12396.0
2018-04-26 15:20:00,76.14,76.14,76.07,76.09,18813.0,64.7172,64.7172,64.6577,64.6747,18813.0
2018-04-26 15:25:00,76.1,76.13,76.03,76.07,18147.0,64.6832,64.7087,64.6237,64.6577,18147.0
2018-04-26 15:30:00,76.08,76.09,75.99,76.02,60198.0,64.6662,64.6747,64.5897,64.6152,60198.0
2018-04-26 15:35:00,76.03,76.05,75.94,76.01,27030.0,64.6237,64.6407,64.5472,64.6067,27030.0
2018-04-26 15:40:00,76.01,76.05,75.9,76.0,24915.0,64.6067,64.6407,64.5132,64.5982,24915.0
2018-04-26 15:45:00,75.99,76.0,75.85,75.92,48835.0,64.5897,64.5982,64.4707,64.5302,48835.0
2018-04-26 15:50:00,75.92,75.94,75.85,75.94,45759.0,64.5302,64.5472,64.4707,64.5472,45759.0
2018-04-26 15:55:00,75.95,76.02,75.9,75.93,92629.0,64.5557,64.6152,64.5132,64.5387,92629.0
2018-04-27 09:30:00,75.65,75.9,75.26,75.73,58137.0,64.3007,64.5132,63.9692,64.3687,58137.0
2018-04-27 09:35:00,75.65,75.92,75.53,75.54,17993.0,64.3007,64.5302,64.1987,64.2072,17993.0
2018-04-27 09:40:00,75.54,76.07,75.54,75.95,39064.0,64.2072,64.6577,64.2072,64.5557,39064.0
2018-04-27 09:45:00,75.94,76.04,75.76,75.78,26034.0,64.5472,64.6322,64.3942,64.4112,26034.0
2018-04-27 09:50:00,75.81,75.9,75.72,75.72,19499.0,64.4367,64.5132,64.3602,64.3602,19499.0
2018-04-27 09:55:00,75.73,75.94,75.73,75.93,31915.0,64.3687,64.5472,64.3687,64.5387,31915.0
2018-04-27 10:00:00,75.93,76.0,75.69,75.7,26361.0,64.5387,64.5982,64.3347,64.3432,26361.0
2018-04-27 10:05:00,75.71,75.78,75.66,75.73,24533.0,64.3517,64.4112,64.3092,64.3687,24533.0
2018-04-27 10:10:00,75.75,75.75,75.54,75.68,39323.0,64.3857,64.3857,64.2072,64.3262,39323.0
2018-04-27 10:15:00,75.68,75.87,75.5,75.58,26317.0,64.3262,64.4877,64.1732,64.2412,26317.0
2018-04-27 10:20:00,75.61,75.74,75.57,75.61,23191.0,64.2667,64.3772,64.2327,64.2667,23191.0
2018-04-27 10:25:00,75.51,75.56,75.43,75.45,19561.0,64.1817,64.2242,64.1137,64.1307,19561.0
2018-04-27 10:30:00,75.42,75.49,75.36,75.49,15240.0,64.1052,64.1647,64.0542,64.1647,15240.0
2018-04-27 10:35:00,75.5,75.54,75.41,75.41,22275.0,64.1732,64.2072,64.0967,64.0967,22275.0
2018-04-27 10:40:00,75.39,75.51,75.39,75.51,14060.0,64.0797,64.1817,64.0797,64.1817,14060.0
2018-04-27 10:45:00,75.53,75.68,75.51,75.55,13493.0,64.1987,64.3262,64.1817,64.2157,13493.0
2018-04-27 10:50:00,75.53,75.53,75.45,75.46,16281.0,64.1987,64.1987,64.1307,64.1392,16281.0
2018-04-27 10:55:00,75.45,75.61,75.4,75.55,21598.0,64.1307,64.2667,64.0882,64.2157,21598.0
2018-04-27 11:00:00,75.54,75.72,75.52,75.62,23794.0,64.2072,64.3602,64.1902,64.2752,23794.0
2018-04-27 11:05:00,75.62,75.69,75.56,75.67,23509.0,64.2752,64.3347,64.2242,64.3177,23509.0
2018-04-27 11:10:00,75.67,75.74,75.64,75.74,15751.0,64.3177,64.3772,64.2922,64.3772,15751.0
2018-04-27 11:15:00,75.74,75.78,75.63,75.63,17754.0,64.3772,64.4112,64.2837,64.2837,17754.0
2018-04-27 11:20:00,75.66,75.69,75.55,75.63,17490.0,64.3092,64.3347,64.2157,64.2837,17490.0
2018-04-27 11:25:00,75.62,75.66,75.56,75.65,15358.0,64.2752,64.3092,64.2242,64.3007,15358.0
2018-04-27 11:30:00,75.63,75.64,75.54,75.58,21149.0,64.2837,64.2922,64.2072,64.2412,21149.0
2018-04-27 11:35:00,75.59,75.65,75.53,75.63,9445.0,64.2497,64.3007,64.1987,64.2837,9445.0
2018-04-27 11:40:00,75.63,75.63,75.48,75.49,13464.0,64.2837,64.2837,64.1562,64.1647,13464.0
2018-04-27 11:45:00,75.5,75.58,75.5,75.55,10660.0,64.1732,64.2412,64.1732,64.2157,10660.0
2018-04-27 11:50:00,75.55,75.6,75.5,75.54,16165.0,64.2157,64.2582,64.1732,64.2072,16165.0
2018-04-27 11:55:00,75.53,75.74,75.51,75.66,12341.0,64.1987,64.3772,64.1817,64.3092,12341.0
2018-04-27 12:00:00,75.65,75.73,75.65,75.72,12239.0,64.3007,64.3687,64.3007,64.3602,12239.0
2018-04-27 12:05:00,75.72,75.8,75.66,75.66,17357.0,64.3602,64.4282,64.3092,64.3092,17357.0
2018-04-27 12:10:00,75.66,75.76,75.63,75.74,16854.0,64.3092,64.3942,64.2837,64.3772,16854.0
2018-04-27 12:15:00,75.76,75.77,75.67,75.76,12462.0,64.3942,64.4027,64.3177,64.3942,12462.0
2018-04-27 12:20:00,75.76,75.81,75.71,75.77,10300.0,64.3942,64.4367,64.3517,64.4027,10300.0
2018-04-27 12:25:00,75.81,75.93,75.76,75.88,22800.0,64.4367,64.5387,64.3942,64.4962,22800.0
2018-04-27 12:30:00,75.89,76.03,75.84,75.88,59396.0,64.5047,64.6237,64.4622,64.4962,59396.0
2018-04-27 12:35:00,75.9,76.1,75.9,76.1,27468.0,64.5132,64.6832,64.5132,64.6832,27468.0
2018-04-27 12:40:00,76.09,76.15,76.08,76.11,15322.0,64.6747,64.7257,64.6662,64.6917,15322.0
2018-04-27 12:45:00,76.1,76.18,76.09,76.14,7425.0,64.6832,64.7512,64.6747,64.7172,7425.0
2018-04-27 12:50:00,76.14,76.19,76.07,76.11,12987.0,64.7172,64.7597,64.6577,64.6917,12987.0
2018-04-27 12:55:00,76.14,76.23,76.14,76.15,13997.0,64.7172,64.7937,64.7172,64.7257,13997.0
2018-04-27 13:00:00,76.19,76.21,76.13,76.15,20608.0,64.7597,64.7767,64.7087,64.7257,20608.0
2018-04-27 13:05:00,76.15,76.19,76.09,76.14,9327.0,64.7257,64.7597,64.6747,64.7172,9327.0
2018-04-27 13:10:00,76.13,76.17,76.07,76.15,10811.0,64.7087,64.7427,64.6577,64.7257,10811.0
2018-04-27 13:15:00,76.15,76.2,76.11,76.2,8479.0,64.7257,64.7682,64.6917,64.7682,8479.0
2018-04-27 13:20:00,76.2,76.2,76.13,76.16,9709.0,64.7682,64.7682,64.7087,64.7342,9709.0
2018-04-27 13:25:00,76.17,76.19,76.11,76.12,17279.0,64.7427,64.7597,64.6917,64.7002,17279.0
2018-04-27 13:30:00,76.13,76.14,76.06,76.08,8091.0,64.7087,64.7172,64.6492,64.6662,8091.0
2018-04-27 13:35:00,76.09,76.12,76.02,76.07,10258.0,64.6747,64.7002,64.6152,64.6577,10258.0
2018-04-27 13:40:00,76.07,76.08,75.97,76.0,12894.0,64.6577,64.6662,64.5727,64.5982,12894.0
2018-04-27 13:45:00,76.01,76.06,76.0,76.05,7872.0,64.6067,64.6492,64.5982,64.6407,7872.0
2018-04-27 13:50:00,76.04,76.14,76.04,76.11,8905.0,64.6322,64.7172,64.6322,64.6917,8905.0
2018-04-27 13:55:00,76.11,76.11,76.05,76.07,14440.0,64.6917,64.6917,64.6407,64.6577,14440.0
2018-04-27 14:00:00,76.06,76.11,76.03,76.11,9839.0,64.6492,64.6917,64.6237,64.6917,9839.0
2018-04-27 14:05:00,76.11,76.15,76.11,76.12,10467.0,64.6917,64.7257,64.6917,64.7002,10467.0
2018-04-27 14:10:00,76.13,76.18,76.1,76.17,9812.0,64.7087,64.7512,64.6832,64.7427,9812.0
2018-04-27 14:15:00,76.16,76.17,76.11,76.14,11545.0,64.7342,64.7427,64.6917,64.7172,11545.0
2018-04-27 14:20:00,76.15,76.21,76.15,76.16,17974.0,64.7257,64.7767,64.7257,64.7342,17974.0
2018-04-27 14:25:00,76.18,76.18,76.12,76.13,14777.0,64.7512,64.7512,64.7002,64.7087,14777.0
2018-04-27 14:30:00,76.12,76.16,76.04,76.1,16160.0,64.7002,64.7342,64.6322,64.6832,16160.0
2018-04-27 14:35:00,76.11,76.14,76.09,76.11,15711.0,64.6917,64.7172,64.6747,64.6917,15711.0
2018-04-27 14:40:00,76.1,76.14,76.09,76.13,32159.0,64.6832,64.7172,64.6747,64.7087,32159.0
2018-04-27 14:45:00,76.12,76.15,76.1,76.11,16594.0,64.7002,64.7257,64.6832,64.6917,16594.0
2018-04-27 14:50:00,76.11,76.12,76.0,76.09,21199.0,64.6917,64.7002,64.5982,64.6747,21199.0
2018-04-27 14:55:00,76.1,76.14,76.07,76.1,12621.0,64.6832,64.7172,64.6577,64.6832,12621.0
2018-04-27 15:00:00,76.09,76.17,76.04,76.17,19926.0,64.6747,64.7427,64.6322,64.7427,19926.0
2018-04-27 15:05:00,76.16,76.2,76.1,76.11,22867.0,64.7342,64.7682,64.6832,64.6917,22867.0
2018-04-27 15:10:00,76.1,76.13,76.02,76.05,24342.0,64.6832,64.7087,64.6152,64.6407,24342.0
2018-04-27 15:15:00,76.05,76.08,75.98,76.01,22970.0,64.6407,64.6662,64.5812,64.6067,22970.0
2018-04-27 15:20:00,76.01,76.07,75.99,76.04,28577.0,64.6067,64.6577,64.5897,64.6322,28577.0
2018-04-27 15:25:00,76.04,76.06,75.92,76.0,38085.0,64.6322,64.6492,64.5302,64.5982,38085.0
2018-04-27 15:30:00,76.0,76.06,75.99,76.05,32386.0,64.5982,64.6492,64.5897,64.6407,32386.0
2018-04-27 15:35:00,76.05,76.07,76.01,76.07,33283.0,64.6407,64.6577,64.6067,64.6577,33283.0
2018-04-27 15:40:00,76.06,76.16,76.05,76.09,56064.0,64.6492,64.7342,64.6407,64.6747,56064.0
2018-04-27 15:45:00,76.08,76.15,76.08,76.09,59909.0,64.6662,64.7257,64.6662,64.6747,59909.0
2018-04-27 15:50:00,76.1,76.11,76.04,76.09,75880.0,64.6832,64.6917,64.6322,64.6747,75880.0
2018-04-27 15:55:00,76.09,76.23,76.06,76.14,275324.0,64.6747,64.7937,64.6492,64.7172,275324.0
2018-04-30 09:30:00,76.2,76.44,76.02,76.38,28181.0,64.7682,64.9722,64.6152,64.9212,28181.0
2018-04-30 09:35:00,76.4,76.58,76.37,76.43,34536.0,64.9382,65.0912,64.9127,64.9637,34536.0
2018-04-30 09:40:00,76.41,76.53,76.14,76.2,115486.0,64.9467,65.0487,64.7172,64.7682,115486.0
2018-04-30 09:45:00,76.21,76.24,75.91,75.97,82616.0,64.7767,64.8022,64.5217,64.5727,82616.0
2018-04-30 09:50:00,75.98,76.19,75.97,76.15,51507.0,64.5812,64.7597,64.5727,64.7257,51507.0
2018-04-30 09:55:00,76.15,76.19,75.78,75.78,68067.0,64.7257,64.7597,64.4112,64.4112,68067.0
2018-04-30 10:00:00,75.76,75.85,75.64,75.64,44432.0,64.3942,64.4707,64.2922,64.2922,44432.0
2018-04-30 10:05:00,75.64,75.74,75.59,75.65,78895.0,64.2922,64.3772,64.2497,64.3007,78895.0
2018-04-30 10:10:00,75.64,75.8,75.63,75.65,41635.0,64.2922,64.4282,64.2837,64.3007,41635.0
2018-04-30 10:15:00,75.65,75.7,75.61,75.69,65760.0,64.3007,64.3432,64.2667,64.3347,65760.0
2018-04-30 10:20:00,75.69,75.69,75.51,75.52,58655.0,64.3347,64.3347,64.1817,64.1902,58655.0
2018-04-30 10:25:00,75.51,75.74,75.49,75.56,31726.0,64.1817,64.3772,64.1647,64.2242,31726.0
2018-04-30 10:30:00,75.57,75.64,75.49,75.59,28586.0,64.2327,64.2922,64.1647,64.2497,28586.0
2018-04-30 10:35:00,75.58,75.65,75.49,75.64,29152.0,64.2412,64.3007,64.1647,64.2922,29152.0
2018-04-30 10:40:00,75.63,75.83,75.61,75.83,30221.0,64.2837,64.4537,64.2667,64.4537,30221.0
2018-04-30 10:45:00,75.82,76.0,75.77,76.0,89588.0,64.4452,64.5982,64.4027,64.5982,89588.0
2018-04-30 10:50:00,76.0,76.01,75.81,75.9,29480.0,64.5982,64.6067,64.4367,64.5132,29480.0
2018-04-30 10:55:00,75.89,75.95,75.86,75.94,30154.0,64.5047,64.5557,64.4792,64.5472,30154.0
2018-04-30 11:00:00,75.95,76.07,75.93,76.06,30425.0,64.5557,64.6577,64.5387,64.6492,30425.0
2018-04-30 11:05:00,76.06,76.11,75.97,76.11,22171.0,64.6492,64.6917,64.5727,64.6917,22171.0
2018-04-30 11:10:00,76.1,76.2,76.04,76.2,25098.0,64.6832,64.7682,64.6322,64.7682,25098.0
2018-04-30 11:15:00,76.19,76.23,76.08,76.19,21722.0,64.7597,64.7937,64.6662,64.7597,21722.0
2018-04-30 11:20:00,76.19,76.35,76.15,76.33,57958.0,64.7597,64.8957,64.7257,64.8787,57958.0
2018-04-30 11:25:00,76.33,76.35,76.2,76.31,18428.0,64.8787,64.8957,64.7682,64.8617,18428.0
2018-04-30 11:30:00,76.31,76.33,76.21,76.28,28393.0,64.8617,64.8787,64.7767,64.8362,28393.0
2018-04-30 11:35:00,76.28,76.29,76.16,76.16,14290.0,64.8362,64.8447,64.7342,64.7342,14290.0
2018-04-30 11:40:00,76.16,76.16,76.04,76.07,23908.0,64.7342,64.7342,64.6322,64.6577,23908.0
2018-04-30 11:45:00,76.06,76.09,76.0,76.03,24110.0,64.6492,64.6747,64.5982,64.6237,24110.0
2018-04-30 11:50:00,76.03,76.09,75.98,76.0,15035.0,64.6237,64.6747,64.5812,64.5982,15035.0
2018-04-30 11:55:00,76.0,76.0,75.92,75.93,11146.0,64.5982,64.5982,64.5302,64.5387,11146.0
2018-04-30 12:00:00,75.91,75.95,75.88,75.95,11269.0,64.5217,64.5557,64.4962,64.5557,11269.0
2018-04-30 12:05:00,75.97,75.99,75.88,75.9,11932.0,64.5727,64.5897,64.4962,64.5132,11932.0
2018-04-30 12:10:00,75.9,75.91,75.77,75.84,15932.0,64.5132,64.5217,64.4027,64.4622,15932.0
2018-04-30 12:15:00,75.84,75.86,75.78,75.82,12115.0,64.4622,64.4792,64.4112,64.4452,12115.0
2018-04-30 12:20:00,75.82,75.84,75.78,75.78,50344.0,64.4452,64.4622,64.4112,64.4112,50344.0
2018-04-30 12:25:00,75.79,75.81,75.75,75.78,11151.0,64.4197,64.4367,64.3857,64.4112,11151.0
2018-04-30 12:30:00,75.77,75.77,75.67,75.71,18293.0,64.4027,64.4027,64.3177,64.3517,18293.0
2018-04-30 12:35:00,75.71,75.75,75.71,75.73,12955.0,64.3517,64.3857,64.3517,64.3687,12955.0
2018-04-30 12:40:00,75.73,75.76,75.66,75.66,14724.0,64.3687,64.3942,64.3092,64.3092,14724.0
2018-04-30 12:45:00,75.66,75.68,75.6,75.6,16731.0,64.3092,64.3262,64.2582,64.2582,16731.0
2018-04-30 12:50:00,75.59,75.62,75.46,75.46,15798.0,64.2497,64.2752,64.1392,64.1392,15798.0
2018-04-30 12:55:00,75.44,75.48,75.44,75.46,16872.0,64.1222,64.1562,64.1222,64.1392,16872.0
2018-04-30 13:00:00,75.48,75.57,75.46,75.51,16707.0,64.1562,64.2327,64.1392,64.1817,16707.0
2018-04-30 13:05:00,75.52,75.56,75.48,75.55,16515.0,64.1902,64.2242,64.1562,64.2157,16515.0
2018-04-30 13:10:00,75.57,75.57,75.4,75.42,12846.0,64.2327,64.2327,64.0882,64.1052,12846.0
2018-04-30 13:15:00,75.41,75.5,75.41,75.46,8890.0,64.0967,64.1732,64.0967,64.1392,8890.0
2018-04-30 13:20:00,75.45,75.48,75.39,75.4,18844.0,64.1307,64.1562,64.0797,64.0882,18844.0
2018-04-30 13:25:00,75.4,75.49,75.37,75.49,20086.0,64.0882,64.1647,64.0627,64.1647,20086.0
2018-04-30 13:30:00,75.49,75.54,75.47,75.53,8048.0,64.1647,64.2072,64.1477,64.1987,8048.0
2018-04-30 13:35:00,75.51,75.56,75.5,75.5,5783.0,64.1817,64.2242,64.1732,64.1732,5783.0
2018-04-30 13:40:00,75.5,75.68,75.5,75.65,18443.0,64.1732,64.3262,64.1732,64.3007,18443.0
2018-04-30 13:45:00,75.65,75.68,75.63,75.65,22474.0,64.3007,64.3262,64.2837,64.3007,22474.0
2018-04-30 13:50:00,75.65,75.79,75.64,75.65,17906.0,64.3007,64.4197,64.2922,64.3007,17906.0
2018-04-30 13:55:00,75.66,75.71,75.64,75.69,12590.0,64.3092,64.3517,64.2922,64.3347,12590.0
2018-04-30 14:00:00,75.7,75.73,75.63,75.69,25764.0,64.3432,64.3687,64.2837,64.3347,25764.0
2018-04-30 14:05:00,75.68,75.71,75.64,75.65,70061.0,64.3262,64.3517,64.2922,64.3007,70061.0
2018-04-30 14:10:00,75.65,75.71,75.63,75.66,52399.0,64.3007,64.3517,64.2837,64.3092,52399.0
2018-04-30 14:15:00,75.66,75.71,75.63,75.65,42984.0,64.3092,64.3517,64.2837,64.3007,42984.0
2018-04-30 14:20:00,75.66,75.75,75.65,75.7,25087.0,64.3092,64.3857,64.3007,64.3432,25087.0
2018-04-30 14:25:00,75.71,75.71,75.54,75.59,22262.0,64.3517,64.3517,64.2072,64.2497,22262.0
2018-04-30 14:30:00,75.58,75.59,75.45,75.45,22124.0,64.2412,64.2497,64.1307,64.1307,22124.0
2018-04-30 14:35:00,75.44,75.59,75.44,75.52,29375.0,64.1222,64.2497,64.1222,64.1902,29375.0
2018-04-30 14:40:00,75.52,75.67,75.51,75.58,26967.0,64.1902,64.3177,64.1817,64.2412,26967.0
2018-04-30 14:45:00,75.59,75.59,75.41,75.51,27889.0,64.2497,64.2497,64.0967,64.1817,27889.0
2018-04-30 14:50:00,75.52,75.67,75.51,75.63,27549.0,64.1902,64.3177,64.1817,64.2837,27549.0
2018-04-30 14:55:00,75.63,75.69,75.56,75.56,23682.0,64.2837,64.3347,64.2242,64.2242,23682.0
2018-04-30 15:00:00,75.56,75.59,75.41,75.43,30924.0,64.2242,64.2497,64.0967,64.1137,30924.0
2018-04-30 15:05:00,75.43,75.43,75.32,75.37,29536.0,64.1137,64.1137,64.0202,64.0627,29536.0
2018-04-30 15:10:00,75.37,75.45,75.36,75.39,32343.0,64.0627,64.1307,64.0542,64.0797,32343.0
2018-04-30 15:15:00,75.39,75.45,75.33,75.35,43861.0,64.0797,64.1307,64.0287,64.0457,43861.0
2018-04-30 15:20:00,75.36,75.37,75.27,75.31,44368.0,64.0542,64.0627,63.9777,64.0117,44368.0
2018-04-30 15:25:00,75.31,75.39,75.29,75.33,57552.0,64.0117,64.0797,63.9947,64.0287,57552.0
2018-04-30 15:30:00,75.33,75.37,75.2,75.36,79228.0,64.0287,64.0627,63.9182,64.0542,79228.0
2018-04-30 15:35:00,75.36,75.36,75.27,75.3,62183.0,64.0542,64.0542,63.9777,64.0032,62183.0
2018-04-30 15:40:00,75.31,75.38,75.24,75.34,156827.0,64.0117,64.0712,63.9522,64.0372,156827.0
2018-04-30 15:45:00,75.34,75.44,75.34,75.43,89657.0,64.0372,64.1222,64.0372,64.1137,89657.0
2018-04-30 15:50:00,75.42,75.43,75.3,75.31,125300.0,64.1052,64.1137,64.0032,64.0117,125300.0
2018-04-30 15:55:00,75.31,75.33,75.03,75.03,186331.0,64.0117,64.0287,63.7737,63.7737,186331.0
2018-05-01 09:30:00,74.38,74.68,72.85,73.14,138444.0,63.2213,63.4762,61.9208,62.1673,138444.0
2018-05-01 09:35:00,73.13,73.22,72.39,73.13,121709.0,62.1588,62.2353,61.5298,62.1588,121709.0
2018-05-01 09:40:00,73.03,73.96,73.03,73.86,97354.0,62.0738,62.8643,62.0738,62.7793,97354.0
2018-05-01 09:45:00,73.79,74.01,73.7,73.85,59895.0,62.7198,62.9068,62.6433,62.7708,59895.0
2018-05-01 09:50:00,73.85,73.94,73.66,73.89,74606.0,62.7708,62.8473,62.6093,62.8048,74606.0
2018-05-01 09:55:00,73.89,73.94,73.47,73.77,86786.0,62.8048,62.8473,62.4478,62.7028,86786.0
2018-05-01 10:00:00,73.72,73.82,72.75,73.0,83971.0,62.6603,62.7453,61.8358,62.0483,83971.0
2018-05-01 10:05:00,73.03,73.2,72.87,72.93,64917.0,62.0738,62.2183,61.9378,61.9888,64917.0
2018-05-01 10:10:00,72.94,72.96,72.61,72.61,46794.0,61.9973,62.0143,61.7168,61.7168,46794.0
2018-05-01 10:15:00,72.62,72.99,72.59,72.94,50129.0,61.7253,62.0398,61.6998,61.9973,50129.0
2018-05-01 10:20:00,72.93,73.45,72.88,73.41,43393.0,61.9888,62.4308,61.9463,62.3968,43393.0
2018-05-01 10:25:00,73.39,73.41,73.1,73.19,49323.0,62.3798,62.3968,62.1333,62.2098,49323.0
2018-05-01 10:30:00,73.19,73.23,73.01,73.09,31812.0,62.2098,62.2438,62.0568,62.1248,31812.0
2018-05-01 10:35:00,73.09,73.15,72.96,73.01,25797.0,62.1248,62.1758,62.0143,62.0568,25797.0
2018-05-01 10:40:00,73.02,73.2,72.96,72.97,31284.0,62.0653,62.2183,62.0143,62.0228,31284.0
2018-05-01 10:45:00,72.96,73.01,72.79,72.87,30287.0,62.0143,62.0568,61.8698,61.9378,30287.0
2018-05-01 10:50:00,72.86,72.9,72.63,72.63,53926.0,61.9293,61.9633,61.7338,61.7338,53926.0
2018-05-01 10:55:00,72.64,72.79,72.61,72.71,49175.0,61.7423,61.8698,61.7168,61.8018,49175.0
2018-05-01 11:00:00,72.72,72.73,72.35,72.45,43653.0,61.8103,61.8188,61.4958,61.5808,43653.0
2018-05-01 11:05:00,72.46,72.72,72.46,72.63,42745.0,61.5893,61.8103,61.5893,61.7338,42745.0
2018-05-01 11:10:00,72.63,72.66,72.51,72.53,35148.0,61.7338,61.7593,61.6318,61.6488,35148.0
2018-05-01 11:15:00,72.53,72.74,72.52,72.7,73246.0,61.6488,61.8273,61.6403,61.7933,73246.0
2018-05-01 11:20:00,72.71,72.92,72.71,72.92,48549.0,61.8018,61.9803,61.8018,61.9803,48549.0
2018-05-01 11:25:00,72.91,73.25,72.9,73.25,52697.0,61.9718,62.2608,61.9633,62.2608,52697.0
2018-05-01 11:30:00,73.23,73.29,73.15,73.28,44480.0,62.2438,62.2948,62.1758,62.2863,44480.0
2018-05-01 11:35:00,73.29,73.5,73.27,73.49,86828.0,62.2948,62.4733,62.2778,62.4648,86828.0
2018-05-01 11:40:00,73.5,73.59,73.43,73.56,66178.0,62.4733,62.5498,62.4138,62.5243,66178.0
2018-05-01 11:45:00,73.55,73.56,73.3,73.36,61375.0,62.5158,62.5243,62.3033,62.3543,61375.0
2018-05-01 11:50:00,73.36,73.47,73.33,73.41,61422.0,62.3543,62.4478,62.3288,62.3968,61422.0
2018-05-01 11:55:00,73.4,73.4,73.03,73.03,44034.0,62.3883,62.3883,62.0738,62.0738,44034.0
2018-05-01 12:00:00,73.03,73.34,72.98,73.29,68315.0,62.0738,62.3373,62.0313,62.2948,68315.0
2018-05-01 12:05:00,73.29,73.41,73.29,73.39,57247.0,62.2948,62.3968,62.2948,62.3798,57247.0
2018-05-01 12:10:00,73.39,73.53,73.36,73.52,47797.0,62.3798,62.4988,62.3543,62.4903,47797.0
2018-05-01 12:15:00,73.53,73.6,73.5,73.57,48778.0,62.4988,62.5583,62.4733,62.5328,48778.0
2018-05-01 12:20:00,73.57,73.74,73.56,73.74,45193.0,62.5328,62.6773,62.5243,62.6773,45193.0
2018-05-01 12:25:00,73.74,73.9,73.6,73.63,54198.0,62.6773,62.8133,62.5583,62.5838,54198.0
2018-05-01 12:30:00,73.65,73.7,73.61,73.7,26419.0,62.6008,62.6433,62.5668,62.6433,26419.0
2018-05-01 12:35:00,73.68,73.68,73.52,73.52,18812.0,62.6263,62.6263,62.4903,62.4903,18812.0
2018-05-01 12:40:00,73.52,73.56,73.43,73.51,19369.0,62.4903,62.5243,62.4138,62.4818,19369.0
2018-05-01 12:45:00,73.51,73.52,73.3,73.39,30059.0,62.4818,62.4903,62.3033,62.3798,30059.0
2018-05-01 12:50:00,73.39,73.56,73.39,73.53,47872.0,62.3798,62.5243,62.3798,62.4988,47872.0
2018-05-01 12:55:00,73.54,73.66,73.51,73.65,49648.0,62.5073,62.6093,62.4818,62.6008,49648.0
2018-05-01 13:00:00,73.65,73.66,73.48,73.5,61276.0,62.6008,62.6093,62.4563,62.4733,61276.0
2018-05-01 13:05:00,73.51,73.53,73.33,73.36,63026.0,62.4818,62.4988,62.3288,62.3543,63026.0
2018-05-01 13:10:00,73.36,73.4,73.28,73.35,57979.0,62.3543,62.3883,62.2863,62.3458,57979.0
2018-05-01 13:15:00,73.35,73.63,73.34,73.62,55594.0,62.3458,62.5838,62.3373,62.5753,55594.0
2018-05-01 13:20:00,73.62,73.74,73.52,73.74,47736.0,62.5753,62.6773,62.4903,62.6773,47736.0
2018-05-01 13:25:00,73.74,73.83,73.71,73.8,55593.0,62.6773,62.7538,62.6518,62.7283,55593.0
2018-05-01 13:30:00,73.77,73.83,73.57,73.81,30978.0,62.7028,62.7538,62.5328,62.7368,30978.0
2018-05-01 13:35:00,73.82,73.99,73.78,73.78,32169.0,62.7453,62.8898,62.7113,62.7113,32169.0
2018-05-01 13:40:00,73.79,73.83,73.67,73.83,32395.0,62.7198,62.7538,62.6178,62.7538,32395.0
2018-05-01 13:45:00,73.84,73.96,73.6,73.6,65014.0,62.7623,62.8643,62.5583,62.5583,65014.0
2018-05-01 13:50:00,73.61,73.81,73.59,73.7,70514.0,62.5668,62.7368,62.5498,62.6433,70514.0
2018-05-01 13:55:00,73.7,73.77,73.61,73.72,58388.0,62.6433,62.7028,62.5668,62.6603,58388.0
2018-05-01 14:00:00,73.73,73.86,73.71,73.82,39121.0,62.6688,62.7793,62.6518,62.7453,39121.0
2018-05-01 14:05:00,73.82,73.85,73.77,73.8,44342.0,62.7453,62.7708,62.7028,62.7283,44342.0
2018-05-01 14:10:00,73.8,73.9,73.77,73.77,79498.0,62.7283,62.8133,62.7028,62.7028,79498.0
2018-05-01 14:15:00,73.78,73.8,73.64,73.73,48818.0,62.7113,62.7283,62.5923,62.6688,48818.0
2018-05-01 14:20:00,73.73,73.87,73.73,73.87,29587.0,62.6688,62.7878,62.6688,62.7878,29587.0
2018-05-01 14:25:00,73.87,73.9,73.82,73.84,37435.0,62.7878,62.8133,62.7453,62.7623,37435.0
2018-05-01 14:30:00,73.85,73.91,73.83,73.91,36820.0,62.7708,62.8218,62.7538,62.8218,36820.0
2018-05-01 14:35:00,73.91,73.95,73.89,73.9,42192.0,62.8218,62.8558,62.8048,62.8133,42192.0
2018-05-01 14:40:00,73.9,73.9,73.8,73.9,57862.0,62.8133,62.8133,62.7283,62.8133,57862.0
2018-05-01 14:45:00,73.9,74.02,73.79,73.81,67608.0,62.8133,62.9153,62.7198,62.7368,67608.0
2018-05-01 14:50:00,73.81,73.89,73.77,73.89,53117.0,62.7368,62.8048,62.7028,62.8048,53117.0
2018-05-01 14:55:00,73.89,73.99,73.81,73.83,45454.0,62.8048,62.8898,62.7368,62.7538,45454.0
2018-05-01 15:00:00,73.83,73.84,73.68,73.68,46912.0,62.7538,62.7623,62.6263,62.6263,46912.0
2018-05-01 15:05:00,73.68,73.91,73.64,73.91,61216.0,62.6263,62.8218,62.5923,62.8218,61216.0
2018-05-01 15:10:00,73.91,73.92,73.75,73.76,62299.0,62.8218,62.8303,62.6858,62.6943,62299.0
2018-05-01 15:15:00,73.76,73.77,73.62,73.63,69143.0,62.6943,62.7028,62.5753,62.5838,69143.0
2018-05-01 15:20:00,73.64,73.71,73.54,73.54,90776.0,62.5923,62.6518,62.5073,62.5073,90776.0
2018-05-01 15:25:00,73.55,73.55,73.42,73.51,86900.0,62.5158,62.5158,62.4053,62.4818,86900.0
2018-05-01 15:30:00,73.51,73.55,73.42,73.48,95136.0,62.4818,62.5158,62.4053,62.4563,95136.0
2018-05-01 15:35:00,73.48,73.81,73.48,73.79,102822.0,62.4563,62.7368,62.4563,62.7198,102822.0
2018-05-01 15:40:00,73.8,73.91,73.78,73.84,86067.0,62.7283,62.8218,62.7113,62.7623,86067.0
2018-05-01 15:45:00,73.83,73.97,73.82,73.94,94968.0,62.7538,62.8728,62.7453,62.8473,94968.0
2018-05-01 15:50:00,73.94,73.97,73.86,73.92,132451.0,62.8473,62.8728,62.7793,62.8303,132451.0
2018-05-01 15:55:00,73.92,74.0,73.78,73.86,312660.0,62.8303,62.8983,62.7113,62.7793,312660.0
2018-05-02 09:30:00,73.51,73.73,72.99,73.35,101331.0,62.4818,62.6688,62.0398,62.3458,101331.0
2018-05-02 09:35:00,73.35,73.71,73.29,73.61,50768.0,62.3458,62.6518,62.2948,62.5668,50768.0
2018-05-02 09:40:00,73.62,73.72,73.6,73.62,58816.0,62.5753,62.6603,62.5583,62.5753,58816.0
2018-05-02 09:45:00,73.62,73.62,73.36,73.39,58841.0,62.5753,62.5753,62.3543,62.3798,58841.0
2018-05-02 09:50:00,73.39,73.63,73.39,73.61,52447.0,62.3798,62.5838,62.3798,62.5668,52447.0
2018-05-02 09:55:00,73.59,73.65,73.48,73.52,46352.0,62.5498,62.6008,62.4563,62.4903,46352.0
2018-05-02 10:00:00,73.5,73.74,73.49,73.69,58261.0,62.4733,62.6773,62.4648,62.6348,58261.0
2018-05-02 10:05:00,73.67,73.73,73.58,73.67,37918.0,62.6178,62.6688,62.5413,62.6178,37918.0
2018-05-02 10:10:00,73.66,73.71,73.56,73.61,29823.0,62.6093,62.6518,62.5243,62.5668,29823.0
2018-05-02 10:15:00,73.58,73.65,73.51,73.51,29007.0,62.5413,62.6008,62.4818,62.4818,29007.0
2018-05-02 10:20:00,73.52,73.69,73.49,73.5,33223.0,62.4903,62.6348,62.4648,62.4733,33223.0
2018-05-02 10:25:00,73.5,73.72,73.5,73.6,34798.0,62.4733,62.6603,62.4733,62.5583,34798.0
2018-05-02 10:30:00,73.6,73.62,73.47,73.62,39396.0,62.5583,62.5753,62.4478,62.5753,39396.0
2018-05-02 10:35:00,73.62,73.65,73.55,73.57,26551.0,62.5753,62.6008,62.5158,62.5328,26551.0
2018-05-02 10:40:00,73.57,73.63,73.51,73.56,34854.0,62.5328,62.5838,62.4818,62.5243,34854.0
2018-05-02 10:45:00,73.55,73.65,73.52,73.56,36804.0,62.5158,62.6008,62.4903,62.5243,36804.0
2018-05-02 10:50:00,73.57,73.57,73.43,73.55,41279.0,62.5328,62.5328,62.4138,62.5158,41279.0
2018-05-02 10:55:00,73.57,73.74,73.55,73.74,37588.0,62.5328,62.6773,62.5158,62.6773,37588.0
2018-05-02 11:00:00,73.73,73.91,73.73,73.84,58400.0,62.6688,62.8218,62.6688,62.7623,58400.0
2018-05-02 11:05:00,73.83,73.9,73.71,73.79,33070.0,62.7538,62.8133,62.6518,62.7198,33070.0
2018-05-02 11:10:00,73.83,73.89,73.81,73.89,30625.0,62.7538,62.8048,62.7368,62.8048,30625.0
2018-05-02 11:15:00,73.89,73.91,73.69,73.71,30160.0,62.8048,62.8218,62.6348,62.6518,30160.0
2018-05-02 11:20:00,73.7,73.7,73.6,73.62,33698.0,62.6433,62.6433,62.5583,62.5753,33698.0
2018-05-02 11:25:00,73.63,73.71,73.58,73.61,35942.0,62.5838,62.6518,62.5413,62.5668,35942.0
2018-05-02 11:30:00,73.61,73.65,73.45,73.47,23398.0,62.5668,62.6008,62.4308,62.4478,23398.0
2018-05-02 11:35:00,73.47,73.47,73.35,73.42,23793.0,62.4478,62.4478,62.3458,62.4053,23793.0
2018-05-02 11:40:00,73.43,73.45,73.38,73.41,31373.0,62.4138,62.4308,62.3713,62.3968,31373.0
2018-05-02 11:45:00,73.42,73.45,73.35,73.38,29760.0,62.4053,62.4308,62.3458,62.3713,29760.0
2018-05-02 11:50:00,73.4,73.59,73.36,73.55,31796.0,62.3883,62.5498,62.3543,62.5158,31796.0
2018-05-02 11:55:00,73.54,73.62,73.53,73.62,29323.0,62.5073,62.5753,62.4988,62.5753,29323.0
2018-05-02 12:00:00,73.61,73.71,73.6,73.63,30812.0,62.5668,62.6518,62.5583,62.5838,30812.0
2018-05-02 12:05:00,73.62,73.63,73.56,73.62,30210.0,62.5753,62.5838,62.5243,62.5753,30210.0
2018-05-02 12:10:00,73.61,73.69,73.59,73.68,20005.0,62.5668,62.6348,62.5498,62.6263,20005.0
2018-05-02 12:15:00,73.67,73.73,73.67,73.71,21225.0,62.6178,62.6688,62.6178,62.6518,21225.0
2018-05-02 12:20:00,73.71,73.79,73.71,73.77,25256.0,62.6518,62.7198,62.6518,62.7028,25256.0
2018-05-02 12:25:00,73.76,73.82,73.7,73.78,21280.0,62.6943,62.7453,62.6433,62.7113,21280.0
2018-05-02 12:30:00,73.77,73.83,73.74,73.83,30307.0,62.7028,62.7538,62.6773,62.7538,30307.0
2018-05-02 12:35:00,73.82,73.85,73.8,73.82,16483.0,62.7453,62.7708,62.7283,62.7453,16483.0
2018-05-02 12:40:00,73.83,73.93,73.83,73.93,28196.0,62.7538,62.8388,62.7538,62.8388,28196.0
2018-05-02 12:45:00,73.93,73.97,73.85,73.96,34319.0,62.8388,62.8728,62.7708,62.8643,34319.0
2018-05-02 12:50:00,73.96,73.99,73.94,73.96,18110.0,62.8643,62.8898,62.8473,62.8643,18110.0
2018-05-02 12:55:00,73.95,73.99,73.94,73.95,14761.0,62.8558,62.8898,62.8473,62.8558,14761.0
2018-05-02 13:00:00,73.95,74.12,73.95,74.11,31868.0,62.8558,63.0003,62.8558,62.9918,31868.0
2018-05-02 13:05:00,74.12,74.16,74.05,74.15,33481.0,63.0003,63.0343,62.9408,63.0258,33481.0
2018-05-02 13:10:00,74.16,74.21,74.14,74.18,22202.0,63.0343,63.0768,63.0173,63.0513,22202.0
2018-05-02 13:15:00,74.19,74.21,74.17,74.2,22061.0,63.0598,63.0768,63.0428,63.0683,22061.0
2018-05-02 13:20:00,74.2,74.26,74.2,74.23,17140.0,63.0683,63.1193,63.0683,63.0938,17140.0
2018-05-02 13:25:00,74.23,74.25,74.2,74.22,20993.0,63.0938,63.1108,63.0683,63.0853,20993.0
2018-05-02 13:30:00,74.23,74.25,74.1,74.1,27349.0,63.0938,63.1108,62.9833,62.9833,27349.0
2018-05-02 13:35:00,74.11,74.21,74.1,74.15,25810.0,62.9918,63.0768,62.9833,63.0258,25810.0
2018-05-02 13:40:00,74.16,74.19,74.09,74.09,31211.0,63.0343,63.0598,62.9748,62.9748,31211.0
2018-05-02 13:45:00,74.1,74.16,74.04,74.05,44101.0,62.9833,63.0343,62.9323,62.9408,44101.0
2018-05-02 13:50:00,74.05,74.13,74.04,74.07,51496.0,62.9408,63.0088,62.9323,62.9578,51496.0
2018-05-02 13:55:00,74.07,74.09,73.98,74.02,36858.0,62.9578,62.9748,62.8813,62.9153,36858.0
2018-05-02 14:00:00,74.02,74.18,74.01,74.15,32395.0,62.9153,63.0513,62.9068,63.0258,32395.0
2018-05-02 14:05:00,74.14,74.22,74.11,74.19,33056.0,63.0173,63.0853,62.9918,63.0598,33056.0
2018-05-02 14:10:00,74.19,74.21,74.11,74.12,26705.0,63.0598,63.0768,62.9918,63.0003,26705.0
2018-05-02 14:15:00,74.12,74.21,74.11,74.14,46015.0,63.0003,63.0768,62.9918,63.0173,46015.0
2018-05-02 14:20:00,74.13,74.21,74.04,74.06,43584.0,63.0088,63.0768,62.9323,62.9493,43584.0
2018-05-02 14:25:00,74.06,74.22,74.06,74.16,30361.0,62.9493,63.0853,62.9493,63.0343,30361.0
2018-05-02 14:30:00,74.14,74.25,74.11,74.21,44093.0,63.0173,63.1108,62.9918,63.0768,44093.0
2018-05-02 14:35:00,74.2,74.23,74.1,74.1,37010.0,63.0683,63.0938,62.9833,62.9833,37010.0
2018-05-02 14:40:00,74.09,74.14,74.06,74.11,51625.0,62.9748,63.0173,62.9493,62.9918,51625.0
2018-05-02 14:45:00,74.11,74.13,74.07,74.09,45093.0,62.9918,63.0088,62.9578,62.9748,45093.0
2018-05-02 14:50:00,74.1,74.13,74.06,74.08,41788.0,62.9833,63.0088,62.9493,62.9663,41788.0
2018-05-02 14:55:00,74.08,74.2,74.06,74.16,55449.0,62.9663,63.0683,62.9493,63.0343,55449.0
2018-05-02 15:00:00,74.17,74.18,73.99,74.01,59171.0,63.0428,63.0513,62.8898,62.9068,59171.0
2018-05-02 15:05:00,74.01,74.08,74.0,74.01,33470.0,62.9068,62.9663,62.8983,62.9068,33470.0
2018-05-02 15:10:00,74.01,74.01,73.86,73.87,40313.0,62.9068,62.9068,62.7793,62.7878,40313.0
2018-05-02 15:15:00,73.87,73.87,73.54,73.57,69897.0,62.7878,62.7878,62.5073,62.5328,69897.0
2018-05-02 15:20:00,73.57,73.61,73.36,73.37,64056.0,62.5328,62.5668,62.3543,62.3628,64056.0
2018-05-02 15:25:00,73.37,73.44,73.36,73.41,49254.0,62.3628,62.4223,62.3543,62.3968,49254.0
2018-05-02 15:30:00,73.4,73.41,73.16,73.24,104916.0,62.3883,62.3968,62.1843,62.2523,104916.0
2018-05-02 15:35:00,73.23,73.28,73.16,73.22,70316.0,62.2438,62.2863,62.1843,62.2353,70316.0
2018-05-02 15:40:00,73.21,73.21,73.0,73.01,90675.0,62.2268,62.2268,62.0483,62.0568,90675.0
2018-05-02 15:45:00,73.01,73.05,72.82,72.82,108242.0,62.0568,62.0908,61.8953,61.8953,108242.0
2018-05-02 15:50:00,72.82,72.85,72.71,72.73,168600.0,61.8953,61.9208,61.8018,61.8188,168600.0
2018-05-02 15:55:00,72.72,72.81,72.63,72.79,253774.0,61.8103,61.8868,61.7338,61.8698,253774.0
2018-05-03 09:30:00,71.92,71.98,71.81,71.85,50625.0,61.6825,61.7339,61.5881,61.6224,50625.0
2018-05-03 09:35:00,71.88,72.3,71.85,72.2,36979.0,61.6482,62.0084,61.6224,61.9226,36979.0
2018-05-03 09:40:00,72.2,72.32,72.02,72.23,35175.0,61.9226,62.0255,61.7682,61.9483,35175.0
2018-05-03 09:45:00,72.22,72.39,72.17,72.36,35987.0,61.9398,62.0856,61.8969,62.0598,35987.0
2018-05-03 09:50:00,72.38,72.64,72.38,72.62,33854.0,62.077,62.3,62.077,62.2828,33854.0
2018-05-03 09:55:00,72.62,72.66,72.58,72.61,35594.0,62.2828,62.3171,62.2485,62.2742,35594.0
2018-05-03 10:00:00,72.61,72.66,72.3,72.33,56309.0,62.2742,62.3171,62.0084,62.0341,56309.0
2018-05-03 10:05:00,72.32,72.46,72.19,72.45,32855.0,62.0255,62.1456,61.914,62.137,32855.0
2018-05-03 10:10:00,72.45,72.49,72.09,72.13,31615.0,62.137,62.1713,61.8283,61.8626,31615.0
2018-05-03 10:15:00,72.11,72.3,72.09,72.09,32102.0,61.8454,62.0084,61.8283,61.8283,32102.0
2018-05-03 10:20:00,72.1,72.13,71.92,71.97,52384.0,61.8368,61.8626,61.6825,61.7253,52384.0
2018-05-03 10:25:00,71.98,72.08,71.92,71.96,39282.0,61.7339,61.8197,61.6825,61.7168,39282.0
2018-05-03 10:30:00,71.96,72.02,71.91,71.93,28823.0,61.7168,61.7682,61.6739,61.691,28823.0
2018-05-03 10:35:00,71.92,71.92,71.62,71.73,53892.0,61.6825,61.6825,61.4252,61.5195,53892.0
2018-05-03 10:40:00,71.73,71.95,71.69,71.9,32404.0,61.5195,61.7082,61.4852,61.6653,32404.0
2018-05-03 10:45:00,71.9,72.1,71.9,71.98,39798.0,61.6653,61.8368,61.6653,61.7339,39798.0
2018-05-03 10:50:00,71.93,71.98,71.75,71.87,33836.0,61.691,61.7339,61.5367,61.6396,33836.0
2018-05-03 10:55:00,71.87,71.87,71.66,71.76,42519.0,61.6396,61.6396,61.4595,61.5452,42519.0
2018-05-03 11:00:00,71.78,71.85,71.68,71.76,98503.0,61.5624,61.6224,61.4766,61.5452,98503.0
2018-05-03 11:05:00,71.76,71.98,71.76,71.95,34761.0,61.5452,61.7339,61.5452,61.7082,34761.0
2018-05-03 11:10:00,71.97,72.13,71.95,72.13,60117.0,61.7253,61.8626,61.7082,61.8626,60117.0
2018-05-03 11:15:00,72.14,72.32,72.12,72.25,34297.0,61.8711,62.0255,61.854,61.9655,34297.0
2018-05-03 11:20:00,72.26,72.36,72.23,72.32,59900.0,61.9741,62.0598,61.9483,62.0255,59900.0
2018-05-03 11:25:00,72.32,72.46,72.26,72.26,40014.0,62.0255,62.1456,61.9741,61.9741,40014.0
2018-05-03 11:30:00,72.26,72.32,72.05,72.19,30819.0,61.9741,62.0255,61.794,61.914,30819.0
2018-05-03 11:35:00,72.21,72.29,72.13,72.17,25181.0,61.9312,61.9998,61.8626,61.8969,25181.0
2018-05-03 11:40:00,72.18,72.21,72.1,72.18,26565.0,61.9055,61.9312,61.8368,61.9055,26565.0
2018-05-03 11:45:00,72.19,72.69,72.16,72.64,31930.0,61.914,62.3429,61.8883,62.3,31930.0
2018-05-03 11:50:00,72.67,72.72,72.63,72.71,54810.0,62.3257,62.3686,62.2914,62.36,54810.0
2018-05-03 11:55:00,72.71,72.74,72.63,72.7,74350.0,62.36,62.3857,62.2914,62.3514,74350.0
2018-05-03 12:00:00,72.7,72.88,72.7,72.79,14842.0,62.3514,62.5058,62.3514,62.4286,14842.0
2018-05-03 12:05:00,72.77,72.93,72.77,72.89,37499.0,62.4115,62.5487,62.4115,62.5144,37499.0
2018-05-03 12:10:00,72.89,72.9,72.73,72.85,30859.0,62.5144,62.523,62.3772,62.4801,30859.0
2018-05-03 12:15:00,72.86,72.86,72.71,72.75,43665.0,62.4887,62.4887,62.36,62.3943,43665.0
2018-05-03 12:20:00,72.73,72.77,72.71,72.72,33153.0,62.3772,62.4115,62.36,62.3686,33153.0
2018-05-03 12:25:00,72.71,72.73,72.63,72.63,104391.0,62.36,62.3772,62.2914,62.2914,104391.0
2018-05-03 12:30:00,72.64,72.68,72.59,72.67,41079.0,62.3,62.3343,62.2571,62.3257,41079.0
2018-05-03 12:35:00,72.66,72.95,72.65,72.92,19299.0,62.3171,62.5658,62.3086,62.5401,19299.0
2018-05-03 12:40:00,72.91,72.98,72.88,72.91,22852.0,62.5315,62.5916,62.5058,62.5315,22852.0
2018-05-03 12:45:00,72.91,73.02,72.89,73.0,23295.0,62.5315,62.6259,62.5144,62.6087,23295.0
2018-05-03 12:50:00,73.01,73.08,72.85,73.05,27009.0,62.6173,62.6773,62.4801,62.6516,27009.0
2018-05-03 12:55:00,73.09,73.26,73.06,73.23,31183.0,62.6859,62.8317,62.6602,62.806,31183.0
2018-05-03 13:00:00,73.21,73.26,73.06,73.09,20249.0,62.7888,62.8317,62.6602,62.6859,20249.0
2018-05-03 13:05:00,73.1,73.16,72.99,73.03,25130.0,62.6945,62.746,62.6002,62.6345,25130.0
2018-05-03 13:10:00,73.01,73.07,72.98,73.03,17775.0,62.6173,62.6688,62.5916,62.6345,17775.0
2018-05-03 13:15:00,73.02,73.24,73.0,73.22,23876.0,62.6259,62.8146,62.6087,62.7974,23876.0
2018-05-03 13:20:00,73.22,73.31,73.2,73.25,32512.0,62.7974,62.8746,62.7803,62.8231,32512.0
2018-05-03 13:25:00,73.25,73.3,73.19,73.23,50163.0,62.8231,62.866,62.7717,62.806,50163.0
2018-05-03 13:30:00,73.25,73.41,73.21,73.41,29625.0,62.8231,62.9604,62.7888,62.9604,29625.0
2018-05-03 13:35:00,73.41,73.51,73.4,73.51,31012.0,62.9604,63.0461,62.9518,63.0461,31012.0
2018-05-03 13:40:00,73.52,73.56,73.41,73.43,31740.0,63.0547,63.089,62.9604,62.9775,31740.0
2018-05-03 13:45:00,73.43,73.44,73.27,73.28,27732.0,62.9775,62.9861,62.8403,62.8489,27732.0
2018-05-03 13:50:00,73.27,73.27,73.15,73.2,29672.0,62.8403,62.8403,62.7374,62.7803,29672.0
2018-05-03 13:55:00,73.2,73.26,73.16,73.17,34862.0,62.7803,62.8317,62.746,62.7545,34862.0
2018-05-03 14:00:00,73.17,73.19,72.87,72.9,42040.0,62.7545,62.7717,62.4972,62.523,42040.0
2018-05-03 14:05:00,72.9,73.06,72.87,73.06,43765.0,62.523,62.6602,62.4972,62.6602,43765.0
2018-05-03 14:10:00,73.06,73.06,72.98,73.0,21851.0,62.6602,62.6602,62.5916,62.6087,21851.0
2018-05-03 14:15:00,73.0,73.05,72.94,73.01,28198.0,62.6087,62.6516,62.5573,62.6173,28198.0
2018-05-03 14:20:00,73.02,73.06,72.98,73.01,23411.0,62.6259,62.6602,62.5916,62.6173,23411.0
2018-05-03 14:25:00,73.01,73.05,72.96,73.05,24348.0,62.6173,62.6516,62.5744,62.6516,24348.0
2018-05-03 14:30:00,73.06,73.3,73.06,73.23,27454.0,62.6602,62.866,62.6602,62.806,27454.0
2018-05-03 14:35:00,73.23,73.39,73.23,73.39,49547.0,62.806,62.9432,62.806,62.9432,49547.0
2018-05-03 14:40:00,73.39,73.47,73.36,73.42,41019.0,62.9432,63.0118,62.9175,62.9689,41019.0
2018-05-03 14:45:00,73.44,73.44,73.29,73.31,39394.0,62.9861,62.9861,62.8575,62.8746,39394.0
2018-05-03 14:50:00,73.28,73.31,73.18,73.27,24194.0,62.8489,62.8746,62.7631,62.8403,24194.0
2018-05-03 14:55:00,73.28,73.28,73.06,73.13,33438.0,62.8489,62.8489,62.6602,62.7202,33438.0
2018-05-03 15:00:00,73.14,73.2,73.11,73.18,37651.0,62.7288,62.7803,62.7031,62.7631,37651.0
2018-05-03 15:05:00,73.18,73.24,73.07,73.07,28894.0,62.7631,62.8146,62.6688,62.6688,28894.0
2018-05-03 15:10:00,73.07,73.07,72.9,73.03,93744.0,62.6688,62.6688,62.523,62.6345,93744.0
2018-05-03 15:15:00,73.03,73.16,73.02,73.14,61930.0,62.6345,62.746,62.6259,62.7288,61930.0
2018-05-03 15:20:00,73.13,73.23,73.1,73.22,86835.0,62.7202,62.806,62.6945,62.7974,86835.0
2018-05-03 15:25:00,73.22,73.35,73.12,73.34,37449.0,62.7974,62.9089,62.7116,62.9003,37449.0
2018-05-03 15:30:00,73.34,73.35,73.07,73.13,57533.0,62.9003,62.9089,62.6688,62.7202,57533.0
2018-05-03 15:35:00,73.14,73.14,72.96,72.97,52169.0,62.7288,62.7288,62.5744,62.583,52169.0
2018-05-03 15:40:00,72.98,73.05,72.91,73.01,72288.0,62.5916,62.6516,62.5315,62.6173,72288.0
2018-05-03 15:45:00,73.01,73.06,72.94,72.96,75230.0,62.6173,62.6602,62.5573,62.5744,75230.0
2018-05-03 15:50:00,72.95,73.05,72.94,72.95,83687.0,62.5658,62.6516,62.5573,62.5658,83687.0
2018-05-03 15:55:00,72.94,73.08,72.86,73.06,182743.0,62.5573,62.6773,62.4887,62.6602,182743.0
2018-05-04 09:30:00,72.56,72.6,72.31,72.52,26697.0,62.2314,62.2657,62.0169,62.1971,26697.0
2018-05-04 09:35:00,72.48,72.73,72.43,72.67,8840.0,62.1628,62.3772,62.1199,62.3257,8840.0
2018-05-04 09:40:00,72.63,72.96,72.52,72.96,17237.0,62.2914,62.5744,62.1971,62.5744,17237.0
2018-05-04 09:45:00,72.96,73.06,72.88,72.98,31674.0,62.5744,62.6602,62.5058,62.5916,31674.0
2018-05-04 09:50:00,72.97,73.19,72.97,73.14,21278.0,62.583,62.7717,62.583,62.7288,21278.0
2018-05-04 09:55:00,73.13,73.13,73.01,73.07,31936.0,62.7202,62.7202,62.6173,62.6688,31936.0
2018-05-04 10:00:00,73.07,73.07,72.86,73.03,31234.0,62.6688,62.6688,62.4887,62.6345,31234.0
2018-05-04 10:05:00,73.03,73.19,72.97,73.18,35468.0,62.6345,62.7717,62.583,62.7631,35468.0
2018-05-04 10:10:00,73.18,73.34,73.13,73.24,43334.0,62.7631,62.9003,62.7202,62.8146,43334.0
2018-05-04 10:15:00,73.23,73.25,72.96,73.04,48582.0,62.806,62.8231,62.5744,62.643,48582.0
2018-05-04 10:20:00,73.06,73.14,73.05,73.13,18151.0,62.6602,62.7288,62.6516,62.7202,18151.0
2018-05-04 10:25:00,73.13,73.32,73.09,73.27,32392.0,62.7202,62.8832,62.6859,62.8403,32392.0
2018-05-04 10:30:00,73.28,73.42,73.25,73.34,37417.0,62.8489,62.9689,62.8231,62.9003,37417.0
2018-05-04 10:35:00,73.36,73.6,73.36,73.6,47391.0,62.9175,63.1233,62.9175,63.1233,47391.0
2018-05-04 10:40:00,73.62,73.8,73.62,73.74,34426.0,63.1405,63.2949,63.1405,63.2434,34426.0
2018-05-04 10:45:00,73.74,73.84,73.74,73.81,46076.0,63.2434,63.3292,63.2434,63.3034,46076.0
2018-05-04 10:50:00,73.83,73.92,73.82,73.89,36565.0,63.3206,63.3978,63.312,63.372,36565.0
2018-05-04 10:55:00,73.92,74.07,73.91,74.0,70947.0,63.3978,63.5264,63.3892,63.4664,70947.0
2018-05-04 11:00:00,74.01,74.1,73.97,73.97,66997.0,63.475,63.5521,63.4407,63.4407,66997.0
2018-05-04 11:05:00,73.96,74.07,73.95,74.07,25393.0,63.4321,63.5264,63.4235,63.5264,25393.0
2018-05-04 11:10:00,74.05,74.16,74.04,74.11,25604.0,63.5093,63.6036,63.5007,63.5607,25604.0
2018-05-04 11:15:00,74.11,74.16,74.1,74.1,28622.0,63.5607,63.6036,63.5521,63.5521,28622.0
2018-05-04 11:20:00,74.09,74.2,74.07,74.13,28744.0,63.5436,63.6379,63.5264,63.5779,28744.0
2018-05-04 11:25:00,74.13,74.15,74.0,74.14,22369.0,63.5779,63.595,63.4664,63.5865,22369.0
2018-05-04 11:30:00,74.14,74.19,74.09,74.19,34197.0,63.5865,63.6293,63.5436,63.6293,34197.0
2018-05-04 11:35:00,74.19,74.28,74.16,74.18,26261.0,63.6293,63.7065,63.6036,63.6208,26261.0
2018-05-04 11:40:00,74.18,74.18,74.01,74.06,17419.0,63.6208,63.6208,63.475,63.5178,17419.0
2018-05-04 11:45:00,74.06,74.09,73.97,74.01,21037.0,63.5178,63.5436,63.4407,63.475,21037.0
2018-05-04 11:50:00,74.0,74.12,73.99,74.02,22369.0,63.4664,63.5693,63.4578,63.4835,22369.0
2018-05-04 11:55:00,74.02,74.2,74.02,74.2,28397.0,63.4835,63.6379,63.4835,63.6379,28397.0
2018-05-04 12:00:00,74.21,74.23,74.12,74.14,15300.0,63.6465,63.6636,63.5693,63.5865,15300.0
2018-05-04 12:05:00,74.17,74.26,74.15,74.23,20818.0,63.6122,63.6894,63.595,63.6636,20818.0
2018-05-04 12:10:00,74.24,74.26,74.19,74.26,18047.0,63.6722,63.6894,63.6293,63.6894,18047.0
2018-05-04 12:15:00,74.27,74.39,74.27,74.38,32117.0,63.698,63.8009,63.698,63.7923,32117.0
2018-05-04 12:20:00,74.39,74.5,74.38,74.5,33575.0,63.8009,63.8952,63.7923,63.8952,33575.0
2018-05-04 12:25:00,74.49,74.51,74.41,74.46,135171.0,63.8866,63.9038,63.818,63.8609,135171.0
2018-05-04 12:30:00,74.48,74.59,74.48,74.58,26894.0,63.8781,63.9724,63.8781,63.9638,26894.0
2018-05-04 12:35:00,74.57,74.58,74.52,74.57,38641.0,63.9552,63.9638,63.9124,63.9552,38641.0
2018-05-04 12:40:00,74.56,74.57,74.54,74.54,29696.0,63.9467,63.9552,63.9295,63.9295,29696.0
2018-05-04 12:45:00,74.53,74.54,74.28,74.37,32495.0,63.9209,63.9295,63.7065,63.7837,32495.0
2018-05-04 12:50:00,74.39,74.42,74.32,74.41,23827.0,63.8009,63.8266,63.7408,63.818,23827.0
2018-05-04 12:55:00,74.42,74.52,74.41,74.51,14432.0,63.8266,63.9124,63.818,63.9038,14432.0
2018-05-04 13:00:00,74.55,74.6,74.53,74.56,22601.0,63.9381,63.981,63.9209,63.9467,22601.0
2018-05-04 13:05:00,74.56,74.75,74.55,74.71,26842.0,63.9467,64.1096,63.9381,64.0753,26842.0
2018-05-04 13:10:00,74.72,74.8,74.71,74.77,42803.0,64.0839,64.1525,64.0753,64.1268,42803.0
2018-05-04 13:15:00,74.76,74.86,74.76,74.85,56625.0,64.1182,64.204,64.1182,64.1954,56625.0
2018-05-04 13:20:00,74.86,74.88,74.75,74.78,37840.0,64.204,64.2211,64.1096,64.1354,37840.0
2018-05-04 13:25:00,74.78,74.81,74.75,74.77,20374.0,64.1354,64.1611,64.1096,64.1268,20374.0
2018-05-04 13:30:00,74.76,74.8,74.66,74.66,22468.0,64.1182,64.1525,64.0324,64.0324,22468.0
2018-05-04 13:35:00,74.67,74.72,74.62,74.7,22133.0,64.041,64.0839,63.9981,64.0667,22133.0
2018-05-04 13:40:00,74.71,74.81,74.69,74.81,22973.0,64.0753,64.1611,64.0582,64.1611,22973.0
2018-05-04 13:45:00,74.81,74.84,74.75,74.84,19579.0,64.1611,64.1868,64.1096,64.1868,19579.0
2018-05-04 13:50:00,74.85,74.94,74.83,74.92,20182.0,64.1954,64.2726,64.1782,64.2554,20182.0
2018-05-04 13:55:00,74.92,74.93,74.82,74.88,23043.0,64.2554,64.264,64.1697,64.2211,23043.0
2018-05-04 14:00:00,74.86,75.0,74.84,74.96,24683.0,64.204,64.324,64.1868,64.2897,24683.0
2018-05-04 14:05:00,74.96,75.09,74.94,75.03,28942.0,64.2897,64.4012,64.2726,64.3498,28942.0
2018-05-04 14:10:00,75.03,75.08,74.91,74.92,52574.0,64.3498,64.3927,64.2468,64.2554,52574.0
2018-05-04 14:15:00,74.92,74.93,74.69,74.7,61274.0,64.2554,64.264,64.0582,64.0667,61274.0
2018-05-04 14:20:00,74.7,74.81,74.69,74.8,50171.0,64.0667,64.1611,64.0582,64.1525,50171.0
2018-05-04 14:25:00,74.81,74.99,74.81,74.96,25606.0,64.1611,64.3155,64.1611,64.2897,25606.0
2018-05-04 14:30:00,74.97,75.07,74.94,74.97,30953.0,64.2983,64.3841,64.2726,64.2983,30953.0
2018-05-04 14:35:00,74.97,75.07,74.96,75.03,30018.0,64.2983,64.3841,64.2897,64.3498,30018.0
2018-05-04 14:40:00,75.05,75.14,75.05,75.14,35152.0,64.3669,64.4441,64.3669,64.4441,35152.0
2018-05-04 14:45:00,75.14,75.15,74.95,74.96,26677.0,64.4441,64.4527,64.2812,64.2897,26677.0
2018-05-04 14:50:00,74.97,75.12,74.97,75.11,29241.0,64.2983,64.427,64.2983,64.4184,29241.0
2018-05-04 14:55:00,75.11,75.13,74.97,75.04,31743.0,64.4184,64.4355,64.2983,64.3583,31743.0
2018-05-04 15:00:00,75.04,75.29,75.04,75.29,37720.0,64.3583,64.5728,64.3583,64.5728,37720.0
2018-05-04 15:05:00,75.29,75.3,75.18,75.22,32399.0,64.5728,64.5813,64.4784,64.5127,32399.0
2018-05-04 15:10:00,75.23,75.3,75.19,75.27,45668.0,64.5213,64.5813,64.487,64.5556,45668.0
2018-05-04 15:15:00,75.27,75.27,75.12,75.2,48852.0,64.5556,64.5556,64.427,64.4956,48852.0
2018-05-04 15:20:00,75.2,75.21,75.08,75.19,43945.0,64.4956,64.5041,64.3927,64.487,43945.0
2018-05-04 15:25:00,75.17,75.27,75.15,75.24,50297.0,64.4698,64.5556,64.4527,64.5299,50297.0
2018-05-04 15:30:00,75.24,75.24,75.11,75.21,59431.0,64.5299,64.5299,64.4184,64.5041,59431.0
2018-05-04 15:35:00,75.21,75.21,75.12,75.13,61720.0,64.5041,64.5041,64.427,64.4355,61720.0
2018-05-04 15:40:00,75.14,75.2,75.09,75.17,92337.0,64.4441,64.4956,64.4012,64.4698,92337.0
2018-05-04 15:45:00,75.16,75.17,74.9,74.91,89977.0,64.4613,64.4698,64.2383,64.2468,89977.0
2018-05-04 15:50:00,74.91,74.92,74.79,74.84,95406.0,64.2468,64.2554,64.1439,64.1868,95406.0
2018-05-04 15:55:00,74.84,74.91,74.82,74.87,172451.0,64.1868,64.2468,64.1697,64.2125,172451.0
2018-05-07 09:30:00,75.01,75.07,74.73,74.73,95617.0,64.3326,64.3841,64.0925,64.0925,95617.0
2018-05-07 09:35:00,74.64,74.95,74.64,74.77,41790.0,64.0153,64.2812,64.0153,64.1268,41790.0
2018-05-07 09:40:00,74.8,74.97,74.57,74.78,60907.0,64.1525,64.2983,63.9552,64.1354,60907.0
2018-05-07 09:45:00,74.79,74.98,74.66,74.68,52857.0,64.1439,64.3069,64.0324,64.0496,52857.0
2018-05-07 09:50:00,74.7,74.72,74.54,74.55,35313.0,64.0667,64.0839,63.9295,63.9381,35313.0
2018-05-07 09:55:00,74.55,74.73,74.53,74.55,38760.0,63.9381,64.0925,63.9209,63.9381,38760.0
2018-05-07 10:00:00,74.56,74.6,74.4,74.42,41968.0,63.9467,63.981,63.8094,63.8266,41968.0
2018-05-07 10:05:00,74.41,74.45,74.28,74.4,46331.0,63.818,63.8523,63.7065,63.8094,46331.0
2018-05-07 10:10:00,74.4,74.4,74.14,74.22,39511.0,63.8094,63.8094,63.5865,63.6551,39511.0
2018-05-07 10:15:00,74.23,74.3,74.13,74.13,25034.0,63.6636,63.7237,63.5779,63.5779,25034.0
2018-05-07 10:20:00,74.14,74.29,74.08,74.22,47567.0,63.5865,63.7151,63.535,63.6551,47567.0
2018-05-07 10:25:00,74.23,74.36,74.2,74.34,30960.0,63.6636,63.7751,63.6379,63.758,30960.0
2018-05-07 10:30:00,74.36,74.55,74.36,74.55,28903.0,63.7751,63.9381,63.7751,63.9381,28903.0
2018-05-07 10:35:00,74.56,74.59,74.3,74.3,48319.0,63.9467,63.9724,63.7237,63.7237,48319.0
2018-05-07 10:40:00,74.33,74.4,74.29,74.35,65038.0,63.7494,63.8094,63.7151,63.7666,65038.0
2018-05-07 10:45:00,74.36,74.48,74.34,74.45,31821.0,63.7751,63.8781,63.758,63.8523,31821.0
2018-05-07 10:50:00,74.46,74.46,74.24,74.37,34496.0,63.8609,63.8609,63.6722,63.7837,34496.0
2018-05-07 10:55:00,74.37,74.51,74.35,74.5,29752.0,63.7837,63.9038,63.7666,63.8952,29752.0
2018-05-07 11:00:00,74.5,74.51,74.42,74.47,29232.0,63.8952,63.9038,63.8266,63.8695,29232.0
2018-05-07 11:05:00,74.46,74.68,74.46,74.62,35918.0,63.8609,64.0496,63.8609,63.9981,35918.0
2018-05-07 11:10:00,74.61,74.64,74.55,74.55,24023.0,63.9896,64.0153,63.9381,63.9381,24023.0
2018-05-07 11:15:00,74.57,74.6,74.5,74.51,23613.0,63.9552,63.981,63.8952,63.9038,23613.0
2018-05-07 11:20:00,74.52,74.63,74.48,74.61,32013.0,63.9124,64.0067,63.8781,63.9896,32013.0
2018-05-07 11:25:00,74.62,74.62,74.5,74.57,22054.0,63.9981,63.9981,63.8952,63.9552,22054.0
2018-05-07 11:30:00,74.57,74.57,74.49,74.52,20002.0,63.9552,63.9552,63.8866,63.9124,20002.0
2018-05-07 11:35:00,74.5,74.56,74.47,74.5,55582.0,63.8952,63.9467,63.8695,63.8952,55582.0
2018-05-07 11:40:00,74.5,74.53,74.44,74.44,20753.0,63.8952,63.9209,63.8438,63.8438,20753.0
2018-05-07 11:45:00,74.47,74.47,74.38,74.38,34508.0,63.8695,63.8695,63.7923,63.7923,34508.0
2018-05-07 11:50:00,74.39,74.55,74.38,74.55,19851.0,63.8009,63.9381,63.7923,63.9381,19851.0
2018-05-07 11:55:00,74.55,74.56,74.43,74.55,23430.0,63.9381,63.9467,63.8352,63.9381,23430.0
2018-05-07 12:00:00,74.55,74.56,74.46,74.51,23319.0,63.9381,63.9467,63.8609,63.9038,23319.0
2018-05-07 12:05:00,74.52,74.54,74.44,74.53,17769.0,63.9124,63.9295,63.8438,63.9209,17769.0
2018-05-07 12:10:00,74.53,74.53,74.46,74.49,21682.0,63.9209,63.9209,63.8609,63.8866,21682.0
2018-05-07 12:15:00,74.49,74.5,74.38,74.44,24217.0,63.8866,63.8952,63.7923,63.8438,24217.0
2018-05-07 12:20:00,74.44,74.53,74.4,74.43,24987.0,63.8438,63.9209,63.8094,63.8352,24987.0
2018-05-07 12:25:00,74.45,74.59,74.45,74.55,26344.0,63.8523,63.9724,63.8523,63.9381,26344.0
2018-05-07 12:30:00,74.54,74.56,74.52,74.54,29280.0,63.9295,63.9467,63.9124,63.9295,29280.0
2018-05-07 12:35:00,74.55,74.71,74.55,74.68,26281.0,63.9381,64.0753,63.9381,64.0496,26281.0
2018-05-07 12:40:00,74.68,74.68,74.57,74.57,22578.0,64.0496,64.0496,63.9552,63.9552,22578.0
2018-05-07 12:45:00,74.58,74.6,74.54,74.55,21094.0,63.9638,63.981,63.9295,63.9381,21094.0
2018-05-07 12:50:00,74.56,74.59,74.49,74.53,61583.0,63.9467,63.9724,63.8866,63.9209,61583.0
2018-05-07 12:55:00,74.56,74.66,74.49,74.66,26280.0,63.9467,64.0324,63.8866,64.0324,26280.0
2018-05-07 13:00:00,74.66,74.73,74.63,74.7,30892.0,64.0324,64.0925,64.0067,64.0667,30892.0
2018-05-07 13:05:00,74.71,74.85,74.63,74.72,27729.0,64.0753,64.1954,64.0067,64.0839,27729.0
2018-05-07 13:10:00,74.73,74.83,74.73,74.8,28248.0,64.0925,64.1782,64.0925,64.1525,28248.0
2018-05-07 13:15:00,74.78,74.79,74.64,74.66,23799.0,64.1354,64.1439,64.0153,64.0324,23799.0
2018-05-07 13:20:00,74.64,74.72,74.64,74.66,17600.0,64.0153,64.0839,64.0153,64.0324,17600.0
2018-05-07 13:25:00,74.66,74.69,74.65,74.67,13981.0,64.0324,64.0582,64.0239,64.041,13981.0
2018-05-07 13:30:00,74.68,74.79,74.66,74.78,23354.0,64.0496,64.1439,64.0324,64.1354,23354.0
2018-05-07 13:35:00,74.78,74.81,74.73,74.79,22185.0,64.1354,64.1611,64.0925,64.1439,22185.0
2018-05-07 13:40:00,74.79,74.98,74.79,74.91,82807.0,64.1439,64.3069,64.1439,64.2468,82807.0
2018-05-07 13:45:00,74.91,74.91,74.84,74.89,33320.0,64.2468,64.2468,64.1868,64.2297,33320.0
2018-05-07 13:50:00,74.9,74.91,74.75,74.8,38874.0,64.2383,64.2468,64.1096,64.1525,38874.0
2018-05-07 13:55:00,74.78,74.84,74.77,74.8,32531.0,64.1354,64.1868,64.1268,64.1525,32531.0
2018-05-07 14:00:00,74.77,74.79,74.63,74.66,21925.0,64.1268,64.1439,64.0067,64.0324,21925.0
2018-05-07 14:05:00,74.66,74.71,74.64,74.67,20681.0,64.0324,64.0753,64.0153,64.041,20681.0
2018-05-07 14:10:00,74.67,74.69,74.64,74.67,24338.0,64.041,64.0582,64.0153,64.041,24338.0
2018-05-07 14:15:00,74.66,74.71,74.62,74.69,41960.0,64.0324,64.0753,63.9981,64.0582,41960.0
2018-05-07 14:20:00,74.7,74.73,74.66,74.72,26037.0,64.0667,64.0925,64.0324,64.0839,26037.0
2018-05-07 14:25:00,74.71,74.75,74.63,74.75,29588.0,64.0753,64.1096,64.0067,64.1096,29588.0
2018-05-07 14:30:00,74.74,74.84,74.71,74.83,36668.0,64.101,64.1868,64.0753,64.1782,36668.0
2018-05-07 14:35:00,74.83,74.83,74.73,74.74,27068.0,64.1782,64.1782,64.0925,64.101,27068.0
2018-05-07 14:40:00,74.75,74.77,74.64,74.68,26255.0,64.1096,64.1268,64.0153,64.0496,26255.0
2018-05-07 14:45:00,74.68,74.68,74.56,74.58,39892.0,64.0496,64.0496,63.9467,63.9638,39892.0
2018-05-07 14:50:00,74.58,74.59,74.43,74.45,38243.0,63.9638,63.9724,63.8352,63.8523,38243.0
2018-05-07 14:55:00,74.44,74.56,74.44,74.55,55137.0,63.8438,63.9467,63.8438,63.9381,55137.0
2018-05-07 15:00:00,74.53,74.58,74.5,74.57,49056.0,63.9209,63.9638,63.8952,63.9552,49056.0
2018-05-07 15:05:00,74.56,74.59,74.49,74.56,40651.0,63.9467,63.9724,63.8866,63.9467,40651.0
2018-05-07 15:10:00,74.57,74.6,74.35,74.37,48435.0,63.9552,63.981,63.7666,63.7837,48435.0
2018-05-07 15:15:00,74.37,74.53,74.34,74.48,81196.0,63.7837,63.9209,63.758,63.8781,81196.0
2018-05-07 15:20:00,74.48,74.53,74.4,74.48,76574.0,63.8781,63.9209,63.8094,63.8781,76574.0
2018-05-07 15:25:00,74.48,74.59,74.48,74.59,67109.0,63.8781,63.9724,63.8781,63.9724,67109.0
2018-05-07 15:30:00,74.58,74.71,74.55,74.68,71943.0,63.9638,64.0753,63.9381,64.0496,71943.0
2018-05-07 15:35:00,74.68,74.75,74.65,74.69,92575.0,64.0496,64.1096,64.0239,64.0582,92575.0
2018-05-07 15:40:00,74.69,74.73,74.56,74.57,84178.0,64.0582,64.0925,63.9467,63.9552,84178.0
2018-05-07 15:45:00,74.57,74.76,74.56,74.76,103264.0,63.9552,64.1182,63.9467,64.1182,103264.0
2018-05-07 15:50:00,74.76,74.77,74.57,74.59,89257.0,64.1182,64.1268,63.9552,63.9724,89257.0
2018-05-07 15:55:00,74.6,74.68,74.58,74.67,165275.0,63.981,64.0496,63.9638,64.041,165275.0
2018-05-08 09:30:00,74.8,74.8,74.32,74.55,55313.0,64.1525,64.1525,63.7408,63.9381,55313.0
2018-05-08 09:35:00,74.69,74.99,74.57,74.76,49797.0,64.0582,64.3155,63.9552,64.1182,49797.0
2018-05-08 09:40:00,74.76,74.96,74.68,74.76,15973.0,64.1182,64.2897,64.0496,64.1182,15973.0
2018-05-08 09:45:00,74.73,74.76,74.47,74.63,123592.0,64.0925,64.1182,63.8695,64.0067,123592.0
2018-05-08 09:50:00,74.62,74.75,74.59,74.74,69011.0,63.9981,64.1096,63.9724,64.101,69011.0
2018-05-08 09:55:00,74.72,74.83,74.71,74.71,37013.0,64.0839,64.1782,64.0753,64.0753,37013.0
2018-05-08 10:00:00,74.7,74.79,74.69,74.78,26591.0,64.0667,64.1439,64.0582,64.1354,26591.0
2018-05-08 10:05:00,74.8,74.88,74.79,74.82,10590.0,64.1525,64.2211,64.1439,64.1697,10590.0
2018-05-08 10:10:00,74.82,74.87,74.63,74.63,20744.0,64.1697,64.2125,64.0067,64.0067,20744.0
2018-05-08 10:15:00,74.64,74.82,74.64,74.72,13154.0,64.0153,64.1697,64.0153,64.0839,13154.0
2018-05-08 10:20:00,74.72,74.73,74.57,74.59,14583.0,64.0839,64.0925,63.9552,63.9724,14583.0
2018-05-08 10:25:00,74.6,74.76,74.6,74.76,17610.0,63.981,64.1182,63.981,64.1182,17610.0
2018-05-08 10:30:00,74.73,74.85,74.73,74.81,13246.0,64.0925,64.1954,64.0925,64.1611,13246.0
2018-05-08 10:35:00,74.83,74.91,74.77,74.87,19888.0,64.1782,64.2468,64.1268,64.2125,19888.0
2018-05-08 10:40:00,74.88,74.88,74.77,74.8,11631.0,64.2211,64.2211,64.1268,64.1525,11631.0
2018-05-08 10:45:00,74.78,74.82,74.73,74.75,15163.0,64.1354,64.1697,64.0925,64.1096,15163.0
2018-05-08 10:50:00,74.75,74.82,74.67,74.73,21143.0,64.1096,64.1697,64.041,64.0925,21143.0
2018-05-08 10:55:00,74.72,74.74,74.69,74.7,22910.0,64.0839,64.101,64.0582,64.0667,22910.0
2018-05-08 11:00:00,74.7,74.79,74.68,74.7,36594.0,64.0667,64.1439,64.0496,64.0667,36594.0
2018-05-08 11:05:00,74.7,74.7,74.53,74.53,30615.0,64.0667,64.0667,63.9209,63.9209,30615.0
2018-05-08 11:10:00,74.56,74.86,74.56,74.81,17136.0,63.9467,64.204,63.9467,64.1611,17136.0
2018-05-08 11:15:00,74.78,74.86,74.71,74.71,17298.0,64.1354,64.204,64.0753,64.0753,17298.0
2018-05-08 11:20:00,74.71,74.84,74.68,74.7,27834.0,64.0753,64.1868,64.0496,64.0667,27834.0
2018-05-08 11:25:00,74.7,74.83,74.68,74.81,14426.0,64.0667,64.1782,64.0496,64.1611,14426.0
2018-05-08 11:30:00,74.79,74.79,74.67,74.68,7972.0,64.1439,64.1439,64.041,64.0496,7972.0
2018-05-08 11:35:00,74.71,74.74,74.55,74.57,15527.0,64.0753,64.101,63.9381,63.9552,15527.0
2018-05-08 11:40:00,74.56,74.67,74.49,74.66,10870.0,63.9467,64.041,63.8866,64.0324,10870.0
2018-05-08 11:45:00,74.67,74.73,74.64,74.67,18127.0,64.041,64.0925,64.0153,64.041,18127.0
2018-05-08 11:50:00,74.67,74.67,74.54,74.59,13767.0,64.041,64.041,63.9295,63.9724,13767.0
2018-05-08 11:55:00,74.59,74.59,74.48,74.5,12814.0,63.9724,63.9724,63.8781,63.8952,12814.0
2018-05-08 12:00:00,74.47,74.5,74.41,74.44,8684.0,63.8695,63.8952,63.818,63.8438,8684.0
2018-05-08 12:05:00,74.43,74.46,74.32,74.43,22348.0,63.8352,63.8609,63.7408,63.8352,22348.0
2018-05-08 12:10:00,74.43,74.44,74.4,74.43,14244.0,63.8352,63.8438,63.8094,63.8352,14244.0
2018-05-08 12:15:00,74.42,74.49,74.39,74.43,14112.0,63.8266,63.8866,63.8009,63.8352,14112.0
2018-05-08 12:20:00,74.41,74.42,74.31,74.4,8200.0,63.818,63.8266,63.7323,63.8094,8200.0
2018-05-08 12:25:00,74.4,74.42,74.36,74.38,14090.0,63.8094,63.8266,63.7751,63.7923,14090.0
2018-05-08 12:30:00,74.39,74.42,74.36,74.42,11044.0,63.8009,63.8266,63.7751,63.8266,11044.0
2018-05-08 12:35:00,74.39,74.43,74.36,74.4,13859.0,63.8009,63.8352,63.7751,63.8094,13859.0
2018-05-08 12:40:00,74.4,74.43,74.38,74.4,15246.0,63.8094,63.8352,63.7923,63.8094,15246.0
2018-05-08 12:45:00,74.4,74.4,74.33,74.34,14284.0,63.8094,63.8094,63.7494,63.758,14284.0
2018-05-08 12:50:00,74.34,74.38,74.32,74.35,14918.0,63.758,63.7923,63.7408,63.7666,14918.0
2018-05-08 12:55:00,74.36,74.4,74.29,74.39,14449.0,63.7751,63.8094,63.7151,63.8009,14449.0
2018-05-08 13:00:00,74.39,74.53,74.39,74.5,11100.0,63.8009,63.9209,63.8009,63.8952,11100.0
2018-05-08 13:05:00,74.5,74.55,74.5,74.5,10586.0,63.8952,63.9381,63.8952,63.8952,10586.0
2018-05-08 13:10:00,74.5,74.53,74.46,74.49,25305.0,63.8952,63.9209,63.8609,63.8866,25305.0
2018-05-08 13:15:00,74.48,74.51,74.46,74.5,7400.0,63.8781,63.9038,63.8609,63.8952,7400.0
2018-05-08 13:20:00,74.49,74.55,74.49,74.53,9961.0,63.8866,63.9381,63.8866,63.9209,9961.0
2018-05-08 13:25:00,74.54,74.61,74.54,74.6,7827.0,63.9295,63.9896,63.9295,63.981,7827.0
2018-05-08 13:30:00,74.61,74.61,74.52,74.53,8954.0,63.9896,63.9896,63.9124,63.9209,8954.0
2018-05-08 13:35:00,74.52,74.58,74.5,74.5,9629.0,63.9124,63.9638,63.8952,63.8952,9629.0
2018-05-08 13:40:00,74.5,74.53,74.47,74.48,10110.0,63.8952,63.9209,63.8695,63.8781,10110.0
2018-05-08 13:45:00,74.48,74.58,74.47,74.56,13149.0,63.8781,63.9638,63.8695,63.9467,13149.0
2018-05-08 13:50:00,74.54,74.58,74.49,74.49,8193.0,63.9295,63.9638,63.8866,63.8866,8193.0
2018-05-08 13:55:00,74.48,74.49,74.39,74.43,35045.0,63.8781,63.8866,63.8009,63.8352,35045.0
2018-05-08 14:00:00,74.43,74.55,74.43,74.53,28857.0,63.8352,63.9381,63.8352,63.9209,28857.0
2018-05-08 14:05:00,74.54,74.57,74.5,74.54,18648.0,63.9295,63.9552,63.8952,63.9295,18648.0
2018-05-08 14:10:00,74.54,74.61,74.46,74.56,19511.0,63.9295,63.9896,63.8609,63.9467,19511.0
2018-05-08 14:15:00,74.56,74.62,74.55,74.58,7450.0,63.9467,63.9981,63.9381,63.9638,7450.0
2018-05-08 14:20:00,74.59,74.7,74.53,74.66,11900.0,63.9724,64.0667,63.9209,64.0324,11900.0
2018-05-08 14:25:00,74.68,74.72,74.5,74.53,20842.0,64.0496,64.0839,63.8952,63.9209,20842.0
2018-05-08 14:30:00,74.53,74.57,74.47,74.55,13025.0,63.9209,63.9552,63.8695,63.9381,13025.0
2018-05-08 14:35:00,74.55,74.57,74.44,74.44,13666.0,63.9381,63.9552,63.8438,63.8438,13666.0
2018-05-08 14:40:00,74.44,74.5,74.3,74.5,31255.0,63.8438,63.8952,63.7237,63.8952,31255.0
2018-05-08 14:45:00,74.48,74.52,74.42,74.51,22224.0,63.8781,63.9124,63.8266,63.9038,22224.0
2018-05-08 14:50:00,74.52,74.67,74.48,74.57,16688.0,63.9124,64.041,63.8781,63.9552,16688.0
2018-05-08 14:55:00,74.56,74.58,74.47,74.5,62973.0,63.9467,63.9638,63.8695,63.8952,62973.0
2018-05-08 15:00:00,74.48,74.61,74.36,74.6,31499.0,63.8781,63.9896,63.7751,63.981,31499.0
2018-05-08 15:05:00,74.61,74.62,74.56,74.57,19046.0,63.9896,63.9981,63.9467,63.9552,19046.0
2018-05-08 15:10:00,74.56,74.61,74.49,74.59,20201.0,63.9467,63.9896,63.8866,63.9724,20201.0
2018-05-08 15:15:00,74.6,74.62,74.55,74.59,18648.0,63.981,63.9981,63.9381,63.9724,18648.0
2018-05-08 15:20:00,74.59,74.64,74.59,74.6,24178.0,63.9724,64.0153,63.9724,63.981,24178.0
2018-05-08 15:25:00,74.6,74.65,74.56,74.62,23783.0,63.981,64.0239,63.9467,63.9981,23783.0
2018-05-08 15:30:00,74.63,74.74,74.62,74.69,23549.0,64.0067,64.101,63.9981,64.0582,23549.0
2018-05-08 15:35:00,74.69,74.8,74.69,74.78,22103.0,64.0582,64.1525,64.0582,64.1354,22103.0
2018-05-08 15:40:00,74.78,74.81,74.75,74.76,36673.0,64.1354,64.1611,64.1096,64.1182,36673.0
2018-05-08 15:45:00,74.75,74.76,74.63,74.64,46368.0,64.1096,64.1182,64.0067,64.0153,46368.0
2018-05-08 15:50:00,74.65,74.79,74.65,74.67,40318.0,64.0239,64.1439,64.0239,64.041,40318.0
2018-05-08 15:55:00,74.67,74.83,74.67,74.82,82786.0,64.041,64.1782,64.041,64.1697,82786.0
2018-05-09 09:30:00,75.11,75.15,74.85,75.06,27836.0,64.4184,64.4527,64.1954,64.3755,27836.0
2018-05-09 09:35:00,75.19,75.19,74.87,74.87,8915.0,64.487,64.487,64.2125,64.2125,8915.0
2018-05-09 09:40:00,74.91,75.18,74.9,75.07,7678.0,64.2468,64.4784,64.2383,64.3841,7678.0
2018-05-09 09:45:00,75.06,75.1,74.91,75.06,10009.0,64.3755,64.4098,64.2468,64.3755,10009.0
2018-05-09 09:50:00,75.1,75.18,74.97,75.0,3842.0,64.4098,64.4784,64.2983,64.324,3842.0
2018-05-09 09:55:00,75.0,75.05,74.9,74.95,8435.0,64.324,64.3669,64.2383,64.2812,8435.0
2018-05-09 10:00:00,74.92,74.96,74.8,74.91,8226.0,64.2554,64.2897,64.1525,64.2468,8226.0
2018-05-09 10:05:00,74.92,75.0,74.83,74.83,8644.0,64.2554,64.324,64.1782,64.1782,8644.0
2018-05-09 10:10:00,74.87,75.04,74.83,75.02,12676.0,64.2125,64.3583,64.1782,64.3412,12676.0
2018-05-09 10:15:00,75.02,75.02,74.96,75.01,5284.0,64.3412,64.3412,64.2897,64.3326,5284.0
2018-05-09 10:20:00,74.99,75.13,74.96,74.97,10344.0,64.3155,64.4355,64.2897,64.2983,10344.0
2018-05-09 10:25:00,74.97,74.98,74.86,74.9,4154.0,64.2983,64.3069,64.204,64.2383,4154.0
2018-05-09 10:30:00,74.88,74.95,74.75,74.83,12102.0,64.2211,64.2812,64.1096,64.1782,12102.0
2018-05-09 10:35:00,74.83,74.86,74.72,74.82,7514.0,64.1782,64.204,64.0839,64.1697,7514.0
2018-05-09 10:40:00,74.81,74.83,74.74,74.76,6153.0,64.1611,64.1782,64.101,64.1182,6153.0
2018-05-09 10:45:00,74.76,75.0,74.73,74.99,14642.0,64.1182,64.324,64.0925,64.3155,14642.0
2018-05-09 10:50:00,74.97,74.97,74.82,74.82,4972.0,64.2983,64.2983,64.1697,64.1697,4972.0
2018-05-09 10:55:00,74.78,74.88,74.77,74.88,10321.0,64.1354,64.2211,64.1268,64.2211,10321.0
2018-05-09 11:00:00,74.89,74.94,74.86,74.88,8300.0,64.2297,64.2726,64.204,64.2211,8300.0
2018-05-09 11:05:00,74.87,74.96,74.81,74.93,13842.0,64.2125,64.2897,64.1611,64.264,13842.0
2018-05-09 11:10:00,74.91,75.02,74.86,74.98,11348.0,64.2468,64.3412,64.204,64.3069,11348.0
2018-05-09 11:15:00,74.98,75.07,74.93,75.07,30440.0,64.3069,64.3841,64.264,64.3841,30440.0
2018-05-09 11:20:00,75.04,75.12,75.0,75.08,15257.0,64.3583,64.427,64.324,64.3927,15257.0
2018-05-09 11:25:00,75.09,75.09,75.01,75.03,7066.0,64.4012,64.4012,64.3326,64.3498,7066.0
2018-05-09 11:30:00,75.04,75.06,75.0,75.0,7830.0,64.3583,64.3755,64.324,64.324,7830.0
2018-05-09 11:35:00,75.01,75.01,74.87,74.93,10349.0,64.3326,64.3326,64.2125,64.264,10349.0
2018-05-09 11:40:00,74.94,74.98,74.87,74.96,9924.0,64.2726,64.3069,64.2125,64.2897,9924.0
2018-05-09 11:45:00,75.01,75.02,74.86,74.92,9701.0,64.3326,64.3412,64.204,64.2554,9701.0
2018-05-09 11:50:00,74.92,74.94,74.89,74.92,8000.0,64.2554,64.2726,64.2297,64.2554,8000.0
2018-05-09 11:55:00,74.93,74.97,74.91,74.96,7099.0,64.264,64.2983,64.2468,64.2897,7099.0
2018-05-09 12:00:00,74.96,75.03,74.94,74.95,13273.0,64.2897,64.3498,64.2726,64.2812,13273.0
2018-05-09 12:05:00,74.95,74.97,74.9,74.93,11120.0,64.2812,64.2983,64.2383,64.264,11120.0
2018-05-09 12:10:00,74.95,74.96,74.91,74.94,6682.0,64.2812,64.2897,64.2468,64.2726,6682.0
2018-05-09 12:15:00,74.92,74.93,74.87,74.91,8599.0,64.2554,64.264,64.2125,64.2468,8599.0
2018-05-09 12:20:00,74.91,75.05,74.91,75.02,5982.0,64.2468,64.3669,64.2468,64.3412,5982.0
2018-05-09 12:25:00,75.03,75.11,75.02,75.08,6491.0,64.3498,64.4184,64.3412,64.3927,6491.0
2018-05-09 12:30:00,75.11,75.22,75.1,75.2,8755.0,64.4184,64.5127,64.4098,64.4956,8755.0
2018-05-09 12:35:00,75.2,75.2,75.11,75.12,6994.0,64.4956,64.4956,64.4184,64.427,6994.0
2018-05-09 12:40:00,75.14,75.26,75.14,75.23,8169.0,64.4441,64.547,64.4441,64.5213,8169.0
2018-05-09 12:45:00,75.24,75.43,75.24,75.42,9760.0,64.5299,64.6928,64.5299,64.6843,9760.0
2018-05-09 12:50:00,75.41,75.43,75.37,75.42,9109.0,64.6757,64.6928,64.6414,64.6843,9109.0
2018-05-09 12:55:00,75.43,75.47,75.33,75.37,12372.0,64.6928,64.7271,64.6071,64.6414,12372.0
2018-05-09 13:00:00,75.37,75.44,75.35,75.41,12208.0,64.6414,64.7014,64.6242,64.6757,12208.0
2018-05-09 13:05:00,75.41,75.41,75.32,75.37,7503.0,64.6757,64.6757,64.5985,64.6414,7503.0
2018-05-09 13:10:00,75.37,75.39,75.3,75.36,6401.0,64.6414,64.6585,64.5813,64.6328,6401.0
2018-05-09 13:15:00,75.34,75.34,75.24,75.29,18630.0,64.6156,64.6156,64.5299,64.5728,18630.0
2018-05-09 13:20:00,75.31,75.39,75.3,75.37,8440.0,64.5899,64.6585,64.5813,64.6414,8440.0
2018-05-09 13:25:00,75.36,75.48,75.35,75.46,6689.0,64.6328,64.7357,64.6242,64.7186,6689.0
2018-05-09 13:30:00,75.47,75.5,75.45,75.45,14997.0,64.7271,64.7529,64.71,64.71,14997.0
2018-05-09 13:35:00,75.45,75.5,75.45,75.47,15289.0,64.71,64.7529,64.71,64.7271,15289.0
2018-05-09 13:40:00,75.47,75.55,75.46,75.49,7408.0,64.7271,64.7957,64.7186,64.7443,7408.0
2018-05-09 13:45:00,75.49,75.55,75.45,75.54,7616.0,64.7443,64.7957,64.71,64.7872,7616.0
2018-05-09 13:50:00,75.55,75.55,75.47,75.51,6635.0,64.7957,64.7957,64.7271,64.7614,6635.0
2018-05-09 13:55:00,75.51,75.61,75.48,75.6,14730.0,64.7614,64.8472,64.7357,64.8386,14730.0
2018-05-09 14:00:00,75.59,75.6,75.5,75.57,10652.0,64.8301,64.8386,64.7529,64.8129,10652.0
2018-05-09 14:05:00,75.59,75.64,75.57,75.63,9086.0,64.8301,64.8729,64.8129,64.8644,9086.0
2018-05-09 14:10:00,75.62,75.72,75.61,75.67,20291.0,64.8558,64.9415,64.8472,64.8987,20291.0
2018-05-09 14:15:00,75.69,75.69,75.62,75.63,8091.0,64.9158,64.9158,64.8558,64.8644,8091.0
2018-05-09 14:20:00,75.62,75.62,75.52,75.56,12086.0,64.8558,64.8558,64.77,64.8043,12086.0
2018-05-09 14:25:00,75.55,75.57,75.49,75.56,11947.0,64.7957,64.8129,64.7443,64.8043,11947.0
2018-05-09 14:30:00,75.56,75.62,75.55,75.62,13417.0,64.8043,64.8558,64.7957,64.8558,13417.0
2018-05-09 14:35:00,75.62,75.66,75.54,75.54,12751.0,64.8558,64.8901,64.7872,64.7872,12751.0
2018-05-09 14:40:00,75.55,75.6,75.55,75.56,7764.0,64.7957,64.8386,64.7957,64.8043,7764.0
2018-05-09 14:45:00,75.56,75.6,75.54,75.58,12249.0,64.8043,64.8386,64.7872,64.8215,12249.0
2018-05-09 14:50:00,75.57,75.6,75.51,75.51,13689.0,64.8129,64.8386,64.7614,64.7614,13689.0
2018-05-09 14:55:00,75.51,75.57,75.5,75.56,13190.0,64.7614,64.8129,64.7529,64.8043,13190.0
2018-05-09 15:00:00,75.55,75.59,75.53,75.53,17105.0,64.7957,64.8301,64.7786,64.7786,17105.0
2018-05-09 15:05:00,75.53,75.6,75.53,75.56,17737.0,64.7786,64.8386,64.7786,64.8043,17737.0
2018-05-09 15:10:00,75.56,75.58,75.54,75.55,15873.0,64.8043,64.8215,64.7872,64.7957,15873.0
2018-05-09 15:15:00,75.55,75.58,75.5,75.5,20275.0,64.7957,64.8215,64.7529,64.7529,20275.0
2018-05-09 15:20:00,75.5,75.55,75.49,75.53,21684.0,64.7529,64.7957,64.7443,64.7786,21684.0
2018-05-09 15:25:00,75.53,75.55,75.5,75.52,19232.0,64.7786,64.7957,64.7529,64.77,19232.0
2018-05-09 15:30:00,75.52,75.56,75.5,75.52,21232.0,64.77,64.8043,64.7529,64.77,21232.0
2018-05-09 15:35:00,75.51,75.54,75.45,75.48,20691.0,64.7614,64.7872,64.71,64.7357,20691.0
2018-05-09 15:40:00,75.48,75.53,75.45,75.51,38133.0,64.7357,64.7786,64.71,64.7614,38133.0
2018-05-09 15:45:00,75.5,75.57,75.48,75.57,43067.0,64.7529,64.8129,64.7357,64.8129,43067.0
2018-05-09 15:50:00,75.57,75.58,75.53,75.56,50816.0,64.8129,64.8215,64.7786,64.8043,50816.0
2018-05-09 15:55:00,75.56,75.71,75.55,75.66,141912.0,64.8043,64.933,64.7957,64.8901,141912.0
2018-05-10 09:30:00,75.82,75.82,75.57,75.61,21723.0,65.0273,65.0273,64.8129,64.8472,21723.0
2018-05-10 09:35:00,75.6,75.78,75.57,75.73,11909.0,64.8386,64.993,64.8129,64.9501,11909.0
2018-05-10 09:40:00,75.65,75.88,75.65,75.82,10890.0,64.8815,65.0788,64.8815,65.0273,10890.0
2018-05-10 09:45:00,75.82,75.88,75.81,75.88,10263.0,65.0273,65.0788,65.0187,65.0788,10263.0
2018-05-10 09:50:00,75.89,75.99,75.89,75.89,10556.0,65.0874,65.1731,65.0874,65.0874,10556.0
2018-05-10 09:55:00,75.9,75.9,75.79,75.8,29867.0,65.0959,65.0959,65.0016,65.0102,29867.0
2018-05-10 10:00:00,75.8,75.8,75.69,75.8,26481.0,65.0102,65.0102,64.9158,65.0102,26481.0
2018-05-10 10:05:00,75.8,75.91,75.78,75.83,9782.0,65.0102,65.1045,64.993,65.0359,9782.0
2018-05-10 10:10:00,75.84,75.84,75.65,75.67,8379.0,65.0445,65.0445,64.8815,64.8987,8379.0
2018-05-10 10:15:00,75.65,75.65,75.48,75.49,7614.0,64.8815,64.8815,64.7357,64.7443,7614.0
2018-05-10 10:20:00,75.45,75.54,75.45,75.51,10389.0,64.71,64.7872,64.71,64.7614,10389.0
2018-05-10 10:25:00,75.56,75.66,75.54,75.61,9118.0,64.8043,64.8901,64.7872,64.8472,9118.0
2018-05-10 10:30:00,75.63,75.67,75.62,75.67,9770.0,64.8644,64.8987,64.8558,64.8987,9770.0
2018-05-10 10:35:00,75.66,75.77,75.63,75.63,6429.0,64.8901,64.9844,64.8644,64.8644,6429.0
2018-05-10 10:40:00,75.64,75.65,75.59,75.65,9332.0,64.8729,64.8815,64.8301,64.8815,9332.0
2018-05-10 10:45:00,75.64,75.81,75.63,75.76,30476.0,64.8729,65.0187,64.8644,64.9759,30476.0
2018-05-10 10:50:00,75.76,75.76,75.66,75.7,14281.0,64.9759,64.9759,64.8901,64.9244,14281.0
2018-05-10 10:55:00,75.72,75.73,75.6,75.6,12399.0,64.9415,64.9501,64.8386,64.8386,12399.0
2018-05-10 11:00:00,75.6,75.66,75.55,75.55,57740.0,64.8386,64.8901,64.7957,64.7957,57740.0
2018-05-10 11:05:00,75.56,75.58,75.47,75.52,26204.0,64.8043,64.8215,64.7271,64.77,26204.0
2018-05-10 11:10:00,75.52,75.58,75.5,75.56,20988.0,64.77,64.8215,64.7529,64.8043,20988.0
2018-05-10 11:15:00,75.57,75.62,75.52,75.57,23537.0,64.8129,64.8558,64.77,64.8129,23537.0
2018-05-10 11:20:00,75.57,75.62,75.54,75.58,58758.0,64.8129,64.8558,64.7872,64.8215,58758.0
2018-05-10 11:25:00,75.57,75.62,75.56,75.6,76673.0,64.8129,64.8558,64.8043,64.8386,76673.0
2018-05-10 11:30:00,75.61,75.84,75.58,75.67,34639.0,64.8472,65.0445,64.8215,64.8987,34639.0
2018-05-10 11:35:00,75.65,75.76,75.62,75.62,20900.0,64.8815,64.9759,64.8558,64.8558,20900.0
2018-05-10 11:40:00,75.64,75.76,75.62,75.7,34960.0,64.8729,64.9759,64.8558,64.9244,34960.0
2018-05-10 11:45:00,75.68,75.76,75.67,75.72,18494.0,64.9072,64.9759,64.8987,64.9415,18494.0
2018-05-10 11:50:00,75.73,75.74,75.65,75.67,40366.0,64.9501,64.9587,64.8815,64.8987,40366.0
2018-05-10 11:55:00,75.66,75.78,75.63,75.7,47699.0,64.8901,64.993,64.8644,64.9244,47699.0
2018-05-10 12:00:00,75.72,75.79,75.71,75.77,14529.0,64.9415,65.0016,64.933,64.9844,14529.0
2018-05-10 12:05:00,75.79,75.84,75.78,75.82,9061.0,65.0016,65.0445,64.993,65.0273,9061.0
2018-05-10 12:10:00,75.83,75.92,75.81,75.82,19872.0,65.0359,65.1131,65.0187,65.0273,19872.0
2018-05-10 12:15:00,75.83,75.87,75.78,75.82,11543.0,65.0359,65.0702,64.993,65.0273,11543.0
2018-05-10 12:20:00,75.81,75.83,75.77,75.79,17183.0,65.0187,65.0359,64.9844,65.0016,17183.0
2018-05-10 12:25:00,75.77,75.79,75.74,75.74,14503.0,64.9844,65.0016,64.9587,64.9587,14503.0
2018-05-10 12:30:00,75.72,75.83,75.68,75.77,18147.0,64.9415,65.0359,64.9072,64.9844,18147.0
2018-05-10 12:35:00,75.76,75.84,75.72,75.82,39071.0,64.9759,65.0445,64.9415,65.0273,39071.0
2018-05-10 12:40:00,75.81,75.9,75.78,75.87,10018.0,65.0187,65.0959,64.993,65.0702,10018.0
2018-05-10 12:45:00,75.88,75.89,75.82,75.84,4557.0,65.0788,65.0874,65.0273,65.0445,4557.0
2018-05-10 12:50:00,75.84,75.84,75.78,75.8,10518.0,65.0445,65.0445,64.993,65.0102,10518.0
2018-05-10 12:55:00,75.78,75.88,75.78,75.8,16392.0,64.993,65.0788,64.993,65.0102,16392.0
2018-05-10 13:00:00,75.8,75.87,75.78,75.85,15169.0,65.0102,65.0702,64.993,65.053,15169.0
2018-05-10 13:05:00,75.85,75.93,75.85,75.93,12145.0,65.053,65.1217,65.053,65.1217,12145.0
2018-05-10 13:10:00,75.93,75.95,75.83,75.84,6661.0,65.1217,65.1388,65.0359,65.0445,6661.0
2018-05-10 13:15:00,75.85,75.92,75.85,75.92,9419.0,65.053,65.1131,65.053,65.1131,9419.0
2018-05-10 13:20:00,75.91,75.97,75.9,75.96,9626.0,65.1045,65.156,65.0959,65.1474,9626.0
2018-05-10 13:25:00,75.95,75.98,75.92,75.92,12703.0,65.1388,65.1645,65.1131,65.1131,12703.0
2018-05-10 13:30:00,75.93,75.97,75.9,75.95,13210.0,65.1217,65.156,65.0959,65.1388,13210.0
2018-05-10 13:35:00,75.94,75.94,75.89,75.91,12030.0,65.1302,65.1302,65.0874,65.1045,12030.0
2018-05-10 13:40:00,75.9,75.92,75.85,75.9,25007.0,65.0959,65.1131,65.053,65.0959,25007.0
2018-05-10 13:45:00,75.9,75.91,75.87,75.9,11897.0,65.0959,65.1045,65.0702,65.0959,11897.0
2018-05-10 13:50:00,75.9,75.95,75.87,75.92,10962.0,65.0959,65.1388,65.0702,65.1131,10962.0
2018-05-10 13:55:00,75.92,75.95,75.86,75.92,17003.0,65.1131,65.1388,65.0616,65.1131,17003.0
2018-05-10 14:00:00,75.93,75.99,75.88,75.98,17111.0,65.1217,65.1731,65.0788,65.1645,17111.0
2018-05-10 14:05:00,75.98,76.05,75.97,76.05,17753.0,65.1645,65.2246,65.156,65.2246,17753.0
2018-05-10 14:10:00,76.03,76.13,76.03,76.12,9658.0,65.2074,65.2932,65.2074,65.2846,9658.0
2018-05-10 14:15:00,76.12,76.19,76.08,76.18,15946.0,65.2846,65.3446,65.2503,65.3361,15946.0
2018-05-10 14:20:00,76.18,76.21,76.13,76.17,18387.0,65.3361,65.3618,65.2932,65.3275,18387.0
2018-05-10 14:25:00,76.17,76.19,76.13,76.19,13598.0,65.3275,65.3446,65.2932,65.3446,13598.0
2018-05-10 14:30:00,76.19,76.2,76.07,76.08,14556.0,65.3446,65.3532,65.2417,65.2503,14556.0
2018-05-10 14:35:00,76.07,76.11,76.03,76.05,23472.0,65.2417,65.276,65.2074,65.2246,23472.0
2018-05-10 14:40:00,76.04,76.11,76.0,76.1,17519.0,65.216,65.276,65.1817,65.2675,17519.0
2018-05-10 14:45:00,76.11,76.3,76.1,76.3,16812.0,65.276,65.439,65.2675,65.439,16812.0
2018-05-10 14:50:00,76.28,76.37,76.26,76.29,14441.0,65.4218,65.499,65.4047,65.4304,14441.0
2018-05-10 14:55:00,76.29,76.31,76.25,76.3,15872.0,65.4304,65.4476,65.3961,65.439,15872.0
2018-05-10 15:00:00,76.33,76.38,76.21,76.25,19432.0,65.4647,65.5076,65.3618,65.3961,19432.0
2018-05-10 15:05:00,76.23,76.33,76.19,76.31,24948.0,65.379,65.4647,65.3446,65.4476,24948.0
2018-05-10 15:10:00,76.31,76.35,76.23,76.33,23754.0,65.4476,65.4819,65.379,65.4647,23754.0
2018-05-10 15:15:00,76.33,76.37,76.28,76.35,27173.0,65.4647,65.499,65.4218,65.4819,27173.0
2018-05-10 15:20:00,76.35,76.39,76.3,76.31,28245.0,65.4819,65.5162,65.439,65.4476,28245.0
2018-05-10 15:25:00,76.31,76.34,76.29,76.34,31637.0,65.4476,65.4733,65.4304,65.4733,31637.0
2018-05-10 15:30:00,76.33,76.4,76.27,76.37,73678.0,65.4647,65.5248,65.4133,65.499,73678.0
2018-05-10 15:35:00,76.37,76.37,76.27,76.31,31546.0,65.499,65.499,65.4133,65.4476,31546.0
2018-05-10 15:40:00,76.31,76.41,76.28,76.39,47900.0,65.4476,65.5333,65.4218,65.5162,47900.0
2018-05-10 15:45:00,76.39,76.49,76.37,76.49,105811.0,65.5162,65.6019,65.499,65.6019,105811.0
2018-05-10 15:50:00,76.48,76.58,76.45,76.45,95431.0,65.5934,65.6791,65.5676,65.5676,95431.0
2018-05-10 15:55:00,76.45,76.53,76.42,76.46,241731.0,65.5676,65.6362,65.5419,65.5762,241731.0
2018-05-11 09:30:00,76.45,76.45,76.06,76.16,31043.0,65.5676,65.5676,65.2332,65.3189,31043.0
2018-05-11 09:35:00,76.12,76.38,76.12,76.15,8880.0,65.2846,65.5076,65.2846,65.3103,8880.0
2018-05-11 09:40:00,76.16,76.21,76.11,76.19,4268.0,65.3189,65.3618,65.276,65.3446,4268.0
2018-05-11 09:45:00,76.15,76.38,76.14,76.31,34100.0,65.3103,65.5076,65.3018,65.4476,34100.0
2018-05-11 09:50:00,76.26,76.53,76.25,76.48,72317.0,65.4047,65.6362,65.3961,65.5934,72317.0
2018-05-11 09:55:00,76.51,76.8,76.49,76.8,16390.0,65.6191,65.8678,65.6019,65.8678,16390.0
2018-05-11 10:00:00,76.8,76.96,76.8,76.91,12867.0,65.8678,66.005,65.8678,65.9622,12867.0
2018-05-11 10:05:00,76.92,77.03,76.9,77.03,22821.0,65.9707,66.0651,65.9536,66.0651,22821.0
2018-05-11 10:10:00,77.06,77.14,76.99,77.04,14459.0,66.0908,66.1594,66.0308,66.0737,14459.0
2018-05-11 10:15:00,77.03,77.08,77.0,77.01,28939.0,66.0651,66.108,66.0393,66.0479,28939.0
2018-05-11 10:20:00,77.01,77.21,77.01,77.21,13607.0,66.0479,66.2195,66.0479,66.2195,13607.0
2018-05-11 10:25:00,77.2,77.32,77.19,77.28,121571.0,66.2109,66.3138,66.2023,66.2795,121571.0
2018-05-11 10:30:00,77.28,77.3,77.16,77.21,14015.0,66.2795,66.2966,66.1766,66.2195,14015.0
2018-05-11 10:35:00,77.22,77.29,77.17,77.21,23641.0,66.228,66.2881,66.1851,66.2195,23641.0
2018-05-11 10:40:00,77.22,77.24,77.19,77.21,20373.0,66.228,66.2452,66.2023,66.2195,20373.0
2018-05-11 10:45:00,77.2,77.25,77.12,77.14,34272.0,66.2109,66.2538,66.1423,66.1594,34272.0
2018-05-11 10:50:00,77.15,77.15,77.03,77.06,17827.0,66.168,66.168,66.0651,66.0908,17827.0
2018-05-11 10:55:00,77.06,77.19,77.04,77.19,22282.0,66.0908,66.2023,66.0737,66.2023,22282.0
2018-05-11 11:00:00,77.18,77.22,77.03,77.11,23710.0,66.1937,66.228,66.0651,66.1337,23710.0
2018-05-11 11:05:00,77.07,77.08,76.91,76.91,26317.0,66.0994,66.108,65.9622,65.9622,26317.0
2018-05-11 11:10:00,76.89,77.0,76.86,76.94,67294.0,65.945,66.0393,65.9193,65.9879,67294.0
2018-05-11 11:15:00,76.94,76.94,76.8,76.89,22776.0,65.9879,65.9879,65.8678,65.945,22776.0
2018-05-11 11:20:00,76.87,76.95,76.77,76.78,55841.0,65.9279,65.9965,65.8421,65.8507,55841.0
2018-05-11 11:25:00,76.78,76.83,76.71,76.81,9859.0,65.8507,65.8935,65.7906,65.8764,9859.0
2018-05-11 11:30:00,76.8,76.81,76.7,76.7,12700.0,65.8678,65.8764,65.782,65.782,12700.0
2018-05-11 11:35:00,76.71,76.88,76.65,76.66,85349.0,65.7906,65.9364,65.7392,65.7477,85349.0
2018-05-11 11:40:00,76.65,76.65,76.53,76.55,22789.0,65.7392,65.7392,65.6362,65.6534,22789.0
2018-05-11 11:45:00,76.56,76.57,76.43,76.47,12554.0,65.662,65.6706,65.5505,65.5848,12554.0
2018-05-11 11:50:00,76.47,76.53,76.45,76.53,12281.0,65.5848,65.6362,65.5676,65.6362,12281.0
2018-05-11 11:55:00,76.53,76.6,76.52,76.6,7287.0,65.6362,65.6963,65.6277,65.6963,7287.0
2018-05-11 12:00:00,76.6,76.71,76.57,76.71,14303.0,65.6963,65.7906,65.6706,65.7906,14303.0
2018-05-11 12:05:00,76.72,76.79,76.64,76.65,27484.0,65.7992,65.8592,65.7306,65.7392,27484.0
2018-05-11 12:10:00,76.67,76.67,76.52,76.52,7083.0,65.7563,65.7563,65.6277,65.6277,7083.0
2018-05-11 12:15:00,76.53,76.53,76.47,76.49,9697.0,65.6362,65.6362,65.5848,65.6019,9697.0
2018-05-11 12:20:00,76.48,76.49,76.4,76.44,8927.0,65.5934,65.6019,65.5248,65.5591,8927.0
2018-05-11 12:25:00,76.45,76.54,76.43,76.52,23797.0,65.5676,65.6448,65.5505,65.6277,23797.0
2018-05-11 12:30:00,76.53,76.58,76.47,76.54,22507.0,65.6362,65.6791,65.5848,65.6448,22507.0
2018-05-11 12:35:00,76.54,76.57,76.49,76.53,20450.0,65.6448,65.6706,65.6019,65.6362,20450.0
2018-05-11 12:40:00,76.54,76.57,76.52,76.56,15457.0,65.6448,65.6706,65.6277,65.662,15457.0
2018-05-11 12:45:00,76.56,76.63,76.55,76.59,10952.0,65.662,65.722,65.6534,65.6877,10952.0
2018-05-11 12:50:00,76.6,76.6,76.55,76.57,4254.0,65.6963,65.6963,65.6534,65.6706,4254.0
2018-05-11 12:55:00,76.56,76.64,76.55,76.63,14797.0,65.662,65.7306,65.6534,65.722,14797.0
2018-05-11 13:00:00,76.64,76.67,76.62,76.64,15516.0,65.7306,65.7563,65.7134,65.7306,15516.0
2018-05-11 13:05:00,76.63,76.66,76.62,76.64,9665.0,65.722,65.7477,65.7134,65.7306,9665.0
2018-05-11 13:10:00,76.64,76.64,76.54,76.58,11912.0,65.7306,65.7306,65.6448,65.6791,11912.0
2018-05-11 13:15:00,76.59,76.62,76.55,76.55,9306.0,65.6877,65.7134,65.6534,65.6534,9306.0
2018-05-11 13:20:00,76.53,76.58,76.53,76.53,6031.0,65.6362,65.6791,65.6362,65.6362,6031.0
2018-05-11 13:25:00,76.53,76.58,76.53,76.55,6391.0,65.6362,65.6791,65.6362,65.6534,6391.0
2018-05-11 13:30:00,76.52,76.55,76.4,76.43,6190.0,65.6277,65.6534,65.5248,65.5505,6190.0
2018-05-11 13:35:00,76.43,76.44,76.37,76.42,8450.0,65.5505,65.5591,65.499,65.5419,8450.0
2018-05-11 13:40:00,76.42,76.44,76.39,76.39,5205.0,65.5419,65.5591,65.5162,65.5162,5205.0
2018-05-11 13:45:00,76.41,76.5,76.39,76.5,14571.0,65.5333,65.6105,65.5162,65.6105,14571.0
2018-05-11 13:50:00,76.5,76.57,76.48,76.55,8589.0,65.6105,65.6706,65.5934,65.6534,8589.0
2018-05-11 13:55:00,76.55,76.56,76.53,76.53,10473.0,65.6534,65.662,65.6362,65.6362,10473.0
2018-05-11 14:00:00,76.54,76.54,76.47,76.47,8819.0,65.6448,65.6448,65.5848,65.5848,8819.0
2018-05-11 14:05:00,76.49,76.5,76.47,76.47,7039.0,65.6019,65.6105,65.5848,65.5848,7039.0
2018-05-11 14:10:00,76.48,76.5,76.46,76.47,12008.0,65.5934,65.6105,65.5762,65.5848,12008.0
2018-05-11 14:15:00,76.47,76.51,76.44,76.49,12205.0,65.5848,65.6191,65.5591,65.6019,12205.0
2018-05-11 14:20:00,76.5,76.56,76.5,76.53,8794.0,65.6105,65.662,65.6105,65.6362,8794.0
2018-05-11 14:25:00,76.53,76.55,76.5,76.53,9180.0,65.6362,65.6534,65.6105,65.6362,9180.0
2018-05-11 14:30:00,76.52,76.55,76.52,76.52,6136.0,65.6277,65.6534,65.6277,65.6277,6136.0
2018-05-11 14:35:00,76.5,76.55,76.48,76.52,6114.0,65.6105,65.6534,65.5934,65.6277,6114.0
2018-05-11 14:40:00,76.53,76.53,76.47,76.48,8246.0,65.6362,65.6362,65.5848,65.5934,8246.0
2018-05-11 14:45:00,76.46,76.47,76.44,76.46,8806.0,65.5762,65.5848,65.5591,65.5762,8806.0
2018-05-11 14:50:00,76.46,76.47,76.4,76.42,5611.0,65.5762,65.5848,65.5248,65.5419,5611.0
2018-05-11 14:55:00,76.41,76.49,76.38,76.49,12770.0,65.5333,65.6019,65.5076,65.6019,12770.0
2018-05-11 15:00:00,76.48,76.5,76.46,76.48,6130.0,65.5934,65.6105,65.5762,65.5934,6130.0
2018-05-11 15:05:00,76.48,76.49,76.43,76.47,10905.0,65.5934,65.6019,65.5505,65.5848,10905.0
2018-05-11 15:10:00,76.47,76.51,76.46,76.49,10003.0,65.5848,65.6191,65.5762,65.6019,10003.0
2018-05-11 15:15:00,76.48,76.48,76.45,76.45,9948.0,65.5934,65.5934,65.5676,65.5676,9948.0
2018-05-11 15:20:00,76.45,76.47,76.39,76.44,15514.0,65.5676,65.5848,65.5162,65.5591,15514.0
2018-05-11 15:25:00,76.44,76.45,76.4,76.42,18558.0,65.5591,65.5676,65.5248,65.5419,18558.0
2018-05-11 15:30:00,76.41,76.48,76.38,76.45,20298.0,65.5333,65.5934,65.5076,65.5676,20298.0
2018-05-11 15:35:00,76.46,76.53,76.45,76.52,23960.0,65.5762,65.6362,65.5676,65.6277,23960.0
2018-05-11 15:40:00,76.51,76.53,76.45,76.45,23312.0,65.6191,65.6362,65.5676,65.5676,23312.0
2018-05-11 15:45:00,76.44,76.46,76.39,76.45,44954.0,65.5591,65.5762,65.5162,65.5676,44954.0
2018-05-11 15:50:00,76.45,76.47,76.4,76.4,62377.0,65.5676,65.5848,65.5248,65.5248,62377.0
2018-05-11 15:55:00,76.41,76.51,76.41,76.48,130079.0,65.5333,65.6191,65.5333,65.5934,130079.0
2018-05-14 09:30:00,76.76,76.9,76.75,76.86,30007.0,65.8335,65.9536,65.8249,65.9193,30007.0
2018-05-14 09:35:00,76.81,76.89,76.7,76.73,7581.0,65.8764,65.945,65.782,65.8078,7581.0
2018-05-14 09:40:00,76.72,76.83,76.71,76.8,12301.0,65.7992,65.8935,65.7906,65.8678,12301.0
2018-05-14 09:45:00,76.78,76.93,76.76,76.83,16112.0,65.8507,65.9793,65.8335,65.8935,16112.0
2018-05-14 09:50:00,76.82,76.82,76.7,76.76,5749.0,65.885,65.885,65.782,65.8335,5749.0
2018-05-14 09:55:00,76.7,76.71,76.57,76.6,9754.0,65.782,65.7906,65.6706,65.6963,9754.0
2018-05-14 10:00:00,76.59,76.6,76.46,76.46,11498.0,65.6877,65.6963,65.5762,65.5762,11498.0
2018-05-14 10:05:00,76.41,76.49,76.27,76.45,9098.0,65.5333,65.6019,65.4133,65.5676,9098.0
2018-05-14 10:10:00,76.47,76.48,76.4,76.47,5911.0,65.5848,65.5934,65.5248,65.5848,5911.0
2018-05-14 10:15:00,76.46,76.58,76.45,76.58,9053.0,65.5762,65.6791,65.5676,65.6791,9053.0
2018-05-14 10:20:00,76.6,76.64,76.54,76.56,7000.0,65.6963,65.7306,65.6448,65.662,7000.0
2018-05-14 10:25:00,76.59,76.64,76.56,76.64,8443.0,65.6877,65.7306,65.662,65.7306,8443.0
2018-05-14 10:30:00,76.62,76.79,76.62,76.78,16685.0,65.7134,65.8592,65.7134,65.8507,16685.0
2018-05-14 10:35:00,76.8,76.84,76.77,76.82,10739.0,65.8678,65.9021,65.8421,65.885,10739.0
2018-05-14 10:40:00,76.82,76.95,76.82,76.94,5478.0,65.885,65.9965,65.885,65.9879,5478.0
2018-05-14 10:45:00,76.92,76.93,76.88,76.88,12981.0,65.9707,65.9793,65.9364,65.9364,12981.0
2018-05-14 10:50:00,76.88,76.89,76.77,76.82,22218.0,65.9364,65.945,65.8421,65.885,22218.0
2018-05-14 10:55:00,76.82,76.84,76.78,76.81,14557.0,65.885,65.9021,65.8507,65.8764,14557.0
2018-05-14 11:00:00,76.81,76.81,76.71,76.75,17386.0,65.8764,65.8764,65.7906,65.8249,17386.0
2018-05-14 11:05:00,76.75,76.81,76.75,76.8,9651.0,65.8249,65.8764,65.8249,65.8678,9651.0
2018-05-14 11:10:00,76.8,76.82,76.77,76.78,13566.0,65.8678,65.885,65.8421,65.8507,13566.0
2018-05-14 11:15:00,76.79,76.83,76.75,76.79,13629.0,65.8592,65.8935,65.8249,65.8592,13629.0
2018-05-14 11:20:00,76.83,76.88,76.72,76.74,14764.0,65.8935,65.9364,65.7992,65.8164,14764.0
2018-05-14 11:25:00,76.74,76.8,76.66,76.67,5950.0,65.8164,65.8678,65.7477,65.7563,5950.0
2018-05-14 11:30:00,76.68,76.83,76.68,76.8,18811.0,65.7649,65.8935,65.7649,65.8678,18811.0
2018-05-14 11:35:00,76.78,76.85,76.76,76.81,4429.0,65.8507,65.9107,65.8335,65.8764,4429.0
2018-05-14 11:40:00,76.76,76.76,76.66,76.68,9271.0,65.8335,65.8335,65.7477,65.7649,9271.0
2018-05-14 11:45:00,76.66,76.68,76.59,76.59,6540.0,65.7477,65.7649,65.6877,65.6877,6540.0
2018-05-14 11:50:00,76.58,76.6,76.52,76.6,12441.0,65.6791,65.6963,65.6277,65.6963,12441.0
2018-05-14 11:55:00,76.61,76.63,76.59,76.63,3225.0,65.7049,65.722,65.6877,65.722,3225.0
2018-05-14 12:00:00,76.61,76.68,76.54,76.61,20104.0,65.7049,65.7649,65.6448,65.7049,20104.0
2018-05-14 12:05:00,76.61,76.68,76.59,76.65,8900.0,65.7049,65.7649,65.6877,65.7392,8900.0
2018-05-14 12:10:00,76.66,76.67,76.62,76.66,4462.0,65.7477,65.7563,65.7134,65.7477,4462.0
2018-05-14 12:15:00,76.66,76.67,76.51,76.53,11873.0,65.7477,65.7563,65.6191,65.6362,11873.0
2018-05-14 12:20:00,76.53,76.63,76.53,76.62,6715.0,65.6362,65.722,65.6362,65.7134,6715.0
2018-05-14 12:25:00,76.62,76.63,76.51,76.56,8533.0,65.7134,65.722,65.6191,65.662,8533.0
2018-05-14 12:30:00,76.58,76.61,76.52,76.55,7351.0,65.6791,65.7049,65.6277,65.6534,7351.0
2018-05-14 12:35:00,76.55,76.6,76.55,76.58,4919.0,65.6534,65.6963,65.6534,65.6791,4919.0
2018-05-14 12:40:00,76.58,76.59,76.54,76.59,5395.0,65.6791,65.6877,65.6448,65.6877,5395.0
2018-05-14 12:45:00,76.59,76.6,76.54,76.55,7501.0,65.6877,65.6963,65.6448,65.6534,7501.0
2018-05-14 12:50:00,76.55,76.56,76.47,76.47,8701.0,65.6534,65.662,65.5848,65.5848,8701.0
2018-05-14 12:55:00,76.48,76.52,76.47,76.47,9004.0,65.5934,65.6277,65.5848,65.5848,9004.0
2018-05-14 13:00:00,76.48,76.48,76.34,76.38,14359.0,65.5934,65.5934,65.4733,65.5076,14359.0
2018-05-14 13:05:00,76.38,76.45,76.37,76.4,4951.0,65.5076,65.5676,65.499,65.5248,4951.0
2018-05-14 13:10:00,76.4,76.42,76.34,76.38,15177.0,65.5248,65.5419,65.4733,65.5076,15177.0
2018-05-14 13:15:00,76.38,76.43,76.31,76.31,6891.0,65.5076,65.5505,65.4476,65.4476,6891.0
2018-05-14 13:20:00,76.31,76.39,76.31,76.39,4521.0,65.4476,65.5162,65.4476,65.5162,4521.0
2018-05-14 13:25:00,76.38,76.39,76.32,76.38,8589.0,65.5076,65.5162,65.4561,65.5076,8589.0
2018-05-14 13:30:00,76.39,76.44,76.28,76.44,17134.0,65.5162,65.5591,65.4218,65.5591,17134.0
2018-05-14 13:35:00,76.45,76.5,76.43,76.5,4922.0,65.5676,65.6105,65.5505,65.6105,4922.0
2018-05-14 13:40:00,76.5,76.61,76.49,76.59,13841.0,65.6105,65.7049,65.6019,65.6877,13841.0
2018-05-14 13:45:00,76.59,76.62,76.56,76.58,15731.0,65.6877,65.7134,65.662,65.6791,15731.0
2018-05-14 13:50:00,76.58,76.6,76.53,76.59,11750.0,65.6791,65.6963,65.6362,65.6877,11750.0
2018-05-14 13:55:00,76.59,76.63,76.45,76.48,12408.0,65.6877,65.722,65.5676,65.5934,12408.0
2018-05-14 14:00:00,76.46,76.51,76.45,76.49,47094.0,65.5762,65.6191,65.5676,65.6019,47094.0
2018-05-14 14:05:00,76.49,76.55,76.39,76.39,10636.0,65.6019,65.6534,65.5162,65.5162,10636.0
2018-05-14 14:10:00,76.4,76.45,76.38,76.41,4614.0,65.5248,65.5676,65.5076,65.5333,4614.0
2018-05-14 14:15:00,76.42,76.43,76.35,76.41,8107.0,65.5419,65.5505,65.4819,65.5333,8107.0
2018-05-14 14:20:00,76.41,76.45,76.41,76.45,6263.0,65.5333,65.5676,65.5333,65.5676,6263.0
2018-05-14 14:25:00,76.44,76.48,76.43,76.46,14286.0,65.5591,65.5934,65.5505,65.5762,14286.0
2018-05-14 14:30:00,76.46,76.55,76.45,76.54,14675.0,65.5762,65.6534,65.5676,65.6448,14675.0
2018-05-14 14:35:00,76.55,76.63,76.55,76.63,7335.0,65.6534,65.722,65.6534,65.722,7335.0
2018-05-14 14:40:00,76.63,76.64,76.54,76.58,17836.0,65.722,65.7306,65.6448,65.6791,17836.0
2018-05-14 14:45:00,76.58,76.58,76.52,76.53,32856.0,65.6791,65.6791,65.6277,65.6362,32856.0
2018-05-14 14:50:00,76.52,76.64,76.5,76.64,14937.0,65.6277,65.7306,65.6105,65.7306,14937.0
2018-05-14 14:55:00,76.64,76.66,76.61,76.63,7373.0,65.7306,65.7477,65.7049,65.722,7373.0
2018-05-14 15:00:00,76.64,76.64,76.58,76.61,12538.0,65.7306,65.7306,65.6791,65.7049,12538.0
2018-05-14 15:05:00,76.61,76.66,76.59,76.64,12307.0,65.7049,65.7477,65.6877,65.7306,12307.0
2018-05-14 15:10:00,76.64,76.74,76.63,76.69,25051.0,65.7306,65.8164,65.722,65.7735,25051.0
2018-05-14 15:15:00,76.69,76.71,76.65,76.68,73365.0,65.7735,65.7906,65.7392,65.7649,73365.0
2018-05-14 15:20:00,76.68,76.75,76.66,76.69,12726.0,65.7649,65.8249,65.7477,65.7735,12726.0
2018-05-14 15:25:00,76.7,76.74,76.68,76.71,17420.0,65.782,65.8164,65.7649,65.7906,17420.0
2018-05-14 15:30:00,76.71,76.72,76.66,76.69,15450.0,65.7906,65.7992,65.7477,65.7735,15450.0
2018-05-14 15:35:00,76.68,76.69,76.62,76.67,24620.0,65.7649,65.7735,65.7134,65.7563,24620.0
2018-05-14 15:40:00,76.67,76.71,76.64,76.65,21315.0,65.7563,65.7906,65.7306,65.7392,21315.0
2018-05-14 15:45:00,76.65,76.65,76.52,76.53,26379.0,65.7392,65.7392,65.6277,65.6362,26379.0
2018-05-14 15:50:00,76.53,76.59,76.49,76.52,28474.0,65.6362,65.6877,65.6019,65.6277,28474.0
2018-05-14 15:55:00,76.52,76.6,76.52,76.59,124460.0,65.6277,65.6963,65.6277,65.6877,124460.0
2018-05-15 09:30:00,76.18,76.48,76.06,76.23,40974.0,65.3361,65.5934,65.2332,65.379,40974.0
2018-05-15 09:35:00,76.26,76.38,76.13,76.22,25772.0,65.4047,65.5076,65.2932,65.3704,25772.0
2018-05-15 09:40:00,76.26,76.3,76.07,76.17,14752.0,65.4047,65.439,65.2417,65.3275,14752.0
2018-05-15 09:45:00,76.17,76.31,76.17,76.26,9113.0,65.3275,65.4476,65.3275,65.4047,9113.0
2018-05-15 09:50:00,76.27,76.31,76.17,76.17,16848.0,65.4133,65.4476,65.3275,65.3275,16848.0
2018-05-15 09:55:00,76.17,76.21,76.11,76.15,21282.0,65.3275,65.3618,65.276,65.3103,21282.0
2018-05-15 10:00:00,76.12,76.15,76.03,76.09,15281.0,65.2846,65.3103,65.2074,65.2589,15281.0
2018-05-15 10:05:00,76.11,76.2,76.11,76.14,16741.0,65.276,65.3532,65.276,65.3018,16741.0
2018-05-15 10:10:00,76.16,76.23,76.14,76.21,8363.0,65.3189,65.379,65.3018,65.3618,8363.0
2018-05-15 10:15:00,76.19,76.19,76.06,76.16,21300.0,65.3446,65.3446,65.2332,65.3189,21300.0
2018-05-15 10:20:00,76.2,76.28,76.15,76.17,14595.0,65.3532,65.4218,65.3103,65.3275,14595.0
2018-05-15 10:25:00,76.15,76.17,76.12,76.15,9908.0,65.3103,65.3275,65.2846,65.3103,9908.0
2018-05-15 10:30:00,76.12,76.22,76.11,76.19,12235.0,65.2846,65.3704,65.276,65.3446,12235.0
2018-05-15 10:35:00,76.2,76.3,76.18,76.28,9128.0,65.3532,65.439,65.3361,65.4218,9128.0
2018-05-15 10:40:00,76.28,76.28,76.12,76.16,8590.0,65.4218,65.4218,65.2846,65.3189,8590.0
2018-05-15 10:45:00,76.15,76.17,76.11,76.14,11927.0,65.3103,65.3275,65.276,65.3018,11927.0
2018-05-15 10:50:00,76.16,76.21,76.15,76.17,18420.0,65.3189,65.3618,65.3103,65.3275,18420.0
2018-05-15 10:55:00,76.16,76.27,76.07,76.21,13320.0,65.3189,65.4133,65.2417,65.3618,13320.0
2018-05-15 11:00:00,76.21,76.28,76.18,76.21,7265.0,65.3618,65.4218,65.3361,65.3618,7265.0
2018-05-15 11:05:00,76.22,76.3,76.21,76.25,12476.0,65.3704,65.439,65.3618,65.3961,12476.0
2018-05-15 11:10:00,76.23,76.32,76.22,76.27,5150.0,65.379,65.4561,65.3704,65.4133,5150.0
2018-05-15 11:15:00,76.28,76.32,76.26,76.3,3916.0,65.4218,65.4561,65.4047,65.439,3916.0
2018-05-15 11:20:00,76.29,76.3,76.24,76.27,6705.0,65.4304,65.439,65.3875,65.4133,6705.0
2018-05-15 11:25:00,76.27,76.31,76.24,76.31,6991.0,65.4133,65.4476,65.3875,65.4476,6991.0
2018-05-15 11:30:00,76.33,76.4,76.27,76.27,5169.0,65.4647,65.5248,65.4133,65.4133,5169.0
2018-05-15 11:35:00,76.28,76.32,76.26,76.28,6146.0,65.4218,65.4561,65.4047,65.4218,6146.0
2018-05-15 11:40:00,76.28,76.3,76.22,76.3,7676.0,65.4218,65.439,65.3704,65.439,7676.0
2018-05-15 11:45:00,76.28,76.39,76.28,76.38,15031.0,65.4218,65.5162,65.4218,65.5076,15031.0
2018-05-15 11:50:00,76.37,76.39,76.26,76.34,22973.0,65.499,65.5162,65.4047,65.4733,22973.0
2018-05-15 11:55:00,76.35,76.47,76.28,76.29,30364.0,65.4819,65.5848,65.4218,65.4304,30364.0
2018-05-15 12:00:00,76.32,76.33,76.16,76.17,14098.0,65.4561,65.4647,65.3189,65.3275,14098.0
2018-05-15 12:05:00,76.15,76.28,76.1,76.28,45749.0,65.3103,65.4218,65.2675,65.4218,45749.0
2018-05-15 12:10:00,76.29,76.3,76.13,76.25,67638.0,65.4304,65.439,65.2932,65.3961,67638.0
2018-05-15 12:15:00,76.25,76.27,76.15,76.22,51306.0,65.3961,65.4133,65.3103,65.3704,51306.0
2018-05-15 12:20:00,76.23,76.28,76.22,76.28,19901.0,65.379,65.4218,65.3704,65.4218,19901.0
2018-05-15 12:25:00,76.27,76.28,76.2,76.27,22614.0,65.4133,65.4218,65.3532,65.4133,22614.0
2018-05-15 12:30:00,76.28,76.34,76.26,76.28,5453.0,65.4218,65.4733,65.4047,65.4218,5453.0
2018-05-15 12:35:00,76.31,76.34,76.28,76.33,6592.0,65.4476,65.4733,65.4218,65.4647,6592.0
2018-05-15 12:40:00,76.32,76.37,76.3,76.37,7723.0,65.4561,65.499,65.439,65.499,7723.0
2018-05-15 12:45:00,76.38,76.49,76.38,76.44,8373.0,65.5076,65.6019,65.5076,65.5591,8373.0
2018-05-15 12:50:00,76.44,76.45,76.4,76.42,4356.0,65.5591,65.5676,65.5248,65.5419,4356.0
2018-05-15 12:55:00,76.43,76.52,76.42,76.43,7084.0,65.5505,65.6277,65.5419,65.5505,7084.0
2018-05-15 13:00:00,76.43,76.44,76.34,76.36,17607.0,65.5505,65.5591,65.4733,65.4904,17607.0
2018-05-15 13:05:00,76.33,76.35,76.27,76.28,19070.0,65.4647,65.4819,65.4133,65.4218,19070.0
2018-05-15 13:10:00,76.3,76.39,76.28,76.39,12796.0,65.439,65.5162,65.4218,65.5162,12796.0
2018-05-15 13:15:00,76.37,76.39,76.33,76.36,9383.0,65.499,65.5162,65.4647,65.4904,9383.0
2018-05-15 13:20:00,76.37,76.45,76.24,76.29,21713.0,65.499,65.5676,65.3875,65.4304,21713.0
2018-05-15 13:25:00,76.31,76.34,76.27,76.28,19767.0,65.4476,65.4733,65.4133,65.4218,19767.0
2018-05-15 13:30:00,76.27,76.3,76.23,76.3,13494.0,65.4133,65.439,65.379,65.439,13494.0
2018-05-15 13:35:00,76.31,76.34,76.24,76.24,3900.0,65.4476,65.4733,65.3875,65.3875,3900.0
2018-05-15 13:40:00,76.26,76.34,76.26,76.3,8609.0,65.4047,65.4733,65.4047,65.439,8609.0
2018-05-15 13:45:00,76.3,76.39,76.29,76.37,7169.0,65.439,65.5162,65.4304,65.499,7169.0
2018-05-15 13:50:00,76.35,76.36,76.32,76.32,47300.0,65.4819,65.4904,65.4561,65.4561,47300.0
2018-05-15 13:55:00,76.32,76.32,76.18,76.19,15687.0,65.4561,65.4561,65.3361,65.3446,15687.0
2018-05-15 14:00:00,76.18,76.33,76.15,76.33,13596.0,65.3361,65.4647,65.3103,65.4647,13596.0
2018-05-15 14:05:00,76.35,76.35,76.25,76.27,15828.0,65.4819,65.4819,65.3961,65.4133,15828.0
2018-05-15 14:10:00,76.27,76.4,76.24,76.4,13616.0,65.4133,65.5248,65.3875,65.5248,13616.0
2018-05-15 14:15:00,76.38,76.42,76.32,76.41,7416.0,65.5076,65.5419,65.4561,65.5333,7416.0
2018-05-15 14:20:00,76.4,76.5,76.37,76.44,16102.0,65.5248,65.6105,65.499,65.5591,16102.0
2018-05-15 14:25:00,76.41,76.54,76.32,76.5,15305.0,65.5333,65.6448,65.4561,65.6105,15305.0
2018-05-15 14:30:00,76.47,76.63,76.47,76.62,10999.0,65.5848,65.722,65.5848,65.7134,10999.0
2018-05-15 14:35:00,76.63,76.67,76.56,76.58,10644.0,65.722,65.7563,65.662,65.6791,10644.0
2018-05-15 14:40:00,76.58,76.64,76.55,76.63,21083.0,65.6791,65.7306,65.6534,65.722,21083.0
2018-05-15 14:45:00,76.64,76.64,76.51,76.54,26011.0,65.7306,65.7306,65.6191,65.6448,26011.0
2018-05-15 14:50:00,76.53,76.57,76.48,76.57,49535.0,65.6362,65.6706,65.5934,65.6706,49535.0
2018-05-15 14:55:00,76.58,76.58,76.42,76.49,12990.0,65.6791,65.6791,65.5419,65.6019,12990.0
2018-05-15 15:00:00,76.51,76.53,76.43,76.5,17401.0,65.6191,65.6362,65.5505,65.6105,17401.0
2018-05-15 15:05:00,76.5,76.53,76.45,76.47,21944.0,65.6105,65.6362,65.5676,65.5848,21944.0
2018-05-15 15:10:00,76.49,76.5,76.38,76.41,19641.0,65.6019,65.6105,65.5076,65.5333,19641.0
2018-05-15 15:15:00,76.41,76.5,76.41,76.49,14658.0,65.5333,65.6105,65.5333,65.6019,14658.0
2018-05-15 15:20:00,76.49,76.54,76.46,76.48,24419.0,65.6019,65.6448,65.5762,65.5934,24419.0
2018-05-15 15:25:00,76.49,76.54,76.48,76.52,25255.0,65.6019,65.6448,65.5934,65.6277,25255.0
2018-05-15 15:30:00,76.51,76.59,76.48,76.53,30769.0,65.6191,65.6877,65.5934,65.6362,30769.0
2018-05-15 15:35:00,76.54,76.68,76.51,76.65,63967.0,65.6448,65.7649,65.6191,65.7392,63967.0
2018-05-15 15:40:00,76.64,76.68,76.61,76.68,71629.0,65.7306,65.7649,65.7049,65.7649,71629.0
2018-05-15 15:45:00,76.67,76.67,76.56,76.65,69371.0,65.7563,65.7563,65.662,65.7392,69371.0
2018-05-15 15:50:00,76.66,76.81,76.65,76.65,73898.0,65.7477,65.8764,65.7392,65.7392,73898.0
2018-05-15 15:55:00,76.66,76.81,76.62,76.74,169954.0,65.7477,65.8764,65.7134,65.8164,169954.0
2018-05-16 09:30:00,76.71,76.96,76.61,76.94,25459.0,65.7906,66.005,65.7049,65.9879,25459.0
2018-05-16 09:35:00,76.87,77.07,76.83,77.07,7904.0,65.9279,66.0994,65.8935,66.0994,7904.0
2018-05-16 09:40:00,77.0,77.1,76.97,77.03,13138.0,66.0393,66.1251,66.0136,66.0651,13138.0
2018-05-16 09:45:00,77.06,77.14,77.05,77.07,9160.0,66.0908,66.1594,66.0822,66.0994,9160.0
2018-05-16 09:50:00,77.09,77.14,77.02,77.14,5606.0,66.1165,66.1594,66.0565,66.1594,5606.0
2018-05-16 09:55:00,77.14,77.18,76.99,77.08,17198.0,66.1594,66.1937,66.0308,66.108,17198.0
2018-05-16 10:00:00,77.1,77.1,76.97,76.99,12349.0,66.1251,66.1251,66.0136,66.0308,12349.0
2018-05-16 10:05:00,76.99,77.05,76.95,77.03,16246.0,66.0308,66.0822,65.9965,66.0651,16246.0
2018-05-16 10:10:00,77.01,77.02,76.92,76.96,6635.0,66.0479,66.0565,65.9707,66.005,6635.0
2018-05-16 10:15:00,77.0,77.05,76.94,77.05,8552.0,66.0393,66.0822,65.9879,66.0822,8552.0
2018-05-16 10:20:00,77.03,77.1,76.98,77.05,17480.0,66.0651,66.1251,66.0222,66.0822,17480.0
2018-05-16 10:25:00,77.05,77.07,76.99,77.02,28514.0,66.0822,66.0994,66.0308,66.0565,28514.0
2018-05-16 10:30:00,77.04,77.1,77.0,77.05,23066.0,66.0737,66.1251,66.0393,66.0822,23066.0
2018-05-16 10:35:00,77.05,77.09,77.03,77.06,22124.0,66.0822,66.1165,66.0651,66.0908,22124.0
2018-05-16 10:40:00,77.06,77.07,77.02,77.02,7625.0,66.0908,66.0994,66.0565,66.0565,7625.0
2018-05-16 10:45:00,77.04,77.05,77.02,77.03,6850.0,66.0737,66.0822,66.0565,66.0651,6850.0
2018-05-16 10:50:00,77.04,77.04,76.92,76.92,8832.0,66.0737,66.0737,65.9707,65.9707,8832.0
2018-05-16 10:55:00,76.92,77.0,76.91,76.94,8185.0,65.9707,66.0393,65.9622,65.9879,8185.0
2018-05-16 11:00:00,76.94,76.94,76.79,76.88,10562.0,65.9879,65.9879,65.8592,65.9364,10562.0
2018-05-16 11:05:00,76.89,76.92,76.85,76.87,7172.0,65.945,65.9707,65.9107,65.9279,7172.0
2018-05-16 11:10:00,76.89,76.94,76.86,76.93,13822.0,65.945,65.9879,65.9193,65.9793,13822.0
2018-05-16 11:15:00,76.95,77.02,76.91,76.99,9734.0,65.9965,66.0565,65.9622,66.0308,9734.0
2018-05-16 11:20:00,76.99,77.05,76.96,76.96,11333.0,66.0308,66.0822,66.005,66.005,11333.0
2018-05-16 11:25:00,76.95,76.97,76.88,76.95,7475.0,65.9965,66.0136,65.9364,65.9965,7475.0
2018-05-16 11:30:00,76.94,77.05,76.93,77.0,7534.0,65.9879,66.0822,65.9793,66.0393,7534.0
2018-05-16 11:35:00,76.98,77.05,76.98,77.0,8965.0,66.0222,66.0822,66.0222,66.0393,8965.0
2018-05-16 11:40:00,77.0,77.01,76.95,77.01,6236.0,66.0393,66.0479,65.9965,66.0479,6236.0
2018-05-16 11:45:00,77.0,77.0,76.92,76.98,8580.0,66.0393,66.0393,65.9707,66.0222,8580.0
2018-05-16 11:50:00,76.96,77.01,76.95,77.01,6538.0,66.005,66.0479,65.9965,66.0479,6538.0
2018-05-16 11:55:00,77.02,77.04,76.99,77.04,5897.0,66.0565,66.0737,66.0308,66.0737,5897.0
2018-05-16 12:00:00,77.04,77.08,77.03,77.06,52622.0,66.0737,66.108,66.0651,66.0908,52622.0
2018-05-16 12:05:00,77.09,77.26,77.07,77.21,13508.0,66.1165,66.2623,66.0994,66.2195,13508.0
2018-05-16 12:10:00,77.21,77.25,77.16,77.2,6441.0,66.2195,66.2538,66.1766,66.2109,6441.0
2018-05-16 12:15:00,77.19,77.27,77.19,77.26,6563.0,66.2023,66.2709,66.2023,66.2623,6563.0
2018-05-16 12:20:00,77.26,77.26,77.19,77.24,5800.0,66.2623,66.2623,66.2023,66.2452,5800.0
2018-05-16 12:25:00,77.23,77.38,77.23,77.37,4349.0,66.2366,66.3653,66.2366,66.3567,4349.0
2018-05-16 12:30:00,77.37,77.43,77.36,77.39,8699.0,66.3567,66.4081,66.3481,66.3738,8699.0
2018-05-16 12:35:00,77.4,77.48,77.38,77.48,7747.0,66.3824,66.451,66.3653,66.451,7747.0
2018-05-16 12:40:00,77.48,77.5,77.41,77.42,6400.0,66.451,66.4682,66.391,66.3996,6400.0
2018-05-16 12:45:00,77.45,77.5,77.44,77.46,10247.0,66.4253,66.4682,66.4167,66.4339,10247.0
2018-05-16 12:50:00,77.47,77.54,77.47,77.52,8297.0,66.4424,66.5025,66.4424,66.4853,8297.0
2018-05-16 12:55:00,77.52,77.52,77.43,77.43,5619.0,66.4853,66.4853,66.4081,66.4081,5619.0
2018-05-16 13:00:00,77.45,77.47,77.41,77.44,4651.0,66.4253,66.4424,66.391,66.4167,4651.0
2018-05-16 13:05:00,77.43,77.44,77.33,77.4,8961.0,66.4081,66.4167,66.3224,66.3824,8961.0
2018-05-16 13:10:00,77.39,77.42,77.34,77.36,3300.0,66.3738,66.3996,66.3309,66.3481,3300.0
2018-05-16 13:15:00,77.37,77.38,77.33,77.33,4047.0,66.3567,66.3653,66.3224,66.3224,4047.0
2018-05-16 13:20:00,77.31,77.37,77.26,77.27,6730.0,66.3052,66.3567,66.2623,66.2709,6730.0
2018-05-16 13:25:00,77.26,77.32,77.25,77.29,4128.0,66.2623,66.3138,66.2538,66.2881,4128.0
2018-05-16 13:30:00,77.28,77.33,77.27,77.32,5856.0,66.2795,66.3224,66.2709,66.3138,5856.0
2018-05-16 13:35:00,77.33,77.34,77.32,77.34,2253.0,66.3224,66.3309,66.3138,66.3309,2253.0
2018-05-16 13:40:00,77.33,77.37,77.29,77.31,8934.0,66.3224,66.3567,66.2881,66.3052,8934.0
2018-05-16 13:45:00,77.32,77.89,77.29,77.54,77726.0,66.3138,66.8027,66.2881,66.5025,77726.0
2018-05-16 13:50:00,77.53,77.55,77.47,77.47,7194.0,66.4939,66.5111,66.4424,66.4424,7194.0
2018-05-16 13:55:00,77.5,77.51,77.45,77.48,6281.0,66.4682,66.4767,66.4253,66.451,6281.0
2018-05-16 14:00:00,77.47,77.48,77.45,77.47,5909.0,66.4424,66.451,66.4253,66.4424,5909.0
2018-05-16 14:05:00,77.47,77.54,77.47,77.53,12937.0,66.4424,66.5025,66.4424,66.4939,12937.0
2018-05-16 14:10:00,77.54,77.56,77.51,77.56,13949.0,66.5025,66.5196,66.4767,66.5196,13949.0
2018-05-16 14:15:00,77.56,77.62,77.5,77.57,21447.0,66.5196,66.5711,66.4682,66.5282,21447.0
2018-05-16 14:20:00,77.57,77.59,77.47,77.52,10674.0,66.5282,66.5454,66.4424,66.4853,10674.0
2018-05-16 14:25:00,77.53,77.56,77.5,77.5,15531.0,66.4939,66.5196,66.4682,66.4682,15531.0
2018-05-16 14:30:00,77.51,77.51,77.42,77.48,17258.0,66.4767,66.4767,66.3996,66.451,17258.0
2018-05-16 14:35:00,77.47,77.52,77.46,77.51,14386.0,66.4424,66.4853,66.4339,66.4767,14386.0
2018-05-16 14:40:00,77.51,77.53,77.48,77.53,14791.0,66.4767,66.4939,66.451,66.4939,14791.0
2018-05-16 14:45:00,77.54,77.55,77.51,77.52,15158.0,66.5025,66.5111,66.4767,66.4853,15158.0
2018-05-16 14:50:00,77.53,77.58,77.52,77.56,11478.0,66.4939,66.5368,66.4853,66.5196,11478.0
2018-05-16 14:55:00,77.56,77.63,77.56,77.6,12501.0,66.5196,66.5797,66.5196,66.5539,12501.0
2018-05-16 15:00:00,77.59,77.59,77.48,77.54,23126.0,66.5454,66.5454,66.451,66.5025,23126.0
2018-05-16 15:05:00,77.54,77.56,77.49,77.52,17916.0,66.5025,66.5196,66.4596,66.4853,17916.0
2018-05-16 15:10:00,77.52,77.52,77.42,77.42,16123.0,66.4853,66.4853,66.3996,66.3996,16123.0
2018-05-16 15:15:00,77.41,77.44,77.39,77.42,12943.0,66.391,66.4167,66.3738,66.3996,12943.0
2018-05-16 15:20:00,77.42,77.48,77.41,77.45,14875.0,66.3996,66.451,66.391,66.4253,14875.0
2018-05-16 15:25:00,77.44,77.45,77.42,77.42,18250.0,66.4167,66.4253,66.3996,66.3996,18250.0
2018-05-16 15:30:00,77.42,77.42,77.32,77.38,34088.0,66.3996,66.3996,66.3138,66.3653,34088.0
2018-05-16 15:35:00,77.38,77.39,77.3,77.36,29595.0,66.3653,66.3738,66.2966,66.3481,29595.0
2018-05-16 15:40:00,77.34,77.34,77.24,77.24,26256.0,66.3309,66.3309,66.2452,66.2452,26256.0
2018-05-16 15:45:00,77.24,77.26,77.19,77.21,42989.0,66.2452,66.2623,66.2023,66.2195,42989.0
2018-05-16 15:50:00,77.22,77.31,77.2,77.28,48637.0,66.228,66.3052,66.2109,66.2795,48637.0
2018-05-16 15:55:00,77.28,77.38,77.28,77.35,89516.0,66.2795,66.3653,66.2795,66.3395,89516.0
2018-05-17 09:30:00,77.24,77.46,77.19,77.19,19172.0,66.2452,66.4339,66.2023,66.2023,19172.0
2018-05-17 09:35:00,77.17,77.41,77.17,77.33,5641.0,66.1851,66.391,66.1851,66.3224,5641.0
2018-05-17 09:40:00,77.33,77.33,77.12,77.24,10598.0,66.3224,66.3224,66.1423,66.2452,10598.0
2018-05-17 09:45:00,77.24,77.37,77.24,77.37,9687.0,66.2452,66.3567,66.2452,66.3567,9687.0
2018-05-17 09:50:00,77.34,77.55,77.33,77.46,10934.0,66.3309,66.5111,66.3224,66.4339,10934.0
2018-05-17 09:55:00,77.44,77.49,77.29,77.29,10835.0,66.4167,66.4596,66.2881,66.2881,10835.0
2018-05-17 10:00:00,77.28,77.42,77.26,77.41,5044.0,66.2795,66.3996,66.2623,66.391,5044.0
2018-05-17 10:05:00,77.43,77.55,77.43,77.47,10004.0,66.4081,66.5111,66.4081,66.4424,10004.0
2018-05-17 10:10:00,77.48,77.49,77.45,77.48,5015.0,66.451,66.4596,66.4253,66.451,5015.0
2018-05-17 10:15:00,77.49,77.61,77.49,77.59,7338.0,66.4596,66.5625,66.4596,66.5454,7338.0
2018-05-17 10:20:00,77.63,77.67,77.61,77.63,6084.0,66.5797,66.614,66.5625,66.5797,6084.0
2018-05-17 10:25:00,77.62,77.63,77.49,77.58,7179.0,66.5711,66.5797,66.4596,66.5368,7179.0
2018-05-17 10:30:00,77.6,77.71,77.55,77.7,8700.0,66.5539,66.6483,66.5111,66.6397,8700.0
2018-05-17 10:35:00,77.7,77.86,77.69,77.81,9134.0,66.6397,66.7769,66.6311,66.734,9134.0
2018-05-17 10:40:00,77.83,77.84,77.76,77.8,9054.0,66.7512,66.7598,66.6912,66.7255,9054.0
2018-05-17 10:45:00,77.85,77.86,77.79,77.86,4777.0,66.7684,66.7769,66.7169,66.7769,4777.0
2018-05-17 10:50:00,77.88,77.95,77.85,77.93,11653.0,66.7941,66.8541,66.7684,66.837,11653.0
2018-05-17 10:55:00,77.93,77.99,77.88,77.97,9467.0,66.837,66.8884,66.7941,66.8713,9467.0
2018-05-17 11:00:00,78.0,78.05,77.93,77.95,15118.0,66.897,66.9399,66.837,66.8541,15118.0
2018-05-17 11:05:00,77.95,77.97,77.89,77.89,6946.0,66.8541,66.8713,66.8027,66.8027,6946.0
2018-05-17 11:10:00,77.88,77.88,77.73,77.79,13164.0,66.7941,66.7941,66.6654,66.7169,13164.0
2018-05-17 11:15:00,77.79,77.91,77.76,77.91,11738.0,66.7169,66.8198,66.6912,66.8198,11738.0
2018-05-17 11:20:00,77.91,77.93,77.86,77.9,11444.0,66.8198,66.837,66.7769,66.8112,11444.0
2018-05-17 11:25:00,77.94,78.01,77.93,77.95,8249.0,66.8455,66.9056,66.837,66.8541,8249.0
2018-05-17 11:30:00,77.95,77.96,77.83,77.85,5083.0,66.8541,66.8627,66.7512,66.7684,5083.0
2018-05-17 11:35:00,77.87,77.89,77.8,77.88,14569.0,66.7855,66.8027,66.7255,66.7941,14569.0
2018-05-17 11:40:00,77.9,77.97,77.9,77.94,5801.0,66.8112,66.8713,66.8112,66.8455,5801.0
2018-05-17 11:45:00,77.94,77.99,77.89,77.89,10478.0,66.8455,66.8884,66.8027,66.8027,10478.0
2018-05-17 11:50:00,77.89,77.9,77.81,77.81,6654.0,66.8027,66.8112,66.734,66.734,6654.0
2018-05-17 11:55:00,77.82,77.89,77.81,77.81,7805.0,66.7426,66.8027,66.734,66.734,7805.0
2018-05-17 12:00:00,77.81,77.85,77.8,77.82,4747.0,66.734,66.7684,66.7255,66.7426,4747.0
2018-05-17 12:05:00,77.82,77.85,77.79,77.81,4989.0,66.7426,66.7684,66.7169,66.734,4989.0
2018-05-17 12:10:00,77.8,77.87,77.8,77.84,6869.0,66.7255,66.7855,66.7255,66.7598,6869.0
2018-05-17 12:15:00,77.84,77.94,77.84,77.94,6985.0,66.7598,66.8455,66.7598,66.8455,6985.0
2018-05-17 12:20:00,77.95,77.96,77.9,77.91,6830.0,66.8541,66.8627,66.8112,66.8198,6830.0
2018-05-17 12:25:00,77.91,77.95,77.9,77.93,4276.0,66.8198,66.8541,66.8112,66.837,4276.0
2018-05-17 12:30:00,77.92,78.0,77.89,78.0,8293.0,66.8284,66.897,66.8027,66.897,8293.0
2018-05-17 12:35:00,77.99,78.05,77.99,77.99,7343.0,66.8884,66.9399,66.8884,66.8884,7343.0
2018-05-17 12:40:00,77.98,77.98,77.85,77.92,6199.0,66.8798,66.8798,66.7684,66.8284,6199.0
2018-05-17 12:45:00,77.91,77.96,77.91,77.91,3270.0,66.8198,66.8627,66.8198,66.8198,3270.0
2018-05-17 12:50:00,77.91,77.95,77.9,77.95,8805.0,66.8198,66.8541,66.8112,66.8541,8805.0
2018-05-17 12:55:00,77.93,77.93,77.87,77.89,7267.0,66.837,66.837,66.7855,66.8027,7267.0
2018-05-17 13:00:00,77.88,77.93,77.88,77.91,6107.0,66.7941,66.837,66.7941,66.8198,6107.0
2018-05-17 13:05:00,77.9,77.9,77.81,77.81,3433.0,66.8112,66.8112,66.734,66.734,3433.0
2018-05-17 13:10:00,77.8,77.82,77.7,77.77,10650.0,66.7255,66.7426,66.6397,66.6997,10650.0
2018-05-17 13:15:00,77.77,77.82,77.76,77.8,4414.0,66.6997,66.7426,66.6912,66.7255,4414.0
2018-05-17 13:20:00,77.78,77.82,77.74,77.82,5794.0,66.7083,66.7426,66.674,66.7426,5794.0
2018-05-17 13:25:00,77.8,77.81,77.75,77.76,6120.0,66.7255,66.734,66.6826,66.6912,6120.0
2018-05-17 13:30:00,77.78,77.8,77.75,77.75,3486.0,66.7083,66.7255,66.6826,66.6826,3486.0
2018-05-17 13:35:00,77.75,77.76,77.67,77.7,8501.0,66.6826,66.6912,66.614,66.6397,8501.0
2018-05-17 13:40:00,77.69,77.7,77.54,77.55,11959.0,66.6311,66.6397,66.5025,66.5111,11959.0
2018-05-17 13:45:00,77.55,77.57,77.51,77.56,17117.0,66.5111,66.5282,66.4767,66.5196,17117.0
2018-05-17 13:50:00,77.57,77.61,77.47,77.47,13398.0,66.5282,66.5625,66.4424,66.4424,13398.0
2018-05-17 13:55:00,77.48,77.49,77.32,77.41,13356.0,66.451,66.4596,66.3138,66.391,13356.0
2018-05-17 14:00:00,77.41,77.45,77.27,77.34,13045.0,66.391,66.4253,66.2709,66.3309,13045.0
2018-05-17 14:05:00,77.31,77.37,77.29,77.36,5214.0,66.3052,66.3567,66.2881,66.3481,5214.0
2018-05-17 14:10:00,77.36,77.42,77.33,77.39,8068.0,66.3481,66.3996,66.3224,66.3738,8068.0
2018-05-17 14:15:00,77.38,77.44,77.38,77.44,11334.0,66.3653,66.4167,66.3653,66.4167,11334.0
2018-05-17 14:20:00,77.44,77.47,77.43,77.47,8396.0,66.4167,66.4424,66.4081,66.4424,8396.0
2018-05-17 14:25:00,77.47,77.49,77.45,77.47,11207.0,66.4424,66.4596,66.4253,66.4424,11207.0
2018-05-17 14:30:00,77.47,77.54,77.45,77.48,24281.0,66.4424,66.5025,66.4253,66.451,24281.0
2018-05-17 14:35:00,77.49,77.5,77.46,77.46,11673.0,66.4596,66.4682,66.4339,66.4339,11673.0
2018-05-17 14:40:00,77.46,77.49,77.42,77.45,12728.0,66.4339,66.4596,66.3996,66.4253,12728.0
2018-05-17 14:45:00,77.45,77.49,77.44,77.48,9989.0,66.4253,66.4596,66.4167,66.451,9989.0
2018-05-17 14:50:00,77.49,77.54,77.49,77.52,9753.0,66.4596,66.5025,66.4596,66.4853,9753.0
2018-05-17 14:55:00,77.53,77.59,77.52,77.59,13745.0,66.4939,66.5454,66.4853,66.5454,13745.0
2018-05-17 15:00:00,77.58,77.67,77.58,77.65,12985.0,66.5368,66.614,66.5368,66.5968,12985.0
2018-05-17 15:05:00,77.64,77.73,77.63,77.73,14296.0,66.5882,66.6654,66.5797,66.6654,14296.0
2018-05-17 15:10:00,77.73,77.74,77.66,77.67,23374.0,66.6654,66.674,66.6054,66.614,23374.0
2018-05-17 15:15:00,77.67,77.67,77.55,77.63,21368.0,66.614,66.614,66.5111,66.5797,21368.0
2018-05-17 15:20:00,77.63,77.72,77.62,77.72,23228.0,66.5797,66.6569,66.5711,66.6569,23228.0
2018-05-17 15:25:00,77.72,77.77,77.6,77.6,26764.0,66.6569,66.6997,66.5539,66.5539,26764.0
2018-05-17 15:30:00,77.61,77.7,77.61,77.69,30367.0,66.5625,66.6397,66.5625,66.6311,30367.0
2018-05-17 15:35:00,77.69,77.7,77.67,77.69,32699.0,66.6311,66.6397,66.614,66.6311,32699.0
2018-05-17 15:40:00,77.68,77.71,77.61,77.62,44460.0,66.6226,66.6483,66.5625,66.5711,44460.0
2018-05-17 15:45:00,77.62,77.64,77.58,77.64,37310.0,66.5711,66.5882,66.5368,66.5882,37310.0
2018-05-17 15:50:00,77.65,77.67,77.59,77.66,72655.0,66.5968,66.614,66.5454,66.6054,72655.0
2018-05-17 15:55:00,77.66,77.73,77.66,77.68,151197.0,66.6054,66.6654,66.6054,66.6226,151197.0
2018-05-18 09:30:00,78.52,78.88,78.44,78.82,184505.0,67.343,67.6517,67.2744,67.6003,184505.0
2018-05-18 09:35:00,78.83,78.83,78.55,78.76,22898.0,67.6089,67.6089,67.3687,67.5488,22898.0
2018-05-18 09:40:00,78.71,78.72,78.55,78.64,10070.0,67.5059,67.5145,67.3687,67.4459,10070.0
2018-05-18 09:45:00,78.59,78.78,78.59,78.72,6800.0,67.403,67.566,67.403,67.5145,6800.0
2018-05-18 09:50:00,78.73,78.93,78.69,78.88,19095.0,67.5231,67.6946,67.4888,67.6517,19095.0
2018-05-18 09:55:00,78.88,78.89,78.78,78.81,27646.0,67.6517,67.6603,67.566,67.5917,27646.0
2018-05-18 10:00:00,78.81,78.85,78.73,78.79,27673.0,67.5917,67.626,67.5231,67.5745,27673.0
2018-05-18 10:05:00,78.78,78.78,78.73,78.77,20657.0,67.566,67.566,67.5231,67.5574,20657.0
2018-05-18 10:10:00,78.75,79.04,78.75,79.04,39458.0,67.5402,67.789,67.5402,67.789,39458.0
2018-05-18 10:15:00,79.03,79.05,78.87,78.91,32066.0,67.7804,67.7975,67.6432,67.6775,32066.0
2018-05-18 10:20:00,78.92,79.04,78.89,78.99,48909.0,67.686,67.789,67.6603,67.7461,48909.0
2018-05-18 10:25:00,79.01,79.02,78.92,79.01,28692.0,67.7632,67.7718,67.686,67.7632,28692.0
2018-05-18 10:30:00,78.97,78.99,78.78,78.78,20748.0,67.7289,67.7461,67.566,67.566,20748.0
2018-05-18 10:35:00,78.8,78.8,78.56,78.6,17703.0,67.5831,67.5831,67.3773,67.4116,17703.0
2018-05-18 10:40:00,78.57,78.67,78.51,78.67,8386.0,67.3859,67.4716,67.3344,67.4716,8386.0
2018-05-18 10:45:00,78.65,78.78,78.6,78.67,10668.0,67.4545,67.566,67.4116,67.4716,10668.0
2018-05-18 10:50:00,78.65,78.82,78.65,78.69,15587.0,67.4545,67.6003,67.4545,67.4888,15587.0
2018-05-18 10:55:00,78.73,78.77,78.68,78.7,7500.0,67.5231,67.5574,67.4802,67.4974,7500.0
2018-05-18 11:00:00,78.7,78.76,78.66,78.75,10020.0,67.4974,67.5488,67.4631,67.5402,10020.0
2018-05-18 11:05:00,78.77,78.77,78.48,78.7,19957.0,67.5574,67.5574,67.3087,67.4974,19957.0
2018-05-18 11:10:00,78.72,78.83,78.67,78.77,15354.0,67.5145,67.6089,67.4716,67.5574,15354.0
2018-05-18 11:15:00,78.76,78.82,78.74,78.81,13475.0,67.5488,67.6003,67.5317,67.5917,13475.0
2018-05-18 11:20:00,78.82,78.86,78.7,78.74,10365.0,67.6003,67.6346,67.4974,67.5317,10365.0
2018-05-18 11:25:00,78.76,78.76,78.62,78.62,12062.0,67.5488,67.5488,67.4287,67.4287,12062.0
2018-05-18 11:30:00,78.66,78.76,78.62,78.64,11925.0,67.4631,67.5488,67.4287,67.4459,11925.0
2018-05-18 11:35:00,78.63,78.82,78.62,78.79,13651.0,67.4373,67.6003,67.4287,67.5745,13651.0
2018-05-18 11:40:00,78.78,78.85,78.76,78.84,13251.0,67.566,67.626,67.5488,67.6174,13251.0
2018-05-18 11:45:00,78.84,78.85,78.71,78.73,7393.0,67.6174,67.626,67.5059,67.5231,7393.0
2018-05-18 11:50:00,78.71,78.78,78.66,78.77,17805.0,67.5059,67.566,67.4631,67.5574,17805.0
2018-05-18 11:55:00,78.77,78.8,78.72,78.76,16081.0,67.5574,67.5831,67.5145,67.5488,16081.0
2018-05-18 12:00:00,78.75,78.76,78.68,78.68,10199.0,67.5402,67.5488,67.4802,67.4802,10199.0
2018-05-18 12:05:00,78.68,78.69,78.59,78.6,5980.0,67.4802,67.4888,67.403,67.4116,5980.0
2018-05-18 12:10:00,78.59,78.61,78.54,78.54,8015.0,67.403,67.4202,67.3601,67.3601,8015.0
2018-05-18 12:15:00,78.55,78.61,78.52,78.58,7400.0,67.3687,67.4202,67.343,67.3944,7400.0
2018-05-18 12:20:00,78.58,78.58,78.54,78.55,8481.0,67.3944,67.3944,67.3601,67.3687,8481.0
2018-05-18 12:25:00,78.56,78.57,78.48,78.51,12166.0,67.3773,67.3859,67.3087,67.3344,12166.0
2018-05-18 12:30:00,78.51,78.52,78.45,78.47,19817.0,67.3344,67.343,67.2829,67.3001,19817.0
2018-05-18 12:35:00,78.48,78.51,78.43,78.49,8245.0,67.3087,67.3344,67.2658,67.3173,8245.0
2018-05-18 12:40:00,78.5,78.51,78.46,78.51,16436.0,67.3258,67.3344,67.2915,67.3344,16436.0
2018-05-18 12:45:00,78.5,78.59,78.48,78.58,13111.0,67.3258,67.403,67.3087,67.3944,13111.0
2018-05-18 12:50:00,78.58,78.65,78.55,78.56,16162.0,67.3944,67.4545,67.3687,67.3773,16162.0
2018-05-18 12:55:00,78.58,78.65,78.58,78.63,6028.0,67.3944,67.4545,67.3944,67.4373,6028.0
2018-05-18 13:00:00,78.61,78.61,78.55,78.57,7297.0,67.4202,67.4202,67.3687,67.3859,7297.0
2018-05-18 13:05:00,78.59,78.67,78.59,78.63,10775.0,67.403,67.4716,67.403,67.4373,10775.0
2018-05-18 13:10:00,78.63,78.64,78.57,78.6,4443.0,67.4373,67.4459,67.3859,67.4116,4443.0
2018-05-18 13:15:00,78.61,78.75,78.61,78.74,10864.0,67.4202,67.5402,67.4202,67.5317,10864.0
2018-05-18 13:20:00,78.72,78.77,78.72,78.77,4578.0,67.5145,67.5574,67.5145,67.5574,4578.0
2018-05-18 13:25:00,78.76,78.76,78.69,78.7,9753.0,67.5488,67.5488,67.4888,67.4974,9753.0
2018-05-18 13:30:00,78.71,78.71,78.6,78.6,9506.0,67.5059,67.5059,67.4116,67.4116,9506.0
2018-05-18 13:35:00,78.59,78.61,78.56,78.57,8777.0,67.403,67.4202,67.3773,67.3859,8777.0
2018-05-18 13:40:00,78.59,78.59,78.5,78.51,11071.0,67.403,67.403,67.3258,67.3344,11071.0
2018-05-18 13:45:00,78.53,78.56,78.51,78.56,6243.0,67.3516,67.3773,67.3344,67.3773,6243.0
2018-05-18 13:50:00,78.56,78.57,78.54,78.55,5245.0,67.3773,67.3859,67.3601,67.3687,5245.0
2018-05-18 13:55:00,78.57,78.61,78.53,78.57,7992.0,67.3859,67.4202,67.3516,67.3859,7992.0
2018-05-18 14:00:00,78.56,78.57,78.48,78.5,9257.0,67.3773,67.3859,67.3087,67.3258,9257.0
2018-05-18 14:05:00,78.52,78.53,78.47,78.52,9561.0,67.343,67.3516,67.3001,67.343,9561.0
2018-05-18 14:10:00,78.52,78.56,78.5,78.56,6337.0,67.343,67.3773,67.3258,67.3773,6337.0
2018-05-18 14:15:00,78.56,78.56,78.51,78.52,8705.0,67.3773,67.3773,67.3344,67.343,8705.0
2018-05-18 14:20:00,78.52,78.55,78.49,78.53,4650.0,67.343,67.3687,67.3173,67.3516,4650.0
2018-05-18 14:25:00,78.53,78.55,78.51,78.55,7915.0,67.3516,67.3687,67.3344,67.3687,7915.0
2018-05-18 14:30:00,78.54,78.57,78.52,78.55,7057.0,67.3601,67.3859,67.343,67.3687,7057.0
2018-05-18 14:35:00,78.54,78.56,78.53,78.56,5918.0,67.3601,67.3773,67.3516,67.3773,5918.0
2018-05-18 14:40:00,78.57,78.58,78.53,78.55,9278.0,67.3859,67.3944,67.3516,67.3687,9278.0
2018-05-18 14:45:00,78.55,78.57,78.53,78.54,10900.0,67.3687,67.3859,67.3516,67.3601,10900.0
2018-05-18 14:50:00,78.53,78.56,78.51,78.53,5829.0,67.3516,67.3773,67.3344,67.3516,5829.0
2018-05-18 14:55:00,78.53,78.59,78.53,78.57,45772.0,67.3516,67.403,67.3516,67.3859,45772.0
2018-05-18 15:00:00,78.55,78.57,78.51,78.52,15971.0,67.3687,67.3859,67.3344,67.343,15971.0
2018-05-18 15:05:00,78.52,78.56,78.52,78.55,12694.0,67.343,67.3773,67.343,67.3687,12694.0
2018-05-18 15:10:00,78.55,78.55,78.5,78.53,18047.0,67.3687,67.3687,67.3258,67.3516,18047.0
2018-05-18 15:15:00,78.54,78.57,78.53,78.57,17748.0,67.3601,67.3859,67.3516,67.3859,17748.0
2018-05-18 15:20:00,78.57,78.66,78.57,78.64,18101.0,67.3859,67.4631,67.3859,67.4459,18101.0
2018-05-18 15:25:00,78.64,78.64,78.59,78.61,57138.0,67.4459,67.4459,67.403,67.4202,57138.0
2018-05-18 15:30:00,78.62,78.62,78.53,78.53,32829.0,67.4287,67.4287,67.3516,67.3516,32829.0
2018-05-18 15:35:00,78.54,78.61,78.53,78.6,36563.0,67.3601,67.4202,67.3516,67.4116,36563.0
2018-05-18 15:40:00,78.59,78.61,78.57,78.58,43759.0,67.403,67.4202,67.3859,67.3944,43759.0
2018-05-18 15:45:00,78.57,78.61,78.53,78.61,49514.0,67.3859,67.4202,67.3516,67.4202,49514.0
2018-05-18 15:50:00,78.6,78.61,78.54,78.6,60046.0,67.4116,67.4202,67.3601,67.4116,60046.0
2018-05-18 15:55:00,78.6,78.63,78.57,78.59,137520.0,67.4116,67.4373,67.3859,67.403,137520.0
2018-05-21 09:30:00,79.18,79.28,79.07,79.24,39908.0,67.909,67.9948,67.8147,67.9605,39908.0
2018-05-21 09:35:00,79.27,79.42,79.24,79.33,20919.0,67.9862,68.1149,67.9605,68.0377,20919.0
2018-05-21 09:40:00,79.34,79.45,79.33,79.41,23066.0,68.0463,68.1406,68.0377,68.1063,23066.0
2018-05-21 09:45:00,79.4,79.41,79.27,79.27,8567.0,68.0977,68.1063,67.9862,67.9862,8567.0
2018-05-21 09:50:00,79.25,79.27,79.12,79.16,16106.0,67.9691,67.9862,67.8576,67.8919,16106.0
2018-05-21 09:55:00,79.17,79.23,79.13,79.14,28057.0,67.9005,67.9519,67.8661,67.8747,28057.0
2018-05-21 10:00:00,79.16,79.25,79.07,79.22,15769.0,67.8919,67.9691,67.8147,67.9433,15769.0
2018-05-21 10:05:00,79.22,79.47,79.22,79.47,12472.0,67.9433,68.1578,67.9433,68.1578,12472.0
2018-05-21 10:10:00,79.47,79.5,79.45,79.5,7598.0,68.1578,68.1835,68.1406,68.1835,7598.0
2018-05-21 10:15:00,79.5,79.63,79.5,79.61,9731.0,68.1835,68.295,68.1835,68.2778,9731.0
2018-05-21 10:20:00,79.63,79.66,79.6,79.62,18556.0,68.295,68.3207,68.2692,68.2864,18556.0
2018-05-21 10:25:00,79.62,79.63,79.5,79.59,12186.0,68.2864,68.295,68.1835,68.2607,12186.0
2018-05-21 10:30:00,79.61,79.76,79.56,79.73,13640.0,68.2778,68.4065,68.2349,68.3807,13640.0
2018-05-21 10:35:00,79.71,79.81,79.68,79.75,22563.0,68.3636,68.4494,68.3379,68.3979,22563.0
2018-05-21 10:40:00,79.73,79.81,79.73,79.77,8906.0,68.3807,68.4494,68.3807,68.415,8906.0
2018-05-21 10:45:00,79.76,79.86,79.76,79.84,23206.0,68.4065,68.4922,68.4065,68.4751,23206.0
2018-05-21 10:50:00,79.85,79.87,79.77,79.78,31804.0,68.4837,68.5008,68.415,68.4236,31804.0
2018-05-21 10:55:00,79.78,79.8,79.72,79.8,15676.0,68.4236,68.4408,68.3722,68.4408,15676.0
2018-05-21 11:00:00,79.81,79.82,79.71,79.73,7930.0,68.4494,68.4579,68.3636,68.3807,7930.0
2018-05-21 11:05:00,79.72,79.72,79.62,79.62,8174.0,68.3722,68.3722,68.2864,68.2864,8174.0
2018-05-21 11:10:00,79.62,79.66,79.59,79.59,11642.0,68.2864,68.3207,68.2607,68.2607,11642.0
2018-05-21 11:15:00,79.61,79.64,79.6,79.63,10592.0,68.2778,68.3036,68.2692,68.295,10592.0
2018-05-21 11:20:00,79.62,79.7,79.62,79.67,10654.0,68.2864,68.355,68.2864,68.3293,10654.0
2018-05-21 11:25:00,79.67,79.67,79.4,79.41,11987.0,68.3293,68.3293,68.0977,68.1063,11987.0
2018-05-21 11:30:00,79.44,79.52,79.38,79.44,5943.0,68.132,68.2006,68.0806,68.132,5943.0
2018-05-21 11:35:00,79.42,79.5,79.42,79.48,16942.0,68.1149,68.1835,68.1149,68.1663,16942.0
2018-05-21 11:40:00,79.48,79.51,79.41,79.48,7013.0,68.1663,68.1921,68.1063,68.1663,7013.0
2018-05-21 11:45:00,79.48,79.53,79.47,79.53,6153.0,68.1663,68.2092,68.1578,68.2092,6153.0
2018-05-21 11:50:00,79.52,79.55,79.47,79.48,19218.0,68.2006,68.2264,68.1578,68.1663,19218.0
2018-05-21 11:55:00,79.47,79.58,79.47,79.58,4247.0,68.1578,68.2521,68.1578,68.2521,4247.0
2018-05-21 12:00:00,79.59,79.68,79.59,79.67,9500.0,68.2607,68.3379,68.2607,68.3293,9500.0
2018-05-21 12:05:00,79.66,79.67,79.6,79.62,9924.0,68.3207,68.3293,68.2692,68.2864,9924.0
2018-05-21 12:10:00,79.63,79.82,79.63,79.78,10432.0,68.295,68.4579,68.295,68.4236,10432.0
2018-05-21 12:15:00,79.78,79.78,79.72,79.72,5418.0,68.4236,68.4236,68.3722,68.3722,5418.0
2018-05-21 12:20:00,79.72,79.72,79.63,79.67,5230.0,68.3722,68.3722,68.295,68.3293,5230.0
2018-05-21 12:25:00,79.69,79.71,79.67,79.69,9328.0,68.3464,68.3636,68.3293,68.3464,9328.0
2018-05-21 12:30:00,79.7,79.74,79.68,79.74,19620.0,68.355,68.3893,68.3379,68.3893,19620.0
2018-05-21 12:35:00,79.75,79.77,79.7,79.71,11789.0,68.3979,68.415,68.355,68.3636,11789.0
2018-05-21 12:40:00,79.7,79.75,79.7,79.73,21778.0,68.355,68.3979,68.355,68.3807,21778.0
2018-05-21 12:45:00,79.73,79.78,79.7,79.71,19443.0,68.3807,68.4236,68.355,68.3636,19443.0
2018-05-21 12:50:00,79.71,79.77,79.7,79.71,6469.0,68.3636,68.415,68.355,68.3636,6469.0
2018-05-21 12:55:00,79.72,79.76,79.65,79.68,19349.0,68.3722,68.4065,68.3121,68.3379,19349.0
2018-05-21 13:00:00,79.68,79.72,79.67,79.69,9265.0,68.3379,68.3722,68.3293,68.3464,9265.0
2018-05-21 13:05:00,79.7,79.8,79.69,79.79,7570.0,68.355,68.4408,68.3464,68.4322,7570.0
2018-05-21 13:10:00,79.79,79.87,79.77,79.8,14627.0,68.4322,68.5008,68.415,68.4408,14627.0
2018-05-21 13:15:00,79.81,79.9,79.79,79.89,4996.0,68.4494,68.5265,68.4322,68.518,4996.0
2018-05-21 13:20:00,79.91,79.91,79.8,79.82,10798.0,68.5351,68.5351,68.4408,68.4579,10798.0
2018-05-21 13:25:00,79.79,79.85,79.78,79.85,12639.0,68.4322,68.4837,68.4236,68.4837,12639.0
2018-05-21 13:30:00,79.85,79.89,79.79,79.86,16608.0,68.4837,68.518,68.4322,68.4922,16608.0
2018-05-21 13:35:00,79.86,79.86,79.82,79.82,8379.0,68.4922,68.4922,68.4579,68.4579,8379.0
2018-05-21 13:40:00,79.81,79.88,79.8,79.88,8436.0,68.4494,68.5094,68.4408,68.5094,8436.0
2018-05-21 13:45:00,79.89,79.94,79.89,79.93,8253.0,68.518,68.5608,68.518,68.5523,8253.0
2018-05-21 13:50:00,79.93,79.94,79.91,79.93,8230.0,68.5523,68.5608,68.5351,68.5523,8230.0
2018-05-21 13:55:00,79.94,80.04,79.94,80.02,36847.0,68.5608,68.6466,68.5608,68.6295,36847.0
2018-05-21 14:00:00,80.03,80.16,79.99,80.14,21046.0,68.638,68.7495,68.6037,68.7324,21046.0
2018-05-21 14:05:00,80.14,80.23,80.11,80.23,15083.0,68.7324,68.8096,68.7066,68.8096,15083.0
2018-05-21 14:10:00,80.22,80.27,80.12,80.15,33606.0,68.801,68.8439,68.7152,68.741,33606.0
2018-05-21 14:15:00,80.12,80.14,80.09,80.13,8143.0,68.7152,68.7324,68.6895,68.7238,8143.0
2018-05-21 14:20:00,80.1,80.1,80.02,80.09,11781.0,68.6981,68.6981,68.6295,68.6895,11781.0
2018-05-21 14:25:00,80.1,80.12,80.04,80.05,11612.0,68.6981,68.7152,68.6466,68.6552,11612.0
2018-05-21 14:30:00,80.05,80.08,79.98,80.03,19222.0,68.6552,68.6809,68.5952,68.638,19222.0
2018-05-21 14:35:00,80.03,80.05,79.99,80.01,15426.0,68.638,68.6552,68.6037,68.6209,15426.0
2018-05-21 14:40:00,80.01,80.01,79.95,80.01,13684.0,68.6209,68.6209,68.5694,68.6209,13684.0
2018-05-21 14:45:00,80.01,80.05,79.98,80.02,10724.0,68.6209,68.6552,68.5952,68.6295,10724.0
2018-05-21 14:50:00,80.03,80.14,80.03,80.14,10306.0,68.638,68.7324,68.638,68.7324,10306.0
2018-05-21 14:55:00,80.14,80.21,80.14,80.2,9535.0,68.7324,68.7924,68.7324,68.7838,9535.0
2018-05-21 15:00:00,80.2,80.2,80.06,80.07,13590.0,68.7838,68.7838,68.6638,68.6723,13590.0
2018-05-21 15:05:00,80.07,80.1,80.05,80.05,15957.0,68.6723,68.6981,68.6552,68.6552,15957.0
2018-05-21 15:10:00,80.05,80.1,80.03,80.03,18513.0,68.6552,68.6981,68.638,68.638,18513.0
2018-05-21 15:15:00,80.03,80.03,79.92,79.98,21113.0,68.638,68.638,68.5437,68.5952,21113.0
2018-05-21 15:20:00,79.98,80.0,79.96,79.96,17338.0,68.5952,68.6123,68.578,68.578,17338.0
2018-05-21 15:25:00,79.96,79.96,79.82,79.88,18169.0,68.578,68.578,68.4579,68.5094,18169.0
2018-05-21 15:30:00,79.87,79.89,79.83,79.88,25022.0,68.5008,68.518,68.4665,68.5094,25022.0
2018-05-21 15:35:00,79.89,79.9,79.84,79.89,24321.0,68.518,68.5265,68.4751,68.518,24321.0
2018-05-21 15:40:00,79.89,79.92,79.87,79.92,25255.0,68.518,68.5437,68.5008,68.5437,25255.0
2018-05-21 15:45:00,79.92,79.95,79.85,79.88,30967.0,68.5437,68.5694,68.4837,68.5094,30967.0
2018-05-21 15:50:00,79.88,80.0,79.88,79.99,64619.0,68.5094,68.6123,68.5094,68.6037,64619.0
2018-05-21 15:55:00,80.0,80.01,79.84,79.9,245512.0,68.6123,68.6209,68.4751,68.5265,245512.0
2018-05-22 09:30:00,80.1,80.1,79.62,79.62,26185.0,68.6981,68.6981,68.2864,68.2864,26185.0
2018-05-22 09:35:00,79.7,79.89,79.7,79.82,6063.0,68.355,68.518,68.355,68.4579,6063.0
2018-05-22 09:40:00,79.83,80.17,79.83,80.11,4735.0,68.4665,68.7581,68.4665,68.7066,4735.0
2018-05-22 09:45:00,80.11,80.16,80.06,80.16,7392.0,68.7066,68.7495,68.6638,68.7495,7392.0
2018-05-22 09:50:00,80.13,80.26,80.12,80.26,7768.0,68.7238,68.8353,68.7152,68.8353,7768.0
2018-05-22 09:55:00,80.24,80.24,80.13,80.24,11799.0,68.8181,68.8181,68.7238,68.8181,11799.0
2018-05-22 10:00:00,80.25,80.25,80.18,80.2,8266.0,68.8267,68.8267,68.7667,68.7838,8266.0
2018-05-22 10:05:00,80.22,80.35,80.22,80.3,7879.0,68.801,68.9125,68.801,68.8696,7879.0
2018-05-22 10:10:00,80.31,80.42,80.21,80.23,15735.0,68.8782,68.9725,68.7924,68.8096,15735.0
2018-05-22 10:15:00,80.21,80.29,80.17,80.25,18754.0,68.7924,68.861,68.7581,68.8267,18754.0
2018-05-22 10:20:00,80.26,80.35,80.22,80.24,39899.0,68.8353,68.9125,68.801,68.8181,39899.0
2018-05-22 10:25:00,80.25,80.44,80.23,80.44,25336.0,68.8267,68.9897,68.8096,68.9897,25336.0
2018-05-22 10:30:00,80.46,80.5,80.39,80.48,54724.0,69.0068,69.0411,68.9468,69.024,54724.0
2018-05-22 10:35:00,80.49,80.49,80.37,80.45,24843.0,69.0326,69.0326,68.9296,68.9983,24843.0
2018-05-22 10:40:00,80.45,80.49,80.4,80.45,20708.0,68.9983,69.0326,68.9554,68.9983,20708.0
2018-05-22 10:45:00,80.46,80.46,80.38,80.38,26774.0,69.0068,69.0068,68.9382,68.9382,26774.0
2018-05-22 10:50:00,80.41,80.48,80.31,80.36,13034.0,68.9639,69.024,68.8782,68.9211,13034.0
2018-05-22 10:55:00,80.38,80.38,80.25,80.28,17945.0,68.9382,68.9382,68.8267,68.8525,17945.0
2018-05-22 11:00:00,80.26,80.39,80.23,80.39,24112.0,68.8353,68.9468,68.8096,68.9468,24112.0
2018-05-22 11:05:00,80.39,80.4,80.29,80.29,9621.0,68.9468,68.9554,68.861,68.861,9621.0
2018-05-22 11:10:00,80.3,80.37,80.3,80.33,7191.0,68.8696,68.9296,68.8696,68.8953,7191.0
2018-05-22 11:15:00,80.34,80.36,80.32,80.36,4993.0,68.9039,68.9211,68.8868,68.9211,4993.0
2018-05-22 11:20:00,80.36,80.42,80.35,80.35,7171.0,68.9211,68.9725,68.9125,68.9125,7171.0
2018-05-22 11:25:00,80.38,80.4,80.33,80.34,11186.0,68.9382,68.9554,68.8953,68.9039,11186.0
2018-05-22 11:30:00,80.33,80.34,80.28,80.33,4435.0,68.8953,68.9039,68.8525,68.8953,4435.0
2018-05-22 11:35:00,80.31,80.32,80.25,80.26,5164.0,68.8782,68.8868,68.8267,68.8353,5164.0
2018-05-22 11:40:00,80.28,80.28,80.15,80.15,6449.0,68.8525,68.8525,68.741,68.741,6449.0
2018-05-22 11:45:00,80.18,80.18,80.13,80.15,6590.0,68.7667,68.7667,68.7238,68.741,6590.0
2018-05-22 11:50:00,80.16,80.24,80.11,80.23,8341.0,68.7495,68.8181,68.7066,68.8096,8341.0
2018-05-22 11:55:00,80.21,80.24,80.16,80.18,26456.0,68.7924,68.8181,68.7495,68.7667,26456.0
2018-05-22 12:00:00,80.19,80.2,80.12,80.13,22962.0,68.7753,68.7838,68.7152,68.7238,22962.0
2018-05-22 12:05:00,80.13,80.13,80.03,80.07,12124.0,68.7238,68.7238,68.638,68.6723,12124.0
2018-05-22 12:10:00,80.05,80.06,79.97,79.97,11200.0,68.6552,68.6638,68.5866,68.5866,11200.0
2018-05-22 12:15:00,79.96,80.04,79.95,80.01,8547.0,68.578,68.6466,68.5694,68.6209,8547.0
2018-05-22 12:20:00,79.99,80.02,79.98,80.0,8547.0,68.6037,68.6295,68.5952,68.6123,8547.0
2018-05-22 12:25:00,80.02,80.03,79.92,79.94,31484.0,68.6295,68.638,68.5437,68.5608,31484.0
2018-05-22 12:30:00,79.95,79.99,79.94,79.94,5379.0,68.5694,68.6037,68.5608,68.5608,5379.0
2018-05-22 12:35:00,79.93,79.96,79.88,79.96,4815.0,68.5523,68.578,68.5094,68.578,4815.0
2018-05-22 12:40:00,79.96,79.97,79.89,79.91,6380.0,68.578,68.5866,68.518,68.5351,6380.0
2018-05-22 12:45:00,79.92,79.99,79.92,79.93,13043.0,68.5437,68.6037,68.5437,68.5523,13043.0
2018-05-22 12:50:00,79.93,80.0,79.92,79.95,15419.0,68.5523,68.6123,68.5437,68.5694,15419.0
2018-05-22 12:55:00,79.97,79.98,79.89,79.96,7563.0,68.5866,68.5952,68.518,68.578,7563.0
2018-05-22 13:00:00,79.94,79.94,79.86,79.91,10499.0,68.5608,68.5608,68.4922,68.5351,10499.0
2018-05-22 13:05:00,79.89,79.92,79.85,79.87,5031.0,68.518,68.5437,68.4837,68.5008,5031.0
2018-05-22 13:10:00,79.88,79.91,79.82,79.87,8740.0,68.5094,68.5351,68.4579,68.5008,8740.0
2018-05-22 13:15:00,79.87,79.88,79.8,79.81,4700.0,68.5008,68.5094,68.4408,68.4494,4700.0
2018-05-22 13:20:00,79.8,79.84,79.77,79.79,7112.0,68.4408,68.4751,68.415,68.4322,7112.0
2018-05-22 13:25:00,79.77,79.8,79.75,79.76,6353.0,68.415,68.4408,68.3979,68.4065,6353.0
2018-05-22 13:30:00,79.77,79.78,79.71,79.78,10848.0,68.415,68.4236,68.3636,68.4236,10848.0
2018-05-22 13:35:00,79.76,79.79,79.75,79.77,7052.0,68.4065,68.4322,68.3979,68.415,7052.0
2018-05-22 13:40:00,79.75,79.81,79.68,79.68,7681.0,68.3979,68.4494,68.3379,68.3379,7681.0
2018-05-22 13:45:00,79.68,79.73,79.67,79.73,6285.0,68.3379,68.3807,68.3293,68.3807,6285.0
2018-05-22 13:50:00,79.73,79.79,79.72,79.76,8934.0,68.3807,68.4322,68.3722,68.4065,8934.0
2018-05-22 13:55:00,79.77,79.77,79.71,79.75,4263.0,68.415,68.415,68.3636,68.3979,4263.0
2018-05-22 14:00:00,79.74,79.84,79.72,79.84,6038.0,68.3893,68.4751,68.3722,68.4751,6038.0
2018-05-22 14:05:00,79.83,79.84,79.77,79.78,10977.0,68.4665,68.4751,68.415,68.4236,10977.0
2018-05-22 14:10:00,79.79,79.8,79.77,79.77,6152.0,68.4322,68.4408,68.415,68.415,6152.0
2018-05-22 14:15:00,79.77,79.77,79.71,79.71,6379.0,68.415,68.415,68.3636,68.3636,6379.0
2018-05-22 14:20:00,79.71,79.74,79.71,79.73,4550.0,68.3636,68.3893,68.3636,68.3807,4550.0
2018-05-22 14:25:00,79.72,79.85,79.71,79.83,31041.0,68.3722,68.4837,68.3636,68.4665,31041.0
2018-05-22 14:30:00,79.83,79.88,79.82,79.87,12947.0,68.4665,68.5094,68.4579,68.5008,12947.0
2018-05-22 14:35:00,79.86,79.87,79.8,79.81,16131.0,68.4922,68.5008,68.4408,68.4494,16131.0
2018-05-22 14:40:00,79.81,79.82,79.77,79.78,7363.0,68.4494,68.4579,68.415,68.4236,7363.0
2018-05-22 14:45:00,79.77,79.85,79.77,79.82,13049.0,68.415,68.4837,68.415,68.4579,13049.0
2018-05-22 14:50:00,79.82,79.83,79.78,79.81,16824.0,68.4579,68.4665,68.4236,68.4494,16824.0
2018-05-22 14:55:00,79.79,79.8,79.71,79.71,20023.0,68.4322,68.4408,68.3636,68.3636,20023.0
2018-05-22 15:00:00,79.7,79.75,79.67,79.69,22544.0,68.355,68.3979,68.3293,68.3464,22544.0
2018-05-22 15:05:00,79.68,79.69,79.6,79.61,16856.0,68.3379,68.3464,68.2692,68.2778,16856.0
2018-05-22 15:10:00,79.61,79.62,79.51,79.54,26712.0,68.2778,68.2864,68.1921,68.2178,26712.0
2018-05-22 15:15:00,79.52,79.57,79.51,79.53,17649.0,68.2006,68.2435,68.1921,68.2092,17649.0
2018-05-22 15:20:00,79.52,79.52,79.42,79.48,14769.0,68.2006,68.2006,68.1149,68.1663,14769.0
2018-05-22 15:25:00,79.48,79.49,79.42,79.42,19286.0,68.1663,68.1749,68.1149,68.1149,19286.0
2018-05-22 15:30:00,79.41,79.41,79.3,79.31,39303.0,68.1063,68.1063,68.0119,68.0205,39303.0
2018-05-22 15:35:00,79.32,79.35,79.22,79.24,24669.0,68.0291,68.0548,67.9433,67.9605,24669.0
2018-05-22 15:40:00,79.22,79.29,79.2,79.26,34236.0,67.9433,68.0034,67.9262,67.9776,34236.0
2018-05-22 15:45:00,79.26,79.26,79.17,79.18,44477.0,67.9776,67.9776,67.9005,67.909,44477.0
2018-05-22 15:50:00,79.17,79.19,79.11,79.12,61258.0,67.9005,67.9176,67.849,67.8576,61258.0
2018-05-22 15:55:00,79.14,79.25,79.13,79.17,99171.0,67.8747,67.9691,67.8661,67.9005,99171.0
2018-05-23 09:30:00,78.72,78.82,78.3,78.58,26880.0,67.5145,67.6003,67.1543,67.3944,26880.0
2018-05-23 09:35:00,78.56,78.87,78.56,78.83,64235.0,67.3773,67.6432,67.3773,67.6089,64235.0
2018-05-23 09:40:00,78.85,78.98,78.81,78.84,18701.0,67.626,67.7375,67.5917,67.6174,18701.0
2018-05-23 09:45:00,78.8,78.86,78.55,78.55,23738.0,67.5831,67.6346,67.3687,67.3687,23738.0
2018-05-23 09:50:00,78.55,78.79,78.55,78.77,10231.0,67.3687,67.5745,67.3687,67.5574,10231.0
2018-05-23 09:55:00,78.77,78.79,78.69,78.75,10435.0,67.5574,67.5745,67.4888,67.5402,10435.0
2018-05-23 10:00:00,78.76,78.8,78.7,78.72,17629.0,67.5488,67.5831,67.4974,67.5145,17629.0
2018-05-23 10:05:00,78.73,78.91,78.72,78.85,20511.0,67.5231,67.6775,67.5145,67.626,20511.0
2018-05-23 10:10:00,78.84,79.06,78.81,79.03,39289.0,67.6174,67.8061,67.5917,67.7804,39289.0
2018-05-23 10:15:00,79.03,79.03,78.91,78.93,9347.0,67.7804,67.7804,67.6775,67.6946,9347.0
2018-05-23 10:20:00,78.92,79.04,78.88,79.04,31804.0,67.686,67.789,67.6517,67.789,31804.0
2018-05-23 10:25:00,79.05,79.1,78.92,78.98,17935.0,67.7975,67.8404,67.686,67.7375,17935.0
2018-05-23 10:30:00,78.97,78.97,78.75,78.77,21274.0,67.7289,67.7289,67.5402,67.5574,21274.0
2018-05-23 10:35:00,78.78,78.79,78.57,78.58,51578.0,67.566,67.5745,67.3859,67.3944,51578.0
2018-05-23 10:40:00,78.59,78.6,78.56,78.6,14659.0,67.403,67.4116,67.3773,67.4116,14659.0
2018-05-23 10:45:00,78.6,78.6,78.51,78.58,20610.0,67.4116,67.4116,67.3344,67.3944,20610.0
2018-05-23 10:50:00,78.57,78.59,78.49,78.49,22442.0,67.3859,67.403,67.3173,67.3173,22442.0
2018-05-23 10:55:00,78.49,78.61,78.46,78.54,20411.0,67.3173,67.4202,67.2915,67.3601,20411.0
2018-05-23 11:00:00,78.53,78.63,78.49,78.63,13326.0,67.3516,67.4373,67.3173,67.4373,13326.0
2018-05-23 11:05:00,78.64,78.64,78.53,78.61,13738.0,67.4459,67.4459,67.3516,67.4202,13738.0
2018-05-23 11:10:00,78.6,78.62,78.54,78.57,10967.0,67.4116,67.4287,67.3601,67.3859,10967.0
2018-05-23 11:15:00,78.56,78.63,78.47,78.48,23188.0,67.3773,67.4373,67.3001,67.3087,23188.0
2018-05-23 11:20:00,78.49,78.64,78.45,78.64,35021.0,67.3173,67.4459,67.2829,67.4459,35021.0
2018-05-23 11:25:00,78.67,78.7,78.46,78.5,53728.0,67.4716,67.4974,67.2915,67.3258,53728.0
2018-05-23 11:30:00,78.51,78.55,78.47,78.49,25298.0,67.3344,67.3687,67.3001,67.3173,25298.0
2018-05-23 11:35:00,78.51,78.55,78.46,78.46,17877.0,67.3344,67.3687,67.2915,67.2915,17877.0
2018-05-23 11:40:00,78.46,78.54,78.46,78.5,11371.0,67.2915,67.3601,67.2915,67.3258,11371.0
2018-05-23 11:45:00,78.51,78.67,78.51,78.62,23634.0,67.3344,67.4716,67.3344,67.4287,23634.0
2018-05-23 11:50:00,78.64,78.67,78.58,78.59,23258.0,67.4459,67.4716,67.3944,67.403,23258.0
2018-05-23 11:55:00,78.58,78.61,78.41,78.41,20527.0,67.3944,67.4202,67.2486,67.2486,20527.0
2018-05-23 12:00:00,78.37,78.45,78.35,78.43,7485.0,67.2143,67.2829,67.1972,67.2658,7485.0
2018-05-23 12:05:00,78.43,78.51,78.41,78.49,21641.0,67.2658,67.3344,67.2486,67.3173,21641.0
2018-05-23 12:10:00,78.49,78.56,78.46,78.5,9765.0,67.3173,67.3773,67.2915,67.3258,9765.0
2018-05-23 12:15:00,78.49,78.51,78.43,78.43,7143.0,67.3173,67.3344,67.2658,67.2658,7143.0
2018-05-23 12:20:00,78.43,78.47,78.41,78.41,10647.0,67.2658,67.3001,67.2486,67.2486,10647.0
2018-05-23 12:25:00,78.41,78.41,78.34,78.37,7996.0,67.2486,67.2486,67.1886,67.2143,7996.0
2018-05-23 12:30:00,78.39,78.46,78.38,78.44,4924.0,67.2315,67.2915,67.2229,67.2744,4924.0
2018-05-23 12:35:00,78.43,78.43,78.36,78.43,15066.0,67.2658,67.2658,67.2058,67.2658,15066.0
2018-05-23 12:40:00,78.45,78.63,78.45,78.63,8025.0,67.2829,67.4373,67.2829,67.4373,8025.0
2018-05-23 12:45:00,78.64,78.66,78.59,78.63,8921.0,67.4459,67.4631,67.403,67.4373,8921.0
2018-05-23 12:50:00,78.62,78.65,78.6,78.6,7498.0,67.4287,67.4545,67.4116,67.4116,7498.0
2018-05-23 12:55:00,78.61,78.65,78.59,78.63,13900.0,67.4202,67.4545,67.403,67.4373,13900.0
2018-05-23 13:00:00,78.65,78.65,78.52,78.52,4000.0,67.4545,67.4545,67.343,67.343,4000.0
2018-05-23 13:05:00,78.52,78.55,78.51,78.54,6064.0,67.343,67.3687,67.3344,67.3601,6064.0
2018-05-23 13:10:00,78.54,78.56,78.52,78.56,7377.0,67.3601,67.3773,67.343,67.3773,7377.0
2018-05-23 13:15:00,78.55,78.62,78.54,78.58,8849.0,67.3687,67.4287,67.3601,67.3944,8849.0
2018-05-23 13:20:00,78.57,78.65,78.56,78.56,4094.0,67.3859,67.4545,67.3773,67.3773,4094.0
2018-05-23 13:25:00,78.57,78.64,78.54,78.6,9535.0,67.3859,67.4459,67.3601,67.4116,9535.0
2018-05-23 13:30:00,78.63,78.64,78.57,78.57,6993.0,67.4373,67.4459,67.3859,67.3859,6993.0
2018-05-23 13:35:00,78.59,78.59,78.5,78.51,8220.0,67.403,67.403,67.3258,67.3344,8220.0
2018-05-23 13:40:00,78.53,78.53,78.46,78.48,13943.0,67.3516,67.3516,67.2915,67.3087,13943.0
2018-05-23 13:45:00,78.48,78.5,78.43,78.43,11383.0,67.3087,67.3258,67.2658,67.2658,11383.0
2018-05-23 13:50:00,78.43,78.51,78.4,78.46,11386.0,67.2658,67.3344,67.2401,67.2915,11386.0
2018-05-23 13:55:00,78.45,78.49,78.45,78.46,6733.0,67.2829,67.3173,67.2829,67.2915,6733.0
2018-05-23 14:00:00,78.45,78.64,78.44,78.61,9919.0,67.2829,67.4459,67.2744,67.4202,9919.0
2018-05-23 14:05:00,78.59,78.81,78.59,78.81,21337.0,67.403,67.5917,67.403,67.5917,21337.0
2018-05-23 14:10:00,78.82,78.87,78.77,78.86,18869.0,67.6003,67.6432,67.5574,67.6346,18869.0
2018-05-23 14:15:00,78.86,78.93,78.8,78.81,24786.0,67.6346,67.6946,67.5831,67.5917,24786.0
2018-05-23 14:20:00,78.81,78.85,78.74,78.85,8336.0,67.5917,67.626,67.5317,67.626,8336.0
2018-05-23 14:25:00,78.85,78.97,78.74,78.78,10861.0,67.626,67.7289,67.5317,67.566,10861.0
2018-05-23 14:30:00,78.78,78.83,78.7,78.72,13364.0,67.566,67.6089,67.4974,67.5145,13364.0
2018-05-23 14:35:00,78.74,78.74,78.65,78.66,9969.0,67.5317,67.5317,67.4545,67.4631,9969.0
2018-05-23 14:40:00,78.65,78.69,78.64,78.66,13880.0,67.4545,67.4888,67.4459,67.4631,13880.0
2018-05-23 14:45:00,78.66,78.77,78.63,78.73,11597.0,67.4631,67.5574,67.4373,67.5231,11597.0
2018-05-23 14:50:00,78.73,78.79,78.69,78.78,14186.0,67.5231,67.5745,67.4888,67.566,14186.0
2018-05-23 14:55:00,78.8,78.9,78.76,78.87,17430.0,67.5831,67.6689,67.5488,67.6432,17430.0
2018-05-23 15:00:00,78.85,78.93,78.85,78.9,10693.0,67.626,67.6946,67.626,67.6689,10693.0
2018-05-23 15:05:00,78.91,78.95,78.88,78.88,11210.0,67.6775,67.7118,67.6517,67.6517,11210.0
2018-05-23 15:10:00,78.89,78.9,78.81,78.86,15384.0,67.6603,67.6689,67.5917,67.6346,15384.0
2018-05-23 15:15:00,78.86,78.86,78.8,78.83,16556.0,67.6346,67.6346,67.5831,67.6089,16556.0
2018-05-23 15:20:00,78.84,78.94,78.83,78.89,19454.0,67.6174,67.7032,67.6089,67.6603,19454.0
2018-05-23 15:25:00,78.89,78.94,78.86,78.93,11776.0,67.6603,67.7032,67.6346,67.6946,11776.0
2018-05-23 15:30:00,78.93,78.94,78.83,78.89,18267.0,67.6946,67.7032,67.6089,67.6603,18267.0
2018-05-23 15:35:00,78.9,78.96,78.89,78.9,24163.0,67.6689,67.7203,67.6603,67.6689,24163.0
2018-05-23 15:40:00,78.9,78.96,78.87,78.95,29283.0,67.6689,67.7203,67.6432,67.7118,29283.0
2018-05-23 15:45:00,78.93,78.94,78.83,78.89,19044.0,67.6946,67.7032,67.6089,67.6603,19044.0
2018-05-23 15:50:00,78.89,78.99,78.89,78.99,28199.0,67.6603,67.7461,67.6603,67.7461,28199.0
2018-05-23 15:55:00,78.98,79.07,78.97,78.99,105188.0,67.7375,67.8147,67.7289,67.7461,105188.0
2018-05-24 09:30:00,78.98,79.14,78.76,79.1,35555.0,67.7375,67.8747,67.5488,67.8404,35555.0
2018-05-24 09:35:00,79.06,79.33,79.05,79.33,11265.0,67.8061,68.0377,67.7975,68.0377,11265.0
2018-05-24 09:40:00,79.27,79.43,78.95,78.97,11020.0,67.9862,68.1234,67.7118,67.7289,11020.0
2018-05-24 09:45:00,78.96,79.08,78.85,78.87,47350.0,67.7203,67.8233,67.626,67.6432,47350.0
2018-05-24 09:50:00,78.86,78.93,78.61,78.93,14584.0,67.6346,67.6946,67.4202,67.6946,14584.0
2018-05-24 09:55:00,78.94,78.94,78.66,78.76,17422.0,67.7032,67.7032,67.4631,67.5488,17422.0
2018-05-24 10:00:00,78.75,78.92,78.7,78.84,16079.0,67.5402,67.686,67.4974,67.6174,16079.0
2018-05-24 10:05:00,78.84,78.91,78.77,78.78,17642.0,67.6174,67.6775,67.5574,67.566,17642.0
2018-05-24 10:10:00,78.78,78.82,78.65,78.66,25287.0,67.566,67.6003,67.4545,67.4631,25287.0
2018-05-24 10:15:00,78.64,78.69,78.46,78.49,23177.0,67.4459,67.4888,67.2915,67.3173,23177.0
2018-05-24 10:20:00,78.52,78.58,78.4,78.41,14138.0,67.343,67.3944,67.2401,67.2486,14138.0
2018-05-24 10:25:00,78.42,78.47,78.29,78.34,16913.0,67.2572,67.3001,67.1457,67.1886,16913.0
2018-05-24 10:30:00,78.32,78.35,78.25,78.32,17509.0,67.1714,67.1972,67.1114,67.1714,17509.0
2018-05-24 10:35:00,78.31,78.4,78.29,78.38,64148.0,67.1629,67.2401,67.1457,67.2229,64148.0
2018-05-24 10:40:00,78.38,78.43,78.37,78.38,6379.0,67.2229,67.2658,67.2143,67.2229,6379.0
2018-05-24 10:45:00,78.38,78.4,78.17,78.22,14634.0,67.2229,67.2401,67.0428,67.0857,14634.0
2018-05-24 10:50:00,78.22,78.22,78.15,78.16,9556.0,67.0857,67.0857,67.0256,67.0342,9556.0
2018-05-24 10:55:00,78.16,78.16,78.0,78.04,17911.0,67.0342,67.0342,66.897,66.9313,17911.0
2018-05-24 11:00:00,78.02,78.33,78.01,78.33,9105.0,66.9142,67.18,66.9056,67.18,9105.0
2018-05-24 11:05:00,78.33,78.43,78.29,78.39,6563.0,67.18,67.2658,67.1457,67.2315,6563.0
2018-05-24 11:10:00,78.36,78.4,78.33,78.4,5212.0,67.2058,67.2401,67.18,67.2401,5212.0
2018-05-24 11:15:00,78.41,78.65,78.38,78.56,14076.0,67.2486,67.4545,67.2229,67.3773,14076.0
2018-05-24 11:20:00,78.59,78.62,78.52,78.54,7074.0,67.403,67.4287,67.343,67.3601,7074.0
2018-05-24 11:25:00,78.57,78.58,78.5,78.54,3693.0,67.3859,67.3944,67.3258,67.3601,3693.0
2018-05-24 11:30:00,78.52,78.58,78.5,78.57,7432.0,67.343,67.3944,67.3258,67.3859,7432.0
2018-05-24 11:35:00,78.59,78.59,78.48,78.5,11014.0,67.403,67.403,67.3087,67.3258,11014.0
2018-05-24 11:40:00,78.52,78.65,78.51,78.65,8028.0,67.343,67.4545,67.3344,67.4545,8028.0
2018-05-24 11:45:00,78.68,78.68,78.59,78.61,6897.0,67.4802,67.4802,67.403,67.4202,6897.0
2018-05-24 11:50:00,78.59,78.63,78.53,78.59,77838.0,67.403,67.4373,67.3516,67.403,77838.0
2018-05-24 11:55:00,78.59,78.68,78.49,78.63,32789.0,67.403,67.4802,67.3173,67.4373,32789.0
2018-05-24 12:00:00,78.64,78.73,78.59,78.64,45830.0,67.4459,67.5231,67.403,67.4459,45830.0
2018-05-24 12:05:00,78.63,78.67,78.57,78.66,22159.0,67.4373,67.4716,67.3859,67.4631,22159.0
2018-05-24 12:10:00,78.67,78.74,78.64,78.7,11453.0,67.4716,67.5317,67.4459,67.4974,11453.0
2018-05-24 12:15:00,78.68,78.72,78.65,78.68,8480.0,67.4802,67.5145,67.4545,67.4802,8480.0
2018-05-24 12:20:00,78.66,78.73,78.66,78.71,5404.0,67.4631,67.5231,67.4631,67.5059,5404.0
2018-05-24 12:25:00,78.74,78.78,78.65,78.67,14036.0,67.5317,67.566,67.4545,67.4716,14036.0
2018-05-24 12:30:00,78.67,78.75,78.57,78.59,28301.0,67.4716,67.5402,67.3859,67.403,28301.0
2018-05-24 12:35:00,78.61,78.62,78.48,78.57,35423.0,67.4202,67.4287,67.3087,67.3859,35423.0
2018-05-24 12:40:00,78.58,78.65,78.54,78.61,24232.0,67.3944,67.4545,67.3601,67.4202,24232.0
2018-05-24 12:45:00,78.61,78.65,78.55,78.63,59092.0,67.4202,67.4545,67.3687,67.4373,59092.0
2018-05-24 12:50:00,78.62,78.63,78.51,78.57,67473.0,67.4287,67.4373,67.3344,67.3859,67473.0
2018-05-24 12:55:00,78.56,78.72,78.56,78.72,29453.0,67.3773,67.5145,67.3773,67.5145,29453.0
2018-05-24 13:00:00,78.7,78.9,78.7,78.84,14244.0,67.4974,67.6689,67.4974,67.6174,14244.0
2018-05-24 13:05:00,78.84,78.85,78.76,78.84,8778.0,67.6174,67.626,67.5488,67.6174,8778.0
2018-05-24 13:10:00,78.83,78.88,78.78,78.8,18266.0,67.6089,67.6517,67.566,67.5831,18266.0
2018-05-24 13:15:00,78.8,78.85,78.78,78.79,6365.0,67.5831,67.626,67.566,67.5745,6365.0
2018-05-24 13:20:00,78.83,78.88,78.78,78.85,6161.0,67.6089,67.6517,67.566,67.626,6161.0
2018-05-24 13:25:00,78.84,78.85,78.77,78.77,4734.0,67.6174,67.626,67.5574,67.5574,4734.0
2018-05-24 13:30:00,78.8,78.83,78.77,78.77,8900.0,67.5831,67.6089,67.5574,67.5574,8900.0
2018-05-24 13:35:00,78.78,78.8,78.73,78.75,8390.0,67.566,67.5831,67.5231,67.5402,8390.0
2018-05-24 13:40:00,78.78,78.83,78.72,78.81,63884.0,67.566,67.6089,67.5145,67.5917,63884.0
2018-05-24 13:45:00,78.79,78.92,78.76,78.89,27935.0,67.5745,67.686,67.5488,67.6603,27935.0
2018-05-24 13:50:00,78.87,78.93,78.81,78.84,21396.0,67.6432,67.6946,67.5917,67.6174,21396.0
2018-05-24 13:55:00,78.83,78.95,78.8,78.94,14000.0,67.6089,67.7118,67.5831,67.7032,14000.0
2018-05-24 14:00:00,78.92,78.92,78.76,78.81,17784.0,67.686,67.686,67.5488,67.5917,17784.0
2018-05-24 14:05:00,78.81,78.87,78.76,78.83,6923.0,67.5917,67.6432,67.5488,67.6089,6923.0
2018-05-24 14:10:00,78.84,78.91,78.77,78.82,27030.0,67.6174,67.6775,67.5574,67.6003,27030.0
2018-05-24 14:15:00,78.85,78.89,78.77,78.83,19124.0,67.626,67.6603,67.5574,67.6089,19124.0
2018-05-24 14:20:00,78.84,78.9,78.74,78.89,45546.0,67.6174,67.6689,67.5317,67.6603,45546.0
2018-05-24 14:25:00,78.89,78.9,78.75,78.78,39770.0,67.6603,67.6689,67.5402,67.566,39770.0
2018-05-24 14:30:00,78.79,78.79,78.71,78.74,16821.0,67.5745,67.5745,67.5059,67.5317,16821.0
2018-05-24 14:35:00,78.73,78.76,78.7,78.71,14650.0,67.5231,67.5488,67.4974,67.5059,14650.0
2018-05-24 14:40:00,78.73,78.74,78.66,78.67,18290.0,67.5231,67.5317,67.4631,67.4716,18290.0
2018-05-24 14:45:00,78.67,78.73,78.6,78.69,37149.0,67.4716,67.5231,67.4116,67.4888,37149.0
2018-05-24 14:50:00,78.69,78.72,78.66,78.69,13145.0,67.4888,67.5145,67.4631,67.4888,13145.0
2018-05-24 14:55:00,78.69,78.72,78.66,78.69,8866.0,67.4888,67.5145,67.4631,67.4888,8866.0
2018-05-24 15:00:00,78.69,78.71,78.57,78.69,16706.0,67.4888,67.5059,67.3859,67.4888,16706.0
2018-05-24 15:05:00,78.69,78.72,78.62,78.72,11379.0,67.4888,67.5145,67.4287,67.5145,11379.0
2018-05-24 15:10:00,78.72,78.75,78.7,78.71,29548.0,67.5145,67.5402,67.4974,67.5059,29548.0
2018-05-24 15:15:00,78.71,78.87,78.71,78.84,16552.0,67.5059,67.6432,67.5059,67.6174,16552.0
2018-05-24 15:20:00,78.83,78.94,78.82,78.91,14459.0,67.6089,67.7032,67.6003,67.6775,14459.0
2018-05-24 15:25:00,78.91,78.93,78.88,78.9,14140.0,67.6775,67.6946,67.6517,67.6689,14140.0
2018-05-24 15:30:00,78.91,78.94,78.86,78.86,15859.0,67.6775,67.7032,67.6346,67.6346,15859.0
2018-05-24 15:35:00,78.86,78.88,78.75,78.76,19322.0,67.6346,67.6517,67.5402,67.5488,19322.0
2018-05-24 15:40:00,78.76,78.79,78.72,78.72,41728.0,67.5488,67.5745,67.5145,67.5145,41728.0
2018-05-24 15:45:00,78.71,78.81,78.69,78.81,34631.0,67.5059,67.5917,67.4888,67.5917,34631.0
2018-05-24 15:50:00,78.8,78.86,78.77,78.77,70873.0,67.5831,67.6346,67.5574,67.5574,70873.0
2018-05-24 15:55:00,78.77,78.98,78.77,78.9,193549.0,67.5574,67.7375,67.5574,67.6689,193549.0
2018-05-25 09:30:00,78.36,78.64,78.31,78.32,30353.0,67.2058,67.4459,67.1629,67.1714,30353.0
2018-05-25 09:35:00,78.28,78.45,78.13,78.27,13738.0,67.1371,67.2829,67.0085,67.1286,13738.0
2018-05-25 09:40:00,78.35,78.35,78.05,78.17,9831.0,67.1972,67.1972,66.9399,67.0428,9831.0
2018-05-25 09:45:00,78.19,78.28,78.19,78.23,5883.0,67.06,67.1371,67.06,67.0943,5883.0
2018-05-25 09:50:00,78.18,78.3,78.12,78.28,8001.0,67.0514,67.1543,66.9999,67.1371,8001.0
2018-05-25 09:55:00,78.26,78.4,78.12,78.12,16918.0,67.12,67.2401,66.9999,66.9999,16918.0
2018-05-25 10:00:00,78.15,78.23,77.96,78.19,15103.0,67.0256,67.0943,66.8627,67.06,15103.0
2018-05-25 10:05:00,78.18,78.36,78.04,78.26,12509.0,67.0514,67.2058,66.9313,67.12,12509.0
2018-05-25 10:10:00,78.26,78.35,78.21,78.24,13301.0,67.12,67.1972,67.0771,67.1028,13301.0
2018-05-25 10:15:00,78.23,78.37,78.22,78.37,7800.0,67.0943,67.2143,67.0857,67.2143,7800.0
2018-05-25 10:20:00,78.36,78.36,78.22,78.28,9098.0,67.2058,67.2058,67.0857,67.1371,9098.0
2018-05-25 10:25:00,78.3,78.3,78.2,78.21,11050.0,67.1543,67.1543,67.0685,67.0771,11050.0
2018-05-25 10:30:00,78.24,78.37,78.24,78.34,10947.0,67.1028,67.2143,67.1028,67.1886,10947.0
2018-05-25 10:35:00,78.34,78.36,78.26,78.29,11129.0,67.1886,67.2058,67.12,67.1457,11129.0
2018-05-25 10:40:00,78.31,78.35,78.25,78.25,17104.0,67.1629,67.1972,67.1114,67.1114,17104.0
2018-05-25 10:45:00,78.25,78.27,78.07,78.08,12187.0,67.1114,67.1286,66.957,66.9656,12187.0
2018-05-25 10:50:00,78.1,78.19,78.09,78.19,11220.0,66.9828,67.06,66.9742,67.06,11220.0
2018-05-25 10:55:00,78.19,78.23,78.12,78.15,14759.0,67.06,67.0943,66.9999,67.0256,14759.0
2018-05-25 11:00:00,78.14,78.22,78.11,78.19,9265.0,67.0171,67.0857,66.9913,67.06,9265.0
2018-05-25 11:05:00,78.18,78.31,78.17,78.31,9080.0,67.0514,67.1629,67.0428,67.1629,9080.0
2018-05-25 11:10:00,78.3,78.36,78.23,78.23,11214.0,67.1543,67.2058,67.0943,67.0943,11214.0
2018-05-25 11:15:00,78.26,78.29,78.2,78.26,10596.0,67.12,67.1457,67.0685,67.12,10596.0
2018-05-25 11:20:00,78.24,78.24,78.14,78.18,6150.0,67.1028,67.1028,67.0171,67.0514,6150.0
2018-05-25 11:25:00,78.16,78.24,78.16,78.24,6726.0,67.0342,67.1028,67.0342,67.1028,6726.0
2018-05-25 11:30:00,78.23,78.34,78.23,78.28,4100.0,67.0943,67.1886,67.0943,67.1371,4100.0
2018-05-25 11:35:00,78.28,78.28,78.18,78.28,12006.0,67.1371,67.1371,67.0514,67.1371,12006.0
2018-05-25 11:40:00,78.31,78.31,78.16,78.18,8850.0,67.1629,67.1629,67.0342,67.0514,8850.0
2018-05-25 11:45:00,78.18,78.22,78.17,78.21,8154.0,67.0514,67.0857,67.0428,67.0771,8154.0
2018-05-25 11:50:00,78.22,78.22,78.1,78.11,5271.0,67.0857,67.0857,66.9828,66.9913,5271.0
2018-05-25 11:55:00,78.1,78.13,78.05,78.06,5488.0,66.9828,67.0085,66.9399,66.9485,5488.0
2018-05-25 12:00:00,78.04,78.09,78.01,78.03,15916.0,66.9313,66.9742,66.9056,66.9227,15916.0
2018-05-25 12:05:00,78.06,78.08,77.94,77.94,11562.0,66.9485,66.9656,66.8455,66.8455,11562.0
2018-05-25 12:10:00,77.95,77.97,77.91,77.97,8963.0,66.8541,66.8713,66.8198,66.8713,8963.0
2018-05-25 12:15:00,77.97,77.99,77.89,77.97,12650.0,66.8713,66.8884,66.8027,66.8713,12650.0
2018-05-25 12:20:00,77.96,78.0,77.92,78.0,15501.0,66.8627,66.897,66.8284,66.897,15501.0
2018-05-25 12:25:00,78.02,78.04,77.98,78.02,7039.0,66.9142,66.9313,66.8798,66.9142,7039.0
2018-05-25 12:30:00,78.01,78.05,78.01,78.03,3885.0,66.9056,66.9399,66.9056,66.9227,3885.0
2018-05-25 12:35:00,78.04,78.08,78.02,78.03,7893.0,66.9313,66.9656,66.9142,66.9227,7893.0
2018-05-25 12:40:00,78.04,78.13,78.03,78.08,9177.0,66.9313,67.0085,66.9227,66.9656,9177.0
2018-05-25 12:45:00,78.07,78.08,78.02,78.05,6962.0,66.957,66.9656,66.9142,66.9399,6962.0
2018-05-25 12:50:00,78.05,78.05,77.97,78.01,5795.0,66.9399,66.9399,66.8713,66.9056,5795.0
2018-05-25 12:55:00,78.02,78.06,78.0,78.02,7200.0,66.9142,66.9485,66.897,66.9142,7200.0
2018-05-25 13:00:00,78.03,78.03,77.99,78.0,5830.0,66.9227,66.9227,66.8884,66.897,5830.0
2018-05-25 13:05:00,78.01,78.02,77.99,78.01,3015.0,66.9056,66.9142,66.8884,66.9056,3015.0
2018-05-25 13:10:00,78.01,78.03,77.98,77.98,6256.0,66.9056,66.9227,66.8798,66.8798,6256.0
2018-05-25 13:15:00,77.99,78.0,77.97,78.0,4328.0,66.8884,66.897,66.8713,66.897,4328.0
2018-05-25 13:20:00,77.99,78.02,77.97,77.99,13836.0,66.8884,66.9142,66.8713,66.8884,13836.0
2018-05-25 13:25:00,77.97,78.0,77.93,78.0,8479.0,66.8713,66.897,66.837,66.897,8479.0
2018-05-25 13:30:00,77.99,77.99,77.9,77.93,7323.0,66.8884,66.8884,66.8112,66.837,7323.0
2018-05-25 13:35:00,77.94,77.95,77.9,77.91,6088.0,66.8455,66.8541,66.8112,66.8198,6088.0
2018-05-25 13:40:00,77.9,77.93,77.89,77.92,3841.0,66.8112,66.837,66.8027,66.8284,3841.0
2018-05-25 13:45:00,77.94,77.96,77.91,77.96,10286.0,66.8455,66.8627,66.8198,66.8627,10286.0
2018-05-25 13:50:00,77.95,78.01,77.95,78.0,14887.0,66.8541,66.9056,66.8541,66.897,14887.0
2018-05-25 13:55:00,78.0,78.02,77.97,77.99,7077.0,66.897,66.9142,66.8713,66.8884,7077.0
2018-05-25 14:00:00,77.99,78.11,77.96,78.11,5135.0,66.8884,66.9913,66.8627,66.9913,5135.0
2018-05-25 14:05:00,78.11,78.17,78.1,78.1,9079.0,66.9913,67.0428,66.9828,66.9828,9079.0
2018-05-25 14:10:00,78.12,78.16,78.1,78.13,72610.0,66.9999,67.0342,66.9828,67.0085,72610.0
2018-05-25 14:15:00,78.13,78.3,78.13,78.3,11487.0,67.0085,67.1543,67.0085,67.1543,11487.0
2018-05-25 14:20:00,78.31,78.33,78.13,78.18,21242.0,67.1629,67.18,67.0085,67.0514,21242.0
2018-05-25 14:25:00,78.17,78.19,78.09,78.09,17693.0,67.0428,67.06,66.9742,66.9742,17693.0
2018-05-25 14:30:00,78.09,78.16,78.05,78.05,23396.0,66.9742,67.0342,66.9399,66.9399,23396.0
2018-05-25 14:35:00,78.06,78.09,77.99,78.0,27652.0,66.9485,66.9742,66.8884,66.897,27652.0
2018-05-25 14:40:00,77.99,78.04,77.86,77.88,26201.0,66.8884,66.9313,66.7769,66.7941,26201.0
2018-05-25 14:45:00,77.87,77.97,77.85,77.94,22579.0,66.7855,66.8713,66.7684,66.8455,22579.0
2018-05-25 14:50:00,77.93,77.95,77.87,77.92,20991.0,66.837,66.8541,66.7855,66.8284,20991.0
2018-05-25 14:55:00,77.94,77.97,77.89,77.89,20698.0,66.8455,66.8713,66.8027,66.8027,20698.0
2018-05-25 15:00:00,77.89,77.93,77.87,77.9,22450.0,66.8027,66.837,66.7855,66.8112,22450.0
2018-05-25 15:05:00,77.9,77.9,77.85,77.85,17579.0,66.8112,66.8112,66.7684,66.7684,17579.0
2018-05-25 15:10:00,77.88,78.09,77.87,78.08,19774.0,66.7941,66.9742,66.7855,66.9656,19774.0
2018-05-25 15:15:00,78.08,78.25,78.08,78.17,22271.0,66.9656,67.1114,66.9656,67.0428,22271.0
2018-05-25 15:20:00,78.17,78.17,78.1,78.12,23889.0,67.0428,67.0428,66.9828,66.9999,23889.0
2018-05-25 15:25:00,78.12,78.22,78.12,78.22,41713.0,66.9999,67.0857,66.9999,67.0857,41713.0
2018-05-25 15:30:00,78.22,78.29,78.21,78.22,35729.0,67.0857,67.1457,67.0771,67.0857,35729.0
2018-05-25 15:35:00,78.23,78.23,78.15,78.17,31105.0,67.0943,67.0943,67.0256,67.0428,31105.0
2018-05-25 15:40:00,78.16,78.18,78.11,78.15,32121.0,67.0342,67.0514,66.9913,67.0256,32121.0
2018-05-25 15:45:00,78.15,78.31,78.15,78.25,22823.0,67.0256,67.1629,67.0256,67.1114,22823.0
2018-05-25 15:50:00,78.26,78.3,78.24,78.3,27871.0,67.12,67.1543,67.1028,67.1543,27871.0
2018-05-25 15:55:00,78.3,78.33,78.22,78.26,107448.0,67.1543,67.18,67.0857,67.12,107448.0
2018-05-29 09:30:00,77.48,77.55,77.31,77.46,25182.0,66.451,66.5111,66.3052,66.4339,25182.0
2018-05-29 09:35:00,77.41,77.52,77.27,77.36,20655.0,66.391,66.4853,66.2709,66.3481,20655.0
2018-05-29 09:40:00,77.36,77.37,77.13,77.17,23951.0,66.3481,66.3567,66.1508,66.1851,23951.0
2018-05-29 09:45:00,77.13,77.26,77.1,77.23,13857.0,66.1508,66.2623,66.1251,66.2366,13857.0
2018-05-29 09:50:00,77.25,77.33,77.22,77.22,5100.0,66.2538,66.3224,66.228,66.228,5100.0
2018-05-29 09:55:00,77.23,77.55,77.22,77.53,36247.0,66.2366,66.5111,66.228,66.4939,36247.0
2018-05-29 10:00:00,77.54,77.61,77.44,77.49,10033.0,66.5025,66.5625,66.4167,66.4596,10033.0
2018-05-29 10:05:00,77.5,77.5,77.31,77.31,11661.0,66.4682,66.4682,66.3052,66.3052,11661.0
2018-05-29 10:10:00,77.29,77.34,77.1,77.17,11100.0,66.2881,66.3309,66.1251,66.1851,11100.0
2018-05-29 10:15:00,77.16,77.24,77.13,77.2,11987.0,66.1766,66.2452,66.1508,66.2109,11987.0
2018-05-29 10:20:00,77.2,77.35,77.15,77.34,19507.0,66.2109,66.3395,66.168,66.3309,19507.0
2018-05-29 10:25:00,77.33,77.51,77.33,77.47,14717.0,66.3224,66.4767,66.3224,66.4424,14717.0
2018-05-29 10:30:00,77.46,77.46,77.29,77.33,7502.0,66.4339,66.4339,66.2881,66.3224,7502.0
2018-05-29 10:35:00,77.31,77.39,77.28,77.39,7935.0,66.3052,66.3738,66.2795,66.3738,7935.0
2018-05-29 10:40:00,77.38,77.38,77.24,77.25,9211.0,66.3653,66.3653,66.2452,66.2538,9211.0
2018-05-29 10:45:00,77.26,77.27,77.15,77.24,11831.0,66.2623,66.2709,66.168,66.2452,11831.0
2018-05-29 10:50:00,77.25,77.3,77.18,77.3,13791.0,66.2538,66.2966,66.1937,66.2966,13791.0
2018-05-29 10:55:00,77.3,77.31,77.16,77.18,18147.0,66.2966,66.3052,66.1766,66.1937,18147.0
2018-05-29 11:00:00,77.19,77.19,77.08,77.12,15016.0,66.2023,66.2023,66.108,66.1423,15016.0
2018-05-29 11:05:00,77.14,77.17,77.08,77.12,7849.0,66.1594,66.1851,66.108,66.1423,7849.0
2018-05-29 11:10:00,77.14,77.25,77.1,77.25,12171.0,66.1594,66.2538,66.1251,66.2538,12171.0
2018-05-29 11:15:00,77.23,77.27,77.17,77.17,13895.0,66.2366,66.2709,66.1851,66.1851,13895.0
2018-05-29 11:20:00,77.2,77.26,77.17,77.25,11736.0,66.2109,66.2623,66.1851,66.2538,11736.0
2018-05-29 11:25:00,77.22,77.35,77.16,77.25,10313.0,66.228,66.3395,66.1766,66.2538,10313.0
2018-05-29 11:30:00,77.24,77.26,77.14,77.17,13102.0,66.2452,66.2623,66.1594,66.1851,13102.0
2018-05-29 11:35:00,77.16,77.16,77.1,77.13,12676.0,66.1766,66.1766,66.1251,66.1508,12676.0
2018-05-29 11:40:00,77.12,77.12,76.84,76.84,19610.0,66.1423,66.1423,65.9021,65.9021,19610.0
2018-05-29 11:45:00,76.84,76.87,76.75,76.82,21823.0,65.9021,65.9279,65.8249,65.885,21823.0
2018-05-29 11:50:00,76.86,76.87,76.78,76.78,14014.0,65.9193,65.9279,65.8507,65.8507,14014.0
2018-05-29 11:55:00,76.78,76.81,76.73,76.73,9446.0,65.8507,65.8764,65.8078,65.8078,9446.0
2018-05-29 12:00:00,76.73,76.73,76.55,76.56,14855.0,65.8078,65.8078,65.6534,65.662,14855.0
2018-05-29 12:05:00,76.59,76.62,76.47,76.48,8167.0,65.6877,65.7134,65.5848,65.5934,8167.0
2018-05-29 12:10:00,76.49,76.5,76.29,76.29,12816.0,65.6019,65.6105,65.4304,65.4304,12816.0
2018-05-29 12:15:00,76.28,76.4,76.24,76.37,7410.0,65.4218,65.5248,65.3875,65.499,7410.0
2018-05-29 12:20:00,76.37,76.55,76.35,76.55,7797.0,65.499,65.6534,65.4819,65.6534,7797.0
2018-05-29 12:25:00,76.55,76.58,76.41,76.45,10419.0,65.6534,65.6791,65.5333,65.5676,10419.0
2018-05-29 12:30:00,76.51,76.7,76.51,76.7,4238.0,65.6191,65.782,65.6191,65.782,4238.0
2018-05-29 12:35:00,76.69,76.89,76.67,76.81,10468.0,65.7735,65.945,65.7563,65.8764,10468.0
2018-05-29 12:40:00,76.83,76.95,76.83,76.86,9151.0,65.8935,65.9965,65.8935,65.9193,9151.0
2018-05-29 12:45:00,76.88,76.92,76.81,76.91,10303.0,65.9364,65.9707,65.8764,65.9622,10303.0
2018-05-29 12:50:00,76.94,77.02,76.91,76.98,8050.0,65.9879,66.0565,65.9622,66.0222,8050.0
2018-05-29 12:55:00,76.99,77.0,76.92,76.98,7849.0,66.0308,66.0393,65.9707,66.0222,7849.0
2018-05-29 13:00:00,76.96,76.96,76.78,76.81,10216.0,66.005,66.005,65.8507,65.8764,10216.0
2018-05-29 13:05:00,76.8,76.81,76.7,76.7,8862.0,65.8678,65.8764,65.782,65.782,8862.0
2018-05-29 13:10:00,76.72,76.75,76.7,76.7,5682.0,65.7992,65.8249,65.782,65.782,5682.0
2018-05-29 13:15:00,76.7,76.82,76.65,76.82,10660.0,65.782,65.885,65.7392,65.885,10660.0
2018-05-29 13:20:00,76.81,76.88,76.79,76.84,6550.0,65.8764,65.9364,65.8592,65.9021,6550.0
2018-05-29 13:25:00,76.84,76.86,76.74,76.8,12835.0,65.9021,65.9193,65.8164,65.8678,12835.0
2018-05-29 13:30:00,76.8,76.81,76.65,76.66,9813.0,65.8678,65.8764,65.7392,65.7477,9813.0
2018-05-29 13:35:00,76.7,76.75,76.67,76.68,10110.0,65.782,65.8249,65.7563,65.7649,10110.0
2018-05-29 13:40:00,76.71,76.84,76.7,76.82,11663.0,65.7906,65.9021,65.782,65.885,11663.0
2018-05-29 13:45:00,76.8,76.93,76.75,76.88,10129.0,65.8678,65.9793,65.8249,65.9364,10129.0
2018-05-29 13:50:00,76.89,76.93,76.78,76.84,11848.0,65.945,65.9793,65.8507,65.9021,11848.0
2018-05-29 13:55:00,76.82,76.86,76.74,76.74,9891.0,65.885,65.9193,65.8164,65.8164,9891.0
2018-05-29 14:00:00,76.73,76.76,76.54,76.56,14106.0,65.8078,65.8335,65.6448,65.662,14106.0
2018-05-29 14:05:00,76.57,76.64,76.54,76.63,8450.0,65.6706,65.7306,65.6448,65.722,8450.0
2018-05-29 14:10:00,76.64,76.71,76.59,76.67,56164.0,65.7306,65.7906,65.6877,65.7563,56164.0
2018-05-29 14:15:00,76.67,76.73,76.63,76.69,25513.0,65.7563,65.8078,65.722,65.7735,25513.0
2018-05-29 14:20:00,76.66,76.69,76.63,76.68,20763.0,65.7477,65.7735,65.722,65.7649,20763.0
2018-05-29 14:25:00,76.71,76.78,76.63,76.78,13712.0,65.7906,65.8507,65.722,65.8507,13712.0
2018-05-29 14:30:00,76.79,76.85,76.75,76.81,22513.0,65.8592,65.9107,65.8249,65.8764,22513.0
2018-05-29 14:35:00,76.8,76.89,76.69,76.69,15414.0,65.8678,65.945,65.7735,65.7735,15414.0
2018-05-29 14:40:00,76.73,76.79,76.62,76.66,29740.0,65.8078,65.8592,65.7134,65.7477,29740.0
2018-05-29 14:45:00,76.65,76.79,76.63,76.7,13887.0,65.7392,65.8592,65.722,65.782,13887.0
2018-05-29 14:50:00,76.69,76.72,76.65,76.69,22564.0,65.7735,65.7992,65.7392,65.7735,22564.0
2018-05-29 14:55:00,76.69,76.75,76.66,76.68,20691.0,65.7735,65.8249,65.7477,65.7649,20691.0
2018-05-29 15:00:00,76.67,76.84,76.67,76.74,16379.0,65.7563,65.9021,65.7563,65.8164,16379.0
2018-05-29 15:05:00,76.72,76.81,76.71,76.71,12703.0,65.7992,65.8764,65.7906,65.7906,12703.0
2018-05-29 15:10:00,76.73,76.74,76.65,76.7,17450.0,65.8078,65.8164,65.7392,65.782,17450.0
2018-05-29 15:15:00,76.7,76.72,76.63,76.64,21252.0,65.782,65.7992,65.722,65.7306,21252.0
2018-05-29 15:20:00,76.64,76.71,76.62,76.71,17444.0,65.7306,65.7906,65.7134,65.7906,17444.0
2018-05-29 15:25:00,76.71,76.72,76.6,76.66,19045.0,65.7906,65.7992,65.6963,65.7477,19045.0
2018-05-29 15:30:00,76.67,76.8,76.63,76.8,25331.0,65.7563,65.8678,65.722,65.8678,25331.0
2018-05-29 15:35:00,76.79,76.92,76.77,76.87,17870.0,65.8592,65.9707,65.8421,65.9279,17870.0
2018-05-29 15:40:00,76.87,76.92,76.81,76.9,29249.0,65.9279,65.9707,65.8764,65.9536,29249.0
2018-05-29 15:45:00,76.89,77.0,76.89,76.91,35008.0,65.945,66.0393,65.945,65.9622,35008.0
2018-05-29 15:50:00,76.91,76.97,76.87,76.89,54895.0,65.9622,66.0136,65.9279,65.945,54895.0
2018-05-29 15:55:00,76.89,76.96,76.86,76.94,128811.0,65.945,66.005,65.9193,65.9879,128811.0
2018-05-30 09:30:00,77.44,77.52,77.2,77.2,30610.0,66.4167,66.4853,66.2109,66.2109,30610.0
2018-05-30 09:35:00,77.17,77.36,77.12,77.16,10280.0,66.1851,66.3481,66.1423,66.1766,10280.0
2018-05-30 09:40:00,77.2,77.42,77.08,77.4,5323.0,66.2109,66.3996,66.108,66.3824,5323.0
2018-05-30 09:45:00,77.38,77.41,77.24,77.28,10109.0,66.3653,66.391,66.2452,66.2795,10109.0
2018-05-30 09:50:00,77.25,77.25,77.08,77.15,7400.0,66.2538,66.2538,66.108,66.168,7400.0
2018-05-30 09:55:00,77.15,77.32,77.15,77.27,8955.0,66.168,66.3138,66.168,66.2709,8955.0
2018-05-30 10:00:00,77.22,77.31,77.18,77.24,6782.0,66.228,66.3052,66.1937,66.2452,6782.0
2018-05-30 10:05:00,77.23,77.36,77.13,77.36,10904.0,66.2366,66.3481,66.1508,66.3481,10904.0
2018-05-30 10:10:00,77.31,77.35,77.25,77.33,8114.0,66.3052,66.3395,66.2538,66.3224,8114.0
2018-05-30 10:15:00,77.36,77.44,77.26,77.28,13238.0,66.3481,66.4167,66.2623,66.2795,13238.0
2018-05-30 10:20:00,77.28,77.35,77.14,77.14,13832.0,66.2795,66.3395,66.1594,66.1594,13832.0
2018-05-30 10:25:00,77.16,77.34,77.15,77.33,11960.0,66.1766,66.3309,66.168,66.3224,11960.0
2018-05-30 10:30:00,77.36,77.4,77.34,77.37,11409.0,66.3481,66.3824,66.3309,66.3567,11409.0
2018-05-30 10:35:00,77.38,77.45,77.34,77.36,10985.0,66.3653,66.4253,66.3309,66.3481,10985.0
2018-05-30 10:40:00,77.38,77.59,77.33,77.58,9530.0,66.3653,66.5454,66.3224,66.5368,9530.0
2018-05-30 10:45:00,77.59,77.68,77.58,77.62,7772.0,66.5454,66.6226,66.5368,66.5711,7772.0
2018-05-30 10:50:00,77.62,77.67,77.6,77.63,10445.0,66.5711,66.614,66.5539,66.5797,10445.0
2018-05-30 10:55:00,77.63,77.7,77.61,77.64,11262.0,66.5797,66.6397,66.5625,66.5882,11262.0
2018-05-30 11:00:00,77.66,77.75,77.66,77.68,8767.0,66.6054,66.6826,66.6054,66.6226,8767.0
2018-05-30 11:05:00,77.67,77.69,77.62,77.62,6550.0,66.614,66.6311,66.5711,66.5711,6550.0
2018-05-30 11:10:00,77.64,77.7,77.6,77.67,13228.0,66.5882,66.6397,66.5539,66.614,13228.0
2018-05-30 11:15:00,77.66,77.67,77.51,77.56,13504.0,66.6054,66.614,66.4767,66.5196,13504.0
2018-05-30 11:20:00,77.57,77.76,77.57,77.73,13315.0,66.5282,66.6912,66.5282,66.6654,13315.0
2018-05-30 11:25:00,77.73,77.81,77.7,77.7,8891.0,66.6654,66.734,66.6397,66.6397,8891.0
2018-05-30 11:30:00,77.67,77.89,77.67,77.85,11524.0,66.614,66.8027,66.614,66.7684,11524.0
2018-05-30 11:35:00,77.86,77.97,77.85,77.94,5681.0,66.7769,66.8713,66.7684,66.8455,5681.0
2018-05-30 11:40:00,77.93,77.93,77.76,77.83,7367.0,66.837,66.837,66.6912,66.7512,7367.0
2018-05-30 11:45:00,77.84,77.85,77.78,77.79,6844.0,66.7598,66.7684,66.7083,66.7169,6844.0
2018-05-30 11:50:00,77.79,77.91,77.79,77.89,11962.0,66.7169,66.8198,66.7169,66.8027,11962.0
2018-05-30 11:55:00,77.88,77.99,77.83,77.93,10055.0,66.7941,66.8884,66.7512,66.837,10055.0
2018-05-30 12:00:00,77.95,78.05,77.93,77.96,10889.0,66.8541,66.9399,66.837,66.8627,10889.0
2018-05-30 12:05:00,77.97,78.0,77.88,77.88,8610.0,66.8713,66.897,66.7941,66.7941,8610.0
2018-05-30 12:10:00,77.9,77.91,77.8,77.83,5000.0,66.8112,66.8198,66.7255,66.7512,5000.0
2018-05-30 12:15:00,77.8,77.83,77.77,77.8,5412.0,66.7255,66.7512,66.6997,66.7255,5412.0
2018-05-30 12:20:00,77.8,77.86,77.79,77.81,9431.0,66.7255,66.7769,66.7169,66.734,9431.0
2018-05-30 12:25:00,77.81,77.83,77.77,77.81,10609.0,66.734,66.7512,66.6997,66.734,10609.0
2018-05-30 12:30:00,77.8,77.8,77.75,77.75,6094.0,66.7255,66.7255,66.6826,66.6826,6094.0
2018-05-30 12:35:00,77.74,77.78,77.69,77.75,6431.0,66.674,66.7083,66.6311,66.6826,6431.0
2018-05-30 12:40:00,77.75,77.82,77.74,77.8,10344.0,66.6826,66.7426,66.674,66.7255,10344.0
2018-05-30 12:45:00,77.79,77.85,77.77,77.84,16824.0,66.7169,66.7684,66.6997,66.7598,16824.0
2018-05-30 12:50:00,77.84,77.86,77.82,77.86,8386.0,66.7598,66.7769,66.7426,66.7769,8386.0
2018-05-30 12:55:00,77.87,77.94,77.86,77.86,6217.0,66.7855,66.8455,66.7769,66.7769,6217.0
2018-05-30 13:00:00,77.88,77.91,77.84,77.91,6967.0,66.7941,66.8198,66.7598,66.8198,6967.0
2018-05-30 13:05:00,77.9,77.95,77.86,77.95,6472.0,66.8112,66.8541,66.7769,66.8541,6472.0
2018-05-30 13:10:00,77.95,78.05,77.95,78.05,7500.0,66.8541,66.9399,66.8541,66.9399,7500.0
2018-05-30 13:15:00,78.05,78.15,78.04,78.06,9639.0,66.9399,67.0256,66.9313,66.9485,9639.0
2018-05-30 13:20:00,78.08,78.1,77.98,78.0,7799.0,66.9656,66.9828,66.8798,66.897,7799.0
2018-05-30 13:25:00,78.01,78.08,77.98,77.98,5750.0,66.9056,66.9656,66.8798,66.8798,5750.0
2018-05-30 13:30:00,77.97,78.03,77.97,78.03,4444.0,66.8713,66.9227,66.8713,66.9227,4444.0
2018-05-30 13:35:00,78.04,78.06,77.95,78.02,7460.0,66.9313,66.9485,66.8541,66.9142,7460.0
2018-05-30 13:40:00,78.03,78.03,77.97,77.99,5432.0,66.9227,66.9227,66.8713,66.8884,5432.0
2018-05-30 13:45:00,78.0,78.02,77.97,78.0,6116.0,66.897,66.9142,66.8713,66.897,6116.0
2018-05-30 13:50:00,78.0,78.01,77.94,77.94,6568.0,66.897,66.9056,66.8455,66.8455,6568.0
2018-05-30 13:55:00,77.95,78.02,77.93,77.98,8853.0,66.8541,66.9142,66.837,66.8798,8853.0
2018-05-30 14:00:00,78.0,78.03,77.97,78.01,8422.0,66.897,66.9227,66.8713,66.9056,8422.0
2018-05-30 14:05:00,78.01,78.03,77.97,78.03,9107.0,66.9056,66.9227,66.8713,66.9227,9107.0
2018-05-30 14:10:00,78.04,78.09,78.04,78.07,9206.0,66.9313,66.9742,66.9313,66.957,9206.0
2018-05-30 14:15:00,78.08,78.1,77.98,78.04,10033.0,66.9656,66.9828,66.8798,66.9313,10033.0
2018-05-30 14:20:00,78.04,78.08,78.02,78.03,12022.0,66.9313,66.9656,66.9142,66.9227,12022.0
2018-05-30 14:25:00,78.03,78.07,78.02,78.07,6547.0,66.9227,66.957,66.9142,66.957,6547.0
2018-05-30 14:30:00,78.06,78.19,78.02,78.16,11212.0,66.9485,67.06,66.9142,67.0342,11212.0
2018-05-30 14:35:00,78.16,78.2,78.15,78.17,8296.0,67.0342,67.0685,67.0256,67.0428,8296.0
2018-05-30 14:40:00,78.16,78.19,78.08,78.1,7747.0,67.0342,67.06,66.9656,66.9828,7747.0
2018-05-30 14:45:00,78.12,78.15,78.1,78.13,8622.0,66.9999,67.0256,66.9828,67.0085,8622.0
2018-05-30 14:50:00,78.14,78.19,78.13,78.15,9158.0,67.0171,67.06,67.0085,67.0256,9158.0
2018-05-30 14:55:00,78.14,78.17,78.12,78.16,6246.0,67.0171,67.0428,66.9999,67.0342,6246.0
2018-05-30 15:00:00,78.17,78.21,78.15,78.15,14483.0,67.0428,67.0771,67.0256,67.0256,14483.0
2018-05-30 15:05:00,78.15,78.17,78.04,78.04,9493.0,67.0256,67.0428,66.9313,66.9313,9493.0
2018-05-30 15:10:00,78.04,78.08,78.02,78.07,10698.0,66.9313,66.9656,66.9142,66.957,10698.0
2018-05-30 15:15:00,78.06,78.15,78.03,78.15,19979.0,66.9485,67.0256,66.9227,67.0256,19979.0
2018-05-30 15:20:00,78.15,78.16,78.04,78.04,14503.0,67.0256,67.0342,66.9313,66.9313,14503.0
2018-05-30 15:25:00,78.05,78.06,78.01,78.01,16484.0,66.9399,66.9485,66.9056,66.9056,16484.0
2018-05-30 15:30:00,78.02,78.02,77.92,77.97,15587.0,66.9142,66.9142,66.8284,66.8713,15587.0
2018-05-30 15:35:00,77.98,77.98,77.91,77.93,20072.0,66.8798,66.8798,66.8198,66.837,20072.0
2018-05-30 15:40:00,77.92,77.97,77.89,77.96,23428.0,66.8284,66.8713,66.8027,66.8627,23428.0
2018-05-30 15:45:00,77.96,77.96,77.87,77.9,34392.0,66.8627,66.8627,66.7855,66.8112,34392.0
2018-05-30 15:50:00,77.92,77.97,77.9,77.96,50025.0,66.8284,66.8713,66.8112,66.8627,50025.0
2018-05-30 15:55:00,77.95,77.98,77.89,77.92,101272.0,66.8541,66.8798,66.8027,66.8284,101272.0
2018-05-31 09:30:00,78.21,78.21,77.67,77.93,54158.0,67.0771,67.0771,66.614,66.837,54158.0
2018-05-31 09:35:00,77.91,77.91,77.61,77.67,29115.0,66.8198,66.8198,66.5625,66.614,29115.0
2018-05-31 09:40:00,77.67,77.73,77.5,77.54,13833.0,66.614,66.6654,66.4682,66.5025,13833.0
2018-05-31 09:45:00,77.56,77.74,77.54,77.59,23021.0,66.5196,66.674,66.5025,66.5454,23021.0
2018-05-31 09:50:00,77.59,77.63,77.41,77.6,14332.0,66.5454,66.5797,66.391,66.5539,14332.0
2018-05-31 09:55:00,77.6,77.66,77.5,77.58,11905.0,66.5539,66.6054,66.4682,66.5368,11905.0
2018-05-31 10:00:00,77.62,77.63,77.42,77.42,25698.0,66.5711,66.5797,66.3996,66.3996,25698.0
2018-05-31 10:05:00,77.39,77.41,77.16,77.37,19572.0,66.3738,66.391,66.1766,66.3567,19572.0
2018-05-31 10:10:00,77.37,77.45,77.35,77.42,12941.0,66.3567,66.4253,66.3395,66.3996,12941.0
2018-05-31 10:15:00,77.43,77.47,77.33,77.33,10285.0,66.4081,66.4424,66.3224,66.3224,10285.0
2018-05-31 10:20:00,77.32,77.42,77.24,77.26,13456.0,66.3138,66.3996,66.2452,66.2623,13456.0
2018-05-31 10:25:00,77.26,77.37,77.21,77.33,9721.0,66.2623,66.3567,66.2195,66.3224,9721.0
2018-05-31 10:30:00,77.35,77.39,77.28,77.28,12074.0,66.3395,66.3738,66.2795,66.2795,12074.0
2018-05-31 10:35:00,77.28,77.29,77.18,77.24,11176.0,66.2795,66.2881,66.1937,66.2452,11176.0
2018-05-31 10:40:00,77.25,77.32,77.21,77.26,23418.0,66.2538,66.3138,66.2195,66.2623,23418.0
2018-05-31 10:45:00,77.25,77.33,77.2,77.21,11118.0,66.2538,66.3224,66.2109,66.2195,11118.0
2018-05-31 10:50:00,77.19,77.25,77.1,77.12,10916.0,66.2023,66.2538,66.1251,66.1423,10916.0
2018-05-31 10:55:00,77.13,77.16,77.08,77.16,10931.0,66.1508,66.1766,66.108,66.1766,10931.0
2018-05-31 11:00:00,77.16,77.17,77.02,77.09,37189.0,66.1766,66.1851,66.0565,66.1165,37189.0
2018-05-31 11:05:00,77.07,77.11,77.02,77.04,7597.0,66.0994,66.1337,66.0565,66.0737,7597.0
2018-05-31 11:10:00,77.01,77.02,76.95,76.95,8785.0,66.0479,66.0565,65.9965,65.9965,8785.0
2018-05-31 11:15:00,76.94,76.98,76.92,76.96,15150.0,65.9879,66.0222,65.9707,66.005,15150.0
2018-05-31 11:20:00,76.97,77.01,76.83,76.85,10674.0,66.0136,66.0479,65.8935,65.9107,10674.0
2018-05-31 11:25:00,76.83,77.17,76.8,77.17,14340.0,65.8935,66.1851,65.8678,66.1851,14340.0
2018-05-31 11:30:00,77.15,77.16,77.05,77.07,7305.0,66.168,66.1766,66.0822,66.0994,7305.0
2018-05-31 11:35:00,77.08,77.16,77.03,77.12,11467.0,66.108,66.1766,66.0651,66.1423,11467.0
2018-05-31 11:40:00,77.15,77.24,77.14,77.17,13994.0,66.168,66.2452,66.1594,66.1851,13994.0
2018-05-31 11:45:00,77.17,77.18,77.04,77.07,7708.0,66.1851,66.1937,66.0737,66.0994,7708.0
2018-05-31 11:50:00,77.06,77.13,77.03,77.1,49754.0,66.0908,66.1508,66.0651,66.1251,49754.0
2018-05-31 11:55:00,77.14,77.17,77.08,77.08,7135.0,66.1594,66.1851,66.108,66.108,7135.0
2018-05-31 12:00:00,77.06,77.09,76.94,76.95,7739.0,66.0908,66.1165,65.9879,65.9965,7739.0
2018-05-31 12:05:00,76.97,76.98,76.88,76.88,6953.0,66.0136,66.0222,65.9364,65.9364,6953.0
2018-05-31 12:10:00,76.89,76.92,76.86,76.88,6164.0,65.945,65.9707,65.9193,65.9364,6164.0
2018-05-31 12:15:00,76.88,76.91,76.85,76.9,7812.0,65.9364,65.9622,65.9107,65.9536,7812.0
2018-05-31 12:20:00,76.9,76.92,76.82,76.82,6579.0,65.9536,65.9707,65.885,65.885,6579.0
2018-05-31 12:25:00,76.83,76.83,76.74,76.78,10967.0,65.8935,65.8935,65.8164,65.8507,10967.0
2018-05-31 12:30:00,76.77,76.79,76.72,76.73,20320.0,65.8421,65.8592,65.7992,65.8078,20320.0
2018-05-31 12:35:00,76.73,76.77,76.68,76.76,11705.0,65.8078,65.8421,65.7649,65.8335,11705.0
2018-05-31 12:40:00,76.75,76.82,76.74,76.82,8520.0,65.8249,65.885,65.8164,65.885,8520.0
2018-05-31 12:45:00,76.81,76.84,76.78,76.82,6406.0,65.8764,65.9021,65.8507,65.885,6406.0
2018-05-31 12:50:00,76.84,76.85,76.81,76.83,7964.0,65.9021,65.9107,65.8764,65.8935,7964.0
2018-05-31 12:55:00,76.83,76.86,76.8,76.84,9329.0,65.8935,65.9193,65.8678,65.9021,9329.0
2018-05-31 13:00:00,76.87,76.87,76.71,76.71,10368.0,65.9279,65.9279,65.7906,65.7906,10368.0
2018-05-31 13:05:00,76.72,76.75,76.69,76.73,6208.0,65.7992,65.8249,65.7735,65.8078,6208.0
2018-05-31 13:10:00,76.72,76.72,76.66,76.67,5384.0,65.7992,65.7992,65.7477,65.7563,5384.0
2018-05-31 13:15:00,76.69,76.73,76.67,76.69,8618.0,65.7735,65.8078,65.7563,65.7735,8618.0
2018-05-31 13:20:00,76.68,76.74,76.67,76.7,5529.0,65.7649,65.8164,65.7563,65.782,5529.0
2018-05-31 13:25:00,76.69,76.72,76.65,76.72,7391.0,65.7735,65.7992,65.7392,65.7992,7391.0
2018-05-31 13:30:00,76.72,76.73,76.59,76.6,9990.0,65.7992,65.8078,65.6877,65.6963,9990.0
2018-05-31 13:35:00,76.6,76.69,76.59,76.67,5939.0,65.6963,65.7735,65.6877,65.7563,5939.0
2018-05-31 13:40:00,76.67,76.69,76.62,76.64,10663.0,65.7563,65.7735,65.7134,65.7306,10663.0
2018-05-31 13:45:00,76.67,76.67,76.6,76.61,9381.0,65.7563,65.7563,65.6963,65.7049,9381.0
2018-05-31 13:50:00,76.63,76.64,76.53,76.56,9541.0,65.722,65.7306,65.6362,65.662,9541.0
2018-05-31 13:55:00,76.58,76.58,76.44,76.48,13804.0,65.6791,65.6791,65.5591,65.5934,13804.0
2018-05-31 14:00:00,76.48,76.48,76.31,76.41,24390.0,65.5934,65.5934,65.4476,65.5333,24390.0
2018-05-31 14:05:00,76.4,76.48,76.38,76.48,20301.0,65.5248,65.5934,65.5076,65.5934,20301.0
2018-05-31 14:10:00,76.48,76.52,76.44,76.49,24327.0,65.5934,65.6277,65.5591,65.6019,24327.0
2018-05-31 14:15:00,76.48,76.61,76.48,76.54,24958.0,65.5934,65.7049,65.5934,65.6448,24958.0
2018-05-31 14:20:00,76.55,76.63,76.53,76.57,14069.0,65.6534,65.722,65.6362,65.6706,14069.0
2018-05-31 14:25:00,76.58,76.62,76.54,76.54,15367.0,65.6791,65.7134,65.6448,65.6448,15367.0
2018-05-31 14:30:00,76.53,76.59,76.51,76.55,15138.0,65.6362,65.6877,65.6191,65.6534,15138.0
2018-05-31 14:35:00,76.53,76.53,76.44,76.47,11481.0,65.6362,65.6362,65.5591,65.5848,11481.0
2018-05-31 14:40:00,76.46,76.53,76.42,76.53,13914.0,65.5762,65.6362,65.5419,65.6362,13914.0
2018-05-31 14:45:00,76.53,76.58,76.52,76.55,11022.0,65.6362,65.6791,65.6277,65.6534,11022.0
2018-05-31 14:50:00,76.54,76.63,76.52,76.63,12267.0,65.6448,65.722,65.6277,65.722,12267.0
2018-05-31 14:55:00,76.61,76.66,76.55,76.66,19150.0,65.7049,65.7477,65.6534,65.7477,19150.0
2018-05-31 15:00:00,76.67,76.74,76.67,76.72,17226.0,65.7563,65.8164,65.7563,65.7992,17226.0
2018-05-31 15:05:00,76.73,76.95,76.72,76.92,14580.0,65.8078,65.9965,65.7992,65.9707,14580.0
2018-05-31 15:10:00,76.92,76.94,76.89,76.9,19704.0,65.9707,65.9879,65.945,65.9536,19704.0
2018-05-31 15:15:00,76.88,76.9,76.78,76.83,22316.0,65.9364,65.9536,65.8507,65.8935,22316.0
2018-05-31 15:20:00,76.82,76.91,76.79,76.83,25027.0,65.885,65.9622,65.8592,65.8935,25027.0
2018-05-31 15:25:00,76.83,76.91,76.82,76.88,22090.0,65.8935,65.9622,65.885,65.9364,22090.0
2018-05-31 15:30:00,76.88,76.89,76.77,76.8,29940.0,65.9364,65.945,65.8421,65.8678,29940.0
2018-05-31 15:35:00,76.8,76.96,76.8,76.9,36725.0,65.8678,66.005,65.8678,65.9536,36725.0
2018-05-31 15:40:00,76.91,76.92,76.76,76.77,49760.0,65.9622,65.9707,65.8335,65.8421,49760.0
2018-05-31 15:45:00,76.76,76.78,76.66,76.7,77101.0,65.8335,65.8507,65.7477,65.782,77101.0
2018-05-31 15:50:00,76.69,76.69,76.62,76.63,93702.0,65.7735,65.7735,65.7134,65.722,93702.0
2018-05-31 15:55:00,76.64,76.71,76.57,76.58,244993.0,65.7306,65.7906,65.6706,65.6791,244993.0
2018-06-01 09:30:00,77.22,77.45,77.05,77.07,43317.0,66.228,66.4253,66.0822,66.0994,43317.0
2018-06-01 09:35:00,77.07,77.25,77.06,77.14,39505.0,66.0994,66.2538,66.0908,66.1594,39505.0
2018-06-01 09:40:00,77.15,77.41,77.11,77.3,31813.0,66.168,66.391,66.1337,66.2966,31813.0
2018-06-01 09:45:00,77.3,77.32,77.12,77.17,59369.0,66.2966,66.3138,66.1423,66.1851,59369.0
2018-06-01 09:50:00,77.2,77.27,77.04,77.09,43069.0,66.2109,66.2709,66.0737,66.1165,43069.0
2018-06-01 09:55:00,77.09,77.11,76.94,76.95,24769.0,66.1165,66.1337,65.9879,65.9965,24769.0
2018-06-01 10:00:00,76.98,77.18,76.98,77.17,13009.0,66.0222,66.1937,66.0222,66.1851,13009.0
2018-06-01 10:05:00,77.17,77.24,77.1,77.14,14835.0,66.1851,66.2452,66.1251,66.1594,14835.0
2018-06-01 10:10:00,77.15,77.15,76.98,76.98,11062.0,66.168,66.168,66.0222,66.0222,11062.0
2018-06-01 10:15:00,76.98,77.07,76.85,76.99,31860.0,66.0222,66.0994,65.9107,66.0308,31860.0
2018-06-01 10:20:00,77.0,77.22,76.98,77.2,66708.0,66.0393,66.228,66.0222,66.2109,66708.0
2018-06-01 10:25:00,77.2,77.23,77.06,77.06,13309.0,66.2109,66.2366,66.0908,66.0908,13309.0
2018-06-01 10:30:00,77.06,77.08,76.95,77.03,12449.0,66.0908,66.108,65.9965,66.0651,12449.0
2018-06-01 10:35:00,77.04,77.18,77.02,77.15,12100.0,66.0737,66.1937,66.0565,66.168,12100.0
2018-06-01 10:40:00,77.15,77.23,77.06,77.08,16614.0,66.168,66.2366,66.0908,66.108,16614.0
2018-06-01 10:45:00,77.08,77.17,77.05,77.06,16867.0,66.108,66.1851,66.0822,66.0908,16867.0
2018-06-01 10:50:00,77.07,77.13,77.07,77.12,9526.0,66.0994,66.1508,66.0994,66.1423,9526.0
2018-06-01 10:55:00,77.1,77.14,77.09,77.12,9703.0,66.1251,66.1594,66.1165,66.1423,9703.0
2018-06-01 11:00:00,77.11,77.15,77.07,77.14,8738.0,66.1337,66.168,66.0994,66.1594,8738.0
2018-06-01 11:05:00,77.14,77.14,77.04,77.06,16217.0,66.1594,66.1594,66.0737,66.0908,16217.0
2018-06-01 11:10:00,77.05,77.13,77.03,77.12,11429.0,66.0822,66.1508,66.0651,66.1423,11429.0
2018-06-01 11:15:00,77.11,77.17,77.1,77.17,18990.0,66.1337,66.1851,66.1251,66.1851,18990.0
2018-06-01 11:20:00,77.18,77.29,77.18,77.23,8798.0,66.1937,66.2881,66.1937,66.2366,8798.0
2018-06-01 11:25:00,77.24,77.29,77.19,77.19,67435.0,66.2452,66.2881,66.2023,66.2023,67435.0
2018-06-01 11:30:00,77.19,77.34,77.18,77.3,19529.0,66.2023,66.3309,66.1937,66.2966,19529.0
2018-06-01 11:35:00,77.3,77.33,77.23,77.23,21713.0,66.2966,66.3224,66.2366,66.2366,21713.0
2018-06-01 11:40:00,77.23,77.26,77.16,77.25,48354.0,66.2366,66.2623,66.1766,66.2538,48354.0
2018-06-01 11:45:00,77.25,77.27,77.12,77.12,15015.0,66.2538,66.2709,66.1423,66.1423,15015.0
2018-06-01 11:50:00,77.13,77.23,77.13,77.18,12793.0,66.1508,66.2366,66.1508,66.1937,12793.0
2018-06-01 11:55:00,77.17,77.2,77.16,77.19,4081.0,66.1851,66.2109,66.1766,66.2023,4081.0
2018-06-01 12:00:00,77.2,77.23,77.19,77.22,7369.0,66.2109,66.2366,66.2023,66.228,7369.0
2018-06-01 12:05:00,77.22,77.27,77.22,77.24,4149.0,66.228,66.2709,66.228,66.2452,4149.0
2018-06-01 12:10:00,77.24,77.33,77.24,77.32,5277.0,66.2452,66.3224,66.2452,66.3138,5277.0
2018-06-01 12:15:00,77.32,77.37,77.32,77.35,9090.0,66.3138,66.3567,66.3138,66.3395,9090.0
2018-06-01 12:20:00,77.35,77.38,77.29,77.31,7089.0,66.3395,66.3653,66.2881,66.3052,7089.0
2018-06-01 12:25:00,77.31,77.37,77.27,77.29,8922.0,66.3052,66.3567,66.2709,66.2881,8922.0
2018-06-01 12:30:00,77.28,77.32,77.27,77.27,14127.0,66.2795,66.3138,66.2709,66.2709,14127.0
2018-06-01 12:35:00,77.29,77.31,77.25,77.29,11574.0,66.2881,66.3052,66.2538,66.2881,11574.0
2018-06-01 12:40:00,77.3,77.31,77.25,77.3,11478.0,66.2966,66.3052,66.2538,66.2966,11478.0
2018-06-01 12:45:00,77.29,77.3,77.27,77.28,2944.0,66.2881,66.2966,66.2709,66.2795,2944.0
2018-06-01 12:50:00,77.28,77.3,77.28,77.3,5228.0,66.2795,66.2966,66.2795,66.2966,5228.0
2018-06-01 12:55:00,77.3,77.32,77.23,77.3,7263.0,66.2966,66.3138,66.2366,66.2966,7263.0
2018-06-01 13:00:00,77.32,77.33,77.29,77.33,19265.0,66.3138,66.3224,66.2881,66.3224,19265.0
2018-06-01 13:05:00,77.32,77.36,77.3,77.36,10814.0,66.3138,66.3481,66.2966,66.3481,10814.0
2018-06-01 13:10:00,77.36,77.36,77.27,77.27,4743.0,66.3481,66.3481,66.2709,66.2709,4743.0
2018-06-01 13:15:00,77.27,77.31,77.24,77.3,5331.0,66.2709,66.3052,66.2452,66.2966,5331.0
2018-06-01 13:20:00,77.31,77.33,77.27,77.3,12687.0,66.3052,66.3224,66.2709,66.2966,12687.0
2018-06-01 13:25:00,77.31,77.32,77.3,77.3,3830.0,66.3052,66.3138,66.2966,66.2966,3830.0
2018-06-01 13:30:00,77.3,77.32,77.25,77.25,4805.0,66.2966,66.3138,66.2538,66.2538,4805.0
2018-06-01 13:35:00,77.24,77.24,77.15,77.15,8142.0,66.2452,66.2452,66.168,66.168,8142.0
2018-06-01 13:40:00,77.15,77.18,77.14,77.16,2706.0,66.168,66.1937,66.1594,66.1766,2706.0
2018-06-01 13:45:00,77.16,77.18,77.12,77.15,8758.0,66.1766,66.1937,66.1423,66.168,8758.0
2018-06-01 13:50:00,77.18,77.26,77.16,77.16,8710.0,66.1937,66.2623,66.1766,66.1766,8710.0
2018-06-01 13:55:00,77.16,77.21,77.14,77.21,2606.0,66.1766,66.2195,66.1594,66.2195,2606.0
2018-06-01 14:00:00,77.22,77.23,77.07,77.13,59399.0,66.228,66.2366,66.0994,66.1508,59399.0
2018-06-01 14:05:00,77.15,77.16,77.02,77.06,13336.0,66.168,66.1766,66.0565,66.0908,13336.0
2018-06-01 14:10:00,77.06,77.08,77.04,77.07,5563.0,66.0908,66.108,66.0737,66.0994,5563.0
2018-06-01 14:15:00,77.07,77.07,77.03,77.06,4520.0,66.0994,66.0994,66.0651,66.0908,4520.0
2018-06-01 14:20:00,77.07,77.1,77.06,77.07,6762.0,66.0994,66.1251,66.0908,66.0994,6762.0
2018-06-01 14:25:00,77.06,77.07,77.03,77.07,8418.0,66.0908,66.0994,66.0651,66.0994,8418.0
2018-06-01 14:30:00,77.08,77.08,76.99,77.0,58855.0,66.108,66.108,66.0308,66.0393,58855.0
2018-06-01 14:35:00,77.0,77.01,76.99,77.01,11522.0,66.0393,66.0479,66.0308,66.0479,11522.0
2018-06-01 14:40:00,77.01,77.03,76.99,77.03,17203.0,66.0479,66.0651,66.0308,66.0651,17203.0
2018-06-01 14:45:00,77.03,77.06,77.01,77.04,29755.0,66.0651,66.0908,66.0479,66.0737,29755.0
2018-06-01 14:50:00,77.04,77.1,77.03,77.09,10401.0,66.0737,66.1251,66.0651,66.1165,10401.0
2018-06-01 14:55:00,77.09,77.13,77.06,77.08,14571.0,66.1165,66.1508,66.0908,66.108,14571.0
2018-06-01 15:00:00,77.08,77.08,77.02,77.02,14326.0,66.108,66.108,66.0565,66.0565,14326.0
2018-06-01 15:05:00,77.02,77.04,76.97,76.98,16404.0,66.0565,66.0737,66.0136,66.0222,16404.0
2018-06-01 15:10:00,76.98,76.99,76.88,76.92,17059.0,66.0222,66.0308,65.9364,65.9707,17059.0
2018-06-01 15:15:00,76.93,76.99,76.93,76.98,11168.0,65.9793,66.0308,65.9793,66.0222,11168.0
2018-06-01 15:20:00,76.98,76.99,76.94,76.98,13912.0,66.0222,66.0308,65.9879,66.0222,13912.0
2018-06-01 15:25:00,76.97,77.02,76.97,77.01,28338.0,66.0136,66.0565,66.0136,66.0479,28338.0
2018-06-01 15:30:00,77.01,77.07,76.99,77.06,27108.0,66.0479,66.0994,66.0308,66.0908,27108.0
2018-06-01 15:35:00,77.06,77.07,77.03,77.06,25855.0,66.0908,66.0994,66.0651,66.0908,25855.0
2018-06-01 15:40:00,77.06,77.07,77.01,77.04,27566.0,66.0908,66.0994,66.0479,66.0737,27566.0
2018-06-01 15:45:00,77.05,77.05,76.93,76.93,40862.0,66.0822,66.0822,65.9793,65.9793,40862.0
2018-06-01 15:50:00,76.93,76.99,76.88,76.94,69114.0,65.9793,66.0308,65.9364,65.9879,69114.0
2018-06-01 15:55:00,76.94,76.94,76.84,76.91,183933.0,65.9879,65.9879,65.9021,65.9622,183933.0
2018-06-04 09:30:00,77.25,77.36,77.04,77.36,33119.0,66.2538,66.3481,66.0737,66.3481,33119.0
2018-06-04 09:35:00,77.35,77.46,77.34,77.46,7413.0,66.3395,66.4339,66.3309,66.4339,7413.0
2018-06-04 09:40:00,77.5,77.68,77.5,77.64,12143.0,66.4682,66.6226,66.4682,66.5882,12143.0
2018-06-04 09:45:00,77.65,77.66,77.41,77.41,6701.0,66.5968,66.6054,66.391,66.391,6701.0
2018-06-04 09:50:00,77.43,77.48,77.37,77.4,6989.0,66.4081,66.451,66.3567,66.3824,6989.0
2018-06-04 09:55:00,77.42,77.45,77.24,77.25,5267.0,66.3996,66.4253,66.2452,66.2538,5267.0
2018-06-04 10:00:00,77.21,77.33,77.21,77.23,7797.0,66.2195,66.3224,66.2195,66.2366,7797.0
2018-06-04 10:05:00,77.23,77.32,77.17,77.19,20662.0,66.2366,66.3138,66.1851,66.2023,20662.0
2018-06-04 10:10:00,77.19,77.21,77.12,77.18,11627.0,66.2023,66.2195,66.1423,66.1937,11627.0
2018-06-04 10:15:00,77.19,77.22,77.13,77.17,8107.0,66.2023,66.228,66.1508,66.1851,8107.0
2018-06-04 10:20:00,77.19,77.22,77.05,77.05,8744.0,66.2023,66.228,66.0822,66.0822,8744.0
2018-06-04 10:25:00,77.03,77.07,76.93,76.96,8410.0,66.0651,66.0994,65.9793,66.005,8410.0
2018-06-04 10:30:00,76.96,77.05,76.94,76.97,21197.0,66.005,66.0822,65.9879,66.0136,21197.0
2018-06-04 10:35:00,76.95,77.03,76.92,76.99,10947.0,65.9965,66.0651,65.9707,66.0308,10947.0
2018-06-04 10:40:00,77.03,77.05,77.01,77.03,6869.0,66.0651,66.0822,66.0479,66.0651,6869.0
2018-06-04 10:45:00,77.02,77.03,76.84,76.84,15021.0,66.0565,66.0651,65.9021,65.9021,15021.0
2018-06-04 10:50:00,76.84,76.91,76.78,76.91,56000.0,65.9021,65.9622,65.8507,65.9622,56000.0
2018-06-04 10:55:00,76.86,76.92,76.8,76.92,34647.0,65.9193,65.9707,65.8678,65.9707,34647.0
2018-06-04 11:00:00,76.93,76.96,76.84,76.9,9890.0,65.9793,66.005,65.9021,65.9536,9890.0
2018-06-04 11:05:00,76.93,76.94,76.86,76.91,7952.0,65.9793,65.9879,65.9193,65.9622,7952.0
2018-06-04 11:10:00,76.92,76.97,76.91,76.95,9063.0,65.9707,66.0136,65.9622,65.9965,9063.0
2018-06-04 11:15:00,76.95,76.95,76.84,76.85,9690.0,65.9965,65.9965,65.9021,65.9107,9690.0
2018-06-04 11:20:00,76.85,76.88,76.82,76.86,14120.0,65.9107,65.9364,65.885,65.9193,14120.0
2018-06-04 11:25:00,76.87,76.96,76.87,76.96,7219.0,65.9279,66.005,65.9279,66.005,7219.0
2018-06-04 11:30:00,76.95,76.95,76.9,76.92,4323.0,65.9965,65.9965,65.9536,65.9707,4323.0
2018-06-04 11:35:00,76.93,76.94,76.82,76.82,22050.0,65.9793,65.9879,65.885,65.885,22050.0
2018-06-04 11:40:00,76.83,76.98,76.81,76.98,9815.0,65.8935,66.0222,65.8764,66.0222,9815.0
2018-06-04 11:45:00,76.97,77.04,76.9,76.9,10538.0,66.0136,66.0737,65.9536,65.9536,10538.0
2018-06-04 11:50:00,76.91,76.92,76.83,76.86,10670.0,65.9622,65.9707,65.8935,65.9193,10670.0
2018-06-04 11:55:00,76.85,76.9,76.82,76.9,11089.0,65.9107,65.9536,65.885,65.9536,11089.0
2018-06-04 12:00:00,76.9,76.92,76.85,76.87,6608.0,65.9536,65.9707,65.9107,65.9279,6608.0
2018-06-04 12:05:00,76.85,76.89,76.82,76.85,7200.0,65.9107,65.945,65.885,65.9107,7200.0
2018-06-04 12:10:00,76.85,76.95,76.83,76.95,7931.0,65.9107,65.9965,65.8935,65.9965,7931.0
2018-06-04 12:15:00,76.95,76.97,76.9,76.97,5351.0,65.9965,66.0136,65.9536,66.0136,5351.0
2018-06-04 12:20:00,76.98,77.03,76.98,76.98,6755.0,66.0222,66.0651,66.0222,66.0222,6755.0
2018-06-04 12:25:00,76.99,77.02,76.99,77.01,105486.0,66.0308,66.0565,66.0308,66.0479,105486.0
2018-06-04 12:30:00,77.01,77.1,77.0,77.09,4154.0,66.0479,66.1251,66.0393,66.1165,4154.0
2018-06-04 12:35:00,77.11,77.16,77.1,77.14,6187.0,66.1337,66.1766,66.1251,66.1594,6187.0
2018-06-04 12:40:00,77.15,77.16,77.13,77.16,6386.0,66.168,66.1766,66.1508,66.1766,6386.0
2018-06-04 12:45:00,77.16,77.18,77.13,77.14,8449.0,66.1766,66.1937,66.1508,66.1594,8449.0
2018-06-04 12:50:00,77.14,77.14,77.04,77.08,11835.0,66.1594,66.1594,66.0737,66.108,11835.0
2018-06-04 12:55:00,77.07,77.11,77.04,77.09,5502.0,66.0994,66.1337,66.0737,66.1165,5502.0
2018-06-04 13:00:00,77.09,77.12,77.08,77.1,11772.0,66.1165,66.1423,66.108,66.1251,11772.0
2018-06-04 13:05:00,77.11,77.12,77.03,77.05,8019.0,66.1337,66.1423,66.0651,66.0822,8019.0
2018-06-04 13:10:00,77.05,77.06,76.99,77.01,10459.0,66.0822,66.0908,66.0308,66.0479,10459.0
2018-06-04 13:15:00,77.01,77.02,76.99,77.01,5188.0,66.0479,66.0565,66.0308,66.0479,5188.0
2018-06-04 13:20:00,77.01,77.04,76.95,76.95,15199.0,66.0479,66.0737,65.9965,65.9965,15199.0
2018-06-04 13:25:00,76.94,76.98,76.94,76.96,4800.0,65.9879,66.0222,65.9879,66.005,4800.0
2018-06-04 13:30:00,76.96,76.96,76.83,76.83,34300.0,66.005,66.005,65.8935,65.8935,34300.0
2018-06-04 13:35:00,76.82,76.88,76.81,76.86,6517.0,65.885,65.9364,65.8764,65.9193,6517.0
2018-06-04 13:40:00,76.88,76.9,76.86,76.88,3057.0,65.9364,65.9536,65.9193,65.9364,3057.0
2018-06-04 13:45:00,76.89,76.91,76.86,76.86,7569.0,65.945,65.9622,65.9193,65.9193,7569.0
2018-06-04 13:50:00,76.86,76.88,76.83,76.88,9226.0,65.9193,65.9364,65.8935,65.9364,9226.0
2018-06-04 13:55:00,76.87,76.91,76.85,76.91,7248.0,65.9279,65.9622,65.9107,65.9622,7248.0
2018-06-04 14:00:00,76.89,76.95,76.89,76.91,13314.0,65.945,65.9965,65.945,65.9622,13314.0
2018-06-04 14:05:00,76.91,76.96,76.91,76.95,9918.0,65.9622,66.005,65.9622,65.9965,9918.0
2018-06-04 14:10:00,76.97,76.97,76.95,76.96,5549.0,66.0136,66.0136,65.9965,66.005,5549.0
2018-06-04 14:15:00,76.95,76.98,76.92,76.97,17392.0,65.9965,66.0222,65.9707,66.0136,17392.0
2018-06-04 14:20:00,76.98,76.98,76.93,76.95,13486.0,66.0222,66.0222,65.9793,65.9965,13486.0
2018-06-04 14:25:00,76.94,76.94,76.89,76.9,11508.0,65.9879,65.9879,65.945,65.9536,11508.0
2018-06-04 14:30:00,76.89,76.89,76.84,76.84,13978.0,65.945,65.945,65.9021,65.9021,13978.0
2018-06-04 14:35:00,76.84,76.93,76.84,76.92,9697.0,65.9021,65.9793,65.9021,65.9707,9697.0
2018-06-04 14:40:00,76.92,76.94,76.89,76.93,13080.0,65.9707,65.9879,65.945,65.9793,13080.0
2018-06-04 14:45:00,76.92,76.94,76.9,76.91,7772.0,65.9707,65.9879,65.9536,65.9622,7772.0
2018-06-04 14:50:00,76.91,76.94,76.86,76.86,17383.0,65.9622,65.9879,65.9193,65.9193,17383.0
2018-06-04 14:55:00,76.86,76.89,76.83,76.86,45804.0,65.9193,65.945,65.8935,65.9193,45804.0
2018-06-04 15:00:00,76.86,76.98,76.84,76.98,20949.0,65.9193,66.0222,65.9021,66.0222,20949.0
2018-06-04 15:05:00,76.98,77.0,76.97,76.98,18773.0,66.0222,66.0393,66.0136,66.0222,18773.0
2018-06-04 15:10:00,76.98,77.04,76.93,77.04,20968.0,66.0222,66.0737,65.9793,66.0737,20968.0
2018-06-04 15:15:00,77.04,77.11,77.02,77.1,16498.0,66.0737,66.1337,66.0565,66.1251,16498.0
2018-06-04 15:20:00,77.11,77.13,77.08,77.13,19145.0,66.1337,66.1508,66.108,66.1508,19145.0
2018-06-04 15:25:00,77.12,77.15,76.99,77.01,51450.0,66.1423,66.168,66.0308,66.0479,51450.0
2018-06-04 15:30:00,77.02,77.02,76.99,77.01,19464.0,66.0565,66.0565,66.0308,66.0479,19464.0
2018-06-04 15:35:00,77.01,77.05,76.99,77.01,29364.0,66.0479,66.0822,66.0308,66.0479,29364.0
2018-06-04 15:40:00,77.02,77.03,76.99,77.0,27068.0,66.0565,66.0651,66.0308,66.0393,27068.0
2018-06-04 15:45:00,77.0,77.0,76.93,76.99,34659.0,66.0393,66.0393,65.9793,66.0308,34659.0
2018-06-04 15:50:00,77.0,77.06,76.99,77.04,75248.0,66.0393,66.0908,66.0308,66.0737,75248.0
2018-06-04 15:55:00,77.03,77.14,76.93,76.98,226490.0,66.0651,66.1594,65.9793,66.0222,226490.0
2018-06-05 09:30:00,77.27,77.76,77.19,77.45,66818.0,66.2709,66.6912,66.2023,66.4253,66818.0
2018-06-05 09:35:00,77.51,77.65,77.39,77.39,26331.0,66.4767,66.5968,66.3738,66.3738,26331.0
2018-06-05 09:40:00,77.46,77.8,77.46,77.63,90540.0,66.4339,66.7255,66.4339,66.5797,90540.0
2018-06-05 09:45:00,77.69,77.71,77.58,77.6,15893.0,66.6311,66.6483,66.5368,66.5539,15893.0
2018-06-05 09:50:00,77.59,77.66,77.47,77.6,14126.0,66.5454,66.6054,66.4424,66.5539,14126.0
2018-06-05 09:55:00,77.65,77.67,77.58,77.62,4840.0,66.5968,66.614,66.5368,66.5711,4840.0
2018-06-05 10:00:00,77.66,77.77,77.66,77.71,27318.0,66.6054,66.6997,66.6054,66.6483,27318.0
2018-06-05 10:05:00,77.72,77.82,77.72,77.72,23536.0,66.6569,66.7426,66.6569,66.6569,23536.0
2018-06-05 10:10:00,77.74,77.78,77.58,77.64,16788.0,66.674,66.7083,66.5368,66.5882,16788.0
2018-06-05 10:15:00,77.65,78.01,77.64,77.91,183030.0,66.5968,66.9056,66.5882,66.8198,183030.0
2018-06-05 10:20:00,77.88,78.4,77.86,78.29,264987.0,66.7941,67.2401,66.7769,67.1457,264987.0
2018-06-05 10:25:00,78.26,79.38,78.24,78.99,333330.0,67.12,68.0806,67.1028,67.7461,333330.0
2018-06-05 10:30:00,78.9,79.26,78.81,79.15,100545.0,67.6689,67.9776,67.5917,67.8833,100545.0
2018-06-05 10:35:00,79.14,79.36,79.07,79.2,199993.0,67.8747,68.0634,67.8147,67.9262,199993.0
2018-06-05 10:40:00,79.2,79.31,78.75,78.76,112159.0,67.9262,68.0205,67.5402,67.5488,112159.0
2018-06-05 10:45:00,78.74,78.84,78.56,78.83,39385.0,67.5317,67.6174,67.3773,67.6089,39385.0
2018-06-05 10:50:00,78.85,79.18,78.83,79.1,69814.0,67.626,67.909,67.6089,67.8404,69814.0
2018-06-05 10:55:00,79.1,79.15,78.88,78.89,81755.0,67.8404,67.8833,67.6517,67.6603,81755.0
2018-06-05 11:00:00,78.87,78.96,78.81,78.85,23072.0,67.6432,67.7203,67.5917,67.626,23072.0
2018-06-05 11:05:00,78.84,78.86,78.73,78.82,22260.0,67.6174,67.6346,67.5231,67.6003,22260.0
2018-06-05 11:10:00,78.79,79.05,78.78,79.05,63186.0,67.5745,67.7975,67.566,67.7975,63186.0
2018-06-05 11:15:00,79.05,79.08,78.97,79.07,40345.0,67.7975,67.8233,67.7289,67.8147,40345.0
2018-06-05 11:20:00,79.06,79.2,79.06,79.11,26750.0,67.8061,67.9262,67.8061,67.849,26750.0
2018-06-05 11:25:00,79.11,79.14,79.05,79.12,18953.0,67.849,67.8747,67.7975,67.8576,18953.0
2018-06-05 11:30:00,79.13,79.13,78.93,78.93,24752.0,67.8661,67.8661,67.6946,67.6946,24752.0
2018-06-05 11:35:00,78.96,79.05,78.89,79.02,39558.0,67.7203,67.7975,67.6603,67.7718,39558.0
2018-06-05 11:40:00,79.01,79.02,78.77,78.82,18583.0,67.7632,67.7718,67.5574,67.6003,18583.0
2018-06-05 11:45:00,78.81,79.01,78.81,78.97,9585.0,67.5917,67.7632,67.5917,67.7289,9585.0
2018-06-05 11:50:00,78.98,78.99,78.9,78.93,11000.0,67.7375,67.7461,67.6689,67.6946,11000.0
2018-06-05 11:55:00,78.93,79.12,78.92,79.11,18428.0,67.6946,67.8576,67.686,67.849,18428.0
2018-06-05 12:00:00,79.11,79.11,78.94,78.95,20943.0,67.849,67.849,67.7032,67.7118,20943.0
2018-06-05 12:05:00,78.96,79.1,78.91,79.09,14667.0,67.7203,67.8404,67.6775,67.8318,14667.0
2018-06-05 12:10:00,79.08,79.2,79.04,79.2,23942.0,67.8233,67.9262,67.789,67.9262,23942.0
2018-06-05 12:15:00,79.2,79.29,79.16,79.28,30277.0,67.9262,68.0034,67.8919,67.9948,30277.0
2018-06-05 12:20:00,79.28,79.33,79.18,79.22,31285.0,67.9948,68.0377,67.909,67.9433,31285.0
2018-06-05 12:25:00,79.22,79.32,79.22,79.32,21434.0,67.9433,68.0291,67.9433,68.0291,21434.0
2018-06-05 12:30:00,79.32,79.33,79.25,79.27,15358.0,68.0291,68.0377,67.9691,67.9862,15358.0
2018-06-05 12:35:00,79.26,79.33,79.24,79.27,36110.0,67.9776,68.0377,67.9605,67.9862,36110.0
2018-06-05 12:40:00,79.28,79.33,79.26,79.28,15486.0,67.9948,68.0377,67.9776,67.9948,15486.0
2018-06-05 12:45:00,79.28,79.29,79.23,79.25,19395.0,67.9948,68.0034,67.9519,67.9691,19395.0
2018-06-05 12:50:00,79.26,79.29,79.24,79.29,26587.0,67.9776,68.0034,67.9605,68.0034,26587.0
2018-06-05 12:55:00,79.3,79.34,79.26,79.26,20129.0,68.0119,68.0463,67.9776,67.9776,20129.0
2018-06-05 13:00:00,79.26,79.29,79.14,79.29,35980.0,67.9776,68.0034,67.8747,68.0034,35980.0
2018-06-05 13:05:00,79.28,79.41,79.27,79.4,17682.0,67.9948,68.1063,67.9862,68.0977,17682.0
2018-06-05 13:10:00,79.4,79.5,79.37,79.48,24714.0,68.0977,68.1835,68.072,68.1663,24714.0
2018-06-05 13:15:00,79.48,79.48,79.43,79.45,19533.0,68.1663,68.1663,68.1234,68.1406,19533.0
2018-06-05 13:20:00,79.46,79.48,79.45,79.47,18775.0,68.1492,68.1663,68.1406,68.1578,18775.0
2018-06-05 13:25:00,79.47,79.49,79.45,79.47,22459.0,68.1578,68.1749,68.1406,68.1578,22459.0
2018-06-05 13:30:00,79.47,79.48,79.44,79.45,23855.0,68.1578,68.1663,68.132,68.1406,23855.0
2018-06-05 13:35:00,79.45,79.46,79.26,79.26,29705.0,68.1406,68.1492,67.9776,67.9776,29705.0
2018-06-05 13:40:00,79.27,79.33,79.25,79.33,21830.0,67.9862,68.0377,67.9691,68.0377,21830.0
2018-06-05 13:45:00,79.33,79.36,79.27,79.29,17450.0,68.0377,68.0634,67.9862,68.0034,17450.0
2018-06-05 13:50:00,79.29,79.3,79.25,79.28,17248.0,68.0034,68.0119,67.9691,67.9948,17248.0
2018-06-05 13:55:00,79.29,79.31,79.29,79.3,12452.0,68.0034,68.0205,68.0034,68.0119,12452.0
2018-06-05 14:00:00,79.29,79.3,79.21,79.24,28239.0,68.0034,68.0119,67.9348,67.9605,28239.0
2018-06-05 14:05:00,79.24,79.33,79.23,79.32,53662.0,67.9605,68.0377,67.9519,68.0291,53662.0
2018-06-05 14:10:00,79.32,79.39,79.31,79.39,34045.0,68.0291,68.0891,68.0205,68.0891,34045.0
2018-06-05 14:15:00,79.39,79.48,79.38,79.48,34608.0,68.0891,68.1663,68.0806,68.1663,34608.0
2018-06-05 14:20:00,79.48,79.48,79.37,79.4,30206.0,68.1663,68.1663,68.072,68.0977,30206.0
2018-06-05 14:25:00,79.4,79.49,79.4,79.49,21316.0,68.0977,68.1749,68.0977,68.1749,21316.0
2018-06-05 14:30:00,79.49,79.57,79.48,79.57,27685.0,68.1749,68.2435,68.1663,68.2435,27685.0
2018-06-05 14:35:00,79.58,79.58,79.33,79.38,55424.0,68.2521,68.2521,68.0377,68.0806,55424.0
2018-06-05 14:40:00,79.39,79.44,79.23,79.23,61288.0,68.0891,68.132,67.9519,67.9519,61288.0
2018-06-05 14:45:00,79.23,79.32,79.17,79.29,31777.0,67.9519,68.0291,67.9005,68.0034,31777.0
2018-06-05 14:50:00,79.29,79.34,79.25,79.33,23015.0,68.0034,68.0463,67.9691,68.0377,23015.0
2018-06-05 14:55:00,79.34,79.38,79.32,79.37,28765.0,68.0463,68.0806,68.0291,68.072,28765.0
2018-06-05 15:00:00,79.37,79.38,79.25,79.31,44008.0,68.072,68.0806,67.9691,68.0205,44008.0
2018-06-05 15:05:00,79.31,79.32,79.24,79.28,22965.0,68.0205,68.0291,67.9605,67.9948,22965.0
2018-06-05 15:10:00,79.28,79.3,79.16,79.16,37552.0,67.9948,68.0119,67.8919,67.8919,37552.0
2018-06-05 15:15:00,79.17,79.24,79.16,79.23,55183.0,67.9005,67.9605,67.8919,67.9519,55183.0
2018-06-05 15:20:00,79.23,79.3,79.21,79.26,79996.0,67.9519,68.0119,67.9348,67.9776,79996.0
2018-06-05 15:25:00,79.26,79.34,79.25,79.32,41899.0,67.9776,68.0463,67.9691,68.0291,41899.0
2018-06-05 15:30:00,79.31,79.34,79.29,79.32,41318.0,68.0205,68.0463,68.0034,68.0291,41318.0
2018-06-05 15:35:00,79.32,79.33,79.25,79.27,48014.0,68.0291,68.0377,67.9691,67.9862,48014.0
2018-06-05 15:40:00,79.27,79.38,79.25,79.37,80463.0,67.9862,68.0806,67.9691,68.072,80463.0
2018-06-05 15:45:00,79.37,79.5,79.36,79.49,64307.0,68.072,68.1835,68.0634,68.1749,64307.0
2018-06-05 15:50:00,79.48,79.52,79.38,79.43,121559.0,68.1663,68.2006,68.0806,68.1234,121559.0
2018-06-05 15:55:00,79.44,79.53,79.42,79.47,273365.0,68.132,68.2092,68.1149,68.1578,273365.0
2018-06-06 09:30:00,79.81,79.81,79.42,79.51,59423.0,68.4494,68.4494,68.1149,68.1921,59423.0
2018-06-06 09:35:00,79.46,79.56,79.39,79.42,23797.0,68.1492,68.2349,68.0891,68.1149,23797.0
2018-06-06 09:40:00,79.42,79.43,79.12,79.26,14846.0,68.1149,68.1234,67.8576,67.9776,14846.0
2018-06-06 09:45:00,79.27,79.3,79.0,79.02,13719.0,67.9862,68.0119,67.7547,67.7718,13719.0
2018-06-06 09:50:00,79.0,79.18,79.0,79.12,18022.0,67.7547,67.909,67.7547,67.8576,18022.0
2018-06-06 09:55:00,79.13,79.17,79.04,79.06,18710.0,67.8661,67.9005,67.789,67.8061,18710.0
2018-06-06 10:00:00,79.09,79.19,79.05,79.16,15169.0,67.8318,67.9176,67.7975,67.8919,15169.0
2018-06-06 10:05:00,79.18,79.25,79.1,79.19,17497.0,67.909,67.9691,67.8404,67.9176,17497.0
2018-06-06 10:10:00,79.18,79.33,79.16,79.28,18718.0,67.909,68.0377,67.8919,67.9948,18718.0
2018-06-06 10:15:00,79.28,79.33,79.24,79.26,19729.0,67.9948,68.0377,67.9605,67.9776,19729.0
2018-06-06 10:20:00,79.29,79.32,79.27,79.28,16052.0,68.0034,68.0291,67.9862,67.9948,16052.0
2018-06-06 10:25:00,79.28,79.29,79.2,79.23,14998.0,67.9948,68.0034,67.9262,67.9519,14998.0
2018-06-06 10:30:00,79.22,79.38,79.18,79.29,46271.0,67.9433,68.0806,67.909,68.0034,46271.0
2018-06-06 10:35:00,79.3,79.44,79.3,79.31,15266.0,68.0119,68.132,68.0119,68.0205,15266.0
2018-06-06 10:40:00,79.29,79.33,79.2,79.21,20229.0,68.0034,68.0377,67.9262,67.9348,20229.0
2018-06-06 10:45:00,79.2,79.29,79.15,79.21,32615.0,67.9262,68.0034,67.8833,67.9348,32615.0
2018-06-06 10:50:00,79.2,79.24,79.18,79.21,17122.0,67.9262,67.9605,67.909,67.9348,17122.0
2018-06-06 10:55:00,79.2,79.32,79.15,79.18,48366.0,67.9262,68.0291,67.8833,67.909,48366.0
2018-06-06 11:00:00,79.18,79.25,79.16,79.2,17949.0,67.909,67.9691,67.8919,67.9262,17949.0
2018-06-06 11:05:00,79.2,79.21,79.11,79.18,16857.0,67.9262,67.9348,67.849,67.909,16857.0
2018-06-06 11:10:00,79.19,79.19,79.12,79.16,11084.0,67.9176,67.9176,67.8576,67.8919,11084.0
2018-06-06 11:15:00,79.16,79.26,79.1,79.25,31008.0,67.8919,67.9776,67.8404,67.9691,31008.0
2018-06-06 11:20:00,79.22,79.34,79.21,79.32,12982.0,67.9433,68.0463,67.9348,68.0291,12982.0
2018-06-06 11:25:00,79.33,79.39,79.33,79.37,16404.0,68.0377,68.0891,68.0377,68.072,16404.0
2018-06-06 11:30:00,79.35,79.44,79.27,79.28,35152.0,68.0548,68.132,67.9862,67.9948,35152.0
2018-06-06 11:35:00,79.29,79.33,79.22,79.22,16184.0,68.0034,68.0377,67.9433,67.9433,16184.0
2018-06-06 11:40:00,79.22,79.36,79.22,79.36,12216.0,67.9433,68.0634,67.9433,68.0634,12216.0
2018-06-06 11:45:00,79.36,79.36,79.3,79.31,18961.0,68.0634,68.0634,68.0119,68.0205,18961.0
2018-06-06 11:50:00,79.31,79.43,79.3,79.38,37890.0,68.0205,68.1234,68.0119,68.0806,37890.0
2018-06-06 11:55:00,79.38,79.42,79.37,79.4,33938.0,68.0806,68.1149,68.072,68.0977,33938.0
2018-06-06 12:00:00,79.4,79.4,79.27,79.32,36917.0,68.0977,68.0977,67.9862,68.0291,36917.0
2018-06-06 12:05:00,79.33,79.37,79.29,79.34,15645.0,68.0377,68.072,68.0034,68.0463,15645.0
2018-06-06 12:10:00,79.34,79.37,79.31,79.36,49881.0,68.0463,68.072,68.0205,68.0634,49881.0
2018-06-06 12:15:00,79.36,79.36,79.31,79.36,13808.0,68.0634,68.0634,68.0205,68.0634,13808.0
2018-06-06 12:20:00,79.36,79.42,79.33,79.41,13152.0,68.0634,68.1149,68.0377,68.1063,13152.0
2018-06-06 12:25:00,79.4,79.41,79.33,79.37,16021.0,68.0977,68.1063,68.0377,68.072,16021.0
2018-06-06 12:30:00,79.39,79.4,79.36,79.38,12719.0,68.0891,68.0977,68.0634,68.0806,12719.0
2018-06-06 12:35:00,79.38,79.38,79.27,79.3,13237.0,68.0806,68.0806,67.9862,68.0119,13237.0
2018-06-06 12:40:00,79.34,79.34,79.27,79.29,48978.0,68.0463,68.0463,67.9862,68.0034,48978.0
2018-06-06 12:45:00,79.29,79.36,79.27,79.34,9845.0,68.0034,68.0634,67.9862,68.0463,9845.0
2018-06-06 12:50:00,79.32,79.36,79.29,79.33,9364.0,68.0291,68.0634,68.0034,68.0377,9364.0
2018-06-06 12:55:00,79.34,79.39,79.33,79.37,6673.0,68.0463,68.0891,68.0377,68.072,6673.0
2018-06-06 13:00:00,79.36,79.4,79.34,79.4,8898.0,68.0634,68.0977,68.0463,68.0977,8898.0
2018-06-06 13:05:00,79.4,79.47,79.39,79.46,15372.0,68.0977,68.1578,68.0891,68.1492,15372.0
2018-06-06 13:10:00,79.45,79.46,79.4,79.44,27421.0,68.1406,68.1492,68.0977,68.132,27421.0
2018-06-06 13:15:00,79.44,79.48,79.43,79.46,6204.0,68.132,68.1663,68.1234,68.1492,6204.0
2018-06-06 13:20:00,79.45,79.5,79.4,79.49,14697.0,68.1406,68.1835,68.0977,68.1749,14697.0
2018-06-06 13:25:00,79.46,79.5,79.44,79.5,2530.0,68.1492,68.1835,68.132,68.1835,2530.0
2018-06-06 13:30:00,79.5,79.53,79.48,79.49,15075.0,68.1835,68.2092,68.1663,68.1749,15075.0
2018-06-06 13:35:00,79.5,79.6,79.49,79.6,23803.0,68.1835,68.2692,68.1749,68.2692,23803.0
2018-06-06 13:40:00,79.6,79.61,79.5,79.51,8515.0,68.2692,68.2778,68.1835,68.1921,8515.0
2018-06-06 13:45:00,79.51,79.53,79.49,79.51,10155.0,68.1921,68.2092,68.1749,68.1921,10155.0
2018-06-06 13:50:00,79.51,79.52,79.49,79.5,11205.0,68.1921,68.2006,68.1749,68.1835,11205.0
2018-06-06 13:55:00,79.5,79.51,79.48,79.49,8085.0,68.1835,68.1921,68.1663,68.1749,8085.0
2018-06-06 14:00:00,79.49,79.54,79.47,79.53,22711.0,68.1749,68.2178,68.1578,68.2092,22711.0
2018-06-06 14:05:00,79.53,79.53,79.49,79.5,15320.0,68.2092,68.2092,68.1749,68.1835,15320.0
2018-06-06 14:10:00,79.51,79.53,79.49,79.51,15439.0,68.1921,68.2092,68.1749,68.1921,15439.0
2018-06-06 14:15:00,79.51,79.55,79.51,79.52,61937.0,68.1921,68.2264,68.1921,68.2006,61937.0
2018-06-06 14:20:00,79.52,79.54,79.47,79.48,22810.0,68.2006,68.2178,68.1578,68.1663,22810.0
2018-06-06 14:25:00,79.48,79.5,79.47,79.47,19893.0,68.1663,68.1835,68.1578,68.1578,19893.0
2018-06-06 14:30:00,79.47,79.52,79.47,79.52,26983.0,68.1578,68.2006,68.1578,68.2006,26983.0
2018-06-06 14:35:00,79.51,79.6,79.51,79.58,20977.0,68.1921,68.2692,68.1921,68.2521,20977.0
2018-06-06 14:40:00,79.59,79.65,79.58,79.65,18515.0,68.2607,68.3121,68.2521,68.3121,18515.0
2018-06-06 14:45:00,79.66,79.73,79.64,79.72,14878.0,68.3207,68.3807,68.3036,68.3722,14878.0
2018-06-06 14:50:00,79.72,79.72,79.6,79.62,23108.0,68.3722,68.3722,68.2692,68.2864,23108.0
2018-06-06 14:55:00,79.63,79.65,79.6,79.64,27055.0,68.295,68.3121,68.2692,68.3036,27055.0
2018-06-06 15:00:00,79.64,79.68,79.62,79.68,35342.0,68.3036,68.3379,68.2864,68.3379,35342.0
2018-06-06 15:05:00,79.68,79.78,79.67,79.75,35158.0,68.3379,68.4236,68.3293,68.3979,35158.0
2018-06-06 15:10:00,79.75,79.83,79.74,79.81,40760.0,68.3979,68.4665,68.3893,68.4494,40760.0
2018-06-06 15:15:00,79.82,79.96,79.82,79.95,55058.0,68.4579,68.578,68.4579,68.5694,55058.0
2018-06-06 15:20:00,79.96,80.11,79.95,80.05,100858.0,68.578,68.7066,68.5694,68.6552,100858.0
2018-06-06 15:25:00,80.05,80.05,79.97,80.03,35128.0,68.6552,68.6552,68.5866,68.638,35128.0
2018-06-06 15:30:00,80.03,80.08,79.95,80.08,54299.0,68.638,68.6809,68.5694,68.6809,54299.0
2018-06-06 15:35:00,80.08,80.14,80.08,80.09,52440.0,68.6809,68.7324,68.6809,68.6895,52440.0
2018-06-06 15:40:00,80.09,80.17,80.09,80.17,39133.0,68.6895,68.7581,68.6895,68.7581,39133.0
2018-06-06 15:45:00,80.17,80.2,80.12,80.14,79024.0,68.7581,68.7838,68.7152,68.7324,79024.0
2018-06-06 15:50:00,80.15,80.17,80.12,80.15,60887.0,68.741,68.7581,68.7152,68.741,60887.0
2018-06-06 15:55:00,80.16,80.28,80.15,80.27,172661.0,68.7495,68.8525,68.741,68.8439,172661.0
2018-06-07 09:30:00,80.38,80.46,80.2,80.26,23082.0,68.9382,69.0068,68.7838,68.8353,23082.0
2018-06-07 09:35:00,80.36,80.36,80.19,80.3,16712.0,68.9211,68.9211,68.7753,68.8696,16712.0
2018-06-07 09:40:00,80.24,80.39,80.22,80.33,4216.0,68.8181,68.9468,68.801,68.8953,4216.0
2018-06-07 09:45:00,80.37,80.47,80.35,80.47,9297.0,68.9296,69.0154,68.9125,69.0154,9297.0
2018-06-07 09:50:00,80.48,80.59,80.47,80.49,13234.0,69.024,69.1183,69.0154,69.0326,13234.0
2018-06-07 09:55:00,80.48,80.55,80.38,80.38,8848.0,69.024,69.084,68.9382,68.9382,8848.0
2018-06-07 10:00:00,80.37,80.48,80.32,80.44,11502.0,68.9296,69.024,68.8868,68.9897,11502.0
2018-06-07 10:05:00,80.42,80.45,80.33,80.35,15992.0,68.9725,68.9983,68.8953,68.9125,15992.0
2018-06-07 10:10:00,80.36,80.37,80.3,80.31,14441.0,68.9211,68.9296,68.8696,68.8782,14441.0
2018-06-07 10:15:00,80.31,80.49,80.29,80.41,26100.0,68.8782,69.0326,68.861,68.9639,26100.0
2018-06-07 10:20:00,80.42,80.42,80.29,80.31,36555.0,68.9725,68.9725,68.861,68.8782,36555.0
2018-06-07 10:25:00,80.33,80.33,80.28,80.28,31839.0,68.8953,68.8953,68.8525,68.8525,31839.0
2018-06-07 10:30:00,80.28,80.33,80.19,80.3,41714.0,68.8525,68.8953,68.7753,68.8696,41714.0
2018-06-07 10:35:00,80.29,80.31,80.18,80.22,18310.0,68.861,68.8782,68.7667,68.801,18310.0
2018-06-07 10:40:00,80.23,80.29,80.18,80.27,15724.0,68.8096,68.861,68.7667,68.8439,15724.0
2018-06-07 10:45:00,80.26,80.3,80.23,80.29,15759.0,68.8353,68.8696,68.8096,68.861,15759.0
2018-06-07 10:50:00,80.3,80.33,80.24,80.26,21895.0,68.8696,68.8953,68.8181,68.8353,21895.0
2018-06-07 10:55:00,80.27,80.35,80.26,80.33,13251.0,68.8439,68.9125,68.8353,68.8953,13251.0
2018-06-07 11:00:00,80.33,80.35,80.24,80.25,15672.0,68.8953,68.9125,68.8181,68.8267,15672.0
2018-06-07 11:05:00,80.24,80.31,80.2,80.3,23178.0,68.8181,68.8782,68.7838,68.8696,23178.0
2018-06-07 11:10:00,80.32,80.48,80.28,80.41,20415.0,68.8868,69.024,68.8525,68.9639,20415.0
2018-06-07 11:15:00,80.39,80.41,80.31,80.32,4890.0,68.9468,68.9639,68.8782,68.8868,4890.0
2018-06-07 11:20:00,80.34,80.34,80.29,80.3,10889.0,68.9039,68.9039,68.861,68.8696,10889.0
2018-06-07 11:25:00,80.3,80.34,80.25,80.33,34955.0,68.8696,68.9039,68.8267,68.8953,34955.0
2018-06-07 11:30:00,80.33,80.33,80.24,80.24,26732.0,68.8953,68.8953,68.8181,68.8181,26732.0
2018-06-07 11:35:00,80.24,80.26,80.24,80.26,20362.0,68.8181,68.8353,68.8181,68.8353,20362.0
2018-06-07 11:40:00,80.26,80.29,80.25,80.27,9887.0,68.8353,68.861,68.8267,68.8439,9887.0
2018-06-07 11:45:00,80.25,80.27,80.24,80.24,22734.0,68.8267,68.8439,68.8181,68.8181,22734.0
2018-06-07 11:50:00,80.27,80.38,80.24,80.31,15423.0,68.8439,68.9382,68.8181,68.8782,15423.0
2018-06-07 11:55:00,80.3,80.35,80.27,80.33,13210.0,68.8696,68.9125,68.8439,68.8953,13210.0
2018-06-07 12:00:00,80.31,80.32,80.26,80.3,8382.0,68.8782,68.8868,68.8353,68.8696,8382.0
2018-06-07 12:05:00,80.29,80.33,80.29,80.32,7997.0,68.861,68.8953,68.861,68.8868,7997.0
2018-06-07 12:10:00,80.31,80.38,80.31,80.34,21797.0,68.8782,68.9382,68.8782,68.9039,21797.0
2018-06-07 12:15:00,80.33,80.42,80.33,80.4,9044.0,68.8953,68.9725,68.8953,68.9554,9044.0
2018-06-07 12:20:00,80.4,80.41,80.34,80.4,10939.0,68.9554,68.9639,68.9039,68.9554,10939.0
2018-06-07 12:25:00,80.41,80.41,80.3,80.31,8111.0,68.9639,68.9639,68.8696,68.8782,8111.0
2018-06-07 12:30:00,80.3,80.3,80.17,80.19,17847.0,68.8696,68.8696,68.7581,68.7753,17847.0
2018-06-07 12:35:00,80.2,80.25,80.2,80.25,16387.0,68.7838,68.8267,68.7838,68.8267,16387.0
2018-06-07 12:40:00,80.25,80.26,80.18,80.19,34472.0,68.8267,68.8353,68.7667,68.7753,34472.0
2018-06-07 12:45:00,80.2,80.2,80.15,80.16,12120.0,68.7838,68.7838,68.741,68.7495,12120.0
2018-06-07 12:50:00,80.15,80.17,80.11,80.12,53921.0,68.741,68.7581,68.7066,68.7152,53921.0
2018-06-07 12:55:00,80.12,80.17,80.06,80.16,15618.0,68.7152,68.7581,68.6638,68.7495,15618.0
2018-06-07 13:00:00,80.16,80.16,80.07,80.09,25203.0,68.7495,68.7495,68.6723,68.6895,25203.0
2018-06-07 13:05:00,80.08,80.16,80.06,80.12,23721.0,68.6809,68.7495,68.6638,68.7152,23721.0
2018-06-07 13:10:00,80.11,80.16,80.11,80.15,8515.0,68.7066,68.7495,68.7066,68.741,8515.0
2018-06-07 13:15:00,80.15,80.22,80.13,80.22,14797.0,68.741,68.801,68.7238,68.801,14797.0
2018-06-07 13:20:00,80.21,80.25,80.19,80.23,5956.0,68.7924,68.8267,68.7753,68.8096,5956.0
2018-06-07 13:25:00,80.23,80.28,80.18,80.2,12999.0,68.8096,68.8525,68.7667,68.7838,12999.0
2018-06-07 13:30:00,80.18,80.23,80.17,80.22,15574.0,68.7667,68.8096,68.7581,68.801,15574.0
2018-06-07 13:35:00,80.2,80.2,80.03,80.07,16851.0,68.7838,68.7838,68.638,68.6723,16851.0
2018-06-07 13:40:00,80.04,80.09,80.02,80.08,13722.0,68.6466,68.6895,68.6295,68.6809,13722.0
2018-06-07 13:45:00,80.07,80.23,80.07,80.23,17182.0,68.6723,68.8096,68.6723,68.8096,17182.0
2018-06-07 13:50:00,80.21,80.21,80.03,80.03,15518.0,68.7924,68.7924,68.638,68.638,15518.0
2018-06-07 13:55:00,80.02,80.05,79.97,79.98,38289.0,68.6295,68.6552,68.5866,68.5952,38289.0
2018-06-07 14:00:00,79.99,80.03,79.91,80.02,25637.0,68.6037,68.638,68.5351,68.6295,25637.0
2018-06-07 14:05:00,80.01,80.05,79.95,80.02,14256.0,68.6209,68.6552,68.5694,68.6295,14256.0
2018-06-07 14:10:00,80.02,80.07,80.0,80.07,7338.0,68.6295,68.6723,68.6123,68.6723,7338.0
2018-06-07 14:15:00,80.07,80.16,80.07,80.14,16936.0,68.6723,68.7495,68.6723,68.7324,16936.0
2018-06-07 14:20:00,80.13,80.14,80.03,80.1,17296.0,68.7238,68.7324,68.638,68.6981,17296.0
2018-06-07 14:25:00,80.09,80.09,80.04,80.08,11994.0,68.6895,68.6895,68.6466,68.6809,11994.0
2018-06-07 14:30:00,80.08,80.17,80.08,80.16,12905.0,68.6809,68.7581,68.6809,68.7495,12905.0
2018-06-07 14:35:00,80.17,80.23,80.16,80.21,11207.0,68.7581,68.8096,68.7495,68.7924,11207.0
2018-06-07 14:40:00,80.21,80.22,80.17,80.19,11794.0,68.7924,68.801,68.7581,68.7753,11794.0
2018-06-07 14:45:00,80.19,80.2,80.15,80.2,15180.0,68.7753,68.7838,68.741,68.7838,15180.0
2018-06-07 14:50:00,80.18,80.19,80.15,80.17,14075.0,68.7667,68.7753,68.741,68.7581,14075.0
2018-06-07 14:55:00,80.17,80.17,80.09,80.09,12670.0,68.7581,68.7581,68.6895,68.6895,12670.0
2018-06-07 15:00:00,80.1,80.12,80.08,80.09,14153.0,68.6981,68.7152,68.6809,68.6895,14153.0
2018-06-07 15:05:00,80.09,80.1,80.04,80.04,15949.0,68.6895,68.6981,68.6466,68.6466,15949.0
2018-06-07 15:10:00,80.03,80.08,80.02,80.06,17376.0,68.638,68.6809,68.6295,68.6638,17376.0
2018-06-07 15:15:00,80.06,80.1,80.04,80.09,20166.0,68.6638,68.6981,68.6466,68.6895,20166.0
2018-06-07 15:20:00,80.09,80.18,80.09,80.18,13800.0,68.6895,68.7667,68.6895,68.7667,13800.0
2018-06-07 15:25:00,80.18,80.25,80.17,80.21,16717.0,68.7667,68.8267,68.7581,68.7924,16717.0
2018-06-07 15:30:00,80.22,80.26,80.19,80.25,20790.0,68.801,68.8353,68.7753,68.8267,20790.0
2018-06-07 15:35:00,80.25,80.3,80.25,80.28,18108.0,68.8267,68.8696,68.8267,68.8525,18108.0
2018-06-07 15:40:00,80.29,80.3,80.25,80.27,28728.0,68.861,68.8696,68.8267,68.8439,28728.0
2018-06-07 15:45:00,80.26,80.3,80.23,80.25,35974.0,68.8353,68.8696,68.8096,68.8267,35974.0
2018-06-07 15:50:00,80.25,80.39,80.24,80.37,36742.0,68.8267,68.9468,68.8181,68.9296,36742.0
2018-06-07 15:55:00,80.38,80.38,80.29,80.34,110245.0,68.9382,68.9382,68.861,68.9039,110245.0
2018-06-08 09:30:00,80.08,80.27,80.0,80.26,23562.0,68.6809,68.8439,68.6123,68.8353,23562.0
2018-06-08 09:35:00,80.26,80.26,79.79,79.96,13168.0,68.8353,68.8353,68.4322,68.578,13168.0
2018-06-08 09:40:00,79.95,79.95,79.81,79.87,16139.0,68.5694,68.5694,68.4494,68.5008,16139.0
2018-06-08 09:45:00,79.91,80.07,79.86,79.93,7548.0,68.5351,68.6723,68.4922,68.5523,7548.0
2018-06-08 09:50:00,79.87,79.94,79.74,79.93,6974.0,68.5008,68.5608,68.3893,68.5523,6974.0
2018-06-08 09:55:00,79.88,80.04,79.83,80.0,8262.0,68.5094,68.6466,68.4665,68.6123,8262.0
2018-06-08 10:00:00,80.06,80.08,79.89,79.99,15488.0,68.6638,68.6809,68.518,68.6037,15488.0
2018-06-08 10:05:00,80.0,80.15,79.97,80.13,4338.0,68.6123,68.741,68.5866,68.7238,4338.0
2018-06-08 10:10:00,80.13,80.2,80.07,80.09,11054.0,68.7238,68.7838,68.6723,68.6895,11054.0
2018-06-08 10:15:00,80.08,80.09,79.89,79.91,4217.0,68.6809,68.6895,68.518,68.5351,4217.0
2018-06-08 10:20:00,79.96,80.1,79.94,79.95,8076.0,68.578,68.6981,68.5608,68.5694,8076.0
2018-06-08 10:25:00,79.92,80.11,79.92,80.0,8610.0,68.5437,68.7066,68.5437,68.6123,8610.0
2018-06-08 10:30:00,79.95,80.09,79.92,79.99,10564.0,68.5694,68.6895,68.5437,68.6037,10564.0
2018-06-08 10:35:00,79.95,80.03,79.91,79.94,7381.0,68.5694,68.638,68.5351,68.5608,7381.0
2018-06-08 10:40:00,79.91,79.95,79.88,79.95,11604.0,68.5351,68.5694,68.5094,68.5694,11604.0
2018-06-08 10:45:00,79.93,80.01,79.9,80.01,7726.0,68.5523,68.6209,68.5265,68.6209,7726.0
2018-06-08 10:50:00,80.01,80.08,80.01,80.06,3379.0,68.6209,68.6809,68.6209,68.6638,3379.0
2018-06-08 10:55:00,80.06,80.18,80.02,80.04,9273.0,68.6638,68.7667,68.6295,68.6466,9273.0
2018-06-08 11:00:00,79.97,80.01,79.93,80.01,11852.0,68.5866,68.6209,68.5523,68.6209,11852.0
2018-06-08 11:05:00,80.02,80.08,79.97,79.98,7389.0,68.6295,68.6809,68.5866,68.5952,7389.0
2018-06-08 11:10:00,79.98,79.98,79.94,79.94,6339.0,68.5952,68.5952,68.5608,68.5608,6339.0
2018-06-08 11:15:00,79.95,79.98,79.88,79.88,6564.0,68.5694,68.5952,68.5094,68.5094,6564.0
2018-06-08 11:20:00,79.88,79.91,79.84,79.91,10682.0,68.5094,68.5351,68.4751,68.5351,10682.0
2018-06-08 11:25:00,79.93,79.98,79.88,79.9,10586.0,68.5523,68.5952,68.5094,68.5265,10586.0
2018-06-08 11:30:00,79.91,79.95,79.81,79.83,42707.0,68.5351,68.5694,68.4494,68.4665,42707.0
2018-06-08 11:35:00,79.82,79.89,79.81,79.89,4837.0,68.4579,68.518,68.4494,68.518,4837.0
2018-06-08 11:40:00,79.88,79.91,79.84,79.9,10361.0,68.5094,68.5351,68.4751,68.5265,10361.0
2018-06-08 11:45:00,79.9,79.9,79.82,79.83,13968.0,68.5265,68.5265,68.4579,68.4665,13968.0
2018-06-08 11:50:00,79.83,79.99,79.83,79.99,10229.0,68.4665,68.6037,68.4665,68.6037,10229.0
2018-06-08 11:55:00,79.97,79.99,79.89,79.92,12882.0,68.5866,68.6037,68.518,68.5437,12882.0
2018-06-08 12:00:00,79.93,79.97,79.93,79.93,5269.0,68.5523,68.5866,68.5523,68.5523,5269.0
2018-06-08 12:05:00,79.93,79.95,79.88,79.91,9292.0,68.5523,68.5694,68.5094,68.5351,9292.0
2018-06-08 12:10:00,79.93,79.94,79.91,79.94,2551.0,68.5523,68.5608,68.5351,68.5608,2551.0
2018-06-08 12:15:00,79.93,79.97,79.92,79.95,7697.0,68.5523,68.5866,68.5437,68.5694,7697.0
2018-06-08 12:20:00,79.96,80.12,79.95,80.12,9768.0,68.578,68.7152,68.5694,68.7152,9768.0
2018-06-08 12:25:00,80.11,80.16,80.06,80.16,10823.0,68.7066,68.7495,68.6638,68.7495,10823.0
2018-06-08 12:30:00,80.16,80.27,80.16,80.24,13636.0,68.7495,68.8439,68.7495,68.8181,13636.0
2018-06-08 12:35:00,80.24,80.24,80.17,80.23,7488.0,68.8181,68.8181,68.7581,68.8096,7488.0
2018-06-08 12:40:00,80.22,80.27,80.22,80.26,17279.0,68.801,68.8439,68.801,68.8353,17279.0
2018-06-08 12:45:00,80.26,80.27,80.2,80.21,5556.0,68.8353,68.8439,68.7838,68.7924,5556.0
2018-06-08 12:50:00,80.21,80.26,80.21,80.23,17466.0,68.7924,68.8353,68.7924,68.8096,17466.0
2018-06-08 12:55:00,80.23,80.27,80.21,80.25,16788.0,68.8096,68.8439,68.7924,68.8267,16788.0
2018-06-08 13:00:00,80.23,80.24,80.17,80.19,14203.0,68.8096,68.8181,68.7581,68.7753,14203.0
2018-06-08 13:05:00,80.16,80.17,80.14,80.15,4445.0,68.7495,68.7581,68.7324,68.741,4445.0
2018-06-08 13:10:00,80.13,80.16,80.12,80.14,6152.0,68.7238,68.7495,68.7152,68.7324,6152.0
2018-06-08 13:15:00,80.15,80.15,80.1,80.1,6193.0,68.741,68.741,68.6981,68.6981,6193.0
2018-06-08 13:20:00,80.11,80.12,80.09,80.11,6346.0,68.7066,68.7152,68.6895,68.7066,6346.0
2018-06-08 13:25:00,80.1,80.15,80.07,80.14,10814.0,68.6981,68.741,68.6723,68.7324,10814.0
2018-06-08 13:30:00,80.17,80.19,80.12,80.18,5923.0,68.7581,68.7753,68.7152,68.7667,5923.0
2018-06-08 13:35:00,80.17,80.17,80.13,80.13,2922.0,68.7581,68.7581,68.7238,68.7238,2922.0
2018-06-08 13:40:00,80.14,80.14,80.05,80.06,7476.0,68.7324,68.7324,68.6552,68.6638,7476.0
2018-06-08 13:45:00,80.06,80.14,80.06,80.08,7705.0,68.6638,68.7324,68.6638,68.6809,7705.0
2018-06-08 13:50:00,80.08,80.16,80.03,80.16,20228.0,68.6809,68.7495,68.638,68.7495,20228.0
2018-06-08 13:55:00,80.12,80.12,80.0,80.03,12405.0,68.7152,68.7152,68.6123,68.638,12405.0
2018-06-08 14:00:00,80.04,80.06,79.99,80.03,6473.0,68.6466,68.6638,68.6037,68.638,6473.0
2018-06-08 14:05:00,80.0,80.06,80.0,80.06,7022.0,68.6123,68.6638,68.6123,68.6638,7022.0
2018-06-08 14:10:00,80.06,80.14,80.04,80.1,14139.0,68.6638,68.7324,68.6466,68.6981,14139.0
2018-06-08 14:15:00,80.11,80.11,80.0,80.01,20047.0,68.7066,68.7066,68.6123,68.6209,20047.0
2018-06-08 14:20:00,80.0,80.07,80.0,80.04,21290.0,68.6123,68.6723,68.6123,68.6466,21290.0
2018-06-08 14:25:00,80.03,80.13,80.02,80.13,17362.0,68.638,68.7238,68.6295,68.7238,17362.0
2018-06-08 14:30:00,80.1,80.13,80.08,80.12,7856.0,68.6981,68.7238,68.6809,68.7152,7856.0
2018-06-08 14:35:00,80.13,80.16,80.1,80.16,8040.0,68.7238,68.7495,68.6981,68.7495,8040.0
2018-06-08 14:40:00,80.14,80.16,80.1,80.14,156740.0,68.7324,68.7495,68.6981,68.7324,156740.0
2018-06-08 14:45:00,80.12,80.14,80.02,80.06,28908.0,68.7152,68.7324,68.6295,68.6638,28908.0
2018-06-08 14:50:00,80.06,80.11,80.06,80.11,9159.0,68.6638,68.7066,68.6638,68.7066,9159.0
2018-06-08 14:55:00,80.11,80.11,79.96,79.96,37346.0,68.7066,68.7066,68.578,68.578,37346.0
2018-06-08 15:00:00,79.95,80.03,79.95,79.99,25261.0,68.5694,68.638,68.5694,68.6037,25261.0
2018-06-08 15:05:00,80.01,80.09,80.0,80.06,16421.0,68.6209,68.6895,68.6123,68.6638,16421.0
2018-06-08 15:10:00,80.06,80.13,80.05,80.11,11146.0,68.6638,68.7238,68.6552,68.7066,11146.0
2018-06-08 15:15:00,80.13,80.14,80.05,80.07,12707.0,68.7238,68.7324,68.6552,68.6723,12707.0
2018-06-08 15:20:00,80.08,80.22,80.08,80.22,10091.0,68.6809,68.801,68.6809,68.801,10091.0
2018-06-08 15:25:00,80.2,80.27,80.2,80.27,12769.0,68.7838,68.8439,68.7838,68.8439,12769.0
2018-06-08 15:30:00,80.26,80.28,80.24,80.25,20799.0,68.8353,68.8525,68.8181,68.8267,20799.0
2018-06-08 15:35:00,80.25,80.27,80.23,80.26,20466.0,68.8267,68.8439,68.8096,68.8353,20466.0
2018-06-08 15:40:00,80.27,80.27,80.23,80.23,18812.0,68.8439,68.8439,68.8096,68.8096,18812.0
2018-06-08 15:45:00,80.23,80.29,80.2,80.22,22405.0,68.8096,68.861,68.7838,68.801,22405.0
2018-06-08 15:50:00,80.22,80.31,80.22,80.31,25640.0,68.801,68.8782,68.801,68.8782,25640.0
2018-06-08 15:55:00,80.31,80.4,80.28,80.34,124118.0,68.8782,68.9554,68.8525,68.9039,124118.0
2018-06-11 09:30:00,80.42,80.42,80.08,80.36,25757.0,68.9725,68.9725,68.6809,68.9211,25757.0
2018-06-11 09:35:00,80.36,80.39,80.21,80.36,14200.0,68.9211,68.9468,68.7924,68.9211,14200.0
2018-06-11 09:40:00,80.34,80.43,80.28,80.38,12429.0,68.9039,68.9811,68.8525,68.9382,12429.0
2018-06-11 09:45:00,80.36,80.39,80.19,80.35,8512.0,68.9211,68.9468,68.7753,68.9125,8512.0
2018-06-11 09:50:00,80.35,80.35,80.24,80.34,7853.0,68.9125,68.9125,68.8181,68.9039,7853.0
2018-06-11 09:55:00,80.32,80.32,80.24,80.27,6171.0,68.8868,68.8868,68.8181,68.8439,6171.0
2018-06-11 10:00:00,80.27,80.32,80.25,80.27,8224.0,68.8439,68.8868,68.8267,68.8439,8224.0
2018-06-11 10:05:00,80.29,80.42,80.25,80.37,14088.0,68.861,68.9725,68.8267,68.9296,14088.0
2018-06-11 10:10:00,80.35,80.45,80.34,80.39,10977.0,68.9125,68.9983,68.9039,68.9468,10977.0
2018-06-11 10:15:00,80.39,80.42,80.31,80.33,16200.0,68.9468,68.9725,68.8782,68.8953,16200.0
2018-06-11 10:20:00,80.34,80.49,80.31,80.49,10561.0,68.9039,69.0326,68.8782,69.0326,10561.0
2018-06-11 10:25:00,80.5,80.69,80.48,80.55,22017.0,69.0411,69.2041,69.024,69.084,22017.0
2018-06-11 10:30:00,80.54,80.54,80.44,80.44,7846.0,69.0754,69.0754,68.9897,68.9897,7846.0
2018-06-11 10:35:00,80.41,80.45,80.29,80.3,12610.0,68.9639,68.9983,68.861,68.8696,12610.0
2018-06-11 10:40:00,80.28,80.33,80.23,80.29,14730.0,68.8525,68.8953,68.8096,68.861,14730.0
2018-06-11 10:45:00,80.27,80.3,80.22,80.23,24219.0,68.8439,68.8696,68.801,68.8096,24219.0
2018-06-11 10:50:00,80.25,80.32,80.23,80.27,5428.0,68.8267,68.8868,68.8096,68.8439,5428.0
2018-06-11 10:55:00,80.24,80.25,80.18,80.19,12195.0,68.8181,68.8267,68.7667,68.7753,12195.0
2018-06-11 11:00:00,80.2,80.26,80.16,80.17,6928.0,68.7838,68.8353,68.7495,68.7581,6928.0
2018-06-11 11:05:00,80.15,80.16,79.96,80.1,15654.0,68.741,68.7495,68.578,68.6981,15654.0
2018-06-11 11:10:00,80.12,80.12,79.99,80.05,6936.0,68.7152,68.7152,68.6037,68.6552,6936.0
2018-06-11 11:15:00,80.04,80.1,80.02,80.09,4800.0,68.6466,68.6981,68.6295,68.6895,4800.0
2018-06-11 11:20:00,80.09,80.16,80.07,80.16,8333.0,68.6895,68.7495,68.6723,68.7495,8333.0
2018-06-11 11:25:00,80.15,80.16,80.09,80.12,13387.0,68.741,68.7495,68.6895,68.7152,13387.0
2018-06-11 11:30:00,80.13,80.23,80.12,80.2,8708.0,68.7238,68.8096,68.7152,68.7838,8708.0
2018-06-11 11:35:00,80.21,80.31,80.2,80.29,4842.0,68.7924,68.8782,68.7838,68.861,4842.0
2018-06-11 11:40:00,80.27,80.36,80.23,80.34,10460.0,68.8439,68.9211,68.8096,68.9039,10460.0
2018-06-11 11:45:00,80.34,80.38,80.26,80.31,4100.0,68.9039,68.9382,68.8353,68.8782,4100.0
2018-06-11 11:50:00,80.3,80.33,80.27,80.3,8112.0,68.8696,68.8953,68.8439,68.8696,8112.0
2018-06-11 11:55:00,80.32,80.4,80.28,80.37,10100.0,68.8868,68.9554,68.8525,68.9296,10100.0
2018-06-11 12:00:00,80.37,80.4,80.28,80.29,6264.0,68.9296,68.9554,68.8525,68.861,6264.0
2018-06-11 12:05:00,80.28,80.34,80.25,80.34,8226.0,68.8525,68.9039,68.8267,68.9039,8226.0
2018-06-11 12:10:00,80.34,80.44,80.34,80.42,14242.0,68.9039,68.9897,68.9039,68.9725,14242.0
2018-06-11 12:15:00,80.44,80.52,80.42,80.49,14653.0,68.9897,69.0583,68.9725,69.0326,14653.0
2018-06-11 12:20:00,80.48,80.53,80.48,80.48,16505.0,69.024,69.0669,69.024,69.024,16505.0
2018-06-11 12:25:00,80.52,80.55,80.48,80.55,4866.0,69.0583,69.084,69.024,69.084,4866.0
2018-06-11 12:30:00,80.55,80.56,80.49,80.54,3651.0,69.084,69.0926,69.0326,69.0754,3651.0
2018-06-11 12:35:00,80.5,80.54,80.48,80.53,10981.0,69.0411,69.0754,69.024,69.0669,10981.0
2018-06-11 12:40:00,80.53,80.53,80.49,80.51,6920.0,69.0669,69.0669,69.0326,69.0497,6920.0
2018-06-11 12:45:00,80.51,80.53,80.51,80.51,4532.0,69.0497,69.0669,69.0497,69.0497,4532.0
2018-06-11 12:50:00,80.52,80.57,80.51,80.53,6677.0,69.0583,69.1012,69.0497,69.0669,6677.0
2018-06-11 12:55:00,80.53,80.59,80.5,80.59,6155.0,69.0669,69.1183,69.0411,69.1183,6155.0
2018-06-11 13:00:00,80.57,80.59,80.53,80.59,7298.0,69.1012,69.1183,69.0669,69.1183,7298.0
2018-06-11 13:05:00,80.59,80.62,80.56,80.62,8792.0,69.1183,69.1441,69.0926,69.1441,8792.0
2018-06-11 13:10:00,80.61,80.69,80.6,80.69,10433.0,69.1355,69.2041,69.1269,69.2041,10433.0
2018-06-11 13:15:00,80.67,80.69,80.62,80.69,12206.0,69.1869,69.2041,69.1441,69.2041,12206.0
2018-06-11 13:20:00,80.69,80.82,80.68,80.75,23259.0,69.2041,69.3156,69.1955,69.2555,23259.0
2018-06-11 13:25:00,80.76,80.79,80.73,80.79,9281.0,69.2641,69.2899,69.2384,69.2899,9281.0
2018-06-11 13:30:00,80.78,80.8,80.75,80.78,20170.0,69.2813,69.2984,69.2555,69.2813,20170.0
2018-06-11 13:35:00,80.79,80.8,80.73,80.79,16842.0,69.2899,69.2984,69.2384,69.2899,16842.0
2018-06-11 13:40:00,80.8,80.82,80.74,80.76,18904.0,69.2984,69.3156,69.247,69.2641,18904.0
2018-06-11 13:45:00,80.77,80.77,80.68,80.72,10726.0,69.2727,69.2727,69.1955,69.2298,10726.0
2018-06-11 13:50:00,80.72,80.74,80.7,80.72,11769.0,69.2298,69.247,69.2127,69.2298,11769.0
2018-06-11 13:55:00,80.72,80.83,80.72,80.83,14434.0,69.2298,69.3242,69.2298,69.3242,14434.0
2018-06-11 14:00:00,80.83,80.86,80.79,80.79,11540.0,69.3242,69.3499,69.2899,69.2899,11540.0
2018-06-11 14:05:00,80.8,80.88,80.78,80.83,18213.0,69.2984,69.367,69.2813,69.3242,18213.0
2018-06-11 14:10:00,80.84,80.88,80.82,80.86,11193.0,69.3327,69.367,69.3156,69.3499,11193.0
2018-06-11 14:15:00,80.85,80.89,80.85,80.86,8800.0,69.3413,69.3756,69.3413,69.3499,8800.0
2018-06-11 14:20:00,80.87,80.89,80.83,80.89,10656.0,69.3585,69.3756,69.3242,69.3756,10656.0
2018-06-11 14:25:00,80.9,80.9,80.81,80.82,11083.0,69.3842,69.3842,69.307,69.3156,11083.0
2018-06-11 14:30:00,80.83,80.88,80.82,80.84,14060.0,69.3242,69.367,69.3156,69.3327,14060.0
2018-06-11 14:35:00,80.83,80.87,80.8,80.85,15665.0,69.3242,69.3585,69.2984,69.3413,15665.0
2018-06-11 14:40:00,80.86,80.88,80.81,80.81,12716.0,69.3499,69.367,69.307,69.307,12716.0
2018-06-11 14:45:00,80.81,80.85,80.8,80.82,16732.0,69.307,69.3413,69.2984,69.3156,16732.0
2018-06-11 14:50:00,80.82,80.82,80.69,80.73,19227.0,69.3156,69.3156,69.2041,69.2384,19227.0
2018-06-11 14:55:00,80.73,80.82,80.71,80.76,17365.0,69.2384,69.3156,69.2212,69.2641,17365.0
2018-06-11 15:00:00,80.75,80.86,80.75,80.81,20025.0,69.2555,69.3499,69.2555,69.307,20025.0
2018-06-11 15:05:00,80.81,80.9,80.81,80.9,18579.0,69.307,69.3842,69.307,69.3842,18579.0
2018-06-11 15:10:00,80.89,80.9,80.85,80.88,27463.0,69.3756,69.3842,69.3413,69.367,27463.0
2018-06-11 15:15:00,80.87,80.89,80.84,80.85,20015.0,69.3585,69.3756,69.3327,69.3413,20015.0
2018-06-11 15:20:00,80.85,80.87,80.81,80.82,25754.0,69.3413,69.3585,69.307,69.3156,25754.0
2018-06-11 15:25:00,80.82,80.87,80.81,80.86,18542.0,69.3156,69.3585,69.307,69.3499,18542.0
2018-06-11 15:30:00,80.86,80.92,80.84,80.92,22661.0,69.3499,69.4013,69.3327,69.4013,22661.0
2018-06-11 15:35:00,80.92,80.95,80.89,80.95,37732.0,69.4013,69.4271,69.3756,69.4271,37732.0
2018-06-11 15:40:00,80.95,80.95,80.83,80.84,48817.0,69.4271,69.4271,69.3242,69.3327,48817.0
2018-06-11 15:45:00,80.85,80.93,80.84,80.87,46652.0,69.3413,69.4099,69.3327,69.3585,46652.0
2018-06-11 15:50:00,80.86,80.88,80.81,80.87,90982.0,69.3499,69.367,69.307,69.3585,90982.0
2018-06-11 15:55:00,80.86,80.91,80.8,80.81,212357.0,69.3499,69.3928,69.2984,69.307,212357.0
2018-06-12 09:30:00,80.84,80.89,80.73,80.74,23912.0,69.3327,69.3756,69.2384,69.247,23912.0
2018-06-12 09:35:00,80.82,80.9,80.72,80.76,13707.0,69.3156,69.3842,69.2298,69.2641,13707.0
2018-06-12 09:40:00,80.72,80.82,80.69,80.76,17838.0,69.2298,69.3156,69.2041,69.2641,17838.0
2018-06-12 09:45:00,80.76,80.88,80.66,80.79,20174.0,69.2641,69.367,69.1784,69.2899,20174.0
2018-06-12 09:50:00,80.8,80.92,80.7,80.91,22696.0,69.2984,69.4013,69.2127,69.3928,22696.0
2018-06-12 09:55:00,80.89,80.92,80.74,80.91,13946.0,69.3756,69.4013,69.247,69.3928,13946.0
2018-06-12 10:00:00,80.88,80.93,80.75,80.9,31469.0,69.367,69.4099,69.2555,69.3842,31469.0
2018-06-12 10:05:00,80.9,80.96,80.85,80.93,8468.0,69.3842,69.4357,69.3413,69.4099,8468.0
2018-06-12 10:10:00,80.92,81.02,80.91,81.0,6252.0,69.4013,69.4871,69.3928,69.47,6252.0
2018-06-12 10:15:00,81.02,81.07,80.94,80.96,11132.0,69.4871,69.53,69.4185,69.4357,11132.0
2018-06-12 10:20:00,80.95,80.99,80.87,80.98,12002.0,69.4271,69.4614,69.3585,69.4528,12002.0
2018-06-12 10:25:00,80.93,81.06,80.92,81.06,10226.0,69.4099,69.5214,69.4013,69.5214,10226.0
2018-06-12 10:30:00,81.01,81.03,80.94,81.0,12650.0,69.4785,69.4957,69.4185,69.47,12650.0
2018-06-12 10:35:00,81.04,81.05,80.92,80.95,10934.0,69.5043,69.5128,69.4013,69.4271,10934.0
2018-06-12 10:40:00,80.96,81.02,80.87,80.98,13133.0,69.4357,69.4871,69.3585,69.4528,13133.0
2018-06-12 10:45:00,80.96,81.0,80.94,81.0,9874.0,69.4357,69.47,69.4185,69.47,9874.0
2018-06-12 10:50:00,80.99,81.04,80.94,81.03,12311.0,69.4614,69.5043,69.4185,69.4957,12311.0
2018-06-12 10:55:00,81.03,81.1,81.0,81.07,6380.0,69.4957,69.5557,69.47,69.53,6380.0
2018-06-12 11:00:00,81.08,81.18,81.08,81.08,11878.0,69.5386,69.6243,69.5386,69.5386,11878.0
2018-06-12 11:05:00,81.07,81.09,80.96,80.97,11631.0,69.53,69.5472,69.4357,69.4442,11631.0
2018-06-12 11:10:00,80.98,81.02,80.95,81.01,10918.0,69.4528,69.4871,69.4271,69.4785,10918.0
2018-06-12 11:15:00,81.03,81.03,80.89,80.9,26955.0,69.4957,69.4957,69.3756,69.3842,26955.0
2018-06-12 11:20:00,80.87,80.95,80.86,80.88,12356.0,69.3585,69.4271,69.3499,69.367,12356.0
2018-06-12 11:25:00,80.9,80.9,80.7,80.7,73253.0,69.3842,69.3842,69.2127,69.2127,73253.0
2018-06-12 11:30:00,80.72,80.78,80.72,80.75,24806.0,69.2298,69.2813,69.2298,69.2555,24806.0
2018-06-12 11:35:00,80.76,80.77,80.69,80.72,14904.0,69.2641,69.2727,69.2041,69.2298,14904.0
2018-06-12 11:40:00,80.73,80.83,80.7,80.77,44585.0,69.2384,69.3242,69.2127,69.2727,44585.0
2018-06-12 11:45:00,80.77,80.78,80.65,80.7,103608.0,69.2727,69.2813,69.1698,69.2127,103608.0
2018-06-12 11:50:00,80.72,80.82,80.72,80.77,20307.0,69.2298,69.3156,69.2298,69.2727,20307.0
2018-06-12 11:55:00,80.75,80.77,80.69,80.75,22295.0,69.2555,69.2727,69.2041,69.2555,22295.0
2018-06-12 12:00:00,80.75,80.83,80.75,80.8,10761.0,69.2555,69.3242,69.2555,69.2984,10761.0
2018-06-12 12:05:00,80.76,80.78,80.69,80.69,16650.0,69.2641,69.2813,69.2041,69.2041,16650.0
2018-06-12 12:10:00,80.7,80.75,80.68,80.73,12024.0,69.2127,69.2555,69.1955,69.2384,12024.0
2018-06-12 12:15:00,80.72,80.79,80.67,80.76,32760.0,69.2298,69.2899,69.1869,69.2641,32760.0
2018-06-12 12:20:00,80.78,80.81,80.78,80.8,7441.0,69.2813,69.307,69.2813,69.2984,7441.0
2018-06-12 12:25:00,80.8,80.8,80.73,80.73,11316.0,69.2984,69.2984,69.2384,69.2384,11316.0
2018-06-12 12:30:00,80.71,80.71,80.68,80.68,7260.0,69.2212,69.2212,69.1955,69.1955,7260.0
2018-06-12 12:35:00,80.66,80.68,80.62,80.63,10019.0,69.1784,69.1955,69.1441,69.1526,10019.0
2018-06-12 12:40:00,80.64,80.68,80.62,80.64,24200.0,69.1612,69.1955,69.1441,69.1612,24200.0
2018-06-12 12:45:00,80.63,80.65,80.59,80.61,9900.0,69.1526,69.1698,69.1183,69.1355,9900.0
2018-06-12 12:50:00,80.63,80.65,80.59,80.6,7102.0,69.1526,69.1698,69.1183,69.1269,7102.0
2018-06-12 12:55:00,80.61,80.65,80.59,80.59,13641.0,69.1355,69.1698,69.1183,69.1183,13641.0
2018-06-12 13:00:00,80.59,80.63,80.54,80.54,7800.0,69.1183,69.1526,69.0754,69.0754,7800.0
2018-06-12 13:05:00,80.53,80.59,80.52,80.55,6366.0,69.0669,69.1183,69.0583,69.084,6366.0
2018-06-12 13:10:00,80.52,80.52,80.47,80.48,12252.0,69.0583,69.0583,69.0154,69.024,12252.0
2018-06-12 13:15:00,80.45,80.5,80.41,80.41,14490.0,68.9983,69.0411,68.9639,68.9639,14490.0
2018-06-12 13:20:00,80.44,80.44,80.38,80.38,5853.0,68.9897,68.9897,68.9382,68.9382,5853.0
2018-06-12 13:25:00,80.39,80.39,80.33,80.34,81490.0,68.9468,68.9468,68.8953,68.9039,81490.0
2018-06-12 13:30:00,80.33,80.39,80.32,80.39,26799.0,68.8953,68.9468,68.8868,68.9468,26799.0
2018-06-12 13:35:00,80.38,80.42,80.31,80.33,33023.0,68.9382,68.9725,68.8782,68.8953,33023.0
2018-06-12 13:40:00,80.34,80.34,80.28,80.28,11706.0,68.9039,68.9039,68.8525,68.8525,11706.0
2018-06-12 13:45:00,80.29,80.31,80.28,80.3,11749.0,68.861,68.8782,68.8525,68.8696,11749.0
2018-06-12 13:50:00,80.31,80.33,80.24,80.28,10686.0,68.8782,68.8953,68.8181,68.8525,10686.0
2018-06-12 13:55:00,80.29,80.42,80.29,80.41,10356.0,68.861,68.9725,68.861,68.9639,10356.0
2018-06-12 14:00:00,80.39,80.41,80.3,80.33,34308.0,68.9468,68.9639,68.8696,68.8953,34308.0
2018-06-12 14:05:00,80.33,80.41,80.32,80.34,8883.0,68.8953,68.9639,68.8868,68.9039,8883.0
2018-06-12 14:10:00,80.29,80.3,80.23,80.23,11308.0,68.861,68.8696,68.8096,68.8096,11308.0
2018-06-12 14:15:00,80.23,80.24,80.16,80.23,20826.0,68.8096,68.8181,68.7495,68.8096,20826.0
2018-06-12 14:20:00,80.22,80.23,80.16,80.17,13677.0,68.801,68.8096,68.7495,68.7581,13677.0
2018-06-12 14:25:00,80.17,80.21,80.14,80.17,15145.0,68.7581,68.7924,68.7324,68.7581,15145.0
2018-06-12 14:30:00,80.16,80.25,80.14,80.22,14717.0,68.7495,68.8267,68.7324,68.801,14717.0
2018-06-12 14:35:00,80.23,80.36,80.19,80.33,48713.0,68.8096,68.9211,68.7753,68.8953,48713.0
2018-06-12 14:40:00,80.34,80.34,80.26,80.31,11925.0,68.9039,68.9039,68.8353,68.8782,11925.0
2018-06-12 14:45:00,80.31,80.36,80.19,80.33,30892.0,68.8782,68.9211,68.7753,68.8953,30892.0
2018-06-12 14:50:00,80.32,80.36,80.27,80.35,40348.0,68.8868,68.9211,68.8439,68.9125,40348.0
2018-06-12 14:55:00,80.33,80.36,80.22,80.25,16293.0,68.8953,68.9211,68.801,68.8267,16293.0
2018-06-12 15:00:00,80.26,80.35,80.23,80.34,29401.0,68.8353,68.9125,68.8096,68.9039,29401.0
2018-06-12 15:05:00,80.34,80.39,80.32,80.34,14103.0,68.9039,68.9468,68.8868,68.9039,14103.0
2018-06-12 15:10:00,80.35,80.36,80.3,80.32,15142.0,68.9125,68.9211,68.8696,68.8868,15142.0
2018-06-12 15:15:00,80.31,80.34,80.29,80.34,19413.0,68.8782,68.9039,68.861,68.9039,19413.0
2018-06-12 15:20:00,80.34,80.36,80.32,80.33,21095.0,68.9039,68.9211,68.8868,68.8953,21095.0
2018-06-12 15:25:00,80.33,80.44,80.32,80.4,14165.0,68.8953,68.9897,68.8868,68.9554,14165.0
2018-06-12 15:30:00,80.4,80.41,80.32,80.33,29084.0,68.9554,68.9639,68.8868,68.8953,29084.0
2018-06-12 15:35:00,80.32,80.38,80.3,80.34,31534.0,68.8868,68.9382,68.8696,68.9039,31534.0
2018-06-12 15:40:00,80.34,80.36,80.27,80.28,28357.0,68.9039,68.9211,68.8439,68.8525,28357.0
2018-06-12 15:45:00,80.27,80.3,80.22,80.3,40757.0,68.8439,68.8696,68.801,68.8696,40757.0
2018-06-12 15:50:00,80.31,80.34,80.27,80.34,52221.0,68.8782,68.9039,68.8439,68.9039,52221.0
2018-06-12 15:55:00,80.34,80.41,80.34,80.4,106913.0,68.9039,68.9639,68.9039,68.9554,106913.0
2018-06-13 09:30:00,80.46,80.46,80.25,80.36,32515.0,69.0068,69.0068,68.8267,68.9211,32515.0
2018-06-13 09:35:00,80.32,80.32,80.19,80.3,11237.0,68.8868,68.8868,68.7753,68.8696,11237.0
2018-06-13 09:40:00,80.3,80.34,80.22,80.22,9153.0,68.8696,68.9039,68.801,68.801,9153.0
2018-06-13 09:45:00,80.23,80.3,80.17,80.29,16517.0,68.8096,68.8696,68.7581,68.861,16517.0
2018-06-13 09:50:00,80.28,80.31,80.19,80.21,14909.0,68.8525,68.8782,68.7753,68.7924,14909.0
2018-06-13 09:55:00,80.17,80.17,80.07,80.15,13417.0,68.7581,68.7581,68.6723,68.741,13417.0
2018-06-13 10:00:00,80.17,80.23,80.11,80.12,13897.0,68.7581,68.8096,68.7066,68.7152,13897.0
2018-06-13 10:05:00,80.14,80.21,80.14,80.19,10255.0,68.7324,68.7924,68.7324,68.7753,10255.0
2018-06-13 10:10:00,80.19,80.25,80.14,80.21,10036.0,68.7753,68.8267,68.7324,68.7924,10036.0
2018-06-13 10:15:00,80.22,80.23,80.12,80.21,9037.0,68.801,68.8096,68.7152,68.7924,9037.0
2018-06-13 10:20:00,80.21,80.24,80.09,80.24,16662.0,68.7924,68.8181,68.6895,68.8181,16662.0
2018-06-13 10:25:00,80.25,80.34,80.23,80.32,20554.0,68.8267,68.9039,68.8096,68.8868,20554.0
2018-06-13 10:30:00,80.32,80.35,80.28,80.29,15079.0,68.8868,68.9125,68.8525,68.861,15079.0
2018-06-13 10:35:00,80.29,80.31,80.2,80.21,12382.0,68.861,68.8782,68.7838,68.7924,12382.0
2018-06-13 10:40:00,80.2,80.22,80.13,80.15,20484.0,68.7838,68.801,68.7238,68.741,20484.0
2018-06-13 10:45:00,80.14,80.27,80.13,80.27,19200.0,68.7324,68.8439,68.7238,68.8439,19200.0
2018-06-13 10:50:00,80.26,80.33,80.21,80.33,13122.0,68.8353,68.8953,68.7924,68.8953,13122.0
2018-06-13 10:55:00,80.34,80.34,80.28,80.34,8566.0,68.9039,68.9039,68.8525,68.9039,8566.0
2018-06-13 11:00:00,80.33,80.47,80.31,80.47,16474.0,68.8953,69.0154,68.8782,69.0154,16474.0
2018-06-13 11:05:00,80.47,80.5,80.43,80.5,9393.0,69.0154,69.0411,68.9811,69.0411,9393.0
2018-06-13 11:10:00,80.5,80.52,80.44,80.44,17878.0,69.0411,69.0583,68.9897,68.9897,17878.0
2018-06-13 11:15:00,80.42,80.45,80.39,80.44,9857.0,68.9725,68.9983,68.9468,68.9897,9857.0
2018-06-13 11:20:00,80.46,80.5,80.44,80.46,12570.0,69.0068,69.0411,68.9897,69.0068,12570.0
2018-06-13 11:25:00,80.46,80.55,80.44,80.52,8683.0,69.0068,69.084,68.9897,69.0583,8683.0
2018-06-13 11:30:00,80.52,80.57,80.45,80.5,11348.0,69.0583,69.1012,68.9983,69.0411,11348.0
2018-06-13 11:35:00,80.49,80.6,80.49,80.57,8502.0,69.0326,69.1269,69.0326,69.1012,8502.0
2018-06-13 11:40:00,80.57,80.63,80.57,80.62,15556.0,69.1012,69.1526,69.1012,69.1441,15556.0
2018-06-13 11:45:00,80.62,80.63,80.53,80.54,10843.0,69.1441,69.1526,69.0669,69.0754,10843.0
2018-06-13 11:50:00,80.54,80.58,80.52,80.57,8045.0,69.0754,69.1097,69.0583,69.1012,8045.0
2018-06-13 11:55:00,80.57,80.57,80.52,80.54,9864.0,69.1012,69.1012,69.0583,69.0754,9864.0
2018-06-13 12:00:00,80.54,80.54,80.38,80.38,12890.0,69.0754,69.0754,68.9382,68.9382,12890.0
2018-06-13 12:05:00,80.38,80.42,80.36,80.4,8061.0,68.9382,68.9725,68.9211,68.9554,8061.0
2018-06-13 12:10:00,80.4,80.45,80.39,80.42,8888.0,68.9554,68.9983,68.9468,68.9725,8888.0
2018-06-13 12:15:00,80.42,80.46,80.39,80.4,9089.0,68.9725,69.0068,68.9468,68.9554,9089.0
2018-06-13 12:20:00,80.4,80.41,80.33,80.34,14185.0,68.9554,68.9639,68.8953,68.9039,14185.0
2018-06-13 12:25:00,80.34,80.34,80.3,80.32,8663.0,68.9039,68.9039,68.8696,68.8868,8663.0
2018-06-13 12:30:00,80.33,80.34,80.3,80.31,8841.0,68.8953,68.9039,68.8696,68.8782,8841.0
2018-06-13 12:35:00,80.32,80.34,80.31,80.32,8824.0,68.8868,68.9039,68.8782,68.8868,8824.0
2018-06-13 12:40:00,80.32,80.38,80.32,80.37,7031.0,68.8868,68.9382,68.8868,68.9296,7031.0
2018-06-13 12:45:00,80.38,80.4,80.32,80.33,10755.0,68.9382,68.9554,68.8868,68.8953,10755.0
2018-06-13 12:50:00,80.33,80.41,80.33,80.4,25611.0,68.8953,68.9639,68.8953,68.9554,25611.0
2018-06-13 12:55:00,80.4,80.44,80.39,80.41,13502.0,68.9554,68.9897,68.9468,68.9639,13502.0
2018-06-13 13:00:00,80.4,80.47,80.37,80.47,9383.0,68.9554,69.0154,68.9296,69.0154,9383.0
2018-06-13 13:05:00,80.46,80.46,80.39,80.4,18013.0,69.0068,69.0068,68.9468,68.9554,18013.0
2018-06-13 13:10:00,80.43,80.44,80.36,80.42,13601.0,68.9811,68.9897,68.9211,68.9725,13601.0
2018-06-13 13:15:00,80.42,80.43,80.36,80.4,10643.0,68.9725,68.9811,68.9211,68.9554,10643.0
2018-06-13 13:20:00,80.39,80.41,80.37,80.4,11022.0,68.9468,68.9639,68.9296,68.9554,11022.0
2018-06-13 13:25:00,80.4,80.41,80.38,80.41,5074.0,68.9554,68.9639,68.9382,68.9639,5074.0
2018-06-13 13:30:00,80.41,80.46,80.39,80.39,10970.0,68.9639,69.0068,68.9468,68.9468,10970.0
2018-06-13 13:35:00,80.4,80.44,80.38,80.42,5857.0,68.9554,68.9897,68.9382,68.9725,5857.0
2018-06-13 13:40:00,80.43,80.48,80.43,80.48,6726.0,68.9811,69.024,68.9811,69.024,6726.0
2018-06-13 13:45:00,80.49,80.53,80.49,80.5,6785.0,69.0326,69.0669,69.0326,69.0411,6785.0
2018-06-13 13:50:00,80.49,80.57,80.47,80.57,7943.0,69.0326,69.1012,69.0154,69.1012,7943.0
2018-06-13 13:55:00,80.58,80.62,80.47,80.58,11309.0,69.1097,69.1441,69.0154,69.1097,11309.0
2018-06-13 14:00:00,80.61,80.61,80.37,80.37,17701.0,69.1355,69.1355,68.9296,68.9296,17701.0
2018-06-13 14:05:00,80.38,80.44,80.36,80.41,16862.0,68.9382,68.9897,68.9211,68.9639,16862.0
2018-06-13 14:10:00,80.43,80.45,80.37,80.38,18336.0,68.9811,68.9983,68.9296,68.9382,18336.0
2018-06-13 14:15:00,80.39,80.42,80.37,80.39,10618.0,68.9468,68.9725,68.9296,68.9468,10618.0
2018-06-13 14:20:00,80.39,80.4,80.36,80.37,18735.0,68.9468,68.9554,68.9211,68.9296,18735.0
2018-06-13 14:25:00,80.37,80.42,80.35,80.37,23856.0,68.9296,68.9725,68.9125,68.9296,23856.0
2018-06-13 14:30:00,80.36,80.37,80.27,80.31,43564.0,68.9211,68.9296,68.8439,68.8782,43564.0
2018-06-13 14:35:00,80.32,80.39,80.29,80.38,11205.0,68.8868,68.9468,68.861,68.9382,11205.0
2018-06-13 14:40:00,80.41,80.46,80.27,80.3,35222.0,68.9639,69.0068,68.8439,68.8696,35222.0
2018-06-13 14:45:00,80.29,80.3,80.27,80.28,12653.0,68.861,68.8696,68.8439,68.8525,12653.0
2018-06-13 14:50:00,80.28,80.3,80.17,80.23,17661.0,68.8525,68.8696,68.7581,68.8096,17661.0
2018-06-13 14:55:00,80.24,80.29,80.23,80.27,16438.0,68.8181,68.861,68.8096,68.8439,16438.0
2018-06-13 15:00:00,80.26,80.37,80.22,80.37,26322.0,68.8353,68.9296,68.801,68.9296,26322.0
2018-06-13 15:05:00,80.39,80.43,80.37,80.38,16765.0,68.9468,68.9811,68.9296,68.9382,16765.0
2018-06-13 15:10:00,80.38,80.39,80.3,80.3,11751.0,68.9382,68.9468,68.8696,68.8696,11751.0
2018-06-13 15:15:00,80.29,80.32,80.28,80.29,11694.0,68.861,68.8868,68.8525,68.861,11694.0
2018-06-13 15:20:00,80.3,80.37,80.29,80.33,16086.0,68.8696,68.9296,68.861,68.8953,16086.0
2018-06-13 15:25:00,80.33,80.38,80.28,80.32,18702.0,68.8953,68.9382,68.8525,68.8868,18702.0
2018-06-13 15:30:00,80.3,80.33,80.28,80.3,28068.0,68.8696,68.8953,68.8525,68.8696,28068.0
2018-06-13 15:35:00,80.3,80.31,80.25,80.29,30971.0,68.8696,68.8782,68.8267,68.861,30971.0
2018-06-13 15:40:00,80.28,80.29,80.21,80.27,46090.0,68.8525,68.861,68.7924,68.8439,46090.0
2018-06-13 15:45:00,80.28,80.28,80.14,80.16,61925.0,68.8525,68.8525,68.7324,68.7495,61925.0
2018-06-13 15:50:00,80.16,80.21,80.12,80.14,60130.0,68.7495,68.7924,68.7152,68.7324,60130.0
2018-06-13 15:55:00,80.14,80.15,80.01,80.05,156825.0,68.7324,68.741,68.6209,68.6552,156825.0
2018-06-14 09:30:00,80.21,80.26,80.02,80.1,33511.0,68.7924,68.8353,68.6295,68.6981,33511.0
2018-06-14 09:35:00,80.17,80.27,80.05,80.17,11381.0,68.7581,68.8439,68.6552,68.7581,11381.0
2018-06-14 09:40:00,80.16,80.24,80.08,80.18,2616.0,68.7495,68.8181,68.6809,68.7667,2616.0
2018-06-14 09:45:00,80.13,80.22,80.13,80.21,4125.0,68.7238,68.801,68.7238,68.7924,4125.0
2018-06-14 09:50:00,80.19,80.2,80.13,80.17,6348.0,68.7753,68.7838,68.7238,68.7581,6348.0
2018-06-14 09:55:00,80.18,80.27,80.16,80.2,7051.0,68.7667,68.8439,68.7495,68.7838,7051.0
2018-06-14 10:00:00,80.21,80.45,80.21,80.43,3362.0,68.7924,68.9983,68.7924,68.9811,3362.0
2018-06-14 10:05:00,80.46,80.54,80.41,80.41,10620.0,69.0068,69.0754,68.9639,68.9639,10620.0
2018-06-14 10:10:00,80.37,80.37,80.22,80.22,9053.0,68.9296,68.9296,68.801,68.801,9053.0
2018-06-14 10:15:00,80.24,80.24,80.04,80.06,13322.0,68.8181,68.8181,68.6466,68.6638,13322.0
2018-06-14 10:20:00,80.05,80.06,79.85,79.91,16521.0,68.6552,68.6638,68.4837,68.5351,16521.0
2018-06-14 10:25:00,79.92,80.01,79.86,79.88,9157.0,68.5437,68.6209,68.4922,68.5094,9157.0
2018-06-14 10:30:00,79.86,79.86,79.62,79.64,13278.0,68.4922,68.4922,68.2864,68.3036,13278.0
2018-06-14 10:35:00,79.64,79.82,79.64,79.74,9901.0,68.3036,68.4579,68.3036,68.3893,9901.0
2018-06-14 10:40:00,79.73,79.82,79.7,79.72,18375.0,68.3807,68.4579,68.355,68.3722,18375.0
2018-06-14 10:45:00,79.73,79.77,79.67,79.69,26467.0,68.3807,68.415,68.3293,68.3464,26467.0
2018-06-14 10:50:00,79.68,79.7,79.6,79.63,20304.0,68.3379,68.355,68.2692,68.295,20304.0
2018-06-14 10:55:00,79.64,79.64,79.47,79.48,17109.0,68.3036,68.3036,68.1578,68.1663,17109.0
2018-06-14 11:00:00,79.48,79.54,79.4,79.53,15570.0,68.1663,68.2178,68.0977,68.2092,15570.0
2018-06-14 11:05:00,79.52,79.55,79.4,79.47,11573.0,68.2006,68.2264,68.0977,68.1578,11573.0
2018-06-14 11:10:00,79.46,79.52,79.42,79.46,7504.0,68.1492,68.2006,68.1149,68.1492,7504.0
2018-06-14 11:15:00,79.48,79.49,79.42,79.44,7503.0,68.1663,68.1749,68.1149,68.132,7503.0
2018-06-14 11:20:00,79.46,79.52,79.46,79.52,7069.0,68.1492,68.2006,68.1492,68.2006,7069.0
2018-06-14 11:25:00,79.52,79.52,79.45,79.49,8122.0,68.2006,68.2006,68.1406,68.1749,8122.0
2018-06-14 11:30:00,79.49,79.51,79.34,79.38,16298.0,68.1749,68.1921,68.0463,68.0806,16298.0
2018-06-14 11:35:00,79.38,79.41,79.37,79.41,6695.0,68.0806,68.1063,68.072,68.1063,6695.0
2018-06-14 11:40:00,79.42,79.48,79.41,79.44,6180.0,68.1149,68.1663,68.1063,68.132,6180.0
2018-06-14 11:45:00,79.44,79.54,79.44,79.48,6389.0,68.132,68.2178,68.132,68.1663,6389.0
2018-06-14 11:50:00,79.49,79.49,79.43,79.48,22322.0,68.1749,68.1749,68.1234,68.1663,22322.0
2018-06-14 11:55:00,79.47,79.53,79.47,79.47,6788.0,68.1578,68.2092,68.1578,68.1578,6788.0
2018-06-14 12:00:00,79.48,79.54,79.44,79.53,9785.0,68.1663,68.2178,68.132,68.2092,9785.0
2018-06-14 12:05:00,79.55,79.56,79.51,79.52,4977.0,68.2264,68.2349,68.1921,68.2006,4977.0
2018-06-14 12:10:00,79.52,79.55,79.47,79.48,6863.0,68.2006,68.2264,68.1578,68.1663,6863.0
2018-06-14 12:15:00,79.48,79.52,79.43,79.43,7793.0,68.1663,68.2006,68.1234,68.1234,7793.0
2018-06-14 12:20:00,79.44,79.47,79.43,79.44,11713.0,68.132,68.1578,68.1234,68.132,11713.0
2018-06-14 12:25:00,79.44,79.45,79.41,79.41,10106.0,68.132,68.1406,68.1063,68.1063,10106.0
2018-06-14 12:30:00,79.41,79.42,79.36,79.37,7354.0,68.1063,68.1149,68.0634,68.072,7354.0
2018-06-14 12:35:00,79.37,79.41,79.35,79.36,7104.0,68.072,68.1063,68.0548,68.0634,7104.0
2018-06-14 12:40:00,79.37,79.38,79.32,79.33,5006.0,68.072,68.0806,68.0291,68.0377,5006.0
2018-06-14 12:45:00,79.33,79.34,79.29,79.29,10648.0,68.0377,68.0463,68.0034,68.0034,10648.0
2018-06-14 12:50:00,79.28,79.32,79.27,79.29,13749.0,67.9948,68.0291,67.9862,68.0034,13749.0
2018-06-14 12:55:00,79.28,79.29,79.21,79.22,8051.0,67.9948,68.0034,67.9348,67.9433,8051.0
2018-06-14 13:00:00,79.21,79.25,79.18,79.25,11845.0,67.9348,67.9691,67.909,67.9691,11845.0
2018-06-14 13:05:00,79.24,79.28,79.22,79.28,4163.0,67.9605,67.9948,67.9433,67.9948,4163.0
2018-06-14 13:10:00,79.27,79.27,79.21,79.21,8330.0,67.9862,67.9862,67.9348,67.9348,8330.0
2018-06-14 13:15:00,79.2,79.29,79.18,79.28,8474.0,67.9262,68.0034,67.909,67.9948,8474.0
2018-06-14 13:20:00,79.28,79.33,79.26,79.28,5889.0,67.9948,68.0377,67.9776,67.9948,5889.0
2018-06-14 13:25:00,79.28,79.35,79.27,79.32,8721.0,67.9948,68.0548,67.9862,68.0291,8721.0
2018-06-14 13:30:00,79.31,79.34,79.29,79.32,6411.0,68.0205,68.0463,68.0034,68.0291,6411.0
2018-06-14 13:35:00,79.33,79.34,79.27,79.29,9779.0,68.0377,68.0463,67.9862,68.0034,9779.0
2018-06-14 13:40:00,79.29,79.29,79.26,79.27,3803.0,68.0034,68.0034,67.9776,67.9862,3803.0
2018-06-14 13:45:00,79.27,79.27,79.23,79.23,5557.0,67.9862,67.9862,67.9519,67.9519,5557.0
2018-06-14 13:50:00,79.22,79.28,79.2,79.28,8881.0,67.9433,67.9948,67.9262,67.9948,8881.0
2018-06-14 13:55:00,79.28,79.3,79.19,79.19,5413.0,67.9948,68.0119,67.9176,67.9176,5413.0
2018-06-14 14:00:00,79.19,79.21,79.13,79.14,8416.0,67.9176,67.9348,67.8661,67.8747,8416.0
2018-06-14 14:05:00,79.13,79.19,79.11,79.18,6620.0,67.8661,67.9176,67.849,67.909,6620.0
2018-06-14 14:10:00,79.18,79.22,79.15,79.19,10453.0,67.909,67.9433,67.8833,67.9176,10453.0
2018-06-14 14:15:00,79.19,79.26,79.16,79.26,32934.0,67.9176,67.9776,67.8919,67.9776,32934.0
2018-06-14 14:20:00,79.27,79.28,79.18,79.21,15314.0,67.9862,67.9948,67.909,67.9348,15314.0
2018-06-14 14:25:00,79.21,79.21,79.16,79.18,15854.0,67.9348,67.9348,67.8919,67.909,15854.0
2018-06-14 14:30:00,79.19,79.22,79.13,79.15,14048.0,67.9176,67.9433,67.8661,67.8833,14048.0
2018-06-14 14:35:00,79.15,79.17,79.1,79.11,6702.0,67.8833,67.9005,67.8404,67.849,6702.0
2018-06-14 14:40:00,79.11,79.15,79.11,79.13,13039.0,67.849,67.8833,67.849,67.8661,13039.0
2018-06-14 14:45:00,79.12,79.13,79.08,79.08,9964.0,67.8576,67.8661,67.8233,67.8233,9964.0
2018-06-14 14:50:00,79.08,79.13,79.08,79.11,11494.0,67.8233,67.8661,67.8233,67.849,11494.0
2018-06-14 14:55:00,79.1,79.13,79.08,79.09,10037.0,67.8404,67.8661,67.8233,67.8318,10037.0
2018-06-14 15:00:00,79.1,79.13,79.08,79.1,11099.0,67.8404,67.8661,67.8233,67.8404,11099.0
2018-06-14 15:05:00,79.11,79.2,79.09,79.19,13690.0,67.849,67.9262,67.8318,67.9176,13690.0
2018-06-14 15:10:00,79.19,79.21,79.17,79.21,11504.0,67.9176,67.9348,67.9005,67.9348,11504.0
2018-06-14 15:15:00,79.2,79.21,79.16,79.17,12910.0,67.9262,67.9348,67.8919,67.9005,12910.0
2018-06-14 15:20:00,79.17,79.22,79.16,79.22,17778.0,67.9005,67.9433,67.8919,67.9433,17778.0
2018-06-14 15:25:00,79.21,79.22,79.18,79.19,11748.0,67.9348,67.9433,67.909,67.9176,11748.0
2018-06-14 15:30:00,79.19,79.25,79.18,79.23,22087.0,67.9176,67.9691,67.909,67.9519,22087.0
2018-06-14 15:35:00,79.22,79.26,79.19,79.26,24353.0,67.9433,67.9776,67.9176,67.9776,24353.0
2018-06-14 15:40:00,79.26,79.3,79.22,79.24,28475.0,67.9776,68.0119,67.9433,67.9605,28475.0
2018-06-14 15:45:00,79.23,79.29,79.22,79.29,50544.0,67.9519,68.0034,67.9433,68.0034,50544.0
2018-06-14 15:50:00,79.28,79.29,79.24,79.29,63304.0,67.9948,68.0034,67.9605,68.0034,63304.0
2018-06-14 15:55:00,79.29,79.29,79.19,79.29,100533.0,68.0034,68.0034,67.9176,68.0034,100533.0
2018-06-15 09:30:00,78.93,79.09,78.83,78.99,362467.0,67.6946,67.8318,67.6089,67.7461,362467.0
2018-06-15 09:35:00,78.96,78.96,78.55,78.6,18031.0,67.7203,67.7203,67.3687,67.4116,18031.0
2018-06-15 09:40:00,78.58,78.65,78.45,78.6,10602.0,67.3944,67.4545,67.2829,67.4116,10602.0
2018-06-15 09:45:00,78.58,78.77,78.49,78.66,21877.0,67.3944,67.5574,67.3173,67.4631,21877.0
2018-06-15 09:50:00,78.67,78.69,78.53,78.6,23060.0,67.4716,67.4888,67.3516,67.4116,23060.0
2018-06-15 09:55:00,78.61,78.67,78.52,78.62,21185.0,67.4202,67.4716,67.343,67.4287,21185.0
2018-06-15 10:00:00,78.63,78.72,78.47,78.7,13347.0,67.4373,67.5145,67.3001,67.4974,13347.0
2018-06-15 10:05:00,78.71,78.72,78.51,78.54,23976.0,67.5059,67.5145,67.3344,67.3601,23976.0
2018-06-15 10:10:00,78.55,78.59,78.5,78.53,9524.0,67.3687,67.403,67.3258,67.3516,9524.0
2018-06-15 10:15:00,78.52,78.52,78.39,78.43,23752.0,67.343,67.343,67.2315,67.2658,23752.0
2018-06-15 10:20:00,78.43,78.47,78.35,78.37,30834.0,67.2658,67.3001,67.1972,67.2143,30834.0
2018-06-15 10:25:00,78.36,78.42,78.25,78.28,12030.0,67.2058,67.2572,67.1114,67.1371,12030.0
2018-06-15 10:30:00,78.27,78.3,78.08,78.17,48627.0,67.1286,67.1543,66.9656,67.0428,48627.0
2018-06-15 10:35:00,78.17,78.24,77.94,77.97,21964.0,67.0428,67.1028,66.8455,66.8713,21964.0
2018-06-15 10:40:00,77.99,78.15,77.99,78.09,12608.0,66.8884,67.0256,66.8884,66.9742,12608.0
2018-06-15 10:45:00,78.08,78.23,78.08,78.23,13544.0,66.9656,67.0943,66.9656,67.0943,13544.0
2018-06-15 10:50:00,78.24,78.34,78.18,78.32,11867.0,67.1028,67.1886,67.0514,67.1714,11867.0
2018-06-15 10:55:00,78.28,78.32,78.24,78.25,11386.0,67.1371,67.1714,67.1028,67.1114,11386.0
2018-06-15 11:00:00,78.28,78.37,78.28,78.31,7659.0,67.1371,67.2143,67.1371,67.1629,7659.0
2018-06-15 11:05:00,78.31,78.34,78.26,78.28,6000.0,67.1629,67.1886,67.12,67.1371,6000.0
2018-06-15 11:10:00,78.26,78.36,78.26,78.34,4318.0,67.12,67.2058,67.12,67.1886,4318.0
2018-06-15 11:15:00,78.34,78.35,78.23,78.32,8117.0,67.1886,67.1972,67.0943,67.1714,8117.0
2018-06-15 11:20:00,78.33,78.4,78.33,78.39,9043.0,67.18,67.2401,67.18,67.2315,9043.0
2018-06-15 11:25:00,78.41,78.41,78.26,78.27,10650.0,67.2486,67.2486,67.12,67.1286,10650.0
2018-06-15 11:30:00,78.28,78.33,78.21,78.27,7574.0,67.1371,67.18,67.0771,67.1286,7574.0
2018-06-15 11:35:00,78.25,78.3,78.2,78.29,5898.0,67.1114,67.1543,67.0685,67.1457,5898.0
2018-06-15 11:40:00,78.3,78.37,78.3,78.33,6903.0,67.1543,67.2143,67.1543,67.18,6903.0
2018-06-15 11:45:00,78.33,78.38,78.24,78.25,9792.0,67.18,67.2229,67.1028,67.1114,9792.0
2018-06-15 11:50:00,78.25,78.35,78.23,78.35,2500.0,67.1114,67.1972,67.0943,67.1972,2500.0
2018-06-15 11:55:00,78.36,78.4,78.35,78.38,3943.0,67.2058,67.2401,67.1972,67.2229,3943.0
2018-06-15 12:00:00,78.39,78.44,78.33,78.35,5771.0,67.2315,67.2744,67.18,67.1972,5771.0
2018-06-15 12:05:00,78.34,78.36,78.22,78.24,48311.0,67.1886,67.2058,67.0857,67.1028,48311.0
2018-06-15 12:10:00,78.22,78.34,78.22,78.31,6913.0,67.0857,67.1886,67.0857,67.1629,6913.0
2018-06-15 12:15:00,78.31,78.39,78.29,78.39,7744.0,67.1629,67.2315,67.1457,67.2315,7744.0
2018-06-15 12:20:00,78.4,78.45,78.37,78.38,6085.0,67.2401,67.2829,67.2143,67.2229,6085.0
2018-06-15 12:25:00,78.39,78.39,78.36,78.39,4025.0,67.2315,67.2315,67.2058,67.2315,4025.0
2018-06-15 12:30:00,78.39,78.44,78.39,78.42,5431.0,67.2315,67.2744,67.2315,67.2572,5431.0
2018-06-15 12:35:00,78.41,78.47,78.39,78.45,7048.0,67.2486,67.3001,67.2315,67.2829,7048.0
2018-06-15 12:40:00,78.45,78.47,78.41,78.42,6906.0,67.2829,67.3001,67.2486,67.2572,6906.0
2018-06-15 12:45:00,78.43,78.46,78.42,78.46,7949.0,67.2658,67.2915,67.2572,67.2915,7949.0
2018-06-15 12:50:00,78.47,78.51,78.46,78.49,10737.0,67.3001,67.3344,67.2915,67.3173,10737.0
2018-06-15 12:55:00,78.49,78.56,78.49,78.54,6180.0,67.3173,67.3773,67.3173,67.3601,6180.0
2018-06-15 13:00:00,78.55,78.59,78.51,78.59,7302.0,67.3687,67.403,67.3344,67.403,7302.0
2018-06-15 13:05:00,78.58,78.62,78.58,78.6,2500.0,67.3944,67.4287,67.3944,67.4116,2500.0
2018-06-15 13:10:00,78.61,78.71,78.61,78.66,6019.0,67.4202,67.5059,67.4202,67.4631,6019.0
2018-06-15 13:15:00,78.64,78.74,78.64,78.72,4696.0,67.4459,67.5317,67.4459,67.5145,4696.0
2018-06-15 13:20:00,78.72,78.72,78.61,78.63,2901.0,67.5145,67.5145,67.4202,67.4373,2901.0
2018-06-15 13:25:00,78.64,78.64,78.56,78.56,6477.0,67.4459,67.4459,67.3773,67.3773,6477.0
2018-06-15 13:30:00,78.56,78.59,78.53,78.58,7760.0,67.3773,67.403,67.3516,67.3944,7760.0
2018-06-15 13:35:00,78.59,78.61,78.52,78.57,6690.0,67.403,67.4202,67.343,67.3859,6690.0
2018-06-15 13:40:00,78.56,78.58,78.51,78.54,18267.0,67.3773,67.3944,67.3344,67.3601,18267.0
2018-06-15 13:45:00,78.55,78.61,78.55,78.6,9585.0,67.3687,67.4202,67.3687,67.4116,9585.0
2018-06-15 13:50:00,78.59,78.62,78.58,78.59,5476.0,67.403,67.4287,67.3944,67.403,5476.0
2018-06-15 13:55:00,78.61,78.62,78.56,78.56,6560.0,67.4202,67.4287,67.3773,67.3773,6560.0
2018-06-15 14:00:00,78.55,78.6,78.55,78.59,8725.0,67.3687,67.4116,67.3687,67.403,8725.0
2018-06-15 14:05:00,78.6,78.65,78.59,78.65,56857.0,67.4116,67.4545,67.403,67.4545,56857.0
2018-06-15 14:10:00,78.66,78.69,78.65,78.69,10606.0,67.4631,67.4888,67.4545,67.4888,10606.0
2018-06-15 14:15:00,78.69,78.76,78.68,78.73,9454.0,67.4888,67.5488,67.4802,67.5231,9454.0
2018-06-15 14:20:00,78.74,78.93,78.74,78.87,11711.0,67.5317,67.6946,67.5317,67.6432,11711.0
2018-06-15 14:25:00,78.88,79.1,78.87,79.07,11545.0,67.6517,67.8404,67.6432,67.8147,11545.0
2018-06-15 14:30:00,79.06,79.23,79.05,79.15,14871.0,67.8061,67.9519,67.7975,67.8833,14871.0
2018-06-15 14:35:00,79.16,79.16,79.08,79.09,9453.0,67.8919,67.8919,67.8233,67.8318,9453.0
2018-06-15 14:40:00,79.08,79.12,79.07,79.11,6483.0,67.8233,67.8576,67.8147,67.849,6483.0
2018-06-15 14:45:00,79.11,79.15,79.06,79.06,10035.0,67.849,67.8833,67.8061,67.8061,10035.0
2018-06-15 14:50:00,79.06,79.12,79.06,79.12,5806.0,67.8061,67.8576,67.8061,67.8576,5806.0
2018-06-15 14:55:00,79.13,79.16,79.11,79.11,8556.0,67.8661,67.8919,67.849,67.849,8556.0
2018-06-15 15:00:00,79.11,79.11,79.06,79.08,12016.0,67.849,67.849,67.8061,67.8233,12016.0
2018-06-15 15:05:00,79.09,79.1,79.0,79.02,18124.0,67.8318,67.8404,67.7547,67.7718,18124.0
2018-06-15 15:10:00,79.02,79.02,78.9,78.9,20390.0,67.7718,67.7718,67.6689,67.6689,20390.0
2018-06-15 15:15:00,78.91,79.0,78.88,78.94,55839.0,67.6775,67.7547,67.6517,67.7032,55839.0
2018-06-15 15:20:00,78.94,79.01,78.91,78.99,29032.0,67.7032,67.7632,67.6775,67.7461,29032.0
2018-06-15 15:25:00,78.99,79.06,78.98,79.04,22829.0,67.7461,67.8061,67.7375,67.789,22829.0
2018-06-15 15:30:00,79.04,79.06,79.01,79.05,33645.0,67.789,67.8061,67.7632,67.7975,33645.0
2018-06-15 15:35:00,79.04,79.06,79.01,79.03,23315.0,67.789,67.8061,67.7632,67.7804,23315.0
2018-06-15 15:40:00,79.02,79.05,78.99,79.05,62855.0,67.7718,67.7975,67.7461,67.7975,62855.0
2018-06-15 15:45:00,79.04,79.16,79.03,79.12,54636.0,67.789,67.8919,67.7804,67.8576,54636.0
2018-06-15 15:50:00,79.12,79.14,79.01,79.02,53833.0,67.8576,67.8747,67.7632,67.7718,53833.0
2018-06-15 15:55:00,79.03,79.26,79.03,79.24,297494.0,67.7804,67.9776,67.7804,67.9605,297494.0
2018-06-18 09:30:00,78.51,78.51,78.24,78.27,26446.0,67.3344,67.3344,67.1028,67.1286,26446.0
2018-06-18 09:35:00,78.27,78.36,78.16,78.3,24413.0,67.1286,67.2058,67.0342,67.1543,24413.0
2018-06-18 09:40:00,78.31,78.31,78.22,78.28,4991.0,67.1629,67.1629,67.0857,67.1371,4991.0
2018-06-18 09:45:00,78.29,78.37,78.23,78.32,6377.0,67.1457,67.2143,67.0943,67.1714,6377.0
2018-06-18 09:50:00,78.3,78.3,78.24,78.24,6996.0,67.1543,67.1543,67.1028,67.1028,6996.0
2018-06-18 09:55:00,78.24,78.45,78.2,78.45,5500.0,67.1028,67.2829,67.0685,67.2829,5500.0
2018-06-18 10:00:00,78.45,78.56,78.36,78.56,6900.0,67.2829,67.3773,67.2058,67.3773,6900.0
2018-06-18 10:05:00,78.56,78.56,78.35,78.35,2574.0,67.3773,67.3773,67.1972,67.1972,2574.0
2018-06-18 10:10:00,78.35,78.45,78.31,78.37,6632.0,67.1972,67.2829,67.1629,67.2143,6632.0
2018-06-18 10:15:00,78.36,78.37,78.25,78.32,9492.0,67.2058,67.2143,67.1114,67.1714,9492.0
2018-06-18 10:20:00,78.32,78.39,78.26,78.29,6442.0,67.1714,67.2315,67.12,67.1457,6442.0
2018-06-18 10:25:00,78.29,78.39,78.28,78.31,6527.0,67.1457,67.2315,67.1371,67.1629,6527.0
2018-06-18 10:30:00,78.33,78.5,78.33,78.5,2800.0,67.18,67.3258,67.18,67.3258,2800.0
2018-06-18 10:35:00,78.48,78.57,78.42,78.56,12299.0,67.3087,67.3859,67.2572,67.3773,12299.0
2018-06-18 10:40:00,78.59,78.72,78.59,78.67,8087.0,67.403,67.5145,67.403,67.4716,8087.0
2018-06-18 10:45:00,78.67,78.84,78.67,78.76,6073.0,67.4716,67.6174,67.4716,67.5488,6073.0
2018-06-18 10:50:00,78.77,78.82,78.74,78.82,5691.0,67.5574,67.6003,67.5317,67.6003,5691.0
2018-06-18 10:55:00,78.82,78.84,78.7,78.71,8026.0,67.6003,67.6174,67.4974,67.5059,8026.0
2018-06-18 11:00:00,78.75,78.83,78.75,78.81,1666.0,67.5402,67.6089,67.5402,67.5917,1666.0
2018-06-18 11:05:00,78.84,78.91,78.84,78.91,5310.0,67.6174,67.6775,67.6174,67.6775,5310.0
2018-06-18 11:10:00,78.9,78.98,78.9,78.98,3845.0,67.6689,67.7375,67.6689,67.7375,3845.0
2018-06-18 11:15:00,78.95,79.0,78.9,78.97,5905.0,67.7118,67.7547,67.6689,67.7289,5905.0
2018-06-18 11:20:00,78.97,79.08,78.95,79.04,8115.0,67.7289,67.8233,67.7118,67.789,8115.0
2018-06-18 11:25:00,79.03,79.04,78.93,78.95,7407.0,67.7804,67.789,67.6946,67.7118,7407.0
2018-06-18 11:30:00,78.96,79.03,78.96,78.97,7474.0,67.7203,67.7804,67.7203,67.7289,7474.0
2018-06-18 11:35:00,78.96,78.96,78.84,78.96,7536.0,67.7203,67.7203,67.6174,67.7203,7536.0
2018-06-18 11:40:00,78.97,78.97,78.87,78.95,12975.0,67.7289,67.7289,67.6432,67.7118,12975.0
2018-06-18 11:45:00,78.95,78.99,78.88,78.9,5044.0,67.7118,67.7461,67.6517,67.6689,5044.0
2018-06-18 11:50:00,78.93,79.0,78.92,78.96,6148.0,67.6946,67.7547,67.686,67.7203,6148.0
2018-06-18 11:55:00,78.96,78.96,78.8,78.84,5900.0,67.7203,67.7203,67.5831,67.6174,5900.0
2018-06-18 12:00:00,78.85,78.9,78.82,78.84,3881.0,67.626,67.6689,67.6003,67.6174,3881.0
2018-06-18 12:05:00,78.85,78.95,78.84,78.95,3775.0,67.626,67.7118,67.6174,67.7118,3775.0
2018-06-18 12:10:00,78.94,78.99,78.92,78.94,3300.0,67.7032,67.7461,67.686,67.7032,3300.0
2018-06-18 12:15:00,78.95,78.95,78.77,78.81,3995.0,67.7118,67.7118,67.5574,67.5917,3995.0
2018-06-18 12:20:00,78.8,78.8,78.74,78.78,4963.0,67.5831,67.5831,67.5317,67.566,4963.0
2018-06-18 12:25:00,78.78,78.79,78.72,78.74,4488.0,67.566,67.5745,67.5145,67.5317,4488.0
2018-06-18 12:30:00,78.75,78.79,78.74,78.78,4948.0,67.5402,67.5745,67.5317,67.566,4948.0
2018-06-18 12:35:00,78.78,78.79,78.76,78.76,3100.0,67.566,67.5745,67.5488,67.5488,3100.0
2018-06-18 12:40:00,78.77,78.9,78.76,78.84,10275.0,67.5574,67.6689,67.5488,67.6174,10275.0
2018-06-18 12:45:00,78.84,78.85,78.82,78.84,6779.0,67.6174,67.626,67.6003,67.6174,6779.0
2018-06-18 12:50:00,78.85,78.97,78.84,78.93,14574.0,67.626,67.7289,67.6174,67.6946,14574.0
2018-06-18 12:55:00,78.9,79.01,78.9,79.01,10210.0,67.6689,67.7632,67.6689,67.7632,10210.0
2018-06-18 13:00:00,79.01,79.07,79.0,79.05,7771.0,67.7632,67.8147,67.7547,67.7975,7771.0
2018-06-18 13:05:00,79.05,79.05,78.94,78.99,11491.0,67.7975,67.7975,67.7032,67.7461,11491.0
2018-06-18 13:10:00,78.99,79.02,78.99,78.99,5224.0,67.7461,67.7718,67.7461,67.7461,5224.0
2018-06-18 13:15:00,79.0,79.05,78.99,79.0,5056.0,67.7547,67.7975,67.7461,67.7547,5056.0
2018-06-18 13:20:00,79.01,79.1,79.01,79.05,7992.0,67.7632,67.8404,67.7632,67.7975,7992.0
2018-06-18 13:25:00,79.05,79.1,79.02,79.02,5907.0,67.7975,67.8404,67.7718,67.7718,5907.0
2018-06-18 13:30:00,79.03,79.11,79.03,79.09,11087.0,67.7804,67.849,67.7804,67.8318,11087.0
2018-06-18 13:35:00,79.08,79.08,79.02,79.03,3065.0,67.8233,67.8233,67.7718,67.7804,3065.0
2018-06-18 13:40:00,79.02,79.03,78.98,78.99,5916.0,67.7718,67.7804,67.7375,67.7461,5916.0
2018-06-18 13:45:00,78.99,79.03,78.98,79.01,7128.0,67.7461,67.7804,67.7375,67.7632,7128.0
2018-06-18 13:50:00,79.0,79.0,78.94,78.98,12361.0,67.7547,67.7547,67.7032,67.7375,12361.0
2018-06-18 13:55:00,78.99,79.1,78.97,79.1,18428.0,67.7461,67.8404,67.7289,67.8404,18428.0
2018-06-18 14:00:00,79.09,79.11,78.98,79.01,6132.0,67.8318,67.849,67.7375,67.7632,6132.0
2018-06-18 14:05:00,79.01,79.14,79.01,79.11,12542.0,67.7632,67.8747,67.7632,67.849,12542.0
2018-06-18 14:10:00,79.1,79.1,79.01,79.02,8919.0,67.8404,67.8404,67.7632,67.7718,8919.0
2018-06-18 14:15:00,79.02,79.11,79.02,79.11,52881.0,67.7718,67.849,67.7718,67.849,52881.0
2018-06-18 14:20:00,79.11,79.13,79.05,79.09,20582.0,67.849,67.8661,67.7975,67.8318,20582.0
2018-06-18 14:25:00,79.11,79.11,79.04,79.07,24117.0,67.849,67.849,67.789,67.8147,24117.0
2018-06-18 14:30:00,79.08,79.11,79.07,79.09,5742.0,67.8233,67.849,67.8147,67.8318,5742.0
2018-06-18 14:35:00,79.1,79.17,79.09,79.13,7268.0,67.8404,67.9005,67.8318,67.8661,7268.0
2018-06-18 14:40:00,79.14,79.17,79.13,79.14,28919.0,67.8747,67.9005,67.8661,67.8747,28919.0
2018-06-18 14:45:00,79.12,79.13,79.04,79.09,15492.0,67.8576,67.8661,67.789,67.8318,15492.0
2018-06-18 14:50:00,79.11,79.14,79.09,79.11,22947.0,67.849,67.8747,67.8318,67.849,22947.0
2018-06-18 14:55:00,79.12,79.13,79.02,79.08,23826.0,67.8576,67.8661,67.7718,67.8233,23826.0
2018-06-18 15:00:00,79.06,79.08,79.03,79.06,10663.0,67.8061,67.8233,67.7804,67.8061,10663.0
2018-06-18 15:05:00,79.04,79.04,78.99,78.99,6606.0,67.789,67.789,67.7461,67.7461,6606.0
2018-06-18 15:10:00,78.98,79.07,78.97,79.07,17271.0,67.7375,67.8147,67.7289,67.8147,17271.0
2018-06-18 15:15:00,79.07,79.12,79.04,79.06,16970.0,67.8147,67.8576,67.789,67.8061,16970.0
2018-06-18 15:20:00,79.07,79.09,79.04,79.06,10960.0,67.8147,67.8318,67.789,67.8061,10960.0
2018-06-18 15:25:00,79.06,79.08,79.01,79.02,13732.0,67.8061,67.8233,67.7632,67.7718,13732.0
2018-06-18 15:30:00,79.03,79.08,79.01,79.06,11849.0,67.7804,67.8233,67.7632,67.8061,11849.0
2018-06-18 15:35:00,79.07,79.07,79.02,79.04,18377.0,67.8147,67.8147,67.7718,67.789,18377.0
2018-06-18 15:40:00,79.03,79.11,79.0,79.1,29849.0,67.7804,67.849,67.7547,67.8404,29849.0
2018-06-18 15:45:00,79.07,79.27,79.07,79.22,67398.0,67.8147,67.9862,67.8147,67.9433,67398.0
2018-06-18 15:50:00,79.22,79.28,79.18,79.19,56083.0,67.9433,67.9948,67.909,67.9176,56083.0
2018-06-18 15:55:00,79.19,79.28,79.12,79.22,192778.0,67.9176,67.9948,67.8576,67.9433,192778.0
2018-06-19 09:30:00,78.33,78.33,78.1,78.19,35227.0,67.18,67.18,66.9828,67.06,35227.0
2018-06-19 09:35:00,78.2,78.2,77.87,78.15,8261.0,67.0685,67.0685,66.7855,67.0256,8261.0
2018-06-19 09:40:00,78.15,78.15,77.96,78.04,14718.0,67.0256,67.0256,66.8627,66.9313,14718.0
2018-06-19 09:45:00,78.0,78.0,77.83,77.95,11479.0,66.897,66.897,66.7512,66.8541,11479.0
2018-06-19 09:50:00,77.97,77.97,77.68,77.7,7600.0,66.8713,66.8713,66.6226,66.6397,7600.0
2018-06-19 09:55:00,77.69,77.83,77.68,77.69,10101.0,66.6311,66.7512,66.6226,66.6311,10101.0
2018-06-19 10:00:00,77.68,77.77,77.63,77.72,9509.0,66.6226,66.6997,66.5797,66.6569,9509.0
2018-06-19 10:05:00,77.74,77.81,77.66,77.73,33038.0,66.674,66.734,66.6054,66.6654,33038.0
2018-06-19 10:10:00,77.7,77.77,77.64,77.75,40150.0,66.6397,66.6997,66.5882,66.6826,40150.0
2018-06-19 10:15:00,77.74,77.8,77.6,77.72,136684.0,66.674,66.7255,66.5539,66.6569,136684.0
2018-06-19 10:20:00,77.71,77.72,77.57,77.59,69086.0,66.6483,66.6569,66.5282,66.5454,69086.0
2018-06-19 10:25:00,77.59,77.72,77.53,77.65,123824.0,66.5454,66.6569,66.4939,66.5968,123824.0
2018-06-19 10:30:00,77.65,77.76,77.63,77.74,72326.0,66.5968,66.6912,66.5797,66.674,72326.0
2018-06-19 10:35:00,77.74,77.78,77.66,77.67,28455.0,66.674,66.7083,66.6054,66.614,28455.0
2018-06-19 10:40:00,77.67,77.75,77.62,77.68,15279.0,66.614,66.6826,66.5711,66.6226,15279.0
2018-06-19 10:45:00,77.65,77.95,77.65,77.87,16309.0,66.5968,66.8541,66.5968,66.7855,16309.0
2018-06-19 10:50:00,77.88,77.95,77.79,77.86,15823.0,66.7941,66.8541,66.7169,66.7769,15823.0
2018-06-19 10:55:00,77.88,77.89,77.76,77.78,10830.0,66.7941,66.8027,66.6912,66.7083,10830.0
2018-06-19 11:00:00,77.77,77.84,77.74,77.77,12879.0,66.6997,66.7598,66.674,66.6997,12879.0
2018-06-19 11:05:00,77.79,77.81,77.72,77.72,13560.0,66.7169,66.734,66.6569,66.6569,13560.0
2018-06-19 11:10:00,77.74,77.86,77.71,77.84,12403.0,66.674,66.7769,66.6483,66.7598,12403.0
2018-06-19 11:15:00,77.83,77.91,77.73,77.91,69064.0,66.7512,66.8198,66.6654,66.8198,69064.0
2018-06-19 11:20:00,77.88,78.02,77.86,77.98,4269.0,66.7941,66.9142,66.7769,66.8798,4269.0
2018-06-19 11:25:00,78.0,78.09,77.92,77.92,17853.0,66.897,66.9742,66.8284,66.8284,17853.0
2018-06-19 11:30:00,77.93,77.98,77.83,77.84,11143.0,66.837,66.8798,66.7512,66.7598,11143.0
2018-06-19 11:35:00,77.82,77.86,77.71,77.86,6800.0,66.7426,66.7769,66.6483,66.7769,6800.0
2018-06-19 11:40:00,77.81,77.96,77.8,77.95,6650.0,66.734,66.8627,66.7255,66.8541,6650.0
2018-06-19 11:45:00,77.94,78.07,77.93,78.01,10370.0,66.8455,66.957,66.837,66.9056,10370.0
2018-06-19 11:50:00,78.01,78.06,77.99,78.05,10115.0,66.9056,66.9485,66.8884,66.9399,10115.0
2018-06-19 11:55:00,78.05,78.13,78.01,78.08,6222.0,66.9399,67.0085,66.9056,66.9656,6222.0
2018-06-19 12:00:00,78.08,78.09,77.98,78.05,7769.0,66.9656,66.9742,66.8798,66.9399,7769.0
2018-06-19 12:05:00,78.01,78.08,77.99,78.06,6796.0,66.9056,66.9656,66.8884,66.9485,6796.0
2018-06-19 12:10:00,78.05,78.05,77.9,77.9,5336.0,66.9399,66.9399,66.8112,66.8112,5336.0
2018-06-19 12:15:00,77.91,78.13,77.91,78.07,13291.0,66.8198,67.0085,66.8198,66.957,13291.0
2018-06-19 12:20:00,78.06,78.16,78.02,78.16,6423.0,66.9485,67.0342,66.9142,67.0342,6423.0
2018-06-19 12:25:00,78.16,78.21,78.03,78.06,12815.0,67.0342,67.0771,66.9227,66.9485,12815.0
2018-06-19 12:30:00,78.06,78.13,78.01,78.03,11191.0,66.9485,67.0085,66.9056,66.9227,11191.0
2018-06-19 12:35:00,78.03,78.07,78.0,78.0,12324.0,66.9227,66.957,66.897,66.897,12324.0
2018-06-19 12:40:00,77.96,77.99,77.89,77.9,7030.0,66.8627,66.8884,66.8027,66.8112,7030.0
2018-06-19 12:45:00,77.9,77.92,77.84,77.89,4167.0,66.8112,66.8284,66.7598,66.8027,4167.0
2018-06-19 12:50:00,77.87,77.95,77.87,77.91,7105.0,66.7855,66.8541,66.7855,66.8198,7105.0
2018-06-19 12:55:00,77.9,78.06,77.89,78.06,9680.0,66.8112,66.9485,66.8027,66.9485,9680.0
2018-06-19 13:00:00,78.04,78.04,77.94,77.95,5695.0,66.9313,66.9313,66.8455,66.8541,5695.0
2018-06-19 13:05:00,77.93,78.0,77.93,77.98,5392.0,66.837,66.897,66.837,66.8798,5392.0
2018-06-19 13:10:00,77.97,78.01,77.93,78.01,5559.0,66.8713,66.9056,66.837,66.9056,5559.0
2018-06-19 13:15:00,77.98,77.99,77.9,77.91,6522.0,66.8798,66.8884,66.8112,66.8198,6522.0
2018-06-19 13:20:00,77.91,77.96,77.9,77.94,11055.0,66.8198,66.8627,66.8112,66.8455,11055.0
2018-06-19 13:25:00,77.92,77.98,77.91,77.98,20952.0,66.8284,66.8798,66.8198,66.8798,20952.0
2018-06-19 13:30:00,77.95,77.95,77.82,77.82,9363.0,66.8541,66.8541,66.7426,66.7426,9363.0
2018-06-19 13:35:00,77.83,77.97,77.82,77.97,10412.0,66.7512,66.8713,66.7426,66.8713,10412.0
2018-06-19 13:40:00,77.97,78.01,77.94,77.98,5883.0,66.8713,66.9056,66.8455,66.8798,5883.0
2018-06-19 13:45:00,77.99,78.04,77.94,78.03,11254.0,66.8884,66.9313,66.8455,66.9227,11254.0
2018-06-19 13:50:00,78.04,78.05,77.94,77.94,5647.0,66.9313,66.9399,66.8455,66.8455,5647.0
2018-06-19 13:55:00,77.92,78.02,77.92,77.95,8657.0,66.8284,66.9142,66.8284,66.8541,8657.0
2018-06-19 14:00:00,77.96,78.02,77.95,78.0,3810.0,66.8627,66.9142,66.8541,66.897,3810.0
2018-06-19 14:05:00,77.97,78.13,77.97,78.1,14082.0,66.8713,67.0085,66.8713,66.9828,14082.0
2018-06-19 14:10:00,78.12,78.13,78.06,78.12,7100.0,66.9999,67.0085,66.9485,66.9999,7100.0
2018-06-19 14:15:00,78.13,78.22,78.11,78.18,35946.0,67.0085,67.0857,66.9913,67.0514,35946.0
2018-06-19 14:20:00,78.18,78.2,78.14,78.15,7144.0,67.0514,67.0685,67.0171,67.0256,7144.0
2018-06-19 14:25:00,78.15,78.18,78.02,78.02,15140.0,67.0256,67.0514,66.9142,66.9142,15140.0
2018-06-19 14:30:00,78.02,78.07,77.97,77.99,7354.0,66.9142,66.957,66.8713,66.8884,7354.0
2018-06-19 14:35:00,78.0,78.03,77.96,77.96,9838.0,66.897,66.9227,66.8627,66.8627,9838.0
2018-06-19 14:40:00,77.97,78.06,77.94,78.01,9266.0,66.8713,66.9485,66.8455,66.9056,9266.0
2018-06-19 14:45:00,78.01,78.03,77.95,78.0,7789.0,66.9056,66.9227,66.8541,66.897,7789.0
2018-06-19 14:50:00,77.99,78.05,77.94,77.96,10501.0,66.8884,66.9399,66.8455,66.8627,10501.0
2018-06-19 14:55:00,77.97,78.1,77.94,78.01,10624.0,66.8713,66.9828,66.8455,66.9056,10624.0
2018-06-19 15:00:00,78.0,78.01,77.94,77.98,14162.0,66.897,66.9056,66.8455,66.8798,14162.0
2018-06-19 15:05:00,78.0,78.01,77.96,78.0,8019.0,66.897,66.9056,66.8627,66.897,8019.0
2018-06-19 15:10:00,78.0,78.05,77.98,78.05,11504.0,66.897,66.9399,66.8798,66.9399,11504.0
2018-06-19 15:15:00,78.05,78.06,77.99,78.05,24944.0,66.9399,66.9485,66.8884,66.9399,24944.0
2018-06-19 15:20:00,78.05,78.08,77.96,78.05,16976.0,66.9399,66.9656,66.8627,66.9399,16976.0
2018-06-19 15:25:00,78.05,78.13,78.04,78.07,22386.0,66.9399,67.0085,66.9313,66.957,22386.0
2018-06-19 15:30:00,78.07,78.1,77.93,77.99,26686.0,66.957,66.9828,66.837,66.8884,26686.0
2018-06-19 15:35:00,77.98,78.03,77.96,78.01,26167.0,66.8798,66.9227,66.8627,66.9056,26167.0
2018-06-19 15:40:00,78.0,78.02,77.91,78.0,24124.0,66.897,66.9142,66.8198,66.897,24124.0
2018-06-19 15:45:00,77.99,78.05,77.94,78.02,39950.0,66.8884,66.9399,66.8455,66.9142,39950.0
2018-06-19 15:50:00,78.02,78.11,77.99,78.09,58081.0,66.9142,66.9913,66.8884,66.9742,58081.0
2018-06-19 15:55:00,78.09,78.32,78.09,78.21,194681.0,66.9742,67.1714,66.9742,67.0771,194681.0
2018-06-20 09:30:00,78.67,78.76,78.36,78.41,40785.0,67.4716,67.5488,67.2058,67.2486,40785.0
2018-06-20 09:35:00,78.36,78.44,78.13,78.23,5063.0,67.2058,67.2744,67.0085,67.0943,5063.0
2018-06-20 09:40:00,78.19,78.19,78.0,78.03,5044.0,67.06,67.06,66.897,66.9227,5044.0
2018-06-20 09:45:00,78.1,78.27,78.1,78.14,13581.0,66.9828,67.1286,66.9828,67.0171,13581.0
2018-06-20 09:50:00,78.14,78.19,78.08,78.09,10711.0,67.0171,67.06,66.9656,66.9742,10711.0
2018-06-20 09:55:00,78.06,78.09,77.93,77.93,16968.0,66.9485,66.9742,66.837,66.837,16968.0
2018-06-20 10:00:00,77.91,78.07,77.86,77.96,10450.0,66.8198,66.957,66.7769,66.8627,10450.0
2018-06-20 10:05:00,77.98,78.12,77.9,78.07,13651.0,66.8798,66.9999,66.8112,66.957,13651.0
2018-06-20 10:10:00,78.05,78.08,77.91,77.98,10083.0,66.9399,66.9656,66.8198,66.8798,10083.0
2018-06-20 10:15:00,77.97,78.09,77.92,78.03,18992.0,66.8713,66.9742,66.8284,66.9227,18992.0
2018-06-20 10:20:00,78.03,78.08,77.88,77.89,7326.0,66.9227,66.9656,66.7941,66.8027,7326.0
2018-06-20 10:25:00,77.9,78.02,77.9,78.02,7834.0,66.8112,66.9142,66.8112,66.9142,7834.0
2018-06-20 10:30:00,78.02,78.09,77.86,77.94,9529.0,66.9142,66.9742,66.7769,66.8455,9529.0
2018-06-20 10:35:00,77.94,77.95,77.86,77.87,7708.0,66.8455,66.8541,66.7769,66.7855,7708.0
2018-06-20 10:40:00,77.88,77.89,77.75,77.87,9782.0,66.7941,66.8027,66.6826,66.7855,9782.0
2018-06-20 10:45:00,77.84,77.85,77.73,77.78,8333.0,66.7598,66.7684,66.6654,66.7083,8333.0
2018-06-20 10:50:00,77.79,77.9,77.76,77.87,10600.0,66.7169,66.8112,66.6912,66.7855,10600.0
2018-06-20 10:55:00,77.9,77.9,77.81,77.88,6812.0,66.8112,66.8112,66.734,66.7941,6812.0
2018-06-20 11:00:00,77.89,77.89,77.73,77.75,9957.0,66.8027,66.8027,66.6654,66.6826,9957.0
2018-06-20 11:05:00,77.74,77.97,77.74,77.92,16767.0,66.674,66.8713,66.674,66.8284,16767.0
2018-06-20 11:10:00,77.93,77.99,77.86,77.98,13606.0,66.837,66.8884,66.7769,66.8798,13606.0
2018-06-20 11:15:00,77.99,77.99,77.87,77.93,13755.0,66.8884,66.8884,66.7855,66.837,13755.0
2018-06-20 11:20:00,77.95,78.07,77.95,78.05,8336.0,66.8541,66.957,66.8541,66.9399,8336.0
2018-06-20 11:25:00,78.06,78.1,78.01,78.05,9934.0,66.9485,66.9828,66.9056,66.9399,9934.0
2018-06-20 11:30:00,78.06,78.11,78.03,78.05,12331.0,66.9485,66.9913,66.9227,66.9399,12331.0
2018-06-20 11:35:00,78.05,78.13,78.02,78.09,11292.0,66.9399,67.0085,66.9142,66.9742,11292.0
2018-06-20 11:40:00,78.07,78.15,78.07,78.14,8966.0,66.957,67.0256,66.957,67.0171,8966.0
2018-06-20 11:45:00,78.13,78.13,78.05,78.07,10147.0,67.0085,67.0085,66.9399,66.957,10147.0
2018-06-20 11:50:00,78.08,78.14,78.08,78.11,9220.0,66.9656,67.0171,66.9656,66.9913,9220.0
2018-06-20 11:55:00,78.12,78.21,78.1,78.18,8791.0,66.9999,67.0771,66.9828,67.0514,8791.0
2018-06-20 12:00:00,78.17,78.17,78.12,78.17,5440.0,67.0428,67.0428,66.9999,67.0428,5440.0
2018-06-20 12:05:00,78.17,78.21,78.12,78.13,8926.0,67.0428,67.0771,66.9999,67.0085,8926.0
2018-06-20 12:10:00,78.14,78.15,78.06,78.12,6962.0,67.0171,67.0256,66.9485,66.9999,6962.0
2018-06-20 12:15:00,78.1,78.12,78.06,78.1,6554.0,66.9828,66.9999,66.9485,66.9828,6554.0
2018-06-20 12:20:00,78.09,78.1,78.03,78.05,9609.0,66.9742,66.9828,66.9227,66.9399,9609.0
2018-06-20 12:25:00,78.02,78.03,77.99,78.02,6844.0,66.9142,66.9227,66.8884,66.9142,6844.0
2018-06-20 12:30:00,78.02,78.1,78.02,78.09,10599.0,66.9142,66.9828,66.9142,66.9742,10599.0
2018-06-20 12:35:00,78.09,78.1,78.05,78.09,7608.0,66.9742,66.9828,66.9399,66.9742,7608.0
2018-06-20 12:40:00,78.1,78.12,78.09,78.12,6336.0,66.9828,66.9999,66.9742,66.9999,6336.0
2018-06-20 12:45:00,78.12,78.17,78.09,78.15,7848.0,66.9999,67.0428,66.9742,67.0256,7848.0
2018-06-20 12:50:00,78.16,78.16,78.1,78.11,6082.0,67.0342,67.0342,66.9828,66.9913,6082.0
2018-06-20 12:55:00,78.1,78.16,78.1,78.14,6207.0,66.9828,67.0342,66.9828,67.0171,6207.0
2018-06-20 13:00:00,78.16,78.16,78.09,78.12,6041.0,67.0342,67.0342,66.9742,66.9999,6041.0
2018-06-20 13:05:00,78.12,78.12,78.07,78.08,20574.0,66.9999,66.9999,66.957,66.9656,20574.0
2018-06-20 13:10:00,78.09,78.1,78.05,78.06,8413.0,66.9742,66.9828,66.9399,66.9485,8413.0
2018-06-20 13:15:00,78.08,78.11,78.05,78.08,9741.0,66.9656,66.9913,66.9399,66.9656,9741.0
2018-06-20 13:20:00,78.08,78.1,78.06,78.06,9704.0,66.9656,66.9828,66.9485,66.9485,9704.0
2018-06-20 13:25:00,78.05,78.08,78.03,78.06,15152.0,66.9399,66.9656,66.9227,66.9485,15152.0
2018-06-20 13:30:00,78.08,78.11,78.05,78.08,11392.0,66.9656,66.9913,66.9399,66.9656,11392.0
2018-06-20 13:35:00,78.09,78.12,78.09,78.09,4727.0,66.9742,66.9999,66.9742,66.9742,4727.0
2018-06-20 13:40:00,78.09,78.09,78.05,78.06,9436.0,66.9742,66.9742,66.9399,66.9485,9436.0
2018-06-20 13:45:00,78.06,78.08,78.01,78.03,12663.0,66.9485,66.9656,66.9056,66.9227,12663.0
2018-06-20 13:50:00,78.0,78.08,78.0,78.06,6741.0,66.897,66.9656,66.897,66.9485,6741.0
2018-06-20 13:55:00,78.06,78.09,78.06,78.08,6036.0,66.9485,66.9742,66.9485,66.9656,6036.0
2018-06-20 14:00:00,78.09,78.11,78.05,78.09,17544.0,66.9742,66.9913,66.9399,66.9742,17544.0
2018-06-20 14:05:00,78.1,78.13,78.1,78.12,8070.0,66.9828,67.0085,66.9828,66.9999,8070.0
2018-06-20 14:10:00,78.12,78.16,78.11,78.15,14953.0,66.9999,67.0342,66.9913,67.0256,14953.0
2018-06-20 14:15:00,78.16,78.18,78.08,78.09,18041.0,67.0342,67.0514,66.9656,66.9742,18041.0
2018-06-20 14:20:00,78.08,78.13,78.08,78.12,10303.0,66.9656,67.0085,66.9656,66.9999,10303.0
2018-06-20 14:25:00,78.12,78.16,78.1,78.14,10985.0,66.9999,67.0342,66.9828,67.0171,10985.0
2018-06-20 14:30:00,78.14,78.18,78.09,78.11,11611.0,67.0171,67.0514,66.9742,66.9913,11611.0
2018-06-20 14:35:00,78.1,78.12,78.09,78.09,6219.0,66.9828,66.9999,66.9742,66.9742,6219.0
2018-06-20 14:40:00,78.09,78.1,78.04,78.04,11921.0,66.9742,66.9828,66.9313,66.9313,11921.0
2018-06-20 14:45:00,78.03,78.12,78.01,78.11,13581.0,66.9227,66.9999,66.9056,66.9913,13581.0
2018-06-20 14:50:00,78.1,78.1,78.06,78.09,8053.0,66.9828,66.9828,66.9485,66.9742,8053.0
2018-06-20 14:55:00,78.09,78.11,78.0,78.06,21111.0,66.9742,66.9913,66.897,66.9485,21111.0
2018-06-20 15:00:00,78.07,78.13,78.04,78.11,13210.0,66.957,67.0085,66.9313,66.9913,13210.0
2018-06-20 15:05:00,78.12,78.19,78.11,78.17,15270.0,66.9999,67.06,66.9913,67.0428,15270.0
2018-06-20 15:10:00,78.17,78.19,78.13,78.15,14275.0,67.0428,67.06,67.0085,67.0256,14275.0
2018-06-20 15:15:00,78.15,78.17,78.12,78.12,21838.0,67.0256,67.0428,66.9999,66.9999,21838.0
2018-06-20 15:20:00,78.12,78.16,78.1,78.1,23222.0,66.9999,67.0342,66.9828,66.9828,23222.0
2018-06-20 15:25:00,78.1,78.13,78.1,78.11,20551.0,66.9828,67.0085,66.9828,66.9913,20551.0
2018-06-20 15:30:00,78.11,78.12,78.08,78.09,23547.0,66.9913,66.9999,66.9656,66.9742,23547.0
2018-06-20 15:35:00,78.09,78.11,78.07,78.09,20473.0,66.9742,66.9913,66.957,66.9742,20473.0
2018-06-20 15:40:00,78.09,78.09,78.04,78.04,41764.0,66.9742,66.9742,66.9313,66.9313,41764.0
2018-06-20 15:45:00,78.05,78.1,78.02,78.07,56715.0,66.9399,66.9828,66.9142,66.957,56715.0
2018-06-20 15:50:00,78.07,78.09,77.9,77.93,137876.0,66.957,66.9742,66.8112,66.837,137876.0
2018-06-20 15:55:00,77.92,77.97,77.92,77.95,144060.0,66.8284,66.8713,66.8284,66.8541,144060.0
2018-06-21 09:30:00,77.64,77.64,77.13,77.15,39986.0,66.5882,66.5882,66.1508,66.168,39986.0
2018-06-21 09:35:00,77.18,77.28,77.03,77.25,16269.0,66.1937,66.2795,66.0651,66.2538,16269.0
2018-06-21 09:40:00,77.2,77.23,76.95,76.95,6831.0,66.2109,66.2366,65.9965,65.9965,6831.0
2018-06-21 09:45:00,76.96,77.18,76.94,77.17,13877.0,66.005,66.1937,65.9879,66.1851,13877.0
2018-06-21 09:50:00,77.15,77.18,77.07,77.1,30945.0,66.168,66.1937,66.0994,66.1251,30945.0
2018-06-21 09:55:00,77.12,77.2,76.96,76.96,13158.0,66.1423,66.2109,66.005,66.005,13158.0
2018-06-21 10:00:00,76.93,76.94,76.77,76.78,77540.0,65.9793,65.9879,65.8421,65.8507,77540.0
2018-06-21 10:05:00,76.79,76.79,76.6,76.66,32614.0,65.8592,65.8592,65.6963,65.7477,32614.0
2018-06-21 10:10:00,76.69,76.78,76.43,76.59,160898.0,65.7735,65.8507,65.5505,65.6877,160898.0
2018-06-21 10:15:00,76.58,76.73,76.41,76.42,27564.0,65.6791,65.8078,65.5333,65.5419,27564.0
2018-06-21 10:20:00,76.43,76.45,76.31,76.38,15417.0,65.5505,65.5676,65.4476,65.5076,15417.0
2018-06-21 10:25:00,76.37,76.37,76.27,76.3,11453.0,65.499,65.499,65.4133,65.439,11453.0
2018-06-21 10:30:00,76.31,76.42,76.29,76.42,19952.0,65.4476,65.5419,65.4304,65.5419,19952.0
2018-06-21 10:35:00,76.44,76.55,76.36,76.47,33047.0,65.5591,65.6534,65.4904,65.5848,33047.0
2018-06-21 10:40:00,76.43,76.54,76.4,76.41,43349.0,65.5505,65.6448,65.5248,65.5333,43349.0
2018-06-21 10:45:00,76.41,76.42,76.18,76.31,34257.0,65.5333,65.5419,65.3361,65.4476,34257.0
2018-06-21 10:50:00,76.3,76.4,76.22,76.35,18008.0,65.439,65.5248,65.3704,65.4819,18008.0
2018-06-21 10:55:00,76.32,76.32,76.15,76.24,23155.0,65.4561,65.4561,65.3103,65.3875,23155.0
2018-06-21 11:00:00,76.24,76.48,76.21,76.48,39914.0,65.3875,65.5934,65.3618,65.5934,39914.0
2018-06-21 11:05:00,76.49,76.6,76.47,76.55,27106.0,65.6019,65.6963,65.5848,65.6534,27106.0
2018-06-21 11:10:00,76.54,76.54,76.33,76.5,64217.0,65.6448,65.6448,65.4647,65.6105,64217.0
2018-06-21 11:15:00,76.51,76.66,76.51,76.61,10132.0,65.6191,65.7477,65.6191,65.7049,10132.0
2018-06-21 11:20:00,76.6,76.61,76.43,76.49,16482.0,65.6963,65.7049,65.5505,65.6019,16482.0
2018-06-21 11:25:00,76.51,76.58,76.35,76.38,16944.0,65.6191,65.6791,65.4819,65.5076,16944.0
2018-06-21 11:30:00,76.41,76.55,76.41,76.52,21125.0,65.5333,65.6534,65.5333,65.6277,21125.0
2018-06-21 11:35:00,76.51,76.58,76.48,76.52,15227.0,65.6191,65.6791,65.5934,65.6277,15227.0
2018-06-21 11:40:00,76.53,76.79,76.52,76.77,72723.0,65.6362,65.8592,65.6277,65.8421,72723.0
2018-06-21 11:45:00,76.8,76.88,76.79,76.81,9056.0,65.8678,65.9364,65.8592,65.8764,9056.0
2018-06-21 11:50:00,76.81,76.94,76.81,76.88,25718.0,65.8764,65.9879,65.8764,65.9364,25718.0
2018-06-21 11:55:00,76.87,76.92,76.85,76.88,15223.0,65.9279,65.9707,65.9107,65.9364,15223.0
2018-06-21 12:00:00,76.89,76.89,76.67,76.67,19304.0,65.945,65.945,65.7563,65.7563,19304.0
2018-06-21 12:05:00,76.68,76.77,76.65,76.67,8926.0,65.7649,65.8421,65.7392,65.7563,8926.0
2018-06-21 12:10:00,76.68,76.75,76.62,76.65,7427.0,65.7649,65.8249,65.7134,65.7392,7427.0
2018-06-21 12:15:00,76.65,76.69,76.63,76.66,8160.0,65.7392,65.7735,65.722,65.7477,8160.0
2018-06-21 12:20:00,76.68,76.68,76.55,76.57,9302.0,65.7649,65.7649,65.6534,65.6706,9302.0
2018-06-21 12:25:00,76.57,76.64,76.57,76.63,6746.0,65.6706,65.7306,65.6706,65.722,6746.0
2018-06-21 12:30:00,76.64,76.66,76.56,76.56,8604.0,65.7306,65.7477,65.662,65.662,8604.0
2018-06-21 12:35:00,76.57,76.62,76.56,76.59,4954.0,65.6706,65.7134,65.662,65.6877,4954.0
2018-06-21 12:40:00,76.58,76.62,76.52,76.62,10066.0,65.6791,65.7134,65.6277,65.7134,10066.0
2018-06-21 12:45:00,76.61,76.65,76.57,76.62,5950.0,65.7049,65.7392,65.6706,65.7134,5950.0
2018-06-21 12:50:00,76.61,76.67,76.59,76.66,6865.0,65.7049,65.7563,65.6877,65.7477,6865.0
2018-06-21 12:55:00,76.65,76.7,76.57,76.61,8914.0,65.7392,65.782,65.6706,65.7049,8914.0
2018-06-21 13:00:00,76.58,76.59,76.48,76.49,10966.0,65.6791,65.6877,65.5934,65.6019,10966.0
2018-06-21 13:05:00,76.5,76.5,76.42,76.42,7595.0,65.6105,65.6105,65.5419,65.5419,7595.0
2018-06-21 13:10:00,76.42,76.44,76.35,76.35,13895.0,65.5419,65.5591,65.4819,65.4819,13895.0
2018-06-21 13:15:00,76.38,76.43,76.35,76.43,11990.0,65.5076,65.5505,65.4819,65.5505,11990.0
2018-06-21 13:20:00,76.43,76.65,76.43,76.64,49329.0,65.5505,65.7392,65.5505,65.7306,49329.0
2018-06-21 13:25:00,76.64,76.75,76.51,76.74,22022.0,65.7306,65.8249,65.6191,65.8164,22022.0
2018-06-21 13:30:00,76.75,76.84,76.65,76.79,109015.0,65.8249,65.9021,65.7392,65.8592,109015.0
2018-06-21 13:35:00,76.79,76.95,76.71,76.95,62626.0,65.8592,65.9965,65.7906,65.9965,62626.0
2018-06-21 13:40:00,76.95,76.95,76.74,76.74,57071.0,65.9965,65.9965,65.8164,65.8164,57071.0
2018-06-21 13:45:00,76.74,76.79,76.69,76.74,12164.0,65.8164,65.8592,65.7735,65.8164,12164.0
2018-06-21 13:50:00,76.76,76.76,76.65,76.69,11528.0,65.8335,65.8335,65.7392,65.7735,11528.0
2018-06-21 13:55:00,76.71,76.78,76.69,76.76,20503.0,65.7906,65.8507,65.7735,65.8335,20503.0
2018-06-21 14:00:00,76.77,76.85,76.75,76.8,20460.0,65.8421,65.9107,65.8249,65.8678,20460.0
2018-06-21 14:05:00,76.79,76.85,76.78,76.82,24201.0,65.8592,65.9107,65.8507,65.885,24201.0
2018-06-21 14:10:00,76.83,76.9,76.82,76.87,10901.0,65.8935,65.9536,65.885,65.9279,10901.0
2018-06-21 14:15:00,76.88,76.88,76.78,76.78,17136.0,65.9364,65.9364,65.8507,65.8507,17136.0
2018-06-21 14:20:00,76.78,76.8,76.75,76.79,22001.0,65.8507,65.8678,65.8249,65.8592,22001.0
2018-06-21 14:25:00,76.79,76.81,76.77,76.81,18821.0,65.8592,65.8764,65.8421,65.8764,18821.0
2018-06-21 14:30:00,76.8,76.84,76.79,76.81,12857.0,65.8678,65.9021,65.8592,65.8764,12857.0
2018-06-21 14:35:00,76.82,76.89,76.79,76.79,48845.0,65.885,65.945,65.8592,65.8592,48845.0
2018-06-21 14:40:00,76.82,76.83,76.77,76.81,18948.0,65.885,65.8935,65.8421,65.8764,18948.0
2018-06-21 14:45:00,76.8,76.96,76.8,76.95,52467.0,65.8678,66.005,65.8678,65.9965,52467.0
2018-06-21 14:50:00,76.95,76.96,76.79,76.81,78555.0,65.9965,66.005,65.8592,65.8764,78555.0
2018-06-21 14:55:00,76.82,76.88,76.73,76.74,25269.0,65.885,65.9364,65.8078,65.8164,25269.0
2018-06-21 15:00:00,76.73,76.79,76.68,76.7,25369.0,65.8078,65.8592,65.7649,65.782,25369.0
2018-06-21 15:05:00,76.69,76.72,76.65,76.69,29504.0,65.7735,65.7992,65.7392,65.7735,29504.0
2018-06-21 15:10:00,76.7,76.71,76.54,76.56,65136.0,65.782,65.7906,65.6448,65.662,65136.0
2018-06-21 15:15:00,76.55,76.55,76.38,76.39,35694.0,65.6534,65.6534,65.5076,65.5162,35694.0
2018-06-21 15:20:00,76.39,76.41,76.23,76.39,35172.0,65.5162,65.5333,65.379,65.5162,35172.0
2018-06-21 15:25:00,76.39,76.52,76.38,76.49,34341.0,65.5162,65.6277,65.5076,65.6019,34341.0
2018-06-21 15:30:00,76.49,76.49,76.25,76.26,27414.0,65.6019,65.6019,65.3961,65.4047,27414.0
2018-06-21 15:35:00,76.27,76.31,76.2,76.25,44233.0,65.4133,65.4476,65.3532,65.3961,44233.0
2018-06-21 15:40:00,76.25,76.3,76.18,76.26,77235.0,65.3961,65.439,65.3361,65.4047,77235.0
2018-06-21 15:45:00,76.26,76.34,76.24,76.33,113871.0,65.4047,65.4733,65.3875,65.4647,113871.0
2018-06-21 15:50:00,76.33,76.45,76.31,76.43,88283.0,65.4647,65.5676,65.4476,65.5505,88283.0
2018-06-21 15:55:00,76.44,76.49,76.28,76.37,232478.0,65.5591,65.6019,65.4218,65.499,232478.0
2018-06-22 09:30:00,77.03,77.19,76.88,76.88,35836.0,66.0651,66.2023,65.9364,65.9364,35836.0
2018-06-22 09:35:00,76.99,77.05,76.81,76.94,7496.0,66.0308,66.0822,65.8764,65.9879,7496.0
2018-06-22 09:40:00,76.91,77.02,76.85,76.89,7919.0,65.9622,66.0565,65.9107,65.945,7919.0
2018-06-22 09:45:00,76.91,76.93,76.71,76.86,8123.0,65.9622,65.9793,65.7906,65.9193,8123.0
2018-06-22 09:50:00,76.86,77.04,76.83,76.96,4751.0,65.9193,66.0737,65.8935,66.005,4751.0
2018-06-22 09:55:00,76.98,77.25,76.96,77.15,12514.0,66.0222,66.2538,66.005,66.168,12514.0
2018-06-22 10:00:00,77.13,77.26,77.05,77.05,9527.0,66.1508,66.2623,66.0822,66.0822,9527.0
2018-06-22 10:05:00,77.11,77.11,77.04,77.04,8125.0,66.1337,66.1337,66.0737,66.0737,8125.0
2018-06-22 10:10:00,77.03,77.15,76.97,77.15,10537.0,66.0651,66.168,66.0136,66.168,10537.0
2018-06-22 10:15:00,77.15,77.15,77.05,77.05,10160.0,66.168,66.168,66.0822,66.0822,10160.0
2018-06-22 10:20:00,77.02,77.08,76.92,76.96,9199.0,66.0565,66.108,65.9707,66.005,9199.0
2018-06-22 10:25:00,76.95,76.97,76.79,76.92,9728.0,65.9965,66.0136,65.8592,65.9707,9728.0
2018-06-22 10:30:00,76.89,76.98,76.88,76.98,4414.0,65.945,66.0222,65.9364,66.0222,4414.0
2018-06-22 10:35:00,77.0,77.11,76.88,76.89,5660.0,66.0393,66.1337,65.9364,65.945,5660.0
2018-06-22 10:40:00,76.91,76.98,76.87,76.87,4443.0,65.9622,66.0222,65.9279,65.9279,4443.0
2018-06-22 10:45:00,76.92,77.0,76.88,76.9,6388.0,65.9707,66.0393,65.9364,65.9536,6388.0
2018-06-22 10:50:00,76.9,76.9,76.74,76.81,8695.0,65.9536,65.9536,65.8164,65.8764,8695.0
2018-06-22 10:55:00,76.81,76.95,76.79,76.93,6743.0,65.8764,65.9965,65.8592,65.9793,6743.0
2018-06-22 11:00:00,76.91,77.03,76.86,76.99,10564.0,65.9622,66.0651,65.9193,66.0308,10564.0
2018-06-22 11:05:00,77.03,77.05,76.95,76.96,9798.0,66.0651,66.0822,65.9965,66.005,9798.0
2018-06-22 11:10:00,76.96,76.97,76.83,76.85,7875.0,66.005,66.0136,65.8935,65.9107,7875.0
2018-06-22 11:15:00,76.84,77.02,76.82,76.89,63407.0,65.9021,66.0565,65.885,65.945,63407.0
2018-06-22 11:20:00,76.87,76.96,76.82,76.91,43672.0,65.9279,66.005,65.885,65.9622,43672.0
2018-06-22 11:25:00,76.92,77.13,76.91,77.06,35663.0,65.9707,66.1508,65.9622,66.0908,35663.0
2018-06-22 11:30:00,77.05,77.12,76.97,77.06,14644.0,66.0822,66.1423,66.0136,66.0908,14644.0
2018-06-22 11:35:00,77.06,77.06,76.91,77.0,37261.0,66.0908,66.0908,65.9622,66.0393,37261.0
2018-06-22 11:40:00,77.0,77.01,76.94,76.96,24281.0,66.0393,66.0479,65.9879,66.005,24281.0
2018-06-22 11:45:00,76.97,77.04,76.96,76.96,18822.0,66.0136,66.0737,66.005,66.005,18822.0
2018-06-22 11:50:00,76.99,77.03,76.94,76.99,25818.0,66.0308,66.0651,65.9879,66.0308,25818.0
2018-06-22 11:55:00,76.99,76.99,76.86,76.91,36029.0,66.0308,66.0308,65.9193,65.9622,36029.0
2018-06-22 12:00:00,76.94,77.03,76.91,76.99,22602.0,65.9879,66.0651,65.9622,66.0308,22602.0
2018-06-22 12:05:00,76.99,76.99,76.84,76.88,14431.0,66.0308,66.0308,65.9021,65.9364,14431.0
2018-06-22 12:10:00,76.86,76.96,76.78,76.94,22595.0,65.9193,66.005,65.8507,65.9879,22595.0
2018-06-22 12:15:00,76.96,76.96,76.87,76.88,7193.0,66.005,66.005,65.9279,65.9364,7193.0
2018-06-22 12:20:00,76.89,76.89,76.74,76.75,12414.0,65.945,65.945,65.8164,65.8249,12414.0
2018-06-22 12:25:00,76.75,76.77,76.71,76.71,4921.0,65.8249,65.8421,65.7906,65.7906,4921.0
2018-06-22 12:30:00,76.71,76.73,76.59,76.63,20215.0,65.7906,65.8078,65.6877,65.722,20215.0
2018-06-22 12:35:00,76.62,76.69,76.61,76.64,11550.0,65.7134,65.7735,65.7049,65.7306,11550.0
2018-06-22 12:40:00,76.67,76.67,76.57,76.63,15888.0,65.7563,65.7563,65.6706,65.722,15888.0
2018-06-22 12:45:00,76.63,76.63,76.49,76.5,20844.0,65.722,65.722,65.6019,65.6105,20844.0
2018-06-22 12:50:00,76.5,76.75,76.5,76.73,124530.0,65.6105,65.8249,65.6105,65.8078,124530.0
2018-06-22 12:55:00,76.74,76.74,76.56,76.64,21685.0,65.8164,65.8164,65.662,65.7306,21685.0
2018-06-22 13:00:00,76.65,76.66,76.61,76.62,8156.0,65.7392,65.7477,65.7049,65.7134,8156.0
2018-06-22 13:05:00,76.63,76.65,76.53,76.59,10818.0,65.722,65.7392,65.6362,65.6877,10818.0
2018-06-22 13:10:00,76.59,76.62,76.53,76.53,8340.0,65.6877,65.7134,65.6362,65.6362,8340.0
2018-06-22 13:15:00,76.54,76.59,76.54,76.56,16336.0,65.6448,65.6877,65.6448,65.662,16336.0
2018-06-22 13:20:00,76.58,76.66,76.54,76.56,90141.0,65.6791,65.7477,65.6448,65.662,90141.0
2018-06-22 13:25:00,76.56,76.63,76.55,76.61,8434.0,65.662,65.722,65.6534,65.7049,8434.0
2018-06-22 13:30:00,76.62,76.71,76.6,76.71,30021.0,65.7134,65.7906,65.6963,65.7906,30021.0
2018-06-22 13:35:00,76.73,76.81,76.68,76.79,9449.0,65.8078,65.8764,65.7649,65.8592,9449.0
2018-06-22 13:40:00,76.79,76.86,76.77,76.78,14620.0,65.8592,65.9193,65.8421,65.8507,14620.0
2018-06-22 13:45:00,76.78,76.86,76.76,76.81,15665.0,65.8507,65.9193,65.8335,65.8764,15665.0
2018-06-22 13:50:00,76.79,76.8,76.7,76.71,9042.0,65.8592,65.8678,65.782,65.7906,9042.0
2018-06-22 13:55:00,76.71,76.74,76.65,76.65,30736.0,65.7906,65.8164,65.7392,65.7392,30736.0
2018-06-22 14:00:00,76.66,76.82,76.65,76.8,6033.0,65.7477,65.885,65.7392,65.8678,6033.0
2018-06-22 14:05:00,76.79,76.8,76.71,76.8,11212.0,65.8592,65.8678,65.7906,65.8678,11212.0
2018-06-22 14:10:00,76.77,76.79,76.73,76.73,7165.0,65.8421,65.8592,65.8078,65.8078,7165.0
2018-06-22 14:15:00,76.74,76.81,76.72,76.73,7885.0,65.8164,65.8764,65.7992,65.8078,7885.0
2018-06-22 14:20:00,76.73,76.76,76.68,76.68,6400.0,65.8078,65.8335,65.7649,65.7649,6400.0
2018-06-22 14:25:00,76.69,76.72,76.66,76.71,5992.0,65.7735,65.7992,65.7477,65.7906,5992.0
2018-06-22 14:30:00,76.68,76.7,76.65,76.66,4966.0,65.7649,65.782,65.7392,65.7477,4966.0
2018-06-22 14:35:00,76.68,76.71,76.64,76.69,5844.0,65.7649,65.7906,65.7306,65.7735,5844.0
2018-06-22 14:40:00,76.69,76.75,76.68,76.73,6849.0,65.7735,65.8249,65.7649,65.8078,6849.0
2018-06-22 14:45:00,76.75,76.78,76.68,76.72,6434.0,65.8249,65.8507,65.7649,65.7992,6434.0
2018-06-22 14:50:00,76.74,76.8,76.7,76.74,5882.0,65.8164,65.8678,65.782,65.8164,5882.0
2018-06-22 14:55:00,76.74,76.76,76.71,76.73,7146.0,65.8164,65.8335,65.7906,65.8078,7146.0
2018-06-22 15:00:00,76.73,76.73,76.69,76.7,6688.0,65.8078,65.8078,65.7735,65.782,6688.0
2018-06-22 15:05:00,76.7,76.71,76.67,76.67,9796.0,65.782,65.7906,65.7563,65.7563,9796.0
2018-06-22 15:10:00,76.67,76.71,76.66,76.69,14817.0,65.7563,65.7906,65.7477,65.7735,14817.0
2018-06-22 15:15:00,76.66,76.68,76.6,76.62,16899.0,65.7477,65.7649,65.6963,65.7134,16899.0
2018-06-22 15:20:00,76.62,76.65,76.6,76.63,13816.0,65.7134,65.7392,65.6963,65.722,13816.0
2018-06-22 15:25:00,76.63,76.65,76.61,76.62,13925.0,65.722,65.7392,65.7049,65.7134,13925.0
2018-06-22 15:30:00,76.61,76.72,76.61,76.7,20527.0,65.7049,65.7992,65.7049,65.782,20527.0
2018-06-22 15:35:00,76.7,76.74,76.68,76.69,25581.0,65.782,65.8164,65.7649,65.7735,25581.0
2018-06-22 15:40:00,76.7,76.71,76.68,76.71,29388.0,65.782,65.7906,65.7649,65.7906,29388.0
2018-06-22 15:45:00,76.72,76.84,76.72,76.78,38509.0,65.7992,65.9021,65.7992,65.8507,38509.0
2018-06-22 15:50:00,76.77,76.82,76.73,76.74,55960.0,65.8421,65.885,65.8078,65.8164,55960.0
2018-06-22 15:55:00,76.73,76.74,76.54,76.6,128213.0,65.8078,65.8164,65.6448,65.6963,128213.0
2018-06-25 09:30:00,76.34,76.69,76.14,76.22,41313.0,65.4733,65.7735,65.3018,65.3704,41313.0
2018-06-25 09:35:00,76.2,76.47,76.14,76.35,30966.0,65.3532,65.5848,65.3018,65.4819,30966.0
2018-06-25 09:40:00,76.34,76.36,76.09,76.15,16825.0,65.4733,65.4904,65.2589,65.3103,16825.0
2018-06-25 09:45:00,76.17,76.17,75.66,75.72,38798.0,65.3275,65.3275,64.8901,64.9415,38798.0
2018-06-25 09:50:00,75.69,75.69,75.44,75.52,34772.0,64.9158,64.9158,64.7014,64.77,34772.0
2018-06-25 09:55:00,75.51,75.67,75.49,75.49,29493.0,64.7614,64.8987,64.7443,64.7443,29493.0
2018-06-25 10:00:00,75.52,75.73,75.43,75.57,24126.0,64.77,64.9501,64.6928,64.8129,24126.0
2018-06-25 10:05:00,75.57,75.67,75.47,75.52,34132.0,64.8129,64.8987,64.7271,64.77,34132.0
2018-06-25 10:10:00,75.51,75.62,75.47,75.52,40433.0,64.7614,64.8558,64.7271,64.77,40433.0
2018-06-25 10:15:00,75.5,75.63,75.47,75.56,25738.0,64.7529,64.8644,64.7271,64.8043,25738.0
2018-06-25 10:20:00,75.55,75.66,75.47,75.64,34928.0,64.7957,64.8901,64.7271,64.8729,34928.0
2018-06-25 10:25:00,75.64,75.72,75.6,75.67,48781.0,64.8729,64.9415,64.8386,64.8987,48781.0
2018-06-25 10:30:00,75.67,75.82,75.67,75.79,20461.0,64.8987,65.0273,64.8987,65.0016,20461.0
2018-06-25 10:35:00,75.79,75.93,75.76,75.87,42877.0,65.0016,65.1217,64.9759,65.0702,42877.0
2018-06-25 10:40:00,75.87,76.14,75.87,76.12,28259.0,65.0702,65.3018,65.0702,65.2846,28259.0
2018-06-25 10:45:00,76.11,76.14,75.97,76.06,17204.0,65.276,65.3018,65.156,65.2332,17204.0
2018-06-25 10:50:00,76.05,76.08,75.93,75.95,20230.0,65.2246,65.2503,65.1217,65.1388,20230.0
2018-06-25 10:55:00,75.95,75.96,75.8,75.84,19146.0,65.1388,65.1474,65.0102,65.0445,19146.0
2018-06-25 11:00:00,75.83,75.85,75.69,75.69,51346.0,65.0359,65.053,64.9158,64.9158,51346.0
2018-06-25 11:05:00,75.67,75.84,75.65,75.84,59210.0,64.8987,65.0445,64.8815,65.0445,59210.0
2018-06-25 11:10:00,75.83,75.96,75.81,75.96,18167.0,65.0359,65.1474,65.0187,65.1474,18167.0
2018-06-25 11:15:00,75.95,76.01,75.83,75.85,14799.0,65.1388,65.1903,65.0359,65.053,14799.0
2018-06-25 11:20:00,75.87,75.87,75.59,75.59,15123.0,65.0702,65.0702,64.8301,64.8301,15123.0
2018-06-25 11:25:00,75.59,75.67,75.59,75.6,17420.0,64.8301,64.8987,64.8301,64.8386,17420.0
2018-06-25 11:30:00,75.61,75.64,75.56,75.56,19074.0,64.8472,64.8729,64.8043,64.8043,19074.0
2018-06-25 11:35:00,75.56,75.58,75.45,75.5,27629.0,64.8043,64.8215,64.71,64.7529,27629.0
2018-06-25 11:40:00,75.49,75.64,75.44,75.6,20693.0,64.7443,64.8729,64.7014,64.8386,20693.0
2018-06-25 11:45:00,75.61,75.91,75.61,75.89,21286.0,64.8472,65.1045,64.8472,65.0874,21286.0
2018-06-25 11:50:00,75.88,75.92,75.81,75.86,19337.0,65.0788,65.1131,65.0187,65.0616,19337.0
2018-06-25 11:55:00,75.84,75.93,75.84,75.9,10660.0,65.0445,65.1217,65.0445,65.0959,10660.0
2018-06-25 12:00:00,75.9,75.92,75.7,75.75,16181.0,65.0959,65.1131,64.9244,64.9673,16181.0
2018-06-25 12:05:00,75.75,75.76,75.56,75.58,16777.0,64.9673,64.9759,64.8043,64.8215,16777.0
2018-06-25 12:10:00,75.58,75.68,75.49,75.68,18742.0,64.8215,64.9072,64.7443,64.9072,18742.0
2018-06-25 12:15:00,75.66,75.88,75.64,75.8,36470.0,64.8901,65.0788,64.8729,65.0102,36470.0
2018-06-25 12:20:00,75.8,75.89,75.74,75.86,27615.0,65.0102,65.0874,64.9587,65.0616,27615.0
2018-06-25 12:25:00,75.89,75.9,75.82,75.84,12735.0,65.0874,65.0959,65.0273,65.0445,12735.0
2018-06-25 12:30:00,75.84,75.93,75.81,75.93,17993.0,65.0445,65.1217,65.0187,65.1217,17993.0
2018-06-25 12:35:00,75.95,75.96,75.87,75.9,9673.0,65.1388,65.1474,65.0702,65.0959,9673.0
2018-06-25 12:40:00,75.91,76.01,75.87,75.9,21212.0,65.1045,65.1903,65.0702,65.0959,21212.0
2018-06-25 12:45:00,75.89,75.94,75.87,75.94,10837.0,65.0874,65.1302,65.0702,65.1302,10837.0
2018-06-25 12:50:00,75.95,76.11,75.93,76.04,11611.0,65.1388,65.276,65.1217,65.216,11611.0
2018-06-25 12:55:00,76.03,76.18,76.03,76.18,8792.0,65.2074,65.3361,65.2074,65.3361,8792.0
2018-06-25 13:00:00,76.19,76.19,75.99,76.04,9290.0,65.3446,65.3446,65.1731,65.216,9290.0
2018-06-25 13:05:00,76.07,76.13,76.06,76.11,7482.0,65.2417,65.2932,65.2332,65.276,7482.0
2018-06-25 13:10:00,76.12,76.14,75.95,75.95,12138.0,65.2846,65.3018,65.1388,65.1388,12138.0
2018-06-25 13:15:00,75.95,76.04,75.91,75.99,10781.0,65.1388,65.216,65.1045,65.1731,10781.0
2018-06-25 13:20:00,75.98,76.06,75.95,75.97,15256.0,65.1645,65.2332,65.1388,65.156,15256.0
2018-06-25 13:25:00,75.96,76.11,75.96,76.05,10374.0,65.1474,65.276,65.1474,65.2246,10374.0
2018-06-25 13:30:00,76.05,76.15,76.04,76.14,12174.0,65.2246,65.3103,65.216,65.3018,12174.0
2018-06-25 13:35:00,76.14,76.15,76.08,76.1,8137.0,65.3018,65.3103,65.2503,65.2675,8137.0
2018-06-25 13:40:00,76.09,76.18,76.04,76.17,18686.0,65.2589,65.3361,65.216,65.3275,18686.0
2018-06-25 13:45:00,76.2,76.3,76.19,76.26,15435.0,65.3532,65.439,65.3446,65.4047,15435.0
2018-06-25 13:50:00,76.25,76.27,76.19,76.19,14833.0,65.3961,65.4133,65.3446,65.3446,14833.0
2018-06-25 13:55:00,76.2,76.26,76.16,76.24,14039.0,65.3532,65.4047,65.3189,65.3875,14039.0
2018-06-25 14:00:00,76.23,76.29,76.09,76.12,13315.0,65.379,65.4304,65.2589,65.2846,13315.0
2018-06-25 14:05:00,76.11,76.13,76.08,76.1,9269.0,65.276,65.2932,65.2503,65.2675,9269.0
2018-06-25 14:10:00,76.08,76.12,76.02,76.02,13447.0,65.2503,65.2846,65.1988,65.1988,13447.0
2018-06-25 14:15:00,76.0,76.08,75.98,75.99,16524.0,65.1817,65.2503,65.1645,65.1731,16524.0
2018-06-25 14:20:00,76.0,76.01,75.92,75.96,14944.0,65.1817,65.1903,65.1131,65.1474,14944.0
2018-06-25 14:25:00,75.97,76.0,75.92,75.98,12545.0,65.156,65.1817,65.1131,65.1645,12545.0
2018-06-25 14:30:00,75.97,75.99,75.91,75.91,21452.0,65.156,65.1731,65.1045,65.1045,21452.0
2018-06-25 14:35:00,75.91,75.95,75.67,75.67,20253.0,65.1045,65.1388,64.8987,64.8987,20253.0
2018-06-25 14:40:00,75.66,75.75,75.66,75.75,20518.0,64.8901,64.9673,64.8901,64.9673,20518.0
2018-06-25 14:45:00,75.77,75.77,75.5,75.58,43228.0,64.9844,64.9844,64.7529,64.8215,43228.0
2018-06-25 14:50:00,75.58,75.58,75.44,75.45,31113.0,64.8215,64.8215,64.7014,64.71,31113.0
2018-06-25 14:55:00,75.46,75.62,75.44,75.6,24076.0,64.7186,64.8558,64.7014,64.8386,24076.0
2018-06-25 15:00:00,75.59,75.66,75.56,75.64,47353.0,64.8301,64.8901,64.8043,64.8729,47353.0
2018-06-25 15:05:00,75.64,75.7,75.59,75.59,24688.0,64.8729,64.9244,64.8301,64.8301,24688.0
2018-06-25 15:10:00,75.58,75.67,75.48,75.56,36123.0,64.8215,64.8987,64.7357,64.8043,36123.0
2018-06-25 15:15:00,75.51,75.86,75.49,75.86,28265.0,64.7614,65.0616,64.7443,65.0616,28265.0
2018-06-25 15:20:00,75.85,75.86,75.7,75.77,33443.0,65.053,65.0616,64.9244,64.9844,33443.0
2018-06-25 15:25:00,75.76,75.79,75.69,75.72,31235.0,64.9759,65.0016,64.9158,64.9415,31235.0
2018-06-25 15:30:00,75.72,75.87,75.7,75.87,42863.0,64.9415,65.0702,64.9244,65.0702,42863.0
2018-06-25 15:35:00,75.86,76.26,75.84,76.18,49020.0,65.0616,65.4047,65.0445,65.3361,49020.0
2018-06-25 15:40:00,76.16,76.33,76.14,76.16,54236.0,65.3189,65.4647,65.3018,65.3189,54236.0
2018-06-25 15:45:00,76.18,76.23,76.01,76.11,54461.0,65.3361,65.379,65.1903,65.276,54461.0
2018-06-25 15:50:00,76.11,76.18,75.95,75.97,116812.0,65.276,65.3361,65.1388,65.156,116812.0
2018-06-25 15:55:00,75.98,76.08,75.94,75.95,204746.0,65.1645,65.2503,65.1302,65.1388,204746.0
2018-06-26 09:30:00,76.13,76.27,76.08,76.09,36077.0,65.2932,65.4133,65.2503,65.2589,36077.0
2018-06-26 09:35:00,76.09,76.33,76.08,76.13,34047.0,65.2589,65.4647,65.2503,65.2932,34047.0
2018-06-26 09:40:00,76.13,76.4,76.13,76.33,9618.0,65.2932,65.5248,65.2932,65.4647,9618.0
2018-06-26 09:45:00,76.29,76.31,76.01,76.09,9100.0,65.4304,65.4476,65.1903,65.2589,9100.0
2018-06-26 09:50:00,76.06,76.06,75.88,75.93,16764.0,65.2332,65.2332,65.0788,65.1217,16764.0
2018-06-26 09:55:00,75.9,76.03,75.72,75.75,81332.0,65.0959,65.2074,64.9415,64.9673,81332.0
2018-06-26 10:00:00,75.81,75.98,75.75,75.77,17542.0,65.0187,65.1645,64.9673,64.9844,17542.0
2018-06-26 10:05:00,75.71,75.87,75.66,75.78,34762.0,64.933,65.0702,64.8901,64.993,34762.0
2018-06-26 10:10:00,75.73,75.85,75.64,75.78,27413.0,64.9501,65.053,64.8729,64.993,27413.0
2018-06-26 10:15:00,75.78,75.87,75.73,75.76,12556.0,64.993,65.0702,64.9501,64.9759,12556.0
2018-06-26 10:20:00,75.77,75.81,75.6,75.6,20804.0,64.9844,65.0187,64.8386,64.8386,20804.0
2018-06-26 10:25:00,75.59,75.71,75.52,75.52,24468.0,64.8301,64.933,64.77,64.77,24468.0
2018-06-26 10:30:00,75.54,75.61,75.51,75.53,28788.0,64.7872,64.8472,64.7614,64.7786,28788.0
2018-06-26 10:35:00,75.51,75.59,75.46,75.56,25178.0,64.7614,64.8301,64.7186,64.8043,25178.0
2018-06-26 10:40:00,75.57,75.64,75.48,75.63,14558.0,64.8129,64.8729,64.7357,64.8644,14558.0
2018-06-26 10:45:00,75.64,75.64,75.41,75.55,24456.0,64.8729,64.8729,64.6757,64.7957,24456.0
2018-06-26 10:50:00,75.56,75.67,75.51,75.52,22571.0,64.8043,64.8987,64.7614,64.77,22571.0
2018-06-26 10:55:00,75.5,75.63,75.42,75.61,21325.0,64.7529,64.8644,64.6843,64.8472,21325.0
2018-06-26 11:00:00,75.58,75.63,75.47,75.53,23258.0,64.8215,64.8644,64.7271,64.7786,23258.0
2018-06-26 11:05:00,75.54,75.62,75.54,75.57,15797.0,64.7872,64.8558,64.7872,64.8129,15797.0
2018-06-26 11:10:00,75.57,75.62,75.54,75.62,24662.0,64.8129,64.8558,64.7872,64.8558,24662.0
2018-06-26 11:15:00,75.63,75.63,75.53,75.56,23587.0,64.8644,64.8644,64.7786,64.8043,23587.0
2018-06-26 11:20:00,75.57,75.6,75.55,75.57,11187.0,64.8129,64.8386,64.7957,64.8129,11187.0
2018-06-26 11:25:00,75.59,75.6,75.52,75.53,10212.0,64.8301,64.8386,64.77,64.7786,10212.0
2018-06-26 11:30:00,75.52,75.56,75.48,75.56,16466.0,64.77,64.8043,64.7357,64.8043,16466.0
2018-06-26 11:35:00,75.55,75.58,75.51,75.51,12251.0,64.7957,64.8215,64.7614,64.7614,12251.0
2018-06-26 11:40:00,75.52,75.58,75.52,75.56,11119.0,64.77,64.8215,64.77,64.8043,11119.0
2018-06-26 11:45:00,75.57,75.61,75.47,75.5,17287.0,64.8129,64.8472,64.7271,64.7529,17287.0
2018-06-26 11:50:00,75.5,75.57,75.48,75.52,21465.0,64.7529,64.8129,64.7357,64.77,21465.0
2018-06-26 11:55:00,75.51,75.57,75.51,75.52,26571.0,64.7614,64.8129,64.7614,64.77,26571.0
2018-06-26 12:00:00,75.53,75.64,75.53,75.64,21956.0,64.7786,64.8729,64.7786,64.8729,21956.0
2018-06-26 12:05:00,75.64,75.68,75.61,75.65,15475.0,64.8729,64.9072,64.8472,64.8815,15475.0
2018-06-26 12:10:00,75.66,75.75,75.66,75.68,25633.0,64.8901,64.9673,64.8901,64.9072,25633.0
2018-06-26 12:15:00,75.67,75.68,75.54,75.63,34096.0,64.8987,64.9072,64.7872,64.8644,34096.0
2018-06-26 12:20:00,75.62,75.67,75.55,75.55,34913.0,64.8558,64.8987,64.7957,64.7957,34913.0
2018-06-26 12:25:00,75.52,75.61,75.52,75.57,36958.0,64.77,64.8472,64.77,64.8129,36958.0
2018-06-26 12:30:00,75.58,75.64,75.47,75.49,44555.0,64.8215,64.8729,64.7271,64.7443,44555.0
2018-06-26 12:35:00,75.49,75.54,75.49,75.5,14035.0,64.7443,64.7872,64.7443,64.7529,14035.0
2018-06-26 12:40:00,75.5,75.62,75.45,75.53,14384.0,64.7529,64.8558,64.71,64.7786,14384.0
2018-06-26 12:45:00,75.53,75.53,75.4,75.43,9900.0,64.7786,64.7786,64.6671,64.6928,9900.0
2018-06-26 12:50:00,75.44,75.5,75.43,75.48,12032.0,64.7014,64.7529,64.6928,64.7357,12032.0
2018-06-26 12:55:00,75.49,75.53,75.42,75.49,10000.0,64.7443,64.7786,64.6843,64.7443,10000.0
2018-06-26 13:00:00,75.49,75.55,75.48,75.49,8040.0,64.7443,64.7957,64.7357,64.7443,8040.0
2018-06-26 13:05:00,75.5,75.61,75.5,75.61,7314.0,64.7529,64.8472,64.7529,64.8472,7314.0
2018-06-26 13:10:00,75.61,75.61,75.57,75.59,6174.0,64.8472,64.8472,64.8129,64.8301,6174.0
2018-06-26 13:15:00,75.6,75.61,75.57,75.57,7089.0,64.8386,64.8472,64.8129,64.8129,7089.0
2018-06-26 13:20:00,75.58,75.6,75.53,75.6,10337.0,64.8215,64.8386,64.7786,64.8386,10337.0
2018-06-26 13:25:00,75.59,75.63,75.56,75.6,19271.0,64.8301,64.8644,64.8043,64.8386,19271.0
2018-06-26 13:30:00,75.6,75.63,75.56,75.59,8411.0,64.8386,64.8644,64.8043,64.8301,8411.0
2018-06-26 13:35:00,75.59,75.68,75.58,75.68,8619.0,64.8301,64.9072,64.8215,64.9072,8619.0
2018-06-26 13:40:00,75.67,75.69,75.58,75.6,6931.0,64.8987,64.9158,64.8215,64.8386,6931.0
2018-06-26 13:45:00,75.6,75.65,75.58,75.64,11711.0,64.8386,64.8815,64.8215,64.8729,11711.0
2018-06-26 13:50:00,75.64,75.64,75.59,75.63,8081.0,64.8729,64.8729,64.8301,64.8644,8081.0
2018-06-26 13:55:00,75.62,75.64,75.6,75.61,8183.0,64.8558,64.8729,64.8386,64.8472,8183.0
2018-06-26 14:00:00,75.61,75.68,75.6,75.65,11684.0,64.8472,64.9072,64.8386,64.8815,11684.0
2018-06-26 14:05:00,75.64,75.66,75.58,75.61,19830.0,64.8729,64.8901,64.8215,64.8472,19830.0
2018-06-26 14:10:00,75.62,75.63,75.58,75.63,9282.0,64.8558,64.8644,64.8215,64.8644,9282.0
2018-06-26 14:15:00,75.63,75.64,75.58,75.59,14148.0,64.8644,64.8729,64.8215,64.8301,14148.0
2018-06-26 14:20:00,75.58,75.68,75.58,75.64,11719.0,64.8215,64.9072,64.8215,64.8729,11719.0
2018-06-26 14:25:00,75.65,75.65,75.6,75.64,15304.0,64.8815,64.8815,64.8386,64.8729,15304.0
2018-06-26 14:30:00,75.63,75.67,75.62,75.64,16663.0,64.8644,64.8987,64.8558,64.8729,16663.0
2018-06-26 14:35:00,75.63,75.73,75.63,75.72,14490.0,64.8644,64.9501,64.8644,64.9415,14490.0
2018-06-26 14:40:00,75.72,75.83,75.72,75.83,20839.0,64.9415,65.0359,64.9415,65.0359,20839.0
2018-06-26 14:45:00,75.82,75.82,75.72,75.75,11430.0,65.0273,65.0273,64.9415,64.9673,11430.0
2018-06-26 14:50:00,75.75,75.79,75.74,75.78,11659.0,64.9673,65.0016,64.9587,64.993,11659.0
2018-06-26 14:55:00,75.77,75.77,75.67,75.69,19256.0,64.9844,64.9844,64.8987,64.9158,19256.0
2018-06-26 15:00:00,75.68,75.72,75.67,75.69,33521.0,64.9072,64.9415,64.8987,64.9158,33521.0
2018-06-26 15:05:00,75.69,75.74,75.69,75.72,25747.0,64.9158,64.9587,64.9158,64.9415,25747.0
2018-06-26 15:10:00,75.72,75.79,75.7,75.78,30221.0,64.9415,65.0016,64.9244,64.993,30221.0
2018-06-26 15:15:00,75.77,75.79,75.76,75.77,40119.0,64.9844,65.0016,64.9759,64.9844,40119.0
2018-06-26 15:20:00,75.77,75.78,75.74,75.76,57645.0,64.9844,64.993,64.9587,64.9759,57645.0
2018-06-26 15:25:00,75.77,75.78,75.7,75.73,27159.0,64.9844,64.993,64.9244,64.9501,27159.0
2018-06-26 15:30:00,75.74,75.85,75.74,75.81,34340.0,64.9587,65.053,64.9587,65.0187,34340.0
2018-06-26 15:35:00,75.81,75.81,75.74,75.77,40549.0,65.0187,65.0187,64.9587,64.9844,40549.0
2018-06-26 15:40:00,75.77,75.78,75.71,75.75,59471.0,64.9844,64.993,64.933,64.9673,59471.0
2018-06-26 15:45:00,75.74,75.76,75.63,75.64,116163.0,64.9587,64.9759,64.8644,64.8729,116163.0
2018-06-26 15:50:00,75.63,75.67,75.55,75.56,101357.0,64.8644,64.8987,64.7957,64.8043,101357.0
2018-06-26 15:55:00,75.56,75.66,75.45,75.51,220089.0,64.8043,64.8901,64.71,64.7614,220089.0
2018-06-27 09:30:00,75.86,76.27,75.72,76.15,56213.0,65.0616,65.4133,64.9415,65.3103,56213.0
2018-06-27 09:35:00,76.16,76.4,75.64,75.76,30026.0,65.3189,65.5248,64.8729,64.9759,30026.0
2018-06-27 09:40:00,75.76,75.91,75.66,75.79,17715.0,64.9759,65.1045,64.8901,65.0016,17715.0
2018-06-27 09:45:00,75.81,76.11,75.81,76.07,13222.0,65.0187,65.276,65.0187,65.2417,13222.0
2018-06-27 09:50:00,76.07,76.17,76.05,76.05,9154.0,65.2417,65.3275,65.2246,65.2246,9154.0
2018-06-27 09:55:00,76.06,76.45,76.03,76.39,22297.0,65.2332,65.5676,65.2074,65.5162,22297.0
2018-06-27 10:00:00,76.52,76.53,76.34,76.53,18664.0,65.6277,65.6362,65.4733,65.6362,18664.0
2018-06-27 10:05:00,76.55,76.59,76.44,76.57,31886.0,65.6534,65.6877,65.5591,65.6706,31886.0
2018-06-27 10:10:00,76.57,76.69,76.54,76.68,51188.0,65.6706,65.7735,65.6448,65.7649,51188.0
2018-06-27 10:15:00,76.71,76.81,76.59,76.78,72403.0,65.7906,65.8764,65.6877,65.8507,72403.0
2018-06-27 10:20:00,76.78,76.84,76.48,76.48,50535.0,65.8507,65.9021,65.5934,65.5934,50535.0
2018-06-27 10:25:00,76.49,76.56,76.34,76.34,16226.0,65.6019,65.662,65.4733,65.4733,16226.0
2018-06-27 10:30:00,76.37,76.6,76.37,76.46,16922.0,65.499,65.6963,65.499,65.5762,16922.0
2018-06-27 10:35:00,76.45,76.66,76.45,76.6,12786.0,65.5676,65.7477,65.5676,65.6963,12786.0
2018-06-27 10:40:00,76.6,76.66,76.57,76.62,24135.0,65.6963,65.7477,65.6706,65.7134,24135.0
2018-06-27 10:45:00,76.61,76.66,76.53,76.56,26909.0,65.7049,65.7477,65.6362,65.662,26909.0
2018-06-27 10:50:00,76.57,76.79,76.53,76.69,16603.0,65.6706,65.8592,65.6362,65.7735,16603.0
2018-06-27 10:55:00,76.7,76.77,76.63,76.63,18031.0,65.782,65.8421,65.722,65.722,18031.0
2018-06-27 11:00:00,76.64,76.8,76.62,76.67,17076.0,65.7306,65.8678,65.7134,65.7563,17076.0
2018-06-27 11:05:00,76.64,76.66,76.48,76.63,34646.0,65.7306,65.7477,65.5934,65.722,34646.0
2018-06-27 11:10:00,76.63,76.69,76.5,76.55,37536.0,65.722,65.7735,65.6105,65.6534,37536.0
2018-06-27 11:15:00,76.54,76.71,76.53,76.71,17672.0,65.6448,65.7906,65.6362,65.7906,17672.0
2018-06-27 11:20:00,76.7,76.79,76.58,76.59,19782.0,65.782,65.8592,65.6791,65.6877,19782.0
2018-06-27 11:25:00,76.57,76.7,76.52,76.53,33353.0,65.6706,65.782,65.6277,65.6362,33353.0
2018-06-27 11:30:00,76.54,76.58,76.42,76.45,31843.0,65.6448,65.6791,65.5419,65.5676,31843.0
2018-06-27 11:35:00,76.43,76.56,76.42,76.53,27209.0,65.5505,65.662,65.5419,65.6362,27209.0
2018-06-27 11:40:00,76.52,76.55,76.44,76.5,32404.0,65.6277,65.6534,65.5591,65.6105,32404.0
2018-06-27 11:45:00,76.51,76.69,76.51,76.63,44798.0,65.6191,65.7735,65.6191,65.722,44798.0
2018-06-27 11:50:00,76.6,76.6,76.38,76.4,14069.0,65.6963,65.6963,65.5076,65.5248,14069.0
2018-06-27 11:55:00,76.41,76.57,76.41,76.57,20721.0,65.5333,65.6706,65.5333,65.6706,20721.0
2018-06-27 12:00:00,76.57,76.67,76.53,76.62,10518.0,65.6706,65.7563,65.6362,65.7134,10518.0
2018-06-27 12:05:00,76.62,76.63,76.51,76.56,15938.0,65.7134,65.722,65.6191,65.662,15938.0
2018-06-27 12:10:00,76.56,76.57,76.48,76.52,7483.0,65.662,65.6706,65.5934,65.6277,7483.0
2018-06-27 12:15:00,76.53,76.7,76.53,76.65,11244.0,65.6362,65.782,65.6362,65.7392,11244.0
2018-06-27 12:20:00,76.65,76.65,76.6,76.6,9064.0,65.7392,65.7392,65.6963,65.6963,9064.0
2018-06-27 12:25:00,76.59,76.59,76.49,76.49,20356.0,65.6877,65.6877,65.6019,65.6019,20356.0
2018-06-27 12:30:00,76.5,76.54,76.44,76.46,16553.0,65.6105,65.6448,65.5591,65.5762,16553.0
2018-06-27 12:35:00,76.46,76.5,76.38,76.47,11190.0,65.5762,65.6105,65.5076,65.5848,11190.0
2018-06-27 12:40:00,76.46,76.48,76.39,76.45,13103.0,65.5762,65.5934,65.5162,65.5676,13103.0
2018-06-27 12:45:00,76.43,76.49,76.38,76.41,26895.0,65.5505,65.6019,65.5076,65.5333,26895.0
2018-06-27 12:50:00,76.41,76.45,76.34,76.34,16428.0,65.5333,65.5676,65.4733,65.4733,16428.0
2018-06-27 12:55:00,76.32,76.4,76.29,76.29,16083.0,65.4561,65.5248,65.4304,65.4304,16083.0
2018-06-27 13:00:00,76.3,76.39,76.29,76.34,14405.0,65.439,65.5162,65.4304,65.4733,14405.0
2018-06-27 13:05:00,76.34,76.34,76.13,76.17,17691.0,65.4733,65.4733,65.2932,65.3275,17691.0
2018-06-27 13:10:00,76.17,76.22,76.08,76.08,11890.0,65.3275,65.3704,65.2503,65.2503,11890.0
2018-06-27 13:15:00,76.08,76.13,75.9,75.96,28272.0,65.2503,65.2932,65.0959,65.1474,28272.0
2018-06-27 13:20:00,75.96,76.12,75.94,76.03,12622.0,65.1474,65.2846,65.1302,65.2074,12622.0
2018-06-27 13:25:00,76.05,76.12,75.99,76.09,12221.0,65.2246,65.2846,65.1731,65.2589,12221.0
2018-06-27 13:30:00,76.07,76.13,76.0,76.12,10023.0,65.2417,65.2932,65.1817,65.2846,10023.0
2018-06-27 13:35:00,76.12,76.12,75.98,76.01,8900.0,65.2846,65.2846,65.1645,65.1903,8900.0
2018-06-27 13:40:00,76.01,76.08,76.01,76.06,9622.0,65.1903,65.2503,65.1903,65.2332,9622.0
2018-06-27 13:45:00,76.05,76.08,75.89,75.91,16448.0,65.2246,65.2503,65.0874,65.1045,16448.0
2018-06-27 13:50:00,75.91,75.91,75.81,75.88,17355.0,65.1045,65.1045,65.0187,65.0788,17355.0
2018-06-27 13:55:00,75.87,75.95,75.82,75.94,21841.0,65.0702,65.1388,65.0273,65.1302,21841.0
2018-06-27 14:00:00,75.91,76.06,75.91,76.04,25807.0,65.1045,65.2332,65.1045,65.216,25807.0
2018-06-27 14:05:00,76.05,76.08,75.85,75.89,59781.0,65.2246,65.2503,65.053,65.0874,59781.0
2018-06-27 14:10:00,75.89,75.94,75.74,75.79,38049.0,65.0874,65.1302,64.9587,65.0016,38049.0
2018-06-27 14:15:00,75.77,75.92,75.76,75.88,19266.0,64.9844,65.1131,64.9759,65.0788,19266.0
2018-06-27 14:20:00,75.87,75.92,75.78,75.79,14548.0,65.0702,65.1131,64.993,65.0016,14548.0
2018-06-27 14:25:00,75.79,75.81,75.71,75.72,18961.0,65.0016,65.0187,64.933,64.9415,18961.0
2018-06-27 14:30:00,75.71,75.76,75.64,75.64,29163.0,64.933,64.9759,64.8729,64.8729,29163.0
2018-06-27 14:35:00,75.64,75.8,75.64,75.74,17070.0,64.8729,65.0102,64.8729,64.9587,17070.0
2018-06-27 14:40:00,75.73,75.8,75.73,75.75,18702.0,64.9501,65.0102,64.9501,64.9673,18702.0
2018-06-27 14:45:00,75.75,75.76,75.6,75.62,29781.0,64.9673,64.9759,64.8386,64.8558,29781.0
2018-06-27 14:50:00,75.62,75.62,75.47,75.48,29848.0,64.8558,64.8558,64.7271,64.7357,29848.0
2018-06-27 14:55:00,75.48,75.53,75.42,75.43,21650.0,64.7357,64.7786,64.6843,64.6928,21650.0
2018-06-27 15:00:00,75.44,75.59,75.41,75.59,22725.0,64.7014,64.8301,64.6757,64.8301,22725.0
2018-06-27 15:05:00,75.59,75.62,75.48,75.51,35916.0,64.8301,64.8558,64.7357,64.7614,35916.0
2018-06-27 15:10:00,75.5,75.56,75.42,75.47,33782.0,64.7529,64.8043,64.6843,64.7271,33782.0
2018-06-27 15:15:00,75.47,75.63,75.41,75.59,24428.0,64.7271,64.8644,64.6757,64.8301,24428.0
2018-06-27 15:20:00,75.59,75.69,75.59,75.69,24910.0,64.8301,64.9158,64.8301,64.9158,24910.0
2018-06-27 15:25:00,75.7,75.8,75.62,75.72,40319.0,64.9244,65.0102,64.8558,64.9415,40319.0
2018-06-27 15:30:00,75.71,75.73,75.62,75.62,28634.0,64.933,64.9501,64.8558,64.8558,28634.0
2018-06-27 15:35:00,75.61,75.62,75.51,75.55,26894.0,64.8472,64.8558,64.7614,64.7957,26894.0
2018-06-27 15:40:00,75.55,75.68,75.53,75.56,70304.0,64.7957,64.9072,64.7786,64.8043,70304.0
2018-06-27 15:45:00,75.56,75.56,75.3,75.34,84973.0,64.8043,64.8043,64.5813,64.6156,84973.0
2018-06-27 15:50:00,75.33,75.44,75.3,75.43,66948.0,64.6071,64.7014,64.5813,64.6928,66948.0
2018-06-27 15:55:00,75.43,75.52,75.25,75.27,144465.0,64.6928,64.77,64.5385,64.5556,144465.0
2018-06-28 09:30:00,75.22,75.5,74.84,74.84,40207.0,64.5127,64.7529,64.1868,64.1868,40207.0
2018-06-28 09:35:00,74.88,74.89,74.53,74.67,43645.0,64.2211,64.2297,63.9209,64.041,43645.0
2018-06-28 09:40:00,74.65,74.7,74.12,74.14,66910.0,64.0239,64.0667,63.5693,63.5865,66910.0
2018-06-28 09:45:00,74.14,74.22,73.88,74.08,74430.0,63.5865,63.6551,63.3635,63.535,74430.0
2018-06-28 09:50:00,74.11,74.34,74.03,74.28,62220.0,63.5607,63.758,63.4921,63.7065,62220.0
2018-06-28 09:55:00,74.25,74.25,73.94,73.98,47435.0,63.6808,63.6808,63.4149,63.4492,47435.0
2018-06-28 10:00:00,74.0,74.2,73.96,74.08,34446.0,63.4664,63.6379,63.4321,63.535,34446.0
2018-06-28 10:05:00,74.09,74.36,74.01,74.31,27053.0,63.5436,63.7751,63.475,63.7323,27053.0
2018-06-28 10:10:00,74.32,74.41,74.14,74.35,114207.0,63.7408,63.818,63.5865,63.7666,114207.0
2018-06-28 10:15:00,74.35,74.35,74.12,74.17,48157.0,63.7666,63.7666,63.5693,63.6122,48157.0
2018-06-28 10:20:00,74.13,74.39,74.11,74.21,31036.0,63.5779,63.8009,63.5607,63.6465,31036.0
2018-06-28 10:25:00,74.22,74.35,74.11,74.16,19766.0,63.6551,63.7666,63.5607,63.6036,19766.0
2018-06-28 10:30:00,74.21,74.3,74.13,74.14,61152.0,63.6465,63.7237,63.5779,63.5865,61152.0
2018-06-28 10:35:00,74.16,74.31,74.09,74.31,21863.0,63.6036,63.7323,63.5436,63.7323,21863.0
2018-06-28 10:40:00,74.32,74.32,74.1,74.28,46442.0,63.7408,63.7408,63.5521,63.7065,46442.0
2018-06-28 10:45:00,74.28,74.28,74.1,74.19,74518.0,63.7065,63.7065,63.5521,63.6293,74518.0
2018-06-28 10:50:00,74.19,74.28,74.1,74.22,140569.0,63.6293,63.7065,63.5521,63.6551,140569.0
2018-06-28 10:55:00,74.23,74.27,74.15,74.23,79261.0,63.6636,63.698,63.595,63.6636,79261.0
2018-06-28 11:00:00,74.24,74.29,74.14,74.18,112331.0,63.6722,63.7151,63.5865,63.6208,112331.0
2018-06-28 11:05:00,74.17,74.19,74.0,74.05,66199.0,63.6122,63.6293,63.4664,63.5093,66199.0
2018-06-28 11:10:00,74.07,74.07,73.73,73.81,60314.0,63.5264,63.5264,63.2348,63.3034,60314.0
2018-06-28 11:15:00,73.82,73.85,73.61,73.64,120939.0,63.312,63.3377,63.1319,63.1576,120939.0
2018-06-28 11:20:00,73.65,73.71,73.48,73.54,110134.0,63.1662,63.2177,63.0204,63.0719,110134.0
2018-06-28 11:25:00,73.55,73.71,73.54,73.65,200811.0,63.0804,63.2177,63.0719,63.1662,200811.0
2018-06-28 11:30:00,73.65,73.92,73.55,73.73,152472.0,63.1662,63.3978,63.0804,63.2348,152472.0
2018-06-28 11:35:00,73.73,74.11,73.67,74.11,143275.0,63.2348,63.5607,63.1834,63.5607,143275.0
2018-06-28 11:40:00,74.11,74.11,73.95,73.96,61585.0,63.5607,63.5607,63.4235,63.4321,61585.0
2018-06-28 11:45:00,73.96,74.0,73.78,73.79,77848.0,63.4321,63.4664,63.2777,63.2863,77848.0
2018-06-28 11:50:00,73.8,73.97,73.79,73.94,51450.0,63.2949,63.4407,63.2863,63.4149,51450.0
2018-06-28 11:55:00,73.92,74.06,73.89,73.99,45982.0,63.3978,63.5178,63.372,63.4578,45982.0
2018-06-28 12:00:00,73.98,74.0,73.91,73.97,43926.0,63.4492,63.4664,63.3892,63.4407,43926.0
2018-06-28 12:05:00,73.97,74.02,73.91,73.95,21838.0,63.4407,63.4835,63.3892,63.4235,21838.0
2018-06-28 12:10:00,73.95,74.04,73.91,73.98,18464.0,63.4235,63.5007,63.3892,63.4492,18464.0
2018-06-28 12:15:00,73.98,73.98,73.87,73.91,9850.0,63.4492,63.4492,63.3549,63.3892,9850.0
2018-06-28 12:20:00,73.93,73.93,73.73,73.8,13948.0,63.4063,63.4063,63.2348,63.2949,13948.0
2018-06-28 12:25:00,73.8,73.84,73.71,73.84,15644.0,63.2949,63.3292,63.2177,63.3292,15644.0
2018-06-28 12:30:00,73.83,73.88,73.77,73.8,21917.0,63.3206,63.3635,63.2691,63.2949,21917.0
2018-06-28 12:35:00,73.79,73.87,73.78,73.87,11659.0,63.2863,63.3549,63.2777,63.3549,11659.0
2018-06-28 12:40:00,73.85,73.86,73.76,73.83,10312.0,63.3377,63.3463,63.2605,63.3206,10312.0
2018-06-28 12:45:00,73.83,73.85,73.76,73.85,12591.0,63.3206,63.3377,63.2605,63.3377,12591.0
2018-06-28 12:50:00,73.86,74.06,73.86,74.04,12351.0,63.3463,63.5178,63.3463,63.5007,12351.0
2018-06-28 12:55:00,74.05,74.12,74.03,74.08,19088.0,63.5093,63.5693,63.4921,63.535,19088.0
2018-06-28 13:00:00,74.07,74.19,74.07,74.14,30454.0,63.5264,63.6293,63.5264,63.5865,30454.0
2018-06-28 13:05:00,74.16,74.17,73.93,73.94,35554.0,63.6036,63.6122,63.4063,63.4149,35554.0
2018-06-28 13:10:00,73.95,74.02,73.94,73.98,37841.0,63.4235,63.4835,63.4149,63.4492,37841.0
2018-06-28 13:15:00,73.99,74.11,73.96,74.03,32703.0,63.4578,63.5607,63.4321,63.4921,32703.0
2018-06-28 13:20:00,74.03,74.06,73.95,74.04,38755.0,63.4921,63.5178,63.4235,63.5007,38755.0
2018-06-28 13:25:00,74.03,74.07,74.0,74.01,16286.0,63.4921,63.5264,63.4664,63.475,16286.0
2018-06-28 13:30:00,74.03,74.04,73.89,73.89,36049.0,63.4921,63.5007,63.372,63.372,36049.0
2018-06-28 13:35:00,73.9,73.98,73.89,73.91,89077.0,63.3806,63.4492,63.372,63.3892,89077.0
2018-06-28 13:40:00,73.92,73.97,73.78,73.79,55393.0,63.3978,63.4407,63.2777,63.2863,55393.0
2018-06-28 13:45:00,73.78,73.88,73.76,73.8,28208.0,63.2777,63.3635,63.2605,63.2949,28208.0
2018-06-28 13:50:00,73.8,74.05,73.77,74.05,33830.0,63.2949,63.5093,63.2691,63.5093,33830.0
2018-06-28 13:55:00,74.07,74.24,74.07,74.22,36349.0,63.5264,63.6722,63.5264,63.6551,36349.0
2018-06-28 14:00:00,74.22,74.3,74.19,74.22,19347.0,63.6551,63.7237,63.6293,63.6551,19347.0
2018-06-28 14:05:00,74.22,74.29,74.19,74.22,60406.0,63.6551,63.7151,63.6293,63.6551,60406.0
2018-06-28 14:10:00,74.23,74.23,73.96,74.0,89946.0,63.6636,63.6636,63.4321,63.4664,89946.0
2018-06-28 14:15:00,73.99,74.03,73.95,74.0,77515.0,63.4578,63.4921,63.4235,63.4664,77515.0
2018-06-28 14:20:00,74.0,74.07,74.0,74.02,42556.0,63.4664,63.5264,63.4664,63.4835,42556.0
2018-06-28 14:25:00,74.02,74.03,73.97,74.01,28572.0,63.4835,63.4921,63.4407,63.475,28572.0
2018-06-28 14:30:00,74.02,74.03,73.93,73.96,19669.0,63.4835,63.4921,63.4063,63.4321,19669.0
2018-06-28 14:35:00,73.96,74.01,73.96,74.01,21223.0,63.4321,63.475,63.4321,63.475,21223.0
2018-06-28 14:40:00,74.02,74.04,73.97,74.02,32524.0,63.4835,63.5007,63.4407,63.4835,32524.0
2018-06-28 14:45:00,74.03,74.11,73.99,74.08,34598.0,63.4921,63.5607,63.4578,63.535,34598.0
2018-06-28 14:50:00,74.07,74.19,74.04,74.19,37520.0,63.5264,63.6293,63.5007,63.6293,37520.0
2018-06-28 14:55:00,74.19,74.24,74.1,74.16,51885.0,63.6293,63.6722,63.5521,63.6036,51885.0
2018-06-28 15:00:00,74.17,74.22,74.14,74.16,71761.0,63.6122,63.6551,63.5865,63.6036,71761.0
2018-06-28 15:05:00,74.16,74.26,74.15,74.2,81438.0,63.6036,63.6894,63.595,63.6379,81438.0
2018-06-28 15:10:00,74.2,74.3,74.18,74.29,64228.0,63.6379,63.7237,63.6208,63.7151,64228.0
2018-06-28 15:15:00,74.29,74.46,74.25,74.27,109811.0,63.7151,63.8609,63.6808,63.698,109811.0
2018-06-28 15:20:00,74.28,74.49,74.28,74.45,49169.0,63.7065,63.8866,63.7065,63.8523,49169.0
2018-06-28 15:25:00,74.47,74.53,74.39,74.39,36798.0,63.8695,63.9209,63.8009,63.8009,36798.0
2018-06-28 15:30:00,74.39,74.46,74.21,74.27,215601.0,63.8009,63.8609,63.6465,63.698,215601.0
2018-06-28 15:35:00,74.27,74.46,74.26,74.42,169037.0,63.698,63.8609,63.6894,63.8266,169037.0
2018-06-28 15:40:00,74.41,74.61,74.41,74.58,110515.0,63.818,63.9896,63.818,63.9638,110515.0
2018-06-28 15:45:00,74.57,74.59,74.5,74.58,139970.0,63.9552,63.9724,63.8952,63.9638,139970.0
2018-06-28 15:50:00,74.58,74.65,74.52,74.58,144706.0,63.9638,64.0239,63.9124,63.9638,144706.0
2018-06-28 15:55:00,74.58,74.6,74.35,74.45,291251.0,63.9638,63.981,63.7666,63.8523,291251.0
2018-06-29 09:30:00,74.87,74.98,74.75,74.78,41407.0,64.2125,64.3069,64.1096,64.1354,41407.0
2018-06-29 09:35:00,74.75,74.95,74.64,74.93,31461.0,64.1096,64.2812,64.0153,64.264,31461.0
2018-06-29 09:40:00,74.97,75.11,74.88,75.05,17976.0,64.2983,64.4184,64.2211,64.3669,17976.0
2018-06-29 09:45:00,75.05,75.19,74.95,75.18,24032.0,64.3669,64.487,64.2812,64.4784,24032.0
2018-06-29 09:50:00,75.19,75.24,75.06,75.11,9175.0,64.487,64.5299,64.3755,64.4184,9175.0
2018-06-29 09:55:00,75.14,75.42,75.09,75.42,113964.0,64.4441,64.6843,64.4012,64.6843,113964.0
2018-06-29 10:00:00,75.4,75.47,75.3,75.41,16811.0,64.6671,64.7271,64.5813,64.6757,16811.0
2018-06-29 10:05:00,75.4,75.43,75.27,75.41,29823.0,64.6671,64.6928,64.5556,64.6757,29823.0
2018-06-29 10:10:00,75.41,75.51,75.36,75.48,22739.0,64.6757,64.7614,64.6328,64.7357,22739.0
2018-06-29 10:15:00,75.47,75.51,75.44,75.47,10205.0,64.7271,64.7614,64.7014,64.7271,10205.0
2018-06-29 10:20:00,75.48,75.5,75.1,75.13,23218.0,64.7357,64.7529,64.4098,64.4355,23218.0
2018-06-29 10:25:00,75.13,75.18,74.91,74.97,53759.0,64.4355,64.4784,64.2468,64.2983,53759.0
2018-06-29 10:30:00,74.97,75.11,74.94,75.0,30876.0,64.2983,64.4184,64.2726,64.324,30876.0
2018-06-29 10:35:00,75.01,75.12,75.0,75.08,20875.0,64.3326,64.427,64.324,64.3927,20875.0
2018-06-29 10:40:00,75.11,75.38,75.08,75.38,13321.0,64.4184,64.6499,64.3927,64.6499,13321.0
2018-06-29 10:45:00,75.38,75.38,75.27,75.32,13425.0,64.6499,64.6499,64.5556,64.5985,13425.0
2018-06-29 10:50:00,75.31,75.32,75.21,75.24,10358.0,64.5899,64.5985,64.5041,64.5299,10358.0
2018-06-29 10:55:00,75.25,75.4,75.25,75.28,14627.0,64.5385,64.6671,64.5385,64.5642,14627.0
2018-06-29 11:00:00,75.28,75.49,75.27,75.3,30972.0,64.5642,64.7443,64.5556,64.5813,30972.0
2018-06-29 11:05:00,75.3,75.4,75.28,75.37,21129.0,64.5813,64.6671,64.5642,64.6414,21129.0
2018-06-29 11:10:00,75.37,75.44,75.31,75.31,21730.0,64.6414,64.7014,64.5899,64.5899,21730.0
2018-06-29 11:15:00,75.31,75.33,75.26,75.28,27449.0,64.5899,64.6071,64.547,64.5642,27449.0
2018-06-29 11:20:00,75.28,75.32,75.23,75.27,20726.0,64.5642,64.5985,64.5213,64.5556,20726.0
2018-06-29 11:25:00,75.26,75.44,75.26,75.39,15195.0,64.547,64.7014,64.547,64.6585,15195.0
2018-06-29 11:30:00,75.38,75.43,75.33,75.35,21464.0,64.6499,64.6928,64.6071,64.6242,21464.0
2018-06-29 11:35:00,75.35,75.43,75.35,75.43,29841.0,64.6242,64.6928,64.6242,64.6928,29841.0
2018-06-29 11:40:00,75.44,75.48,75.34,75.34,26397.0,64.7014,64.7357,64.6156,64.6156,26397.0
2018-06-29 11:45:00,75.34,75.44,75.32,75.41,28543.0,64.6156,64.7014,64.5985,64.6757,28543.0
2018-06-29 11:50:00,75.41,75.43,75.27,75.27,26757.0,64.6757,64.6928,64.5556,64.5556,26757.0
2018-06-29 11:55:00,75.29,75.29,75.12,75.12,13192.0,64.5728,64.5728,64.427,64.427,13192.0
2018-06-29 12:00:00,75.11,75.33,75.1,75.33,15843.0,64.4184,64.6071,64.4098,64.6071,15843.0
2018-06-29 12:05:00,75.36,75.51,75.34,75.51,20386.0,64.6328,64.7614,64.6156,64.7614,20386.0
2018-06-29 12:10:00,75.5,75.5,75.38,75.48,21845.0,64.7529,64.7529,64.6499,64.7357,21845.0
2018-06-29 12:15:00,75.48,75.52,75.43,75.45,10045.0,64.7357,64.77,64.6928,64.71,10045.0
2018-06-29 12:20:00,75.45,75.5,75.32,75.33,20452.0,64.71,64.7529,64.5985,64.6071,20452.0
2018-06-29 12:25:00,75.36,75.39,75.27,75.32,22653.0,64.6328,64.6585,64.5556,64.5985,22653.0
2018-06-29 12:30:00,75.3,75.32,75.23,75.31,15804.0,64.5813,64.5985,64.5213,64.5899,15804.0
2018-06-29 12:35:00,75.3,75.34,75.29,75.33,6516.0,64.5813,64.6156,64.5728,64.6071,6516.0
2018-06-29 12:40:00,75.33,75.35,75.28,75.29,13296.0,64.6071,64.6242,64.5642,64.5728,13296.0
2018-06-29 12:45:00,75.28,75.28,75.19,75.19,16910.0,64.5642,64.5642,64.487,64.487,16910.0
2018-06-29 12:50:00,75.17,75.23,75.1,75.11,22252.0,64.4698,64.5213,64.4098,64.4184,22252.0
2018-06-29 12:55:00,75.11,75.13,75.04,75.13,42225.0,64.4184,64.4355,64.3583,64.4355,42225.0
2018-06-29 13:00:00,75.15,75.44,75.14,75.44,15892.0,64.4527,64.7014,64.4441,64.7014,15892.0
2018-06-29 13:05:00,75.43,75.5,75.4,75.46,11259.0,64.6928,64.7529,64.6671,64.7186,11259.0
2018-06-29 13:10:00,75.45,75.47,75.4,75.42,9717.0,64.71,64.7271,64.6671,64.6843,9717.0
2018-06-29 13:15:00,75.39,75.41,75.33,75.34,16064.0,64.6585,64.6757,64.6071,64.6156,16064.0
2018-06-29 13:20:00,75.33,75.35,75.28,75.28,9825.0,64.6071,64.6242,64.5642,64.5642,9825.0
2018-06-29 13:25:00,75.28,75.33,75.26,75.33,15323.0,64.5642,64.6071,64.547,64.6071,15323.0
2018-06-29 13:30:00,75.32,75.33,75.26,75.32,9014.0,64.5985,64.6071,64.547,64.5985,9014.0
2018-06-29 13:35:00,75.32,75.37,75.29,75.33,147658.0,64.5985,64.6414,64.5728,64.6071,147658.0
2018-06-29 13:40:00,75.34,75.5,75.32,75.49,47819.0,64.6156,64.7529,64.5985,64.7443,47819.0
2018-06-29 13:45:00,75.5,75.6,75.5,75.59,16065.0,64.7529,64.8386,64.7529,64.8301,16065.0
2018-06-29 13:50:00,75.6,75.6,75.45,75.5,19968.0,64.8386,64.8386,64.71,64.7529,19968.0
2018-06-29 13:55:00,75.51,75.53,75.46,75.46,12554.0,64.7614,64.7786,64.7186,64.7186,12554.0
2018-06-29 14:00:00,75.45,75.47,75.39,75.39,9580.0,64.71,64.7271,64.6585,64.6585,9580.0
2018-06-29 14:05:00,75.39,75.43,75.34,75.41,9858.0,64.6585,64.6928,64.6156,64.6757,9858.0
2018-06-29 14:10:00,75.41,75.44,75.34,75.37,5811.0,64.6757,64.7014,64.6156,64.6414,5811.0
2018-06-29 14:15:00,75.36,75.4,75.32,75.36,7537.0,64.6328,64.6671,64.5985,64.6328,7537.0
2018-06-29 14:20:00,75.35,75.42,75.35,75.41,10134.0,64.6242,64.6843,64.6242,64.6757,10134.0
2018-06-29 14:25:00,75.42,75.43,75.35,75.37,8341.0,64.6843,64.6928,64.6242,64.6414,8341.0
2018-06-29 14:30:00,75.37,75.37,75.26,75.26,12646.0,64.6414,64.6414,64.547,64.547,12646.0
2018-06-29 14:35:00,75.26,75.26,75.2,75.23,11616.0,64.547,64.547,64.4956,64.5213,11616.0
2018-06-29 14:40:00,75.22,75.28,75.17,75.25,13192.0,64.5127,64.5642,64.4698,64.5385,13192.0
2018-06-29 14:45:00,75.24,75.31,75.22,75.27,7474.0,64.5299,64.5899,64.5127,64.5556,7474.0
2018-06-29 14:50:00,75.28,75.3,75.23,75.27,11584.0,64.5642,64.5813,64.5213,64.5556,11584.0
2018-06-29 14:55:00,75.25,75.36,75.25,75.35,12911.0,64.5385,64.6328,64.5385,64.6242,12911.0
2018-06-29 15:00:00,75.36,75.46,75.34,75.39,14003.0,64.6328,64.7186,64.6156,64.6585,14003.0
2018-06-29 15:05:00,75.37,75.4,75.32,75.32,16403.0,64.6414,64.6671,64.5985,64.5985,16403.0
2018-06-29 15:10:00,75.32,75.32,75.15,75.17,17742.0,64.5985,64.5985,64.4527,64.4698,17742.0
2018-06-29 15:15:00,75.17,75.18,75.09,75.09,19192.0,64.4698,64.4784,64.4012,64.4012,19192.0
2018-06-29 15:20:00,75.1,75.14,75.06,75.08,21166.0,64.4098,64.4441,64.3755,64.3927,21166.0
2018-06-29 15:25:00,75.09,75.19,75.05,75.05,24391.0,64.4012,64.487,64.3669,64.3669,24391.0
2018-06-29 15:30:00,75.05,75.17,75.04,75.13,45318.0,64.3669,64.4698,64.3583,64.4355,45318.0
2018-06-29 15:35:00,75.13,75.13,75.03,75.05,27630.0,64.4355,64.4355,64.3498,64.3669,27630.0
2018-06-29 15:40:00,75.04,75.06,74.95,75.01,30563.0,64.3583,64.3755,64.2812,64.3326,30563.0
2018-06-29 15:45:00,74.99,75.03,74.91,74.94,46702.0,64.3155,64.3498,64.2468,64.2726,46702.0
2018-06-29 15:50:00,74.93,74.98,74.87,74.91,62336.0,64.264,64.3069,64.2125,64.2468,62336.0
2018-06-29 15:55:00,74.9,74.92,74.72,74.75,200052.0,64.2383,64.2554,64.0839,64.1096,200052.0
2018-07-02 09:30:00,74.19,74.49,74.16,74.46,57002.0,63.6293,63.8866,63.6036,63.8609,57002.0
2018-07-02 09:35:00,74.47,74.55,74.17,74.51,22408.0,63.8695,63.9381,63.6122,63.9038,22408.0
2018-07-02 09:40:00,74.51,74.59,74.11,74.11,16521.0,63.9038,63.9724,63.5607,63.5607,16521.0
2018-07-02 09:45:00,74.11,74.39,74.11,74.27,13076.0,63.5607,63.8009,63.5607,63.698,13076.0
2018-07-02 09:50:00,74.23,74.4,74.1,74.31,15801.0,63.6636,63.8094,63.5521,63.7323,15801.0
2018-07-02 09:55:00,74.29,74.47,74.18,74.47,19587.0,63.7151,63.8695,63.6208,63.8695,19587.0
2018-07-02 10:00:00,74.5,74.6,74.42,74.56,13709.0,63.8952,63.981,63.8266,63.9467,13709.0
2018-07-02 10:05:00,74.59,74.64,74.45,74.53,10264.0,63.9724,64.0153,63.8523,63.9209,10264.0
2018-07-02 10:10:00,74.51,74.51,74.44,74.48,42894.0,63.9038,63.9038,63.8438,63.8781,42894.0
2018-07-02 10:15:00,74.48,74.68,74.48,74.66,15262.0,63.8781,64.0496,63.8781,64.0324,15262.0
2018-07-02 10:20:00,74.7,74.72,74.53,74.62,13173.0,64.0667,64.0839,63.9209,63.9981,13173.0
2018-07-02 10:25:00,74.64,74.72,74.48,74.64,17443.0,64.0153,64.0839,63.8781,64.0153,17443.0
2018-07-02 10:30:00,74.65,74.73,74.56,74.7,13056.0,64.0239,64.0925,63.9467,64.0667,13056.0
2018-07-02 10:35:00,74.71,74.79,74.65,74.7,12703.0,64.0753,64.1439,64.0239,64.0667,12703.0
2018-07-02 10:40:00,74.74,74.82,74.69,74.76,15769.0,64.101,64.1697,64.0582,64.1182,15769.0
2018-07-02 10:45:00,74.78,74.82,74.53,74.56,25938.0,64.1354,64.1697,63.9209,63.9467,25938.0
2018-07-02 10:50:00,74.51,74.77,74.47,74.73,52378.0,63.9038,64.1268,63.8695,64.0925,52378.0
2018-07-02 10:55:00,74.72,74.85,74.69,74.8,10963.0,64.0839,64.1954,64.0582,64.1525,10963.0
2018-07-02 11:00:00,74.86,75.09,74.86,75.0,26019.0,64.204,64.4012,64.204,64.324,26019.0
2018-07-02 11:05:00,75.0,75.02,74.83,74.87,9174.0,64.324,64.3412,64.1782,64.2125,9174.0
2018-07-02 11:10:00,74.86,74.86,74.59,74.72,33774.0,64.204,64.204,63.9724,64.0839,33774.0
2018-07-02 11:15:00,74.71,74.71,74.59,74.61,35106.0,64.0753,64.0753,63.9724,63.9896,35106.0
2018-07-02 11:20:00,74.6,74.73,74.53,74.72,26719.0,63.981,64.0925,63.9209,64.0839,26719.0
2018-07-02 11:25:00,74.73,74.88,74.73,74.81,35569.0,64.0925,64.2211,64.0925,64.1611,35569.0
2018-07-02 11:30:00,74.79,74.9,74.73,74.88,23436.0,64.1439,64.2383,64.0925,64.2211,23436.0
2018-07-02 11:35:00,74.9,74.91,74.71,74.73,26172.0,64.2383,64.2468,64.0753,64.0925,26172.0
2018-07-02 11:40:00,74.72,74.75,74.68,74.73,8175.0,64.0839,64.1096,64.0496,64.0925,8175.0
2018-07-02 11:45:00,74.72,74.77,74.72,74.74,10137.0,64.0839,64.1268,64.0839,64.101,10137.0
2018-07-02 11:50:00,74.72,74.78,74.67,74.69,10912.0,64.0839,64.1354,64.041,64.0582,10912.0
2018-07-02 11:55:00,74.7,74.8,74.68,74.74,9019.0,64.0667,64.1525,64.0496,64.101,9019.0
2018-07-02 12:00:00,74.74,74.75,74.57,74.58,9382.0,64.101,64.1096,63.9552,63.9638,9382.0
2018-07-02 12:05:00,74.57,74.58,74.45,74.54,68909.0,63.9552,63.9638,63.8523,63.9295,68909.0
2018-07-02 12:10:00,74.54,74.6,74.48,74.58,12464.0,63.9295,63.981,63.8781,63.9638,12464.0
2018-07-02 12:15:00,74.56,74.56,74.49,74.56,12266.0,63.9467,63.9467,63.8866,63.9467,12266.0
2018-07-02 12:20:00,74.57,74.65,74.57,74.61,4571.0,63.9552,64.0239,63.9552,63.9896,4571.0
2018-07-02 12:25:00,74.6,74.63,74.58,74.62,7034.0,63.981,64.0067,63.9638,63.9981,7034.0
2018-07-02 12:30:00,74.59,74.66,74.57,74.66,6176.0,63.9724,64.0324,63.9552,64.0324,6176.0
2018-07-02 12:35:00,74.66,74.72,74.66,74.67,7216.0,64.0324,64.0839,64.0324,64.041,7216.0
2018-07-02 12:40:00,74.66,74.68,74.59,74.63,4537.0,64.0324,64.0496,63.9724,64.0067,4537.0
2018-07-02 12:45:00,74.65,74.78,74.65,74.76,6189.0,64.0239,64.1354,64.0239,64.1182,6189.0
2018-07-02 12:50:00,74.77,74.84,74.76,74.82,11307.0,64.1268,64.1868,64.1182,64.1697,11307.0
2018-07-02 12:55:00,74.82,74.83,74.79,74.81,16677.0,64.1697,64.1782,64.1439,64.1611,16677.0
2018-07-02 13:00:00,74.8,74.88,74.8,74.87,25197.0,64.1525,64.2211,64.1525,64.2125,25197.0
2018-07-02 13:05:00,74.86,74.86,74.71,74.75,11350.0,64.204,64.204,64.0753,64.1096,11350.0
2018-07-02 13:10:00,74.76,74.76,74.64,74.64,6909.0,64.1182,64.1182,64.0153,64.0153,6909.0
2018-07-02 13:15:00,74.62,74.66,74.57,74.65,6568.0,63.9981,64.0324,63.9552,64.0239,6568.0
2018-07-02 13:20:00,74.65,74.72,74.57,74.65,6745.0,64.0239,64.0839,63.9552,64.0239,6745.0
2018-07-02 13:25:00,74.66,74.66,74.55,74.57,6779.0,64.0324,64.0324,63.9381,63.9552,6779.0
2018-07-02 13:30:00,74.55,74.58,74.51,74.54,11120.0,63.9381,63.9638,63.9038,63.9295,11120.0
2018-07-02 13:35:00,74.55,74.71,74.54,74.71,9967.0,63.9381,64.0753,63.9295,64.0753,9967.0
2018-07-02 13:40:00,74.71,74.77,74.69,74.77,6272.0,64.0753,64.1268,64.0582,64.1268,6272.0
2018-07-02 13:45:00,74.77,74.85,74.75,74.83,9019.0,64.1268,64.1954,64.1096,64.1782,9019.0
2018-07-02 13:50:00,74.82,74.87,74.79,74.82,9173.0,64.1697,64.2125,64.1439,64.1697,9173.0
2018-07-02 13:55:00,74.8,74.83,74.69,74.71,8495.0,64.1525,64.1782,64.0582,64.0753,8495.0
2018-07-02 14:00:00,74.72,74.75,74.68,74.7,8211.0,64.0839,64.1096,64.0496,64.0667,8211.0
2018-07-02 14:05:00,74.7,74.8,74.69,74.74,8448.0,64.0667,64.1525,64.0582,64.101,8448.0
2018-07-02 14:10:00,74.74,74.82,74.7,74.81,11631.0,64.101,64.1697,64.0667,64.1611,11631.0
2018-07-02 14:15:00,74.82,75.0,74.82,74.96,11531.0,64.1697,64.324,64.1697,64.2897,11531.0
2018-07-02 14:20:00,74.95,74.95,74.85,74.92,10445.0,64.2812,64.2812,64.1954,64.2554,10445.0
2018-07-02 14:25:00,74.93,74.94,74.85,74.92,9681.0,64.264,64.2726,64.1954,64.2554,9681.0
2018-07-02 14:30:00,74.94,74.98,74.86,74.86,9285.0,64.2726,64.3069,64.204,64.204,9285.0
2018-07-02 14:35:00,74.87,74.87,74.75,74.75,10685.0,64.2125,64.2125,64.1096,64.1096,10685.0
2018-07-02 14:40:00,74.75,74.76,74.64,74.68,64566.0,64.1096,64.1182,64.0153,64.0496,64566.0
2018-07-02 14:45:00,74.69,74.75,74.63,74.69,31236.0,64.0582,64.1096,64.0067,64.0582,31236.0
2018-07-02 14:50:00,74.7,74.73,74.66,74.69,10286.0,64.0667,64.0925,64.0324,64.0582,10286.0
2018-07-02 14:55:00,74.68,74.69,74.54,74.57,24758.0,64.0496,64.0582,63.9295,63.9552,24758.0
2018-07-02 15:00:00,74.58,74.64,74.49,74.49,21809.0,63.9638,64.0153,63.8866,63.8866,21809.0
2018-07-02 15:05:00,74.5,74.54,74.42,74.48,87765.0,63.8952,63.9295,63.8266,63.8781,87765.0
2018-07-02 15:10:00,74.49,74.64,74.49,74.59,18484.0,63.8866,64.0153,63.8866,63.9724,18484.0
2018-07-02 15:15:00,74.59,74.64,74.54,74.62,72573.0,63.9724,64.0153,63.9295,63.9981,72573.0
2018-07-02 15:20:00,74.62,74.71,74.62,74.7,16530.0,63.9981,64.0753,63.9981,64.0667,16530.0
2018-07-02 15:25:00,74.7,74.75,74.67,74.73,29970.0,64.0667,64.1096,64.041,64.0925,29970.0
2018-07-02 15:30:00,74.73,74.76,74.59,74.63,26601.0,64.0925,64.1182,63.9724,64.0067,26601.0
2018-07-02 15:35:00,74.66,74.76,74.65,74.7,27148.0,64.0324,64.1182,64.0239,64.0667,27148.0
2018-07-02 15:40:00,74.7,74.79,74.67,74.78,30657.0,64.0667,64.1439,64.041,64.1354,30657.0
2018-07-02 15:45:00,74.8,74.98,74.75,74.9,95448.0,64.1525,64.3069,64.1096,64.2383,95448.0
2018-07-02 15:50:00,74.91,74.95,74.75,74.76,74706.0,64.2468,64.2812,64.1096,64.1182,74706.0
2018-07-02 15:55:00,74.76,74.99,74.76,74.9,194864.0,64.1182,64.3155,64.1182,64.2383,194864.0
2018-07-03 09:30:00,75.78,76.25,75.6,76.06,121225.0,64.993,65.3961,64.8386,65.2332,121225.0
2018-07-03 09:35:00,76.01,76.44,76.01,76.44,105469.0,65.1903,65.5591,65.1903,65.5591,105469.0
2018-07-03 09:40:00,76.36,76.64,76.36,76.51,15355.0,65.4904,65.7306,65.4904,65.6191,15355.0
2018-07-03 09:45:00,76.48,76.66,76.43,76.58,17210.0,65.5934,65.7477,65.5505,65.6791,17210.0
2018-07-03 09:50:00,76.58,76.58,76.28,76.29,15430.0,65.6791,65.6791,65.4218,65.4304,15430.0
2018-07-03 09:55:00,76.26,76.26,75.93,75.99,12682.0,65.4047,65.4047,65.1217,65.1731,12682.0
2018-07-03 10:00:00,76.01,76.13,75.85,75.95,28664.0,65.1903,65.2932,65.053,65.1388,28664.0
2018-07-03 10:05:00,75.94,75.97,75.7,75.88,24914.0,65.1302,65.156,64.9244,65.0788,24914.0
2018-07-03 10:10:00,75.92,75.98,75.78,75.84,12391.0,65.1131,65.1645,64.993,65.0445,12391.0
2018-07-03 10:15:00,75.85,75.9,75.79,75.85,14313.0,65.053,65.0959,65.0016,65.053,14313.0
2018-07-03 10:20:00,75.87,76.03,75.87,76.02,9446.0,65.0702,65.2074,65.0702,65.1988,9446.0
2018-07-03 10:25:00,76.02,76.23,76.02,76.22,25409.0,65.1988,65.379,65.1988,65.3704,25409.0
2018-07-03 10:30:00,76.21,76.27,76.11,76.21,20082.0,65.3618,65.4133,65.276,65.3618,20082.0
2018-07-03 10:35:00,76.21,76.22,75.86,75.86,93660.0,65.3618,65.3704,65.0616,65.0616,93660.0
2018-07-03 10:40:00,75.87,75.91,75.81,75.86,7083.0,65.0702,65.1045,65.0187,65.0616,7083.0
2018-07-03 10:45:00,75.84,75.88,75.72,75.84,12118.0,65.0445,65.0788,64.9415,65.0445,12118.0
2018-07-03 10:50:00,75.84,75.9,75.78,75.78,11153.0,65.0445,65.0959,64.993,64.993,11153.0
2018-07-03 10:55:00,75.75,75.78,75.67,75.75,8696.0,64.9673,64.993,64.8987,64.9673,8696.0
2018-07-03 11:00:00,75.78,75.79,75.68,75.69,8642.0,64.993,65.0016,64.9072,64.9158,8642.0
2018-07-03 11:05:00,75.68,75.71,75.63,75.68,15201.0,64.9072,64.933,64.8644,64.9072,15201.0
2018-07-03 11:10:00,75.66,75.74,75.61,75.61,8555.0,64.8901,64.9587,64.8472,64.8472,8555.0
2018-07-03 11:15:00,75.6,75.81,75.59,75.75,8507.0,64.8386,65.0187,64.8301,64.9673,8507.0
2018-07-03 11:20:00,75.77,75.84,75.66,75.71,8418.0,64.9844,65.0445,64.8901,64.933,8418.0
2018-07-03 11:25:00,75.7,75.85,75.7,75.79,10580.0,64.9244,65.053,64.9244,65.0016,10580.0
2018-07-03 11:30:00,75.78,75.92,75.78,75.92,4118.0,64.993,65.1131,64.993,65.1131,4118.0
2018-07-03 11:35:00,75.93,75.93,75.85,75.89,9917.0,65.1217,65.1217,65.053,65.0874,9917.0
2018-07-03 11:40:00,75.89,75.94,75.85,75.89,10867.0,65.0874,65.1302,65.053,65.0874,10867.0
2018-07-03 11:45:00,75.89,75.99,75.87,75.99,12692.0,65.0874,65.1731,65.0702,65.1731,12692.0
2018-07-03 11:50:00,76.0,76.01,75.78,75.81,8674.0,65.1817,65.1903,64.993,65.0187,8674.0
2018-07-03 11:55:00,75.82,75.84,75.7,75.83,11204.0,65.0273,65.0445,64.9244,65.0359,11204.0
2018-07-03 12:00:00,75.83,75.86,75.69,75.69,5577.0,65.0359,65.0616,64.9158,64.9158,5577.0
2018-07-03 12:05:00,75.7,75.71,75.66,75.68,6213.0,64.9244,64.933,64.8901,64.9072,6213.0
2018-07-03 12:10:00,75.65,75.72,75.63,75.64,9927.0,64.8815,64.9415,64.8644,64.8729,9927.0
2018-07-03 12:15:00,75.63,75.7,75.59,75.69,17283.0,64.8644,64.9244,64.8301,64.9158,17283.0
2018-07-03 12:20:00,75.68,75.72,75.65,75.67,9354.0,64.9072,64.9415,64.8815,64.8987,9354.0
2018-07-03 12:25:00,75.65,75.67,75.55,75.56,13844.0,64.8815,64.8987,64.7957,64.8043,13844.0
2018-07-03 12:30:00,75.57,75.58,75.48,75.5,8605.0,64.8129,64.8215,64.7357,64.7529,8605.0
2018-07-03 12:35:00,75.49,75.51,75.36,75.36,7838.0,64.7443,64.7614,64.6328,64.6328,7838.0
2018-07-03 12:40:00,75.36,75.36,75.3,75.34,11884.0,64.6328,64.6328,64.5813,64.6156,11884.0
2018-07-03 12:45:00,75.34,75.36,75.28,75.36,29417.0,64.6156,64.6328,64.5642,64.6328,29417.0
2018-07-03 12:50:00,75.33,75.44,75.31,75.43,74366.0,64.6071,64.7014,64.5899,64.6928,74366.0
2018-07-03 12:55:00,75.44,75.45,75.35,75.44,91683.0,64.7014,64.71,64.6242,64.7014,91683.0
2018-07-05 09:30:00,75.84,76.0,75.71,75.86,23242.0,65.0445,65.1817,64.933,65.0616,23242.0
2018-07-05 09:35:00,75.84,75.88,75.51,75.53,11600.0,65.0445,65.0788,64.7614,64.7786,11600.0
2018-07-05 09:40:00,75.5,75.52,75.34,75.42,15757.0,64.7529,64.77,64.6156,64.6843,15757.0
2018-07-05 09:45:00,75.41,75.42,75.17,75.32,17883.0,64.6757,64.6843,64.4698,64.5985,17883.0
2018-07-05 09:50:00,75.3,75.41,75.28,75.41,82394.0,64.5813,64.6757,64.5642,64.6757,82394.0
2018-07-05 09:55:00,75.42,75.92,75.4,75.85,19400.0,64.6843,65.1131,64.6671,65.053,19400.0
2018-07-05 10:00:00,75.86,75.88,75.6,75.63,10489.0,65.0616,65.0788,64.8386,64.8644,10489.0
2018-07-05 10:05:00,75.61,75.78,75.51,75.78,11479.0,64.8472,64.993,64.7614,64.993,11479.0
2018-07-05 10:10:00,75.79,75.79,75.55,75.63,13286.0,65.0016,65.0016,64.7957,64.8644,13286.0
2018-07-05 10:15:00,75.64,75.71,75.61,75.63,8823.0,64.8729,64.933,64.8472,64.8644,8823.0
2018-07-05 10:20:00,75.66,75.74,75.62,75.7,9614.0,64.8901,64.9587,64.8558,64.9244,9614.0
2018-07-05 10:25:00,75.71,75.76,75.57,75.65,7438.0,64.933,64.9759,64.8129,64.8815,7438.0
2018-07-05 10:30:00,75.66,75.66,75.58,75.66,16963.0,64.8901,64.8901,64.8215,64.8901,16963.0
2018-07-05 10:35:00,75.68,75.68,75.53,75.56,16112.0,64.9072,64.9072,64.7786,64.8043,16112.0
2018-07-05 10:40:00,75.56,75.58,75.47,75.48,15715.0,64.8043,64.8215,64.7271,64.7357,15715.0
2018-07-05 10:45:00,75.48,75.58,75.44,75.5,13298.0,64.7357,64.8215,64.7014,64.7529,13298.0
2018-07-05 10:50:00,75.47,75.51,75.27,75.29,11806.0,64.7271,64.7614,64.5556,64.5728,11806.0
2018-07-05 10:55:00,75.29,75.29,75.15,75.22,10545.0,64.5728,64.5728,64.4527,64.5127,10545.0
2018-07-05 11:00:00,75.19,75.28,75.19,75.28,10877.0,64.487,64.5642,64.487,64.5642,10877.0
2018-07-05 11:05:00,75.27,75.3,75.22,75.26,6966.0,64.5556,64.5813,64.5127,64.547,6966.0
2018-07-05 11:10:00,75.29,75.3,75.15,75.19,9245.0,64.5728,64.5813,64.4527,64.487,9245.0
2018-07-05 11:15:00,75.18,75.29,75.18,75.28,7012.0,64.4784,64.5728,64.4784,64.5642,7012.0
2018-07-05 11:20:00,75.29,75.41,75.29,75.4,6733.0,64.5728,64.6757,64.5728,64.6671,6733.0
2018-07-05 11:25:00,75.41,75.47,75.39,75.41,11405.0,64.6757,64.7271,64.6585,64.6757,11405.0
2018-07-05 11:30:00,75.4,75.69,75.4,75.61,18259.0,64.6671,64.9158,64.6671,64.8472,18259.0
2018-07-05 11:35:00,75.63,75.72,75.6,75.65,8025.0,64.8644,64.9415,64.8386,64.8815,8025.0
2018-07-05 11:40:00,75.65,75.71,75.64,75.7,5067.0,64.8815,64.933,64.8729,64.9244,5067.0
2018-07-05 11:45:00,75.7,75.77,75.66,75.76,7707.0,64.9244,64.9844,64.8901,64.9759,7707.0
2018-07-05 11:50:00,75.72,75.78,75.72,75.76,4230.0,64.9415,64.993,64.9415,64.9759,4230.0
2018-07-05 11:55:00,75.75,75.78,75.71,75.71,5174.0,64.9673,64.993,64.933,64.933,5174.0
2018-07-05 12:00:00,75.7,75.85,75.69,75.79,11229.0,64.9244,65.053,64.9158,65.0016,11229.0
2018-07-05 12:05:00,75.81,75.85,75.76,75.81,82875.0,65.0187,65.053,64.9759,65.0187,82875.0
2018-07-05 12:10:00,75.81,75.81,75.7,75.72,10083.0,65.0187,65.0187,64.9244,64.9415,10083.0
2018-07-05 12:15:00,75.73,75.74,75.66,75.67,5745.0,64.9501,64.9587,64.8901,64.8987,5745.0
2018-07-05 12:20:00,75.69,75.71,75.65,75.66,3940.0,64.9158,64.933,64.8815,64.8901,3940.0
2018-07-05 12:25:00,75.66,75.72,75.64,75.7,2949.0,64.8901,64.9415,64.8729,64.9244,2949.0
2018-07-05 12:30:00,75.69,75.69,75.66,75.68,3812.0,64.9158,64.9158,64.8901,64.9072,3812.0
2018-07-05 12:35:00,75.69,75.72,75.69,75.71,6746.0,64.9158,64.9415,64.9158,64.933,6746.0
2018-07-05 12:40:00,75.73,75.75,75.71,75.74,5799.0,64.9501,64.9673,64.933,64.9587,5799.0
2018-07-05 12:45:00,75.75,75.78,75.75,75.75,5369.0,64.9673,64.993,64.9673,64.9673,5369.0
2018-07-05 12:50:00,75.75,75.78,75.72,75.77,5260.0,64.9673,64.993,64.9415,64.9844,5260.0
2018-07-05 12:55:00,75.78,75.81,75.74,75.8,7096.0,64.993,65.0187,64.9587,65.0102,7096.0
2018-07-05 13:00:00,75.8,75.91,75.8,75.89,14654.0,65.0102,65.1045,65.0102,65.0874,14654.0
2018-07-05 13:05:00,75.91,75.92,75.8,75.83,29286.0,65.1045,65.1131,65.0102,65.0359,29286.0
2018-07-05 13:10:00,75.84,75.86,75.8,75.84,21069.0,65.0445,65.0616,65.0102,65.0445,21069.0
2018-07-05 13:15:00,75.84,75.86,75.78,75.84,19247.0,65.0445,65.0616,64.993,65.0445,19247.0
2018-07-05 13:20:00,75.82,75.83,75.75,75.76,9466.0,65.0273,65.0359,64.9673,64.9759,9466.0
2018-07-05 13:25:00,75.77,75.78,75.75,75.75,5661.0,64.9844,64.993,64.9673,64.9673,5661.0
2018-07-05 13:30:00,75.77,75.77,75.62,75.64,9684.0,64.9844,64.9844,64.8558,64.8729,9684.0
2018-07-05 13:35:00,75.65,75.69,75.61,75.67,6085.0,64.8815,64.9158,64.8472,64.8987,6085.0
2018-07-05 13:40:00,75.68,75.68,75.63,75.66,4772.0,64.9072,64.9072,64.8644,64.8901,4772.0
2018-07-05 13:45:00,75.65,75.7,75.64,75.66,3548.0,64.8815,64.9244,64.8729,64.8901,3548.0
2018-07-05 13:50:00,75.64,75.65,75.59,75.63,8503.0,64.8729,64.8815,64.8301,64.8644,8503.0
2018-07-05 13:55:00,75.63,75.7,75.63,75.69,2252.0,64.8644,64.9244,64.8644,64.9158,2252.0
2018-07-05 14:00:00,75.67,75.81,75.58,75.58,11968.0,64.8987,65.0187,64.8215,64.8215,11968.0
2018-07-05 14:05:00,75.59,75.62,75.5,75.5,4898.0,64.8301,64.8558,64.7529,64.7529,4898.0
2018-07-05 14:10:00,75.5,75.51,75.4,75.4,4390.0,64.7529,64.7614,64.6671,64.6671,4390.0
2018-07-05 14:15:00,75.39,75.53,75.39,75.53,9977.0,64.6585,64.7786,64.6585,64.7786,9977.0
2018-07-05 14:20:00,75.49,75.54,75.46,75.47,3037.0,64.7443,64.7872,64.7186,64.7271,3037.0
2018-07-05 14:25:00,75.47,75.61,75.47,75.6,5724.0,64.7271,64.8472,64.7271,64.8386,5724.0
2018-07-05 14:30:00,75.58,75.63,75.58,75.63,4875.0,64.8215,64.8644,64.8215,64.8644,4875.0
2018-07-05 14:35:00,75.64,75.65,75.55,75.59,5204.0,64.8729,64.8815,64.7957,64.8301,5204.0
2018-07-05 14:40:00,75.6,75.6,75.55,75.6,5872.0,64.8386,64.8386,64.7957,64.8386,5872.0
2018-07-05 14:45:00,75.62,75.68,75.6,75.64,8278.0,64.8558,64.9072,64.8386,64.8729,8278.0
2018-07-05 14:50:00,75.63,75.67,75.61,75.65,7461.0,64.8644,64.8987,64.8472,64.8815,7461.0
2018-07-05 14:55:00,75.67,75.73,75.64,75.71,9083.0,64.8987,64.9501,64.8729,64.933,9083.0
2018-07-05 15:00:00,75.7,75.84,75.69,75.83,13721.0,64.9244,65.0445,64.9158,65.0359,13721.0
2018-07-05 15:05:00,75.84,75.86,75.76,75.77,11467.0,65.0445,65.0616,64.9759,64.9844,11467.0
2018-07-05 15:10:00,75.77,75.79,75.74,75.79,11095.0,64.9844,65.0016,64.9587,65.0016,11095.0
2018-07-05 15:15:00,75.78,75.84,75.78,75.84,7642.0,64.993,65.0445,64.993,65.0445,7642.0
2018-07-05 15:20:00,75.84,75.85,75.79,75.81,11898.0,65.0445,65.053,65.0016,65.0187,11898.0
2018-07-05 15:25:00,75.8,75.83,75.77,75.8,21884.0,65.0102,65.0359,64.9844,65.0102,21884.0
2018-07-05 15:30:00,75.81,75.83,75.76,75.83,17701.0,65.0187,65.0359,64.9759,65.0359,17701.0
2018-07-05 15:35:00,75.83,75.84,75.78,75.84,19499.0,65.0359,65.0445,64.993,65.0445,19499.0
2018-07-05 15:40:00,75.83,75.89,75.81,75.81,22457.0,65.0359,65.0874,65.0187,65.0187,22457.0
2018-07-05 15:45:00,75.78,75.8,75.73,75.75,39164.0,64.993,65.0102,64.9501,64.9673,39164.0
2018-07-05 15:50:00,75.75,75.88,75.74,75.86,25299.0,64.9673,65.0788,64.9587,65.0616,25299.0
2018-07-05 15:55:00,75.85,75.88,75.79,75.84,65683.0,65.053,65.0788,65.0016,65.0445,65683.0
2018-07-06 09:30:00,75.69,75.7,75.27,75.46,20633.0,64.9158,64.9244,64.5556,64.7186,20633.0
2018-07-06 09:35:00,75.42,75.54,75.3,75.3,11065.0,64.6843,64.7872,64.5813,64.5813,11065.0
2018-07-06 09:40:00,75.3,75.44,75.22,75.22,8909.0,64.5813,64.7014,64.5127,64.5127,8909.0
2018-07-06 09:45:00,75.23,75.42,75.22,75.38,15741.0,64.5213,64.6843,64.5127,64.6499,15741.0
2018-07-06 09:50:00,75.38,75.56,75.38,75.52,19716.0,64.6499,64.8043,64.6499,64.77,19716.0
2018-07-06 09:55:00,75.52,75.61,75.47,75.59,4525.0,64.77,64.8472,64.7271,64.8301,4525.0
2018-07-06 10:00:00,75.58,75.58,75.45,75.46,18604.0,64.8215,64.8215,64.71,64.7186,18604.0
2018-07-06 10:05:00,75.47,75.59,75.43,75.55,18860.0,64.7271,64.8301,64.6928,64.7957,18860.0
2018-07-06 10:10:00,75.53,75.54,75.46,75.54,13312.0,64.7786,64.7872,64.7186,64.7872,13312.0
2018-07-06 10:15:00,75.56,75.58,75.53,75.56,3925.0,64.8043,64.8215,64.7786,64.8043,3925.0
2018-07-06 10:20:00,75.56,75.6,75.49,75.6,18635.0,64.8043,64.8386,64.7443,64.8386,18635.0
2018-07-06 10:25:00,75.62,75.7,75.6,75.65,6432.0,64.8558,64.9244,64.8386,64.8815,6432.0
2018-07-06 10:30:00,75.66,75.67,75.57,75.61,4062.0,64.8901,64.8987,64.8129,64.8472,4062.0
2018-07-06 10:35:00,75.59,75.68,75.57,75.61,5731.0,64.8301,64.9072,64.8129,64.8472,5731.0
2018-07-06 10:40:00,75.61,75.69,75.6,75.69,7427.0,64.8472,64.9158,64.8386,64.9158,7427.0
2018-07-06 10:45:00,75.71,75.76,75.68,75.73,5123.0,64.933,64.9759,64.9072,64.9501,5123.0
2018-07-06 10:50:00,75.73,75.73,75.66,75.67,2550.0,64.9501,64.9501,64.8901,64.8987,2550.0
2018-07-06 10:55:00,75.69,75.73,75.62,75.71,5064.0,64.9158,64.9501,64.8558,64.933,5064.0
2018-07-06 11:00:00,75.7,75.73,75.66,75.67,10073.0,64.9244,64.9501,64.8901,64.8987,10073.0
2018-07-06 11:05:00,75.68,75.86,75.67,75.83,18624.0,64.9072,65.0616,64.8987,65.0359,18624.0
2018-07-06 11:10:00,75.86,75.89,75.79,75.89,29247.0,65.0616,65.0874,65.0016,65.0874,29247.0
2018-07-06 11:15:00,75.88,75.96,75.85,75.93,39399.0,65.0788,65.1474,65.053,65.1217,39399.0
2018-07-06 11:20:00,75.95,75.95,75.89,75.9,18491.0,65.1388,65.1388,65.0874,65.0959,18491.0
2018-07-06 11:25:00,75.9,75.97,75.89,75.94,10173.0,65.0959,65.156,65.0874,65.1302,10173.0
2018-07-06 11:30:00,75.95,75.96,75.89,75.91,24931.0,65.1388,65.1474,65.0874,65.1045,24931.0
2018-07-06 11:35:00,75.89,76.08,75.87,76.05,10910.0,65.0874,65.2503,65.0702,65.2246,10910.0
2018-07-06 11:40:00,76.05,76.09,75.99,76.07,7319.0,65.2246,65.2589,65.1731,65.2417,7319.0
2018-07-06 11:45:00,76.06,76.1,76.0,76.0,5121.0,65.2332,65.2675,65.1817,65.1817,5121.0
2018-07-06 11:50:00,76.02,76.02,75.91,75.94,7119.0,65.1988,65.1988,65.1045,65.1302,7119.0
2018-07-06 11:55:00,75.93,75.94,75.89,75.9,8609.0,65.1217,65.1302,65.0874,65.0959,8609.0
2018-07-06 12:00:00,75.91,76.06,75.9,76.03,9445.0,65.1045,65.2332,65.0959,65.2074,9445.0
2018-07-06 12:05:00,76.04,76.16,76.04,76.15,20478.0,65.216,65.3189,65.216,65.3103,20478.0
2018-07-06 12:10:00,76.2,76.22,76.14,76.19,5461.0,65.3532,65.3704,65.3018,65.3446,5461.0
2018-07-06 12:15:00,76.19,76.21,76.12,76.17,5540.0,65.3446,65.3618,65.2846,65.3275,5540.0
2018-07-06 12:20:00,76.18,76.2,76.14,76.18,4566.0,65.3361,65.3532,65.3018,65.3361,4566.0
2018-07-06 12:25:00,76.16,76.22,76.15,76.21,6910.0,65.3189,65.3704,65.3103,65.3618,6910.0
2018-07-06 12:30:00,76.2,76.25,76.19,76.24,25839.0,65.3532,65.3961,65.3446,65.3875,25839.0
2018-07-06 12:35:00,76.24,76.28,76.22,76.27,15238.0,65.3875,65.4218,65.3704,65.4133,15238.0
2018-07-06 12:40:00,76.28,76.35,76.27,76.34,29436.0,65.4218,65.4819,65.4133,65.4733,29436.0
2018-07-06 12:45:00,76.33,76.34,76.26,76.26,48923.0,65.4647,65.4733,65.4047,65.4047,48923.0
2018-07-06 12:50:00,76.27,76.27,76.03,76.04,16287.0,65.4133,65.4133,65.2074,65.216,16287.0
2018-07-06 12:55:00,76.05,76.07,76.0,76.0,6935.0,65.2246,65.2417,65.1817,65.1817,6935.0
2018-07-06 13:00:00,76.0,76.15,76.0,76.14,8707.0,65.1817,65.3103,65.1817,65.3018,8707.0
2018-07-06 13:05:00,76.15,76.19,76.15,76.16,3350.0,65.3103,65.3446,65.3103,65.3189,3350.0
2018-07-06 13:10:00,76.16,76.18,76.15,76.17,4319.0,65.3189,65.3361,65.3103,65.3275,4319.0
2018-07-06 13:15:00,76.17,76.23,76.17,76.23,4856.0,65.3275,65.379,65.3275,65.379,4856.0
2018-07-06 13:20:00,76.24,76.26,76.24,76.25,9321.0,65.3875,65.4047,65.3875,65.3961,9321.0
2018-07-06 13:25:00,76.25,76.27,76.22,76.27,13682.0,65.3961,65.4133,65.3704,65.4133,13682.0
2018-07-06 13:30:00,76.27,76.3,76.24,76.25,5602.0,65.4133,65.439,65.3875,65.3961,5602.0
2018-07-06 13:35:00,76.24,76.28,76.24,76.25,8959.0,65.3875,65.4218,65.3875,65.3961,8959.0
2018-07-06 13:40:00,76.26,76.27,76.21,76.23,20178.0,65.4047,65.4133,65.3618,65.379,20178.0
2018-07-06 13:45:00,76.23,76.25,76.22,76.23,8987.0,65.379,65.3961,65.3704,65.379,8987.0
2018-07-06 13:50:00,76.23,76.28,76.23,76.27,9863.0,65.379,65.4218,65.379,65.4133,9863.0
2018-07-06 13:55:00,76.26,76.28,76.24,76.27,16505.0,65.4047,65.4218,65.3875,65.4133,16505.0
2018-07-06 14:00:00,76.26,76.27,76.22,76.26,18518.0,65.4047,65.4133,65.3704,65.4047,18518.0
2018-07-06 14:05:00,76.27,76.29,76.17,76.17,14995.0,65.4133,65.4304,65.3275,65.3275,14995.0
2018-07-06 14:10:00,76.18,76.2,76.1,76.1,7299.0,65.3361,65.3532,65.2675,65.2675,7299.0
2018-07-06 14:15:00,76.11,76.12,76.08,76.09,8054.0,65.276,65.2846,65.2503,65.2589,8054.0
2018-07-06 14:20:00,76.09,76.13,76.06,76.07,8183.0,65.2589,65.2932,65.2332,65.2417,8183.0
2018-07-06 14:25:00,76.06,76.1,76.06,76.06,7723.0,65.2332,65.2675,65.2332,65.2332,7723.0
2018-07-06 14:30:00,76.06,76.07,76.03,76.03,9449.0,65.2332,65.2417,65.2074,65.2074,9449.0
2018-07-06 14:35:00,76.03,76.03,75.98,75.99,7779.0,65.2074,65.2074,65.1645,65.1731,7779.0
2018-07-06 14:40:00,75.99,76.02,75.97,76.01,7463.0,65.1731,65.1988,65.156,65.1903,7463.0
2018-07-06 14:45:00,76.0,76.05,76.0,76.04,11939.0,65.1817,65.2246,65.1817,65.216,11939.0
2018-07-06 14:50:00,76.04,76.1,76.04,76.1,11933.0,65.216,65.2675,65.216,65.2675,11933.0
2018-07-06 14:55:00,76.11,76.2,76.11,76.16,10995.0,65.276,65.3532,65.276,65.3189,10995.0
2018-07-06 15:00:00,76.15,76.21,76.14,76.19,8300.0,65.3103,65.3618,65.3018,65.3446,8300.0
2018-07-06 15:05:00,76.2,76.21,76.18,76.2,8171.0,65.3532,65.3618,65.3361,65.3532,8171.0
2018-07-06 15:10:00,76.21,76.28,76.21,76.25,29935.0,65.3618,65.4218,65.3618,65.3961,29935.0
2018-07-06 15:15:00,76.26,76.28,76.23,76.26,23030.0,65.4047,65.4218,65.379,65.4047,23030.0
2018-07-06 15:20:00,76.25,76.29,76.24,76.28,18152.0,65.3961,65.4304,65.3875,65.4218,18152.0
2018-07-06 15:25:00,76.29,76.35,76.25,76.29,22056.0,65.4304,65.4819,65.3961,65.4304,22056.0
2018-07-06 15:30:00,76.29,76.29,76.2,76.23,22458.0,65.4304,65.4304,65.3532,65.379,22458.0
2018-07-06 15:35:00,76.23,76.24,76.18,76.23,28213.0,65.379,65.3875,65.3361,65.379,28213.0
2018-07-06 15:40:00,76.23,76.23,76.08,76.08,46188.0,65.379,65.379,65.2503,65.2503,46188.0
2018-07-06 15:45:00,76.07,76.14,76.02,76.03,43670.0,65.2417,65.3018,65.1988,65.2074,43670.0
2018-07-06 15:50:00,76.03,76.05,76.0,76.01,59334.0,65.2074,65.2246,65.1817,65.1903,59334.0
2018-07-06 15:55:00,76.0,76.13,75.99,76.02,113810.0,65.1817,65.2932,65.1731,65.1988,113810.0
2018-07-09 09:30:00,76.15,76.57,76.12,76.53,28282.0,65.3103,65.6706,65.2846,65.6362,28282.0
2018-07-09 09:35:00,76.52,76.74,76.52,76.69,4280.0,65.6277,65.8164,65.6277,65.7735,4280.0
2018-07-09 09:40:00,76.74,76.88,76.73,76.83,20843.0,65.8164,65.9364,65.8078,65.8935,20843.0
2018-07-09 09:45:00,76.85,77.07,76.85,77.04,36802.0,65.9107,66.0994,65.9107,66.0737,36802.0
2018-07-09 09:50:00,77.1,77.26,77.0,77.17,12089.0,66.1251,66.2623,66.0393,66.1851,12089.0
2018-07-09 09:55:00,77.18,77.2,77.04,77.06,4277.0,66.1937,66.2109,66.0737,66.0908,4277.0
2018-07-09 10:00:00,77.05,77.09,76.88,76.92,9070.0,66.0822,66.1165,65.9364,65.9707,9070.0
2018-07-09 10:05:00,76.91,77.14,76.9,77.01,7989.0,65.9622,66.1594,65.9536,66.0479,7989.0
2018-07-09 10:10:00,77.01,77.31,77.0,77.31,15287.0,66.0479,66.3052,66.0393,66.3052,15287.0
2018-07-09 10:15:00,77.33,77.36,77.21,77.21,8247.0,66.3224,66.3481,66.2195,66.2195,8247.0
2018-07-09 10:20:00,77.18,77.31,77.18,77.28,5671.0,66.1937,66.3052,66.1937,66.2795,5671.0
2018-07-09 10:25:00,77.26,77.39,77.26,77.33,12660.0,66.2623,66.3738,66.2623,66.3224,12660.0
2018-07-09 10:30:00,77.34,77.4,77.33,77.39,10519.0,66.3309,66.3824,66.3224,66.3738,10519.0
2018-07-09 10:35:00,77.39,77.5,77.38,77.45,7607.0,66.3738,66.4682,66.3653,66.4253,7607.0
2018-07-09 10:40:00,77.47,77.58,77.47,77.55,25775.0,66.4424,66.5368,66.4424,66.5111,25775.0
2018-07-09 10:45:00,77.56,77.65,77.56,77.59,15904.0,66.5196,66.5968,66.5196,66.5454,15904.0
2018-07-09 10:50:00,77.58,77.59,77.49,77.5,25442.0,66.5368,66.5454,66.4596,66.4682,25442.0
2018-07-09 10:55:00,77.49,77.68,77.49,77.59,12445.0,66.4596,66.6226,66.4596,66.5454,12445.0
2018-07-09 11:00:00,77.59,77.61,77.5,77.51,6423.0,66.5454,66.5625,66.4682,66.4767,6423.0
2018-07-09 11:05:00,77.53,77.53,77.49,77.52,11233.0,66.4939,66.4939,66.4596,66.4853,11233.0
2018-07-09 11:10:00,77.51,77.54,77.49,77.51,6660.0,66.4767,66.5025,66.4596,66.4767,6660.0
2018-07-09 11:15:00,77.51,77.53,77.41,77.42,18499.0,66.4767,66.4939,66.391,66.3996,18499.0
2018-07-09 11:20:00,77.41,77.46,77.37,77.39,9949.0,66.391,66.4339,66.3567,66.3738,9949.0
2018-07-09 11:25:00,77.39,77.5,77.37,77.39,11777.0,66.3738,66.4682,66.3567,66.3738,11777.0
2018-07-09 11:30:00,77.39,77.43,77.33,77.34,5600.0,66.3738,66.4081,66.3224,66.3309,5600.0
2018-07-09 11:35:00,77.34,77.42,77.32,77.41,7946.0,66.3309,66.3996,66.3138,66.391,7946.0
2018-07-09 11:40:00,77.41,77.41,77.37,77.39,9481.0,66.391,66.391,66.3567,66.3738,9481.0
2018-07-09 11:45:00,77.37,77.48,77.37,77.41,14066.0,66.3567,66.451,66.3567,66.391,14066.0
2018-07-09 11:50:00,77.4,77.4,77.31,77.35,3326.0,66.3824,66.3824,66.3052,66.3395,3326.0
2018-07-09 11:55:00,77.35,77.45,77.35,77.43,17538.0,66.3395,66.4253,66.3395,66.4081,17538.0
2018-07-09 12:00:00,77.44,77.5,77.4,77.47,5600.0,66.4167,66.4682,66.3824,66.4424,5600.0
2018-07-09 12:05:00,77.46,77.57,77.46,77.57,11753.0,66.4339,66.5282,66.4339,66.5282,11753.0
2018-07-09 12:10:00,77.57,77.64,77.57,77.64,13082.0,66.5282,66.5882,66.5282,66.5882,13082.0
2018-07-09 12:15:00,77.64,77.65,77.57,77.58,5104.0,66.5882,66.5968,66.5282,66.5368,5104.0
2018-07-09 12:20:00,77.58,77.61,77.56,77.57,8110.0,66.5368,66.5625,66.5196,66.5282,8110.0
2018-07-09 12:25:00,77.58,77.6,77.55,77.56,8249.0,66.5368,66.5539,66.5111,66.5196,8249.0
2018-07-09 12:30:00,77.56,77.56,77.49,77.54,12908.0,66.5196,66.5196,66.4596,66.5025,12908.0
2018-07-09 12:35:00,77.54,77.54,77.51,77.53,5269.0,66.5025,66.5025,66.4767,66.4939,5269.0
2018-07-09 12:40:00,77.53,77.57,77.51,77.51,4627.0,66.4939,66.5282,66.4767,66.4767,4627.0
2018-07-09 12:45:00,77.53,77.54,77.51,77.53,4598.0,66.4939,66.5025,66.4767,66.4939,4598.0
2018-07-09 12:50:00,77.53,77.53,77.5,77.51,11835.0,66.4939,66.4939,66.4682,66.4767,11835.0
2018-07-09 12:55:00,77.51,77.52,77.46,77.46,3182.0,66.4767,66.4853,66.4339,66.4339,3182.0
2018-07-09 13:00:00,77.47,77.49,77.44,77.48,6007.0,66.4424,66.4596,66.4167,66.451,6007.0
2018-07-09 13:05:00,77.49,77.49,77.41,77.42,3761.0,66.4596,66.4596,66.391,66.3996,3761.0
2018-07-09 13:10:00,77.42,77.45,77.38,77.38,29956.0,66.3996,66.4253,66.3653,66.3653,29956.0
2018-07-09 13:15:00,77.39,77.44,77.39,77.43,5096.0,66.3738,66.4167,66.3738,66.4081,5096.0
2018-07-09 13:20:00,77.44,77.48,77.42,77.48,4138.0,66.4167,66.451,66.3996,66.451,4138.0
2018-07-09 13:25:00,77.47,77.5,77.47,77.47,3313.0,66.4424,66.4682,66.4424,66.4424,3313.0
2018-07-09 13:30:00,77.48,77.54,77.48,77.53,6602.0,66.451,66.5025,66.451,66.4939,6602.0
2018-07-09 13:35:00,77.54,77.54,77.5,77.51,7966.0,66.5025,66.5025,66.4682,66.4767,7966.0
2018-07-09 13:40:00,77.49,77.5,77.47,77.48,1901.0,66.4596,66.4682,66.4424,66.451,1901.0
2018-07-09 13:45:00,77.48,77.52,77.47,77.52,2928.0,66.451,66.4853,66.4424,66.4853,2928.0
2018-07-09 13:50:00,77.51,77.55,77.51,77.54,4182.0,66.4767,66.5111,66.4767,66.5025,4182.0
2018-07-09 13:55:00,77.54,77.54,77.51,77.54,5000.0,66.5025,66.5025,66.4767,66.5025,5000.0
2018-07-09 14:00:00,77.54,77.58,77.53,77.57,6438.0,66.5025,66.5368,66.4939,66.5282,6438.0
2018-07-09 14:05:00,77.55,77.55,77.47,77.49,8532.0,66.5111,66.5111,66.4424,66.4596,8532.0
2018-07-09 14:10:00,77.5,77.51,77.48,77.49,3451.0,66.4682,66.4767,66.451,66.4596,3451.0
2018-07-09 14:15:00,77.49,77.52,77.49,77.52,12345.0,66.4596,66.4853,66.4596,66.4853,12345.0
2018-07-09 14:20:00,77.53,77.53,77.48,77.5,12333.0,66.4939,66.4939,66.451,66.4682,12333.0
2018-07-09 14:25:00,77.51,77.57,77.51,77.56,17150.0,66.4767,66.5282,66.4767,66.5196,17150.0
2018-07-09 14:30:00,77.55,77.58,77.54,77.55,7432.0,66.5111,66.5368,66.5025,66.5111,7432.0
2018-07-09 14:35:00,77.55,77.56,77.54,77.55,6331.0,66.5111,66.5196,66.5025,66.5111,6331.0
2018-07-09 14:40:00,77.55,77.57,77.54,77.56,8582.0,66.5111,66.5282,66.5025,66.5196,8582.0
2018-07-09 14:45:00,77.56,77.58,77.56,77.58,8936.0,66.5196,66.5368,66.5196,66.5368,8936.0
2018-07-09 14:50:00,77.58,77.6,77.56,77.57,9367.0,66.5368,66.5539,66.5196,66.5282,9367.0
2018-07-09 14:55:00,77.58,77.68,77.57,77.65,23450.0,66.5368,66.6226,66.5282,66.5968,23450.0
2018-07-09 15:00:00,77.64,77.72,77.62,77.69,18006.0,66.5882,66.6569,66.5711,66.6311,18006.0
2018-07-09 15:05:00,77.69,77.74,77.66,77.73,15291.0,66.6311,66.674,66.6054,66.6654,15291.0
2018-07-09 15:10:00,77.74,77.8,77.73,77.8,16975.0,66.674,66.7255,66.6654,66.7255,16975.0
2018-07-09 15:15:00,77.8,77.81,77.66,77.71,25029.0,66.7255,66.734,66.6054,66.6483,25029.0
2018-07-09 15:20:00,77.7,77.7,77.65,77.67,16975.0,66.6397,66.6397,66.5968,66.614,16975.0
2018-07-09 15:25:00,77.68,77.71,77.67,77.71,18868.0,66.6226,66.6483,66.614,66.6483,18868.0
2018-07-09 15:30:00,77.72,77.75,77.7,77.74,28549.0,66.6569,66.6826,66.6397,66.674,28549.0
2018-07-09 15:35:00,77.75,77.76,77.71,77.75,20940.0,66.6826,66.6912,66.6483,66.6826,20940.0
2018-07-09 15:40:00,77.76,77.81,77.74,77.81,37418.0,66.6912,66.734,66.674,66.734,37418.0
2018-07-09 15:45:00,77.81,77.82,77.79,77.81,61301.0,66.734,66.7426,66.7169,66.734,61301.0
2018-07-09 15:50:00,77.8,77.82,77.79,77.81,81645.0,66.7255,66.7426,66.7169,66.734,81645.0
2018-07-09 15:55:00,77.81,77.82,77.78,77.8,96093.0,66.734,66.7426,66.7083,66.7255,96093.0
2018-07-10 09:30:00,78.57,78.57,78.2,78.4,69264.0,67.3859,67.3859,67.0685,67.2401,69264.0
2018-07-10 09:35:00,78.45,78.66,78.27,78.48,26618.0,67.2829,67.4631,67.1286,67.3087,26618.0
2018-07-10 09:40:00,78.49,78.54,78.23,78.23,90959.0,67.3173,67.3601,67.0943,67.0943,90959.0
2018-07-10 09:45:00,78.25,78.25,77.97,77.98,67335.0,67.1114,67.1114,66.8713,66.8798,67335.0
2018-07-10 09:50:00,78.0,78.19,77.95,77.97,23926.0,66.897,67.06,66.8541,66.8713,23926.0
2018-07-10 09:55:00,77.96,78.15,77.96,78.07,16743.0,66.8627,67.0256,66.8627,66.957,16743.0
2018-07-10 10:00:00,78.09,78.17,77.99,78.05,28825.0,66.9742,67.0428,66.8884,66.9399,28825.0
2018-07-10 10:05:00,78.02,78.26,77.99,78.22,12451.0,66.9142,67.12,66.8884,67.0857,12451.0
2018-07-10 10:10:00,78.21,78.34,78.2,78.2,8396.0,67.0771,67.1886,67.0685,67.0685,8396.0
2018-07-10 10:15:00,78.19,78.24,78.19,78.21,7216.0,67.06,67.1028,67.06,67.0771,7216.0
2018-07-10 10:20:00,78.2,78.29,78.1,78.29,15718.0,67.0685,67.1457,66.9828,67.1457,15718.0
2018-07-10 10:25:00,78.29,78.4,78.21,78.26,24782.0,67.1457,67.2401,67.0771,67.12,24782.0
2018-07-10 10:30:00,78.26,78.3,78.09,78.09,23012.0,67.12,67.1543,66.9742,66.9742,23012.0
2018-07-10 10:35:00,78.06,78.15,78.0,78.14,9677.0,66.9485,67.0256,66.897,67.0171,9677.0
2018-07-10 10:40:00,78.12,78.2,78.06,78.15,10811.0,66.9999,67.0685,66.9485,67.0256,10811.0
2018-07-10 10:45:00,78.16,78.19,78.12,78.17,7752.0,67.0342,67.06,66.9999,67.0428,7752.0
2018-07-10 10:50:00,78.14,78.26,78.08,78.22,8154.0,67.0171,67.12,66.9656,67.0857,8154.0
2018-07-10 10:55:00,78.22,78.28,78.22,78.26,8800.0,67.0857,67.1371,67.0857,67.12,8800.0
2018-07-10 11:00:00,78.28,78.32,78.22,78.23,7821.0,67.1371,67.1714,67.0857,67.0943,7821.0
2018-07-10 11:05:00,78.24,78.3,78.22,78.26,16411.0,67.1028,67.1543,67.0857,67.12,16411.0
2018-07-10 11:10:00,78.25,78.25,78.05,78.11,10684.0,67.1114,67.1114,66.9399,66.9913,10684.0
2018-07-10 11:15:00,78.12,78.16,78.05,78.07,10832.0,66.9999,67.0342,66.9399,66.957,10832.0
2018-07-10 11:20:00,78.08,78.2,78.05,78.05,118723.0,66.9656,67.0685,66.9399,66.9399,118723.0
2018-07-10 11:25:00,78.06,78.12,77.95,78.0,58886.0,66.9485,66.9999,66.8541,66.897,58886.0
2018-07-10 11:30:00,78.0,78.01,77.95,77.97,18059.0,66.897,66.9056,66.8541,66.8713,18059.0
2018-07-10 11:35:00,77.97,77.99,77.93,77.94,2903.0,66.8713,66.8884,66.837,66.8455,2903.0
2018-07-10 11:40:00,77.94,78.02,77.93,77.99,6779.0,66.8455,66.9142,66.837,66.8884,6779.0
2018-07-10 11:45:00,77.99,78.03,77.99,78.0,3175.0,66.8884,66.9227,66.8884,66.897,3175.0
2018-07-10 11:50:00,77.99,78.06,77.98,78.0,6402.0,66.8884,66.9485,66.8798,66.897,6402.0
2018-07-10 11:55:00,77.97,77.98,77.91,77.96,6423.0,66.8713,66.8798,66.8198,66.8627,6423.0
2018-07-10 12:00:00,77.97,77.99,77.94,77.95,5400.0,66.8713,66.8884,66.8455,66.8541,5400.0
2018-07-10 12:05:00,77.95,78.06,77.94,78.04,8547.0,66.8541,66.9485,66.8455,66.9313,8547.0
2018-07-10 12:10:00,78.06,78.06,78.03,78.03,3228.0,66.9485,66.9485,66.9227,66.9227,3228.0
2018-07-10 12:15:00,78.03,78.06,78.02,78.04,3635.0,66.9227,66.9485,66.9142,66.9313,3635.0
2018-07-10 12:20:00,78.04,78.06,78.03,78.03,5437.0,66.9313,66.9485,66.9227,66.9227,5437.0
2018-07-10 12:25:00,78.04,78.12,78.04,78.1,7828.0,66.9313,66.9999,66.9313,66.9828,7828.0
2018-07-10 12:30:00,78.1,78.14,78.1,78.13,1855.0,66.9828,67.0171,66.9828,67.0085,1855.0
2018-07-10 12:35:00,78.12,78.12,78.08,78.12,3607.0,66.9999,66.9999,66.9656,66.9999,3607.0
2018-07-10 12:40:00,78.13,78.13,78.05,78.07,12713.0,67.0085,67.0085,66.9399,66.957,12713.0
2018-07-10 12:45:00,78.08,78.09,78.04,78.05,29130.0,66.9656,66.9742,66.9313,66.9399,29130.0
2018-07-10 12:50:00,78.05,78.07,78.03,78.05,20509.0,66.9399,66.957,66.9227,66.9399,20509.0
2018-07-10 12:55:00,78.05,78.07,78.04,78.05,6314.0,66.9399,66.957,66.9313,66.9399,6314.0
2018-07-10 13:00:00,78.05,78.12,78.05,78.07,6934.0,66.9399,66.9999,66.9399,66.957,6934.0
2018-07-10 13:05:00,78.08,78.09,78.04,78.08,8167.0,66.9656,66.9742,66.9313,66.9656,8167.0
2018-07-10 13:10:00,78.08,78.11,78.03,78.08,8987.0,66.9656,66.9913,66.9227,66.9656,8987.0
2018-07-10 13:15:00,78.09,78.13,78.06,78.06,5874.0,66.9742,67.0085,66.9485,66.9485,5874.0
2018-07-10 13:20:00,78.05,78.08,77.99,78.0,3746.0,66.9399,66.9656,66.8884,66.897,3746.0
2018-07-10 13:25:00,78.0,78.01,78.0,78.01,1000.0,66.897,66.9056,66.897,66.9056,1000.0
2018-07-10 13:30:00,78.0,78.0,77.94,77.96,4700.0,66.897,66.897,66.8455,66.8627,4700.0
2018-07-10 13:35:00,77.97,77.97,77.89,77.9,5075.0,66.8713,66.8713,66.8027,66.8112,5075.0
2018-07-10 13:40:00,77.89,77.93,77.88,77.91,12200.0,66.8027,66.837,66.7941,66.8198,12200.0
2018-07-10 13:45:00,77.92,77.94,77.9,77.92,5357.0,66.8284,66.8455,66.8112,66.8284,5357.0
2018-07-10 13:50:00,77.92,77.97,77.91,77.96,6825.0,66.8284,66.8713,66.8198,66.8627,6825.0
2018-07-10 13:55:00,77.97,78.06,77.96,78.01,6251.0,66.8713,66.9485,66.8627,66.9056,6251.0
2018-07-10 14:00:00,78.03,78.11,78.03,78.1,9012.0,66.9227,66.9913,66.9227,66.9828,9012.0
2018-07-10 14:05:00,78.11,78.12,78.03,78.07,7799.0,66.9913,66.9999,66.9227,66.957,7799.0
2018-07-10 14:10:00,78.07,78.12,78.06,78.1,7559.0,66.957,66.9999,66.9485,66.9828,7559.0
2018-07-10 14:15:00,78.09,78.1,78.05,78.06,7473.0,66.9742,66.9828,66.9399,66.9485,7473.0
2018-07-10 14:20:00,78.06,78.06,77.98,78.0,8969.0,66.9485,66.9485,66.8798,66.897,8969.0
2018-07-10 14:25:00,78.01,78.08,78.01,78.05,9304.0,66.9056,66.9656,66.9056,66.9399,9304.0
2018-07-10 14:30:00,78.04,78.05,78.01,78.02,9229.0,66.9313,66.9399,66.9056,66.9142,9229.0
2018-07-10 14:35:00,78.02,78.04,78.01,78.03,5465.0,66.9142,66.9313,66.9056,66.9227,5465.0
2018-07-10 14:40:00,78.02,78.03,77.95,77.95,7540.0,66.9142,66.9227,66.8541,66.8541,7540.0
2018-07-10 14:45:00,77.95,78.09,77.95,78.08,8763.0,66.8541,66.9742,66.8541,66.9656,8763.0
2018-07-10 14:50:00,78.08,78.1,78.06,78.07,7601.0,66.9656,66.9828,66.9485,66.957,7601.0
2018-07-10 14:55:00,78.06,78.18,78.04,78.16,58116.0,66.9485,67.0514,66.9313,67.0342,58116.0
2018-07-10 15:00:00,78.16,78.17,78.09,78.15,10726.0,67.0342,67.0428,66.9742,67.0256,10726.0
2018-07-10 15:05:00,78.15,78.17,78.14,78.17,6508.0,67.0256,67.0428,67.0171,67.0428,6508.0
2018-07-10 15:10:00,78.17,78.2,78.16,78.2,21542.0,67.0428,67.0685,67.0342,67.0685,21542.0
2018-07-10 15:15:00,78.19,78.24,78.18,78.22,12550.0,67.06,67.1028,67.0514,67.0857,12550.0
2018-07-10 15:20:00,78.22,78.28,78.21,78.27,12191.0,67.0857,67.1371,67.0771,67.1286,12191.0
2018-07-10 15:25:00,78.25,78.25,78.19,78.22,11882.0,67.1114,67.1114,67.06,67.0857,11882.0
2018-07-10 15:30:00,78.22,78.31,78.22,78.28,12104.0,67.0857,67.1629,67.0857,67.1371,12104.0
2018-07-10 15:35:00,78.29,78.39,78.28,78.38,21293.0,67.1457,67.2315,67.1371,67.2229,21293.0
2018-07-10 15:40:00,78.37,78.39,78.3,78.36,61581.0,67.2143,67.2315,67.1543,67.2058,61581.0
2018-07-10 15:45:00,78.36,78.4,78.3,78.33,65427.0,67.2058,67.2401,67.1543,67.18,65427.0
2018-07-10 15:50:00,78.33,78.37,78.31,78.34,45698.0,67.18,67.2143,67.1629,67.1886,45698.0
2018-07-10 15:55:00,78.34,78.38,78.3,78.31,107167.0,67.1886,67.2229,67.1543,67.1629,107167.0
2018-07-11 09:30:00,77.47,77.47,76.94,77.03,56766.0,66.4424,66.4424,65.9879,66.0651,56766.0
2018-07-11 09:35:00,77.02,77.18,76.94,76.97,18232.0,66.0565,66.1937,65.9879,66.0136,18232.0
2018-07-11 09:40:00,76.96,76.98,76.8,76.83,19984.0,66.005,66.0222,65.8678,65.8935,19984.0
2018-07-11 09:45:00,76.84,76.93,76.61,76.65,28485.0,65.9021,65.9793,65.7049,65.7392,28485.0
2018-07-11 09:50:00,76.64,76.72,76.61,76.72,26747.0,65.7306,65.7992,65.7049,65.7992,26747.0
2018-07-11 09:55:00,76.7,76.79,76.52,76.6,58731.0,65.782,65.8592,65.6277,65.6963,58731.0
2018-07-11 10:00:00,76.6,76.67,76.5,76.58,40474.0,65.6963,65.7563,65.6105,65.6791,40474.0
2018-07-11 10:05:00,76.56,76.71,76.43,76.47,22865.0,65.662,65.7906,65.5505,65.5848,22865.0
2018-07-11 10:10:00,76.47,76.49,76.33,76.34,18140.0,65.5848,65.6019,65.4647,65.4733,18140.0
2018-07-11 10:15:00,76.33,76.38,76.25,76.34,34792.0,65.4647,65.5076,65.3961,65.4733,34792.0
2018-07-11 10:20:00,76.35,76.55,76.35,76.52,25530.0,65.4819,65.6534,65.4819,65.6277,25530.0
2018-07-11 10:25:00,76.52,76.6,76.52,76.6,28227.0,65.6277,65.6963,65.6277,65.6963,28227.0
2018-07-11 10:30:00,76.61,76.85,76.6,76.77,28110.0,65.7049,65.9107,65.6963,65.8421,28110.0
2018-07-11 10:35:00,76.78,76.79,76.64,76.67,35750.0,65.8507,65.8592,65.7306,65.7563,35750.0
2018-07-11 10:40:00,76.65,76.71,76.58,76.64,11462.0,65.7392,65.7906,65.6791,65.7306,11462.0
2018-07-11 10:45:00,76.65,76.66,76.53,76.54,15616.0,65.7392,65.7477,65.6362,65.6448,15616.0
2018-07-11 10:50:00,76.53,76.61,76.51,76.61,20777.0,65.6362,65.7049,65.6191,65.7049,20777.0
2018-07-11 10:55:00,76.62,76.68,76.59,76.65,27710.0,65.7134,65.7649,65.6877,65.7392,27710.0
2018-07-11 11:00:00,76.65,76.94,76.65,76.89,17218.0,65.7392,65.9879,65.7392,65.945,17218.0
2018-07-11 11:05:00,76.89,77.0,76.89,76.99,35029.0,65.945,66.0393,65.945,66.0308,35029.0
2018-07-11 11:10:00,77.0,77.01,76.84,76.85,15858.0,66.0393,66.0479,65.9021,65.9107,15858.0
2018-07-11 11:15:00,76.84,76.87,76.56,76.58,12553.0,65.9021,65.9279,65.662,65.6791,12553.0
2018-07-11 11:20:00,76.57,76.57,76.42,76.42,15127.0,65.6706,65.6706,65.5419,65.5419,15127.0
2018-07-11 11:25:00,76.44,76.46,76.23,76.24,28312.0,65.5591,65.5762,65.379,65.3875,28312.0
2018-07-11 11:30:00,76.23,76.23,76.09,76.12,19869.0,65.379,65.379,65.2589,65.2846,19869.0
2018-07-11 11:35:00,76.12,76.33,76.11,76.31,73576.0,65.2846,65.4647,65.276,65.4476,73576.0
2018-07-11 11:40:00,76.31,76.33,76.13,76.15,32891.0,65.4476,65.4647,65.2932,65.3103,32891.0
2018-07-11 11:45:00,76.17,76.27,76.14,76.23,34427.0,65.3275,65.4133,65.3018,65.379,34427.0
2018-07-11 11:50:00,76.22,76.26,76.14,76.2,15963.0,65.3704,65.4047,65.3018,65.3532,15963.0
2018-07-11 11:55:00,76.17,76.25,76.08,76.08,14347.0,65.3275,65.3961,65.2503,65.2503,14347.0
2018-07-11 12:00:00,76.06,76.15,76.02,76.15,14223.0,65.2332,65.3103,65.1988,65.3103,14223.0
2018-07-11 12:05:00,76.17,76.25,76.14,76.17,12968.0,65.3275,65.3961,65.3018,65.3275,12968.0
2018-07-11 12:10:00,76.17,76.25,76.1,76.13,17341.0,65.3275,65.3961,65.2675,65.2932,17341.0
2018-07-11 12:15:00,76.14,76.26,76.12,76.22,12188.0,65.3018,65.4047,65.2846,65.3704,12188.0
2018-07-11 12:20:00,76.22,76.25,76.18,76.21,37530.0,65.3704,65.3961,65.3361,65.3618,37530.0
2018-07-11 12:25:00,76.21,76.25,76.11,76.13,16860.0,65.3618,65.3961,65.276,65.2932,16860.0
2018-07-11 12:30:00,76.13,76.33,76.1,76.25,25708.0,65.2932,65.4647,65.2675,65.3961,25708.0
2018-07-11 12:35:00,76.25,76.26,76.17,76.23,24327.0,65.3961,65.4047,65.3275,65.379,24327.0
2018-07-11 12:40:00,76.22,76.23,76.1,76.11,19681.0,65.3704,65.379,65.2675,65.276,19681.0
2018-07-11 12:45:00,76.11,76.21,76.1,76.17,30218.0,65.276,65.3618,65.2675,65.3275,30218.0
2018-07-11 12:50:00,76.18,76.2,76.09,76.12,41515.0,65.3361,65.3532,65.2589,65.2846,41515.0
2018-07-11 12:55:00,76.09,76.14,75.88,75.96,57745.0,65.2589,65.3018,65.0788,65.1474,57745.0
2018-07-11 13:00:00,75.97,76.0,75.88,75.9,15451.0,65.156,65.1817,65.0788,65.0959,15451.0
2018-07-11 13:05:00,75.85,75.93,75.84,75.86,6757.0,65.053,65.1217,65.0445,65.0616,6757.0
2018-07-11 13:10:00,75.86,75.9,75.77,75.87,15236.0,65.0616,65.0959,64.9844,65.0702,15236.0
2018-07-11 13:15:00,75.86,75.88,75.81,75.86,14567.0,65.0616,65.0788,65.0187,65.0616,14567.0
2018-07-11 13:20:00,75.87,75.99,75.86,75.99,12564.0,65.0702,65.1731,65.0616,65.1731,12564.0
2018-07-11 13:25:00,75.99,75.99,75.9,75.91,10480.0,65.1731,65.1731,65.0959,65.1045,10480.0
2018-07-11 13:30:00,75.9,75.97,75.89,75.92,13672.0,65.0959,65.156,65.0874,65.1131,13672.0
2018-07-11 13:35:00,75.94,75.94,75.84,75.89,7485.0,65.1302,65.1302,65.0445,65.0874,7485.0
2018-07-11 13:40:00,75.89,75.9,75.83,75.89,9643.0,65.0874,65.0959,65.0359,65.0874,9643.0
2018-07-11 13:45:00,75.88,75.88,75.84,75.84,12749.0,65.0788,65.0788,65.0445,65.0445,12749.0
2018-07-11 13:50:00,75.83,75.85,75.77,75.83,11753.0,65.0359,65.053,64.9844,65.0359,11753.0
2018-07-11 13:55:00,75.83,75.84,75.71,75.71,18178.0,65.0359,65.0445,64.933,64.933,18178.0
2018-07-11 14:00:00,75.71,75.74,75.67,75.67,16756.0,64.933,64.9587,64.8987,64.8987,16756.0
2018-07-11 14:05:00,75.67,75.73,75.55,75.55,15125.0,64.8987,64.9501,64.7957,64.7957,15125.0
2018-07-11 14:10:00,75.55,75.55,75.43,75.5,14205.0,64.7957,64.7957,64.6928,64.7529,14205.0
2018-07-11 14:15:00,75.48,75.61,75.47,75.57,27723.0,64.7357,64.8472,64.7271,64.8129,27723.0
2018-07-11 14:20:00,75.55,75.72,75.54,75.71,43683.0,64.7957,64.9415,64.7872,64.933,43683.0
2018-07-11 14:25:00,75.72,75.83,75.72,75.81,10060.0,64.9415,65.0359,64.9415,65.0187,10060.0
2018-07-11 14:30:00,75.82,75.93,75.77,75.91,20719.0,65.0273,65.1217,64.9844,65.1045,20719.0
2018-07-11 14:35:00,75.93,75.96,75.89,75.9,14654.0,65.1217,65.1474,65.0874,65.0959,14654.0
2018-07-11 14:40:00,75.9,75.93,75.83,75.91,14120.0,65.0959,65.1217,65.0359,65.1045,14120.0
2018-07-11 14:45:00,75.92,75.92,75.81,75.84,12183.0,65.1131,65.1131,65.0187,65.0445,12183.0
2018-07-11 14:50:00,75.84,75.93,75.84,75.92,17714.0,65.0445,65.1217,65.0445,65.1131,17714.0
2018-07-11 14:55:00,75.92,75.93,75.84,75.89,19126.0,65.1131,65.1217,65.0445,65.0874,19126.0
2018-07-11 15:00:00,75.89,76.01,75.88,76.0,38684.0,65.0874,65.1903,65.0788,65.1817,38684.0
2018-07-11 15:05:00,76.0,76.08,75.99,76.08,17969.0,65.1817,65.2503,65.1731,65.2503,17969.0
2018-07-11 15:10:00,76.08,76.15,76.07,76.09,40844.0,65.2503,65.3103,65.2417,65.2589,40844.0
2018-07-11 15:15:00,76.1,76.1,75.89,75.89,59287.0,65.2675,65.2675,65.0874,65.0874,59287.0
2018-07-11 15:20:00,75.89,75.9,75.75,75.77,24420.0,65.0874,65.0959,64.9673,64.9844,24420.0
2018-07-11 15:25:00,75.76,75.81,75.69,75.75,22029.0,64.9759,65.0187,64.9158,64.9673,22029.0
2018-07-11 15:30:00,75.75,75.83,75.74,75.83,29086.0,64.9673,65.0359,64.9587,65.0359,29086.0
2018-07-11 15:35:00,75.82,75.89,75.77,75.86,42476.0,65.0273,65.0874,64.9844,65.0616,42476.0
2018-07-11 15:40:00,75.85,75.88,75.83,75.84,42921.0,65.053,65.0788,65.0359,65.0445,42921.0
2018-07-11 15:45:00,75.83,75.96,75.82,75.94,57232.0,65.0359,65.1474,65.0273,65.1302,57232.0
2018-07-11 15:50:00,75.94,75.94,75.8,75.86,69683.0,65.1302,65.1302,65.0102,65.0616,69683.0
2018-07-11 15:55:00,75.86,75.88,75.73,75.77,125005.0,65.0616,65.0788,64.9501,64.9844,125005.0
2018-07-12 09:30:00,77.04,77.73,76.16,77.58,79037.0,66.0737,66.6654,65.3189,66.5368,79037.0
2018-07-12 09:35:00,77.58,77.61,76.82,76.98,65705.0,66.5368,66.5625,65.885,66.0222,65705.0
2018-07-12 09:40:00,76.97,76.97,76.42,76.5,72421.0,66.0136,66.0136,65.5419,65.6105,72421.0
2018-07-12 09:45:00,76.49,76.49,76.11,76.18,54157.0,65.6019,65.6019,65.276,65.3361,54157.0
2018-07-12 09:50:00,76.15,76.75,76.09,76.66,22580.0,65.3103,65.8249,65.2589,65.7477,22580.0
2018-07-12 09:55:00,76.63,76.7,76.4,76.53,17162.0,65.722,65.782,65.5248,65.6362,17162.0
2018-07-12 10:00:00,76.54,76.72,76.42,76.56,16857.0,65.6448,65.7992,65.5419,65.662,16857.0
2018-07-12 10:05:00,76.56,76.62,76.52,76.54,12744.0,65.662,65.7134,65.6277,65.6448,12744.0
2018-07-12 10:10:00,76.54,76.56,76.33,76.36,14727.0,65.6448,65.662,65.4647,65.4904,14727.0
2018-07-12 10:15:00,76.34,76.52,76.34,76.38,25838.0,65.4733,65.6277,65.4733,65.5076,25838.0
2018-07-12 10:20:00,76.46,76.58,76.46,76.58,11252.0,65.5762,65.6791,65.5762,65.6791,11252.0
2018-07-12 10:25:00,76.56,76.83,76.54,76.83,18581.0,65.662,65.8935,65.6448,65.8935,18581.0
2018-07-12 10:30:00,76.84,76.86,76.68,76.81,40497.0,65.9021,65.9193,65.7649,65.8764,40497.0
2018-07-12 10:35:00,76.81,76.88,76.78,76.87,36578.0,65.8764,65.9364,65.8507,65.9279,36578.0
2018-07-12 10:40:00,76.86,76.86,76.65,76.66,37432.0,65.9193,65.9193,65.7392,65.7477,37432.0
2018-07-12 10:45:00,76.67,76.75,76.59,76.75,11014.0,65.7563,65.8249,65.6877,65.8249,11014.0
2018-07-12 10:50:00,76.75,76.85,76.75,76.79,18183.0,65.8249,65.9107,65.8249,65.8592,18183.0
2018-07-12 10:55:00,76.8,76.86,76.72,76.86,16905.0,65.8678,65.9193,65.7992,65.9193,16905.0
2018-07-12 11:00:00,76.86,76.99,76.86,76.97,40534.0,65.9193,66.0308,65.9193,66.0136,40534.0
2018-07-12 11:05:00,76.97,77.03,76.96,77.01,12138.0,66.0136,66.0651,66.005,66.0479,12138.0
2018-07-12 11:10:00,77.02,77.02,76.78,76.85,10654.0,66.0565,66.0565,65.8507,65.9107,10654.0
2018-07-12 11:15:00,76.84,76.87,76.67,76.67,6606.0,65.9021,65.9279,65.7563,65.7563,6606.0
2018-07-12 11:20:00,76.68,76.77,76.62,76.74,10022.0,65.7649,65.8421,65.7134,65.8164,10022.0
2018-07-12 11:25:00,76.72,76.78,76.72,76.75,6408.0,65.7992,65.8507,65.7992,65.8249,6408.0
2018-07-12 11:30:00,76.75,76.84,76.74,76.81,6759.0,65.8249,65.9021,65.8164,65.8764,6759.0
2018-07-12 11:35:00,76.78,76.83,76.69,76.82,7382.0,65.8507,65.8935,65.7735,65.885,7382.0
2018-07-12 11:40:00,76.81,76.82,76.73,76.76,5220.0,65.8764,65.885,65.8078,65.8335,5220.0
2018-07-12 11:45:00,76.74,76.81,76.72,76.81,6461.0,65.8164,65.8764,65.7992,65.8764,6461.0
2018-07-12 11:50:00,76.8,76.8,76.73,76.75,7492.0,65.8678,65.8678,65.8078,65.8249,7492.0
2018-07-12 11:55:00,76.74,76.85,76.74,76.81,7177.0,65.8164,65.9107,65.8164,65.8764,7177.0
2018-07-12 12:00:00,76.84,76.89,76.8,76.82,7049.0,65.9021,65.945,65.8678,65.885,7049.0
2018-07-12 12:05:00,76.82,76.85,76.8,76.82,8312.0,65.885,65.9107,65.8678,65.885,8312.0
2018-07-12 12:10:00,76.82,76.82,76.72,76.75,5548.0,65.885,65.885,65.7992,65.8249,5548.0
2018-07-12 12:15:00,76.75,76.82,76.72,76.82,14454.0,65.8249,65.885,65.7992,65.885,14454.0
2018-07-12 12:20:00,76.83,76.85,76.73,76.79,9059.0,65.8935,65.9107,65.8078,65.8592,9059.0
2018-07-12 12:25:00,76.8,76.86,76.79,76.85,9140.0,65.8678,65.9193,65.8592,65.9107,9140.0
2018-07-12 12:30:00,76.85,76.92,76.81,76.91,9450.0,65.9107,65.9707,65.8764,65.9622,9450.0
2018-07-12 12:35:00,76.91,76.94,76.88,76.89,5962.0,65.9622,65.9879,65.9364,65.945,5962.0
2018-07-12 12:40:00,76.88,76.88,76.7,76.74,11936.0,65.9364,65.9364,65.782,65.8164,11936.0
2018-07-12 12:45:00,76.74,76.77,76.72,76.76,5523.0,65.8164,65.8421,65.7992,65.8335,5523.0
2018-07-12 12:50:00,76.76,76.76,76.73,76.75,4634.0,65.8335,65.8335,65.8078,65.8249,4634.0
2018-07-12 12:55:00,76.75,76.89,76.75,76.88,8319.0,65.8249,65.945,65.8249,65.9364,8319.0
2018-07-12 13:00:00,76.88,76.92,76.86,76.89,7070.0,65.9364,65.9707,65.9193,65.945,7070.0
2018-07-12 13:05:00,76.88,76.9,76.8,76.82,6579.0,65.9364,65.9536,65.8678,65.885,6579.0
2018-07-12 13:10:00,76.82,76.85,76.81,76.81,5850.0,65.885,65.9107,65.8764,65.8764,5850.0
2018-07-12 13:15:00,76.82,76.82,76.74,76.81,7494.0,65.885,65.885,65.8164,65.8764,7494.0
2018-07-12 13:20:00,76.81,76.81,76.7,76.71,7129.0,65.8764,65.8764,65.782,65.7906,7129.0
2018-07-12 13:25:00,76.72,76.79,76.72,76.79,7129.0,65.7992,65.8592,65.7992,65.8592,7129.0
2018-07-12 13:30:00,76.79,76.79,76.65,76.67,10275.0,65.8592,65.8592,65.7392,65.7563,10275.0
2018-07-12 13:35:00,76.69,76.75,76.68,76.75,5039.0,65.7735,65.8249,65.7649,65.8249,5039.0
2018-07-12 13:40:00,76.76,76.81,76.76,76.8,9537.0,65.8335,65.8764,65.8335,65.8678,9537.0
2018-07-12 13:45:00,76.79,76.86,76.79,76.79,6101.0,65.8592,65.9193,65.8592,65.8592,6101.0
2018-07-12 13:50:00,76.79,76.8,76.71,76.74,7085.0,65.8592,65.8678,65.7906,65.8164,7085.0
2018-07-12 13:55:00,76.73,76.78,76.73,76.74,4050.0,65.8078,65.8507,65.8078,65.8164,4050.0
2018-07-12 14:00:00,76.74,76.83,76.74,76.8,4691.0,65.8164,65.8935,65.8164,65.8678,4691.0
2018-07-12 14:05:00,76.79,76.83,76.69,76.7,7049.0,65.8592,65.8935,65.7735,65.782,7049.0
2018-07-12 14:10:00,76.69,76.73,76.68,76.7,7579.0,65.7735,65.8078,65.7649,65.782,7579.0
2018-07-12 14:15:00,76.7,76.75,76.7,76.74,14048.0,65.782,65.8249,65.782,65.8164,14048.0
2018-07-12 14:20:00,76.74,76.81,76.74,76.81,7908.0,65.8164,65.8764,65.8164,65.8764,7908.0
2018-07-12 14:25:00,76.8,76.81,76.77,76.81,7210.0,65.8678,65.8764,65.8421,65.8764,7210.0
2018-07-12 14:30:00,76.78,76.79,76.72,76.78,8690.0,65.8507,65.8592,65.7992,65.8507,8690.0
2018-07-12 14:35:00,76.78,76.8,76.72,76.77,6400.0,65.8507,65.8678,65.7992,65.8421,6400.0
2018-07-12 14:40:00,76.77,76.78,76.73,76.74,4511.0,65.8421,65.8507,65.8078,65.8164,4511.0
2018-07-12 14:45:00,76.73,76.77,76.72,76.72,7373.0,65.8078,65.8421,65.7992,65.7992,7373.0
2018-07-12 14:50:00,76.73,76.77,76.73,76.75,8916.0,65.8078,65.8421,65.8078,65.8249,8916.0
2018-07-12 14:55:00,76.76,76.78,76.72,76.77,5997.0,65.8335,65.8507,65.7992,65.8421,5997.0
2018-07-12 15:00:00,76.77,76.83,76.76,76.81,13641.0,65.8421,65.8935,65.8335,65.8764,13641.0
2018-07-12 15:05:00,76.81,76.85,76.81,76.81,12752.0,65.8764,65.9107,65.8764,65.8764,12752.0
2018-07-12 15:10:00,76.82,76.83,76.74,76.81,15989.0,65.885,65.8935,65.8164,65.8764,15989.0
2018-07-12 15:15:00,76.81,76.89,76.81,76.82,12784.0,65.8764,65.945,65.8764,65.885,12784.0
2018-07-12 15:20:00,76.83,76.86,76.75,76.78,13511.0,65.8935,65.9193,65.8249,65.8507,13511.0
2018-07-12 15:25:00,76.78,76.9,76.78,76.9,16300.0,65.8507,65.9536,65.8507,65.9536,16300.0
2018-07-12 15:30:00,76.89,76.9,76.86,76.86,18801.0,65.945,65.9536,65.9193,65.9193,18801.0
2018-07-12 15:35:00,76.86,76.9,76.85,76.86,18035.0,65.9193,65.9536,65.9107,65.9193,18035.0
2018-07-12 15:40:00,76.85,76.87,76.81,76.83,28294.0,65.9107,65.9279,65.8764,65.8935,28294.0
2018-07-12 15:45:00,76.83,76.9,76.79,76.89,39200.0,65.8935,65.9536,65.8592,65.945,39200.0
2018-07-12 15:50:00,76.9,76.9,76.83,76.87,51901.0,65.9536,65.9536,65.8935,65.9279,51901.0
2018-07-12 15:55:00,76.87,76.89,76.84,76.86,91577.0,65.9279,65.945,65.9021,65.9193,91577.0
2018-07-13 09:30:00,76.64,77.04,76.54,76.89,37852.0,65.7306,66.0737,65.6448,65.945,37852.0
2018-07-13 09:35:00,76.93,77.28,76.92,77.11,8272.0,65.9793,66.2795,65.9707,66.1337,8272.0
2018-07-13 09:40:00,77.07,77.07,76.85,76.97,5250.0,66.0994,66.0994,65.9107,66.0136,5250.0
2018-07-13 09:45:00,76.96,77.27,76.9,77.18,10890.0,66.005,66.2709,65.9536,66.1937,10890.0
2018-07-13 09:50:00,77.18,77.26,77.11,77.26,7124.0,66.1937,66.2623,66.1337,66.2623,7124.0
2018-07-13 09:55:00,77.26,77.5,77.16,77.4,10466.0,66.2623,66.4682,66.1766,66.3824,10466.0
2018-07-13 10:00:00,77.39,77.42,77.29,77.34,8546.0,66.3738,66.3996,66.2881,66.3309,8546.0
2018-07-13 10:05:00,77.33,77.35,77.2,77.27,6896.0,66.3224,66.3395,66.2109,66.2709,6896.0
2018-07-13 10:10:00,77.27,77.44,77.27,77.39,8243.0,66.2709,66.4167,66.2709,66.3738,8243.0
2018-07-13 10:15:00,77.42,77.49,77.35,77.45,8183.0,66.3996,66.4596,66.3395,66.4253,8183.0
2018-07-13 10:20:00,77.45,77.45,77.33,77.4,4993.0,66.4253,66.4253,66.3224,66.3824,4993.0
2018-07-13 10:25:00,77.36,77.39,77.23,77.27,8077.0,66.3481,66.3738,66.2366,66.2709,8077.0
2018-07-13 10:30:00,77.3,77.36,77.28,77.34,6558.0,66.2966,66.3481,66.2795,66.3309,6558.0
2018-07-13 10:35:00,77.33,77.5,77.32,77.5,5400.0,66.3224,66.4682,66.3138,66.4682,5400.0
2018-07-13 10:40:00,77.48,77.57,77.41,77.48,8621.0,66.451,66.5282,66.391,66.451,8621.0
2018-07-13 10:45:00,77.49,77.56,77.44,77.53,5747.0,66.4596,66.5196,66.4167,66.4939,5747.0
2018-07-13 10:50:00,77.53,77.7,77.52,77.69,21420.0,66.4939,66.6397,66.4853,66.6311,21420.0
2018-07-13 10:55:00,77.67,77.68,77.63,77.65,25631.0,66.614,66.6226,66.5797,66.5968,25631.0
2018-07-13 11:00:00,77.65,77.68,77.47,77.48,16264.0,66.5968,66.6226,66.4424,66.451,16264.0
2018-07-13 11:05:00,77.48,77.65,77.47,77.64,10083.0,66.451,66.5968,66.4424,66.5882,10083.0
2018-07-13 11:10:00,77.63,77.68,77.6,77.64,7728.0,66.5797,66.6226,66.5539,66.5882,7728.0
2018-07-13 11:15:00,77.64,77.64,77.54,77.59,17834.0,66.5882,66.5882,66.5025,66.5454,17834.0
2018-07-13 11:20:00,77.59,77.69,77.58,77.67,6904.0,66.5454,66.6311,66.5368,66.614,6904.0
2018-07-13 11:25:00,77.7,77.71,77.62,77.68,6009.0,66.6397,66.6483,66.5711,66.6226,6009.0
2018-07-13 11:30:00,77.67,77.69,77.62,77.63,13094.0,66.614,66.6311,66.5711,66.5797,13094.0
2018-07-13 11:35:00,77.62,77.64,77.52,77.54,12639.0,66.5711,66.5882,66.4853,66.5025,12639.0
2018-07-13 11:40:00,77.54,77.65,77.41,77.63,15354.0,66.5025,66.5968,66.391,66.5797,15354.0
2018-07-13 11:45:00,77.66,77.66,77.47,77.51,12340.0,66.6054,66.6054,66.4424,66.4767,12340.0
2018-07-13 11:50:00,77.53,77.55,77.51,77.54,12402.0,66.4939,66.5111,66.4767,66.5025,12402.0
2018-07-13 11:55:00,77.54,77.59,77.52,77.57,12999.0,66.5025,66.5454,66.4853,66.5282,12999.0
2018-07-13 12:00:00,77.58,77.61,77.53,77.53,7661.0,66.5368,66.5625,66.4939,66.4939,7661.0
2018-07-13 12:05:00,77.54,77.62,77.53,77.61,5093.0,66.5025,66.5711,66.4939,66.5625,5093.0
2018-07-13 12:10:00,77.6,77.66,77.59,77.66,4292.0,66.5539,66.6054,66.5454,66.6054,4292.0
2018-07-13 12:15:00,77.66,77.68,77.6,77.68,9362.0,66.6054,66.6226,66.5539,66.6226,9362.0
2018-07-13 12:20:00,77.67,77.67,77.52,77.53,5310.0,66.614,66.614,66.4853,66.4939,5310.0
2018-07-13 12:25:00,77.54,77.59,77.49,77.53,12431.0,66.5025,66.5454,66.4596,66.4939,12431.0
2018-07-13 12:30:00,77.54,77.54,77.44,77.45,7488.0,66.5025,66.5025,66.4167,66.4253,7488.0
2018-07-13 12:35:00,77.44,77.49,77.42,77.48,6467.0,66.4167,66.4596,66.3996,66.451,6467.0
2018-07-13 12:40:00,77.47,77.55,77.45,77.53,5076.0,66.4424,66.5111,66.4253,66.4939,5076.0
2018-07-13 12:45:00,77.53,77.55,77.52,77.53,3428.0,66.4939,66.5111,66.4853,66.4939,3428.0
2018-07-13 12:50:00,77.55,77.58,77.52,77.58,4022.0,66.5111,66.5368,66.4853,66.5368,4022.0
2018-07-13 12:55:00,77.57,77.62,77.57,77.61,4205.0,66.5282,66.5711,66.5282,66.5625,4205.0
2018-07-13 13:00:00,77.62,77.63,77.56,77.58,6376.0,66.5711,66.5797,66.5196,66.5368,6376.0
2018-07-13 13:05:00,77.58,77.62,77.57,77.57,9412.0,66.5368,66.5711,66.5282,66.5282,9412.0
2018-07-13 13:10:00,77.56,77.58,77.52,77.54,6385.0,66.5196,66.5368,66.4853,66.5025,6385.0
2018-07-13 13:15:00,77.54,77.56,77.53,77.54,6881.0,66.5025,66.5196,66.4939,66.5025,6881.0
2018-07-13 13:20:00,77.56,77.63,77.56,77.63,10560.0,66.5196,66.5797,66.5196,66.5797,10560.0
2018-07-13 13:25:00,77.63,77.69,77.6,77.62,20164.0,66.5797,66.6311,66.5539,66.5711,20164.0
2018-07-13 13:30:00,77.61,77.61,77.43,77.43,10462.0,66.5625,66.5625,66.4081,66.4081,10462.0
2018-07-13 13:35:00,77.43,77.47,77.43,77.44,4710.0,66.4081,66.4424,66.4081,66.4167,4710.0
2018-07-13 13:40:00,77.44,77.46,77.41,77.45,6250.0,66.4167,66.4339,66.391,66.4253,6250.0
2018-07-13 13:45:00,77.47,77.51,77.46,77.48,5479.0,66.4424,66.4767,66.4339,66.451,5479.0
2018-07-13 13:50:00,77.5,77.6,77.5,77.57,6250.0,66.4682,66.5539,66.4682,66.5282,6250.0
2018-07-13 13:55:00,77.56,77.61,77.56,77.6,3655.0,66.5196,66.5625,66.5196,66.5539,3655.0
2018-07-13 14:00:00,77.61,77.61,77.55,77.58,3300.0,66.5625,66.5625,66.5111,66.5368,3300.0
2018-07-13 14:05:00,77.57,77.59,77.54,77.57,9587.0,66.5282,66.5454,66.5025,66.5282,9587.0
2018-07-13 14:10:00,77.57,77.6,77.55,77.59,8610.0,66.5282,66.5539,66.5111,66.5454,8610.0
2018-07-13 14:15:00,77.6,77.62,77.59,77.59,9319.0,66.5539,66.5711,66.5454,66.5454,9319.0
2018-07-13 14:20:00,77.59,77.62,77.56,77.59,9965.0,66.5454,66.5711,66.5196,66.5454,9965.0
2018-07-13 14:25:00,77.6,77.66,77.58,77.65,7235.0,66.5539,66.6054,66.5368,66.5968,7235.0
2018-07-13 14:30:00,77.64,77.64,77.58,77.59,5782.0,66.5882,66.5882,66.5368,66.5454,5782.0
2018-07-13 14:35:00,77.58,77.6,77.56,77.59,10048.0,66.5368,66.5539,66.5196,66.5454,10048.0
2018-07-13 14:40:00,77.59,77.6,77.56,77.59,12662.0,66.5454,66.5539,66.5196,66.5454,12662.0
2018-07-13 14:45:00,77.6,77.68,77.59,77.67,9305.0,66.5539,66.6226,66.5454,66.614,9305.0
2018-07-13 14:50:00,77.68,77.72,77.67,77.72,16921.0,66.6226,66.6569,66.614,66.6569,16921.0
2018-07-13 14:55:00,77.71,77.75,77.67,77.68,11803.0,66.6483,66.6826,66.614,66.6226,11803.0
2018-07-13 15:00:00,77.68,77.75,77.67,77.74,14266.0,66.6226,66.6826,66.614,66.674,14266.0
2018-07-13 15:05:00,77.72,77.76,77.71,77.73,7937.0,66.6569,66.6912,66.6483,66.6654,7937.0
2018-07-13 15:10:00,77.73,77.78,77.72,77.76,9540.0,66.6654,66.7083,66.6569,66.6912,9540.0
2018-07-13 15:15:00,77.77,77.8,77.73,77.73,14113.0,66.6997,66.7255,66.6654,66.6654,14113.0
2018-07-13 15:20:00,77.74,77.74,77.63,77.65,9552.0,66.674,66.674,66.5797,66.5968,9552.0
2018-07-13 15:25:00,77.66,77.67,77.61,77.65,11806.0,66.6054,66.614,66.5625,66.5968,11806.0
2018-07-13 15:30:00,77.64,77.69,77.64,77.66,19390.0,66.5882,66.6311,66.5882,66.6054,19390.0
2018-07-13 15:35:00,77.67,77.72,77.66,77.72,13351.0,66.614,66.6569,66.6054,66.6569,13351.0
2018-07-13 15:40:00,77.72,77.73,77.65,77.68,20856.0,66.6569,66.6654,66.5968,66.6226,20856.0
2018-07-13 15:45:00,77.69,77.73,77.68,77.73,38435.0,66.6311,66.6654,66.6226,66.6654,38435.0
2018-07-13 15:50:00,77.73,77.78,77.72,77.78,55084.0,66.6654,66.7083,66.6569,66.7083,55084.0
2018-07-13 15:55:00,77.78,77.79,77.73,77.75,132746.0,66.7083,66.7169,66.6654,66.6826,132746.0
2018-07-16 09:30:00,77.94,77.96,77.46,77.59,31770.0,66.8455,66.8627,66.4339,66.5454,31770.0
2018-07-16 09:35:00,77.53,77.53,77.27,77.47,17054.0,66.4939,66.4939,66.2709,66.4424,17054.0
2018-07-16 09:40:00,77.47,77.7,77.38,77.52,15004.0,66.4424,66.6397,66.3653,66.4853,15004.0
2018-07-16 09:45:00,77.52,77.61,77.36,77.56,36856.0,66.4853,66.5625,66.3481,66.5196,36856.0
2018-07-16 09:50:00,77.55,77.72,77.5,77.67,17997.0,66.5111,66.6569,66.4682,66.614,17997.0
2018-07-16 09:55:00,77.68,77.71,77.44,77.53,14410.0,66.6226,66.6483,66.4167,66.4939,14410.0
2018-07-16 10:00:00,77.55,77.57,77.38,77.48,23246.0,66.5111,66.5282,66.3653,66.451,23246.0
2018-07-16 10:05:00,77.49,77.69,77.37,77.67,63063.0,66.4596,66.6311,66.3567,66.614,63063.0
2018-07-16 10:10:00,77.67,77.73,77.61,77.67,44674.0,66.614,66.6654,66.5625,66.614,44674.0
2018-07-16 10:15:00,77.68,77.85,77.68,77.85,31218.0,66.6226,66.7684,66.6226,66.7684,31218.0
2018-07-16 10:20:00,77.84,77.84,77.78,77.8,44293.0,66.7598,66.7598,66.7083,66.7255,44293.0
2018-07-16 10:25:00,77.8,77.88,77.8,77.88,13845.0,66.7255,66.7941,66.7255,66.7941,13845.0
2018-07-16 10:30:00,77.86,77.9,77.79,77.81,13940.0,66.7769,66.8112,66.7169,66.734,13940.0
2018-07-16 10:35:00,77.81,77.88,77.8,77.82,22329.0,66.734,66.7941,66.7255,66.7426,22329.0
2018-07-16 10:40:00,77.82,77.83,77.59,77.62,26309.0,66.7426,66.7512,66.5454,66.5711,26309.0
2018-07-16 10:45:00,77.62,77.64,77.45,77.48,66664.0,66.5711,66.5882,66.4253,66.451,66664.0
2018-07-16 10:50:00,77.47,77.47,77.28,77.34,16543.0,66.4424,66.4424,66.2795,66.3309,16543.0
2018-07-16 10:55:00,77.35,77.38,77.29,77.34,41767.0,66.3395,66.3653,66.2881,66.3309,41767.0
2018-07-16 11:00:00,77.35,77.47,77.35,77.43,9259.0,66.3395,66.4424,66.3395,66.4081,9259.0
2018-07-16 11:05:00,77.43,77.59,77.43,77.56,5877.0,66.4081,66.5454,66.4081,66.5196,5877.0
2018-07-16 11:10:00,77.59,77.68,77.58,77.68,5425.0,66.5454,66.6226,66.5368,66.6226,5425.0
2018-07-16 11:15:00,77.68,77.72,77.65,77.69,9464.0,66.6226,66.6569,66.5968,66.6311,9464.0
2018-07-16 11:20:00,77.69,77.81,77.69,77.81,8887.0,66.6311,66.734,66.6311,66.734,8887.0
2018-07-16 11:25:00,77.82,77.83,77.68,77.74,15645.0,66.7426,66.7512,66.6226,66.674,15645.0
2018-07-16 11:30:00,77.75,77.81,77.62,77.63,10097.0,66.6826,66.734,66.5711,66.5797,10097.0
2018-07-16 11:35:00,77.62,77.68,77.56,77.6,4399.0,66.5711,66.6226,66.5196,66.5539,4399.0
2018-07-16 11:40:00,77.57,77.64,77.54,77.6,6879.0,66.5282,66.5882,66.5025,66.5539,6879.0
2018-07-16 11:45:00,77.59,77.64,77.57,77.61,6135.0,66.5454,66.5882,66.5282,66.5625,6135.0
2018-07-16 11:50:00,77.62,77.66,77.61,77.63,6308.0,66.5711,66.6054,66.5625,66.5797,6308.0
2018-07-16 11:55:00,77.62,77.62,77.56,77.56,3855.0,66.5711,66.5711,66.5196,66.5196,3855.0
2018-07-16 12:00:00,77.57,77.58,77.49,77.5,8026.0,66.5282,66.5368,66.4596,66.4682,8026.0
2018-07-16 12:05:00,77.49,77.5,77.43,77.48,7109.0,66.4596,66.4682,66.4081,66.451,7109.0
2018-07-16 12:10:00,77.5,77.57,77.5,77.57,6540.0,66.4682,66.5282,66.4682,66.5282,6540.0
2018-07-16 12:15:00,77.57,77.6,77.55,77.6,3665.0,66.5282,66.5539,66.5111,66.5539,3665.0
2018-07-16 12:20:00,77.62,77.69,77.6,77.66,5606.0,66.5711,66.6311,66.5539,66.6054,5606.0
2018-07-16 12:25:00,77.65,77.68,77.58,77.59,9854.0,66.5968,66.6226,66.5368,66.5454,9854.0
2018-07-16 12:30:00,77.61,77.65,77.58,77.58,8991.0,66.5625,66.5968,66.5368,66.5368,8991.0
2018-07-16 12:35:00,77.58,77.6,77.55,77.59,18244.0,66.5368,66.5539,66.5111,66.5454,18244.0
2018-07-16 12:40:00,77.58,77.59,77.5,77.51,7728.0,66.5368,66.5454,66.4682,66.4767,7728.0
2018-07-16 12:45:00,77.52,77.56,77.43,77.49,15348.0,66.4853,66.5196,66.4081,66.4596,15348.0
2018-07-16 12:50:00,77.5,77.53,77.48,77.52,4227.0,66.4682,66.4939,66.451,66.4853,4227.0
2018-07-16 12:55:00,77.51,77.51,77.47,77.48,5469.0,66.4767,66.4767,66.4424,66.451,5469.0
2018-07-16 13:00:00,77.49,77.53,77.47,77.49,7772.0,66.4596,66.4939,66.4424,66.4596,7772.0
2018-07-16 13:05:00,77.47,77.48,77.43,77.44,4700.0,66.4424,66.451,66.4081,66.4167,4700.0
2018-07-16 13:10:00,77.43,77.46,77.38,77.38,6941.0,66.4081,66.4339,66.3653,66.3653,6941.0
2018-07-16 13:15:00,77.39,77.47,77.38,77.47,5593.0,66.3738,66.4424,66.3653,66.4424,5593.0
2018-07-16 13:20:00,77.47,77.52,77.42,77.42,10347.0,66.4424,66.4853,66.3996,66.3996,10347.0
2018-07-16 13:25:00,77.42,77.44,77.4,77.42,9093.0,66.3996,66.4167,66.3824,66.3996,9093.0
2018-07-16 13:30:00,77.42,77.43,77.38,77.41,8568.0,66.3996,66.4081,66.3653,66.391,8568.0
2018-07-16 13:35:00,77.41,77.44,77.4,77.44,4768.0,66.391,66.4167,66.3824,66.4167,4768.0
2018-07-16 13:40:00,77.44,77.45,77.41,77.44,4600.0,66.4167,66.4253,66.391,66.4167,4600.0
2018-07-16 13:45:00,77.44,77.45,77.41,77.44,9157.0,66.4167,66.4253,66.391,66.4167,9157.0
2018-07-16 13:50:00,77.44,77.46,77.42,77.45,10429.0,66.4167,66.4339,66.3996,66.4253,10429.0
2018-07-16 13:55:00,77.45,77.46,77.43,77.46,17685.0,66.4253,66.4339,66.4081,66.4339,17685.0
2018-07-16 14:00:00,77.47,77.48,77.44,77.45,30731.0,66.4424,66.451,66.4167,66.4253,30731.0
2018-07-16 14:05:00,77.45,77.54,77.43,77.53,24970.0,66.4253,66.5025,66.4081,66.4939,24970.0
2018-07-16 14:10:00,77.52,77.53,77.48,77.52,14386.0,66.4853,66.4939,66.451,66.4853,14386.0
2018-07-16 14:15:00,77.51,77.57,77.51,77.56,13432.0,66.4767,66.5282,66.4767,66.5196,13432.0
2018-07-16 14:20:00,77.55,77.59,77.53,77.56,13269.0,66.5111,66.5454,66.4939,66.5196,13269.0
2018-07-16 14:25:00,77.56,77.56,77.48,77.48,18996.0,66.5196,66.5196,66.451,66.451,18996.0
2018-07-16 14:30:00,77.48,77.49,77.45,77.47,41097.0,66.451,66.4596,66.4253,66.4424,41097.0
2018-07-16 14:35:00,77.47,77.51,77.47,77.5,14022.0,66.4424,66.4767,66.4424,66.4682,14022.0
2018-07-16 14:40:00,77.5,77.51,77.47,77.5,25455.0,66.4682,66.4767,66.4424,66.4682,25455.0
2018-07-16 14:45:00,77.5,77.5,77.45,77.48,12558.0,66.4682,66.4682,66.4253,66.451,12558.0
2018-07-16 14:50:00,77.49,77.52,77.46,77.48,28241.0,66.4596,66.4853,66.4339,66.451,28241.0
2018-07-16 14:55:00,77.47,77.48,77.33,77.33,14213.0,66.4424,66.451,66.3224,66.3224,14213.0
2018-07-16 15:00:00,77.31,77.31,77.14,77.16,17597.0,66.3052,66.3052,66.1594,66.1766,17597.0
2018-07-16 15:05:00,77.16,77.2,77.16,77.16,10301.0,66.1766,66.2109,66.1766,66.1766,10301.0
2018-07-16 15:10:00,77.16,77.24,77.15,77.23,13537.0,66.1766,66.2452,66.168,66.2366,13537.0
2018-07-16 15:15:00,77.23,77.28,77.23,77.27,17671.0,66.2366,66.2795,66.2366,66.2709,17671.0
2018-07-16 15:20:00,77.27,77.32,77.27,77.31,9105.0,66.2709,66.3138,66.2709,66.3052,9105.0
2018-07-16 15:25:00,77.31,77.32,77.26,77.27,11493.0,66.3052,66.3138,66.2623,66.2709,11493.0
2018-07-16 15:30:00,77.27,77.32,77.27,77.31,13214.0,66.2709,66.3138,66.2709,66.3052,13214.0
2018-07-16 15:35:00,77.31,77.38,77.29,77.34,24682.0,66.3052,66.3653,66.2881,66.3309,24682.0
2018-07-16 15:40:00,77.34,77.36,77.27,77.27,22874.0,66.3309,66.3481,66.2709,66.2709,22874.0
2018-07-16 15:45:00,77.29,77.31,77.24,77.29,36922.0,66.2881,66.3052,66.2452,66.2881,36922.0
2018-07-16 15:50:00,77.29,77.34,77.27,77.29,38269.0,66.2881,66.3309,66.2709,66.2881,38269.0
2018-07-16 15:55:00,77.29,77.37,77.28,77.33,70375.0,66.2881,66.3567,66.2795,66.3224,70375.0
2018-07-17 09:30:00,77.12,77.43,77.12,77.27,26097.0,66.1423,66.4081,66.1423,66.2709,26097.0
2018-07-17 09:35:00,77.27,77.36,77.04,77.04,6593.0,66.2709,66.3481,66.0737,66.0737,6593.0
2018-07-17 09:40:00,77.1,77.18,76.96,77.16,11344.0,66.1251,66.1937,66.005,66.1766,11344.0
2018-07-17 09:45:00,77.17,77.36,77.1,77.36,16028.0,66.1851,66.3481,66.1251,66.3481,16028.0
2018-07-17 09:50:00,77.34,77.46,77.32,77.32,31780.0,66.3309,66.4339,66.3138,66.3138,31780.0
2018-07-17 09:55:00,77.28,77.4,77.17,77.2,49068.0,66.2795,66.3824,66.1851,66.2109,49068.0
2018-07-17 10:00:00,77.22,77.67,77.22,77.66,26683.0,66.228,66.614,66.228,66.6054,26683.0
2018-07-17 10:05:00,77.67,77.71,77.39,77.45,20035.0,66.614,66.6483,66.3738,66.4253,20035.0
2018-07-17 10:10:00,77.46,77.6,77.45,77.45,23083.0,66.4339,66.5539,66.4253,66.4253,23083.0
2018-07-17 10:15:00,77.45,77.52,77.35,77.45,15678.0,66.4253,66.4853,66.3395,66.4253,15678.0
2018-07-17 10:20:00,77.44,77.47,77.31,77.35,16010.0,66.4167,66.4424,66.3052,66.3395,16010.0
2018-07-17 10:25:00,77.35,77.45,77.35,77.4,22167.0,66.3395,66.4253,66.3395,66.3824,22167.0
2018-07-17 10:30:00,77.42,77.49,77.37,77.41,14137.0,66.3996,66.4596,66.3567,66.391,14137.0
2018-07-17 10:35:00,77.41,77.52,77.36,77.47,16703.0,66.391,66.4853,66.3481,66.4424,16703.0
2018-07-17 10:40:00,77.45,77.56,77.45,77.5,15442.0,66.4253,66.5196,66.4253,66.4682,15442.0
2018-07-17 10:45:00,77.49,77.53,77.45,77.45,13110.0,66.4596,66.4939,66.4253,66.4253,13110.0
2018-07-17 10:50:00,77.45,77.57,77.45,77.54,16194.0,66.4253,66.5282,66.4253,66.5025,16194.0
2018-07-17 10:55:00,77.55,77.63,77.53,77.61,16302.0,66.5111,66.5797,66.4939,66.5625,16302.0
2018-07-17 11:00:00,77.6,77.67,77.6,77.65,28362.0,66.5539,66.614,66.5539,66.5968,28362.0
2018-07-17 11:05:00,77.66,77.72,77.57,77.57,41999.0,66.6054,66.6569,66.5282,66.5282,41999.0
2018-07-17 11:10:00,77.58,77.68,77.57,77.68,16078.0,66.5368,66.6226,66.5282,66.6226,16078.0
2018-07-17 11:15:00,77.68,77.8,77.68,77.72,22189.0,66.6226,66.7255,66.6226,66.6569,22189.0
2018-07-17 11:20:00,77.69,77.76,77.68,77.73,12630.0,66.6311,66.6912,66.6226,66.6654,12630.0
2018-07-17 11:25:00,77.73,77.74,77.7,77.7,19535.0,66.6654,66.674,66.6397,66.6397,19535.0
2018-07-17 11:30:00,77.7,77.7,77.63,77.63,22694.0,66.6397,66.6397,66.5797,66.5797,22694.0
2018-07-17 11:35:00,77.63,77.64,77.58,77.6,23484.0,66.5797,66.5882,66.5368,66.5539,23484.0
2018-07-17 11:40:00,77.6,77.67,77.57,77.65,26386.0,66.5539,66.614,66.5282,66.5968,26386.0
2018-07-17 11:45:00,77.65,77.69,77.57,77.61,64972.0,66.5968,66.6311,66.5282,66.5625,64972.0
2018-07-17 11:50:00,77.61,77.65,77.6,77.62,23081.0,66.5625,66.5968,66.5539,66.5711,23081.0
2018-07-17 11:55:00,77.62,77.66,77.61,77.64,13605.0,66.5711,66.6054,66.5625,66.5882,13605.0
2018-07-17 12:00:00,77.64,77.73,77.63,77.68,19186.0,66.5882,66.6654,66.5797,66.6226,19186.0
2018-07-17 12:05:00,77.67,77.82,77.67,77.77,29861.0,66.614,66.7426,66.614,66.6997,29861.0
2018-07-17 12:10:00,77.77,77.8,77.72,77.78,22771.0,66.6997,66.7255,66.6569,66.7083,22771.0
2018-07-17 12:15:00,77.78,77.91,77.75,77.87,17394.0,66.7083,66.8198,66.6826,66.7855,17394.0
2018-07-17 12:20:00,77.87,77.99,77.87,77.96,28729.0,66.7855,66.8884,66.7855,66.8627,28729.0
2018-07-17 12:25:00,77.96,78.0,77.94,77.96,26035.0,66.8627,66.897,66.8455,66.8627,26035.0
2018-07-17 12:30:00,77.96,77.96,77.87,77.89,38785.0,66.8627,66.8627,66.7855,66.8027,38785.0
2018-07-17 12:35:00,77.9,78.0,77.9,77.93,54210.0,66.8112,66.897,66.8112,66.837,54210.0
2018-07-17 12:40:00,77.93,78.02,77.93,78.0,27412.0,66.837,66.9142,66.837,66.897,27412.0
2018-07-17 12:45:00,78.01,78.02,77.95,77.95,35602.0,66.9056,66.9142,66.8541,66.8541,35602.0
2018-07-17 12:50:00,77.96,78.04,77.96,78.02,28468.0,66.8627,66.9313,66.8627,66.9142,28468.0
2018-07-17 12:55:00,78.02,78.03,77.95,77.95,27995.0,66.9142,66.9227,66.8541,66.8541,27995.0
2018-07-17 13:00:00,77.96,77.96,77.9,77.95,36794.0,66.8627,66.8627,66.8112,66.8541,36794.0
2018-07-17 13:05:00,77.95,77.98,77.82,77.82,24510.0,66.8541,66.8798,66.7426,66.7426,24510.0
2018-07-17 13:10:00,77.83,77.86,77.81,77.86,15829.0,66.7512,66.7769,66.734,66.7769,15829.0
2018-07-17 13:15:00,77.86,77.91,77.85,77.9,27638.0,66.7769,66.8198,66.7684,66.8112,27638.0
2018-07-17 13:20:00,77.9,77.91,77.88,77.9,17049.0,66.8112,66.8198,66.7941,66.8112,17049.0
2018-07-17 13:25:00,77.89,77.91,77.85,77.87,87281.0,66.8027,66.8198,66.7684,66.7855,87281.0
2018-07-17 13:30:00,77.87,77.89,77.79,77.8,50082.0,66.7855,66.8027,66.7169,66.7255,50082.0
2018-07-17 13:35:00,77.81,77.82,77.79,77.8,98063.0,66.734,66.7426,66.7169,66.7255,98063.0
2018-07-17 13:40:00,77.81,77.81,77.61,77.66,29686.0,66.734,66.734,66.5625,66.6054,29686.0
2018-07-17 13:45:00,77.67,77.71,77.58,77.67,35883.0,66.614,66.6483,66.5368,66.614,35883.0
2018-07-17 13:50:00,77.67,77.68,77.63,77.66,7688.0,66.614,66.6226,66.5797,66.6054,7688.0
2018-07-17 13:55:00,77.64,77.65,77.59,77.61,9224.0,66.5882,66.5968,66.5454,66.5625,9224.0
2018-07-17 14:00:00,77.59,77.62,77.59,77.61,22635.0,66.5454,66.5711,66.5454,66.5625,22635.0
2018-07-17 14:05:00,77.61,77.61,77.48,77.48,12056.0,66.5625,66.5625,66.451,66.451,12056.0
2018-07-17 14:10:00,77.48,77.49,77.44,77.46,8798.0,66.451,66.4596,66.4167,66.4339,8798.0
2018-07-17 14:15:00,77.46,77.49,77.44,77.45,12326.0,66.4339,66.4596,66.4167,66.4253,12326.0
2018-07-17 14:20:00,77.45,77.56,77.45,77.55,13557.0,66.4253,66.5196,66.4253,66.5111,13557.0
2018-07-17 14:25:00,77.54,77.57,77.53,77.55,7183.0,66.5025,66.5282,66.4939,66.5111,7183.0
2018-07-17 14:30:00,77.54,77.57,77.51,77.53,12709.0,66.5025,66.5282,66.4767,66.4939,12709.0
2018-07-17 14:35:00,77.52,77.56,77.5,77.54,8533.0,66.4853,66.5196,66.4682,66.5025,8533.0
2018-07-17 14:40:00,77.55,77.6,77.55,77.57,12550.0,66.5111,66.5539,66.5111,66.5282,12550.0
2018-07-17 14:45:00,77.57,77.67,77.57,77.65,8891.0,66.5282,66.614,66.5282,66.5968,8891.0
2018-07-17 14:50:00,77.64,77.66,77.57,77.66,11334.0,66.5882,66.6054,66.5282,66.6054,11334.0
2018-07-17 14:55:00,77.66,77.7,77.65,77.66,10395.0,66.6054,66.6397,66.5968,66.6054,10395.0
2018-07-17 15:00:00,77.64,77.71,77.63,77.71,19589.0,66.5882,66.6483,66.5797,66.6483,19589.0
2018-07-17 15:05:00,77.71,77.78,77.69,77.77,8702.0,66.6483,66.7083,66.6311,66.6997,8702.0
2018-07-17 15:10:00,77.77,77.82,77.75,77.82,10287.0,66.6997,66.7426,66.6826,66.7426,10287.0
2018-07-17 15:15:00,77.83,77.84,77.78,77.84,19381.0,66.7512,66.7598,66.7083,66.7598,19381.0
2018-07-17 15:20:00,77.84,77.91,77.83,77.9,14475.0,66.7598,66.8198,66.7512,66.8112,14475.0
2018-07-17 15:25:00,77.89,77.92,77.89,77.91,29045.0,66.8027,66.8284,66.8027,66.8198,29045.0
2018-07-17 15:30:00,77.91,77.99,77.9,77.99,45106.0,66.8198,66.8884,66.8112,66.8884,45106.0
2018-07-17 15:35:00,77.98,77.99,77.82,77.83,45605.0,66.8798,66.8884,66.7426,66.7512,45605.0
2018-07-17 15:40:00,77.84,77.86,77.77,77.84,28084.0,66.7598,66.7769,66.6997,66.7598,28084.0
2018-07-17 15:45:00,77.82,77.84,77.78,77.84,36846.0,66.7426,66.7598,66.7083,66.7598,36846.0
2018-07-17 15:50:00,77.83,77.86,77.78,77.79,32315.0,66.7512,66.7769,66.7083,66.7169,32315.0
2018-07-17 15:55:00,77.79,77.85,77.78,77.82,87425.0,66.7169,66.7684,66.7083,66.7426,87425.0
2018-07-18 09:30:00,77.92,78.35,77.8,77.95,38630.0,66.8284,67.1972,66.7255,66.8541,38630.0
2018-07-18 09:35:00,77.95,78.14,77.74,78.03,12740.0,66.8541,67.0171,66.674,66.9227,12740.0
2018-07-18 09:40:00,78.05,78.17,77.94,78.08,14271.0,66.9399,67.0428,66.8455,66.9656,14271.0
2018-07-18 09:45:00,78.06,78.28,78.04,78.23,14225.0,66.9485,67.1371,66.9313,67.0943,14225.0
2018-07-18 09:50:00,78.24,78.28,78.0,78.04,13619.0,67.1028,67.1371,66.897,66.9313,13619.0
2018-07-18 09:55:00,78.05,78.17,78.05,78.05,11368.0,66.9399,67.0428,66.9399,66.9399,11368.0
2018-07-18 10:00:00,78.06,78.16,78.03,78.16,23249.0,66.9485,67.0342,66.9227,67.0342,23249.0
2018-07-18 10:05:00,78.16,78.21,78.1,78.11,20453.0,67.0342,67.0771,66.9828,66.9913,20453.0
2018-07-18 10:10:00,78.11,78.18,78.11,78.12,21643.0,66.9913,67.0514,66.9913,66.9999,21643.0
2018-07-18 10:15:00,78.12,78.18,78.09,78.12,32714.0,66.9999,67.0514,66.9742,66.9999,32714.0
2018-07-18 10:20:00,78.12,78.16,78.11,78.14,16444.0,66.9999,67.0342,66.9913,67.0171,16444.0
2018-07-18 10:25:00,78.14,78.23,78.12,78.16,16458.0,67.0171,67.0943,66.9999,67.0342,16458.0
2018-07-18 10:30:00,78.14,78.16,77.99,78.04,21240.0,67.0171,67.0342,66.8884,66.9313,21240.0
2018-07-18 10:35:00,78.02,78.19,77.99,78.19,18483.0,66.9142,67.06,66.8884,67.06,18483.0
2018-07-18 10:40:00,78.18,78.25,78.17,78.23,7133.0,67.0514,67.1114,67.0428,67.0943,7133.0
2018-07-18 10:45:00,78.23,78.28,78.19,78.19,7076.0,67.0943,67.1371,67.06,67.06,7076.0
2018-07-18 10:50:00,78.18,78.22,78.14,78.22,6812.0,67.0514,67.0857,67.0171,67.0857,6812.0
2018-07-18 10:55:00,78.22,78.26,78.17,78.18,6675.0,67.0857,67.12,67.0428,67.0514,6675.0
2018-07-18 11:00:00,78.18,78.34,78.16,78.29,14966.0,67.0514,67.1886,67.0342,67.1457,14966.0
2018-07-18 11:05:00,78.31,78.42,78.27,78.42,10770.0,67.1629,67.2572,67.1286,67.2572,10770.0
2018-07-18 11:10:00,78.45,78.45,78.41,78.43,13199.0,67.2829,67.2829,67.2486,67.2658,13199.0
2018-07-18 11:15:00,78.42,78.5,78.34,78.5,59283.0,67.2572,67.3258,67.1886,67.3258,59283.0
2018-07-18 11:20:00,78.49,78.55,78.33,78.34,61821.0,67.3173,67.3687,67.18,67.1886,61821.0
2018-07-18 11:25:00,78.33,78.52,78.32,78.51,17063.0,67.18,67.343,67.1714,67.3344,17063.0
2018-07-18 11:30:00,78.5,78.54,78.47,78.48,9104.0,67.3258,67.3601,67.3001,67.3087,9104.0
2018-07-18 11:35:00,78.5,78.62,78.48,78.56,15055.0,67.3258,67.4287,67.3087,67.3773,15055.0
2018-07-18 11:40:00,78.54,78.61,78.47,78.57,6168.0,67.3601,67.4202,67.3001,67.3859,6168.0
2018-07-18 11:45:00,78.56,78.57,78.53,78.57,4492.0,67.3773,67.3859,67.3516,67.3859,4492.0
2018-07-18 11:50:00,78.57,78.57,78.53,78.57,3233.0,67.3859,67.3859,67.3516,67.3859,3233.0
2018-07-18 11:55:00,78.57,78.64,78.56,78.59,21573.0,67.3859,67.4459,67.3773,67.403,21573.0
2018-07-18 12:00:00,78.6,78.61,78.51,78.57,23212.0,67.4116,67.4202,67.3344,67.3859,23212.0
2018-07-18 12:05:00,78.57,78.77,78.57,78.76,10477.0,67.3859,67.5574,67.3859,67.5488,10477.0
2018-07-18 12:10:00,78.81,78.88,78.78,78.88,17058.0,67.5917,67.6517,67.566,67.6517,17058.0
2018-07-18 12:15:00,78.88,78.91,78.85,78.85,10419.0,67.6517,67.6775,67.626,67.626,10419.0
2018-07-18 12:20:00,78.86,78.88,78.84,78.86,7907.0,67.6346,67.6517,67.6174,67.6346,7907.0
2018-07-18 12:25:00,78.84,78.96,78.84,78.87,65007.0,67.6174,67.7203,67.6174,67.6432,65007.0
2018-07-18 12:30:00,78.86,78.87,78.61,78.65,14157.0,67.6346,67.6432,67.4202,67.4545,14157.0
2018-07-18 12:35:00,78.67,78.67,78.58,78.66,6305.0,67.4716,67.4716,67.3944,67.4631,6305.0
2018-07-18 12:40:00,78.65,78.69,78.62,78.62,5367.0,67.4545,67.4888,67.4287,67.4287,5367.0
2018-07-18 12:45:00,78.61,78.66,78.6,78.64,4790.0,67.4202,67.4631,67.4116,67.4459,4790.0
2018-07-18 12:50:00,78.64,78.65,78.51,78.52,4635.0,67.4459,67.4545,67.3344,67.343,4635.0
2018-07-18 12:55:00,78.49,78.51,78.43,78.46,6019.0,67.3173,67.3344,67.2658,67.2915,6019.0
2018-07-18 13:00:00,78.45,78.45,78.38,78.38,5537.0,67.2829,67.2829,67.2229,67.2229,5537.0
2018-07-18 13:05:00,78.38,78.38,78.34,78.36,7543.0,67.2229,67.2229,67.1886,67.2058,7543.0
2018-07-18 13:10:00,78.36,78.39,78.31,78.35,6442.0,67.2058,67.2315,67.1629,67.1972,6442.0
2018-07-18 13:15:00,78.34,78.38,78.32,78.33,6265.0,67.1886,67.2229,67.1714,67.18,6265.0
2018-07-18 13:20:00,78.33,78.39,78.33,78.37,5690.0,67.18,67.2315,67.18,67.2143,5690.0
2018-07-18 13:25:00,78.36,78.47,78.35,78.47,5501.0,67.2058,67.3001,67.1972,67.3001,5501.0
2018-07-18 13:30:00,78.47,78.47,78.36,78.38,4800.0,67.3001,67.3001,67.2058,67.2229,4800.0
2018-07-18 13:35:00,78.39,78.43,78.38,78.4,5602.0,67.2315,67.2658,67.2229,67.2401,5602.0
2018-07-18 13:40:00,78.39,78.39,78.34,78.37,6410.0,67.2315,67.2315,67.1886,67.2143,6410.0
2018-07-18 13:45:00,78.38,78.41,78.34,78.35,6800.0,67.2229,67.2486,67.1886,67.1972,6800.0
2018-07-18 13:50:00,78.35,78.39,78.31,78.39,9591.0,67.1972,67.2315,67.1629,67.2315,9591.0
2018-07-18 13:55:00,78.38,78.38,78.29,78.29,8886.0,67.2229,67.2229,67.1457,67.1457,8886.0
2018-07-18 14:00:00,78.29,78.32,78.28,78.31,8440.0,67.1457,67.1714,67.1371,67.1629,8440.0
2018-07-18 14:05:00,78.31,78.31,78.27,78.3,8100.0,67.1629,67.1629,67.1286,67.1543,8100.0
2018-07-18 14:10:00,78.3,78.31,78.26,78.27,6890.0,67.1543,67.1629,67.12,67.1286,6890.0
2018-07-18 14:15:00,78.27,78.3,78.25,78.3,6894.0,67.1286,67.1543,67.1114,67.1543,6894.0
2018-07-18 14:20:00,78.3,78.33,78.26,78.29,8263.0,67.1543,67.18,67.12,67.1457,8263.0
2018-07-18 14:25:00,78.3,78.35,78.29,78.34,20836.0,67.1543,67.1972,67.1457,67.1886,20836.0
2018-07-18 14:30:00,78.34,78.36,78.3,78.35,12408.0,67.1886,67.2058,67.1543,67.1972,12408.0
2018-07-18 14:35:00,78.33,78.35,78.31,78.34,9312.0,67.18,67.1972,67.1629,67.1886,9312.0
2018-07-18 14:40:00,78.34,78.34,78.28,78.34,12736.0,67.1886,67.1886,67.1371,67.1886,12736.0
2018-07-18 14:45:00,78.34,78.41,78.34,78.37,10189.0,67.1886,67.2486,67.1886,67.2143,10189.0
2018-07-18 14:50:00,78.37,78.43,78.36,78.41,10947.0,67.2143,67.2658,67.2058,67.2486,10947.0
2018-07-18 14:55:00,78.4,78.43,78.38,78.43,9990.0,67.2401,67.2658,67.2229,67.2658,9990.0
2018-07-18 15:00:00,78.43,78.43,78.36,78.38,18743.0,67.2658,67.2658,67.2058,67.2229,18743.0
2018-07-18 15:05:00,78.38,78.42,78.35,78.36,14714.0,67.2229,67.2572,67.1972,67.2058,14714.0
2018-07-18 15:10:00,78.36,78.41,78.35,78.37,22351.0,67.2058,67.2486,67.1972,67.2143,22351.0
2018-07-18 15:15:00,78.37,78.46,78.37,78.44,17678.0,67.2143,67.2915,67.2143,67.2744,17678.0
2018-07-18 15:20:00,78.44,78.47,78.42,78.44,13403.0,67.2744,67.3001,67.2572,67.2744,13403.0
2018-07-18 15:25:00,78.45,78.46,78.37,78.42,21851.0,67.2829,67.2915,67.2143,67.2572,21851.0
2018-07-18 15:30:00,78.43,78.44,78.35,78.36,28588.0,67.2658,67.2744,67.1972,67.2058,28588.0
2018-07-18 15:35:00,78.35,78.44,78.35,78.43,19737.0,67.1972,67.2744,67.1972,67.2658,19737.0
2018-07-18 15:40:00,78.43,78.48,78.42,78.47,30431.0,67.2658,67.3087,67.2572,67.3001,30431.0
2018-07-18 15:45:00,78.47,78.52,78.45,78.46,57061.0,67.3001,67.343,67.2829,67.2915,57061.0
2018-07-18 15:50:00,78.46,78.46,78.38,78.4,58468.0,67.2915,67.2915,67.2229,67.2401,58468.0
2018-07-18 15:55:00,78.39,78.41,78.34,78.37,120533.0,67.2315,67.2486,67.1886,67.2143,120533.0
2018-07-19 09:30:00,77.9,78.21,77.9,78.02,41836.0,66.8112,67.0771,66.8112,66.9142,41836.0
2018-07-19 09:35:00,77.99,78.11,77.85,77.87,13777.0,66.8884,66.9913,66.7684,66.7855,13777.0
2018-07-19 09:40:00,77.89,78.09,77.87,77.98,11611.0,66.8027,66.9742,66.7855,66.8798,11611.0
2018-07-19 09:45:00,78.01,78.03,77.79,77.79,11448.0,66.9056,66.9227,66.7169,66.7169,11448.0
2018-07-19 09:50:00,77.76,77.78,77.6,77.7,12905.0,66.6912,66.7083,66.5539,66.6397,12905.0
2018-07-19 09:55:00,77.71,77.72,77.58,77.69,6080.0,66.6483,66.6569,66.5368,66.6311,6080.0
2018-07-19 10:00:00,77.72,77.79,77.66,77.79,6568.0,66.6569,66.7169,66.6054,66.7169,6568.0
2018-07-19 10:05:00,77.8,77.8,77.69,77.72,9852.0,66.7255,66.7255,66.6311,66.6569,9852.0
2018-07-19 10:10:00,77.75,77.91,77.74,77.91,17845.0,66.6826,66.8198,66.674,66.8198,17845.0
2018-07-19 10:15:00,77.91,78.04,77.91,77.93,27731.0,66.8198,66.9313,66.8198,66.837,27731.0
2018-07-19 10:20:00,77.92,77.95,77.78,77.82,16602.0,66.8284,66.8541,66.7083,66.7426,16602.0
2018-07-19 10:25:00,77.8,77.85,77.77,77.81,11869.0,66.7255,66.7684,66.6997,66.734,11869.0
2018-07-19 10:30:00,77.84,77.91,77.74,77.86,8555.0,66.7598,66.8198,66.674,66.7769,8555.0
2018-07-19 10:35:00,77.87,77.98,77.85,77.98,10846.0,66.7855,66.8798,66.7684,66.8798,10846.0
2018-07-19 10:40:00,78.0,78.02,77.93,77.94,38454.0,66.897,66.9142,66.837,66.8455,38454.0
2018-07-19 10:45:00,77.94,77.94,77.81,77.91,22959.0,66.8455,66.8455,66.734,66.8198,22959.0
2018-07-19 10:50:00,77.91,77.96,77.9,77.91,15443.0,66.8198,66.8627,66.8112,66.8198,15443.0
2018-07-19 10:55:00,77.92,77.99,77.89,77.9,22915.0,66.8284,66.8884,66.8027,66.8112,22915.0
2018-07-19 11:00:00,77.9,77.96,77.86,77.87,10317.0,66.8112,66.8627,66.7769,66.7855,10317.0
2018-07-19 11:05:00,77.88,78.07,77.86,78.02,14662.0,66.7941,66.957,66.7769,66.9142,14662.0
2018-07-19 11:10:00,78.03,78.08,77.98,78.06,8505.0,66.9227,66.9656,66.8798,66.9485,8505.0
2018-07-19 11:15:00,78.06,78.12,78.0,78.01,10334.0,66.9485,66.9999,66.897,66.9056,10334.0
2018-07-19 11:20:00,78.02,78.02,77.95,78.0,7492.0,66.9142,66.9142,66.8541,66.897,7492.0
2018-07-19 11:25:00,77.99,78.04,77.97,77.99,12174.0,66.8884,66.9313,66.8713,66.8884,12174.0
2018-07-19 11:30:00,77.99,78.05,77.97,78.04,15761.0,66.8884,66.9399,66.8713,66.9313,15761.0
2018-07-19 11:35:00,78.04,78.11,78.01,78.09,9129.0,66.9313,66.9913,66.9056,66.9742,9129.0
2018-07-19 11:40:00,78.1,78.24,78.1,78.22,7986.0,66.9828,67.1028,66.9828,67.0857,7986.0
2018-07-19 11:45:00,78.2,78.23,78.17,78.19,10093.0,67.0685,67.0943,67.0428,67.06,10093.0
2018-07-19 11:50:00,78.18,78.25,78.13,78.19,19626.0,67.0514,67.1114,67.0085,67.06,19626.0
2018-07-19 11:55:00,78.21,78.25,78.16,78.2,13782.0,67.0771,67.1114,67.0342,67.0685,13782.0
2018-07-19 12:00:00,78.2,78.24,78.14,78.22,10597.0,67.0685,67.1028,67.0171,67.0857,10597.0
2018-07-19 12:05:00,78.2,78.2,78.12,78.13,57986.0,67.0685,67.0685,66.9999,67.0085,57986.0
2018-07-19 12:10:00,78.12,78.13,78.07,78.07,27184.0,66.9999,67.0085,66.957,66.957,27184.0
2018-07-19 12:15:00,78.08,78.1,78.03,78.05,10720.0,66.9656,66.9828,66.9227,66.9399,10720.0
2018-07-19 12:20:00,78.06,78.07,78.03,78.05,9186.0,66.9485,66.957,66.9227,66.9399,9186.0
2018-07-19 12:25:00,78.06,78.07,78.05,78.05,6103.0,66.9485,66.957,66.9399,66.9399,6103.0
2018-07-19 12:30:00,78.06,78.07,77.98,78.01,10395.0,66.9485,66.957,66.8798,66.9056,10395.0
2018-07-19 12:35:00,78.02,78.08,78.0,78.08,6858.0,66.9142,66.9656,66.897,66.9656,6858.0
2018-07-19 12:40:00,78.08,78.15,78.08,78.12,8102.0,66.9656,67.0256,66.9656,66.9999,8102.0
2018-07-19 12:45:00,78.11,78.12,78.06,78.1,5853.0,66.9913,66.9999,66.9485,66.9828,5853.0
2018-07-19 12:50:00,78.08,78.08,78.02,78.05,6787.0,66.9656,66.9656,66.9142,66.9399,6787.0
2018-07-19 12:55:00,78.04,78.05,78.0,78.03,3876.0,66.9313,66.9399,66.897,66.9227,3876.0
2018-07-19 13:00:00,78.02,78.13,77.92,77.99,26700.0,66.9142,67.0085,66.8284,66.8884,26700.0
2018-07-19 13:05:00,78.0,78.01,77.95,77.98,7800.0,66.897,66.9056,66.8541,66.8798,7800.0
2018-07-19 13:10:00,77.96,77.97,77.9,77.9,4851.0,66.8627,66.8713,66.8112,66.8112,4851.0
2018-07-19 13:15:00,77.91,78.04,77.91,78.04,57224.0,66.8198,66.9313,66.8198,66.9313,57224.0
2018-07-19 13:20:00,78.05,78.2,78.05,78.18,4781.0,66.9399,67.0685,66.9399,67.0514,4781.0
2018-07-19 13:25:00,78.19,78.2,78.14,78.17,5419.0,67.06,67.0685,67.0171,67.0428,5419.0
2018-07-19 13:30:00,78.18,78.2,78.13,78.13,6116.0,67.0514,67.0685,67.0085,67.0085,6116.0
2018-07-19 13:35:00,78.13,78.26,78.13,78.23,8350.0,67.0085,67.12,67.0085,67.0943,8350.0
2018-07-19 13:40:00,78.22,78.24,78.21,78.24,5678.0,67.0857,67.1028,67.0771,67.1028,5678.0
2018-07-19 13:45:00,78.26,78.31,78.24,78.27,30492.0,67.12,67.1629,67.1028,67.1286,30492.0
2018-07-19 13:50:00,78.26,78.26,78.18,78.25,6531.0,67.12,67.12,67.0514,67.1114,6531.0
2018-07-19 13:55:00,78.26,78.29,78.25,78.28,4209.0,67.12,67.1457,67.1114,67.1371,4209.0
2018-07-19 14:00:00,78.29,78.34,78.29,78.33,10140.0,67.1457,67.1886,67.1457,67.18,10140.0
2018-07-19 14:05:00,78.34,78.34,78.28,78.3,10534.0,67.1886,67.1886,67.1371,67.1543,10534.0
2018-07-19 14:10:00,78.3,78.32,78.28,78.3,12850.0,67.1543,67.1714,67.1371,67.1543,12850.0
2018-07-19 14:15:00,78.3,78.31,78.22,78.25,12352.0,67.1543,67.1629,67.0857,67.1114,12352.0
2018-07-19 14:20:00,78.25,78.32,78.24,78.29,5600.0,67.1114,67.1714,67.1028,67.1457,5600.0
2018-07-19 14:25:00,78.3,78.3,78.26,78.3,11599.0,67.1543,67.1543,67.12,67.1543,11599.0
2018-07-19 14:30:00,78.31,78.34,78.29,78.32,8895.0,67.1629,67.1886,67.1457,67.1714,8895.0
2018-07-19 14:35:00,78.31,78.32,78.28,78.29,10605.0,67.1629,67.1714,67.1371,67.1457,10605.0
2018-07-19 14:40:00,78.29,78.3,78.26,78.26,8900.0,67.1457,67.1543,67.12,67.12,8900.0
2018-07-19 14:45:00,78.25,78.28,78.24,78.27,15907.0,67.1114,67.1371,67.1028,67.1286,15907.0
2018-07-19 14:50:00,78.26,78.28,78.23,78.27,41994.0,67.12,67.1371,67.0943,67.1286,41994.0
2018-07-19 14:55:00,78.27,78.29,78.25,78.28,21006.0,67.1286,67.1457,67.1114,67.1371,21006.0
2018-07-19 15:00:00,78.29,78.3,78.27,78.27,12540.0,67.1457,67.1543,67.1286,67.1286,12540.0
2018-07-19 15:05:00,78.27,78.28,78.27,78.28,9243.0,67.1286,67.1371,67.1286,67.1371,9243.0
2018-07-19 15:10:00,78.28,78.28,78.22,78.23,17724.0,67.1371,67.1371,67.0857,67.0943,17724.0
2018-07-19 15:15:00,78.23,78.25,78.21,78.21,10949.0,67.0943,67.1114,67.0771,67.0771,10949.0
2018-07-19 15:20:00,78.21,78.22,78.16,78.19,24128.0,67.0771,67.0857,67.0342,67.06,24128.0
2018-07-19 15:25:00,78.19,78.19,78.16,78.19,19387.0,67.06,67.06,67.0342,67.06,19387.0
2018-07-19 15:30:00,78.18,78.29,78.15,78.29,25874.0,67.0514,67.1457,67.0256,67.1457,25874.0
2018-07-19 15:35:00,78.29,78.29,78.25,78.28,37583.0,67.1457,67.1457,67.1114,67.1371,37583.0
2018-07-19 15:40:00,78.28,78.3,78.26,78.29,37461.0,67.1371,67.1543,67.12,67.1457,37461.0
2018-07-19 15:45:00,78.28,78.35,78.27,78.33,47134.0,67.1371,67.1972,67.1286,67.18,47134.0
2018-07-19 15:50:00,78.33,78.34,78.27,78.31,60166.0,67.18,67.1886,67.1286,67.1629,60166.0
2018-07-19 15:55:00,78.31,78.33,78.16,78.21,182190.0,67.1629,67.18,67.0342,67.0771,182190.0
2018-07-20 09:30:00,77.8,77.99,77.48,77.64,119780.0,66.7255,66.8884,66.451,66.5882,119780.0
2018-07-20 09:35:00,77.67,77.7,77.43,77.58,31889.0,66.614,66.6397,66.4081,66.5368,31889.0
2018-07-20 09:40:00,77.6,77.76,77.58,77.74,14194.0,66.5539,66.6912,66.5368,66.674,14194.0
2018-07-20 09:45:00,77.79,77.79,77.62,77.62,17629.0,66.7169,66.7169,66.5711,66.5711,17629.0
2018-07-20 09:50:00,77.6,77.61,77.49,77.57,11864.0,66.5539,66.5625,66.4596,66.5282,11864.0
2018-07-20 09:55:00,77.58,77.65,77.56,77.65,8034.0,66.5368,66.5968,66.5196,66.5968,8034.0
2018-07-20 10:00:00,77.65,77.68,77.55,77.57,13913.0,66.5968,66.6226,66.5111,66.5282,13913.0
2018-07-20 10:05:00,77.57,77.61,77.57,77.6,10498.0,66.5282,66.5625,66.5282,66.5539,10498.0
2018-07-20 10:10:00,77.59,77.7,77.59,77.68,13307.0,66.5454,66.6397,66.5454,66.6226,13307.0
2018-07-20 10:15:00,77.68,77.7,77.47,77.49,17625.0,66.6226,66.6397,66.4424,66.4596,17625.0
2018-07-20 10:20:00,77.49,77.6,77.48,77.54,11053.0,66.4596,66.5539,66.451,66.5025,11053.0
2018-07-20 10:25:00,77.56,77.56,77.44,77.52,13704.0,66.5196,66.5196,66.4167,66.4853,13704.0
2018-07-20 10:30:00,77.51,77.58,77.49,77.51,16353.0,66.4767,66.5368,66.4596,66.4767,16353.0
2018-07-20 10:35:00,77.53,77.7,77.52,77.63,13660.0,66.4939,66.6397,66.4853,66.5797,13660.0
2018-07-20 10:40:00,77.62,77.64,77.58,77.63,32490.0,66.5711,66.5882,66.5368,66.5797,32490.0
2018-07-20 10:45:00,77.64,77.75,77.63,77.71,13634.0,66.5882,66.6826,66.5797,66.6483,13634.0
2018-07-20 10:50:00,77.71,77.71,77.6,77.61,8654.0,66.6483,66.6483,66.5539,66.5625,8654.0
2018-07-20 10:55:00,77.61,77.68,77.6,77.67,7698.0,66.5625,66.6226,66.5539,66.614,7698.0
2018-07-20 11:00:00,77.69,77.71,77.56,77.57,10430.0,66.6311,66.6483,66.5196,66.5282,10430.0
2018-07-20 11:05:00,77.57,77.57,77.47,77.51,9666.0,66.5282,66.5282,66.4424,66.4767,9666.0
2018-07-20 11:10:00,77.52,77.67,77.51,77.67,7748.0,66.4853,66.614,66.4767,66.614,7748.0
2018-07-20 11:15:00,77.68,77.76,77.65,77.71,24671.0,66.6226,66.6912,66.5968,66.6483,24671.0
2018-07-20 11:20:00,77.7,77.72,77.65,77.67,21985.0,66.6397,66.6569,66.5968,66.614,21985.0
2018-07-20 11:25:00,77.67,77.83,77.66,77.82,7096.0,66.614,66.7512,66.6054,66.7426,7096.0
2018-07-20 11:30:00,77.84,77.91,77.83,77.91,8203.0,66.7598,66.8198,66.7512,66.8198,8203.0
2018-07-20 11:35:00,77.92,77.98,77.87,77.88,12719.0,66.8284,66.8798,66.7855,66.7941,12719.0
2018-07-20 11:40:00,77.88,78.01,77.85,77.97,12106.0,66.7941,66.9056,66.7684,66.8713,12106.0
2018-07-20 11:45:00,77.97,77.98,77.91,77.94,7378.0,66.8713,66.8798,66.8198,66.8455,7378.0
2018-07-20 11:50:00,77.94,77.95,77.86,77.86,13025.0,66.8455,66.8541,66.7769,66.7769,13025.0
2018-07-20 11:55:00,77.86,77.89,77.81,77.82,5076.0,66.7769,66.8027,66.734,66.7426,5076.0
2018-07-20 12:00:00,77.83,77.83,77.76,77.83,11841.0,66.7512,66.7512,66.6912,66.7512,11841.0
2018-07-20 12:05:00,77.85,77.9,77.84,77.85,10939.0,66.7684,66.8112,66.7598,66.7684,10939.0
2018-07-20 12:10:00,77.84,77.85,77.82,77.82,5355.0,66.7598,66.7684,66.7426,66.7426,5355.0
2018-07-20 12:15:00,77.83,77.87,77.82,77.85,7745.0,66.7512,66.7855,66.7426,66.7684,7745.0
2018-07-20 12:20:00,77.85,77.91,77.83,77.86,12794.0,66.7684,66.8198,66.7512,66.7769,12794.0
2018-07-20 12:25:00,77.86,77.88,77.85,77.87,9056.0,66.7769,66.7941,66.7684,66.7855,9056.0
2018-07-20 12:30:00,77.87,77.88,77.73,77.76,23067.0,66.7855,66.7941,66.6654,66.6912,23067.0
2018-07-20 12:35:00,77.76,77.88,77.76,77.87,7938.0,66.6912,66.7941,66.6912,66.7855,7938.0
2018-07-20 12:40:00,77.87,77.87,77.76,77.85,25733.0,66.7855,66.7855,66.6912,66.7684,25733.0
2018-07-20 12:45:00,77.84,77.91,77.84,77.89,7262.0,66.7598,66.8198,66.7598,66.8027,7262.0
2018-07-20 12:50:00,77.9,77.92,77.86,77.86,7221.0,66.8112,66.8284,66.7769,66.7769,7221.0
2018-07-20 12:55:00,77.89,77.9,77.85,77.9,4515.0,66.8027,66.8112,66.7684,66.8112,4515.0
2018-07-20 13:00:00,77.87,77.88,77.8,77.8,9274.0,66.7855,66.7941,66.7255,66.7255,9274.0
2018-07-20 13:05:00,77.79,77.81,77.76,77.77,7694.0,66.7169,66.734,66.6912,66.6997,7694.0
2018-07-20 13:10:00,77.78,77.83,77.78,77.83,6095.0,66.7083,66.7512,66.7083,66.7512,6095.0
2018-07-20 13:15:00,77.83,77.85,77.81,77.83,18072.0,66.7512,66.7684,66.734,66.7512,18072.0
2018-07-20 13:20:00,77.84,77.84,77.82,77.83,8140.0,66.7598,66.7598,66.7426,66.7512,8140.0
2018-07-20 13:25:00,77.82,77.83,77.72,77.77,19334.0,66.7426,66.7512,66.6569,66.6997,19334.0
2018-07-20 13:30:00,77.76,77.8,77.76,77.79,6523.0,66.6912,66.7255,66.6912,66.7169,6523.0
2018-07-20 13:35:00,77.8,77.81,77.76,77.78,20422.0,66.7255,66.734,66.6912,66.7083,20422.0
2018-07-20 13:40:00,77.79,77.84,77.79,77.84,5691.0,66.7169,66.7598,66.7169,66.7598,5691.0
2018-07-20 13:45:00,77.83,77.89,77.82,77.89,10298.0,66.7512,66.8027,66.7426,66.8027,10298.0
2018-07-20 13:50:00,77.89,77.9,77.87,77.9,4583.0,66.8027,66.8112,66.7855,66.8112,4583.0
2018-07-20 13:55:00,77.89,77.98,77.88,77.97,9095.0,66.8027,66.8798,66.7941,66.8713,9095.0
2018-07-20 14:00:00,77.96,78.0,77.96,77.98,6806.0,66.8627,66.897,66.8627,66.8798,6806.0
2018-07-20 14:05:00,77.99,78.01,77.99,78.0,18860.0,66.8884,66.9056,66.8884,66.897,18860.0
2018-07-20 14:10:00,78.0,78.01,77.92,77.92,12327.0,66.897,66.9056,66.8284,66.8284,12327.0
2018-07-20 14:15:00,77.91,77.92,77.89,77.89,9500.0,66.8198,66.8284,66.8027,66.8027,9500.0
2018-07-20 14:20:00,77.89,77.93,77.89,77.91,17420.0,66.8027,66.837,66.8027,66.8198,17420.0
2018-07-20 14:25:00,77.92,77.93,77.87,77.88,9081.0,66.8284,66.837,66.7855,66.7941,9081.0
2018-07-20 14:30:00,77.88,77.9,77.8,77.81,13599.0,66.7941,66.8112,66.7255,66.734,13599.0
2018-07-20 14:35:00,77.77,77.78,77.69,77.7,17869.0,66.6997,66.7083,66.6311,66.6397,17869.0
2018-07-20 14:40:00,77.7,77.76,77.68,77.74,27126.0,66.6397,66.6912,66.6226,66.674,27126.0
2018-07-20 14:45:00,77.75,77.75,77.7,77.75,13020.0,66.6826,66.6826,66.6397,66.6826,13020.0
2018-07-20 14:50:00,77.74,77.74,77.7,77.72,9553.0,66.674,66.674,66.6397,66.6569,9553.0
2018-07-20 14:55:00,77.71,77.71,77.68,77.69,9455.0,66.6483,66.6483,66.6226,66.6311,9455.0
2018-07-20 15:00:00,77.69,77.71,77.65,77.7,18289.0,66.6311,66.6483,66.5968,66.6397,18289.0
2018-07-20 15:05:00,77.71,77.75,77.7,77.74,14292.0,66.6483,66.6826,66.6397,66.674,14292.0
2018-07-20 15:10:00,77.74,77.74,77.69,77.71,16370.0,66.674,66.674,66.6311,66.6483,16370.0
2018-07-20 15:15:00,77.71,77.71,77.67,77.69,18474.0,66.6483,66.6483,66.614,66.6311,18474.0
2018-07-20 15:20:00,77.69,77.69,77.59,77.59,19179.0,66.6311,66.6311,66.5454,66.5454,19179.0
2018-07-20 15:25:00,77.6,77.68,77.6,77.65,10276.0,66.5539,66.6226,66.5539,66.5968,10276.0
2018-07-20 15:30:00,77.67,77.72,77.66,77.72,19639.0,66.614,66.6569,66.6054,66.6569,19639.0
2018-07-20 15:35:00,77.72,77.74,77.69,77.72,41222.0,66.6569,66.674,66.6311,66.6569,41222.0
2018-07-20 15:40:00,77.72,77.8,77.71,77.78,35518.0,66.6569,66.7255,66.6483,66.7083,35518.0
2018-07-20 15:45:00,77.79,77.8,77.69,77.73,53144.0,66.7169,66.7255,66.6311,66.6654,53144.0
2018-07-20 15:50:00,77.72,77.74,77.65,77.67,87452.0,66.6569,66.674,66.5968,66.614,87452.0
2018-07-20 15:55:00,77.66,77.68,77.6,77.63,119008.0,66.6054,66.6226,66.5539,66.5797,119008.0
2018-07-23 09:30:00,77.65,77.65,77.22,77.54,45313.0,66.5968,66.5968,66.228,66.5025,45313.0
2018-07-23 09:35:00,77.56,77.71,77.33,77.64,27248.0,66.5196,66.6483,66.3224,66.5882,27248.0
2018-07-23 09:40:00,77.66,77.66,77.44,77.57,12450.0,66.6054,66.6054,66.4167,66.5282,12450.0
2018-07-23 09:45:00,77.56,77.56,77.36,77.47,69204.0,66.5196,66.5196,66.3481,66.4424,69204.0
2018-07-23 09:50:00,77.48,77.6,77.42,77.54,36720.0,66.451,66.5539,66.3996,66.5025,36720.0
2018-07-23 09:55:00,77.53,77.77,77.5,77.75,38420.0,66.4939,66.6997,66.4682,66.6826,38420.0
2018-07-23 10:00:00,77.75,77.78,77.58,77.6,31572.0,66.6826,66.7083,66.5368,66.5539,31572.0
2018-07-23 10:05:00,77.6,77.6,77.44,77.52,18975.0,66.5539,66.5539,66.4167,66.4853,18975.0
2018-07-23 10:10:00,77.52,77.52,77.26,77.28,32203.0,66.4853,66.4853,66.2623,66.2795,32203.0
2018-07-23 10:15:00,77.28,77.39,77.23,77.25,26000.0,66.2795,66.3738,66.2366,66.2538,26000.0
2018-07-23 10:20:00,77.24,77.29,77.16,77.24,25083.0,66.2452,66.2881,66.1766,66.2452,25083.0
2018-07-23 10:25:00,77.24,77.28,77.18,77.21,11999.0,66.2452,66.2795,66.1937,66.2195,11999.0
2018-07-23 10:30:00,77.23,77.26,77.18,77.25,22454.0,66.2366,66.2623,66.1937,66.2538,22454.0
2018-07-23 10:35:00,77.26,77.26,77.15,77.22,20675.0,66.2623,66.2623,66.168,66.228,20675.0
2018-07-23 10:40:00,77.23,77.3,77.18,77.23,15724.0,66.2366,66.2966,66.1937,66.2366,15724.0
2018-07-23 10:45:00,77.25,77.37,77.25,77.36,19204.0,66.2538,66.3567,66.2538,66.3481,19204.0
2018-07-23 10:50:00,77.36,77.36,77.18,77.18,11715.0,66.3481,66.3481,66.1937,66.1937,11715.0
2018-07-23 10:55:00,77.19,77.22,77.15,77.2,11862.0,66.2023,66.228,66.168,66.2109,11862.0
2018-07-23 11:00:00,77.17,77.22,77.15,77.16,15214.0,66.1851,66.228,66.168,66.1766,15214.0
2018-07-23 11:05:00,77.13,77.15,77.07,77.15,13120.0,66.1508,66.168,66.0994,66.168,13120.0
2018-07-23 11:10:00,77.16,77.18,77.11,77.17,7294.0,66.1766,66.1937,66.1337,66.1851,7294.0
2018-07-23 11:15:00,77.18,77.2,77.11,77.13,14236.0,66.1937,66.2109,66.1337,66.1508,14236.0
2018-07-23 11:20:00,77.13,77.16,77.09,77.13,19706.0,66.1508,66.1766,66.1165,66.1508,19706.0
2018-07-23 11:25:00,77.13,77.23,77.12,77.19,11222.0,66.1508,66.2366,66.1423,66.2023,11222.0
2018-07-23 11:30:00,77.18,77.27,77.16,77.23,15024.0,66.1937,66.2709,66.1766,66.2366,15024.0
2018-07-23 11:35:00,77.23,77.27,77.17,77.21,13380.0,66.2366,66.2709,66.1851,66.2195,13380.0
2018-07-23 11:40:00,77.21,77.23,77.16,77.19,13366.0,66.2195,66.2366,66.1766,66.2023,13366.0
2018-07-23 11:45:00,77.19,77.24,77.19,77.19,7360.0,66.2023,66.2452,66.2023,66.2023,7360.0
2018-07-23 11:50:00,77.19,77.33,77.19,77.3,11883.0,66.2023,66.3224,66.2023,66.2966,11883.0
2018-07-23 11:55:00,77.29,77.32,77.27,77.29,10665.0,66.2881,66.3138,66.2709,66.2881,10665.0
2018-07-23 12:00:00,77.29,77.31,77.22,77.23,12818.0,66.2881,66.3052,66.228,66.2366,12818.0
2018-07-23 12:05:00,77.22,77.24,77.2,77.23,6573.0,66.228,66.2452,66.2109,66.2366,6573.0
2018-07-23 12:10:00,77.24,77.32,77.23,77.23,8304.0,66.2452,66.3138,66.2366,66.2366,8304.0
2018-07-23 12:15:00,77.22,77.23,77.18,77.19,8148.0,66.228,66.2366,66.1937,66.2023,8148.0
2018-07-23 12:20:00,77.2,77.25,77.19,77.22,15138.0,66.2109,66.2538,66.2023,66.228,15138.0
2018-07-23 12:25:00,77.22,77.25,77.21,77.23,15649.0,66.228,66.2538,66.2195,66.2366,15649.0
2018-07-23 12:30:00,77.22,77.28,77.22,77.27,9018.0,66.228,66.2795,66.228,66.2709,9018.0
2018-07-23 12:35:00,77.28,77.3,77.25,77.3,8592.0,66.2795,66.2966,66.2538,66.2966,8592.0
2018-07-23 12:40:00,77.3,77.34,77.3,77.34,10291.0,66.2966,66.3309,66.2966,66.3309,10291.0
2018-07-23 12:45:00,77.35,77.38,77.34,77.36,13587.0,66.3395,66.3653,66.3309,66.3481,13587.0
2018-07-23 12:50:00,77.36,77.39,77.33,77.33,11454.0,66.3481,66.3738,66.3224,66.3224,11454.0
2018-07-23 12:55:00,77.33,77.33,77.25,77.29,10282.0,66.3224,66.3224,66.2538,66.2881,10282.0
2018-07-23 13:00:00,77.3,77.34,77.29,77.31,6246.0,66.2966,66.3309,66.2881,66.3052,6246.0
2018-07-23 13:05:00,77.31,77.33,77.3,77.3,4587.0,66.3052,66.3224,66.2966,66.2966,4587.0
2018-07-23 13:10:00,77.3,77.31,77.26,77.29,7158.0,66.2966,66.3052,66.2623,66.2881,7158.0
2018-07-23 13:15:00,77.3,77.3,77.26,77.28,5574.0,66.2966,66.2966,66.2623,66.2795,5574.0
2018-07-23 13:20:00,77.27,77.28,77.16,77.16,6645.0,66.2709,66.2795,66.1766,66.1766,6645.0
2018-07-23 13:25:00,77.17,77.17,77.12,77.13,12209.0,66.1851,66.1851,66.1423,66.1508,12209.0
2018-07-23 13:30:00,77.13,77.16,77.13,77.15,10725.0,66.1508,66.1766,66.1508,66.168,10725.0
2018-07-23 13:35:00,77.15,77.2,77.12,77.18,17003.0,66.168,66.2109,66.1423,66.1937,17003.0
2018-07-23 13:40:00,77.18,77.22,77.17,77.2,11824.0,66.1937,66.228,66.1851,66.2109,11824.0
2018-07-23 13:45:00,77.2,77.25,77.18,77.23,10363.0,66.2109,66.2538,66.1937,66.2366,10363.0
2018-07-23 13:50:00,77.24,77.24,77.19,77.19,7825.0,66.2452,66.2452,66.2023,66.2023,7825.0
2018-07-23 13:55:00,77.19,77.21,77.17,77.18,11253.0,66.2023,66.2195,66.1851,66.1937,11253.0
2018-07-23 14:00:00,77.18,77.25,77.17,77.25,5225.0,66.1937,66.2538,66.1851,66.2538,5225.0
2018-07-23 14:05:00,77.25,77.25,77.16,77.17,11610.0,66.2538,66.2538,66.1766,66.1851,11610.0
2018-07-23 14:10:00,77.17,77.21,77.16,77.19,7629.0,66.1851,66.2195,66.1766,66.2023,7629.0
2018-07-23 14:15:00,77.2,77.23,77.2,77.2,10985.0,66.2109,66.2366,66.2109,66.2109,10985.0
2018-07-23 14:20:00,77.2,77.2,77.15,77.16,8403.0,66.2109,66.2109,66.168,66.1766,8403.0
2018-07-23 14:25:00,77.16,77.19,77.16,77.17,87177.0,66.1766,66.2023,66.1766,66.1851,87177.0
2018-07-23 14:30:00,77.17,77.22,77.15,77.2,11965.0,66.1851,66.228,66.168,66.2109,11965.0
2018-07-23 14:35:00,77.2,77.2,77.13,77.18,15685.0,66.2109,66.2109,66.1508,66.1937,15685.0
2018-07-23 14:40:00,77.18,77.19,77.1,77.12,13353.0,66.1937,66.2023,66.1251,66.1423,13353.0
2018-07-23 14:45:00,77.12,77.18,77.12,77.17,34893.0,66.1423,66.1937,66.1423,66.1851,34893.0
2018-07-23 14:50:00,77.16,77.16,77.06,77.06,13653.0,66.1766,66.1766,66.0908,66.0908,13653.0
2018-07-23 14:55:00,77.06,77.07,76.9,76.9,31421.0,66.0908,66.0994,65.9536,65.9536,31421.0
2018-07-23 15:00:00,76.89,77.02,76.89,76.98,14566.0,65.945,66.0565,65.945,66.0222,14566.0
2018-07-23 15:05:00,76.98,76.99,76.92,76.96,12498.0,66.0222,66.0308,65.9707,66.005,12498.0
2018-07-23 15:10:00,76.95,76.97,76.9,76.93,13199.0,65.9965,66.0136,65.9536,65.9793,13199.0
2018-07-23 15:15:00,76.93,76.93,76.77,76.78,26892.0,65.9793,65.9793,65.8421,65.8507,26892.0
2018-07-23 15:20:00,76.78,76.86,76.78,76.83,19018.0,65.8507,65.9193,65.8507,65.8935,19018.0
2018-07-23 15:25:00,76.82,76.82,76.72,76.72,27327.0,65.885,65.885,65.7992,65.7992,27327.0
2018-07-23 15:30:00,76.73,76.79,76.72,76.77,28332.0,65.8078,65.8592,65.7992,65.8421,28332.0
2018-07-23 15:35:00,76.78,76.78,76.7,76.75,29898.0,65.8507,65.8507,65.782,65.8249,29898.0
2018-07-23 15:40:00,76.75,76.8,76.74,76.78,15767.0,65.8249,65.8678,65.8164,65.8507,15767.0
2018-07-23 15:45:00,76.78,76.94,76.78,76.92,82274.0,65.8507,65.9879,65.8507,65.9707,82274.0
2018-07-23 15:50:00,76.93,76.94,76.84,76.84,55424.0,65.9793,65.9879,65.9021,65.9021,55424.0
2018-07-23 15:55:00,76.84,76.91,76.83,76.86,149184.0,65.9021,65.9622,65.8935,65.9193,149184.0
2018-07-24 09:30:00,77.68,78.22,77.58,78.03,87900.0,66.6226,67.0857,66.5368,66.9227,87900.0
2018-07-24 09:35:00,78.09,78.42,78.05,78.34,45076.0,66.9742,67.2572,66.9399,67.1886,45076.0
2018-07-24 09:40:00,78.35,78.35,77.98,78.02,29314.0,67.1972,67.1972,66.8798,66.9142,29314.0
2018-07-24 09:45:00,78.04,78.12,77.82,77.92,64362.0,66.9313,66.9999,66.7426,66.8284,64362.0
2018-07-24 09:50:00,77.92,78.03,77.73,77.81,23107.0,66.8284,66.9227,66.6654,66.734,23107.0
2018-07-24 09:55:00,77.8,77.83,77.64,77.67,43526.0,66.7255,66.7512,66.5882,66.614,43526.0
2018-07-24 10:00:00,77.62,77.7,77.5,77.53,73384.0,66.5711,66.6397,66.4682,66.4939,73384.0
2018-07-24 10:05:00,77.51,77.74,77.49,77.59,21996.0,66.4767,66.674,66.4596,66.5454,21996.0
2018-07-24 10:10:00,77.62,77.77,77.62,77.77,15337.0,66.5711,66.6997,66.5711,66.6997,15337.0
2018-07-24 10:15:00,77.79,77.85,77.77,77.84,20377.0,66.7169,66.7684,66.6997,66.7598,20377.0
2018-07-24 10:20:00,77.85,77.86,77.68,77.79,18363.0,66.7684,66.7769,66.6226,66.7169,18363.0
2018-07-24 10:25:00,77.82,77.9,77.77,77.86,14344.0,66.7426,66.8112,66.6997,66.7769,14344.0
2018-07-24 10:30:00,77.87,78.17,77.87,78.13,45735.0,66.7855,67.0428,66.7855,67.0085,45735.0
2018-07-24 10:35:00,78.14,78.32,78.13,78.2,101816.0,67.0171,67.1714,67.0085,67.0685,101816.0
2018-07-24 10:40:00,78.19,78.2,78.0,78.0,17312.0,67.06,67.0685,66.897,66.897,17312.0
2018-07-24 10:45:00,78.03,78.06,78.0,78.04,70453.0,66.9227,66.9485,66.897,66.9313,70453.0
2018-07-24 10:50:00,78.05,78.05,77.92,77.96,33467.0,66.9399,66.9399,66.8284,66.8627,33467.0
2018-07-24 10:55:00,77.95,78.01,77.93,77.99,40349.0,66.8541,66.9056,66.837,66.8884,40349.0
2018-07-24 11:00:00,78.0,78.0,77.76,77.81,56378.0,66.897,66.897,66.6912,66.734,56378.0
2018-07-24 11:05:00,77.78,77.87,77.73,77.84,81144.0,66.7083,66.7855,66.6654,66.7598,81144.0
2018-07-24 11:10:00,77.83,77.89,77.82,77.85,19363.0,66.7512,66.8027,66.7426,66.7684,19363.0
2018-07-24 11:15:00,77.86,77.91,77.81,77.84,22494.0,66.7769,66.8198,66.734,66.7598,22494.0
2018-07-24 11:20:00,77.84,77.86,77.78,77.85,22839.0,66.7598,66.7769,66.7083,66.7684,22839.0
2018-07-24 11:25:00,77.84,77.88,77.83,77.88,20698.0,66.7598,66.7941,66.7512,66.7941,20698.0
2018-07-24 11:30:00,77.89,77.9,77.75,77.75,29410.0,66.8027,66.8112,66.6826,66.6826,29410.0
2018-07-24 11:35:00,77.75,77.8,77.7,77.8,10573.0,66.6826,66.7255,66.6397,66.7255,10573.0
2018-07-24 11:40:00,77.81,77.85,77.73,77.73,15685.0,66.734,66.7684,66.6654,66.6654,15685.0
2018-07-24 11:45:00,77.74,77.75,77.66,77.72,13975.0,66.674,66.6826,66.6054,66.6569,13975.0
2018-07-24 11:50:00,77.73,77.75,77.67,77.71,12750.0,66.6654,66.6826,66.614,66.6483,12750.0
2018-07-24 11:55:00,77.69,77.83,77.66,77.81,8958.0,66.6311,66.7512,66.6054,66.734,8958.0
2018-07-24 12:00:00,77.8,77.95,77.79,77.92,9453.0,66.7255,66.8541,66.7169,66.8284,9453.0
2018-07-24 12:05:00,77.92,78.07,77.91,78.03,14570.0,66.8284,66.957,66.8198,66.9227,14570.0
2018-07-24 12:10:00,78.06,78.07,77.97,78.02,19524.0,66.9485,66.957,66.8713,66.9142,19524.0
2018-07-24 12:15:00,78.02,78.07,77.99,78.03,20391.0,66.9142,66.957,66.8884,66.9227,20391.0
2018-07-24 12:20:00,78.01,78.11,77.98,78.0,13448.0,66.9056,66.9913,66.8798,66.897,13448.0
2018-07-24 12:25:00,78.0,78.01,77.92,77.93,21817.0,66.897,66.9056,66.8284,66.837,21817.0
2018-07-24 12:30:00,77.92,77.92,77.84,77.87,29582.0,66.8284,66.8284,66.7598,66.7855,29582.0
2018-07-24 12:35:00,77.88,77.9,77.87,77.87,13748.0,66.7941,66.8112,66.7855,66.7855,13748.0
2018-07-24 12:40:00,77.86,77.87,77.72,77.77,40656.0,66.7769,66.7855,66.6569,66.6997,40656.0
2018-07-24 12:45:00,77.78,77.93,77.77,77.81,26896.0,66.7083,66.837,66.6997,66.734,26896.0
2018-07-24 12:50:00,77.8,77.82,77.78,77.79,7262.0,66.7255,66.7426,66.7083,66.7169,7262.0
2018-07-24 12:55:00,77.81,77.88,77.79,77.83,14479.0,66.734,66.7941,66.7169,66.7512,14479.0
2018-07-24 13:00:00,77.83,77.94,77.83,77.93,9392.0,66.7512,66.8455,66.7512,66.837,9392.0
2018-07-24 13:05:00,77.93,77.98,77.92,77.98,11707.0,66.837,66.8798,66.8284,66.8798,11707.0
2018-07-24 13:10:00,77.98,77.99,77.93,77.97,7227.0,66.8798,66.8884,66.837,66.8713,7227.0
2018-07-24 13:15:00,77.97,77.98,77.84,77.85,9224.0,66.8713,66.8798,66.7598,66.7684,9224.0
2018-07-24 13:20:00,77.85,77.87,77.8,77.84,7490.0,66.7684,66.7855,66.7255,66.7598,7490.0
2018-07-24 13:25:00,77.86,77.86,77.75,77.78,10499.0,66.7769,66.7769,66.6826,66.7083,10499.0
2018-07-24 13:30:00,77.79,77.79,77.63,77.67,44515.0,66.7169,66.7169,66.5797,66.614,44515.0
2018-07-24 13:35:00,77.67,77.74,77.6,77.62,22479.0,66.614,66.674,66.5539,66.5711,22479.0
2018-07-24 13:40:00,77.61,77.64,77.6,77.63,12545.0,66.5625,66.5882,66.5539,66.5797,12545.0
2018-07-24 13:45:00,77.61,77.69,77.56,77.68,13949.0,66.5625,66.6311,66.5196,66.6226,13949.0
2018-07-24 13:50:00,77.67,77.67,77.48,77.51,19924.0,66.614,66.614,66.451,66.4767,19924.0
2018-07-24 13:55:00,77.52,77.55,77.46,77.46,23230.0,66.4853,66.5111,66.4339,66.4339,23230.0
2018-07-24 14:00:00,77.45,77.52,77.43,77.44,15484.0,66.4253,66.4853,66.4081,66.4167,15484.0
2018-07-24 14:05:00,77.43,77.44,77.34,77.37,20126.0,66.4081,66.4167,66.3309,66.3567,20126.0
2018-07-24 14:10:00,77.37,77.37,77.3,77.36,28161.0,66.3567,66.3567,66.2966,66.3481,28161.0
2018-07-24 14:15:00,77.34,77.39,77.29,77.38,19421.0,66.3309,66.3738,66.2881,66.3653,19421.0
2018-07-24 14:20:00,77.39,77.41,77.34,77.34,14029.0,66.3738,66.391,66.3309,66.3309,14029.0
2018-07-24 14:25:00,77.34,77.34,77.26,77.29,24429.0,66.3309,66.3309,66.2623,66.2881,24429.0
2018-07-24 14:30:00,77.29,77.3,77.18,77.2,38329.0,66.2881,66.2966,66.1937,66.2109,38329.0
2018-07-24 14:35:00,77.19,77.28,77.14,77.15,34972.0,66.2023,66.2795,66.1594,66.168,34972.0
2018-07-24 14:40:00,77.15,77.29,77.15,77.25,37078.0,66.168,66.2881,66.168,66.2538,37078.0
2018-07-24 14:45:00,77.26,77.29,77.21,77.22,30592.0,66.2623,66.2881,66.2195,66.228,30592.0
2018-07-24 14:50:00,77.21,77.25,77.09,77.11,25381.0,66.2195,66.2538,66.1165,66.1337,25381.0
2018-07-24 14:55:00,77.1,77.22,77.1,77.21,34924.0,66.1251,66.228,66.1251,66.2195,34924.0
2018-07-24 15:00:00,77.2,77.23,77.19,77.23,30223.0,66.2109,66.2366,66.2023,66.2366,30223.0
2018-07-24 15:05:00,77.23,77.27,77.22,77.26,35430.0,66.2366,66.2709,66.228,66.2623,35430.0
2018-07-24 15:10:00,77.25,77.39,77.25,77.39,41748.0,66.2538,66.3738,66.2538,66.3738,41748.0
2018-07-24 15:15:00,77.39,77.48,77.38,77.47,42211.0,66.3738,66.451,66.3653,66.4424,42211.0
2018-07-24 15:20:00,77.47,77.48,77.44,77.45,52610.0,66.4424,66.451,66.4167,66.4253,52610.0
2018-07-24 15:25:00,77.45,77.46,77.41,77.42,40077.0,66.4253,66.4339,66.391,66.3996,40077.0
2018-07-24 15:30:00,77.42,77.47,77.37,77.37,69931.0,66.3996,66.4424,66.3567,66.3567,69931.0
2018-07-24 15:35:00,77.37,77.39,77.31,77.35,72558.0,66.3567,66.3738,66.3052,66.3395,72558.0
2018-07-24 15:40:00,77.36,77.38,77.32,77.33,55442.0,66.3481,66.3653,66.3138,66.3224,55442.0
2018-07-24 15:45:00,77.32,77.35,77.24,77.35,78128.0,66.3138,66.3395,66.2452,66.3395,78128.0
2018-07-24 15:50:00,77.36,77.5,77.36,77.48,88890.0,66.3481,66.4682,66.3481,66.451,88890.0
2018-07-24 15:55:00,77.48,77.52,77.33,77.45,272530.0,66.451,66.4853,66.3224,66.4253,272530.0
2018-07-25 09:30:00,77.36,78.12,77.36,78.06,52570.0,66.3481,66.9999,66.3481,66.9485,52570.0
2018-07-25 09:35:00,78.0,78.35,78.0,78.27,36582.0,66.897,67.1972,66.897,67.1286,36582.0
2018-07-25 09:40:00,78.34,78.35,78.05,78.16,72691.0,67.1886,67.1972,66.9399,67.0342,72691.0
2018-07-25 09:45:00,78.18,78.25,78.02,78.19,73127.0,67.0514,67.1114,66.9142,67.06,73127.0
2018-07-25 09:50:00,78.18,78.31,78.16,78.22,53873.0,67.0514,67.1629,67.0342,67.0857,53873.0
2018-07-25 09:55:00,78.24,78.24,77.99,78.0,54933.0,67.1028,67.1028,66.8884,66.897,54933.0
2018-07-25 10:00:00,78.02,78.02,77.87,77.93,26401.0,66.9142,66.9142,66.7855,66.837,26401.0
2018-07-25 10:05:00,77.96,78.02,77.83,77.86,16741.0,66.8627,66.9142,66.7512,66.7769,16741.0
2018-07-25 10:10:00,77.86,77.95,77.86,77.93,7860.0,66.7769,66.8541,66.7769,66.837,7860.0
2018-07-25 10:15:00,77.98,78.0,77.89,77.94,18434.0,66.8798,66.897,66.8027,66.8455,18434.0
2018-07-25 10:20:00,77.96,77.98,77.85,77.86,9622.0,66.8627,66.8798,66.7684,66.7769,9622.0
2018-07-25 10:25:00,77.84,77.91,77.84,77.9,10947.0,66.7598,66.8198,66.7598,66.8112,10947.0
2018-07-25 10:30:00,77.87,78.02,77.86,78.0,76342.0,66.7855,66.9142,66.7769,66.897,76342.0
2018-07-25 10:35:00,78.0,78.0,77.94,77.99,17752.0,66.897,66.897,66.8455,66.8884,17752.0
2018-07-25 10:40:00,78.0,78.01,77.77,77.77,27505.0,66.897,66.9056,66.6997,66.6997,27505.0
2018-07-25 10:45:00,77.77,77.88,77.74,77.75,8128.0,66.6997,66.7941,66.674,66.6826,8128.0
2018-07-25 10:50:00,77.73,77.79,77.62,77.62,21559.0,66.6654,66.7169,66.5711,66.5711,21559.0
2018-07-25 10:55:00,77.64,77.67,77.58,77.58,10044.0,66.5882,66.614,66.5368,66.5368,10044.0
2018-07-25 11:00:00,77.61,77.63,77.34,77.34,39614.0,66.5625,66.5797,66.3309,66.3309,39614.0
2018-07-25 11:05:00,77.34,77.34,77.13,77.22,33732.0,66.3309,66.3309,66.1508,66.228,33732.0
2018-07-25 11:10:00,77.23,77.27,77.19,77.2,12286.0,66.2366,66.2709,66.2023,66.2109,12286.0
2018-07-25 11:15:00,77.19,77.37,77.19,77.31,22229.0,66.2023,66.3567,66.2023,66.3052,22229.0
2018-07-25 11:20:00,77.31,77.48,77.29,77.48,15287.0,66.3052,66.451,66.2881,66.451,15287.0
2018-07-25 11:25:00,77.46,77.47,77.41,77.44,11489.0,66.4339,66.4424,66.391,66.4167,11489.0
2018-07-25 11:30:00,77.43,77.53,77.4,77.4,17357.0,66.4081,66.4939,66.3824,66.3824,17357.0
2018-07-25 11:35:00,77.41,77.49,77.38,77.44,15097.0,66.391,66.4596,66.3653,66.4167,15097.0
2018-07-25 11:40:00,77.45,77.62,77.45,77.62,8663.0,66.4253,66.5711,66.4253,66.5711,8663.0
2018-07-25 11:45:00,77.6,77.8,77.6,77.73,15308.0,66.5539,66.7255,66.5539,66.6654,15308.0
2018-07-25 11:50:00,77.75,77.76,77.68,77.74,14932.0,66.6826,66.6912,66.6226,66.674,14932.0
2018-07-25 11:55:00,77.76,77.89,77.76,77.87,22744.0,66.6912,66.8027,66.6912,66.7855,22744.0
2018-07-25 12:00:00,77.88,77.88,77.7,77.7,20829.0,66.7941,66.7941,66.6397,66.6397,20829.0
2018-07-25 12:05:00,77.7,77.7,77.65,77.67,5605.0,66.6397,66.6397,66.5968,66.614,5605.0
2018-07-25 12:10:00,77.67,77.8,77.67,77.74,17559.0,66.614,66.7255,66.614,66.674,17559.0
2018-07-25 12:15:00,77.75,77.79,77.72,77.74,11261.0,66.6826,66.7169,66.6569,66.674,11261.0
2018-07-25 12:20:00,77.75,77.8,77.75,77.78,7635.0,66.6826,66.7255,66.6826,66.7083,7635.0
2018-07-25 12:25:00,77.78,77.79,77.7,77.74,8963.0,66.7083,66.7169,66.6397,66.674,8963.0
2018-07-25 12:30:00,77.74,77.8,77.72,77.77,12979.0,66.674,66.7255,66.6569,66.6997,12979.0
2018-07-25 12:35:00,77.78,77.79,77.72,77.76,13189.0,66.7083,66.7169,66.6569,66.6912,13189.0
2018-07-25 12:40:00,77.76,77.86,77.76,77.84,11804.0,66.6912,66.7769,66.6912,66.7598,11804.0
2018-07-25 12:45:00,77.86,77.9,77.79,77.89,15334.0,66.7769,66.8112,66.7169,66.8027,15334.0
2018-07-25 12:50:00,77.88,77.9,77.85,77.89,7937.0,66.7941,66.8112,66.7684,66.8027,7937.0
2018-07-25 12:55:00,77.88,77.88,77.81,77.83,8670.0,66.7941,66.7941,66.734,66.7512,8670.0
2018-07-25 13:00:00,77.83,77.9,77.82,77.87,12427.0,66.7512,66.8112,66.7426,66.7855,12427.0
2018-07-25 13:05:00,77.87,77.97,77.87,77.97,32412.0,66.7855,66.8713,66.7855,66.8713,32412.0
2018-07-25 13:10:00,77.95,78.04,77.95,77.98,18755.0,66.8541,66.9313,66.8541,66.8798,18755.0
2018-07-25 13:15:00,77.97,77.99,77.9,77.9,6564.0,66.8713,66.8884,66.8112,66.8112,6564.0
2018-07-25 13:20:00,77.91,77.92,77.86,77.87,6343.0,66.8198,66.8284,66.7769,66.7855,6343.0
2018-07-25 13:25:00,77.86,77.91,77.84,77.88,26650.0,66.7769,66.8198,66.7598,66.7941,26650.0
2018-07-25 13:30:00,77.88,78.0,77.88,77.98,10429.0,66.7941,66.897,66.7941,66.8798,10429.0
2018-07-25 13:35:00,77.99,78.14,77.98,78.14,10128.0,66.8884,67.0171,66.8798,67.0171,10128.0
2018-07-25 13:40:00,78.14,78.31,78.14,78.21,16534.0,67.0171,67.1629,67.0171,67.0771,16534.0
2018-07-25 13:45:00,78.19,78.37,78.19,78.31,13797.0,67.06,67.2143,67.06,67.1629,13797.0
2018-07-25 13:50:00,78.29,78.33,78.25,78.32,28880.0,67.1457,67.18,67.1114,67.1714,28880.0
2018-07-25 13:55:00,78.31,78.41,78.31,78.32,31120.0,67.1629,67.2486,67.1629,67.1714,31120.0
2018-07-25 14:00:00,78.33,78.44,78.32,78.44,14179.0,67.18,67.2744,67.1714,67.2744,14179.0
2018-07-25 14:05:00,78.41,78.5,78.4,78.49,10673.0,67.2486,67.3258,67.2401,67.3173,10673.0
2018-07-25 14:10:00,78.48,78.49,78.4,78.41,6006.0,67.3087,67.3173,67.2401,67.2486,6006.0
2018-07-25 14:15:00,78.42,78.45,78.31,78.38,14766.0,67.2572,67.2829,67.1629,67.2229,14766.0
2018-07-25 14:20:00,78.37,78.41,78.36,78.38,17095.0,67.2143,67.2486,67.2058,67.2229,17095.0
2018-07-25 14:25:00,78.39,78.41,78.38,78.39,16107.0,67.2315,67.2486,67.2229,67.2315,16107.0
2018-07-25 14:30:00,78.39,78.45,78.37,78.45,9245.0,67.2315,67.2829,67.2143,67.2829,9245.0
2018-07-25 14:35:00,78.44,78.48,78.41,78.42,13121.0,67.2744,67.3087,67.2486,67.2572,13121.0
2018-07-25 14:40:00,78.41,78.42,78.38,78.39,9425.0,67.2486,67.2572,67.2229,67.2315,9425.0
2018-07-25 14:45:00,78.4,78.47,78.38,78.47,11416.0,67.2401,67.3001,67.2229,67.3001,11416.0
2018-07-25 14:50:00,78.49,78.49,78.35,78.36,56790.0,67.3173,67.3173,67.1972,67.2058,56790.0
2018-07-25 14:55:00,78.35,78.35,78.23,78.24,24126.0,67.1972,67.1972,67.0943,67.1028,24126.0
2018-07-25 15:00:00,78.23,78.28,78.18,78.23,22827.0,67.0943,67.1371,67.0514,67.0943,22827.0
2018-07-25 15:05:00,78.23,78.24,78.16,78.16,17072.0,67.0943,67.1028,67.0342,67.0342,17072.0
2018-07-25 15:10:00,78.17,78.19,78.14,78.15,9063.0,67.0428,67.06,67.0171,67.0256,9063.0
2018-07-25 15:15:00,78.15,78.17,78.08,78.11,13834.0,67.0256,67.0428,66.9656,66.9913,13834.0
2018-07-25 15:20:00,78.12,78.2,78.12,78.16,17281.0,66.9999,67.0685,66.9999,67.0342,17281.0
2018-07-25 15:25:00,78.16,78.19,78.14,78.17,14210.0,67.0342,67.06,67.0171,67.0428,14210.0
2018-07-25 15:30:00,78.17,78.18,78.12,78.15,18347.0,67.0428,67.0514,66.9999,67.0256,18347.0
2018-07-25 15:35:00,78.16,78.46,78.15,78.46,70478.0,67.0342,67.2915,67.0256,67.2915,70478.0
2018-07-25 15:40:00,78.47,78.69,78.22,78.66,66109.0,67.3001,67.4888,67.0857,67.4631,66109.0
2018-07-25 15:45:00,78.66,78.93,78.22,78.92,119815.0,67.4631,67.6946,67.0857,67.686,119815.0
2018-07-25 15:50:00,78.93,78.99,78.22,78.93,103683.0,67.6946,67.7461,67.0857,67.6946,103683.0
2018-07-25 15:55:00,78.94,79.08,78.22,78.98,216911.0,67.7032,67.8233,67.0857,67.7375,216911.0
2018-07-26 09:30:00,78.94,79.72,78.94,79.21,68199.0,67.7032,68.3722,67.7032,67.9348,68199.0
2018-07-26 09:35:00,79.19,79.63,79.17,79.55,74280.0,67.9176,68.295,67.9005,68.2264,74280.0
2018-07-26 09:40:00,79.56,79.62,79.32,79.42,63782.0,68.2349,68.2864,68.0291,68.1149,63782.0
2018-07-26 09:45:00,79.42,79.5,79.16,79.17,121666.0,68.1149,68.1835,67.8919,67.9005,121666.0
2018-07-26 09:50:00,79.19,79.78,79.17,79.51,93935.0,67.9176,68.4236,67.9005,68.1921,93935.0
2018-07-26 09:55:00,79.5,79.51,79.2,79.25,72740.0,68.1835,68.1921,67.9262,67.9691,72740.0
2018-07-26 10:00:00,79.23,79.72,79.22,79.7,33063.0,67.9519,68.3722,67.9433,68.355,33063.0
2018-07-26 10:05:00,79.7,79.77,79.54,79.76,24706.0,68.355,68.415,68.2178,68.4065,24706.0
2018-07-26 10:10:00,79.77,79.87,79.63,79.79,35950.0,68.415,68.5008,68.295,68.4322,35950.0
2018-07-26 10:15:00,79.79,79.83,79.66,79.79,68899.0,68.4322,68.4665,68.3207,68.4322,68899.0
2018-07-26 10:20:00,79.84,79.92,79.65,79.67,25599.0,68.4751,68.5437,68.3121,68.3293,25599.0
2018-07-26 10:25:00,79.66,79.73,79.63,79.63,16044.0,68.3207,68.3807,68.295,68.295,16044.0
2018-07-26 10:30:00,79.64,79.88,79.64,79.84,15161.0,68.3036,68.5094,68.3036,68.4751,15161.0
2018-07-26 10:35:00,79.85,79.98,79.79,79.98,19337.0,68.4837,68.5952,68.4322,68.5952,19337.0
2018-07-26 10:40:00,79.97,79.97,79.84,79.96,14559.0,68.5866,68.5866,68.4751,68.578,14559.0
2018-07-26 10:45:00,79.96,80.08,79.91,79.98,28273.0,68.578,68.6809,68.5351,68.5952,28273.0
2018-07-26 10:50:00,79.98,80.17,79.97,80.14,12857.0,68.5952,68.7581,68.5866,68.7324,12857.0
2018-07-26 10:55:00,80.14,80.15,79.9,79.98,13149.0,68.7324,68.741,68.5265,68.5952,13149.0
2018-07-26 11:00:00,79.97,80.29,79.97,80.22,64569.0,68.5866,68.861,68.5866,68.801,64569.0
2018-07-26 11:05:00,80.2,80.26,80.14,80.24,16141.0,68.7838,68.8353,68.7324,68.8181,16141.0
2018-07-26 11:10:00,80.21,80.23,79.92,79.98,15600.0,68.7924,68.8096,68.5437,68.5952,15600.0
2018-07-26 11:15:00,79.97,80.06,79.97,80.0,22520.0,68.5866,68.6638,68.5866,68.6123,22520.0
2018-07-26 11:20:00,79.99,80.01,79.92,79.94,16058.0,68.6037,68.6209,68.5437,68.5608,16058.0
2018-07-26 11:25:00,79.95,79.95,79.86,79.9,11527.0,68.5694,68.5694,68.4922,68.5265,11527.0
2018-07-26 11:30:00,79.89,80.0,79.89,79.98,18888.0,68.518,68.6123,68.518,68.5952,18888.0
2018-07-26 11:35:00,79.96,80.1,79.95,80.1,8894.0,68.578,68.6981,68.5694,68.6981,8894.0
2018-07-26 11:40:00,80.12,80.17,80.05,80.05,16038.0,68.7152,68.7581,68.6552,68.6552,16038.0
2018-07-26 11:45:00,80.04,80.07,79.98,80.07,12270.0,68.6466,68.6723,68.5952,68.6723,12270.0
2018-07-26 11:50:00,80.06,80.13,79.99,80.12,11111.0,68.6638,68.7238,68.6037,68.7152,11111.0
2018-07-26 11:55:00,80.13,80.17,80.06,80.15,23177.0,68.7238,68.7581,68.6638,68.741,23177.0
2018-07-26 12:00:00,80.15,80.3,80.11,80.16,23839.0,68.741,68.8696,68.7066,68.7495,23839.0
2018-07-26 12:05:00,80.17,80.19,80.04,80.04,15545.0,68.7581,68.7753,68.6466,68.6466,15545.0
2018-07-26 12:10:00,80.03,80.15,79.98,80.1,15075.0,68.638,68.741,68.5952,68.6981,15075.0
2018-07-26 12:15:00,80.12,80.12,80.05,80.05,8676.0,68.7152,68.7152,68.6552,68.6552,8676.0
2018-07-26 12:20:00,80.03,80.05,79.98,80.03,59215.0,68.638,68.6552,68.5952,68.638,59215.0
2018-07-26 12:25:00,80.03,80.07,80.02,80.04,9285.0,68.638,68.6723,68.6295,68.6466,9285.0
2018-07-26 12:30:00,80.05,80.05,79.97,79.97,9211.0,68.6552,68.6552,68.5866,68.5866,9211.0
2018-07-26 12:35:00,79.98,80.02,79.96,79.96,9773.0,68.5952,68.6295,68.578,68.578,9773.0
2018-07-26 12:40:00,79.97,80.03,79.95,79.98,12403.0,68.5866,68.638,68.5694,68.5952,12403.0
2018-07-26 12:45:00,79.98,80.08,79.98,80.02,9996.0,68.5952,68.6809,68.5952,68.6295,9996.0
2018-07-26 12:50:00,80.02,80.04,79.96,80.0,14495.0,68.6295,68.6466,68.578,68.6123,14495.0
2018-07-26 12:55:00,80.0,80.01,79.95,79.96,6885.0,68.6123,68.6209,68.5694,68.578,6885.0
2018-07-26 13:00:00,79.95,80.02,79.92,80.02,7609.0,68.5694,68.6295,68.5437,68.6295,7609.0
2018-07-26 13:05:00,80.0,80.02,79.97,80.02,11251.0,68.6123,68.6295,68.5866,68.6295,11251.0
2018-07-26 13:10:00,80.02,80.08,80.02,80.07,17505.0,68.6295,68.6809,68.6295,68.6723,17505.0
2018-07-26 13:15:00,80.06,80.15,80.03,80.12,20879.0,68.6638,68.741,68.638,68.7152,20879.0
2018-07-26 13:20:00,80.11,80.21,80.11,80.17,15842.0,68.7066,68.7924,68.7066,68.7581,15842.0
2018-07-26 13:25:00,80.17,80.19,80.15,80.15,18582.0,68.7581,68.7753,68.741,68.741,18582.0
2018-07-26 13:30:00,80.14,80.16,80.04,80.04,11818.0,68.7324,68.7495,68.6466,68.6466,11818.0
2018-07-26 13:35:00,80.04,80.05,79.99,80.01,21383.0,68.6466,68.6552,68.6037,68.6209,21383.0
2018-07-26 13:40:00,80.01,80.02,79.97,79.98,13373.0,68.6209,68.6295,68.5866,68.5952,13373.0
2018-07-26 13:45:00,79.99,80.01,79.98,80.0,16160.0,68.6037,68.6209,68.5952,68.6123,16160.0
2018-07-26 13:50:00,79.99,80.02,79.99,80.0,14737.0,68.6037,68.6295,68.6037,68.6123,14737.0
2018-07-26 13:55:00,79.99,80.02,79.96,79.99,20163.0,68.6037,68.6295,68.578,68.6037,20163.0
2018-07-26 14:00:00,79.99,80.01,79.95,80.01,16785.0,68.6037,68.6209,68.5694,68.6209,16785.0
2018-07-26 14:05:00,80.01,80.06,79.99,80.03,18990.0,68.6209,68.6638,68.6037,68.638,18990.0
2018-07-26 14:10:00,80.03,80.06,80.01,80.01,20335.0,68.638,68.6638,68.6209,68.6209,20335.0
2018-07-26 14:15:00,80.02,80.04,80.01,80.02,15566.0,68.6295,68.6466,68.6209,68.6295,15566.0
2018-07-26 14:20:00,80.02,80.03,79.99,80.0,14393.0,68.6295,68.638,68.6037,68.6123,14393.0
2018-07-26 14:25:00,80.01,80.04,79.99,80.01,59337.0,68.6209,68.6466,68.6037,68.6209,59337.0
2018-07-26 14:30:00,80.0,80.05,79.98,80.0,29940.0,68.6123,68.6552,68.5952,68.6123,29940.0
2018-07-26 14:35:00,80.0,80.03,79.99,80.02,44897.0,68.6123,68.638,68.6037,68.6295,44897.0
2018-07-26 14:40:00,80.02,80.03,79.99,79.99,14595.0,68.6295,68.638,68.6037,68.6037,14595.0
2018-07-26 14:45:00,80.0,80.02,79.97,80.01,64010.0,68.6123,68.6295,68.5866,68.6209,64010.0
2018-07-26 14:50:00,80.01,80.01,79.97,79.99,14923.0,68.6209,68.6209,68.5866,68.6037,14923.0
2018-07-26 14:55:00,79.99,80.03,79.98,80.0,18642.0,68.6037,68.638,68.5952,68.6123,18642.0
2018-07-26 15:00:00,80.0,80.01,79.83,79.84,21948.0,68.6123,68.6209,68.4665,68.4751,21948.0
2018-07-26 15:05:00,79.83,79.94,79.8,79.92,21796.0,68.4665,68.5608,68.4408,68.5437,21796.0
2018-07-26 15:10:00,79.91,79.92,79.85,79.92,18942.0,68.5351,68.5437,68.4837,68.5437,18942.0
2018-07-26 15:15:00,79.93,80.07,79.91,80.05,28924.0,68.5523,68.6723,68.5351,68.6552,28924.0
2018-07-26 15:20:00,80.04,80.05,79.93,80.01,21277.0,68.6466,68.6552,68.5523,68.6209,21277.0
2018-07-26 15:25:00,80.01,80.03,79.95,80.03,15071.0,68.6209,68.638,68.5694,68.638,15071.0
2018-07-26 15:30:00,80.03,80.16,80.03,80.15,27776.0,68.638,68.7495,68.638,68.741,27776.0
2018-07-26 15:35:00,80.15,80.17,80.08,80.17,26721.0,68.741,68.7581,68.6809,68.7581,26721.0
2018-07-26 15:40:00,80.16,80.17,80.06,80.08,35050.0,68.7495,68.7581,68.6638,68.6809,35050.0
2018-07-26 15:45:00,80.09,80.1,80.06,80.06,46416.0,68.6895,68.6981,68.6638,68.6638,46416.0
2018-07-26 15:50:00,80.06,80.06,79.97,79.97,60764.0,68.6638,68.6638,68.5866,68.5866,60764.0
2018-07-26 15:55:00,79.97,80.01,79.94,79.98,157947.0,68.5866,68.6209,68.5608,68.5952,157947.0
2018-07-27 09:30:00,80.12,80.46,79.96,79.97,34706.0,68.7152,69.0068,68.578,68.5866,34706.0
2018-07-27 09:35:00,80.01,80.36,80.0,80.14,27817.0,68.6209,68.9211,68.6123,68.7324,27817.0
2018-07-27 09:40:00,80.09,80.18,80.01,80.15,16095.0,68.6895,68.7667,68.6209,68.741,16095.0
2018-07-27 09:45:00,80.1,80.26,80.02,80.19,31034.0,68.6981,68.8353,68.6295,68.7753,31034.0
2018-07-27 09:50:00,80.19,80.25,79.99,80.22,19714.0,68.7753,68.8267,68.6037,68.801,19714.0
2018-07-27 09:55:00,80.31,80.39,80.05,80.05,15202.0,68.8782,68.9468,68.6552,68.6552,15202.0
2018-07-27 10:00:00,80.05,80.3,80.04,80.16,10472.0,68.6552,68.8696,68.6466,68.7495,10472.0
2018-07-27 10:05:00,80.16,80.45,80.15,80.37,18126.0,68.7495,68.9983,68.741,68.9296,18126.0
2018-07-27 10:10:00,80.34,80.37,80.18,80.22,7767.0,68.9039,68.9296,68.7667,68.801,7767.0
2018-07-27 10:15:00,80.22,80.36,80.21,80.34,9664.0,68.801,68.9211,68.7924,68.9039,9664.0
2018-07-27 10:20:00,80.31,80.48,80.31,80.46,9030.0,68.8782,69.024,68.8782,69.0068,9030.0
2018-07-27 10:25:00,80.45,80.58,80.45,80.51,27035.0,68.9983,69.1097,68.9983,69.0497,27035.0
2018-07-27 10:30:00,80.52,80.71,80.5,80.71,12396.0,69.0583,69.2212,69.0411,69.2212,12396.0
2018-07-27 10:35:00,80.7,80.7,80.58,80.62,10382.0,69.2127,69.2127,69.1097,69.1441,10382.0
2018-07-27 10:40:00,80.6,80.68,80.55,80.67,15540.0,69.1269,69.1955,69.084,69.1869,15540.0
2018-07-27 10:45:00,80.68,80.73,80.63,80.64,18224.0,69.1955,69.2384,69.1526,69.1612,18224.0
2018-07-27 10:50:00,80.65,80.72,80.54,80.68,12473.0,69.1698,69.2298,69.0754,69.1955,12473.0
2018-07-27 10:55:00,80.68,80.76,80.6,80.76,19293.0,69.1955,69.2641,69.1269,69.2641,19293.0
2018-07-27 11:00:00,80.73,80.81,80.68,80.7,28934.0,69.2384,69.307,69.1955,69.2127,28934.0
2018-07-27 11:05:00,80.71,80.78,80.65,80.75,43145.0,69.2212,69.2813,69.1698,69.2555,43145.0
2018-07-27 11:10:00,80.75,80.79,80.72,80.78,13474.0,69.2555,69.2899,69.2298,69.2813,13474.0
2018-07-27 11:15:00,80.77,80.79,80.68,80.73,15533.0,69.2727,69.2899,69.1955,69.2384,15533.0
2018-07-27 11:20:00,80.73,80.85,80.72,80.84,18852.0,69.2384,69.3413,69.2298,69.3327,18852.0
2018-07-27 11:25:00,80.86,80.89,80.84,80.85,16820.0,69.3499,69.3756,69.3327,69.3413,16820.0
2018-07-27 11:30:00,80.84,80.91,80.83,80.89,14089.0,69.3327,69.3928,69.3242,69.3756,14089.0
2018-07-27 11:35:00,80.9,80.9,80.83,80.89,15133.0,69.3842,69.3842,69.3242,69.3756,15133.0
2018-07-27 11:40:00,80.88,80.9,80.83,80.84,13892.0,69.367,69.3842,69.3242,69.3327,13892.0
2018-07-27 11:45:00,80.84,80.85,80.77,80.82,9385.0,69.3327,69.3413,69.2727,69.3156,9385.0
2018-07-27 11:50:00,80.83,80.86,80.78,80.81,14196.0,69.3242,69.3499,69.2813,69.307,14196.0
2018-07-27 11:55:00,80.81,80.82,80.75,80.77,11700.0,69.307,69.3156,69.2555,69.2727,11700.0
2018-07-27 12:00:00,80.75,80.75,80.63,80.69,22213.0,69.2555,69.2555,69.1526,69.2041,22213.0
2018-07-27 12:05:00,80.69,80.75,80.69,80.72,11886.0,69.2041,69.2555,69.2041,69.2298,11886.0
2018-07-27 12:10:00,80.72,80.76,80.71,80.74,7656.0,69.2298,69.2641,69.2212,69.247,7656.0
2018-07-27 12:15:00,80.73,80.73,80.67,80.68,12844.0,69.2384,69.2384,69.1869,69.1955,12844.0
2018-07-27 12:20:00,80.68,80.71,80.65,80.69,19389.0,69.1955,69.2212,69.1698,69.2041,19389.0
2018-07-27 12:25:00,80.69,80.76,80.66,80.76,17499.0,69.2041,69.2641,69.1784,69.2641,17499.0
2018-07-27 12:30:00,80.74,80.74,80.62,80.64,20092.0,69.247,69.247,69.1441,69.1612,20092.0
2018-07-27 12:35:00,80.63,80.64,80.58,80.59,15078.0,69.1526,69.1612,69.1097,69.1183,15078.0
2018-07-27 12:40:00,80.58,80.7,80.57,80.7,16901.0,69.1097,69.2127,69.1012,69.2127,16901.0
2018-07-27 12:45:00,80.72,80.74,80.65,80.66,10748.0,69.2298,69.247,69.1698,69.1784,10748.0
2018-07-27 12:50:00,80.67,80.67,80.56,80.56,6000.0,69.1869,69.1869,69.0926,69.0926,6000.0
2018-07-27 12:55:00,80.58,80.58,80.45,80.45,5088.0,69.1097,69.1097,68.9983,68.9983,5088.0
2018-07-27 13:00:00,80.45,80.5,80.35,80.48,13005.0,68.9983,69.0411,68.9125,69.024,13005.0
2018-07-27 13:05:00,80.51,80.64,80.46,80.46,5720.0,69.0497,69.1612,69.0068,69.0068,5720.0
2018-07-27 13:10:00,80.48,80.52,80.45,80.52,4938.0,69.024,69.0583,68.9983,69.0583,4938.0
2018-07-27 13:15:00,80.51,80.51,80.42,80.48,3305.0,69.0497,69.0497,68.9725,69.024,3305.0
2018-07-27 13:20:00,80.49,80.49,80.39,80.43,11394.0,69.0326,69.0326,68.9468,68.9811,11394.0
2018-07-27 13:25:00,80.45,80.48,80.43,80.48,6627.0,68.9983,69.024,68.9811,69.024,6627.0
2018-07-27 13:30:00,80.47,80.47,80.38,80.38,15418.0,69.0154,69.0154,68.9382,68.9382,15418.0
2018-07-27 13:35:00,80.4,80.41,80.33,80.41,5952.0,68.9554,68.9639,68.8953,68.9639,5952.0
2018-07-27 13:40:00,80.43,80.45,80.37,80.42,5225.0,68.9811,68.9983,68.9296,68.9725,5225.0
2018-07-27 13:45:00,80.44,80.46,80.38,80.41,6500.0,68.9897,69.0068,68.9382,68.9639,6500.0
2018-07-27 13:50:00,80.4,80.54,80.36,80.44,7403.0,68.9554,69.0754,68.9211,68.9897,7403.0
2018-07-27 13:55:00,80.44,80.46,80.39,80.42,6781.0,68.9897,69.0068,68.9468,68.9725,6781.0
2018-07-27 14:00:00,80.41,80.44,80.38,80.4,28001.0,68.9639,68.9897,68.9382,68.9554,28001.0
2018-07-27 14:05:00,80.4,80.43,80.37,80.38,13768.0,68.9554,68.9811,68.9296,68.9382,13768.0
2018-07-27 14:10:00,80.36,80.38,80.27,80.27,10868.0,68.9211,68.9382,68.8439,68.8439,10868.0
2018-07-27 14:15:00,80.28,80.32,80.23,80.29,35524.0,68.8525,68.8868,68.8096,68.861,35524.0
2018-07-27 14:20:00,80.29,80.31,80.21,80.23,14916.0,68.861,68.8782,68.7924,68.8096,14916.0
2018-07-27 14:25:00,80.23,80.25,80.2,80.23,9675.0,68.8096,68.8267,68.7838,68.8096,9675.0
2018-07-27 14:30:00,80.22,80.4,80.2,80.36,15579.0,68.801,68.9554,68.7838,68.9211,15579.0
2018-07-27 14:35:00,80.34,80.36,80.28,80.28,13530.0,68.9039,68.9211,68.8525,68.8525,13530.0
2018-07-27 14:40:00,80.26,80.36,80.26,80.33,7598.0,68.8353,68.9211,68.8353,68.8953,7598.0
2018-07-27 14:45:00,80.33,80.35,80.28,80.29,10407.0,68.8953,68.9125,68.8525,68.861,10407.0
2018-07-27 14:50:00,80.31,80.43,80.29,80.43,12251.0,68.8782,68.9811,68.861,68.9811,12251.0
2018-07-27 14:55:00,80.43,80.44,80.35,80.39,11275.0,68.9811,68.9897,68.9125,68.9468,11275.0
2018-07-27 15:00:00,80.4,80.51,80.39,80.49,10245.0,68.9554,69.0497,68.9468,69.0326,10245.0
2018-07-27 15:05:00,80.5,80.58,80.5,80.58,16864.0,69.0411,69.1097,69.0411,69.1097,16864.0
2018-07-27 15:10:00,80.57,80.62,80.56,80.57,15158.0,69.1012,69.1441,69.0926,69.1012,15158.0
2018-07-27 15:15:00,80.57,80.58,80.52,80.55,12882.0,69.1012,69.1097,69.0583,69.084,12882.0
2018-07-27 15:20:00,80.55,80.56,80.51,80.54,13847.0,69.084,69.0926,69.0497,69.0754,13847.0
2018-07-27 15:25:00,80.53,80.53,80.45,80.49,16159.0,69.0669,69.0669,68.9983,69.0326,16159.0
2018-07-27 15:30:00,80.48,80.56,80.47,80.55,22880.0,69.024,69.0926,69.0154,69.084,22880.0
2018-07-27 15:35:00,80.54,80.54,80.43,80.47,21039.0,69.0754,69.0754,68.9811,69.0154,21039.0
2018-07-27 15:40:00,80.47,80.52,80.41,80.47,27681.0,69.0154,69.0583,68.9639,69.0154,27681.0
2018-07-27 15:45:00,80.48,80.55,80.45,80.54,39087.0,69.024,69.084,68.9983,69.0754,39087.0
2018-07-27 15:50:00,80.53,80.61,80.51,80.51,38379.0,69.0669,69.1355,69.0497,69.0497,38379.0
2018-07-27 15:55:00,80.52,80.59,80.48,80.57,151505.0,69.0583,69.1183,69.024,69.1012,151505.0
2018-07-30 09:30:00,81.0,81.2,80.95,81.05,52172.0,69.47,69.6415,69.4271,69.5128,52172.0
2018-07-30 09:35:00,81.02,81.16,80.95,81.06,18528.0,69.4871,69.6072,69.4271,69.5214,18528.0
2018-07-30 09:40:00,81.08,81.37,81.07,81.27,36305.0,69.5386,69.7873,69.53,69.7015,36305.0
2018-07-30 09:45:00,81.29,81.49,81.21,81.47,28543.0,69.7187,69.8902,69.6501,69.8731,28543.0
2018-07-30 09:50:00,81.44,81.47,81.12,81.29,17470.0,69.8473,69.8731,69.5729,69.7187,17470.0
2018-07-30 09:55:00,81.31,81.43,81.18,81.21,22720.0,69.7358,69.8388,69.6243,69.6501,22720.0
2018-07-30 10:00:00,81.2,81.2,80.92,81.02,36590.0,69.6415,69.6415,69.4013,69.4871,36590.0
2018-07-30 10:05:00,81.02,81.07,80.76,80.86,17570.0,69.4871,69.53,69.2641,69.3499,17570.0
2018-07-30 10:10:00,80.86,81.0,80.83,80.89,12688.0,69.3499,69.47,69.3242,69.3756,12688.0
2018-07-30 10:15:00,80.89,81.09,80.89,81.09,14923.0,69.3756,69.5472,69.3756,69.5472,14923.0
2018-07-30 10:20:00,81.09,81.11,80.99,81.02,15883.0,69.5472,69.5643,69.4614,69.4871,15883.0
2018-07-30 10:25:00,81.03,81.15,80.98,81.13,17620.0,69.4957,69.5986,69.4528,69.5815,17620.0
2018-07-30 10:30:00,81.13,81.13,81.01,81.01,21220.0,69.5815,69.5815,69.4785,69.4785,21220.0
2018-07-30 10:35:00,81.01,81.04,80.93,80.97,17796.0,69.4785,69.5043,69.4099,69.4442,17796.0
2018-07-30 10:40:00,80.97,80.97,80.91,80.97,12314.0,69.4442,69.4442,69.3928,69.4442,12314.0
2018-07-30 10:45:00,80.98,81.05,80.93,80.93,11945.0,69.4528,69.5128,69.4099,69.4099,11945.0
2018-07-30 10:50:00,80.94,81.02,80.92,80.95,12643.0,69.4185,69.4871,69.4013,69.4271,12643.0
2018-07-30 10:55:00,80.95,81.04,80.88,80.98,19473.0,69.4271,69.5043,69.367,69.4528,19473.0
2018-07-30 11:00:00,80.97,81.02,80.93,80.99,8352.0,69.4442,69.4871,69.4099,69.4614,8352.0
2018-07-30 11:05:00,80.99,81.02,80.96,81.0,12936.0,69.4614,69.4871,69.4357,69.47,12936.0
2018-07-30 11:10:00,81.0,81.04,80.95,80.97,13360.0,69.47,69.5043,69.4271,69.4442,13360.0
2018-07-30 11:15:00,80.97,80.99,80.89,80.91,11912.0,69.4442,69.4614,69.3756,69.3928,11912.0
2018-07-30 11:20:00,80.92,81.1,80.9,81.04,13559.0,69.4013,69.5557,69.3842,69.5043,13559.0
2018-07-30 11:25:00,81.04,81.05,80.96,80.99,10577.0,69.5043,69.5128,69.4357,69.4614,10577.0
2018-07-30 11:30:00,80.99,81.0,80.87,80.88,10119.0,69.4614,69.47,69.3585,69.367,10119.0
2018-07-30 11:35:00,80.88,80.9,80.84,80.87,15444.0,69.367,69.3842,69.3327,69.3585,15444.0
2018-07-30 11:40:00,80.88,81.01,80.88,81.01,8253.0,69.367,69.4785,69.367,69.4785,8253.0
2018-07-30 11:45:00,81.0,81.0,80.87,80.91,8613.0,69.47,69.47,69.3585,69.3928,8613.0
2018-07-30 11:50:00,80.91,81.06,80.89,81.05,13898.0,69.3928,69.5214,69.3756,69.5128,13898.0
2018-07-30 11:55:00,81.04,81.08,80.98,80.98,14198.0,69.5043,69.5386,69.4528,69.4528,14198.0
2018-07-30 12:00:00,80.97,80.97,80.88,80.88,8610.0,69.4442,69.4442,69.367,69.367,8610.0
2018-07-30 12:05:00,80.89,80.96,80.89,80.94,8788.0,69.3756,69.4357,69.3756,69.4185,8788.0
2018-07-30 12:10:00,80.94,80.95,80.87,80.89,15215.0,69.4185,69.4271,69.3585,69.3756,15215.0
2018-07-30 12:15:00,80.9,80.9,80.84,80.86,9704.0,69.3842,69.3842,69.3327,69.3499,9704.0
2018-07-30 12:20:00,80.86,80.92,80.86,80.91,11747.0,69.3499,69.4013,69.3499,69.3928,11747.0
2018-07-30 12:25:00,80.9,81.0,80.89,80.9,7250.0,69.3842,69.47,69.3756,69.3842,7250.0
2018-07-30 12:30:00,80.9,81.0,80.9,80.97,12157.0,69.3842,69.47,69.3842,69.4442,12157.0
2018-07-30 12:35:00,80.94,81.0,80.94,80.98,6827.0,69.4185,69.47,69.4185,69.4528,6827.0
2018-07-30 12:40:00,80.98,81.02,80.95,81.01,12285.0,69.4528,69.4871,69.4271,69.4785,12285.0
2018-07-30 12:45:00,81.01,81.02,80.83,80.84,8708.0,69.4785,69.4871,69.3242,69.3327,8708.0
2018-07-30 12:50:00,80.83,80.84,80.75,80.77,15789.0,69.3242,69.3327,69.2555,69.2727,15789.0
2018-07-30 12:55:00,80.77,80.86,80.76,80.81,9714.0,69.2727,69.3499,69.2641,69.307,9714.0
2018-07-30 13:00:00,80.8,80.8,80.6,80.6,6981.0,69.2984,69.2984,69.1269,69.1269,6981.0
2018-07-30 13:05:00,80.59,80.72,80.58,80.72,12805.0,69.1183,69.2298,69.1097,69.2298,12805.0
2018-07-30 13:10:00,80.73,80.75,80.68,80.68,8197.0,69.2384,69.2555,69.1955,69.1955,8197.0
2018-07-30 13:15:00,80.68,80.81,80.66,80.75,12527.0,69.1955,69.307,69.1784,69.2555,12527.0
2018-07-30 13:20:00,80.75,80.83,80.72,80.77,16425.0,69.2555,69.3242,69.2298,69.2727,16425.0
2018-07-30 13:25:00,80.78,80.86,80.75,80.86,5393.0,69.2813,69.3499,69.2555,69.3499,5393.0
2018-07-30 13:30:00,80.84,80.94,80.84,80.92,7323.0,69.3327,69.4185,69.3327,69.4013,7323.0
2018-07-30 13:35:00,80.91,80.91,80.86,80.89,20854.0,69.3928,69.3928,69.3499,69.3756,20854.0
2018-07-30 13:40:00,80.88,80.89,80.84,80.86,57461.0,69.367,69.3756,69.3327,69.3499,57461.0
2018-07-30 13:45:00,80.85,80.86,80.73,80.75,28399.0,69.3413,69.3499,69.2384,69.2555,28399.0
2018-07-30 13:50:00,80.75,80.89,80.74,80.85,24146.0,69.2555,69.3756,69.247,69.3413,24146.0
2018-07-30 13:55:00,80.87,80.91,80.82,80.9,16209.0,69.3585,69.3928,69.3156,69.3842,16209.0
2018-07-30 14:00:00,80.88,80.88,80.81,80.82,9319.0,69.367,69.367,69.307,69.3156,9319.0
2018-07-30 14:05:00,80.82,80.85,80.8,80.81,6580.0,69.3156,69.3413,69.2984,69.307,6580.0
2018-07-30 14:10:00,80.81,80.86,80.76,80.86,11166.0,69.307,69.3499,69.2641,69.3499,11166.0
2018-07-30 14:15:00,80.86,80.86,80.78,80.78,12549.0,69.3499,69.3499,69.2813,69.2813,12549.0
2018-07-30 14:20:00,80.78,80.96,80.75,80.81,21160.0,69.2813,69.4357,69.2555,69.307,21160.0
2018-07-30 14:25:00,80.81,80.82,80.77,80.77,8095.0,69.307,69.3156,69.2727,69.2727,8095.0
2018-07-30 14:30:00,80.77,80.79,80.69,80.74,16650.0,69.2727,69.2899,69.2041,69.247,16650.0
2018-07-30 14:35:00,80.74,80.8,80.69,80.71,12127.0,69.247,69.2984,69.2041,69.2212,12127.0
2018-07-30 14:40:00,80.71,80.72,80.64,80.64,7022.0,69.2212,69.2298,69.1612,69.1612,7022.0
2018-07-30 14:45:00,80.64,80.68,80.55,80.55,37825.0,69.1612,69.1955,69.084,69.084,37825.0
2018-07-30 14:50:00,80.56,80.58,80.5,80.51,26563.0,69.0926,69.1097,69.0411,69.0497,26563.0
2018-07-30 14:55:00,80.52,80.6,80.49,80.53,20003.0,69.0583,69.1269,69.0326,69.0669,20003.0
2018-07-30 15:00:00,80.53,80.64,80.51,80.59,27426.0,69.0669,69.1612,69.0497,69.1183,27426.0
2018-07-30 15:05:00,80.59,80.64,80.47,80.47,22635.0,69.1183,69.1612,69.0154,69.0154,22635.0
2018-07-30 15:10:00,80.48,80.48,80.34,80.37,21278.0,69.024,69.024,68.9039,68.9296,21278.0
2018-07-30 15:15:00,80.36,80.36,80.23,80.25,30061.0,68.9211,68.9211,68.8096,68.8267,30061.0
2018-07-30 15:20:00,80.27,80.28,80.17,80.17,39381.0,68.8439,68.8525,68.7581,68.7581,39381.0
2018-07-30 15:25:00,80.17,80.2,80.07,80.07,39696.0,68.7581,68.7838,68.6723,68.6723,39696.0
2018-07-30 15:30:00,80.07,80.22,80.06,80.22,57887.0,68.6723,68.801,68.6638,68.801,57887.0
2018-07-30 15:35:00,80.21,80.22,80.12,80.13,51857.0,68.7924,68.801,68.7152,68.7238,51857.0
2018-07-30 15:40:00,80.12,80.12,79.95,79.96,68908.0,68.7152,68.7152,68.5694,68.578,68908.0
2018-07-30 15:45:00,79.96,80.03,79.9,79.92,91734.0,68.578,68.638,68.5265,68.5437,91734.0
2018-07-30 15:50:00,79.92,80.03,79.9,79.95,89602.0,68.5437,68.638,68.5265,68.5694,89602.0
2018-07-30 15:55:00,79.95,79.96,79.69,79.82,269300.0,68.5694,68.578,68.3464,68.4579,269300.0
2018-07-31 09:30:00,80.2,81.69,80.13,81.23,214609.0,68.7838,70.0617,68.7238,69.6672,214609.0
2018-07-31 09:35:00,81.34,81.6,81.32,81.54,33001.0,69.7616,69.9846,69.7444,69.9331,33001.0
2018-07-31 09:40:00,81.52,82.22,81.51,81.96,58556.0,69.9159,70.5163,69.9074,70.2933,58556.0
2018-07-31 09:45:00,81.9,82.5,81.84,82.4,54304.0,70.2418,70.7564,70.1904,70.6707,54304.0
2018-07-31 09:50:00,82.41,82.44,82.31,82.4,25687.0,70.6793,70.705,70.5935,70.6707,25687.0
2018-07-31 09:55:00,82.4,82.47,82.37,82.4,67838.0,70.6707,70.7307,70.6449,70.6707,67838.0
2018-07-31 10:00:00,82.37,82.44,82.11,82.39,62540.0,70.6449,70.705,70.422,70.6621,62540.0
2018-07-31 10:05:00,82.4,82.77,82.26,82.75,73674.0,70.6707,70.988,70.5506,70.9709,73674.0
2018-07-31 10:10:00,82.73,82.97,82.73,82.94,25780.0,70.9537,71.1595,70.9537,71.1338,25780.0
2018-07-31 10:15:00,82.95,83.23,82.94,83.13,50604.0,71.1424,71.3825,71.1338,71.2968,50604.0
2018-07-31 10:20:00,83.16,83.32,83.0,83.19,35834.0,71.3225,71.4597,71.1853,71.3482,35834.0
2018-07-31 10:25:00,83.17,83.24,82.93,83.21,25922.0,71.3311,71.3911,71.1252,71.3654,25922.0
2018-07-31 10:30:00,83.2,83.35,83.16,83.35,26242.0,71.3568,71.4854,71.3225,71.4854,26242.0
2018-07-31 10:35:00,83.34,83.35,82.95,82.98,40172.0,71.4769,71.4854,71.1424,71.1681,40172.0
2018-07-31 10:40:00,82.95,83.35,82.74,83.34,33881.0,71.1424,71.4854,70.9623,71.4769,33881.0
2018-07-31 10:45:00,83.38,83.55,83.25,83.25,76933.0,71.5112,71.657,71.3997,71.3997,76933.0
2018-07-31 10:50:00,83.21,83.28,82.81,83.21,38549.0,71.3654,71.4254,71.0223,71.3654,38549.0
2018-07-31 10:55:00,83.22,83.22,83.04,83.1,25951.0,71.374,71.374,71.2196,71.271,25951.0
2018-07-31 11:00:00,83.12,83.24,83.04,83.07,22412.0,71.2882,71.3911,71.2196,71.2453,22412.0
2018-07-31 11:05:00,83.06,83.14,82.91,82.91,38969.0,71.2367,71.3053,71.1081,71.1081,38969.0
2018-07-31 11:10:00,82.95,83.23,82.87,83.2,23689.0,71.1424,71.3825,71.0738,71.3568,23689.0
2018-07-31 11:15:00,83.16,83.16,82.93,82.93,26046.0,71.3225,71.3225,71.1252,71.1252,26046.0
2018-07-31 11:20:00,82.91,83.02,82.86,82.99,16236.0,71.1081,71.2024,71.0652,71.1767,16236.0
2018-07-31 11:25:00,83.02,83.04,82.9,83.02,23150.0,71.2024,71.2196,71.0995,71.2024,23150.0
2018-07-31 11:30:00,83.05,83.13,83.03,83.07,30088.0,71.2282,71.2968,71.211,71.2453,30088.0
2018-07-31 11:35:00,83.07,83.08,82.51,82.54,51854.0,71.2453,71.2539,70.765,70.7907,51854.0
2018-07-31 11:40:00,82.54,82.57,82.32,82.48,46466.0,70.7907,70.8165,70.6021,70.7393,46466.0
2018-07-31 11:45:00,82.54,82.93,82.54,82.63,53460.0,70.7907,71.1252,70.7907,70.8679,53460.0
2018-07-31 11:50:00,82.63,82.68,82.33,82.38,100442.0,70.8679,70.9108,70.6106,70.6535,100442.0
2018-07-31 11:55:00,82.39,82.61,82.36,82.47,47444.0,70.6621,70.8508,70.6364,70.7307,47444.0
2018-07-31 12:00:00,82.48,82.64,82.48,82.57,40253.0,70.7393,70.8765,70.7393,70.8165,40253.0
2018-07-31 12:05:00,82.6,82.94,82.6,82.89,16323.0,70.8422,71.1338,70.8422,71.0909,16323.0
2018-07-31 12:10:00,82.9,82.94,82.83,82.87,16566.0,71.0995,71.1338,71.0395,71.0738,16566.0
2018-07-31 12:15:00,82.88,82.91,82.8,82.81,17174.0,71.0824,71.1081,71.0137,71.0223,17174.0
2018-07-31 12:20:00,82.83,82.92,82.8,82.9,15983.0,71.0395,71.1167,71.0137,71.0995,15983.0
2018-07-31 12:25:00,82.9,82.94,82.84,82.85,28533.0,71.0995,71.1338,71.048,71.0566,28533.0
2018-07-31 12:30:00,82.87,82.95,82.86,82.92,17654.0,71.0738,71.1424,71.0652,71.1167,17654.0
2018-07-31 12:35:00,82.92,82.95,82.87,82.88,21594.0,71.1167,71.1424,71.0738,71.0824,21594.0
2018-07-31 12:40:00,82.89,82.93,82.88,82.9,21605.0,71.0909,71.1252,71.0824,71.0995,21605.0
2018-07-31 12:45:00,82.9,82.92,82.84,82.89,29277.0,71.0995,71.1167,71.048,71.0909,29277.0
2018-07-31 12:50:00,82.88,82.91,82.84,82.89,25032.0,71.0824,71.1081,71.048,71.0909,25032.0
2018-07-31 12:55:00,82.89,83.0,82.89,83.0,21371.0,71.0909,71.1853,71.0909,71.1853,21371.0
2018-07-31 13:00:00,82.98,83.08,82.92,83.08,12443.0,71.1681,71.2539,71.1167,71.2539,12443.0
2018-07-31 13:05:00,83.1,83.23,83.09,83.18,21913.0,71.271,71.3825,71.2625,71.3396,21913.0
2018-07-31 13:10:00,83.19,83.19,83.01,83.03,21332.0,71.3482,71.3482,71.1938,71.211,21332.0
2018-07-31 13:15:00,83.03,83.05,82.96,83.0,23655.0,71.211,71.2282,71.151,71.1853,23655.0
2018-07-31 13:20:00,83.0,83.09,82.97,83.07,18575.0,71.1853,71.2625,71.1595,71.2453,18575.0
2018-07-31 13:25:00,83.08,83.11,83.03,83.05,31974.0,71.2539,71.2796,71.211,71.2282,31974.0
2018-07-31 13:30:00,83.05,83.07,83.0,83.01,25424.0,71.2282,71.2453,71.1853,71.1938,25424.0
2018-07-31 13:35:00,83.01,83.28,83.0,83.22,18569.0,71.1938,71.4254,71.1853,71.374,18569.0
2018-07-31 13:40:00,83.19,83.39,83.12,83.39,14714.0,71.3482,71.5198,71.2882,71.5198,14714.0
2018-07-31 13:45:00,83.4,83.44,83.29,83.32,24879.0,71.5283,71.5626,71.434,71.4597,24879.0
2018-07-31 13:50:00,83.31,83.48,83.29,83.42,30385.0,71.4511,71.5969,71.434,71.5455,30385.0
2018-07-31 13:55:00,83.42,83.45,83.32,83.35,44795.0,71.5455,71.5712,71.4597,71.4854,44795.0
2018-07-31 14:00:00,83.36,83.38,83.27,83.34,28340.0,71.494,71.5112,71.4168,71.4769,28340.0
2018-07-31 14:05:00,83.31,83.34,83.25,83.25,16774.0,71.4511,71.4769,71.3997,71.3997,16774.0
2018-07-31 14:10:00,83.26,83.31,83.14,83.22,39010.0,71.4083,71.4511,71.3053,71.374,39010.0
2018-07-31 14:15:00,83.22,83.33,83.17,83.24,47428.0,71.374,71.4683,71.3311,71.3911,47428.0
2018-07-31 14:20:00,83.25,83.25,83.13,83.15,28881.0,71.3997,71.3997,71.2968,71.3139,28881.0
2018-07-31 14:25:00,83.15,83.16,83.03,83.04,37694.0,71.3139,71.3225,71.211,71.2196,37694.0
2018-07-31 14:30:00,83.01,83.22,83.01,83.08,43156.0,71.1938,71.374,71.1938,71.2539,43156.0
2018-07-31 14:35:00,83.07,83.18,83.05,83.12,39523.0,71.2453,71.3396,71.2282,71.2882,39523.0
2018-07-31 14:40:00,83.12,83.13,83.06,83.09,30964.0,71.2882,71.2968,71.2367,71.2625,30964.0
2018-07-31 14:45:00,83.09,83.13,83.04,83.12,34187.0,71.2625,71.2968,71.2196,71.2882,34187.0
2018-07-31 14:50:00,83.12,83.24,83.07,83.15,66457.0,71.2882,71.3911,71.2453,71.3139,66457.0
2018-07-31 14:55:00,83.15,83.24,83.15,83.2,44961.0,71.3139,71.3911,71.3139,71.3568,44961.0
2018-07-31 15:00:00,83.21,83.21,83.16,83.2,26889.0,71.3654,71.3654,71.3225,71.3568,26889.0
2018-07-31 15:05:00,83.2,83.25,83.19,83.2,22834.0,71.3568,71.3997,71.3482,71.3568,22834.0
2018-07-31 15:10:00,83.2,83.22,83.12,83.16,23290.0,71.3568,71.374,71.2882,71.3225,23290.0
2018-07-31 15:15:00,83.16,83.19,83.04,83.1,39262.0,71.3225,71.3482,71.2196,71.271,39262.0
2018-07-31 15:20:00,83.09,83.18,83.07,83.17,31603.0,71.2625,71.3396,71.2453,71.3311,31603.0
2018-07-31 15:25:00,83.17,83.18,83.07,83.09,47652.0,71.3311,71.3396,71.2453,71.2625,47652.0
2018-07-31 15:30:00,83.09,83.27,83.08,83.17,68053.0,71.2625,71.4168,71.2539,71.3311,68053.0
2018-07-31 15:35:00,83.17,83.2,83.12,83.14,75923.0,71.3311,71.3568,71.2882,71.3053,75923.0
2018-07-31 15:40:00,83.15,83.17,83.13,83.17,76346.0,71.3139,71.3311,71.2968,71.3311,76346.0
2018-07-31 15:45:00,83.16,83.2,83.0,83.06,92858.0,71.3225,71.3568,71.1853,71.2367,92858.0
2018-07-31 15:50:00,83.07,83.1,83.03,83.09,71530.0,71.2453,71.271,71.211,71.2625,71530.0
2018-07-31 15:55:00,83.09,83.34,83.06,83.16,280462.0,71.2625,71.4769,71.2367,71.3225,280462.0
2018-08-01 09:30:00,83.22,83.4,82.66,82.66,104874.0,71.374,71.5283,70.8937,70.8937,104874.0
2018-08-01 09:35:00,82.76,83.43,82.69,83.4,77938.0,70.9794,71.5541,70.9194,71.5283,77938.0
2018-08-01 09:40:00,83.34,83.38,82.84,83.0,56890.0,71.4769,71.5112,71.048,71.1853,56890.0
2018-08-01 09:45:00,83.01,83.11,82.81,83.02,55689.0,71.1938,71.2796,71.0223,71.2024,55689.0
2018-08-01 09:50:00,83.08,83.14,82.99,83.01,22489.0,71.2539,71.3053,71.1767,71.1938,22489.0
2018-08-01 09:55:00,83.04,83.28,83.03,83.15,38044.0,71.2196,71.4254,71.211,71.3139,38044.0
2018-08-01 10:00:00,83.15,83.43,83.15,83.26,44688.0,71.3139,71.5541,71.3139,71.4083,44688.0
2018-08-01 10:05:00,83.23,83.39,83.2,83.21,55945.0,71.3825,71.5198,71.3568,71.3654,55945.0
2018-08-01 10:10:00,83.21,83.45,83.11,83.39,90744.0,71.3654,71.5712,71.2796,71.5198,90744.0
2018-08-01 10:15:00,83.39,83.53,83.36,83.38,74815.0,71.5198,71.6398,71.494,71.5112,74815.0
2018-08-01 10:20:00,83.4,83.46,83.28,83.3,56045.0,71.5283,71.5798,71.4254,71.4426,56045.0
2018-08-01 10:25:00,83.27,83.53,83.23,83.53,23759.0,71.4168,71.6398,71.3825,71.6398,23759.0
2018-08-01 10:30:00,83.5,83.63,83.44,83.57,28235.0,71.6141,71.7256,71.5626,71.6741,28235.0
2018-08-01 10:35:00,83.57,83.58,83.46,83.47,29923.0,71.6741,71.6827,71.5798,71.5884,29923.0
2018-08-01 10:40:00,83.46,83.51,83.34,83.47,16763.0,71.5798,71.6227,71.4769,71.5884,16763.0
2018-08-01 10:45:00,83.48,83.55,83.28,83.28,25316.0,71.5969,71.657,71.4254,71.4254,25316.0
2018-08-01 10:50:00,83.28,83.5,83.27,83.42,18651.0,71.4254,71.6141,71.4168,71.5455,18651.0
2018-08-01 10:55:00,83.41,83.44,83.31,83.38,16276.0,71.5369,71.5626,71.4511,71.5112,16276.0
2018-08-01 11:00:00,83.38,83.45,83.23,83.25,13708.0,71.5112,71.5712,71.3825,71.3997,13708.0
2018-08-01 11:05:00,83.25,83.31,83.21,83.23,9450.0,71.3997,71.4511,71.3654,71.3825,9450.0
2018-08-01 11:10:00,83.23,83.27,83.19,83.27,12381.0,71.3825,71.4168,71.3482,71.4168,12381.0
2018-08-01 11:15:00,83.28,83.36,83.27,83.33,12570.0,71.4254,71.494,71.4168,71.4683,12570.0
2018-08-01 11:20:00,83.32,83.32,83.02,83.09,14673.0,71.4597,71.4597,71.2024,71.2625,14673.0
2018-08-01 11:25:00,83.07,83.15,83.07,83.1,9477.0,71.2453,71.3139,71.2453,71.271,9477.0
2018-08-01 11:30:00,83.13,83.16,82.99,83.04,13730.0,71.2968,71.3225,71.1767,71.2196,13730.0
2018-08-01 11:35:00,83.06,83.1,82.92,82.92,28138.0,71.2367,71.271,71.1167,71.1167,28138.0
2018-08-01 11:40:00,82.91,82.95,82.87,82.9,17875.0,71.1081,71.1424,71.0738,71.0995,17875.0
2018-08-01 11:45:00,82.89,82.93,82.85,82.91,34208.0,71.0909,71.1252,71.0566,71.1081,34208.0
2018-08-01 11:50:00,82.9,82.91,82.84,82.91,17776.0,71.0995,71.1081,71.048,71.1081,17776.0
2018-08-01 11:55:00,82.89,82.93,82.81,82.93,16311.0,71.0909,71.1252,71.0223,71.1252,16311.0
2018-08-01 12:00:00,82.9,82.91,82.78,82.79,18509.0,71.0995,71.1081,70.9966,71.0052,18509.0
2018-08-01 12:05:00,82.78,82.85,82.73,82.78,13278.0,70.9966,71.0566,70.9537,70.9966,13278.0
2018-08-01 12:10:00,82.79,82.88,82.79,82.86,10757.0,71.0052,71.0824,71.0052,71.0652,10757.0
2018-08-01 12:15:00,82.85,82.88,82.83,82.88,10930.0,71.0566,71.0824,71.0395,71.0824,10930.0
2018-08-01 12:20:00,82.89,82.93,82.76,82.8,22485.0,71.0909,71.1252,70.9794,71.0137,22485.0
2018-08-01 12:25:00,82.79,82.81,82.73,82.75,12512.0,71.0052,71.0223,70.9537,70.9709,12512.0
2018-08-01 12:30:00,82.74,82.74,82.61,82.65,28648.0,70.9623,70.9623,70.8508,70.8851,28648.0
2018-08-01 12:35:00,82.67,82.75,82.66,82.68,12445.0,70.9022,70.9709,70.8937,70.9108,12445.0
2018-08-01 12:40:00,82.67,82.69,82.6,82.69,11385.0,70.9022,70.9194,70.8422,70.9194,11385.0
2018-08-01 12:45:00,82.68,82.7,82.66,82.69,5994.0,70.9108,70.928,70.8937,70.9194,5994.0
2018-08-01 12:50:00,82.69,82.75,82.69,82.73,10432.0,70.9194,70.9709,70.9194,70.9537,10432.0
2018-08-01 12:55:00,82.72,82.75,82.69,82.75,12714.0,70.9451,70.9709,70.9194,70.9709,12714.0
2018-08-01 13:00:00,82.76,82.77,82.7,82.71,14397.0,70.9794,70.988,70.928,70.9365,14397.0
2018-08-01 13:05:00,82.71,82.72,82.63,82.63,9190.0,70.9365,70.9451,70.8679,70.8679,9190.0
2018-08-01 13:10:00,82.63,82.74,82.63,82.71,14076.0,70.8679,70.9623,70.8679,70.9365,14076.0
2018-08-01 13:15:00,82.71,82.71,82.6,82.64,12574.0,70.9365,70.9365,70.8422,70.8765,12574.0
2018-08-01 13:20:00,82.62,82.65,82.57,82.64,11783.0,70.8594,70.8851,70.8165,70.8765,11783.0
2018-08-01 13:25:00,82.64,82.65,82.55,82.55,14655.0,70.8765,70.8851,70.7993,70.7993,14655.0
2018-08-01 13:30:00,82.56,82.56,82.45,82.46,8967.0,70.8079,70.8079,70.7136,70.7221,8967.0
2018-08-01 13:35:00,82.47,82.56,82.47,82.55,13327.0,70.7307,70.8079,70.7307,70.7993,13327.0
2018-08-01 13:40:00,82.56,82.58,82.5,82.58,12001.0,70.8079,70.8251,70.7564,70.8251,12001.0
2018-08-01 13:45:00,82.58,82.59,82.53,82.53,9859.0,70.8251,70.8336,70.7822,70.7822,9859.0
2018-08-01 13:50:00,82.53,82.54,82.49,82.51,6031.0,70.7822,70.7907,70.7479,70.765,6031.0
2018-08-01 13:55:00,82.51,82.56,82.44,82.5,16471.0,70.765,70.8079,70.705,70.7564,16471.0
2018-08-01 14:00:00,82.47,82.58,82.44,82.46,12060.0,70.7307,70.8251,70.705,70.7221,12060.0
2018-08-01 14:05:00,82.48,82.48,82.38,82.43,8932.0,70.7393,70.7393,70.6535,70.6964,8932.0
2018-08-01 14:10:00,82.44,82.47,82.32,82.46,15170.0,70.705,70.7307,70.6021,70.7221,15170.0
2018-08-01 14:15:00,82.48,82.59,82.39,82.41,21295.0,70.7393,70.8336,70.6621,70.6793,21295.0
2018-08-01 14:20:00,82.43,82.47,82.38,82.39,14411.0,70.6964,70.7307,70.6535,70.6621,14411.0
2018-08-01 14:25:00,82.41,82.47,82.41,82.47,25084.0,70.6793,70.7307,70.6793,70.7307,25084.0
2018-08-01 14:30:00,82.47,82.57,82.47,82.52,16002.0,70.7307,70.8165,70.7307,70.7736,16002.0
2018-08-01 14:35:00,82.53,82.53,82.43,82.46,18507.0,70.7822,70.7822,70.6964,70.7221,18507.0
2018-08-01 14:40:00,82.47,82.47,82.42,82.43,38294.0,70.7307,70.7307,70.6878,70.6964,38294.0
2018-08-01 14:45:00,82.43,82.54,82.42,82.54,12250.0,70.6964,70.7907,70.6878,70.7907,12250.0
2018-08-01 14:50:00,82.53,82.66,82.53,82.66,8810.0,70.7822,70.8937,70.7822,70.8937,8810.0
2018-08-01 14:55:00,82.67,82.75,82.67,82.74,22443.0,70.9022,70.9709,70.9022,70.9623,22443.0
2018-08-01 15:00:00,82.73,82.74,82.66,82.66,15293.0,70.9537,70.9623,70.8937,70.8937,15293.0
2018-08-01 15:05:00,82.67,82.68,82.63,82.67,18523.0,70.9022,70.9108,70.8679,70.9022,18523.0
2018-08-01 15:10:00,82.68,82.74,82.68,82.72,20073.0,70.9108,70.9623,70.9108,70.9451,20073.0
2018-08-01 15:15:00,82.73,82.73,82.56,82.63,15955.0,70.9537,70.9537,70.8079,70.8679,15955.0
2018-08-01 15:20:00,82.63,82.66,82.59,82.65,15933.0,70.8679,70.8937,70.8336,70.8851,15933.0
2018-08-01 15:25:00,82.65,82.67,82.57,82.59,19044.0,70.8851,70.9022,70.8165,70.8336,19044.0
2018-08-01 15:30:00,82.59,82.68,82.58,82.59,25782.0,70.8336,70.9108,70.8251,70.8336,25782.0
2018-08-01 15:35:00,82.59,82.61,82.52,82.57,30941.0,70.8336,70.8508,70.7736,70.8165,30941.0
2018-08-01 15:40:00,82.57,82.67,82.56,82.67,45133.0,70.8165,70.9022,70.8079,70.9022,45133.0
2018-08-01 15:45:00,82.67,82.69,82.6,82.65,74117.0,70.9022,70.9194,70.8422,70.8851,74117.0
2018-08-01 15:50:00,82.64,82.66,82.55,82.59,103221.0,70.8765,70.8937,70.7993,70.8336,103221.0
2018-08-01 15:55:00,82.59,82.61,82.35,82.39,264246.0,70.8336,70.8508,70.6278,70.6621,264246.0
2018-08-02 09:30:00,81.23,81.38,80.81,80.92,77605.0,70.2337,70.3634,69.8705,69.9657,77605.0
2018-08-02 09:35:00,80.89,81.01,80.78,80.88,52626.0,69.9397,70.0435,69.8446,69.9311,52626.0
2018-08-02 09:40:00,80.88,81.15,80.87,81.07,31056.0,69.9311,70.1645,69.9224,70.0954,31056.0
2018-08-02 09:45:00,81.08,81.21,80.97,81.2,28769.0,70.104,70.2164,70.0089,70.2078,28769.0
2018-08-02 09:50:00,81.22,81.46,81.19,81.46,84590.0,70.225,70.4326,70.1991,70.4326,84590.0
2018-08-02 09:55:00,81.44,81.68,81.41,81.59,17634.0,70.4153,70.6228,70.3893,70.545,17634.0
2018-08-02 10:00:00,81.63,81.65,81.45,81.56,32240.0,70.5795,70.5968,70.4239,70.519,32240.0
2018-08-02 10:05:00,81.6,81.7,81.45,81.53,42014.0,70.5536,70.6401,70.4239,70.4931,42014.0
2018-08-02 10:10:00,81.53,81.63,81.45,81.57,17474.0,70.4931,70.5795,70.4239,70.5277,17474.0
2018-08-02 10:15:00,81.61,81.65,81.53,81.57,20423.0,70.5623,70.5968,70.4931,70.5277,20423.0
2018-08-02 10:20:00,81.58,81.63,81.42,81.56,46646.0,70.5363,70.5795,70.398,70.519,46646.0
2018-08-02 10:25:00,81.55,81.58,81.43,81.49,29062.0,70.5104,70.5363,70.4066,70.4585,29062.0
2018-08-02 10:30:00,81.47,81.53,81.43,81.51,33184.0,70.4412,70.4931,70.4066,70.4758,33184.0
2018-08-02 10:35:00,81.52,81.57,81.48,81.48,22255.0,70.4844,70.5277,70.4498,70.4498,22255.0
2018-08-02 10:40:00,81.48,81.55,81.31,81.31,21634.0,70.4498,70.5104,70.3029,70.3029,21634.0
2018-08-02 10:45:00,81.3,81.34,81.14,81.24,20916.0,70.2942,70.3288,70.1559,70.2423,20916.0
2018-08-02 10:50:00,81.22,81.34,81.17,81.17,16013.0,70.225,70.3288,70.1818,70.1818,16013.0
2018-08-02 10:55:00,81.17,81.25,81.15,81.24,14886.0,70.1818,70.251,70.1645,70.2423,14886.0
2018-08-02 11:00:00,81.25,81.46,81.25,81.38,24935.0,70.251,70.4326,70.251,70.3634,24935.0
2018-08-02 11:05:00,81.39,81.4,81.3,81.31,13868.0,70.372,70.3807,70.2942,70.3029,13868.0
2018-08-02 11:10:00,81.34,81.38,81.24,81.38,12960.0,70.3288,70.3634,70.2423,70.3634,12960.0
2018-08-02 11:15:00,81.4,81.43,81.31,81.33,17031.0,70.3807,70.4066,70.3029,70.3202,17031.0
2018-08-02 11:20:00,81.35,81.41,81.31,81.34,11920.0,70.3374,70.3893,70.3029,70.3288,11920.0
2018-08-02 11:25:00,81.38,81.38,81.2,81.28,23874.0,70.3634,70.3634,70.2078,70.2769,23874.0
2018-08-02 11:30:00,81.28,81.31,81.25,81.27,25773.0,70.2769,70.3029,70.251,70.2683,25773.0
2018-08-02 11:35:00,81.27,81.32,81.12,81.12,17466.0,70.2683,70.3115,70.1386,70.1386,17466.0
2018-08-02 11:40:00,81.16,81.2,81.09,81.14,16722.0,70.1732,70.2078,70.1126,70.1559,16722.0
2018-08-02 11:45:00,81.13,81.27,81.13,81.19,15884.0,70.1472,70.2683,70.1472,70.1991,15884.0
2018-08-02 11:50:00,81.16,81.19,81.05,81.06,10806.0,70.1732,70.1991,70.0781,70.0867,10806.0
2018-08-02 11:55:00,81.05,81.2,81.05,81.2,13438.0,70.0781,70.2078,70.0781,70.2078,13438.0
2018-08-02 12:00:00,81.21,81.21,81.12,81.19,19649.0,70.2164,70.2164,70.1386,70.1991,19649.0
2018-08-02 12:05:00,81.2,81.31,81.19,81.2,18855.0,70.2078,70.3029,70.1991,70.2078,18855.0
2018-08-02 12:10:00,81.21,81.21,81.13,81.2,8513.0,70.2164,70.2164,70.1472,70.2078,8513.0
2018-08-02 12:15:00,81.18,81.19,81.1,81.16,11500.0,70.1905,70.1991,70.1213,70.1732,11500.0
2018-08-02 12:20:00,81.19,81.31,81.17,81.28,15207.0,70.1991,70.3029,70.1818,70.2769,15207.0
2018-08-02 12:25:00,81.27,81.31,81.21,81.22,11150.0,70.2683,70.3029,70.2164,70.225,11150.0
2018-08-02 12:30:00,81.23,81.25,81.15,81.22,15765.0,70.2337,70.251,70.1645,70.225,15765.0
2018-08-02 12:35:00,81.23,81.25,81.12,81.18,32506.0,70.2337,70.251,70.1386,70.1905,32506.0
2018-08-02 12:40:00,81.19,81.28,81.18,81.23,10345.0,70.1991,70.2769,70.1905,70.2337,10345.0
2018-08-02 12:45:00,81.23,81.27,81.18,81.19,14510.0,70.2337,70.2683,70.1905,70.1991,14510.0
2018-08-02 12:50:00,81.18,81.21,81.14,81.16,14416.0,70.1905,70.2164,70.1559,70.1732,14416.0
2018-08-02 12:55:00,81.15,81.18,81.08,81.13,10853.0,70.1645,70.1905,70.104,70.1472,10853.0
2018-08-02 13:00:00,81.12,81.17,81.12,81.17,6171.0,70.1386,70.1818,70.1386,70.1818,6171.0
2018-08-02 13:05:00,81.16,81.16,81.12,81.14,6925.0,70.1732,70.1732,70.1386,70.1559,6925.0
2018-08-02 13:10:00,81.14,81.16,81.1,81.1,11481.0,70.1559,70.1732,70.1213,70.1213,11481.0
2018-08-02 13:15:00,81.09,81.23,81.09,81.22,13646.0,70.1126,70.2337,70.1126,70.225,13646.0
2018-08-02 13:20:00,81.22,81.24,81.18,81.19,12486.0,70.225,70.2423,70.1905,70.1991,12486.0
2018-08-02 13:25:00,81.18,81.23,81.12,81.16,12374.0,70.1905,70.2337,70.1386,70.1732,12374.0
2018-08-02 13:30:00,81.17,81.25,81.17,81.24,8301.0,70.1818,70.251,70.1818,70.2423,8301.0
2018-08-02 13:35:00,81.26,81.28,81.21,81.24,21500.0,70.2596,70.2769,70.2164,70.2423,21500.0
2018-08-02 13:40:00,81.25,81.3,81.22,81.23,7535.0,70.251,70.2942,70.225,70.2337,7535.0
2018-08-02 13:45:00,81.24,81.28,81.22,81.28,4760.0,70.2423,70.2769,70.225,70.2769,4760.0
2018-08-02 13:50:00,81.28,81.39,81.26,81.35,18374.0,70.2769,70.372,70.2596,70.3374,18374.0
2018-08-02 13:55:00,81.33,81.39,81.33,81.37,3053.0,70.3202,70.372,70.3202,70.3547,3053.0
2018-08-02 14:00:00,81.36,81.37,81.29,81.35,7020.0,70.3461,70.3547,70.2856,70.3374,7020.0
2018-08-02 14:05:00,81.33,81.4,81.32,81.38,6849.0,70.3202,70.3807,70.3115,70.3634,6849.0
2018-08-02 14:10:00,81.39,81.39,81.32,81.32,4294.0,70.372,70.372,70.3115,70.3115,4294.0
2018-08-02 14:15:00,81.33,81.39,81.3,81.34,14962.0,70.3202,70.372,70.2942,70.3288,14962.0
2018-08-02 14:20:00,81.3,81.36,81.29,81.35,23207.0,70.2942,70.3461,70.2856,70.3374,23207.0
2018-08-02 14:25:00,81.34,81.38,81.32,81.37,6895.0,70.3288,70.3634,70.3115,70.3547,6895.0
2018-08-02 14:30:00,81.38,81.39,81.34,81.35,6821.0,70.3634,70.372,70.3288,70.3374,6821.0
2018-08-02 14:35:00,81.35,81.39,81.35,81.37,3225.0,70.3374,70.372,70.3374,70.3547,3225.0
2018-08-02 14:40:00,81.37,81.39,81.31,81.33,6365.0,70.3547,70.372,70.3029,70.3202,6365.0
2018-08-02 14:45:00,81.33,81.37,81.28,81.37,15502.0,70.3202,70.3547,70.2769,70.3547,15502.0
2018-08-02 14:50:00,81.36,81.43,81.34,81.42,17838.0,70.3461,70.4066,70.3288,70.398,17838.0
2018-08-02 14:55:00,81.41,81.42,81.37,81.41,23754.0,70.3893,70.398,70.3547,70.3893,23754.0
2018-08-02 15:00:00,81.41,81.41,81.37,81.4,12080.0,70.3893,70.3893,70.3547,70.3807,12080.0
2018-08-02 15:05:00,81.39,81.4,81.3,81.32,10089.0,70.372,70.3807,70.2942,70.3115,10089.0
2018-08-02 15:10:00,81.32,81.34,81.28,81.32,17705.0,70.3115,70.3288,70.2769,70.3115,17705.0
2018-08-02 15:15:00,81.32,81.34,81.29,81.33,11226.0,70.3115,70.3288,70.2856,70.3202,11226.0
2018-08-02 15:20:00,81.32,81.33,81.29,81.31,7265.0,70.3115,70.3202,70.2856,70.3029,7265.0
2018-08-02 15:25:00,81.31,81.33,81.29,81.32,19932.0,70.3029,70.3202,70.2856,70.3115,19932.0
2018-08-02 15:30:00,81.32,81.34,81.31,81.33,18292.0,70.3115,70.3288,70.3029,70.3202,18292.0
2018-08-02 15:35:00,81.33,81.33,81.27,81.27,22870.0,70.3202,70.3202,70.2683,70.2683,22870.0
2018-08-02 15:40:00,81.28,81.3,81.21,81.23,46702.0,70.2769,70.2942,70.2164,70.2337,46702.0
2018-08-02 15:45:00,81.22,81.35,81.22,81.33,56915.0,70.225,70.3374,70.225,70.3202,56915.0
2018-08-02 15:50:00,81.32,81.33,81.17,81.2,80819.0,70.3115,70.3202,70.1818,70.2078,80819.0
2018-08-02 15:55:00,81.2,81.2,81.06,81.16,189386.0,70.2078,70.2078,70.0867,70.1732,189386.0
2018-08-03 09:30:00,81.31,81.61,81.17,81.38,31706.0,70.3029,70.5623,70.1818,70.3634,31706.0
2018-08-03 09:35:00,81.34,81.48,81.24,81.36,24685.0,70.3288,70.4498,70.2423,70.3461,24685.0
2018-08-03 09:40:00,81.35,81.45,81.27,81.38,6414.0,70.3374,70.4239,70.2683,70.3634,6414.0
2018-08-03 09:45:00,81.41,81.44,81.22,81.24,13041.0,70.3893,70.4153,70.225,70.2423,13041.0
2018-08-03 09:50:00,81.24,81.24,81.1,81.16,17416.0,70.2423,70.2423,70.1213,70.1732,17416.0
2018-08-03 09:55:00,81.14,81.17,80.79,80.81,28238.0,70.1559,70.1818,69.8533,69.8705,28238.0
2018-08-03 10:00:00,80.85,80.91,80.75,80.89,22992.0,69.9051,69.957,69.8187,69.9397,22992.0
2018-08-03 10:05:00,80.88,80.98,80.85,80.94,12851.0,69.9311,70.0175,69.9051,69.9829,12851.0
2018-08-03 10:10:00,80.93,80.95,80.79,80.82,13494.0,69.9743,69.9916,69.8533,69.8792,13494.0
2018-08-03 10:15:00,80.82,80.87,80.75,80.87,10052.0,69.8792,69.9224,69.8187,69.9224,10052.0
2018-08-03 10:20:00,80.87,80.99,80.84,80.95,6010.0,69.9224,70.0262,69.8965,69.9916,6010.0
2018-08-03 10:25:00,80.93,81.08,80.93,81.05,14271.0,69.9743,70.104,69.9743,70.0781,14271.0
2018-08-03 10:30:00,81.05,81.05,80.92,80.95,7463.0,70.0781,70.0781,69.9657,69.9916,7463.0
2018-08-03 10:35:00,80.96,81.05,80.94,81.0,9040.0,70.0002,70.0781,69.9829,70.0348,9040.0
2018-08-03 10:40:00,81.0,81.02,80.88,80.88,37675.0,70.0348,70.0521,69.9311,69.9311,37675.0
2018-08-03 10:45:00,80.87,80.94,80.8,80.93,40441.0,69.9224,69.9829,69.8619,69.9743,40441.0
2018-08-03 10:50:00,80.95,80.97,80.87,80.88,12106.0,69.9916,70.0089,69.9224,69.9311,12106.0
2018-08-03 10:55:00,80.89,80.94,80.87,80.93,11450.0,69.9397,69.9829,69.9224,69.9743,11450.0
2018-08-03 11:00:00,80.96,80.98,80.91,80.91,10674.0,70.0002,70.0175,69.957,69.957,10674.0
2018-08-03 11:05:00,80.92,80.96,80.9,80.95,9707.0,69.9657,70.0002,69.9484,69.9916,9707.0
2018-08-03 11:10:00,80.97,80.97,80.9,80.96,8790.0,70.0089,70.0089,69.9484,70.0002,8790.0
2018-08-03 11:15:00,80.94,80.96,80.74,80.74,31607.0,69.9829,70.0002,69.81,69.81,31607.0
2018-08-03 11:20:00,80.77,80.85,80.74,80.81,12239.0,69.836,69.9051,69.81,69.8705,12239.0
2018-08-03 11:25:00,80.81,80.82,80.77,80.8,8710.0,69.8705,69.8792,69.836,69.8619,8710.0
2018-08-03 11:30:00,80.79,80.92,80.77,80.91,36012.0,69.8533,69.9657,69.836,69.957,36012.0
2018-08-03 11:35:00,80.92,80.97,80.89,80.92,7731.0,69.9657,70.0089,69.9397,69.9657,7731.0
2018-08-03 11:40:00,80.93,81.1,80.92,81.1,40085.0,69.9743,70.1213,69.9657,70.1213,40085.0
2018-08-03 11:45:00,81.13,81.13,81.05,81.06,6850.0,70.1472,70.1472,70.0781,70.0867,6850.0
2018-08-03 11:50:00,81.06,81.14,81.05,81.12,6827.0,70.0867,70.1559,70.0781,70.1386,6827.0
2018-08-03 11:55:00,81.13,81.13,81.01,81.05,31684.0,70.1472,70.1472,70.0435,70.0781,31684.0
2018-08-03 12:00:00,81.05,81.12,81.05,81.08,5934.0,70.0781,70.1386,70.0781,70.104,5934.0
2018-08-03 12:05:00,81.08,81.15,81.08,81.12,5856.0,70.104,70.1645,70.104,70.1386,5856.0
2018-08-03 12:10:00,81.14,81.17,81.12,81.17,1700.0,70.1559,70.1818,70.1386,70.1818,1700.0
2018-08-03 12:15:00,81.17,81.25,81.16,81.2,4091.0,70.1818,70.251,70.1732,70.2078,4091.0
2018-08-03 12:20:00,81.21,81.23,81.16,81.17,9787.0,70.2164,70.2337,70.1732,70.1818,9787.0
2018-08-03 12:25:00,81.17,81.21,81.16,81.21,4449.0,70.1818,70.2164,70.1732,70.2164,4449.0
2018-08-03 12:30:00,81.2,81.25,81.17,81.18,33323.0,70.2078,70.251,70.1818,70.1905,33323.0
2018-08-03 12:35:00,81.17,81.19,81.15,81.19,8867.0,70.1818,70.1991,70.1645,70.1991,8867.0
2018-08-03 12:40:00,81.17,81.21,81.16,81.2,5122.0,70.1818,70.2164,70.1732,70.2078,5122.0
2018-08-03 12:45:00,81.2,81.22,81.13,81.14,13304.0,70.2078,70.225,70.1472,70.1559,13304.0
2018-08-03 12:50:00,81.15,81.2,81.15,81.17,3477.0,70.1645,70.2078,70.1645,70.1818,3477.0
2018-08-03 12:55:00,81.17,81.25,81.17,81.21,5452.0,70.1818,70.251,70.1818,70.2164,5452.0
2018-08-03 13:00:00,81.23,81.31,81.22,81.28,9358.0,70.2337,70.3029,70.225,70.2769,9358.0
2018-08-03 13:05:00,81.26,81.26,81.23,81.24,3893.0,70.2596,70.2596,70.2337,70.2423,3893.0
2018-08-03 13:10:00,81.23,81.24,81.19,81.2,3979.0,70.2337,70.2423,70.1991,70.2078,3979.0
2018-08-03 13:15:00,81.2,81.24,81.2,81.24,1964.0,70.2078,70.2423,70.2078,70.2423,1964.0
2018-08-03 13:20:00,81.25,81.29,81.24,81.29,53485.0,70.251,70.2856,70.2423,70.2856,53485.0
2018-08-03 13:25:00,81.3,81.34,81.29,81.34,6409.0,70.2942,70.3288,70.2856,70.3288,6409.0
2018-08-03 13:30:00,81.34,81.35,81.21,81.24,9015.0,70.3288,70.3374,70.2164,70.2423,9015.0
2018-08-03 13:35:00,81.25,81.3,81.21,81.3,15671.0,70.251,70.2942,70.2164,70.2942,15671.0
2018-08-03 13:40:00,81.29,81.32,81.27,81.32,7453.0,70.2856,70.3115,70.2683,70.3115,7453.0
2018-08-03 13:45:00,81.31,81.33,81.29,81.3,4591.0,70.3029,70.3202,70.2856,70.2942,4591.0
2018-08-03 13:50:00,81.3,81.33,81.28,81.3,4304.0,70.2942,70.3202,70.2769,70.2942,4304.0
2018-08-03 13:55:00,81.3,81.32,81.29,81.31,5708.0,70.2942,70.3115,70.2856,70.3029,5708.0
2018-08-03 14:00:00,81.32,81.33,81.29,81.33,9699.0,70.3115,70.3202,70.2856,70.3202,9699.0
2018-08-03 14:05:00,81.33,81.38,81.31,81.38,6383.0,70.3202,70.3634,70.3029,70.3634,6383.0
2018-08-03 14:10:00,81.38,81.39,81.35,81.37,13161.0,70.3634,70.372,70.3374,70.3547,13161.0
2018-08-03 14:15:00,81.38,81.39,81.32,81.32,6629.0,70.3634,70.372,70.3115,70.3115,6629.0
2018-08-03 14:20:00,81.3,81.31,81.28,81.31,5473.0,70.2942,70.3029,70.2769,70.3029,5473.0
2018-08-03 14:25:00,81.32,81.33,81.3,81.33,3091.0,70.3115,70.3202,70.2942,70.3202,3091.0
2018-08-03 14:30:00,81.34,81.38,81.32,81.33,31514.0,70.3288,70.3634,70.3115,70.3202,31514.0
2018-08-03 14:35:00,81.32,81.35,81.3,81.31,4864.0,70.3115,70.3374,70.2942,70.3029,4864.0
2018-08-03 14:40:00,81.31,81.32,81.28,81.29,29259.0,70.3029,70.3115,70.2769,70.2856,29259.0
2018-08-03 14:45:00,81.29,81.32,81.28,81.31,10450.0,70.2856,70.3115,70.2769,70.3029,10450.0
2018-08-03 14:50:00,81.33,81.37,81.32,81.36,6591.0,70.3202,70.3547,70.3115,70.3461,6591.0
2018-08-03 14:55:00,81.37,81.37,81.35,81.36,3848.0,70.3547,70.3547,70.3374,70.3461,3848.0
2018-08-03 15:00:00,81.37,81.42,81.37,81.42,7820.0,70.3547,70.398,70.3547,70.398,7820.0
2018-08-03 15:05:00,81.43,81.47,81.42,81.44,33282.0,70.4066,70.4412,70.398,70.4153,33282.0
2018-08-03 15:10:00,81.45,81.58,81.45,81.57,29468.0,70.4239,70.5363,70.4239,70.5277,29468.0
2018-08-03 15:15:00,81.57,81.71,81.57,81.71,17121.0,70.5277,70.6487,70.5277,70.6487,17121.0
2018-08-03 15:20:00,81.7,81.74,81.69,81.71,10807.0,70.6401,70.6747,70.6314,70.6487,10807.0
2018-08-03 15:25:00,81.71,81.73,81.67,81.68,21400.0,70.6487,70.666,70.6141,70.6228,21400.0
2018-08-03 15:30:00,81.69,81.69,81.64,81.64,22437.0,70.6314,70.6314,70.5882,70.5882,22437.0
2018-08-03 15:35:00,81.64,81.67,81.64,81.65,14034.0,70.5882,70.6141,70.5882,70.5968,14034.0
2018-08-03 15:40:00,81.65,81.69,81.63,81.69,15802.0,70.5968,70.6314,70.5795,70.6314,15802.0
2018-08-03 15:45:00,81.68,81.69,81.57,81.58,39863.0,70.6228,70.6314,70.5277,70.5363,39863.0
2018-08-03 15:50:00,81.59,81.62,81.59,81.59,48876.0,70.545,70.5709,70.545,70.545,48876.0
2018-08-03 15:55:00,81.6,81.61,81.52,81.55,154128.0,70.5536,70.5623,70.4844,70.5104,154128.0
2018-08-06 09:30:00,81.72,81.91,81.52,81.59,21662.0,70.6574,70.8216,70.4844,70.545,21662.0
2018-08-06 09:35:00,81.62,81.7,81.38,81.5,8374.0,70.5709,70.6401,70.3634,70.4671,8374.0
2018-08-06 09:40:00,81.57,81.57,81.43,81.47,11453.0,70.5277,70.5277,70.4066,70.4412,11453.0
2018-08-06 09:45:00,81.51,81.76,81.51,81.72,12483.0,70.4758,70.6919,70.4758,70.6574,12483.0
2018-08-06 09:50:00,81.73,81.77,81.46,81.46,3809.0,70.666,70.7006,70.4326,70.4326,3809.0
2018-08-06 09:55:00,81.53,81.58,81.34,81.34,7228.0,70.4931,70.5363,70.3288,70.3288,7228.0
2018-08-06 10:00:00,81.37,81.43,81.24,81.26,28065.0,70.3547,70.4066,70.2423,70.2596,28065.0
2018-08-06 10:05:00,81.27,81.35,81.12,81.35,11177.0,70.2683,70.3374,70.1386,70.3374,11177.0
2018-08-06 10:10:00,81.33,81.41,81.27,81.4,9316.0,70.3202,70.3893,70.2683,70.3807,9316.0
2018-08-06 10:15:00,81.38,81.38,81.13,81.25,9907.0,70.3634,70.3634,70.1472,70.251,9907.0
2018-08-06 10:20:00,81.26,81.26,81.08,81.12,11035.0,70.2596,70.2596,70.104,70.1386,11035.0
2018-08-06 10:25:00,81.13,81.16,81.08,81.13,53800.0,70.1472,70.1732,70.104,70.1472,53800.0
2018-08-06 10:30:00,81.12,81.23,81.11,81.13,9759.0,70.1386,70.2337,70.1299,70.1472,9759.0
2018-08-06 10:35:00,81.17,81.28,81.15,81.26,7736.0,70.1818,70.2769,70.1645,70.2596,7736.0
2018-08-06 10:40:00,81.29,81.3,81.22,81.28,3786.0,70.2856,70.2942,70.225,70.2769,3786.0
2018-08-06 10:45:00,81.31,81.39,81.3,81.36,7596.0,70.3029,70.372,70.2942,70.3461,7596.0
2018-08-06 10:50:00,81.34,81.34,81.22,81.28,16139.0,70.3288,70.3288,70.225,70.2769,16139.0
2018-08-06 10:55:00,81.31,81.36,81.29,81.36,4061.0,70.3029,70.3461,70.2856,70.3461,4061.0
2018-08-06 11:00:00,81.37,81.39,81.31,81.37,15118.0,70.3547,70.372,70.3029,70.3547,15118.0
2018-08-06 11:05:00,81.37,81.37,81.3,81.33,9450.0,70.3547,70.3547,70.2942,70.3202,9450.0
2018-08-06 11:10:00,81.35,81.39,81.33,81.36,3957.0,70.3374,70.372,70.3202,70.3461,3957.0
2018-08-06 11:15:00,81.36,81.39,81.28,81.29,15389.0,70.3461,70.372,70.2769,70.2856,15389.0
2018-08-06 11:20:00,81.3,81.4,81.29,81.4,20708.0,70.2942,70.3807,70.2856,70.3807,20708.0
2018-08-06 11:25:00,81.4,81.41,81.37,81.39,20802.0,70.3807,70.3893,70.3547,70.372,20802.0
2018-08-06 11:30:00,81.39,81.4,81.32,81.33,15166.0,70.372,70.3807,70.3115,70.3202,15166.0
2018-08-06 11:35:00,81.34,81.35,81.22,81.31,55414.0,70.3288,70.3374,70.225,70.3029,55414.0
2018-08-06 11:40:00,81.33,81.33,81.24,81.24,13943.0,70.3202,70.3202,70.2423,70.2423,13943.0
2018-08-06 11:45:00,81.25,81.26,81.19,81.2,11363.0,70.251,70.2596,70.1991,70.2078,11363.0
2018-08-06 11:50:00,81.2,81.21,81.16,81.18,32192.0,70.2078,70.2164,70.1732,70.1905,32192.0
2018-08-06 11:55:00,81.18,81.34,81.18,81.3,8589.0,70.1905,70.3288,70.1905,70.2942,8589.0
2018-08-06 12:00:00,81.3,81.3,81.25,81.25,10473.0,70.2942,70.2942,70.251,70.251,10473.0
2018-08-06 12:05:00,81.26,81.3,81.24,81.29,8722.0,70.2596,70.2942,70.2423,70.2856,8722.0
2018-08-06 12:10:00,81.29,81.36,81.25,81.33,15893.0,70.2856,70.3461,70.251,70.3202,15893.0
2018-08-06 12:15:00,81.34,81.39,81.32,81.34,8526.0,70.3288,70.372,70.3115,70.3288,8526.0
2018-08-06 12:20:00,81.35,81.41,81.35,81.38,8161.0,70.3374,70.3893,70.3374,70.3634,8161.0
2018-08-06 12:25:00,81.38,81.41,81.37,81.37,8215.0,70.3634,70.3893,70.3547,70.3547,8215.0
2018-08-06 12:30:00,81.39,81.39,81.32,81.35,10104.0,70.372,70.372,70.3115,70.3374,10104.0
2018-08-06 12:35:00,81.36,81.41,81.35,81.39,21770.0,70.3461,70.3893,70.3374,70.372,21770.0
2018-08-06 12:40:00,81.39,81.43,81.38,81.41,18753.0,70.372,70.4066,70.3634,70.3893,18753.0
2018-08-06 12:45:00,81.4,81.42,81.32,81.33,10307.0,70.3807,70.398,70.3115,70.3202,10307.0
2018-08-06 12:50:00,81.33,81.39,81.32,81.36,7751.0,70.3202,70.372,70.3115,70.3461,7751.0
2018-08-06 12:55:00,81.36,81.42,81.36,81.36,10461.0,70.3461,70.398,70.3461,70.3461,10461.0
2018-08-06 13:00:00,81.37,81.38,81.36,81.38,4724.0,70.3547,70.3634,70.3461,70.3634,4724.0
2018-08-06 13:05:00,81.39,81.45,81.38,81.45,4200.0,70.372,70.4239,70.3634,70.4239,4200.0
2018-08-06 13:10:00,81.49,81.52,81.47,81.49,5457.0,70.4585,70.4844,70.4412,70.4585,5457.0
2018-08-06 13:15:00,81.5,81.53,81.46,81.5,9189.0,70.4671,70.4931,70.4326,70.4671,9189.0
2018-08-06 13:20:00,81.49,81.49,81.45,81.45,6659.0,70.4585,70.4585,70.4239,70.4239,6659.0
2018-08-06 13:25:00,81.44,81.45,81.4,81.42,14253.0,70.4153,70.4239,70.3807,70.398,14253.0
2018-08-06 13:30:00,81.42,81.42,81.36,81.42,7820.0,70.398,70.398,70.3461,70.398,7820.0
2018-08-06 13:35:00,81.4,81.46,81.4,81.46,5257.0,70.3807,70.4326,70.3807,70.4326,5257.0
2018-08-06 13:40:00,81.45,81.46,81.43,81.45,4964.0,70.4239,70.4326,70.4066,70.4239,4964.0
2018-08-06 13:45:00,81.45,81.46,81.4,81.46,8960.0,70.4239,70.4326,70.3807,70.4326,8960.0
2018-08-06 13:50:00,81.45,81.47,81.4,81.47,7492.0,70.4239,70.4412,70.3807,70.4412,7492.0
2018-08-06 13:55:00,81.47,81.47,81.43,81.44,10868.0,70.4412,70.4412,70.4066,70.4153,10868.0
2018-08-06 14:00:00,81.44,81.46,81.41,81.42,15024.0,70.4153,70.4326,70.3893,70.398,15024.0
2018-08-06 14:05:00,81.43,81.46,81.41,81.41,8093.0,70.4066,70.4326,70.3893,70.3893,8093.0
2018-08-06 14:10:00,81.41,81.41,81.36,81.41,13694.0,70.3893,70.3893,70.3461,70.3893,13694.0
2018-08-06 14:15:00,81.42,81.42,81.39,81.4,7837.0,70.398,70.398,70.372,70.3807,7837.0
2018-08-06 14:20:00,81.41,81.45,81.39,81.44,16816.0,70.3893,70.4239,70.372,70.4153,16816.0
2018-08-06 14:25:00,81.44,81.45,81.39,81.39,7891.0,70.4153,70.4239,70.372,70.372,7891.0
2018-08-06 14:30:00,81.39,81.43,81.37,81.43,11344.0,70.372,70.4066,70.3547,70.4066,11344.0
2018-08-06 14:35:00,81.42,81.44,81.41,81.41,6317.0,70.398,70.4153,70.3893,70.3893,6317.0
2018-08-06 14:40:00,81.42,81.46,81.39,81.45,10067.0,70.398,70.4326,70.372,70.4239,10067.0
2018-08-06 14:45:00,81.46,81.48,81.44,81.46,9281.0,70.4326,70.4498,70.4153,70.4326,9281.0
2018-08-06 14:50:00,81.45,81.46,81.39,81.41,11889.0,70.4239,70.4326,70.372,70.3893,11889.0
2018-08-06 14:55:00,81.4,81.42,81.39,81.4,21144.0,70.3807,70.398,70.372,70.3807,21144.0
2018-08-06 15:00:00,81.4,81.43,81.39,81.42,8688.0,70.3807,70.4066,70.372,70.398,8688.0
2018-08-06 15:05:00,81.43,81.43,81.36,81.36,13784.0,70.4066,70.4066,70.3461,70.3461,13784.0
2018-08-06 15:10:00,81.37,81.38,81.34,81.38,7345.0,70.3547,70.3634,70.3288,70.3634,7345.0
2018-08-06 15:15:00,81.37,81.37,81.31,81.36,10197.0,70.3547,70.3547,70.3029,70.3461,10197.0
2018-08-06 15:20:00,81.36,81.38,81.34,81.36,12060.0,70.3461,70.3634,70.3288,70.3461,12060.0
2018-08-06 15:25:00,81.36,81.41,81.35,81.41,10508.0,70.3461,70.3893,70.3374,70.3893,10508.0
2018-08-06 15:30:00,81.4,81.41,81.36,81.4,22670.0,70.3807,70.3893,70.3461,70.3807,22670.0
2018-08-06 15:35:00,81.39,81.4,81.32,81.33,24560.0,70.372,70.3807,70.3115,70.3202,24560.0
2018-08-06 15:40:00,81.32,81.35,81.31,81.32,38877.0,70.3115,70.3374,70.3029,70.3115,38877.0
2018-08-06 15:45:00,81.32,81.34,81.31,81.33,23680.0,70.3115,70.3288,70.3029,70.3202,23680.0
2018-08-06 15:50:00,81.33,81.35,81.22,81.23,62451.0,70.3202,70.3374,70.225,70.2337,62451.0
2018-08-06 15:55:00,81.23,81.24,81.18,81.19,220399.0,70.2337,70.2423,70.1905,70.1991,220399.0
2018-08-07 09:30:00,81.35,82.02,81.34,81.79,78479.0,70.3374,70.9167,70.3288,70.7179,78479.0
2018-08-07 09:35:00,81.77,81.93,81.69,81.88,30340.0,70.7006,70.8389,70.6314,70.7957,30340.0
2018-08-07 09:40:00,81.9,82.4,81.87,82.34,39571.0,70.813,71.2453,70.7871,71.1934,39571.0
2018-08-07 09:45:00,82.39,82.4,82.08,82.08,13100.0,71.2367,71.2453,70.9686,70.9686,13100.0
2018-08-07 09:50:00,82.11,82.11,81.96,82.0,28437.0,70.9946,70.9946,70.8649,70.8995,28437.0
2018-08-07 09:55:00,82.0,82.1,81.99,82.09,12234.0,70.8995,70.9859,70.8908,70.9773,12234.0
2018-08-07 10:00:00,82.08,82.1,82.03,82.07,12382.0,70.9686,70.9859,70.9254,70.96,12382.0
2018-08-07 10:05:00,82.06,82.27,82.06,82.18,16240.0,70.9513,71.1329,70.9513,71.0551,16240.0
2018-08-07 10:10:00,82.2,82.22,82.15,82.22,12885.0,71.0724,71.0897,71.0291,71.0897,12885.0
2018-08-07 10:15:00,82.21,82.29,82.2,82.22,21558.0,71.081,71.1502,71.0724,71.0897,21558.0
2018-08-07 10:20:00,82.23,82.3,82.15,82.3,27535.0,71.0983,71.1588,71.0291,71.1588,27535.0
2018-08-07 10:25:00,82.29,82.3,82.21,82.24,20749.0,71.1502,71.1588,71.081,71.107,20749.0
2018-08-07 10:30:00,82.25,82.31,82.24,82.28,10746.0,71.1156,71.1675,71.107,71.1416,10746.0
2018-08-07 10:35:00,82.27,82.41,82.26,82.41,20067.0,71.1329,71.254,71.1243,71.254,20067.0
2018-08-07 10:40:00,82.4,82.43,82.33,82.33,12135.0,71.2453,71.2712,71.1848,71.1848,12135.0
2018-08-07 10:45:00,82.34,82.4,82.34,82.39,13657.0,71.1934,71.2453,71.1934,71.2367,13657.0
2018-08-07 10:50:00,82.4,82.53,82.39,82.47,17481.0,71.2453,71.3577,71.2367,71.3058,17481.0
2018-08-07 10:55:00,82.47,82.5,82.34,82.37,25295.0,71.3058,71.3318,71.1934,71.2194,25295.0
2018-08-07 11:00:00,82.38,82.52,82.38,82.49,18548.0,71.228,71.3491,71.228,71.3231,18548.0
2018-08-07 11:05:00,82.48,82.51,82.42,82.51,7313.0,71.3145,71.3404,71.2626,71.3404,7313.0
2018-08-07 11:10:00,82.5,82.58,82.49,82.58,10160.0,71.3318,71.4009,71.3231,71.4009,10160.0
2018-08-07 11:15:00,82.57,82.58,82.52,82.55,8153.0,71.3923,71.4009,71.3491,71.375,8153.0
2018-08-07 11:20:00,82.56,82.6,82.4,82.47,13982.0,71.3836,71.4182,71.2453,71.3058,13982.0
2018-08-07 11:25:00,82.46,82.46,82.38,82.4,9243.0,71.2972,71.2972,71.228,71.2453,9243.0
2018-08-07 11:30:00,82.4,82.4,82.26,82.33,17924.0,71.2453,71.2453,71.1243,71.1848,17924.0
2018-08-07 11:35:00,82.33,82.51,82.32,82.48,12946.0,71.1848,71.3404,71.1761,71.3145,12946.0
2018-08-07 11:40:00,82.46,82.48,82.4,82.42,10612.0,71.2972,71.3145,71.2453,71.2626,10612.0
2018-08-07 11:45:00,82.39,82.46,82.33,82.44,60117.0,71.2367,71.2972,71.1848,71.2799,60117.0
2018-08-07 11:50:00,82.43,82.45,82.38,82.42,4737.0,71.2712,71.2885,71.228,71.2626,4737.0
2018-08-07 11:55:00,82.41,82.45,82.39,82.45,190461.0,71.254,71.2885,71.2367,71.2885,190461.0
2018-08-07 12:00:00,82.46,82.57,82.43,82.5,156773.0,71.2972,71.3923,71.2712,71.3318,156773.0
2018-08-07 12:05:00,82.5,82.59,82.46,82.59,7050.0,71.3318,71.4096,71.2972,71.4096,7050.0
2018-08-07 12:10:00,82.6,82.69,82.6,82.65,19965.0,71.4182,71.496,71.4182,71.4615,19965.0
2018-08-07 12:15:00,82.66,82.68,82.63,82.67,12278.0,71.4701,71.4874,71.4442,71.4788,12278.0
2018-08-07 12:20:00,82.66,82.71,82.64,82.65,14709.0,71.4701,71.5133,71.4528,71.4615,14709.0
2018-08-07 12:25:00,82.63,82.67,82.61,82.63,11627.0,71.4442,71.4788,71.4269,71.4442,11627.0
2018-08-07 12:30:00,82.62,82.64,82.59,82.59,8643.0,71.4355,71.4528,71.4096,71.4096,8643.0
2018-08-07 12:35:00,82.6,82.61,82.53,82.55,15348.0,71.4182,71.4269,71.3577,71.375,15348.0
2018-08-07 12:40:00,82.55,82.56,82.48,82.49,31769.0,71.375,71.3836,71.3145,71.3231,31769.0
2018-08-07 12:45:00,82.49,82.59,82.47,82.55,42135.0,71.3231,71.4096,71.3058,71.375,42135.0
2018-08-07 12:50:00,82.55,82.62,82.53,82.57,37379.0,71.375,71.4355,71.3577,71.3923,37379.0
2018-08-07 12:55:00,82.55,82.56,82.5,82.53,11519.0,71.375,71.3836,71.3318,71.3577,11519.0
2018-08-07 13:00:00,82.54,82.54,82.5,82.53,16722.0,71.3664,71.3664,71.3318,71.3577,16722.0
2018-08-07 13:05:00,82.53,82.54,82.49,82.53,20658.0,71.3577,71.3664,71.3231,71.3577,20658.0
2018-08-07 13:10:00,82.53,82.62,82.52,82.61,12127.0,71.3577,71.4355,71.3491,71.4269,12127.0
2018-08-07 13:15:00,82.61,82.64,82.58,82.6,8052.0,71.4269,71.4528,71.4009,71.4182,8052.0
2018-08-07 13:20:00,82.61,82.61,82.54,82.54,10142.0,71.4269,71.4269,71.3664,71.3664,10142.0
2018-08-07 13:25:00,82.55,82.57,82.5,82.53,9919.0,71.375,71.3923,71.3318,71.3577,9919.0
2018-08-07 13:30:00,82.54,82.54,82.42,82.48,21801.0,71.3664,71.3664,71.2626,71.3145,21801.0
2018-08-07 13:35:00,82.49,82.49,82.37,82.41,15178.0,71.3231,71.3231,71.2194,71.254,15178.0
2018-08-07 13:40:00,82.41,82.52,82.4,82.52,5688.0,71.254,71.3491,71.2453,71.3491,5688.0
2018-08-07 13:45:00,82.52,82.56,82.46,82.54,18569.0,71.3491,71.3836,71.2972,71.3664,18569.0
2018-08-07 13:50:00,82.54,82.58,82.5,82.5,11754.0,71.3664,71.4009,71.3318,71.3318,11754.0
2018-08-07 13:55:00,82.52,82.55,82.5,82.55,5182.0,71.3491,71.375,71.3318,71.375,5182.0
2018-08-07 14:00:00,82.55,82.6,82.54,82.57,21598.0,71.375,71.4182,71.3664,71.3923,21598.0
2018-08-07 14:05:00,82.57,82.61,82.51,82.53,13358.0,71.3923,71.4269,71.3404,71.3577,13358.0
2018-08-07 14:10:00,82.51,82.55,82.48,82.5,9818.0,71.3404,71.375,71.3145,71.3318,9818.0
2018-08-07 14:15:00,82.51,82.53,82.49,82.5,9853.0,71.3404,71.3577,71.3231,71.3318,9853.0
2018-08-07 14:20:00,82.51,82.6,82.51,82.55,30700.0,71.3404,71.4182,71.3404,71.375,30700.0
2018-08-07 14:25:00,82.52,82.59,82.51,82.57,24828.0,71.3491,71.4096,71.3404,71.3923,24828.0
2018-08-07 14:30:00,82.57,82.6,82.51,82.59,12450.0,71.3923,71.4182,71.3404,71.4096,12450.0
2018-08-07 14:35:00,82.6,82.67,82.58,82.64,20617.0,71.4182,71.4788,71.4009,71.4528,20617.0
2018-08-07 14:40:00,82.66,82.68,82.61,82.61,9222.0,71.4701,71.4874,71.4269,71.4269,9222.0
2018-08-07 14:45:00,82.62,82.71,82.62,82.68,18552.0,71.4355,71.5133,71.4355,71.4874,18552.0
2018-08-07 14:50:00,82.69,82.77,82.69,82.74,12744.0,71.496,71.5652,71.496,71.5393,12744.0
2018-08-07 14:55:00,82.74,82.77,82.73,82.76,13884.0,71.5393,71.5652,71.5306,71.5566,13884.0
2018-08-07 15:00:00,82.76,82.79,82.72,82.76,20913.0,71.5566,71.5825,71.522,71.5566,20913.0
2018-08-07 15:05:00,82.76,82.82,82.75,82.8,14715.0,71.5566,71.6084,71.5479,71.5912,14715.0
2018-08-07 15:10:00,82.8,82.82,82.77,82.78,13324.0,71.5912,71.6084,71.5652,71.5739,13324.0
2018-08-07 15:15:00,82.78,82.78,82.63,82.63,15362.0,71.5739,71.5739,71.4442,71.4442,15362.0
2018-08-07 15:20:00,82.63,82.7,82.62,82.67,25954.0,71.4442,71.5047,71.4355,71.4788,25954.0
2018-08-07 15:25:00,82.67,82.67,82.62,82.64,18674.0,71.4788,71.4788,71.4355,71.4528,18674.0
2018-08-07 15:30:00,82.64,82.64,82.56,82.59,28067.0,71.4528,71.4528,71.3836,71.4096,28067.0
2018-08-07 15:35:00,82.6,82.61,82.51,82.54,27464.0,71.4182,71.4269,71.3404,71.3664,27464.0
2018-08-07 15:40:00,82.54,82.57,82.5,82.51,51811.0,71.3664,71.3923,71.3318,71.3404,51811.0
2018-08-07 15:45:00,82.51,82.55,82.51,82.55,43986.0,71.3404,71.375,71.3404,71.375,43986.0
2018-08-07 15:50:00,82.55,82.65,82.54,82.56,98158.0,71.375,71.4615,71.3664,71.3836,98158.0
2018-08-07 15:55:00,82.56,82.61,82.5,82.58,171659.0,71.3836,71.4269,71.3318,71.4009,171659.0
2018-08-08 09:30:00,82.5,82.62,82.26,82.33,23002.0,71.3318,71.4355,71.1243,71.1848,23002.0
2018-08-08 09:35:00,82.31,82.31,82.03,82.05,10518.0,71.1675,71.1675,70.9254,70.9427,10518.0
2018-08-08 09:40:00,82.0,82.1,81.92,82.04,9881.0,70.8995,70.9859,70.8303,70.934,9881.0
2018-08-08 09:45:00,82.01,82.02,81.7,81.81,40979.0,70.9081,70.9167,70.6401,70.7352,40979.0
2018-08-08 09:50:00,81.84,81.99,81.84,81.97,5095.0,70.7611,70.8908,70.7611,70.8735,5095.0
2018-08-08 09:55:00,81.95,82.02,81.93,82.01,31856.0,70.8562,70.9167,70.8389,70.9081,31856.0
2018-08-08 10:00:00,82.02,82.05,81.96,81.98,32063.0,70.9167,70.9427,70.8649,70.8822,32063.0
2018-08-08 10:05:00,82.04,82.06,81.97,82.0,7110.0,70.934,70.9513,70.8735,70.8995,7110.0
2018-08-08 10:10:00,82.01,82.1,82.0,82.03,10185.0,70.9081,70.9859,70.8995,70.9254,10185.0
2018-08-08 10:15:00,82.03,82.1,81.99,82.01,7929.0,70.9254,70.9859,70.8908,70.9081,7929.0
2018-08-08 10:20:00,82.0,82.06,81.97,82.0,8078.0,70.8995,70.9513,70.8735,70.8995,8078.0
2018-08-08 10:25:00,81.98,82.12,81.97,82.1,10367.0,70.8822,71.0032,70.8735,70.9859,10367.0
2018-08-08 10:30:00,82.1,82.1,81.91,81.95,16030.0,70.9859,70.9859,70.8216,70.8562,16030.0
2018-08-08 10:35:00,81.94,82.07,81.93,81.97,5450.0,70.8476,70.96,70.8389,70.8735,5450.0
2018-08-08 10:40:00,81.97,82.06,81.97,82.06,8302.0,70.8735,70.9513,70.8735,70.9513,8302.0
2018-08-08 10:45:00,82.07,82.1,82.01,82.09,5797.0,70.96,70.9859,70.9081,70.9773,5797.0
2018-08-08 10:50:00,82.1,82.12,82.05,82.06,7194.0,70.9859,71.0032,70.9427,70.9513,7194.0
2018-08-08 10:55:00,82.08,82.1,82.03,82.09,7439.0,70.9686,70.9859,70.9254,70.9773,7439.0
2018-08-08 11:00:00,82.1,82.12,82.05,82.08,11524.0,70.9859,71.0032,70.9427,70.9686,11524.0
2018-08-08 11:05:00,82.07,82.08,82.01,82.03,5236.0,70.96,70.9686,70.9081,70.9254,5236.0
2018-08-08 11:10:00,82.02,82.04,81.98,82.0,10020.0,70.9167,70.934,70.8822,70.8995,10020.0
2018-08-08 11:15:00,82.0,82.11,82.0,82.07,9865.0,70.8995,70.9946,70.8995,70.96,9865.0
2018-08-08 11:20:00,82.07,82.07,82.0,82.02,4058.0,70.96,70.96,70.8995,70.9167,4058.0
2018-08-08 11:25:00,82.0,82.0,81.94,82.0,4910.0,70.8995,70.8995,70.8476,70.8995,4910.0
2018-08-08 11:30:00,82.0,82.06,81.99,82.01,5428.0,70.8995,70.9513,70.8908,70.9081,5428.0
2018-08-08 11:35:00,82.03,82.04,81.98,81.99,2401.0,70.9254,70.934,70.8822,70.8908,2401.0
2018-08-08 11:40:00,81.98,82.01,81.97,81.99,4995.0,70.8822,70.9081,70.8735,70.8908,4995.0
2018-08-08 11:45:00,82.0,82.09,81.99,82.07,15383.0,70.8995,70.9773,70.8908,70.96,15383.0
2018-08-08 11:50:00,82.08,82.08,82.0,82.06,5433.0,70.9686,70.9686,70.8995,70.9513,5433.0
2018-08-08 11:55:00,82.05,82.08,81.98,82.01,23483.0,70.9427,70.9686,70.8822,70.9081,23483.0
2018-08-08 12:00:00,82.02,82.05,81.96,81.98,7799.0,70.9167,70.9427,70.8649,70.8822,7799.0
2018-08-08 12:05:00,81.99,82.0,81.92,81.92,5494.0,70.8908,70.8995,70.8303,70.8303,5494.0
2018-08-08 12:10:00,81.92,81.94,81.88,81.92,5447.0,70.8303,70.8476,70.7957,70.8303,5447.0
2018-08-08 12:15:00,81.92,81.96,81.91,81.94,4803.0,70.8303,70.8649,70.8216,70.8476,4803.0
2018-08-08 12:20:00,81.95,81.95,81.83,81.84,8702.0,70.8562,70.8562,70.7525,70.7611,8702.0
2018-08-08 12:25:00,81.85,81.86,81.81,81.86,3600.0,70.7698,70.7784,70.7352,70.7784,3600.0
2018-08-08 12:30:00,81.85,81.91,81.85,81.9,4311.0,70.7698,70.8216,70.7698,70.813,4311.0
2018-08-08 12:35:00,81.9,81.95,81.89,81.94,12723.0,70.813,70.8562,70.8043,70.8476,12723.0
2018-08-08 12:40:00,81.94,81.98,81.92,81.93,4671.0,70.8476,70.8822,70.8303,70.8389,4671.0
2018-08-08 12:45:00,81.95,81.96,81.93,81.93,6512.0,70.8562,70.8649,70.8389,70.8389,6512.0
2018-08-08 12:50:00,81.92,81.92,81.81,81.85,12505.0,70.8303,70.8303,70.7352,70.7698,12505.0
2018-08-08 12:55:00,81.85,81.9,81.84,81.87,10082.0,70.7698,70.813,70.7611,70.7871,10082.0
2018-08-08 13:00:00,81.86,81.9,81.82,81.85,5404.0,70.7784,70.813,70.7438,70.7698,5404.0
2018-08-08 13:05:00,81.85,81.97,81.85,81.96,3672.0,70.7698,70.8735,70.7698,70.8649,3672.0
2018-08-08 13:10:00,81.96,81.99,81.96,81.98,4350.0,70.8649,70.8908,70.8649,70.8822,4350.0
2018-08-08 13:15:00,82.0,82.0,81.94,81.99,4259.0,70.8995,70.8995,70.8476,70.8908,4259.0
2018-08-08 13:20:00,81.99,82.0,81.97,81.98,2205.0,70.8908,70.8995,70.8735,70.8822,2205.0
2018-08-08 13:25:00,81.99,81.99,81.93,81.95,4033.0,70.8908,70.8908,70.8389,70.8562,4033.0
2018-08-08 13:30:00,81.96,82.0,81.95,81.98,8404.0,70.8649,70.8995,70.8562,70.8822,8404.0
2018-08-08 13:35:00,81.97,82.0,81.94,81.97,6918.0,70.8735,70.8995,70.8476,70.8735,6918.0
2018-08-08 13:40:00,81.96,82.0,81.96,81.99,2650.0,70.8649,70.8995,70.8649,70.8908,2650.0
2018-08-08 13:45:00,82.0,82.07,82.0,82.07,13657.0,70.8995,70.96,70.8995,70.96,13657.0
2018-08-08 13:50:00,82.06,82.1,82.03,82.04,5905.0,70.9513,70.9859,70.9254,70.934,5905.0
2018-08-08 13:55:00,82.04,82.11,82.0,82.09,37608.0,70.934,70.9946,70.8995,70.9773,37608.0
2018-08-08 14:00:00,82.07,82.11,82.01,82.09,132274.0,70.96,70.9946,70.9081,70.9773,132274.0
2018-08-08 14:05:00,82.07,82.1,82.02,82.02,31125.0,70.96,70.9859,70.9167,70.9167,31125.0
2018-08-08 14:10:00,82.02,82.03,81.99,82.01,7791.0,70.9167,70.9254,70.8908,70.9081,7791.0
2018-08-08 14:15:00,82.01,82.05,82.0,82.04,16115.0,70.9081,70.9427,70.8995,70.934,16115.0
2018-08-08 14:20:00,82.03,82.03,81.98,81.99,21230.0,70.9254,70.9254,70.8822,70.8908,21230.0
2018-08-08 14:25:00,81.99,81.99,81.96,81.98,4036.0,70.8908,70.8908,70.8649,70.8822,4036.0
2018-08-08 14:30:00,81.99,82.02,81.97,82.02,8212.0,70.8908,70.9167,70.8735,70.9167,8212.0
2018-08-08 14:35:00,82.03,82.05,82.02,82.05,9412.0,70.9254,70.9427,70.9167,70.9427,9412.0
2018-08-08 14:40:00,82.03,82.05,82.02,82.03,7101.0,70.9254,70.9427,70.9167,70.9254,7101.0
2018-08-08 14:45:00,82.02,82.02,81.96,81.97,8630.0,70.9167,70.9167,70.8649,70.8735,8630.0
2018-08-08 14:50:00,81.97,81.98,81.93,81.96,7245.0,70.8735,70.8822,70.8389,70.8649,7245.0
2018-08-08 14:55:00,81.96,81.99,81.95,81.98,5827.0,70.8649,70.8908,70.8562,70.8822,5827.0
2018-08-08 15:00:00,81.97,81.99,81.95,81.98,5619.0,70.8735,70.8908,70.8562,70.8822,5619.0
2018-08-08 15:05:00,81.97,81.97,81.85,81.86,8079.0,70.8735,70.8735,70.7698,70.7784,8079.0
2018-08-08 15:10:00,81.86,81.94,81.86,81.93,10913.0,70.7784,70.8476,70.7784,70.8389,10913.0
2018-08-08 15:15:00,81.93,81.95,81.86,81.86,7659.0,70.8389,70.8562,70.7784,70.7784,7659.0
2018-08-08 15:20:00,81.86,81.91,81.85,81.89,10937.0,70.7784,70.8216,70.7698,70.8043,10937.0
2018-08-08 15:25:00,81.89,81.95,81.88,81.94,14075.0,70.8043,70.8562,70.7957,70.8476,14075.0
2018-08-08 15:30:00,81.94,81.95,81.88,81.92,18492.0,70.8476,70.8562,70.7957,70.8303,18492.0
2018-08-08 15:35:00,81.91,81.93,81.89,81.9,17336.0,70.8216,70.8389,70.8043,70.813,17336.0
2018-08-08 15:40:00,81.9,81.93,81.86,81.92,36670.0,70.813,70.8389,70.7784,70.8303,36670.0
2018-08-08 15:45:00,81.92,81.97,81.9,81.96,42366.0,70.8303,70.8735,70.813,70.8649,42366.0
2018-08-08 15:50:00,81.96,82.0,81.94,82.0,30529.0,70.8649,70.8995,70.8476,70.8995,30529.0
2018-08-08 15:55:00,82.0,82.01,81.87,81.9,81900.0,70.8995,70.9081,70.7871,70.813,81900.0
2018-08-09 09:30:00,81.91,82.61,81.91,82.26,36759.0,70.8216,71.4269,70.8216,71.1243,36759.0
2018-08-09 09:35:00,82.16,82.16,81.95,81.97,10028.0,71.0378,71.0378,70.8562,70.8735,10028.0
2018-08-09 09:40:00,82.02,82.08,81.88,82.03,53828.0,70.9167,70.9686,70.7957,70.9254,53828.0
2018-08-09 09:45:00,82.0,82.1,81.97,82.09,9442.0,70.8995,70.9859,70.8735,70.9773,9442.0
2018-08-09 09:50:00,82.0,82.08,82.0,82.03,5630.0,70.8995,70.9686,70.8995,70.9254,5630.0
2018-08-09 09:55:00,82.02,82.19,82.02,82.11,11351.0,70.9167,71.0637,70.9167,70.9946,11351.0
2018-08-09 10:00:00,82.1,82.13,82.02,82.03,4000.0,70.9859,71.0119,70.9167,70.9254,4000.0
2018-08-09 10:05:00,82.06,82.11,82.01,82.1,13341.0,70.9513,70.9946,70.9081,70.9859,13341.0
2018-08-09 10:10:00,82.09,82.27,82.07,82.25,9413.0,70.9773,71.1329,70.96,71.1156,9413.0
2018-08-09 10:15:00,82.24,82.24,82.11,82.17,24816.0,71.107,71.107,70.9946,71.0464,24816.0
2018-08-09 10:20:00,82.15,82.19,82.06,82.11,8462.0,71.0291,71.0637,70.9513,70.9946,8462.0
2018-08-09 10:25:00,82.15,82.19,82.1,82.14,7447.0,71.0291,71.0637,70.9859,71.0205,7447.0
2018-08-09 10:30:00,82.1,82.17,82.02,82.04,10579.0,70.9859,71.0464,70.9167,70.934,10579.0
2018-08-09 10:35:00,82.06,82.14,82.04,82.12,6684.0,70.9513,71.0205,70.934,71.0032,6684.0
2018-08-09 10:40:00,82.11,82.22,82.09,82.19,10791.0,70.9946,71.0897,70.9773,71.0637,10791.0
2018-08-09 10:45:00,82.2,82.2,82.09,82.09,13874.0,71.0724,71.0724,70.9773,70.9773,13874.0
2018-08-09 10:50:00,82.09,82.09,82.04,82.08,5872.0,70.9773,70.9773,70.934,70.9686,5872.0
2018-08-09 10:55:00,82.07,82.08,81.98,82.05,6027.0,70.96,70.9686,70.8822,70.9427,6027.0
2018-08-09 11:00:00,82.05,82.11,82.02,82.05,8372.0,70.9427,70.9946,70.9167,70.9427,8372.0
2018-08-09 11:05:00,82.05,82.08,81.92,81.92,10886.0,70.9427,70.9686,70.8303,70.8303,10886.0
2018-08-09 11:10:00,81.89,81.91,81.78,81.78,10525.0,70.8043,70.8216,70.7092,70.7092,10525.0
2018-08-09 11:15:00,81.79,81.8,81.7,81.73,6806.0,70.7179,70.7265,70.6401,70.666,6806.0
2018-08-09 11:20:00,81.71,81.76,81.71,81.76,9161.0,70.6487,70.6919,70.6487,70.6919,9161.0
2018-08-09 11:25:00,81.78,81.79,81.74,81.79,7526.0,70.7092,70.7179,70.6747,70.7179,7526.0
2018-08-09 11:30:00,81.79,81.81,81.68,81.69,5445.0,70.7179,70.7352,70.6228,70.6314,5445.0
2018-08-09 11:35:00,81.67,81.7,81.65,81.67,5311.0,70.6141,70.6401,70.5968,70.6141,5311.0
2018-08-09 11:40:00,81.67,81.69,81.61,81.62,3950.0,70.6141,70.6314,70.5623,70.5709,3950.0
2018-08-09 11:45:00,81.63,81.63,81.52,81.52,3608.0,70.5795,70.5795,70.4844,70.4844,3608.0
2018-08-09 11:50:00,81.51,81.56,81.47,81.54,4027.0,70.4758,70.519,70.4412,70.5017,4027.0
2018-08-09 11:55:00,81.54,81.6,81.54,81.59,9302.0,70.5017,70.5536,70.5017,70.545,9302.0
2018-08-09 12:00:00,81.6,81.66,81.6,81.63,4944.0,70.5536,70.6055,70.5536,70.5795,4944.0
2018-08-09 12:05:00,81.64,81.71,81.64,81.71,4350.0,70.5882,70.6487,70.5882,70.6487,4350.0
2018-08-09 12:10:00,81.7,81.73,81.69,81.72,4440.0,70.6401,70.666,70.6314,70.6574,4440.0
2018-08-09 12:15:00,81.73,81.76,81.7,81.72,21332.0,70.666,70.6919,70.6401,70.6574,21332.0
2018-08-09 12:20:00,81.72,81.76,81.72,81.75,5680.0,70.6574,70.6919,70.6574,70.6833,5680.0
2018-08-09 12:25:00,81.74,81.75,81.72,81.73,4883.0,70.6747,70.6833,70.6574,70.666,4883.0
2018-08-09 12:30:00,81.73,81.76,81.7,81.7,7514.0,70.666,70.6919,70.6401,70.6401,7514.0
2018-08-09 12:35:00,81.71,81.78,81.7,81.78,12624.0,70.6487,70.7092,70.6401,70.7092,12624.0
2018-08-09 12:40:00,81.77,81.77,81.69,81.69,18555.0,70.7006,70.7006,70.6314,70.6314,18555.0
2018-08-09 12:45:00,81.71,81.74,81.69,81.72,7040.0,70.6487,70.6747,70.6314,70.6574,7040.0
2018-08-09 12:50:00,81.74,81.81,81.73,81.78,30100.0,70.6747,70.7352,70.666,70.7092,30100.0
2018-08-09 12:55:00,81.79,81.83,81.79,81.81,7732.0,70.7179,70.7525,70.7179,70.7352,7732.0
2018-08-09 13:00:00,81.8,81.81,81.74,81.74,6591.0,70.7265,70.7352,70.6747,70.6747,6591.0
2018-08-09 13:05:00,81.74,81.74,81.68,81.7,5313.0,70.6747,70.6747,70.6228,70.6401,5313.0
2018-08-09 13:10:00,81.71,81.75,81.64,81.66,21236.0,70.6487,70.6833,70.5882,70.6055,21236.0
2018-08-09 13:15:00,81.65,81.7,81.65,81.7,9773.0,70.5968,70.6401,70.5968,70.6401,9773.0
2018-08-09 13:20:00,81.69,81.78,81.69,81.78,13113.0,70.6314,70.7092,70.6314,70.7092,13113.0
2018-08-09 13:25:00,81.77,81.78,81.72,81.74,3100.0,70.7006,70.7092,70.6574,70.6747,3100.0
2018-08-09 13:30:00,81.73,81.76,81.73,81.74,3956.0,70.666,70.6919,70.666,70.6747,3956.0
2018-08-09 13:35:00,81.73,81.74,81.71,81.74,5000.0,70.666,70.6747,70.6487,70.6747,5000.0
2018-08-09 13:40:00,81.73,81.77,81.73,81.77,10907.0,70.666,70.7006,70.666,70.7006,10907.0
2018-08-09 13:45:00,81.77,81.78,81.75,81.77,8203.0,70.7006,70.7092,70.6833,70.7006,8203.0
2018-08-09 13:50:00,81.77,81.78,81.74,81.76,4481.0,70.7006,70.7092,70.6747,70.6919,4481.0
2018-08-09 13:55:00,81.75,81.83,81.75,81.81,11189.0,70.6833,70.7525,70.6833,70.7352,11189.0
2018-08-09 14:00:00,81.81,81.81,81.75,81.75,5530.0,70.7352,70.7352,70.6833,70.6833,5530.0
2018-08-09 14:05:00,81.75,81.8,81.74,81.79,13177.0,70.6833,70.7265,70.6747,70.7179,13177.0
2018-08-09 14:10:00,81.78,81.79,81.72,81.72,7354.0,70.7092,70.7179,70.6574,70.6574,7354.0
2018-08-09 14:15:00,81.72,81.73,81.66,81.69,9098.0,70.6574,70.666,70.6055,70.6314,9098.0
2018-08-09 14:20:00,81.67,81.72,81.67,81.72,10002.0,70.6141,70.6574,70.6141,70.6574,10002.0
2018-08-09 14:25:00,81.72,81.77,81.71,81.75,16323.0,70.6574,70.7006,70.6487,70.6833,16323.0
2018-08-09 14:30:00,81.76,81.82,81.75,81.8,5691.0,70.6919,70.7438,70.6833,70.7265,5691.0
2018-08-09 14:35:00,81.8,81.81,81.78,81.8,10000.0,70.7265,70.7352,70.7092,70.7265,10000.0
2018-08-09 14:40:00,81.81,81.81,81.73,81.75,10340.0,70.7352,70.7352,70.666,70.6833,10340.0
2018-08-09 14:45:00,81.76,81.79,81.73,81.79,48273.0,70.6919,70.7179,70.666,70.7179,48273.0
2018-08-09 14:50:00,81.79,81.79,81.73,81.73,5051.0,70.7179,70.7179,70.666,70.666,5051.0
2018-08-09 14:55:00,81.73,81.79,81.73,81.75,5627.0,70.666,70.7179,70.666,70.6833,5627.0
2018-08-09 15:00:00,81.74,81.77,81.73,81.75,21907.0,70.6747,70.7006,70.666,70.6833,21907.0
2018-08-09 15:05:00,81.76,81.81,81.75,81.76,28749.0,70.6919,70.7352,70.6833,70.6919,28749.0
2018-08-09 15:10:00,81.76,81.81,81.76,81.81,9461.0,70.6919,70.7352,70.6919,70.7352,9461.0
2018-08-09 15:15:00,81.8,81.81,81.75,81.76,40451.0,70.7265,70.7352,70.6833,70.6919,40451.0
2018-08-09 15:20:00,81.76,81.84,81.73,81.8,76418.0,70.6919,70.7611,70.666,70.7265,76418.0
2018-08-09 15:25:00,81.8,81.9,81.79,81.84,70540.0,70.7265,70.813,70.7179,70.7611,70540.0
2018-08-09 15:30:00,81.84,81.94,81.81,81.84,69054.0,70.7611,70.8476,70.7352,70.7611,69054.0
2018-08-09 15:35:00,81.86,81.93,81.84,81.93,42757.0,70.7784,70.8389,70.7611,70.8389,42757.0
2018-08-09 15:40:00,81.92,82.05,81.85,82.0,88650.0,70.8303,70.9427,70.7698,70.8995,88650.0
2018-08-09 15:45:00,81.98,81.99,81.63,81.65,44153.0,70.8822,70.8908,70.5795,70.5968,44153.0
2018-08-09 15:50:00,81.66,81.75,81.64,81.73,38367.0,70.6055,70.6833,70.5882,70.666,38367.0
2018-08-09 15:55:00,81.73,81.79,81.68,81.72,99104.0,70.666,70.7179,70.6228,70.6574,99104.0
2018-08-10 09:30:00,81.16,81.24,80.95,80.95,33558.0,70.1732,70.2423,69.9916,69.9916,33558.0
2018-08-10 09:35:00,80.93,80.98,80.6,80.64,15660.0,69.9743,70.0175,69.689,69.7236,15660.0
2018-08-10 09:40:00,80.71,80.93,80.6,80.88,10163.0,69.7841,69.9743,69.689,69.9311,10163.0
2018-08-10 09:45:00,80.86,81.03,80.85,80.97,7874.0,69.9138,70.0608,69.9051,70.0089,7874.0
2018-08-10 09:50:00,80.95,81.0,80.78,80.81,6483.0,69.9916,70.0348,69.8446,69.8705,6483.0
2018-08-10 09:55:00,80.79,80.8,80.61,80.69,5254.0,69.8533,69.8619,69.6976,69.7668,5254.0
2018-08-10 10:00:00,80.68,80.7,80.49,80.54,57684.0,69.7581,69.7754,69.5939,69.6371,57684.0
2018-08-10 10:05:00,80.53,80.73,80.45,80.7,59339.0,69.6285,69.8014,69.5593,69.7754,59339.0
2018-08-10 10:10:00,80.7,80.82,80.59,80.62,6700.0,69.7754,69.8792,69.6803,69.7063,6700.0
2018-08-10 10:15:00,80.7,80.72,80.66,80.66,5000.0,69.7754,69.7927,69.7409,69.7409,5000.0
2018-08-10 10:20:00,80.68,80.68,80.51,80.55,5698.0,69.7581,69.7581,69.6112,69.6457,5698.0
2018-08-10 10:25:00,80.52,80.54,80.42,80.53,5026.0,69.6198,69.6371,69.5333,69.6285,5026.0
2018-08-10 10:30:00,80.55,80.73,80.55,80.71,6599.0,69.6457,69.8014,69.6457,69.7841,6599.0
2018-08-10 10:35:00,80.73,80.75,80.61,80.61,19505.0,69.8014,69.8187,69.6976,69.6976,19505.0
2018-08-10 10:40:00,80.62,80.74,80.62,80.7,4859.0,69.7063,69.81,69.7063,69.7754,4859.0
2018-08-10 10:45:00,80.72,80.75,80.69,80.73,9291.0,69.7927,69.8187,69.7668,69.8014,9291.0
2018-08-10 10:50:00,80.72,80.75,80.66,80.75,21347.0,69.7927,69.8187,69.7409,69.8187,21347.0
2018-08-10 10:55:00,80.75,80.97,80.75,80.94,36357.0,69.8187,70.0089,69.8187,69.9829,36357.0
2018-08-10 11:00:00,80.91,80.94,80.84,80.93,5803.0,69.957,69.9829,69.8965,69.9743,5803.0
2018-08-10 11:05:00,80.93,80.94,80.77,80.77,5469.0,69.9743,69.9829,69.836,69.836,5469.0
2018-08-10 11:10:00,80.76,80.81,80.73,80.76,4675.0,69.8273,69.8705,69.8014,69.8273,4675.0
2018-08-10 11:15:00,80.78,80.88,80.73,80.82,5000.0,69.8446,69.9311,69.8014,69.8792,5000.0
2018-08-10 11:20:00,80.79,81.06,80.78,81.06,3472.0,69.8533,70.0867,69.8446,70.0867,3472.0
2018-08-10 11:25:00,81.07,81.07,80.91,80.91,9051.0,70.0954,70.0954,69.957,69.957,9051.0
2018-08-10 11:30:00,80.92,81.0,80.89,80.99,5557.0,69.9657,70.0348,69.9397,70.0262,5557.0
2018-08-10 11:35:00,80.97,80.98,80.84,80.87,6357.0,70.0089,70.0175,69.8965,69.9224,6357.0
2018-08-10 11:40:00,80.85,80.88,80.77,80.84,4968.0,69.9051,69.9311,69.836,69.8965,4968.0
2018-08-10 11:45:00,80.84,80.85,80.74,80.84,5380.0,69.8965,69.9051,69.81,69.8965,5380.0
2018-08-10 11:50:00,80.81,80.84,80.74,80.79,5000.0,69.8705,69.8965,69.81,69.8533,5000.0
2018-08-10 11:55:00,80.82,80.87,80.76,80.78,6420.0,69.8792,69.9224,69.8273,69.8446,6420.0
2018-08-10 12:00:00,80.74,80.75,80.65,80.73,9056.0,69.81,69.8187,69.7322,69.8014,9056.0
2018-08-10 12:05:00,80.74,80.76,80.68,80.7,4744.0,69.81,69.8273,69.7581,69.7754,4744.0
2018-08-10 12:10:00,80.69,80.72,80.65,80.71,6427.0,69.7668,69.7927,69.7322,69.7841,6427.0
2018-08-10 12:15:00,80.71,80.81,80.71,80.8,5797.0,69.7841,69.8705,69.7841,69.8619,5797.0
2018-08-10 12:20:00,80.77,80.8,80.75,80.77,3700.0,69.836,69.8619,69.8187,69.836,3700.0
2018-08-10 12:25:00,80.79,80.79,80.72,80.78,4919.0,69.8533,69.8533,69.7927,69.8446,4919.0
2018-08-10 12:30:00,80.76,80.79,80.73,80.75,6514.0,69.8273,69.8533,69.8014,69.8187,6514.0
2018-08-10 12:35:00,80.73,80.77,80.68,80.7,3925.0,69.8014,69.836,69.7581,69.7754,3925.0
2018-08-10 12:40:00,80.73,80.79,80.69,80.72,6788.0,69.8014,69.8533,69.7668,69.7927,6788.0
2018-08-10 12:45:00,80.74,80.76,80.69,80.7,5554.0,69.81,69.8273,69.7668,69.7754,5554.0
2018-08-10 12:50:00,80.67,80.71,80.61,80.67,6652.0,69.7495,69.7841,69.6976,69.7495,6652.0
2018-08-10 12:55:00,80.68,80.68,80.63,80.68,2750.0,69.7581,69.7581,69.7149,69.7581,2750.0
2018-08-10 13:00:00,80.68,80.69,80.62,80.66,4963.0,69.7581,69.7668,69.7063,69.7409,4963.0
2018-08-10 13:05:00,80.66,80.71,80.64,80.68,3470.0,69.7409,69.7841,69.7236,69.7581,3470.0
2018-08-10 13:10:00,80.7,80.76,80.69,80.74,4512.0,69.7754,69.8273,69.7668,69.81,4512.0
2018-08-10 13:15:00,80.74,80.76,80.63,80.65,7629.0,69.81,69.8273,69.7149,69.7322,7629.0
2018-08-10 13:20:00,80.64,80.71,80.62,80.67,6523.0,69.7236,69.7841,69.7063,69.7495,6523.0
2018-08-10 13:25:00,80.67,80.69,80.63,80.65,4990.0,69.7495,69.7668,69.7149,69.7322,4990.0
2018-08-10 13:30:00,80.66,80.7,80.54,80.57,8005.0,69.7409,69.7754,69.6371,69.663,8005.0
2018-08-10 13:35:00,80.57,80.6,80.53,80.55,5700.0,69.663,69.689,69.6285,69.6457,5700.0
2018-08-10 13:40:00,80.53,80.56,80.51,80.54,4254.0,69.6285,69.6544,69.6112,69.6371,4254.0
2018-08-10 13:45:00,80.51,80.54,80.47,80.53,21871.0,69.6112,69.6371,69.5766,69.6285,21871.0
2018-08-10 13:50:00,80.53,80.59,80.53,80.54,5721.0,69.6285,69.6803,69.6285,69.6371,5721.0
2018-08-10 13:55:00,80.52,80.54,80.47,80.48,10350.0,69.6198,69.6371,69.5766,69.5852,10350.0
2018-08-10 14:00:00,80.47,80.55,80.44,80.51,10360.0,69.5766,69.6457,69.5506,69.6112,10360.0
2018-08-10 14:05:00,80.51,80.54,80.46,80.52,14413.0,69.6112,69.6371,69.5679,69.6198,14413.0
2018-08-10 14:10:00,80.53,80.58,80.5,80.56,8490.0,69.6285,69.6717,69.6025,69.6544,8490.0
2018-08-10 14:15:00,80.54,80.57,80.49,80.53,14246.0,69.6371,69.663,69.5939,69.6285,14246.0
2018-08-10 14:20:00,80.51,80.51,80.42,80.43,8235.0,69.6112,69.6112,69.5333,69.542,8235.0
2018-08-10 14:25:00,80.44,80.47,80.32,80.35,18164.0,69.5506,69.5766,69.4469,69.4728,18164.0
2018-08-10 14:30:00,80.35,80.35,80.28,80.3,27605.0,69.4728,69.4728,69.4123,69.4296,27605.0
2018-08-10 14:35:00,80.3,80.31,80.25,80.3,18605.0,69.4296,69.4382,69.3864,69.4296,18605.0
2018-08-10 14:40:00,80.29,80.39,80.28,80.38,42197.0,69.4209,69.5074,69.4123,69.4988,42197.0
2018-08-10 14:45:00,80.39,80.44,80.38,80.42,8958.0,69.5074,69.5506,69.4988,69.5333,8958.0
2018-08-10 14:50:00,80.43,80.47,80.42,80.44,11462.0,69.542,69.5766,69.5333,69.5506,11462.0
2018-08-10 14:55:00,80.44,80.45,80.37,80.39,20248.0,69.5506,69.5593,69.4901,69.5074,20248.0
2018-08-10 15:00:00,80.39,80.39,80.3,80.33,16851.0,69.5074,69.5074,69.4296,69.4555,16851.0
2018-08-10 15:05:00,80.33,80.34,80.27,80.31,10842.0,69.4555,69.4642,69.4036,69.4382,10842.0
2018-08-10 15:10:00,80.32,80.35,80.26,80.3,27271.0,69.4469,69.4728,69.395,69.4296,27271.0
2018-08-10 15:15:00,80.3,80.41,80.29,80.41,42931.0,69.4296,69.5247,69.4209,69.5247,42931.0
2018-08-10 15:20:00,80.42,80.53,80.42,80.5,115806.0,69.5333,69.6285,69.5333,69.6025,115806.0
2018-08-10 15:25:00,80.53,80.65,80.53,80.6,18455.0,69.6285,69.7322,69.6285,69.689,18455.0
2018-08-10 15:30:00,80.61,80.63,80.54,80.54,17066.0,69.6976,69.7149,69.6371,69.6371,17066.0
2018-08-10 15:35:00,80.54,80.59,80.49,80.56,21787.0,69.6371,69.6803,69.5939,69.6544,21787.0
2018-08-10 15:40:00,80.55,80.58,80.42,80.47,24976.0,69.6457,69.6717,69.5333,69.5766,24976.0
2018-08-10 15:45:00,80.45,80.52,80.45,80.48,38577.0,69.5593,69.6198,69.5593,69.5852,38577.0
2018-08-10 15:50:00,80.48,80.57,80.47,80.54,38955.0,69.5852,69.663,69.5766,69.6371,38955.0
2018-08-10 15:55:00,80.54,80.61,80.51,80.54,98332.0,69.6371,69.6976,69.6112,69.6371,98332.0
2018-08-13 09:30:00,81.52,81.52,81.12,81.29,71400.0,70.4844,70.4844,70.1386,70.2856,71400.0
2018-08-13 09:35:00,81.29,81.4,80.73,80.95,31327.0,70.2856,70.3807,69.8014,69.9916,31327.0
2018-08-13 09:40:00,80.97,81.11,80.61,80.76,13110.0,70.0089,70.1299,69.6976,69.8273,13110.0
2018-08-13 09:45:00,80.76,81.04,80.68,81.0,17503.0,69.8273,70.0694,69.7581,70.0348,17503.0
2018-08-13 09:50:00,80.97,81.09,80.86,80.92,13202.0,70.0089,70.1126,69.9138,69.9657,13202.0
2018-08-13 09:55:00,80.99,81.03,80.89,80.92,8243.0,70.0262,70.0608,69.9397,69.9657,8243.0
2018-08-13 10:00:00,80.9,81.02,80.89,81.02,17686.0,69.9484,70.0521,69.9397,70.0521,17686.0
2018-08-13 10:05:00,80.99,81.02,80.92,80.94,14720.0,70.0262,70.0521,69.9657,69.9829,14720.0
2018-08-13 10:10:00,80.94,80.99,80.86,80.92,18972.0,69.9829,70.0262,69.9138,69.9657,18972.0
2018-08-13 10:15:00,80.94,81.0,80.9,80.94,17271.0,69.9829,70.0348,69.9484,69.9829,17271.0
2018-08-13 10:20:00,80.96,80.99,80.83,80.84,14476.0,70.0002,70.0262,69.8878,69.8965,14476.0
2018-08-13 10:25:00,80.85,80.85,80.63,80.7,10000.0,69.9051,69.9051,69.7149,69.7754,10000.0
2018-08-13 10:30:00,80.7,80.73,80.64,80.67,40078.0,69.7754,69.8014,69.7236,69.7495,40078.0
2018-08-13 10:35:00,80.69,80.72,80.64,80.66,12327.0,69.7668,69.7927,69.7236,69.7409,12327.0
2018-08-13 10:40:00,80.66,80.72,80.57,80.65,19624.0,69.7409,69.7927,69.663,69.7322,19624.0
2018-08-13 10:45:00,80.66,80.71,80.6,80.68,13379.0,69.7409,69.7841,69.689,69.7581,13379.0
2018-08-13 10:50:00,80.69,80.71,80.61,80.61,13132.0,69.7668,69.7841,69.6976,69.6976,13132.0
2018-08-13 10:55:00,80.62,80.62,80.44,80.54,36227.0,69.7063,69.7063,69.5506,69.6371,36227.0
2018-08-13 11:00:00,80.55,80.72,80.54,80.7,9389.0,69.6457,69.7927,69.6371,69.7754,9389.0
2018-08-13 11:05:00,80.7,80.77,80.55,80.56,16212.0,69.7754,69.836,69.6457,69.6544,16212.0
2018-08-13 11:10:00,80.56,80.61,80.53,80.59,8855.0,69.6544,69.6976,69.6285,69.6803,8855.0
2018-08-13 11:15:00,80.61,80.61,80.32,80.41,15637.0,69.6976,69.6976,69.4469,69.5247,15637.0
2018-08-13 11:20:00,80.42,80.52,80.36,80.42,34091.0,69.5333,69.6198,69.4815,69.5333,34091.0
2018-08-13 11:25:00,80.41,80.55,80.38,80.47,28618.0,69.5247,69.6457,69.4988,69.5766,28618.0
2018-08-13 11:30:00,80.49,80.54,80.39,80.5,21847.0,69.5939,69.6371,69.5074,69.6025,21847.0
2018-08-13 11:35:00,80.5,80.54,80.45,80.51,55656.0,69.6025,69.6371,69.5593,69.6112,55656.0
2018-08-13 11:40:00,80.51,80.55,80.48,80.55,34757.0,69.6112,69.6457,69.5852,69.6457,34757.0
2018-08-13 11:45:00,80.54,80.56,80.37,80.43,24144.0,69.6371,69.6544,69.4901,69.542,24144.0
2018-08-13 11:50:00,80.43,80.5,80.32,80.34,13516.0,69.542,69.6025,69.4469,69.4642,13516.0
2018-08-13 11:55:00,80.33,80.4,80.26,80.26,12799.0,69.4555,69.5161,69.395,69.395,12799.0
2018-08-13 12:00:00,80.27,80.29,80.21,80.29,13694.0,69.4036,69.4209,69.3518,69.4209,13694.0
2018-08-13 12:05:00,80.28,80.35,80.26,80.33,17272.0,69.4123,69.4728,69.395,69.4555,17272.0
2018-08-13 12:10:00,80.34,80.37,80.27,80.27,10301.0,69.4642,69.4901,69.4036,69.4036,10301.0
2018-08-13 12:15:00,80.29,80.3,80.23,80.24,10332.0,69.4209,69.4296,69.3691,69.3777,10332.0
2018-08-13 12:20:00,80.25,80.3,80.19,80.21,15827.0,69.3864,69.4296,69.3345,69.3518,15827.0
2018-08-13 12:25:00,80.2,80.22,80.09,80.15,16032.0,69.3431,69.3604,69.248,69.2999,16032.0
2018-08-13 12:30:00,80.14,80.14,79.99,80.02,100757.0,69.2912,69.2912,69.1616,69.1875,100757.0
2018-08-13 12:35:00,80.03,80.15,80.01,80.11,61157.0,69.1961,69.2999,69.1788,69.2653,61157.0
2018-08-13 12:40:00,80.09,80.11,79.99,80.04,44809.0,69.248,69.2653,69.1616,69.2048,44809.0
2018-08-13 12:45:00,80.06,80.07,79.99,80.04,22352.0,69.2221,69.2307,69.1616,69.2048,22352.0
2018-08-13 12:50:00,80.05,80.12,79.98,80.02,19086.0,69.2134,69.274,69.1529,69.1875,19086.0
2018-08-13 12:55:00,80.02,80.06,79.87,79.91,23048.0,69.1875,69.2221,69.0578,69.0924,23048.0
2018-08-13 13:00:00,79.92,79.96,79.88,79.94,12708.0,69.101,69.1356,69.0664,69.1183,12708.0
2018-08-13 13:05:00,79.94,79.95,79.87,79.89,27521.0,69.1183,69.127,69.0578,69.0751,27521.0
2018-08-13 13:10:00,79.9,80.05,79.88,80.04,81785.0,69.0837,69.2134,69.0664,69.2048,81785.0
2018-08-13 13:15:00,80.05,80.26,80.01,80.26,29553.0,69.2134,69.395,69.1788,69.395,29553.0
2018-08-13 13:20:00,80.27,80.3,80.19,80.2,20891.0,69.4036,69.4296,69.3345,69.3431,20891.0
2018-08-13 13:25:00,80.2,80.25,80.2,80.23,15066.0,69.3431,69.3864,69.3431,69.3691,15066.0
2018-08-13 13:30:00,80.24,80.32,80.24,80.25,13008.0,69.3777,69.4469,69.3777,69.3864,13008.0
2018-08-13 13:35:00,80.24,80.25,80.15,80.21,76979.0,69.3777,69.3864,69.2999,69.3518,76979.0
2018-08-13 13:40:00,80.21,80.28,80.16,80.19,31560.0,69.3518,69.4123,69.3085,69.3345,31560.0
2018-08-13 13:45:00,80.19,80.24,80.14,80.22,50646.0,69.3345,69.3777,69.2912,69.3604,50646.0
2018-08-13 13:50:00,80.22,80.3,80.18,80.22,64944.0,69.3604,69.4296,69.3258,69.3604,64944.0
2018-08-13 13:55:00,80.23,80.37,80.17,80.32,70925.0,69.3691,69.4901,69.3172,69.4469,70925.0
2018-08-13 14:00:00,80.33,80.57,80.32,80.57,19503.0,69.4555,69.663,69.4469,69.663,19503.0
2018-08-13 14:05:00,80.59,80.6,80.47,80.54,34656.0,69.6803,69.689,69.5766,69.6371,34656.0
2018-08-13 14:10:00,80.54,80.58,80.42,80.44,23671.0,69.6371,69.6717,69.5333,69.5506,23671.0
2018-08-13 14:15:00,80.45,80.54,80.36,80.46,24199.0,69.5593,69.6371,69.4815,69.5679,24199.0
2018-08-13 14:20:00,80.48,80.55,80.46,80.53,25713.0,69.5852,69.6457,69.5679,69.6285,25713.0
2018-08-13 14:25:00,80.54,80.63,80.5,80.51,27345.0,69.6371,69.7149,69.6025,69.6112,27345.0
2018-08-13 14:30:00,80.51,80.66,80.41,80.6,46061.0,69.6112,69.7409,69.5247,69.689,46061.0
2018-08-13 14:35:00,80.61,80.66,80.56,80.57,20590.0,69.6976,69.7409,69.6544,69.663,20590.0
2018-08-13 14:40:00,80.57,80.61,80.52,80.54,36902.0,69.663,69.6976,69.6198,69.6371,36902.0
2018-08-13 14:45:00,80.54,80.56,80.42,80.42,52434.0,69.6371,69.6544,69.5333,69.5333,52434.0
2018-08-13 14:50:00,80.42,80.47,80.35,80.37,41750.0,69.5333,69.5766,69.4728,69.4901,41750.0
2018-08-13 14:55:00,80.36,80.39,80.26,80.31,55960.0,69.4815,69.5074,69.395,69.4382,55960.0
2018-08-13 15:00:00,80.31,80.35,80.18,80.35,50780.0,69.4382,69.4728,69.3258,69.4728,50780.0
2018-08-13 15:05:00,80.35,80.39,80.25,80.26,21158.0,69.4728,69.5074,69.3864,69.395,21158.0
2018-08-13 15:10:00,80.28,80.34,80.25,80.28,59875.0,69.4123,69.4642,69.3864,69.4123,59875.0
2018-08-13 15:15:00,80.29,80.35,80.26,80.27,66662.0,69.4209,69.4728,69.395,69.4036,66662.0
2018-08-13 15:20:00,80.27,80.32,80.26,80.27,26736.0,69.4036,69.4469,69.395,69.4036,26736.0
2018-08-13 15:25:00,80.27,80.31,80.21,80.21,24010.0,69.4036,69.4382,69.3518,69.3518,24010.0
2018-08-13 15:30:00,80.2,80.23,80.13,80.13,30868.0,69.3431,69.3691,69.2826,69.2826,30868.0
2018-08-13 15:35:00,80.12,80.23,80.06,80.2,45257.0,69.274,69.3691,69.2221,69.3431,45257.0
2018-08-13 15:40:00,80.2,80.27,80.17,80.25,36783.0,69.3431,69.4036,69.3172,69.3864,36783.0
2018-08-13 15:45:00,80.25,80.25,80.12,80.12,44872.0,69.3864,69.3864,69.274,69.274,44872.0
2018-08-13 15:50:00,80.12,80.14,80.09,80.11,50695.0,69.274,69.2912,69.248,69.2653,50695.0
2018-08-13 15:55:00,80.12,80.16,80.11,80.12,86106.0,69.274,69.3085,69.2653,69.274,86106.0
2018-08-14 09:30:00,80.27,80.5,80.21,80.28,30811.0,69.4036,69.6025,69.3518,69.4123,30811.0
2018-08-14 09:35:00,80.27,80.38,80.04,80.04,15838.0,69.4036,69.4988,69.2048,69.2048,15838.0
2018-08-14 09:40:00,80.04,80.17,80.01,80.17,6242.0,69.2048,69.3172,69.1788,69.3172,6242.0
2018-08-14 09:45:00,80.15,80.29,80.14,80.2,13464.0,69.2999,69.4209,69.2912,69.3431,13464.0
2018-08-14 09:50:00,80.23,80.33,80.19,80.27,8836.0,69.3691,69.4555,69.3345,69.4036,8836.0
2018-08-14 09:55:00,80.27,80.31,80.16,80.18,14614.0,69.4036,69.4382,69.3085,69.3258,14614.0
2018-08-14 10:00:00,80.2,80.21,79.9,79.9,17044.0,69.3431,69.3518,69.0837,69.0837,17044.0
2018-08-14 10:05:00,79.92,79.92,79.83,79.87,11215.0,69.101,69.101,69.0232,69.0578,11215.0
2018-08-14 10:10:00,79.85,80.0,79.84,79.99,11628.0,69.0405,69.1702,69.0319,69.1616,11628.0
2018-08-14 10:15:00,80.0,80.02,79.85,79.92,15393.0,69.1702,69.1875,69.0405,69.101,15393.0
2018-08-14 10:20:00,79.89,80.06,79.89,79.93,29308.0,69.0751,69.2221,69.0751,69.1097,29308.0
2018-08-14 10:25:00,79.93,80.11,79.91,80.01,20614.0,69.1097,69.2653,69.0924,69.1788,20614.0
2018-08-14 10:30:00,80.03,80.09,79.97,80.03,17814.0,69.1961,69.248,69.1443,69.1961,17814.0
2018-08-14 10:35:00,80.04,80.15,80.01,80.11,21136.0,69.2048,69.2999,69.1788,69.2653,21136.0
2018-08-14 10:40:00,80.13,80.16,80.05,80.15,29022.0,69.2826,69.3085,69.2134,69.2999,29022.0
2018-08-14 10:45:00,80.15,80.42,80.13,80.4,34243.0,69.2999,69.5333,69.2826,69.5161,34243.0
2018-08-14 10:50:00,80.38,80.39,80.23,80.33,29070.0,69.4988,69.5074,69.3691,69.4555,29070.0
2018-08-14 10:55:00,80.34,80.37,80.2,80.27,38636.0,69.4642,69.4901,69.3431,69.4036,38636.0
2018-08-14 11:00:00,80.29,80.37,80.27,80.31,15731.0,69.4209,69.4901,69.4036,69.4382,15731.0
2018-08-14 11:05:00,80.33,80.39,80.27,80.3,24837.0,69.4555,69.5074,69.4036,69.4296,24837.0
2018-08-14 11:10:00,80.31,80.65,80.3,80.58,37288.0,69.4382,69.7322,69.4296,69.6717,37288.0
2018-08-14 11:15:00,80.57,80.61,80.36,80.38,36105.0,69.663,69.6976,69.4815,69.4988,36105.0
2018-08-14 11:20:00,80.39,80.5,80.32,80.48,44702.0,69.5074,69.6025,69.4469,69.5852,44702.0
2018-08-14 11:25:00,80.48,80.5,80.43,80.43,16165.0,69.5852,69.6025,69.542,69.542,16165.0
2018-08-14 11:30:00,80.45,80.5,80.34,80.36,18084.0,69.5593,69.6025,69.4642,69.4815,18084.0
2018-08-14 11:35:00,80.37,80.39,80.34,80.38,11163.0,69.4901,69.5074,69.4642,69.4988,11163.0
2018-08-14 11:40:00,80.38,80.46,80.36,80.41,39231.0,69.4988,69.5679,69.4815,69.5247,39231.0
2018-08-14 11:45:00,80.41,80.54,80.41,80.53,13509.0,69.5247,69.6371,69.5247,69.6285,13509.0
2018-08-14 11:50:00,80.53,80.59,80.53,80.55,4745.0,69.6285,69.6803,69.6285,69.6457,4745.0
2018-08-14 11:55:00,80.56,80.57,80.37,80.41,12445.0,69.6544,69.663,69.4901,69.5247,12445.0
2018-08-14 12:00:00,80.43,80.56,80.43,80.54,6280.0,69.542,69.6544,69.542,69.6371,6280.0
2018-08-14 12:05:00,80.56,80.56,80.48,80.48,9205.0,69.6544,69.6544,69.5852,69.5852,9205.0
2018-08-14 12:10:00,80.48,80.49,80.46,80.47,4288.0,69.5852,69.5939,69.5679,69.5766,4288.0
2018-08-14 12:15:00,80.49,80.5,80.47,80.47,2617.0,69.5939,69.6025,69.5766,69.5766,2617.0
2018-08-14 12:20:00,80.47,80.47,80.41,80.46,6672.0,69.5766,69.5766,69.5247,69.5679,6672.0
2018-08-14 12:25:00,80.47,80.49,80.46,80.49,4523.0,69.5766,69.5939,69.5679,69.5939,4523.0
2018-08-14 12:30:00,80.49,80.56,80.49,80.52,6252.0,69.5939,69.6544,69.5939,69.6198,6252.0
2018-08-14 12:35:00,80.5,80.56,80.5,80.55,4051.0,69.6025,69.6544,69.6025,69.6457,4051.0
2018-08-14 12:40:00,80.54,80.55,80.49,80.5,6118.0,69.6371,69.6457,69.5939,69.6025,6118.0
2018-08-14 12:45:00,80.51,80.51,80.44,80.45,6001.0,69.6112,69.6112,69.5506,69.5593,6001.0
2018-08-14 12:50:00,80.44,80.47,80.38,80.38,8678.0,69.5506,69.5766,69.4988,69.4988,8678.0
2018-08-14 12:55:00,80.4,80.42,80.3,80.3,14986.0,69.5161,69.5333,69.4296,69.4296,14986.0
2018-08-14 13:00:00,80.31,80.36,80.28,80.33,42267.0,69.4382,69.4815,69.4123,69.4555,42267.0
2018-08-14 13:05:00,80.33,80.34,80.24,80.28,41310.0,69.4555,69.4642,69.3777,69.4123,41310.0
2018-08-14 13:10:00,80.29,80.32,80.28,80.28,23539.0,69.4209,69.4469,69.4123,69.4123,23539.0
2018-08-14 13:15:00,80.29,80.32,80.23,80.23,38721.0,69.4209,69.4469,69.3691,69.3691,38721.0
2018-08-14 13:20:00,80.26,80.37,80.17,80.35,41046.0,69.395,69.4901,69.3172,69.4728,41046.0
2018-08-14 13:25:00,80.34,80.35,80.26,80.34,6064.0,69.4642,69.4728,69.395,69.4642,6064.0
2018-08-14 13:30:00,80.32,80.33,80.25,80.25,8393.0,69.4469,69.4555,69.3864,69.3864,8393.0
2018-08-14 13:35:00,80.25,80.26,80.17,80.22,19697.0,69.3864,69.395,69.3172,69.3604,19697.0
2018-08-14 13:40:00,80.24,80.26,80.22,80.25,5183.0,69.3777,69.395,69.3604,69.3864,5183.0
2018-08-14 13:45:00,80.25,80.27,80.21,80.22,6203.0,69.3864,69.4036,69.3518,69.3604,6203.0
2018-08-14 13:50:00,80.22,80.23,80.18,80.2,6545.0,69.3604,69.3691,69.3258,69.3431,6545.0
2018-08-14 13:55:00,80.21,80.35,80.2,80.33,11720.0,69.3518,69.4728,69.3431,69.4555,11720.0
2018-08-14 14:00:00,80.34,80.39,80.24,80.29,28231.0,69.4642,69.5074,69.3777,69.4209,28231.0
2018-08-14 14:05:00,80.28,80.29,80.21,80.22,17659.0,69.4123,69.4209,69.3518,69.3604,17659.0
2018-08-14 14:10:00,80.23,80.31,80.23,80.24,14800.0,69.3691,69.4382,69.3691,69.3777,14800.0
2018-08-14 14:15:00,80.25,80.27,80.19,80.2,52131.0,69.3864,69.4036,69.3345,69.3431,52131.0
2018-08-14 14:20:00,80.2,80.29,80.16,80.27,51281.0,69.3431,69.4209,69.3085,69.4036,51281.0
2018-08-14 14:25:00,80.29,80.36,80.24,80.35,15057.0,69.4209,69.4815,69.3777,69.4728,15057.0
2018-08-14 14:30:00,80.34,80.37,80.31,80.37,10598.0,69.4642,69.4901,69.4382,69.4901,10598.0
2018-08-14 14:35:00,80.38,80.41,80.38,80.38,7764.0,69.4988,69.5247,69.4988,69.4988,7764.0
2018-08-14 14:40:00,80.39,80.39,80.34,80.34,11360.0,69.5074,69.5074,69.4642,69.4642,11360.0
2018-08-14 14:45:00,80.34,80.35,80.31,80.31,9005.0,69.4642,69.4728,69.4382,69.4382,9005.0
2018-08-14 14:50:00,80.3,80.31,80.25,80.25,24778.0,69.4296,69.4382,69.3864,69.3864,24778.0
2018-08-14 14:55:00,80.26,80.26,80.16,80.2,40894.0,69.395,69.395,69.3085,69.3431,40894.0
2018-08-14 15:00:00,80.2,80.28,80.19,80.2,43216.0,69.3431,69.4123,69.3345,69.3431,43216.0
2018-08-14 15:05:00,80.21,80.32,80.19,80.27,41920.0,69.3518,69.4469,69.3345,69.4036,41920.0
2018-08-14 15:10:00,80.28,80.31,80.23,80.23,26066.0,69.4123,69.4382,69.3691,69.3691,26066.0
2018-08-14 15:15:00,80.24,80.25,80.2,80.23,68128.0,69.3777,69.3864,69.3431,69.3691,68128.0
2018-08-14 15:20:00,80.23,80.29,80.2,80.29,28843.0,69.3691,69.4209,69.3431,69.4209,28843.0
2018-08-14 15:25:00,80.29,80.31,80.22,80.28,38464.0,69.4209,69.4382,69.3604,69.4123,38464.0
2018-08-14 15:30:00,80.27,80.38,80.27,80.38,17699.0,69.4036,69.4988,69.4036,69.4988,17699.0
2018-08-14 15:35:00,80.39,80.4,80.25,80.33,22768.0,69.5074,69.5161,69.3864,69.4555,22768.0
2018-08-14 15:40:00,80.33,80.33,80.15,80.17,24579.0,69.4555,69.4555,69.2999,69.3172,24579.0
2018-08-14 15:45:00,80.17,80.18,80.08,80.15,44154.0,69.3172,69.3258,69.2394,69.2999,44154.0
2018-08-14 15:50:00,80.16,80.16,80.11,80.16,31426.0,69.3085,69.3085,69.2653,69.3085,31426.0
2018-08-14 15:55:00,80.16,80.17,80.09,80.14,81973.0,69.3085,69.3172,69.248,69.2912,81973.0
2018-08-15 09:30:00,79.4,79.4,79.22,79.26,42575.0,68.6514,68.6514,68.4958,68.5304,42575.0
2018-08-15 09:35:00,79.26,79.47,79.18,79.24,32993.0,68.5304,68.7119,68.4612,68.5131,32993.0
2018-08-15 09:40:00,79.2,79.22,79.01,79.09,6742.0,68.4785,68.4958,68.3142,68.3834,6742.0
2018-08-15 09:45:00,79.05,79.11,78.99,79.0,17619.0,68.3488,68.4007,68.2969,68.3056,17619.0
2018-08-15 09:50:00,79.0,79.06,78.96,78.97,26539.0,68.3056,68.3574,68.271,68.2796,26539.0
2018-08-15 09:55:00,79.0,79.07,78.86,78.91,12036.0,68.3056,68.3661,68.1845,68.2278,12036.0
2018-08-15 10:00:00,78.88,79.02,78.85,78.85,10176.0,68.2018,68.3229,68.1759,68.1759,10176.0
2018-08-15 10:05:00,78.87,78.99,78.82,78.97,8355.0,68.1932,68.2969,68.1499,68.2796,8355.0
2018-08-15 10:10:00,78.95,79.07,78.87,79.02,10129.0,68.2623,68.3661,68.1932,68.3229,10129.0
2018-08-15 10:15:00,79.0,79.05,78.89,79.01,10738.0,68.3056,68.3488,68.2105,68.3142,10738.0
2018-08-15 10:20:00,79.01,79.16,79.0,79.13,9329.0,68.3142,68.4439,68.3056,68.418,9329.0
2018-08-15 10:25:00,79.14,79.14,78.98,78.98,9677.0,68.4266,68.4266,68.2883,68.2883,9677.0
2018-08-15 10:30:00,78.98,79.05,78.87,78.89,9858.0,68.2883,68.3488,68.1932,68.2105,9858.0
2018-08-15 10:35:00,78.95,79.04,78.91,79.0,4833.0,68.2623,68.3402,68.2278,68.3056,4833.0
2018-08-15 10:40:00,79.01,79.11,78.98,78.98,7598.0,68.3142,68.4007,68.2883,68.2883,7598.0
2018-08-15 10:45:00,78.99,78.99,78.87,78.9,7207.0,68.2969,68.2969,68.1932,68.2191,7207.0
2018-08-15 10:50:00,78.89,78.91,78.75,78.76,14283.0,68.2105,68.2278,68.0894,68.0981,14283.0
2018-08-15 10:55:00,78.76,78.9,78.76,78.81,10048.0,68.0981,68.2191,68.0981,68.1413,10048.0
2018-08-15 11:00:00,78.79,78.87,78.75,78.82,7750.0,68.124,68.1932,68.0894,68.1499,7750.0
2018-08-15 11:05:00,78.84,78.99,78.75,78.94,10772.0,68.1672,68.2969,68.0894,68.2537,10772.0
2018-08-15 11:10:00,78.94,79.11,78.94,79.05,11401.0,68.2537,68.4007,68.2537,68.3488,11401.0
2018-08-15 11:15:00,79.07,79.11,78.92,78.97,6302.0,68.3661,68.4007,68.2364,68.2796,6302.0
2018-08-15 11:20:00,78.99,79.07,78.89,78.94,15751.0,68.2969,68.3661,68.2105,68.2537,15751.0
2018-08-15 11:25:00,78.99,79.14,78.97,79.11,15735.0,68.2969,68.4266,68.2796,68.4007,15735.0
2018-08-15 11:30:00,79.12,79.22,79.04,79.22,10162.0,68.4093,68.4958,68.3402,68.4958,10162.0
2018-08-15 11:35:00,79.22,79.3,79.21,79.21,8609.0,68.4958,68.565,68.4871,68.4871,8609.0
2018-08-15 11:40:00,79.23,79.23,79.1,79.17,7131.0,68.5044,68.5044,68.392,68.4526,7131.0
2018-08-15 11:45:00,79.19,79.25,79.15,79.19,10198.0,68.4699,68.5217,68.4353,68.4699,10198.0
2018-08-15 11:50:00,79.21,79.21,79.04,79.04,5283.0,68.4871,68.4871,68.3402,68.3402,5283.0
2018-08-15 11:55:00,79.03,79.07,78.92,78.94,4451.0,68.3315,68.3661,68.2364,68.2537,4451.0
2018-08-15 12:00:00,78.94,79.04,78.92,79.02,11911.0,68.2537,68.3402,68.2364,68.3229,11911.0
2018-08-15 12:05:00,79.02,79.07,78.94,79.04,6665.0,68.3229,68.3661,68.2537,68.3402,6665.0
2018-08-15 12:10:00,79.03,79.06,78.89,78.98,42118.0,68.3315,68.3574,68.2105,68.2883,42118.0
2018-08-15 12:15:00,79.02,79.12,78.93,79.1,18972.0,68.3229,68.4093,68.245,68.392,18972.0
2018-08-15 12:20:00,79.1,79.15,79.03,79.15,5384.0,68.392,68.4353,68.3315,68.4353,5384.0
2018-08-15 12:25:00,79.15,79.15,79.06,79.12,7600.0,68.4353,68.4353,68.3574,68.4093,7600.0
2018-08-15 12:30:00,79.12,79.2,79.11,79.19,11943.0,68.4093,68.4785,68.4007,68.4699,11943.0
2018-08-15 12:35:00,79.2,79.25,79.19,79.22,14779.0,68.4785,68.5217,68.4699,68.4958,14779.0
2018-08-15 12:40:00,79.26,79.26,79.22,79.22,9575.0,68.5304,68.5304,68.4958,68.4958,9575.0
2018-08-15 12:45:00,79.23,79.23,79.17,79.21,13971.0,68.5044,68.5044,68.4526,68.4871,13971.0
2018-08-15 12:50:00,79.22,79.38,79.18,79.3,24587.0,68.4958,68.6341,68.4612,68.565,24587.0
2018-08-15 12:55:00,79.31,79.37,79.3,79.37,6562.0,68.5736,68.6255,68.565,68.6255,6562.0
2018-08-15 13:00:00,79.38,79.44,79.35,79.42,16340.0,68.6341,68.686,68.6082,68.6687,16340.0
2018-08-15 13:05:00,79.43,79.54,79.41,79.42,19228.0,68.6774,68.7725,68.6601,68.6687,19228.0
2018-08-15 13:10:00,79.43,79.45,79.3,79.34,22332.0,68.6774,68.6947,68.565,68.5995,22332.0
2018-08-15 13:15:00,79.34,79.41,79.34,79.38,8603.0,68.5995,68.6601,68.5995,68.6341,8603.0
2018-08-15 13:20:00,79.37,79.41,79.26,79.27,15588.0,68.6255,68.6601,68.5304,68.539,15588.0
2018-08-15 13:25:00,79.29,79.47,79.29,79.45,44970.0,68.5563,68.7119,68.5563,68.6947,44970.0
2018-08-15 13:30:00,79.44,79.46,79.27,79.27,18268.0,68.686,68.7033,68.539,68.539,18268.0
2018-08-15 13:35:00,79.26,79.34,79.22,79.27,17006.0,68.5304,68.5995,68.4958,68.539,17006.0
2018-08-15 13:40:00,79.29,79.37,79.25,79.36,21342.0,68.5563,68.6255,68.5217,68.6168,21342.0
2018-08-15 13:45:00,79.37,79.4,79.35,79.37,11865.0,68.6255,68.6514,68.6082,68.6255,11865.0
2018-08-15 13:50:00,79.39,79.41,79.35,79.35,11282.0,68.6428,68.6601,68.6082,68.6082,11282.0
2018-08-15 13:55:00,79.35,79.38,79.35,79.36,4572.0,68.6082,68.6341,68.6082,68.6168,4572.0
2018-08-15 14:00:00,79.35,79.35,79.19,79.29,12975.0,68.6082,68.6082,68.4699,68.5563,12975.0
2018-08-15 14:05:00,79.28,79.28,79.16,79.19,9552.0,68.5477,68.5477,68.4439,68.4699,9552.0
2018-08-15 14:10:00,79.19,79.24,79.17,79.17,8679.0,68.4699,68.5131,68.4526,68.4526,8679.0
2018-08-15 14:15:00,79.17,79.29,79.17,79.28,4335.0,68.4526,68.5563,68.4526,68.5477,4335.0
2018-08-15 14:20:00,79.29,79.35,79.28,79.3,11664.0,68.5563,68.6082,68.5477,68.565,11664.0
2018-08-15 14:25:00,79.31,79.31,79.09,79.11,17963.0,68.5736,68.5736,68.3834,68.4007,17963.0
2018-08-15 14:30:00,79.12,79.2,79.06,79.19,22016.0,68.4093,68.4785,68.3574,68.4699,22016.0
2018-08-15 14:35:00,79.17,79.26,79.16,79.17,19242.0,68.4526,68.5304,68.4439,68.4526,19242.0
2018-08-15 14:40:00,79.17,79.25,79.14,79.16,15710.0,68.4526,68.5217,68.4266,68.4439,15710.0
2018-08-15 14:45:00,79.16,79.16,79.09,79.14,13539.0,68.4439,68.4439,68.3834,68.4266,13539.0
2018-08-15 14:50:00,79.15,79.23,79.14,79.22,14378.0,68.4353,68.5044,68.4266,68.4958,14378.0
2018-08-15 14:55:00,79.21,79.29,79.18,79.26,34889.0,68.4871,68.5563,68.4612,68.5304,34889.0
2018-08-15 15:00:00,79.27,79.59,79.26,79.58,35667.0,68.539,68.8157,68.5304,68.8071,35667.0
2018-08-15 15:05:00,79.58,79.66,79.53,79.6,16186.0,68.8071,68.8762,68.7638,68.8243,16186.0
2018-08-15 15:10:00,79.6,79.61,79.53,79.58,10022.0,68.8243,68.833,68.7638,68.8071,10022.0
2018-08-15 15:15:00,79.58,79.65,79.56,79.56,9343.0,68.8071,68.8676,68.7898,68.7898,9343.0
2018-08-15 15:20:00,79.56,79.62,79.53,79.59,8415.0,68.7898,68.8416,68.7638,68.8157,8415.0
2018-08-15 15:25:00,79.59,79.62,79.51,79.53,14374.0,68.8157,68.8416,68.7465,68.7638,14374.0
2018-08-15 15:30:00,79.53,79.71,79.48,79.71,31192.0,68.7638,68.9195,68.7206,68.9195,31192.0
2018-08-15 15:35:00,79.72,79.74,79.59,79.59,27185.0,68.9281,68.9454,68.8157,68.8157,27185.0
2018-08-15 15:40:00,79.59,79.68,79.58,79.68,22950.0,68.8157,68.8935,68.8071,68.8935,22950.0
2018-08-15 15:45:00,79.67,79.72,79.61,79.63,57635.0,68.8849,68.9281,68.833,68.8503,57635.0
2018-08-15 15:50:00,79.62,79.7,79.61,79.65,36755.0,68.8416,68.9108,68.833,68.8676,36755.0
2018-08-15 15:55:00,79.65,79.71,79.57,79.64,93503.0,68.8676,68.9195,68.7984,68.8589,93503.0
2018-08-16 09:30:00,80.22,80.49,80.22,80.49,40050.0,69.3604,69.5939,69.3604,69.5939,40050.0
2018-08-16 09:35:00,80.5,80.52,80.26,80.36,10475.0,69.6025,69.6198,69.395,69.4815,10475.0
2018-08-16 09:40:00,80.35,80.44,80.18,80.2,4950.0,69.4728,69.5506,69.3258,69.3431,4950.0
2018-08-16 09:45:00,80.19,80.41,80.19,80.27,9579.0,69.3345,69.5247,69.3345,69.4036,9579.0
2018-08-16 09:50:00,80.27,80.46,80.26,80.4,14358.0,69.4036,69.5679,69.395,69.5161,14358.0
2018-08-16 09:55:00,80.4,80.4,80.21,80.26,4769.0,69.5161,69.5161,69.3518,69.395,4769.0
2018-08-16 10:00:00,80.24,80.39,80.24,80.32,20812.0,69.3777,69.5074,69.3777,69.4469,20812.0
2018-08-16 10:05:00,80.36,80.44,80.35,80.42,8334.0,69.4815,69.5506,69.4728,69.5333,8334.0
2018-08-16 10:10:00,80.42,80.44,80.34,80.37,10338.0,69.5333,69.5506,69.4642,69.4901,10338.0
2018-08-16 10:15:00,80.39,80.43,80.33,80.36,11539.0,69.5074,69.542,69.4555,69.4815,11539.0
2018-08-16 10:20:00,80.35,80.41,80.34,80.41,6018.0,69.4728,69.5247,69.4642,69.5247,6018.0
2018-08-16 10:25:00,80.41,80.43,80.35,80.41,29965.0,69.5247,69.542,69.4728,69.5247,29965.0
2018-08-16 10:30:00,80.42,80.54,80.39,80.54,17450.0,69.5333,69.6371,69.5074,69.6371,17450.0
2018-08-16 10:35:00,80.56,80.65,80.54,80.56,18500.0,69.6544,69.7322,69.6371,69.6544,18500.0
2018-08-16 10:40:00,80.57,80.6,80.48,80.49,7750.0,69.663,69.689,69.5852,69.5939,7750.0
2018-08-16 10:45:00,80.5,80.55,80.49,80.52,8537.0,69.6025,69.6457,69.5939,69.6198,8537.0
2018-08-16 10:50:00,80.53,80.6,80.49,80.52,20027.0,69.6285,69.689,69.5939,69.6198,20027.0
2018-08-16 10:55:00,80.52,80.55,80.44,80.5,9416.0,69.6198,69.6457,69.5506,69.6025,9416.0
2018-08-16 11:00:00,80.5,80.64,80.5,80.58,10271.0,69.6025,69.7236,69.6025,69.6717,10271.0
2018-08-16 11:05:00,80.58,80.59,80.53,80.57,7304.0,69.6717,69.6803,69.6285,69.663,7304.0
2018-08-16 11:10:00,80.56,80.69,80.56,80.69,6799.0,69.6544,69.7668,69.6544,69.7668,6799.0
2018-08-16 11:15:00,80.7,80.79,80.68,80.76,26557.0,69.7754,69.8533,69.7581,69.8273,26557.0
2018-08-16 11:20:00,80.76,80.81,80.69,80.75,16683.0,69.8273,69.8705,69.7668,69.8187,16683.0
2018-08-16 11:25:00,80.76,80.78,80.68,80.7,47464.0,69.8273,69.8446,69.7581,69.7754,47464.0
2018-08-16 11:30:00,80.71,80.71,80.59,80.63,33270.0,69.7841,69.7841,69.6803,69.7149,33270.0
2018-08-16 11:35:00,80.62,80.71,80.59,80.65,141887.0,69.7063,69.7841,69.6803,69.7322,141887.0
2018-08-16 11:40:00,80.65,80.7,80.6,80.62,53151.0,69.7322,69.7754,69.689,69.7063,53151.0
2018-08-16 11:45:00,80.62,80.65,80.53,80.54,12329.0,69.7063,69.7322,69.6285,69.6371,12329.0
2018-08-16 11:50:00,80.54,80.57,80.53,80.55,17139.0,69.6371,69.663,69.6285,69.6457,17139.0
2018-08-16 11:55:00,80.55,80.56,80.46,80.48,19099.0,69.6457,69.6544,69.5679,69.5852,19099.0
2018-08-16 12:00:00,80.5,80.8,80.5,80.79,33065.0,69.6025,69.8619,69.6025,69.8533,33065.0
2018-08-16 12:05:00,80.79,80.87,80.74,80.83,12421.0,69.8533,69.9224,69.81,69.8878,12421.0
2018-08-16 12:10:00,80.83,80.93,80.82,80.9,7808.0,69.8878,69.9743,69.8792,69.9484,7808.0
2018-08-16 12:15:00,80.9,80.97,80.9,80.95,7470.0,69.9484,70.0089,69.9484,69.9916,7470.0
2018-08-16 12:20:00,80.95,80.99,80.85,80.85,14191.0,69.9916,70.0262,69.9051,69.9051,14191.0
2018-08-16 12:25:00,80.88,80.97,80.88,80.9,9920.0,69.9311,70.0089,69.9311,69.9484,9920.0
2018-08-16 12:30:00,80.89,80.92,80.74,80.76,11545.0,69.9397,69.9657,69.81,69.8273,11545.0
2018-08-16 12:35:00,80.77,80.83,80.73,80.82,8311.0,69.836,69.8878,69.8014,69.8792,8311.0
2018-08-16 12:40:00,80.81,80.81,80.7,80.72,3978.0,69.8705,69.8705,69.7754,69.7927,3978.0
2018-08-16 12:45:00,80.72,80.78,80.7,80.75,12672.0,69.7927,69.8446,69.7754,69.8187,12672.0
2018-08-16 12:50:00,80.77,80.84,80.74,80.84,5700.0,69.836,69.8965,69.81,69.8965,5700.0
2018-08-16 12:55:00,80.85,80.87,80.83,80.83,3833.0,69.9051,69.9224,69.8878,69.8878,3833.0
2018-08-16 13:00:00,80.83,80.87,80.79,80.84,10639.0,69.8878,69.9224,69.8533,69.8965,10639.0
2018-08-16 13:05:00,80.84,80.84,80.78,80.81,5109.0,69.8965,69.8965,69.8446,69.8705,5109.0
2018-08-16 13:10:00,80.82,80.88,80.79,80.86,6947.0,69.8792,69.9311,69.8533,69.9138,6947.0
2018-08-16 13:15:00,80.85,80.87,80.8,80.81,2774.0,69.9051,69.9224,69.8619,69.8705,2774.0
2018-08-16 13:20:00,80.83,80.88,80.8,80.86,6571.0,69.8878,69.9311,69.8619,69.9138,6571.0
2018-08-16 13:25:00,80.87,80.88,80.83,80.86,5717.0,69.9224,69.9311,69.8878,69.9138,5717.0
2018-08-16 13:30:00,80.86,80.86,80.77,80.8,11385.0,69.9138,69.9138,69.836,69.8619,11385.0
2018-08-16 13:35:00,80.81,80.9,80.8,80.88,8631.0,69.8705,69.9484,69.8619,69.9311,8631.0
2018-08-16 13:40:00,80.86,80.89,80.86,80.86,5580.0,69.9138,69.9397,69.9138,69.9138,5580.0
2018-08-16 13:45:00,80.86,80.86,80.71,80.73,6510.0,69.9138,69.9138,69.7841,69.8014,6510.0
2018-08-16 13:50:00,80.72,80.78,80.71,80.78,2966.0,69.7927,69.8446,69.7841,69.8446,2966.0
2018-08-16 13:55:00,80.8,80.82,80.76,80.8,4000.0,69.8619,69.8792,69.8273,69.8619,4000.0
2018-08-16 14:00:00,80.77,80.8,80.7,80.8,8496.0,69.836,69.8619,69.7754,69.8619,8496.0
2018-08-16 14:05:00,80.82,80.83,80.74,80.79,6862.0,69.8792,69.8878,69.81,69.8533,6862.0
2018-08-16 14:10:00,80.79,80.81,80.74,80.74,22305.0,69.8533,69.8705,69.81,69.81,22305.0
2018-08-16 14:15:00,80.73,80.76,80.68,80.74,14546.0,69.8014,69.8273,69.7581,69.81,14546.0
2018-08-16 14:20:00,80.74,80.76,80.71,80.73,11397.0,69.81,69.8273,69.7841,69.8014,11397.0
2018-08-16 14:25:00,80.71,80.73,80.61,80.64,11620.0,69.7841,69.8014,69.6976,69.7236,11620.0
2018-08-16 14:30:00,80.58,80.67,80.53,80.67,14511.0,69.6717,69.7495,69.6285,69.7495,14511.0
2018-08-16 14:35:00,80.65,80.73,80.65,80.68,10103.0,69.7322,69.8014,69.7322,69.7581,10103.0
2018-08-16 14:40:00,80.67,80.71,80.64,80.71,4583.0,69.7495,69.7841,69.7236,69.7841,4583.0
2018-08-16 14:45:00,80.7,80.73,80.66,80.73,5771.0,69.7754,69.8014,69.7409,69.8014,5771.0
2018-08-16 14:50:00,80.72,80.77,80.7,80.77,9206.0,69.7927,69.836,69.7754,69.836,9206.0
2018-08-16 14:55:00,80.77,80.8,80.76,80.77,11385.0,69.836,69.8619,69.8273,69.836,11385.0
2018-08-16 15:00:00,80.77,80.85,80.74,80.85,19862.0,69.836,69.9051,69.81,69.9051,19862.0
2018-08-16 15:05:00,80.84,80.85,80.73,80.75,9835.0,69.8965,69.9051,69.8014,69.8187,9835.0
2018-08-16 15:10:00,80.76,80.78,80.74,80.76,11172.0,69.8273,69.8446,69.81,69.8273,11172.0
2018-08-16 15:15:00,80.76,80.76,80.67,80.69,14883.0,69.8273,69.8273,69.7495,69.7668,14883.0
2018-08-16 15:20:00,80.68,80.68,80.63,80.63,10115.0,69.7581,69.7581,69.7149,69.7149,10115.0
2018-08-16 15:25:00,80.62,80.68,80.57,80.66,14950.0,69.7063,69.7581,69.663,69.7409,14950.0
2018-08-16 15:30:00,80.66,80.67,80.57,80.65,19357.0,69.7409,69.7495,69.663,69.7322,19357.0
2018-08-16 15:35:00,80.64,80.65,80.52,80.57,32092.0,69.7236,69.7322,69.6198,69.663,32092.0
2018-08-16 15:40:00,80.58,80.6,80.57,80.59,16332.0,69.6717,69.689,69.663,69.6803,16332.0
2018-08-16 15:45:00,80.58,80.58,80.51,80.52,24747.0,69.6717,69.6717,69.6112,69.6198,24747.0
2018-08-16 15:50:00,80.52,80.52,80.36,80.38,76896.0,69.6198,69.6198,69.4815,69.4988,76896.0
2018-08-16 15:55:00,80.39,80.52,80.37,80.52,111458.0,69.5074,69.6198,69.4901,69.6198,111458.0
2018-08-17 09:30:00,80.61,80.72,80.31,80.65,84276.0,69.6976,69.7927,69.4382,69.7322,84276.0
2018-08-17 09:35:00,80.69,80.8,80.62,80.75,3229.0,69.7668,69.8619,69.7063,69.8187,3229.0
2018-08-17 09:40:00,80.75,80.98,80.75,80.87,17451.0,69.8187,70.0175,69.8187,69.9224,17451.0
2018-08-17 09:45:00,80.87,80.96,80.73,80.87,3700.0,69.9224,70.0002,69.8014,69.9224,3700.0
2018-08-17 09:50:00,80.84,80.98,80.83,80.88,8777.0,69.8965,70.0175,69.8878,69.9311,8777.0
2018-08-17 09:55:00,80.89,81.15,80.86,80.99,88827.0,69.9397,70.1645,69.9138,70.0262,88827.0
2018-08-17 10:00:00,81.0,81.03,80.89,80.91,11495.0,70.0348,70.0608,69.9397,69.957,11495.0
2018-08-17 10:05:00,80.89,80.9,80.81,80.86,6872.0,69.9397,69.9484,69.8705,69.9138,6872.0
2018-08-17 10:10:00,80.89,80.92,80.71,80.73,70921.0,69.9397,69.9657,69.7841,69.8014,70921.0
2018-08-17 10:15:00,80.72,80.72,80.6,80.68,23404.0,69.7927,69.7927,69.689,69.7581,23404.0
2018-08-17 10:20:00,80.67,80.68,80.58,80.58,30810.0,69.7495,69.7581,69.6717,69.6717,30810.0
2018-08-17 10:25:00,80.59,80.63,80.53,80.57,12525.0,69.6803,69.7149,69.6285,69.663,12525.0
2018-08-17 10:30:00,80.57,80.7,80.57,80.68,8432.0,69.663,69.7754,69.663,69.7581,8432.0
2018-08-17 10:35:00,80.68,80.78,80.67,80.78,10667.0,69.7581,69.8446,69.7495,69.8446,10667.0
2018-08-17 10:40:00,80.76,80.77,80.71,80.71,10024.0,69.8273,69.836,69.7841,69.7841,10024.0
2018-08-17 10:45:00,80.7,80.74,80.69,80.74,8189.0,69.7754,69.81,69.7668,69.81,8189.0
2018-08-17 10:50:00,80.75,80.87,80.74,80.79,7024.0,69.8187,69.9224,69.81,69.8533,7024.0
2018-08-17 10:55:00,80.8,80.84,80.79,80.8,8885.0,69.8619,69.8965,69.8533,69.8619,8885.0
2018-08-17 11:00:00,80.8,80.82,80.73,80.81,8136.0,69.8619,69.8792,69.8014,69.8705,8136.0
2018-08-17 11:05:00,80.83,80.86,80.8,80.85,8551.0,69.8878,69.9138,69.8619,69.9051,8551.0
2018-08-17 11:10:00,80.84,80.85,80.81,80.83,6197.0,69.8965,69.9051,69.8705,69.8878,6197.0
2018-08-17 11:15:00,80.85,80.86,80.78,80.83,9360.0,69.9051,69.9138,69.8446,69.8878,9360.0
2018-08-17 11:20:00,80.82,80.93,80.81,80.93,6900.0,69.8792,69.9743,69.8705,69.9743,6900.0
2018-08-17 11:25:00,80.94,80.95,80.85,80.93,10117.0,69.9829,69.9916,69.9051,69.9743,10117.0
2018-08-17 11:30:00,80.94,81.02,80.93,81.0,19695.0,69.9829,70.0521,69.9743,70.0348,19695.0
2018-08-17 11:35:00,81.0,81.04,80.99,81.03,4400.0,70.0348,70.0694,70.0262,70.0608,4400.0
2018-08-17 11:40:00,81.04,81.14,80.95,81.04,57698.0,70.0694,70.1559,69.9916,70.0694,57698.0
2018-08-17 11:45:00,81.04,81.06,81.0,81.01,18462.0,70.0694,70.0867,70.0348,70.0435,18462.0
2018-08-17 11:50:00,81.0,81.07,80.98,81.06,12133.0,70.0348,70.0954,70.0175,70.0867,12133.0
2018-08-17 11:55:00,81.06,81.08,81.02,81.04,18736.0,70.0867,70.104,70.0521,70.0694,18736.0
2018-08-17 12:00:00,81.04,81.12,81.02,81.03,8237.0,70.0694,70.1386,70.0521,70.0608,8237.0
2018-08-17 12:05:00,81.03,81.04,81.0,81.04,4956.0,70.0608,70.0694,70.0348,70.0694,4956.0
2018-08-17 12:10:00,81.06,81.13,80.99,81.0,5866.0,70.0867,70.1472,70.0262,70.0348,5866.0
2018-08-17 12:15:00,81.02,81.02,80.99,81.0,2772.0,70.0521,70.0521,70.0262,70.0348,2772.0
2018-08-17 12:20:00,81.0,81.02,80.97,81.01,4191.0,70.0348,70.0521,70.0089,70.0435,4191.0
2018-08-17 12:25:00,80.98,81.03,80.95,80.98,2887.0,70.0175,70.0608,69.9916,70.0175,2887.0
2018-08-17 12:30:00,81.0,81.0,80.94,80.96,2773.0,70.0348,70.0348,69.9829,70.0002,2773.0
2018-08-17 12:35:00,80.96,80.96,80.87,80.9,4195.0,70.0002,70.0002,69.9224,69.9484,4195.0
2018-08-17 12:40:00,80.92,80.98,80.92,80.98,4800.0,69.9657,70.0175,69.9657,70.0175,4800.0
2018-08-17 12:45:00,80.97,80.98,80.94,80.98,3834.0,70.0089,70.0175,69.9829,70.0175,3834.0
2018-08-17 12:50:00,81.0,81.05,80.98,81.01,11746.0,70.0348,70.0781,70.0175,70.0435,11746.0
2018-08-17 12:55:00,81.0,81.04,81.0,81.03,5008.0,70.0348,70.0694,70.0348,70.0608,5008.0
2018-08-17 13:00:00,81.01,81.07,80.99,80.99,7692.0,70.0435,70.0954,70.0262,70.0262,7692.0
2018-08-17 13:05:00,80.98,80.98,80.9,80.92,13000.0,70.0175,70.0175,69.9484,69.9657,13000.0
2018-08-17 13:10:00,80.93,80.93,80.87,80.89,7495.0,69.9743,69.9743,69.9224,69.9397,7495.0
2018-08-17 13:15:00,80.89,80.96,80.87,80.94,12910.0,69.9397,70.0002,69.9224,69.9829,12910.0
2018-08-17 13:20:00,80.94,80.94,80.87,80.89,4146.0,69.9829,69.9829,69.9224,69.9397,4146.0
2018-08-17 13:25:00,80.89,80.91,80.85,80.85,5766.0,69.9397,69.957,69.9051,69.9051,5766.0
2018-08-17 13:30:00,80.84,80.88,80.83,80.88,1700.0,69.8965,69.9311,69.8878,69.9311,1700.0
2018-08-17 13:35:00,80.86,80.9,80.86,80.9,2600.0,69.9138,69.9484,69.9138,69.9484,2600.0
2018-08-17 13:40:00,80.9,80.93,80.8,80.83,18807.0,69.9484,69.9743,69.8619,69.8878,18807.0
2018-08-17 13:45:00,80.83,80.83,80.79,80.8,13523.0,69.8878,69.8878,69.8533,69.8619,13523.0
2018-08-17 13:50:00,80.79,80.79,80.76,80.76,11697.0,69.8533,69.8533,69.8273,69.8273,11697.0
2018-08-17 13:55:00,80.77,80.8,80.73,80.78,6674.0,69.836,69.8619,69.8014,69.8446,6674.0
2018-08-17 14:00:00,80.77,81.01,80.77,81.0,19225.0,69.836,70.0435,69.836,70.0348,19225.0
2018-08-17 14:05:00,81.05,81.1,81.02,81.02,8402.0,70.0781,70.1213,70.0521,70.0521,8402.0
2018-08-17 14:10:00,81.04,81.04,80.93,81.03,7550.0,70.0694,70.0694,69.9743,70.0608,7550.0
2018-08-17 14:15:00,81.01,81.05,80.95,81.0,6324.0,70.0435,70.0781,69.9916,70.0348,6324.0
2018-08-17 14:20:00,81.0,81.13,81.0,81.12,6875.0,70.0348,70.1472,70.0348,70.1386,6875.0
2018-08-17 14:25:00,81.12,81.19,81.11,81.17,6175.0,70.1386,70.1991,70.1299,70.1818,6175.0
2018-08-17 14:30:00,81.16,81.18,81.11,81.11,14773.0,70.1732,70.1905,70.1299,70.1299,14773.0
2018-08-17 14:35:00,81.12,81.13,80.99,81.03,11578.0,70.1386,70.1472,70.0262,70.0608,11578.0
2018-08-17 14:40:00,81.03,81.17,81.03,81.11,9394.0,70.0608,70.1818,70.0608,70.1299,9394.0
2018-08-17 14:45:00,81.12,81.13,81.08,81.08,18705.0,70.1386,70.1472,70.104,70.104,18705.0
2018-08-17 14:50:00,81.06,81.14,81.02,81.11,13350.0,70.0867,70.1559,70.0521,70.1299,13350.0
2018-08-17 14:55:00,81.12,81.16,81.11,81.15,7225.0,70.1386,70.1732,70.1299,70.1645,7225.0
2018-08-17 15:00:00,81.14,81.15,81.07,81.11,9447.0,70.1559,70.1645,70.0954,70.1299,9447.0
2018-08-17 15:05:00,81.11,81.13,81.07,81.07,7770.0,70.1299,70.1472,70.0954,70.0954,7770.0
2018-08-17 15:10:00,81.07,81.12,81.07,81.12,5000.0,70.0954,70.1386,70.0954,70.1386,5000.0
2018-08-17 15:15:00,81.12,81.13,81.06,81.11,8224.0,70.1386,70.1472,70.0867,70.1299,8224.0
2018-08-17 15:20:00,81.13,81.18,81.12,81.14,12775.0,70.1472,70.1905,70.1386,70.1559,12775.0
2018-08-17 15:25:00,81.14,81.15,81.11,81.11,8841.0,70.1559,70.1645,70.1299,70.1299,8841.0
2018-08-17 15:30:00,81.11,81.12,81.04,81.1,15012.0,70.1299,70.1386,70.0694,70.1213,15012.0
2018-08-17 15:35:00,81.1,81.14,81.08,81.08,11700.0,70.1213,70.1559,70.104,70.104,11700.0
2018-08-17 15:40:00,81.09,81.11,81.08,81.08,13732.0,70.1126,70.1299,70.104,70.104,13732.0
2018-08-17 15:45:00,81.08,81.11,81.03,81.06,39684.0,70.104,70.1299,70.0608,70.0867,39684.0
2018-08-17 15:50:00,81.06,81.08,81.0,81.03,36866.0,70.0867,70.104,70.0348,70.0608,36866.0
2018-08-17 15:55:00,81.04,81.08,80.95,81.0,125568.0,70.0694,70.104,69.9916,70.0348,125568.0
2018-08-20 09:30:00,81.27,81.44,81.15,81.28,27790.0,70.2683,70.4153,70.1645,70.2769,27790.0
2018-08-20 09:35:00,81.29,81.48,81.19,81.48,10319.0,70.2856,70.4498,70.1991,70.4498,10319.0
2018-08-20 09:40:00,81.48,81.7,81.42,81.49,13976.0,70.4498,70.6401,70.398,70.4585,13976.0
2018-08-20 09:45:00,81.54,81.57,81.28,81.29,15467.0,70.5017,70.5277,70.2769,70.2856,15467.0
2018-08-20 09:50:00,81.28,81.49,81.26,81.48,22874.0,70.2769,70.4585,70.2596,70.4498,22874.0
2018-08-20 09:55:00,81.47,81.56,81.35,81.51,12628.0,70.4412,70.519,70.3374,70.4758,12628.0
2018-08-20 10:00:00,81.56,81.67,81.49,81.66,9153.0,70.519,70.6141,70.4585,70.6055,9153.0
2018-08-20 10:05:00,81.64,81.68,81.56,81.59,9940.0,70.5882,70.6228,70.519,70.545,9940.0
2018-08-20 10:10:00,81.59,81.59,81.47,81.52,9508.0,70.545,70.545,70.4412,70.4844,9508.0
2018-08-20 10:15:00,81.55,81.62,81.5,81.59,15957.0,70.5104,70.5709,70.4671,70.545,15957.0
2018-08-20 10:20:00,81.59,81.81,81.59,81.81,11419.0,70.545,70.7352,70.545,70.7352,11419.0
2018-08-20 10:25:00,81.79,81.85,81.73,81.79,14234.0,70.7179,70.7698,70.666,70.7179,14234.0
2018-08-20 10:30:00,81.77,81.78,81.65,81.7,9863.0,70.7006,70.7092,70.5968,70.6401,9863.0
2018-08-20 10:35:00,81.7,81.71,81.6,81.61,9734.0,70.6401,70.6487,70.5536,70.5623,9734.0
2018-08-20 10:40:00,81.61,81.63,81.54,81.57,5734.0,70.5623,70.5795,70.5017,70.5277,5734.0
2018-08-20 10:45:00,81.56,81.56,81.46,81.48,14647.0,70.519,70.519,70.4326,70.4498,14647.0
2018-08-20 10:50:00,81.49,81.49,81.35,81.36,11013.0,70.4585,70.4585,70.3374,70.3461,11013.0
2018-08-20 10:55:00,81.34,81.34,81.23,81.24,10467.0,70.3288,70.3288,70.2337,70.2423,10467.0
2018-08-20 11:00:00,81.25,81.26,81.2,81.26,8249.0,70.251,70.2596,70.2078,70.2596,8249.0
2018-08-20 11:05:00,81.25,81.25,81.16,81.19,9995.0,70.251,70.251,70.1732,70.1991,9995.0
2018-08-20 11:10:00,81.19,81.31,81.19,81.3,25982.0,70.1991,70.3029,70.1991,70.2942,25982.0
2018-08-20 11:15:00,81.29,81.29,81.17,81.21,14213.0,70.2856,70.2856,70.1818,70.2164,14213.0
2018-08-20 11:20:00,81.22,81.25,81.21,81.24,4577.0,70.225,70.251,70.2164,70.2423,4577.0
2018-08-20 11:25:00,81.24,81.3,81.23,81.26,7152.0,70.2423,70.2942,70.2337,70.2596,7152.0
2018-08-20 11:30:00,81.27,81.29,81.25,81.28,11871.0,70.2683,70.2856,70.251,70.2769,11871.0
2018-08-20 11:35:00,81.27,81.33,81.18,81.33,10615.0,70.2683,70.3202,70.1905,70.3202,10615.0
2018-08-20 11:40:00,81.33,81.37,81.32,81.35,6678.0,70.3202,70.3547,70.3115,70.3374,6678.0
2018-08-20 11:45:00,81.34,81.37,81.29,81.29,6579.0,70.3288,70.3547,70.2856,70.2856,6579.0
2018-08-20 11:50:00,81.31,81.35,81.25,81.34,6529.0,70.3029,70.3374,70.251,70.3288,6529.0
2018-08-20 11:55:00,81.35,81.39,81.34,81.38,5453.0,70.3374,70.372,70.3288,70.3634,5453.0
2018-08-20 12:00:00,81.37,81.45,81.35,81.44,5441.0,70.3547,70.4239,70.3374,70.4153,5441.0
2018-08-20 12:05:00,81.44,81.48,81.41,81.43,6315.0,70.4153,70.4498,70.3893,70.4066,6315.0
2018-08-20 12:10:00,81.45,81.49,81.43,81.46,6938.0,70.4239,70.4585,70.4066,70.4326,6938.0
2018-08-20 12:15:00,81.47,81.48,81.39,81.46,6683.0,70.4412,70.4498,70.372,70.4326,6683.0
2018-08-20 12:20:00,81.45,81.49,81.45,81.45,4710.0,70.4239,70.4585,70.4239,70.4239,4710.0
2018-08-20 12:25:00,81.45,81.47,81.43,81.43,6600.0,70.4239,70.4412,70.4066,70.4066,6600.0
2018-08-20 12:30:00,81.43,81.45,81.39,81.4,3855.0,70.4066,70.4239,70.372,70.3807,3855.0
2018-08-20 12:35:00,81.38,81.41,81.35,81.41,4211.0,70.3634,70.3893,70.3374,70.3893,4211.0
2018-08-20 12:40:00,81.4,81.41,81.38,81.4,2755.0,70.3807,70.3893,70.3634,70.3807,2755.0
2018-08-20 12:45:00,81.42,81.43,81.39,81.39,2715.0,70.398,70.4066,70.372,70.372,2715.0
2018-08-20 12:50:00,81.38,81.41,81.37,81.39,2100.0,70.3634,70.3893,70.3547,70.372,2100.0
2018-08-20 12:55:00,81.4,81.41,81.37,81.38,7588.0,70.3807,70.3893,70.3547,70.3634,7588.0
2018-08-20 13:00:00,81.39,81.44,81.39,81.41,7706.0,70.372,70.4153,70.372,70.3893,7706.0
2018-08-20 13:05:00,81.42,81.44,81.41,81.44,6224.0,70.398,70.4153,70.3893,70.4153,6224.0
2018-08-20 13:10:00,81.45,81.5,81.45,81.47,6835.0,70.4239,70.4671,70.4239,70.4412,6835.0
2018-08-20 13:15:00,81.46,81.47,81.41,81.42,9169.0,70.4326,70.4412,70.3893,70.398,9169.0
2018-08-20 13:20:00,81.42,81.44,81.41,81.44,9500.0,70.398,70.4153,70.3893,70.4153,9500.0
2018-08-20 13:25:00,81.45,81.47,81.44,81.47,7097.0,70.4239,70.4412,70.4153,70.4412,7097.0
2018-08-20 13:30:00,81.47,81.51,81.47,81.5,6046.0,70.4412,70.4758,70.4412,70.4671,6046.0
2018-08-20 13:35:00,81.51,81.55,81.51,81.54,12933.0,70.4758,70.5104,70.4758,70.5017,12933.0
2018-08-20 13:40:00,81.53,81.58,81.52,81.56,6664.0,70.4931,70.5363,70.4844,70.519,6664.0
2018-08-20 13:45:00,81.57,81.59,81.56,81.59,8141.0,70.5277,70.545,70.519,70.545,8141.0
2018-08-20 13:50:00,81.58,81.62,81.58,81.61,11945.0,70.5363,70.5709,70.5363,70.5623,11945.0
2018-08-20 13:55:00,81.61,81.62,81.57,81.59,9755.0,70.5623,70.5709,70.5277,70.545,9755.0
2018-08-20 14:00:00,81.59,81.59,81.54,81.54,11468.0,70.545,70.545,70.5017,70.5017,11468.0
2018-08-20 14:05:00,81.54,81.55,81.5,81.54,18207.0,70.5017,70.5104,70.4671,70.5017,18207.0
2018-08-20 14:10:00,81.53,81.57,81.51,81.57,9952.0,70.4931,70.5277,70.4758,70.5277,9952.0
2018-08-20 14:15:00,81.57,81.66,81.56,81.66,8143.0,70.5277,70.6055,70.519,70.6055,8143.0
2018-08-20 14:20:00,81.66,81.66,81.6,81.61,106958.0,70.6055,70.6055,70.5536,70.5623,106958.0
2018-08-20 14:25:00,81.62,81.66,81.61,81.65,11613.0,70.5709,70.6055,70.5623,70.5968,11613.0
2018-08-20 14:30:00,81.66,81.68,81.61,81.63,12888.0,70.6055,70.6228,70.5623,70.5795,12888.0
2018-08-20 14:35:00,81.63,81.63,81.53,81.53,14505.0,70.5795,70.5795,70.4931,70.4931,14505.0
2018-08-20 14:40:00,81.53,81.53,81.49,81.53,8430.0,70.4931,70.4931,70.4585,70.4931,8430.0
2018-08-20 14:45:00,81.52,81.52,81.47,81.48,8578.0,70.4844,70.4844,70.4412,70.4498,8578.0
2018-08-20 14:50:00,81.48,81.48,81.45,81.46,6553.0,70.4498,70.4498,70.4239,70.4326,6553.0
2018-08-20 14:55:00,81.46,81.53,81.46,81.5,20162.0,70.4326,70.4931,70.4326,70.4671,20162.0
2018-08-20 15:00:00,81.5,81.54,81.48,81.52,9761.0,70.4671,70.5017,70.4498,70.4844,9761.0
2018-08-20 15:05:00,81.52,81.52,81.46,81.47,8204.0,70.4844,70.4844,70.4326,70.4412,8204.0
2018-08-20 15:10:00,81.48,81.5,81.38,81.39,21281.0,70.4498,70.4671,70.3634,70.372,21281.0
2018-08-20 15:15:00,81.4,81.4,81.36,81.37,12259.0,70.3807,70.3807,70.3461,70.3547,12259.0
2018-08-20 15:20:00,81.37,81.39,81.34,81.37,21119.0,70.3547,70.372,70.3288,70.3547,21119.0
2018-08-20 15:25:00,81.37,81.38,81.36,81.37,7797.0,70.3547,70.3634,70.3461,70.3547,7797.0
2018-08-20 15:30:00,81.36,81.45,81.35,81.44,15421.0,70.3461,70.4239,70.3374,70.4153,15421.0
2018-08-20 15:35:00,81.44,81.47,81.43,81.43,10943.0,70.4153,70.4412,70.4066,70.4066,10943.0
2018-08-20 15:40:00,81.43,81.49,81.41,81.49,18402.0,70.4066,70.4585,70.3893,70.4585,18402.0
2018-08-20 15:45:00,81.48,81.5,81.46,81.48,26196.0,70.4498,70.4671,70.4326,70.4498,26196.0
2018-08-20 15:50:00,81.48,81.48,81.39,81.42,31818.0,70.4498,70.4498,70.372,70.398,31818.0
2018-08-20 15:55:00,81.43,81.45,81.29,81.36,66211.0,70.4066,70.4239,70.2856,70.3461,66211.0
2018-08-21 09:30:00,81.44,81.56,81.38,81.5,31521.0,70.4153,70.519,70.3634,70.4671,31521.0
2018-08-21 09:35:00,81.46,81.64,81.46,81.63,4406.0,70.4326,70.5882,70.4326,70.5795,4406.0
2018-08-21 09:40:00,81.64,81.69,81.58,81.58,4863.0,70.5882,70.6314,70.5363,70.5363,4863.0
2018-08-21 09:45:00,81.59,81.71,81.53,81.7,10245.0,70.545,70.6487,70.4931,70.6401,10245.0
2018-08-21 09:50:00,81.72,81.89,81.65,81.86,12926.0,70.6574,70.8043,70.5968,70.7784,12926.0
2018-08-21 09:55:00,81.82,81.96,81.78,81.96,7937.0,70.7438,70.8649,70.7092,70.8649,7937.0
2018-08-21 10:00:00,81.96,81.96,81.75,81.81,8831.0,70.8649,70.8649,70.6833,70.7352,8831.0
2018-08-21 10:05:00,81.81,81.9,81.8,81.85,19522.0,70.7352,70.813,70.7265,70.7698,19522.0
2018-08-21 10:10:00,81.85,81.95,81.85,81.86,24863.0,70.7698,70.8562,70.7698,70.7784,24863.0
2018-08-21 10:15:00,81.88,81.9,81.85,81.9,8146.0,70.7957,70.813,70.7698,70.813,8146.0
2018-08-21 10:20:00,81.9,81.95,81.85,81.91,11804.0,70.813,70.8562,70.7698,70.8216,11804.0
2018-08-21 10:25:00,81.9,82.06,81.87,81.98,34112.0,70.813,70.9513,70.7871,70.8822,34112.0
2018-08-21 10:30:00,81.99,82.02,81.95,81.96,21107.0,70.8908,70.9167,70.8562,70.8649,21107.0
2018-08-21 10:35:00,81.96,81.97,81.9,81.94,21370.0,70.8649,70.8735,70.813,70.8476,21370.0
2018-08-21 10:40:00,81.95,81.97,81.91,81.96,9514.0,70.8562,70.8735,70.8216,70.8649,9514.0
2018-08-21 10:45:00,81.99,82.01,81.95,81.96,8676.0,70.8908,70.9081,70.8562,70.8649,8676.0
2018-08-21 10:50:00,81.96,81.98,81.94,81.98,10617.0,70.8649,70.8822,70.8476,70.8822,10617.0
2018-08-21 10:55:00,81.97,82.06,81.97,82.06,22683.0,70.8735,70.9513,70.8735,70.9513,22683.0
2018-08-21 11:00:00,82.07,82.08,82.01,82.05,8366.0,70.96,70.9686,70.9081,70.9427,8366.0
2018-08-21 11:05:00,82.05,82.05,82.02,82.03,44220.0,70.9427,70.9427,70.9167,70.9254,44220.0
2018-08-21 11:10:00,82.04,82.11,82.04,82.11,16243.0,70.934,70.9946,70.934,70.9946,16243.0
2018-08-21 11:15:00,82.09,82.1,81.99,82.01,18731.0,70.9773,70.9859,70.8908,70.9081,18731.0
2018-08-21 11:20:00,82.04,82.06,81.93,81.95,51164.0,70.934,70.9513,70.8389,70.8562,51164.0
2018-08-21 11:25:00,81.95,82.1,81.94,82.09,53610.0,70.8562,70.9859,70.8476,70.9773,53610.0
2018-08-21 11:30:00,82.08,82.1,81.91,81.97,20986.0,70.9686,70.9859,70.8216,70.8735,20986.0
2018-08-21 11:35:00,81.96,81.99,81.92,81.97,108378.0,70.8649,70.8908,70.8303,70.8735,108378.0
2018-08-21 11:40:00,81.95,81.96,81.77,81.8,56451.0,70.8562,70.8649,70.7006,70.7265,56451.0
2018-08-21 11:45:00,81.8,81.93,81.76,81.88,34495.0,70.7265,70.8389,70.6919,70.7957,34495.0
2018-08-21 11:50:00,81.88,81.88,81.81,81.86,7635.0,70.7957,70.7957,70.7352,70.7784,7635.0
2018-08-21 11:55:00,81.85,81.86,81.82,81.84,3953.0,70.7698,70.7784,70.7438,70.7611,3953.0
2018-08-21 12:00:00,81.84,81.86,81.78,81.79,5708.0,70.7611,70.7784,70.7092,70.7179,5708.0
2018-08-21 12:05:00,81.8,81.87,81.8,81.85,54060.0,70.7265,70.7871,70.7265,70.7698,54060.0
2018-08-21 12:10:00,81.86,81.87,81.84,81.84,3408.0,70.7784,70.7871,70.7611,70.7611,3408.0
2018-08-21 12:15:00,81.84,81.85,81.8,81.82,5908.0,70.7611,70.7698,70.7265,70.7438,5908.0
2018-08-21 12:20:00,81.81,81.81,81.77,81.8,4697.0,70.7352,70.7352,70.7006,70.7265,4697.0
2018-08-21 12:25:00,81.81,81.9,81.81,81.9,3400.0,70.7352,70.813,70.7352,70.813,3400.0
2018-08-21 12:30:00,81.91,81.97,81.9,81.97,3840.0,70.8216,70.8735,70.813,70.8735,3840.0
2018-08-21 12:35:00,81.97,82.01,81.95,82.0,12268.0,70.8735,70.9081,70.8562,70.8995,12268.0
2018-08-21 12:40:00,82.0,82.12,81.98,82.07,12735.0,70.8995,71.0032,70.8822,70.96,12735.0
2018-08-21 12:45:00,82.08,82.14,82.07,82.12,4646.0,70.9686,71.0205,70.96,71.0032,4646.0
2018-08-21 12:50:00,82.11,82.3,82.11,82.25,32411.0,70.9946,71.1588,70.9946,71.1156,32411.0
2018-08-21 12:55:00,82.26,82.28,82.2,82.25,67247.0,71.1243,71.1416,71.0724,71.1156,67247.0
2018-08-21 13:00:00,82.26,82.37,82.26,82.32,13258.0,71.1243,71.2194,71.1243,71.1761,13258.0
2018-08-21 13:05:00,82.31,82.32,82.22,82.25,7862.0,71.1675,71.1761,71.0897,71.1156,7862.0
2018-08-21 13:10:00,82.22,82.23,82.17,82.2,9238.0,71.0897,71.0983,71.0464,71.0724,9238.0
2018-08-21 13:15:00,82.21,82.22,82.17,82.2,12356.0,71.081,71.0897,71.0464,71.0724,12356.0
2018-08-21 13:20:00,82.2,82.26,82.19,82.24,11766.0,71.0724,71.1243,71.0637,71.107,11766.0
2018-08-21 13:25:00,82.22,82.29,82.22,82.29,9159.0,71.0897,71.1502,71.0897,71.1502,9159.0
2018-08-21 13:30:00,82.28,82.3,82.27,82.27,8219.0,71.1416,71.1588,71.1329,71.1329,8219.0
2018-08-21 13:35:00,82.27,82.28,82.2,82.25,12886.0,71.1329,71.1416,71.0724,71.1156,12886.0
2018-08-21 13:40:00,82.24,82.25,82.16,82.18,15193.0,71.107,71.1156,71.0378,71.0551,15193.0
2018-08-21 13:45:00,82.18,82.19,82.09,82.13,21528.0,71.0551,71.0637,70.9773,71.0119,21528.0
2018-08-21 13:50:00,82.14,82.17,82.08,82.17,68001.0,71.0205,71.0464,70.9686,71.0464,68001.0
2018-08-21 13:55:00,82.17,82.24,82.16,82.21,10807.0,71.0464,71.107,71.0378,71.081,10807.0
2018-08-21 14:00:00,82.2,82.2,82.06,82.08,19632.0,71.0724,71.0724,70.9513,70.9686,19632.0
2018-08-21 14:05:00,82.06,82.07,82.01,82.04,24053.0,70.9513,70.96,70.9081,70.934,24053.0
2018-08-21 14:10:00,82.04,82.12,82.02,82.11,14893.0,70.934,71.0032,70.9167,70.9946,14893.0
2018-08-21 14:15:00,82.11,82.13,82.06,82.06,9750.0,70.9946,71.0119,70.9513,70.9513,9750.0
2018-08-21 14:20:00,82.05,82.07,82.02,82.07,9720.0,70.9427,70.96,70.9167,70.96,9720.0
2018-08-21 14:25:00,82.07,82.11,82.06,82.09,15158.0,70.96,70.9946,70.9513,70.9773,15158.0
2018-08-21 14:30:00,82.08,82.08,82.02,82.06,10595.0,70.9686,70.9686,70.9167,70.9513,10595.0
2018-08-21 14:35:00,82.06,82.11,82.01,82.01,19573.0,70.9513,70.9946,70.9081,70.9081,19573.0
2018-08-21 14:40:00,82.01,82.08,81.97,82.06,32929.0,70.9081,70.9686,70.8735,70.9513,32929.0
2018-08-21 14:45:00,82.05,82.07,81.95,81.95,82461.0,70.9427,70.96,70.8562,70.8562,82461.0
2018-08-21 14:50:00,81.95,82.03,81.95,82.02,92908.0,70.8562,70.9254,70.8562,70.9167,92908.0
2018-08-21 14:55:00,82.02,82.16,82.02,82.15,20470.0,70.9167,71.0378,70.9167,71.0291,20470.0
2018-08-21 15:00:00,82.15,82.23,82.11,82.2,16576.0,71.0291,71.0983,70.9946,71.0724,16576.0
2018-08-21 15:05:00,82.2,82.24,82.15,82.24,19025.0,71.0724,71.107,71.0291,71.107,19025.0
2018-08-21 15:10:00,82.24,82.27,82.23,82.24,14505.0,71.107,71.1329,71.0983,71.107,14505.0
2018-08-21 15:15:00,82.22,82.23,82.18,82.2,13202.0,71.0897,71.0983,71.0551,71.0724,13202.0
2018-08-21 15:20:00,82.2,82.2,82.14,82.17,26161.0,71.0724,71.0724,71.0205,71.0464,26161.0
2018-08-21 15:25:00,82.17,82.24,82.11,82.13,15973.0,71.0464,71.107,70.9946,71.0119,15973.0
2018-08-21 15:30:00,82.13,82.13,82.03,82.03,121454.0,71.0119,71.0119,70.9254,70.9254,121454.0
2018-08-21 15:35:00,82.02,82.03,81.96,81.97,16666.0,70.9167,70.9254,70.8649,70.8735,16666.0
2018-08-21 15:40:00,81.97,81.97,81.82,81.89,112094.0,70.8735,70.8735,70.7438,70.8043,112094.0
2018-08-21 15:45:00,81.89,81.93,81.8,81.91,52470.0,70.8043,70.8389,70.7265,70.8216,52470.0
2018-08-21 15:50:00,81.9,81.96,81.88,81.95,70764.0,70.813,70.8649,70.7957,70.8562,70764.0
2018-08-21 15:55:00,81.95,82.13,81.94,82.01,130439.0,70.8562,71.0119,70.8476,70.9081,130439.0
2018-08-22 09:30:00,81.93,81.99,81.43,81.62,40031.0,70.8389,70.8908,70.4066,70.5709,40031.0
2018-08-22 09:35:00,81.62,81.63,81.29,81.41,19709.0,70.5709,70.5795,70.2856,70.3893,19709.0
2018-08-22 09:40:00,81.37,81.52,81.23,81.28,7873.0,70.3547,70.4844,70.2337,70.2769,7873.0
2018-08-22 09:45:00,81.26,81.4,81.17,81.4,16429.0,70.2596,70.3807,70.1818,70.3807,16429.0
2018-08-22 09:50:00,81.42,81.45,81.2,81.29,16216.0,70.398,70.4239,70.2078,70.2856,16216.0
2018-08-22 09:55:00,81.31,81.53,81.3,81.49,13799.0,70.3029,70.4931,70.2942,70.4585,13799.0
2018-08-22 10:00:00,81.52,81.65,81.51,81.52,17939.0,70.4844,70.5968,70.4758,70.4844,17939.0
2018-08-22 10:05:00,81.49,81.65,81.44,81.64,10905.0,70.4585,70.5968,70.4153,70.5882,10905.0
2018-08-22 10:10:00,81.65,81.69,81.58,81.59,20909.0,70.5968,70.6314,70.5363,70.545,20909.0
2018-08-22 10:15:00,81.59,81.65,81.54,81.54,23198.0,70.545,70.5968,70.5017,70.5017,23198.0
2018-08-22 10:20:00,81.53,81.61,81.53,81.54,6801.0,70.4931,70.5623,70.4931,70.5017,6801.0
2018-08-22 10:25:00,81.53,81.57,81.52,81.55,6175.0,70.4931,70.5277,70.4844,70.5104,6175.0
2018-08-22 10:30:00,81.58,81.58,81.52,81.57,15704.0,70.5363,70.5363,70.4844,70.5277,15704.0
2018-08-22 10:35:00,81.55,81.75,81.55,81.73,32474.0,70.5104,70.6833,70.5104,70.666,32474.0
2018-08-22 10:40:00,81.72,81.74,81.67,81.7,28794.0,70.6574,70.6747,70.6141,70.6401,28794.0
2018-08-22 10:45:00,81.73,81.83,81.73,81.82,14036.0,70.666,70.7525,70.666,70.7438,14036.0
2018-08-22 10:50:00,81.81,81.81,81.72,81.76,8477.0,70.7352,70.7352,70.6574,70.6919,8477.0
2018-08-22 10:55:00,81.78,81.85,81.75,81.85,7172.0,70.7092,70.7698,70.6833,70.7698,7172.0
2018-08-22 11:00:00,81.86,81.91,81.78,81.89,30768.0,70.7784,70.8216,70.7092,70.8043,30768.0
2018-08-22 11:05:00,81.89,81.92,81.77,81.9,23091.0,70.8043,70.8303,70.7006,70.813,23091.0
2018-08-22 11:10:00,81.91,81.91,81.78,81.81,54206.0,70.8216,70.8216,70.7092,70.7352,54206.0
2018-08-22 11:15:00,81.8,81.82,81.69,81.7,26491.0,70.7265,70.7438,70.6314,70.6401,26491.0
2018-08-22 11:20:00,81.7,81.78,81.67,81.7,10227.0,70.6401,70.7092,70.6141,70.6401,10227.0
2018-08-22 11:25:00,81.7,81.78,81.67,81.75,7799.0,70.6401,70.7092,70.6141,70.6833,7799.0
2018-08-22 11:30:00,81.77,81.77,81.59,81.63,13937.0,70.7006,70.7006,70.545,70.5795,13937.0
2018-08-22 11:35:00,81.62,81.69,81.6,81.68,8901.0,70.5709,70.6314,70.5536,70.6228,8901.0
2018-08-22 11:40:00,81.67,81.79,81.65,81.75,9581.0,70.6141,70.7179,70.5968,70.6833,9581.0
2018-08-22 11:45:00,81.74,81.74,81.62,81.63,6821.0,70.6747,70.6747,70.5709,70.5795,6821.0
2018-08-22 11:50:00,81.61,81.71,81.6,81.61,18389.0,70.5623,70.6487,70.5536,70.5623,18389.0
2018-08-22 11:55:00,81.61,81.71,81.61,81.68,18440.0,70.5623,70.6487,70.5623,70.6228,18440.0
2018-08-22 12:00:00,81.68,81.69,81.64,81.69,10699.0,70.6228,70.6314,70.5882,70.6314,10699.0
2018-08-22 12:05:00,81.69,81.71,81.63,81.65,11941.0,70.6314,70.6487,70.5795,70.5968,11941.0
2018-08-22 12:10:00,81.65,81.67,81.63,81.63,8810.0,70.5968,70.6141,70.5795,70.5795,8810.0
2018-08-22 12:15:00,81.63,81.7,81.6,81.67,24878.0,70.5795,70.6401,70.5536,70.6141,24878.0
2018-08-22 12:20:00,81.67,81.68,81.58,81.62,16099.0,70.6141,70.6228,70.5363,70.5709,16099.0
2018-08-22 12:25:00,81.61,81.62,81.58,81.6,21811.0,70.5623,70.5709,70.5363,70.5536,21811.0
2018-08-22 12:30:00,81.59,81.62,81.54,81.58,35327.0,70.545,70.5709,70.5017,70.5363,35327.0
2018-08-22 12:35:00,81.58,81.64,81.53,81.57,34218.0,70.5363,70.5882,70.4931,70.5277,34218.0
2018-08-22 12:40:00,81.57,81.65,81.57,81.61,42307.0,70.5277,70.5968,70.5277,70.5623,42307.0
2018-08-22 12:45:00,81.6,81.61,81.56,81.56,21225.0,70.5536,70.5623,70.519,70.519,21225.0
2018-08-22 12:50:00,81.56,81.61,81.55,81.59,11395.0,70.519,70.5623,70.5104,70.545,11395.0
2018-08-22 12:55:00,81.58,81.6,81.56,81.59,13942.0,70.5363,70.5536,70.519,70.545,13942.0
2018-08-22 13:00:00,81.59,81.67,81.58,81.65,30289.0,70.545,70.6141,70.5363,70.5968,30289.0
2018-08-22 13:05:00,81.66,81.69,81.56,81.56,32792.0,70.6055,70.6314,70.519,70.519,32792.0
2018-08-22 13:10:00,81.56,81.59,81.51,81.55,6788.0,70.519,70.545,70.4758,70.5104,6788.0
2018-08-22 13:15:00,81.54,81.55,81.53,81.54,1898.0,70.5017,70.5104,70.4931,70.5017,1898.0
2018-08-22 13:20:00,81.55,81.64,81.53,81.64,9554.0,70.5104,70.5882,70.4931,70.5882,9554.0
2018-08-22 13:25:00,81.63,81.67,81.58,81.58,23242.0,70.5795,70.6141,70.5363,70.5363,23242.0
2018-08-22 13:30:00,81.58,81.58,81.52,81.53,7311.0,70.5363,70.5363,70.4844,70.4931,7311.0
2018-08-22 13:35:00,81.53,81.62,81.52,81.54,30148.0,70.4931,70.5709,70.4844,70.5017,30148.0
2018-08-22 13:40:00,81.53,81.57,81.51,81.54,5468.0,70.4931,70.5277,70.4758,70.5017,5468.0
2018-08-22 13:45:00,81.53,81.56,81.49,81.49,8126.0,70.4931,70.519,70.4585,70.4585,8126.0
2018-08-22 13:50:00,81.49,81.52,81.47,81.52,6278.0,70.4585,70.4844,70.4412,70.4844,6278.0
2018-08-22 13:55:00,81.51,81.58,81.5,81.57,15110.0,70.4758,70.5363,70.4671,70.5277,15110.0
2018-08-22 14:00:00,81.57,81.64,81.55,81.63,12844.0,70.5277,70.5882,70.5104,70.5795,12844.0
2018-08-22 14:05:00,81.63,81.65,81.54,81.57,8335.0,70.5795,70.5968,70.5017,70.5277,8335.0
2018-08-22 14:10:00,81.55,81.58,81.53,81.57,7906.0,70.5104,70.5363,70.4931,70.5277,7906.0
2018-08-22 14:15:00,81.54,81.57,81.42,81.48,25141.0,70.5017,70.5277,70.398,70.4498,25141.0
2018-08-22 14:20:00,81.5,81.5,81.46,81.48,28409.0,70.4671,70.4671,70.4326,70.4498,28409.0
2018-08-22 14:25:00,81.45,81.5,81.42,81.46,23124.0,70.4239,70.4671,70.398,70.4326,23124.0
2018-08-22 14:30:00,81.46,81.5,81.38,81.43,34720.0,70.4326,70.4671,70.3634,70.4066,34720.0
2018-08-22 14:35:00,81.44,81.57,81.44,81.48,19627.0,70.4153,70.5277,70.4153,70.4498,19627.0
2018-08-22 14:40:00,81.49,81.56,81.48,81.51,12837.0,70.4585,70.519,70.4498,70.4758,12837.0
2018-08-22 14:45:00,81.53,81.53,81.47,81.51,6406.0,70.4931,70.4931,70.4412,70.4758,6406.0
2018-08-22 14:50:00,81.51,81.53,81.47,81.51,11262.0,70.4758,70.4931,70.4412,70.4758,11262.0
2018-08-22 14:55:00,81.5,81.51,81.46,81.49,9061.0,70.4671,70.4758,70.4326,70.4585,9061.0
2018-08-22 15:00:00,81.49,81.53,81.48,81.5,17109.0,70.4585,70.4931,70.4498,70.4671,17109.0
2018-08-22 15:05:00,81.49,81.51,81.48,81.5,11724.0,70.4585,70.4758,70.4498,70.4671,11724.0
2018-08-22 15:10:00,81.51,81.51,81.45,81.48,9330.0,70.4758,70.4758,70.4239,70.4498,9330.0
2018-08-22 15:15:00,81.49,81.5,81.44,81.45,17263.0,70.4585,70.4671,70.4153,70.4239,17263.0
2018-08-22 15:20:00,81.45,81.5,81.45,81.47,12409.0,70.4239,70.4671,70.4239,70.4412,12409.0
2018-08-22 15:25:00,81.46,81.51,81.46,81.49,17120.0,70.4326,70.4758,70.4326,70.4585,17120.0
2018-08-22 15:30:00,81.5,81.53,81.49,81.52,18332.0,70.4671,70.4931,70.4585,70.4844,18332.0
2018-08-22 15:35:00,81.52,81.61,81.51,81.59,20242.0,70.4844,70.5623,70.4758,70.545,20242.0
2018-08-22 15:40:00,81.58,81.6,81.55,81.59,20686.0,70.5363,70.5536,70.5104,70.545,20686.0
2018-08-22 15:45:00,81.6,81.62,81.55,81.56,46643.0,70.5536,70.5709,70.5104,70.519,46643.0
2018-08-22 15:50:00,81.55,81.55,81.49,81.5,40001.0,70.5104,70.5104,70.4585,70.4671,40001.0
2018-08-22 15:55:00,81.5,81.54,81.48,81.49,96895.0,70.4671,70.5017,70.4498,70.4585,96895.0
2018-08-23 09:30:00,81.35,81.35,81.16,81.31,19648.0,70.3374,70.3374,70.1732,70.3029,19648.0
2018-08-23 09:35:00,81.34,81.39,81.15,81.16,8000.0,70.3288,70.372,70.1645,70.1732,8000.0
2018-08-23 09:40:00,81.15,81.24,81.15,81.23,3165.0,70.1645,70.2423,70.1645,70.2337,3165.0
2018-08-23 09:45:00,81.23,81.31,81.15,81.16,7200.0,70.2337,70.3029,70.1645,70.1732,7200.0
2018-08-23 09:50:00,81.17,81.47,81.17,81.4,9840.0,70.1818,70.4412,70.1818,70.3807,9840.0
2018-08-23 09:55:00,81.39,81.39,81.28,81.31,7358.0,70.372,70.372,70.2769,70.3029,7358.0
2018-08-23 10:00:00,81.33,81.41,81.3,81.35,9811.0,70.3202,70.3893,70.2942,70.3374,9811.0
2018-08-23 10:05:00,81.39,81.54,81.39,81.49,8642.0,70.372,70.5017,70.372,70.4585,8642.0
2018-08-23 10:10:00,81.49,81.5,81.4,81.47,13284.0,70.4585,70.4671,70.3807,70.4412,13284.0
2018-08-23 10:15:00,81.45,81.52,81.43,81.46,9459.0,70.4239,70.4844,70.4066,70.4326,9459.0
2018-08-23 10:20:00,81.47,81.55,81.45,81.55,9074.0,70.4412,70.5104,70.4239,70.5104,9074.0
2018-08-23 10:25:00,81.54,81.64,81.51,81.58,12512.0,70.5017,70.5882,70.4758,70.5363,12512.0
2018-08-23 10:30:00,81.6,81.66,81.57,81.6,12211.0,70.5536,70.6055,70.5277,70.5536,12211.0
2018-08-23 10:35:00,81.59,81.6,81.46,81.46,8119.0,70.545,70.5536,70.4326,70.4326,8119.0
2018-08-23 10:40:00,81.45,81.55,81.45,81.46,6486.0,70.4239,70.5104,70.4239,70.4326,6486.0
2018-08-23 10:45:00,81.46,81.48,81.36,81.36,7533.0,70.4326,70.4498,70.3461,70.3461,7533.0
2018-08-23 10:50:00,81.38,81.44,81.32,81.38,7735.0,70.3634,70.4153,70.3115,70.3634,7735.0
2018-08-23 10:55:00,81.39,81.42,81.29,81.35,8164.0,70.372,70.398,70.2856,70.3374,8164.0
2018-08-23 11:00:00,81.35,81.47,81.35,81.44,14121.0,70.3374,70.4412,70.3374,70.4153,14121.0
2018-08-23 11:05:00,81.44,81.46,81.36,81.37,6204.0,70.4153,70.4326,70.3461,70.3547,6204.0
2018-08-23 11:10:00,81.37,81.42,81.35,81.4,5693.0,70.3547,70.398,70.3374,70.3807,5693.0
2018-08-23 11:15:00,81.38,81.38,81.23,81.23,10651.0,70.3634,70.3634,70.2337,70.2337,10651.0
2018-08-23 11:20:00,81.21,81.32,81.19,81.32,18374.0,70.2164,70.3115,70.1991,70.3115,18374.0
2018-08-23 11:25:00,81.3,81.37,81.28,81.37,6700.0,70.2942,70.3547,70.2769,70.3547,6700.0
2018-08-23 11:30:00,81.35,81.35,81.24,81.24,6779.0,70.3374,70.3374,70.2423,70.2423,6779.0
2018-08-23 11:35:00,81.28,81.28,81.07,81.09,23965.0,70.2769,70.2769,70.0954,70.1126,23965.0
2018-08-23 11:40:00,81.09,81.13,81.02,81.05,31700.0,70.1126,70.1472,70.0521,70.0781,31700.0
2018-08-23 11:45:00,81.04,81.08,81.0,81.02,12469.0,70.0694,70.104,70.0348,70.0521,12469.0
2018-08-23 11:50:00,81.01,81.09,81.01,81.03,16008.0,70.0435,70.1126,70.0435,70.0608,16008.0
2018-08-23 11:55:00,81.02,81.09,81.02,81.02,13610.0,70.0521,70.1126,70.0521,70.0521,13610.0
2018-08-23 12:00:00,81.03,81.09,81.02,81.09,14242.0,70.0608,70.1126,70.0521,70.1126,14242.0
2018-08-23 12:05:00,81.09,81.15,81.08,81.11,5066.0,70.1126,70.1645,70.104,70.1299,5066.0
2018-08-23 12:10:00,81.1,81.12,81.0,81.05,31010.0,70.1213,70.1386,70.0348,70.0781,31010.0
2018-08-23 12:15:00,81.05,81.1,81.05,81.1,8756.0,70.0781,70.1213,70.0781,70.1213,8756.0
2018-08-23 12:20:00,81.09,81.1,81.07,81.08,6800.0,70.1126,70.1213,70.0954,70.104,6800.0
2018-08-23 12:25:00,81.09,81.11,81.07,81.08,7700.0,70.1126,70.1299,70.0954,70.104,7700.0
2018-08-23 12:30:00,81.09,81.09,81.02,81.05,12771.0,70.1126,70.1126,70.0521,70.0781,12771.0
2018-08-23 12:35:00,81.04,81.05,81.01,81.02,9335.0,70.0694,70.0781,70.0435,70.0521,9335.0
2018-08-23 12:40:00,81.02,81.11,81.02,81.04,10448.0,70.0521,70.1299,70.0521,70.0694,10448.0
2018-08-23 12:45:00,81.03,81.03,80.97,80.99,10411.0,70.0608,70.0608,70.0089,70.0262,10411.0
2018-08-23 12:50:00,80.99,81.07,80.97,81.05,14484.0,70.0262,70.0954,70.0089,70.0781,14484.0
2018-08-23 12:55:00,81.05,81.07,81.0,81.01,6812.0,70.0781,70.0954,70.0348,70.0435,6812.0
2018-08-23 13:00:00,81.0,81.0,80.94,80.94,6967.0,70.0348,70.0348,69.9829,69.9829,6967.0
2018-08-23 13:05:00,80.94,80.96,80.91,80.94,9187.0,69.9829,70.0002,69.957,69.9829,9187.0
2018-08-23 13:10:00,80.94,80.96,80.85,80.86,10064.0,69.9829,70.0002,69.9051,69.9138,10064.0
2018-08-23 13:15:00,80.85,80.9,80.85,80.88,6516.0,69.9051,69.9484,69.9051,69.9311,6516.0
2018-08-23 13:20:00,80.9,80.92,80.87,80.88,12803.0,69.9484,69.9657,69.9224,69.9311,12803.0
2018-08-23 13:25:00,80.89,80.96,80.88,80.94,7062.0,69.9397,70.0002,69.9311,69.9829,7062.0
2018-08-23 13:30:00,80.96,80.96,80.85,80.85,9376.0,70.0002,70.0002,69.9051,69.9051,9376.0
2018-08-23 13:35:00,80.83,80.85,80.76,80.82,15169.0,69.8878,69.9051,69.8273,69.8792,15169.0
2018-08-23 13:40:00,80.81,80.88,80.81,80.86,14437.0,69.8705,69.9311,69.8705,69.9138,14437.0
2018-08-23 13:45:00,80.84,80.84,80.77,80.79,22277.0,69.8965,69.8965,69.836,69.8533,22277.0
2018-08-23 13:50:00,80.79,80.83,80.75,80.78,12398.0,69.8533,69.8878,69.8187,69.8446,12398.0
2018-08-23 13:55:00,80.77,80.79,80.72,80.72,13486.0,69.836,69.8533,69.7927,69.7927,13486.0
2018-08-23 14:00:00,80.72,80.81,80.72,80.79,20588.0,69.7927,69.8705,69.7927,69.8533,20588.0
2018-08-23 14:05:00,80.79,80.86,80.77,80.78,23534.0,69.8533,69.9138,69.836,69.8446,23534.0
2018-08-23 14:10:00,80.78,80.79,80.72,80.73,31835.0,69.8446,69.8533,69.7927,69.8014,31835.0
2018-08-23 14:15:00,80.73,80.73,80.63,80.63,29490.0,69.8014,69.8014,69.7149,69.7149,29490.0
2018-08-23 14:20:00,80.65,80.7,80.62,80.67,33049.0,69.7322,69.7754,69.7063,69.7495,33049.0
2018-08-23 14:25:00,80.67,80.68,80.6,80.61,27250.0,69.7495,69.7581,69.689,69.6976,27250.0
2018-08-23 14:30:00,80.61,80.65,80.58,80.59,23770.0,69.6976,69.7322,69.6717,69.6803,23770.0
2018-08-23 14:35:00,80.58,80.61,80.5,80.5,37051.0,69.6717,69.6976,69.6025,69.6025,37051.0
2018-08-23 14:40:00,80.51,80.66,80.47,80.66,32278.0,69.6112,69.7409,69.5766,69.7409,32278.0
2018-08-23 14:45:00,80.64,80.66,80.6,80.6,12197.0,69.7236,69.7409,69.689,69.689,12197.0
2018-08-23 14:50:00,80.6,80.6,80.54,80.59,23740.0,69.689,69.689,69.6371,69.6803,23740.0
2018-08-23 14:55:00,80.58,80.64,80.55,80.64,18494.0,69.6717,69.7236,69.6457,69.7236,18494.0
2018-08-23 15:00:00,80.64,80.67,80.63,80.66,25497.0,69.7236,69.7495,69.7149,69.7409,25497.0
2018-08-23 15:05:00,80.67,80.79,80.66,80.79,23624.0,69.7495,69.8533,69.7409,69.8533,23624.0
2018-08-23 15:10:00,80.8,80.8,80.78,80.8,17442.0,69.8619,69.8619,69.8446,69.8619,17442.0
2018-08-23 15:15:00,80.78,80.82,80.77,80.8,16168.0,69.8446,69.8792,69.836,69.8619,16168.0
2018-08-23 15:20:00,80.8,80.84,80.78,80.79,27556.0,69.8619,69.8965,69.8446,69.8533,27556.0
2018-08-23 15:25:00,80.8,80.83,80.8,80.81,17701.0,69.8619,69.8878,69.8619,69.8705,17701.0
2018-08-23 15:30:00,80.81,80.82,80.78,80.8,30556.0,69.8705,69.8792,69.8446,69.8619,30556.0
2018-08-23 15:35:00,80.81,80.81,80.77,80.79,31232.0,69.8705,69.8705,69.836,69.8533,31232.0
2018-08-23 15:40:00,80.77,80.79,80.76,80.78,36499.0,69.836,69.8533,69.8273,69.8446,36499.0
2018-08-23 15:45:00,80.79,80.83,80.7,80.83,61113.0,69.8533,69.8878,69.7754,69.8878,61113.0
2018-08-23 15:50:00,80.82,80.88,80.78,80.87,46365.0,69.8792,69.9311,69.8446,69.9224,46365.0
2018-08-23 15:55:00,80.86,80.95,80.85,80.92,95825.0,69.9138,69.9916,69.9051,69.9657,95825.0
2018-08-24 09:30:00,81.35,81.35,80.96,81.06,33394.0,70.3374,70.3374,70.0002,70.0867,33394.0
2018-08-24 09:35:00,81.07,81.24,80.99,81.22,5409.0,70.0954,70.2423,70.0262,70.225,5409.0
2018-08-24 09:40:00,81.21,81.24,81.07,81.11,5044.0,70.2164,70.2423,70.0954,70.1299,5044.0
2018-08-24 09:45:00,81.12,81.3,81.11,81.27,10864.0,70.1386,70.2942,70.1299,70.2683,10864.0
2018-08-24 09:50:00,81.26,81.29,81.13,81.14,8918.0,70.2596,70.2856,70.1472,70.1559,8918.0
2018-08-24 09:55:00,81.13,81.23,81.09,81.22,6422.0,70.1472,70.2337,70.1126,70.225,6422.0
2018-08-24 10:00:00,81.26,81.26,81.11,81.15,5383.0,70.2596,70.2596,70.1299,70.1645,5383.0
2018-08-24 10:05:00,81.16,81.2,81.08,81.17,3937.0,70.1732,70.2078,70.104,70.1818,3937.0
2018-08-24 10:10:00,81.19,81.33,81.18,81.29,23156.0,70.1991,70.3202,70.1905,70.2856,23156.0
2018-08-24 10:15:00,81.29,81.41,81.28,81.35,12567.0,70.2856,70.3893,70.2769,70.3374,12567.0
2018-08-24 10:20:00,81.35,81.37,81.3,81.33,4615.0,70.3374,70.3547,70.2942,70.3202,4615.0
2018-08-24 10:25:00,81.33,81.34,81.28,81.29,9076.0,70.3202,70.3288,70.2769,70.2856,9076.0
2018-08-24 10:30:00,81.3,81.43,81.28,81.41,14200.0,70.2942,70.4066,70.2769,70.3893,14200.0
2018-08-24 10:35:00,81.42,81.49,81.41,81.45,8760.0,70.398,70.4585,70.3893,70.4239,8760.0
2018-08-24 10:40:00,81.45,81.47,81.34,81.37,6750.0,70.4239,70.4412,70.3288,70.3547,6750.0
2018-08-24 10:45:00,81.39,81.43,81.36,81.41,4265.0,70.372,70.4066,70.3461,70.3893,4265.0
2018-08-24 10:50:00,81.39,81.45,81.35,81.43,2560.0,70.372,70.4239,70.3374,70.4066,2560.0
2018-08-24 10:55:00,81.47,81.51,81.4,81.41,7103.0,70.4412,70.4758,70.3807,70.3893,7103.0
2018-08-24 11:00:00,81.43,81.45,81.35,81.37,8227.0,70.4066,70.4239,70.3374,70.3547,8227.0
2018-08-24 11:05:00,81.39,81.42,81.38,81.4,3524.0,70.372,70.398,70.3634,70.3807,3524.0
2018-08-24 11:10:00,81.4,81.44,81.39,81.44,3910.0,70.3807,70.4153,70.372,70.4153,3910.0
2018-08-24 11:15:00,81.46,81.53,81.43,81.53,5220.0,70.4326,70.4931,70.4066,70.4931,5220.0
2018-08-24 11:20:00,81.52,81.52,81.42,81.42,4518.0,70.4844,70.4844,70.398,70.398,4518.0
2018-08-24 11:25:00,81.44,81.45,81.41,81.42,2830.0,70.4153,70.4239,70.3893,70.398,2830.0
2018-08-24 11:30:00,81.43,81.52,81.38,81.48,5639.0,70.4066,70.4844,70.3634,70.4498,5639.0
2018-08-24 11:35:00,81.49,81.63,81.49,81.57,7642.0,70.4585,70.5795,70.4585,70.5277,7642.0
2018-08-24 11:40:00,81.57,81.58,81.53,81.57,4318.0,70.5277,70.5363,70.4931,70.5277,4318.0
2018-08-24 11:45:00,81.58,81.65,81.56,81.63,7640.0,70.5363,70.5968,70.519,70.5795,7640.0
2018-08-24 11:50:00,81.63,81.66,81.61,81.65,3119.0,70.5795,70.6055,70.5623,70.5968,3119.0
2018-08-24 11:55:00,81.65,81.66,81.62,81.62,5773.0,70.5968,70.6055,70.5709,70.5709,5773.0
2018-08-24 12:00:00,81.63,81.65,81.6,81.63,4700.0,70.5795,70.5968,70.5536,70.5795,4700.0
2018-08-24 12:05:00,81.63,81.63,81.56,81.6,6210.0,70.5795,70.5795,70.519,70.5536,6210.0
2018-08-24 12:10:00,81.6,81.62,81.58,81.59,5270.0,70.5536,70.5709,70.5363,70.545,5270.0
2018-08-24 12:15:00,81.6,81.62,81.57,81.61,4331.0,70.5536,70.5709,70.5277,70.5623,4331.0
2018-08-24 12:20:00,81.6,81.62,81.6,81.61,4425.0,70.5536,70.5709,70.5536,70.5623,4425.0
2018-08-24 12:25:00,81.61,81.64,81.59,81.64,7235.0,70.5623,70.5882,70.545,70.5882,7235.0
2018-08-24 12:30:00,81.63,81.64,81.58,81.59,3393.0,70.5795,70.5882,70.5363,70.545,3393.0
2018-08-24 12:35:00,81.59,81.61,81.57,81.58,4550.0,70.545,70.5623,70.5277,70.5363,4550.0
2018-08-24 12:40:00,81.57,81.59,81.55,81.59,3519.0,70.5277,70.545,70.5104,70.545,3519.0
2018-08-24 12:45:00,81.6,81.61,81.58,81.6,4530.0,70.5536,70.5623,70.5363,70.5536,4530.0
2018-08-24 12:50:00,81.59,81.6,81.56,81.58,9043.0,70.545,70.5536,70.519,70.5363,9043.0
2018-08-24 12:55:00,81.58,81.58,81.52,81.53,2846.0,70.5363,70.5363,70.4844,70.4931,2846.0
2018-08-24 13:00:00,81.56,81.59,81.56,81.58,2600.0,70.519,70.545,70.519,70.5363,2600.0
2018-08-24 13:05:00,81.58,81.59,81.5,81.5,4491.0,70.5363,70.545,70.4671,70.4671,4491.0
2018-08-24 13:10:00,81.51,81.52,81.47,81.48,2187.0,70.4758,70.4844,70.4412,70.4498,2187.0
2018-08-24 13:15:00,81.49,81.53,81.48,81.51,3344.0,70.4585,70.4931,70.4498,70.4758,3344.0
2018-08-24 13:20:00,81.52,81.53,81.46,81.46,4197.0,70.4844,70.4931,70.4326,70.4326,4197.0
2018-08-24 13:25:00,81.48,81.49,81.45,81.46,2050.0,70.4498,70.4585,70.4239,70.4326,2050.0
2018-08-24 13:30:00,81.46,81.46,81.41,81.42,7525.0,70.4326,70.4326,70.3893,70.398,7525.0
2018-08-24 13:35:00,81.44,81.47,81.44,81.45,3175.0,70.4153,70.4412,70.4153,70.4239,3175.0
2018-08-24 13:40:00,81.43,81.43,81.37,81.42,2826.0,70.4066,70.4066,70.3547,70.398,2826.0
2018-08-24 13:45:00,81.43,81.51,81.42,81.5,3870.0,70.4066,70.4758,70.398,70.4671,3870.0
2018-08-24 13:50:00,81.5,81.52,81.48,81.49,2800.0,70.4671,70.4844,70.4498,70.4585,2800.0
2018-08-24 13:55:00,81.5,81.54,81.49,81.53,5853.0,70.4671,70.5017,70.4585,70.4931,5853.0
2018-08-24 14:00:00,81.53,81.57,81.5,81.55,5002.0,70.4931,70.5277,70.4671,70.5104,5002.0
2018-08-24 14:05:00,81.56,81.62,81.55,81.61,5816.0,70.519,70.5709,70.5104,70.5623,5816.0
2018-08-24 14:10:00,81.62,81.63,81.59,81.63,6768.0,70.5709,70.5795,70.545,70.5795,6768.0
2018-08-24 14:15:00,81.64,81.69,81.62,81.62,11004.0,70.5882,70.6314,70.5709,70.5709,11004.0
2018-08-24 14:20:00,81.62,81.66,81.6,81.61,7142.0,70.5709,70.6055,70.5536,70.5623,7142.0
2018-08-24 14:25:00,81.64,81.65,81.59,81.64,4261.0,70.5882,70.5968,70.545,70.5882,4261.0
2018-08-24 14:30:00,81.63,81.65,81.59,81.61,3606.0,70.5795,70.5968,70.545,70.5623,3606.0
2018-08-24 14:35:00,81.62,81.62,81.6,81.6,5054.0,70.5709,70.5709,70.5536,70.5536,5054.0
2018-08-24 14:40:00,81.6,81.65,81.6,81.63,7634.0,70.5536,70.5968,70.5536,70.5795,7634.0
2018-08-24 14:45:00,81.62,81.64,81.61,81.63,6533.0,70.5709,70.5882,70.5623,70.5795,6533.0
2018-08-24 14:50:00,81.62,81.66,81.61,81.66,7670.0,70.5709,70.6055,70.5623,70.6055,7670.0
2018-08-24 14:55:00,81.67,81.7,81.6,81.6,6628.0,70.6141,70.6401,70.5536,70.5536,6628.0
2018-08-24 15:00:00,81.6,81.64,81.59,81.63,6404.0,70.5536,70.5882,70.545,70.5795,6404.0
2018-08-24 15:05:00,81.63,81.64,81.59,81.61,4723.0,70.5795,70.5882,70.545,70.5623,4723.0
2018-08-24 15:10:00,81.59,81.64,81.59,81.64,5500.0,70.545,70.5882,70.545,70.5882,5500.0
2018-08-24 15:15:00,81.65,81.66,81.6,81.61,8198.0,70.5968,70.6055,70.5536,70.5623,8198.0
2018-08-24 15:20:00,81.62,81.64,81.61,81.62,8284.0,70.5709,70.5882,70.5623,70.5709,8284.0
2018-08-24 15:25:00,81.63,81.63,81.59,81.61,21325.0,70.5795,70.5795,70.545,70.5623,21325.0
2018-08-24 15:30:00,81.61,81.71,81.6,81.71,13560.0,70.5623,70.6487,70.5536,70.6487,13560.0
2018-08-24 15:35:00,81.71,81.71,81.64,81.69,18869.0,70.6487,70.6487,70.5882,70.6314,18869.0
2018-08-24 15:40:00,81.69,81.71,81.67,81.7,17868.0,70.6314,70.6487,70.6141,70.6401,17868.0
2018-08-24 15:45:00,81.7,81.71,81.67,81.67,18627.0,70.6401,70.6487,70.6141,70.6141,18627.0
2018-08-24 15:50:00,81.68,81.69,81.65,81.68,26358.0,70.6228,70.6314,70.5968,70.6228,26358.0
2018-08-24 15:55:00,81.68,81.71,81.65,81.68,72071.0,70.6228,70.6487,70.5968,70.6228,72071.0
2018-08-27 09:30:00,82.0,82.0,81.84,81.89,19742.0,70.8995,70.8995,70.7611,70.8043,19742.0
2018-08-27 09:35:00,81.9,82.42,81.9,82.42,9967.0,70.813,71.2626,70.813,71.2626,9967.0
2018-08-27 09:40:00,82.4,82.53,82.3,82.51,9013.0,71.2453,71.3577,71.1588,71.3404,9013.0
2018-08-27 09:45:00,82.49,82.68,82.49,82.63,7880.0,71.3231,71.4874,71.3231,71.4442,7880.0
2018-08-27 09:50:00,82.61,82.69,82.55,82.56,7328.0,71.4269,71.496,71.375,71.3836,7328.0
2018-08-27 09:55:00,82.56,82.63,82.5,82.56,14330.0,71.3836,71.4442,71.3318,71.3836,14330.0
2018-08-27 10:00:00,82.59,82.7,82.56,82.68,11801.0,71.4096,71.5047,71.3836,71.4874,11801.0
2018-08-27 10:05:00,82.68,82.76,82.66,82.73,6600.0,71.4874,71.5566,71.4701,71.5306,6600.0
2018-08-27 10:10:00,82.76,82.8,82.73,82.76,10538.0,71.5566,71.5912,71.5306,71.5566,10538.0
2018-08-27 10:15:00,82.76,82.79,82.7,82.71,10982.0,71.5566,71.5825,71.5047,71.5133,10982.0
2018-08-27 10:20:00,82.7,82.8,82.68,82.8,9072.0,71.5047,71.5912,71.4874,71.5912,9072.0
2018-08-27 10:25:00,82.81,82.83,82.78,82.81,16892.0,71.5998,71.6171,71.5739,71.5998,16892.0
2018-08-27 10:30:00,82.81,82.81,82.65,82.68,35649.0,71.5998,71.5998,71.4615,71.4874,35649.0
2018-08-27 10:35:00,82.69,82.71,82.6,82.61,19990.0,71.496,71.5133,71.4182,71.4269,19990.0
2018-08-27 10:40:00,82.61,82.79,82.61,82.77,11624.0,71.4269,71.5825,71.4269,71.5652,11624.0
2018-08-27 10:45:00,82.77,82.78,82.74,82.75,11994.0,71.5652,71.5739,71.5393,71.5479,11994.0
2018-08-27 10:50:00,82.76,82.76,82.72,82.76,9708.0,71.5566,71.5566,71.522,71.5566,9708.0
2018-08-27 10:55:00,82.77,82.81,82.76,82.81,15619.0,71.5652,71.5998,71.5566,71.5998,15619.0
2018-08-27 11:00:00,82.82,82.87,82.81,82.81,14146.0,71.6084,71.6517,71.5998,71.5998,14146.0
2018-08-27 11:05:00,82.81,82.84,82.76,82.8,9968.0,71.5998,71.6257,71.5566,71.5912,9968.0
2018-08-27 11:10:00,82.82,82.85,82.78,82.82,4622.0,71.6084,71.6344,71.5739,71.6084,4622.0
2018-08-27 11:15:00,82.82,82.84,82.78,82.79,4291.0,71.6084,71.6257,71.5739,71.5825,4291.0
2018-08-27 11:20:00,82.78,82.81,82.74,82.8,7658.0,71.5739,71.5998,71.5393,71.5912,7658.0
2018-08-27 11:25:00,82.8,82.9,82.77,82.88,7703.0,71.5912,71.6776,71.5652,71.6603,7703.0
2018-08-27 11:30:00,82.88,82.88,82.83,82.83,3665.0,71.6603,71.6603,71.6171,71.6171,3665.0
2018-08-27 11:35:00,82.84,82.89,82.81,82.81,26200.0,71.6257,71.669,71.5998,71.5998,26200.0
2018-08-27 11:40:00,82.81,82.92,82.81,82.92,34544.0,71.5998,71.6949,71.5998,71.6949,34544.0
2018-08-27 11:45:00,82.93,82.99,82.92,82.95,31720.0,71.7036,71.7554,71.6949,71.7209,31720.0
2018-08-27 11:50:00,82.97,82.97,82.91,82.95,20341.0,71.7381,71.7381,71.6863,71.7209,20341.0
2018-08-27 11:55:00,82.96,83.04,82.92,83.04,19868.0,71.7295,71.7987,71.6949,71.7987,19868.0
2018-08-27 12:00:00,83.03,83.07,82.97,82.99,12655.0,71.79,71.8246,71.7381,71.7554,12655.0
2018-08-27 12:05:00,82.99,83.01,82.98,82.98,11030.0,71.7554,71.7727,71.7468,71.7468,11030.0
2018-08-27 12:10:00,82.98,83.03,82.97,83.0,11200.0,71.7468,71.79,71.7381,71.7641,11200.0
2018-08-27 12:15:00,83.01,83.07,82.97,82.99,31319.0,71.7727,71.8246,71.7381,71.7554,31319.0
2018-08-27 12:20:00,83.0,83.04,82.99,83.03,16298.0,71.7641,71.7987,71.7554,71.79,16298.0
2018-08-27 12:25:00,83.03,83.09,83.03,83.09,14354.0,71.79,71.8419,71.79,71.8419,14354.0
2018-08-27 12:30:00,83.08,83.15,83.04,83.06,89508.0,71.8333,71.8938,71.7987,71.816,89508.0
2018-08-27 12:35:00,83.06,83.13,83.05,83.08,21546.0,71.816,71.8765,71.8073,71.8333,21546.0
2018-08-27 12:40:00,83.09,83.1,83.07,83.08,6263.0,71.8419,71.8505,71.8246,71.8333,6263.0
2018-08-27 12:45:00,83.08,83.16,83.08,83.14,18007.0,71.8333,71.9024,71.8333,71.8851,18007.0
2018-08-27 12:50:00,83.15,83.18,83.09,83.1,11184.0,71.8938,71.9197,71.8419,71.8505,11184.0
2018-08-27 12:55:00,83.09,83.11,83.08,83.11,3967.0,71.8419,71.8592,71.8333,71.8592,3967.0
2018-08-27 13:00:00,83.11,83.15,83.08,83.13,7726.0,71.8592,71.8938,71.8333,71.8765,7726.0
2018-08-27 13:05:00,83.13,83.13,83.03,83.05,5882.0,71.8765,71.8765,71.79,71.8073,5882.0
2018-08-27 13:10:00,83.04,83.06,83.03,83.04,5074.0,71.7987,71.816,71.79,71.7987,5074.0
2018-08-27 13:15:00,83.05,83.06,82.99,83.0,7915.0,71.8073,71.816,71.7554,71.7641,7915.0
2018-08-27 13:20:00,83.0,83.01,82.98,83.01,7868.0,71.7641,71.7727,71.7468,71.7727,7868.0
2018-08-27 13:25:00,83.01,83.02,82.99,83.0,6765.0,71.7727,71.7814,71.7554,71.7641,6765.0
2018-08-27 13:30:00,83.01,83.02,82.98,82.99,5686.0,71.7727,71.7814,71.7468,71.7554,5686.0
2018-08-27 13:35:00,82.99,83.02,82.91,83.02,35080.0,71.7554,71.7814,71.6863,71.7814,35080.0
2018-08-27 13:40:00,83.01,83.02,82.96,82.97,6951.0,71.7727,71.7814,71.7295,71.7381,6951.0
2018-08-27 13:45:00,82.97,83.02,82.97,82.99,8474.0,71.7381,71.7814,71.7381,71.7554,8474.0
2018-08-27 13:50:00,82.99,82.99,82.93,82.98,15636.0,71.7554,71.7554,71.7036,71.7468,15636.0
2018-08-27 13:55:00,82.99,83.03,82.97,83.01,17832.0,71.7554,71.79,71.7381,71.7727,17832.0
2018-08-27 14:00:00,83.02,83.02,82.99,83.0,4818.0,71.7814,71.7814,71.7554,71.7641,4818.0
2018-08-27 14:05:00,83.0,83.01,82.96,82.98,13764.0,71.7641,71.7727,71.7295,71.7468,13764.0
2018-08-27 14:10:00,82.98,82.98,82.91,82.96,13191.0,71.7468,71.7468,71.6863,71.7295,13191.0
2018-08-27 14:15:00,82.97,83.03,82.96,82.99,31980.0,71.7381,71.79,71.7295,71.7554,31980.0
2018-08-27 14:20:00,83.0,83.02,82.96,82.99,12381.0,71.7641,71.7814,71.7295,71.7554,12381.0
2018-08-27 14:25:00,83.0,83.06,82.99,83.05,13394.0,71.7641,71.816,71.7554,71.8073,13394.0
2018-08-27 14:30:00,83.04,83.06,83.03,83.03,16222.0,71.7987,71.816,71.79,71.79,16222.0
2018-08-27 14:35:00,83.04,83.12,83.03,83.06,27129.0,71.7987,71.8678,71.79,71.816,27129.0
2018-08-27 14:40:00,83.07,83.07,83.03,83.03,12999.0,71.8246,71.8246,71.79,71.79,12999.0
2018-08-27 14:45:00,83.02,83.04,83.01,83.02,8104.0,71.7814,71.7987,71.7727,71.7814,8104.0
2018-08-27 14:50:00,83.01,83.04,83.01,83.01,5812.0,71.7727,71.7987,71.7727,71.7727,5812.0
2018-08-27 14:55:00,83.0,83.02,83.0,83.01,8172.0,71.7641,71.7814,71.7641,71.7727,8172.0
2018-08-27 15:00:00,83.01,83.02,82.96,83.02,18033.0,71.7727,71.7814,71.7295,71.7814,18033.0
2018-08-27 15:05:00,83.01,83.02,82.99,83.0,8433.0,71.7727,71.7814,71.7554,71.7641,8433.0
2018-08-27 15:10:00,83.0,83.04,82.98,83.03,11026.0,71.7641,71.7987,71.7468,71.79,11026.0
2018-08-27 15:15:00,83.02,83.04,83.0,83.01,13946.0,71.7814,71.7987,71.7641,71.7727,13946.0
2018-08-27 15:20:00,82.99,83.03,82.97,83.02,36620.0,71.7554,71.79,71.7381,71.7814,36620.0
2018-08-27 15:25:00,83.02,83.08,83.01,83.08,24712.0,71.7814,71.8333,71.7727,71.8333,24712.0
2018-08-27 15:30:00,83.07,83.08,82.98,82.99,25495.0,71.8246,71.8333,71.7468,71.7554,25495.0
2018-08-27 15:35:00,82.99,83.0,82.96,82.98,27154.0,71.7554,71.7641,71.7295,71.7468,27154.0
2018-08-27 15:40:00,82.98,83.02,82.97,83.02,33181.0,71.7468,71.7814,71.7381,71.7814,33181.0
2018-08-27 15:45:00,83.02,83.02,82.95,83.0,56348.0,71.7814,71.7814,71.7209,71.7641,56348.0
2018-08-27 15:50:00,83.0,83.02,82.99,83.01,74097.0,71.7641,71.7814,71.7554,71.7727,74097.0
2018-08-27 15:55:00,83.02,83.1,83.0,83.07,191285.0,71.7814,71.8505,71.7641,71.8246,191285.0
2018-08-28 09:30:00,83.42,83.7,83.4,83.52,50712.0,72.1272,72.3693,72.1099,72.2137,50712.0
2018-08-28 09:35:00,83.56,83.78,83.52,83.74,11927.0,72.2483,72.4385,72.2137,72.4039,11927.0
2018-08-28 09:40:00,83.71,83.81,83.63,83.69,9868.0,72.378,72.4644,72.3088,72.3607,9868.0
2018-08-28 09:45:00,83.71,83.8,83.55,83.71,20903.0,72.378,72.4558,72.2396,72.378,20903.0
2018-08-28 09:50:00,83.69,83.75,83.61,83.67,11554.0,72.3607,72.4126,72.2915,72.3434,11554.0
2018-08-28 09:55:00,83.68,83.69,83.59,83.67,13253.0,72.352,72.3607,72.2742,72.3434,13253.0
2018-08-28 10:00:00,83.67,83.71,83.63,83.67,17396.0,72.3434,72.378,72.3088,72.3434,17396.0
2018-08-28 10:05:00,83.68,83.74,83.63,83.71,11873.0,72.352,72.4039,72.3088,72.378,11873.0
2018-08-28 10:10:00,83.71,83.73,83.56,83.6,9698.0,72.378,72.3953,72.2483,72.2829,9698.0
2018-08-28 10:15:00,83.63,83.66,83.49,83.59,30582.0,72.3088,72.3347,72.1877,72.2742,30582.0
2018-08-28 10:20:00,83.59,83.64,83.54,83.55,15812.0,72.2742,72.3174,72.231,72.2396,15812.0
2018-08-28 10:25:00,83.57,83.63,83.52,83.61,18202.0,72.2569,72.3088,72.2137,72.2915,18202.0
2018-08-28 10:30:00,83.62,83.62,83.53,83.58,10843.0,72.3002,72.3002,72.2223,72.2656,10843.0
2018-08-28 10:35:00,83.6,83.64,83.58,83.59,10400.0,72.2829,72.3174,72.2656,72.2742,10400.0
2018-08-28 10:40:00,83.58,83.66,83.57,83.61,11379.0,72.2656,72.3347,72.2569,72.2915,11379.0
2018-08-28 10:45:00,83.62,83.66,83.56,83.57,22938.0,72.3002,72.3347,72.2483,72.2569,22938.0
2018-08-28 10:50:00,83.58,83.64,83.57,83.63,38217.0,72.2656,72.3174,72.2569,72.3088,38217.0
2018-08-28 10:55:00,83.63,83.72,83.61,83.69,23400.0,72.3088,72.3866,72.2915,72.3607,23400.0
2018-08-28 11:00:00,83.68,83.7,83.65,83.67,28403.0,72.352,72.3693,72.3261,72.3434,28403.0
2018-08-28 11:05:00,83.67,83.84,83.67,83.78,25850.0,72.3434,72.4904,72.3434,72.4385,25850.0
2018-08-28 11:10:00,83.77,83.88,83.77,83.83,19690.0,72.4298,72.525,72.4298,72.4817,19690.0
2018-08-28 11:15:00,83.84,83.84,83.71,83.72,9330.0,72.4904,72.4904,72.378,72.3866,9330.0
2018-08-28 11:20:00,83.72,83.83,83.72,83.82,11879.0,72.3866,72.4817,72.3866,72.4731,11879.0
2018-08-28 11:25:00,83.81,83.81,83.75,83.76,10836.0,72.4644,72.4644,72.4126,72.4212,10836.0
2018-08-28 11:30:00,83.76,83.76,83.66,83.68,18811.0,72.4212,72.4212,72.3347,72.352,18811.0
2018-08-28 11:35:00,83.67,83.71,83.51,83.57,32324.0,72.3434,72.378,72.205,72.2569,32324.0
2018-08-28 11:40:00,83.55,83.57,83.53,83.54,9342.0,72.2396,72.2569,72.2223,72.231,9342.0
2018-08-28 11:45:00,83.55,83.62,83.55,83.61,10932.0,72.2396,72.3002,72.2396,72.2915,10932.0
2018-08-28 11:50:00,83.6,83.6,83.54,83.56,9329.0,72.2829,72.2829,72.231,72.2483,9329.0
2018-08-28 11:55:00,83.57,83.58,83.52,83.54,11613.0,72.2569,72.2656,72.2137,72.231,11613.0
2018-08-28 12:00:00,83.52,83.61,83.51,83.59,24464.0,72.2137,72.2915,72.205,72.2742,24464.0
2018-08-28 12:05:00,83.6,83.64,83.59,83.63,27622.0,72.2829,72.3174,72.2742,72.3088,27622.0
2018-08-28 12:10:00,83.62,83.7,83.6,83.7,29817.0,72.3002,72.3693,72.2829,72.3693,29817.0
2018-08-28 12:15:00,83.7,83.72,83.57,83.65,30682.0,72.3693,72.3866,72.2569,72.3261,30682.0
2018-08-28 12:20:00,83.65,83.66,83.5,83.5,10434.0,72.3261,72.3347,72.1964,72.1964,10434.0
2018-08-28 12:25:00,83.53,83.53,83.46,83.46,10288.0,72.2223,72.2223,72.1618,72.1618,10288.0
2018-08-28 12:30:00,83.47,83.5,83.45,83.46,14910.0,72.1705,72.1964,72.1532,72.1618,14910.0
2018-08-28 12:35:00,83.46,83.46,83.43,83.44,2457.0,72.1618,72.1618,72.1359,72.1445,2457.0
2018-08-28 12:40:00,83.43,83.43,83.36,83.42,8369.0,72.1359,72.1359,72.0753,72.1272,8369.0
2018-08-28 12:45:00,83.42,83.47,83.39,83.46,21907.0,72.1272,72.1705,72.1013,72.1618,21907.0
2018-08-28 12:50:00,83.47,83.56,83.46,83.54,23412.0,72.1705,72.2483,72.1618,72.231,23412.0
2018-08-28 12:55:00,83.55,83.59,83.53,83.59,21707.0,72.2396,72.2742,72.2223,72.2742,21707.0
2018-08-28 13:00:00,83.59,83.62,83.56,83.61,71560.0,72.2742,72.3002,72.2483,72.2915,71560.0
2018-08-28 13:05:00,83.63,83.69,83.59,83.68,73712.0,72.3088,72.3607,72.2742,72.352,73712.0
2018-08-28 13:10:00,83.69,83.7,83.52,83.55,54008.0,72.3607,72.3693,72.2137,72.2396,54008.0
2018-08-28 13:15:00,83.54,83.66,83.53,83.62,30944.0,72.231,72.3347,72.2223,72.3002,30944.0
2018-08-28 13:20:00,83.6,83.65,83.55,83.57,51314.0,72.2829,72.3261,72.2396,72.2569,51314.0
2018-08-28 13:25:00,83.57,83.57,83.39,83.43,8216.0,72.2569,72.2569,72.1013,72.1359,8216.0
2018-08-28 13:30:00,83.42,83.43,83.35,83.37,9466.0,72.1272,72.1359,72.0667,72.084,9466.0
2018-08-28 13:35:00,83.4,83.44,83.38,83.42,10788.0,72.1099,72.1445,72.0926,72.1272,10788.0
2018-08-28 13:40:00,83.43,83.57,83.41,83.52,22554.0,72.1359,72.2569,72.1186,72.2137,22554.0
2018-08-28 13:45:00,83.52,83.61,83.49,83.58,56364.0,72.2137,72.2915,72.1877,72.2656,56364.0
2018-08-28 13:50:00,83.57,83.66,83.55,83.6,92457.0,72.2569,72.3347,72.2396,72.2829,92457.0
2018-08-28 13:55:00,83.61,83.64,83.51,83.57,51742.0,72.2915,72.3174,72.205,72.2569,51742.0
2018-08-28 14:00:00,83.57,83.61,83.57,83.59,18428.0,72.2569,72.2915,72.2569,72.2742,18428.0
2018-08-28 14:05:00,83.59,83.6,83.54,83.54,8505.0,72.2742,72.2829,72.231,72.231,8505.0
2018-08-28 14:10:00,83.54,83.57,83.52,83.56,11435.0,72.231,72.2569,72.2137,72.2483,11435.0
2018-08-28 14:15:00,83.56,83.58,83.5,83.53,14469.0,72.2483,72.2656,72.1964,72.2223,14469.0
2018-08-28 14:20:00,83.53,83.58,83.52,83.56,17039.0,72.2223,72.2656,72.2137,72.2483,17039.0
2018-08-28 14:25:00,83.55,83.58,83.51,83.56,7244.0,72.2396,72.2656,72.205,72.2483,7244.0
2018-08-28 14:30:00,83.56,83.61,83.54,83.61,14715.0,72.2483,72.2915,72.231,72.2915,14715.0
2018-08-28 14:35:00,83.6,83.68,83.59,83.67,13496.0,72.2829,72.352,72.2742,72.3434,13496.0
2018-08-28 14:40:00,83.67,83.73,83.66,83.73,22585.0,72.3434,72.3953,72.3347,72.3953,22585.0
2018-08-28 14:45:00,83.72,83.78,83.7,83.73,30787.0,72.3866,72.4385,72.3693,72.3953,30787.0
2018-08-28 14:50:00,83.73,83.75,83.71,83.72,20583.0,72.3953,72.4126,72.378,72.3866,20583.0
2018-08-28 14:55:00,83.73,83.73,83.65,83.66,14691.0,72.3953,72.3953,72.3261,72.3347,14691.0
2018-08-28 15:00:00,83.66,83.66,83.6,83.6,11811.0,72.3347,72.3347,72.2829,72.2829,11811.0
2018-08-28 15:05:00,83.56,83.58,83.54,83.54,10349.0,72.2483,72.2656,72.231,72.231,10349.0
2018-08-28 15:10:00,83.55,83.61,83.51,83.55,24122.0,72.2396,72.2915,72.205,72.2396,24122.0
2018-08-28 15:15:00,83.55,83.6,83.48,83.49,15668.0,72.2396,72.2829,72.1791,72.1877,15668.0
2018-08-28 15:20:00,83.49,83.5,83.45,83.47,12288.0,72.1877,72.1964,72.1532,72.1705,12288.0
2018-08-28 15:25:00,83.48,83.51,83.45,83.48,12966.0,72.1791,72.205,72.1532,72.1791,12966.0
2018-08-28 15:30:00,83.49,83.56,83.48,83.56,22380.0,72.1877,72.2483,72.1791,72.2483,22380.0
2018-08-28 15:35:00,83.56,83.59,83.54,83.55,24439.0,72.2483,72.2742,72.231,72.2396,24439.0
2018-08-28 15:40:00,83.56,83.59,83.5,83.51,41774.0,72.2483,72.2742,72.1964,72.205,41774.0
2018-08-28 15:45:00,83.5,83.52,83.43,83.47,51872.0,72.1964,72.2137,72.1359,72.1705,51872.0
2018-08-28 15:50:00,83.46,83.5,83.46,83.47,45411.0,72.1618,72.1964,72.1618,72.1705,45411.0
2018-08-28 15:55:00,83.46,83.6,83.43,83.58,186015.0,72.1618,72.2829,72.1359,72.2656,186015.0
2018-08-29 09:30:00,83.54,83.71,83.16,83.29,43307.0,72.231,72.378,71.9024,72.0148,43307.0
2018-08-29 09:35:00,83.28,83.43,83.25,83.4,7646.0,72.0062,72.1359,71.9802,72.1099,7646.0
2018-08-29 09:40:00,83.36,83.49,83.3,83.49,10714.0,72.0753,72.1877,72.0235,72.1877,10714.0
2018-08-29 09:45:00,83.5,83.51,83.35,83.45,8890.0,72.1964,72.205,72.0667,72.1532,8890.0
2018-08-29 09:50:00,83.38,83.53,83.35,83.43,12118.0,72.0926,72.2223,72.0667,72.1359,12118.0
2018-08-29 09:55:00,83.42,83.49,83.38,83.44,20364.0,72.1272,72.1877,72.0926,72.1445,20364.0
2018-08-29 10:00:00,83.41,83.51,83.35,83.42,22203.0,72.1186,72.205,72.0667,72.1272,22203.0
2018-08-29 10:05:00,83.42,83.47,83.28,83.4,67765.0,72.1272,72.1705,72.0062,72.1099,67765.0
2018-08-29 10:10:00,83.41,83.41,83.28,83.36,31809.0,72.1186,72.1186,72.0062,72.0753,31809.0
2018-08-29 10:15:00,83.37,83.41,83.3,83.33,58362.0,72.084,72.1186,72.0235,72.0494,58362.0
2018-08-29 10:20:00,83.34,83.36,83.26,83.29,17482.0,72.0581,72.0753,71.9889,72.0148,17482.0
2018-08-29 10:25:00,83.28,83.3,83.2,83.26,7340.0,72.0062,72.0235,71.937,71.9889,7340.0
2018-08-29 10:30:00,83.28,83.29,83.2,83.2,10306.0,72.0062,72.0148,71.937,71.937,10306.0
2018-08-29 10:35:00,83.2,83.22,83.09,83.09,8060.0,71.937,71.9543,71.8419,71.8419,8060.0
2018-08-29 10:40:00,83.1,83.21,83.07,83.16,8908.0,71.8505,71.9457,71.8246,71.9024,8908.0
2018-08-29 10:45:00,83.18,83.18,83.09,83.16,6224.0,71.9197,71.9197,71.8419,71.9024,6224.0
2018-08-29 10:50:00,83.14,83.15,83.07,83.11,7026.0,71.8851,71.8938,71.8246,71.8592,7026.0
2018-08-29 10:55:00,83.09,83.16,83.06,83.14,7120.0,71.8419,71.9024,71.816,71.8851,7120.0
2018-08-29 11:00:00,83.14,83.16,83.09,83.1,6213.0,71.8851,71.9024,71.8419,71.8505,6213.0
2018-08-29 11:05:00,83.1,83.17,83.09,83.17,7509.0,71.8505,71.9111,71.8419,71.9111,7509.0
2018-08-29 11:10:00,83.16,83.3,83.16,83.28,14415.0,71.9024,72.0235,71.9024,72.0062,14415.0
2018-08-29 11:15:00,83.28,83.36,83.26,83.27,7935.0,72.0062,72.0753,71.9889,71.9975,7935.0
2018-08-29 11:20:00,83.27,83.31,83.25,83.31,5363.0,71.9975,72.0321,71.9802,72.0321,5363.0
2018-08-29 11:25:00,83.31,83.45,83.31,83.41,9740.0,72.0321,72.1532,72.0321,72.1186,9740.0
2018-08-29 11:30:00,83.4,83.49,83.4,83.43,7641.0,72.1099,72.1877,72.1099,72.1359,7641.0
2018-08-29 11:35:00,83.42,83.43,83.36,83.37,7357.0,72.1272,72.1359,72.0753,72.084,7357.0
2018-08-29 11:40:00,83.36,83.39,83.34,83.37,5050.0,72.0753,72.1013,72.0581,72.084,5050.0
2018-08-29 11:45:00,83.37,83.56,83.37,83.56,12696.0,72.084,72.2483,72.084,72.2483,12696.0
2018-08-29 11:50:00,83.56,83.6,83.5,83.53,6653.0,72.2483,72.2829,72.1964,72.2223,6653.0
2018-08-29 11:55:00,83.53,83.58,83.5,83.58,7191.0,72.2223,72.2656,72.1964,72.2656,7191.0
2018-08-29 12:00:00,83.58,83.63,83.52,83.52,7503.0,72.2656,72.3088,72.2137,72.2137,7503.0
2018-08-29 12:05:00,83.51,83.59,83.51,83.59,6552.0,72.205,72.2742,72.205,72.2742,6552.0
2018-08-29 12:10:00,83.59,83.66,83.57,83.65,8102.0,72.2742,72.3347,72.2569,72.3261,8102.0
2018-08-29 12:15:00,83.67,83.67,83.6,83.63,7281.0,72.3434,72.3434,72.2829,72.3088,7281.0
2018-08-29 12:20:00,83.63,83.65,83.61,83.61,17252.0,72.3088,72.3261,72.2915,72.2915,17252.0
2018-08-29 12:25:00,83.62,83.71,83.61,83.71,16203.0,72.3002,72.378,72.2915,72.378,16203.0
2018-08-29 12:30:00,83.7,83.76,83.69,83.73,11139.0,72.3693,72.4212,72.3607,72.3953,11139.0
2018-08-29 12:35:00,83.72,83.73,83.69,83.73,4440.0,72.3866,72.3953,72.3607,72.3953,4440.0
2018-08-29 12:40:00,83.72,83.74,83.7,83.73,4491.0,72.3866,72.4039,72.3693,72.3953,4491.0
2018-08-29 12:45:00,83.73,83.75,83.68,83.69,5800.0,72.3953,72.4126,72.352,72.3607,5800.0
2018-08-29 12:50:00,83.69,83.77,83.69,83.72,7893.0,72.3607,72.4298,72.3607,72.3866,7893.0
2018-08-29 12:55:00,83.74,83.78,83.72,83.73,5289.0,72.4039,72.4385,72.3866,72.3953,5289.0
2018-08-29 13:00:00,83.75,83.79,83.73,83.79,3750.0,72.4126,72.4471,72.3953,72.4471,3750.0
2018-08-29 13:05:00,83.77,83.84,83.77,83.79,4967.0,72.4298,72.4904,72.4298,72.4471,4967.0
2018-08-29 13:10:00,83.79,83.84,83.79,83.81,5825.0,72.4471,72.4904,72.4471,72.4644,5825.0
2018-08-29 13:15:00,83.81,83.81,83.71,83.71,4303.0,72.4644,72.4644,72.378,72.378,4303.0
2018-08-29 13:20:00,83.72,83.75,83.68,83.74,11216.0,72.3866,72.4126,72.352,72.4039,11216.0
2018-08-29 13:25:00,83.72,83.74,83.67,83.69,21839.0,72.3866,72.4039,72.3434,72.3607,21839.0
2018-08-29 13:30:00,83.7,83.72,83.68,83.72,10499.0,72.3693,72.3866,72.352,72.3866,10499.0
2018-08-29 13:35:00,83.72,83.72,83.67,83.7,8751.0,72.3866,72.3866,72.3434,72.3693,8751.0
2018-08-29 13:40:00,83.71,83.73,83.7,83.72,7253.0,72.378,72.3953,72.3693,72.3866,7253.0
2018-08-29 13:45:00,83.72,83.76,83.69,83.75,9000.0,72.3866,72.4212,72.3607,72.4126,9000.0
2018-08-29 13:50:00,83.75,83.76,83.71,83.75,10909.0,72.4126,72.4212,72.378,72.4126,10909.0
2018-08-29 13:55:00,83.75,83.78,83.71,83.71,6750.0,72.4126,72.4385,72.378,72.378,6750.0
2018-08-29 14:00:00,83.71,83.72,83.7,83.72,11135.0,72.378,72.3866,72.3693,72.3866,11135.0
2018-08-29 14:05:00,83.72,83.72,83.69,83.7,6177.0,72.3866,72.3866,72.3607,72.3693,6177.0
2018-08-29 14:10:00,83.7,83.72,83.68,83.71,9737.0,72.3693,72.3866,72.352,72.378,9737.0
2018-08-29 14:15:00,83.71,83.73,83.69,83.72,3930.0,72.378,72.3953,72.3607,72.3866,3930.0
2018-08-29 14:20:00,83.7,83.71,83.65,83.65,8577.0,72.3693,72.378,72.3261,72.3261,8577.0
2018-08-29 14:25:00,83.66,83.68,83.64,83.64,5900.0,72.3347,72.352,72.3174,72.3174,5900.0
2018-08-29 14:30:00,83.64,83.64,83.6,83.61,7234.0,72.3174,72.3174,72.2829,72.2915,7234.0
2018-08-29 14:35:00,83.61,83.65,83.59,83.6,14097.0,72.2915,72.3261,72.2742,72.2829,14097.0
2018-08-29 14:40:00,83.59,83.63,83.58,83.62,9887.0,72.2742,72.3088,72.2656,72.3002,9887.0
2018-08-29 14:45:00,83.63,83.63,83.6,83.61,9180.0,72.3088,72.3088,72.2829,72.2915,9180.0
2018-08-29 14:50:00,83.61,83.63,83.56,83.57,11125.0,72.2915,72.3088,72.2483,72.2569,11125.0
2018-08-29 14:55:00,83.58,83.58,83.53,83.54,12285.0,72.2656,72.2656,72.2223,72.231,12285.0
2018-08-29 15:00:00,83.54,83.56,83.51,83.51,11260.0,72.231,72.2483,72.205,72.205,11260.0
2018-08-29 15:05:00,83.51,83.54,83.5,83.53,37493.0,72.205,72.231,72.1964,72.2223,37493.0
2018-08-29 15:10:00,83.54,83.59,83.54,83.59,18923.0,72.231,72.2742,72.231,72.2742,18923.0
2018-08-29 15:15:00,83.59,83.6,83.57,83.59,8730.0,72.2742,72.2829,72.2569,72.2742,8730.0
2018-08-29 15:20:00,83.59,83.59,83.56,83.57,17617.0,72.2742,72.2742,72.2483,72.2569,17617.0
2018-08-29 15:25:00,83.57,83.64,83.56,83.62,26741.0,72.2569,72.3174,72.2483,72.3002,26741.0
2018-08-29 15:30:00,83.62,83.65,83.61,83.64,14892.0,72.3002,72.3261,72.2915,72.3174,14892.0
2018-08-29 15:35:00,83.64,83.71,83.63,83.69,22817.0,72.3174,72.378,72.3088,72.3607,22817.0
2018-08-29 15:40:00,83.7,83.71,83.68,83.69,25782.0,72.3693,72.378,72.352,72.3607,25782.0
2018-08-29 15:45:00,83.69,83.73,83.68,83.73,31322.0,72.3607,72.3953,72.352,72.3953,31322.0
2018-08-29 15:50:00,83.73,83.74,83.62,83.63,27386.0,72.3953,72.4039,72.3002,72.3088,27386.0
2018-08-29 15:55:00,83.62,83.63,83.52,83.58,81709.0,72.3002,72.3088,72.2137,72.2656,81709.0
2018-08-30 09:30:00,83.28,83.31,83.03,83.04,30878.0,72.0062,72.0321,71.79,71.7987,30878.0
2018-08-30 09:35:00,83.03,83.37,83.03,83.35,9652.0,71.79,72.084,71.79,72.0667,9652.0
2018-08-30 09:40:00,83.38,83.46,83.35,83.43,3680.0,72.0926,72.1618,72.0667,72.1359,3680.0
2018-08-30 09:45:00,83.44,83.48,83.32,83.36,27627.0,72.1445,72.1791,72.0408,72.0753,27627.0
2018-08-30 09:50:00,83.34,83.34,83.24,83.24,4211.0,72.0581,72.0581,71.9716,71.9716,4211.0
2018-08-30 09:55:00,83.21,83.26,83.11,83.25,14289.0,71.9457,71.9889,71.8592,71.9802,14289.0
2018-08-30 10:00:00,83.27,83.34,83.15,83.22,9595.0,71.9975,72.0581,71.8938,71.9543,9595.0
2018-08-30 10:05:00,83.23,83.24,83.13,83.13,6038.0,71.9629,71.9716,71.8765,71.8765,6038.0
2018-08-30 10:10:00,83.16,83.2,83.14,83.2,5056.0,71.9024,71.937,71.8851,71.937,5056.0
2018-08-30 10:15:00,83.19,83.22,83.13,83.21,7810.0,71.9284,71.9543,71.8765,71.9457,7810.0
2018-08-30 10:20:00,83.19,83.19,83.06,83.06,4016.0,71.9284,71.9284,71.816,71.816,4016.0
2018-08-30 10:25:00,83.05,83.12,83.01,83.12,6354.0,71.8073,71.8678,71.7727,71.8678,6354.0
2018-08-30 10:30:00,83.14,83.17,83.04,83.12,8567.0,71.8851,71.9111,71.7987,71.8678,8567.0
2018-08-30 10:35:00,83.13,83.2,83.07,83.07,11800.0,71.8765,71.937,71.8246,71.8246,11800.0
2018-08-30 10:40:00,83.08,83.15,83.06,83.15,6931.0,71.8333,71.8938,71.816,71.8938,6931.0
2018-08-30 10:45:00,83.13,83.2,83.09,83.16,13400.0,71.8765,71.937,71.8419,71.9024,13400.0
2018-08-30 10:50:00,83.14,83.15,83.12,83.13,7392.0,71.8851,71.8938,71.8678,71.8765,7392.0
2018-08-30 10:55:00,83.15,83.21,83.14,83.17,24658.0,71.8938,71.9457,71.8851,71.9111,24658.0
2018-08-30 11:00:00,83.18,83.24,83.17,83.22,7191.0,71.9197,71.9716,71.9111,71.9543,7191.0
2018-08-30 11:05:00,83.21,83.22,83.11,83.14,18350.0,71.9457,71.9543,71.8592,71.8851,18350.0
2018-08-30 11:10:00,83.15,83.23,83.15,83.19,9691.0,71.8938,71.9629,71.8938,71.9284,9691.0
2018-08-30 11:15:00,83.19,83.21,83.13,83.13,3541.0,71.9284,71.9457,71.8765,71.8765,3541.0
2018-08-30 11:20:00,83.12,83.12,83.03,83.03,7580.0,71.8678,71.8678,71.79,71.79,7580.0
2018-08-30 11:25:00,83.02,83.02,82.91,82.94,10629.0,71.7814,71.7814,71.6863,71.7122,10629.0
2018-08-30 11:30:00,82.94,82.96,82.93,82.95,5498.0,71.7122,71.7295,71.7036,71.7209,5498.0
2018-08-30 11:35:00,82.96,82.97,82.92,82.92,6807.0,71.7295,71.7381,71.6949,71.6949,6807.0
2018-08-30 11:40:00,82.93,82.94,82.89,82.9,6283.0,71.7036,71.7122,71.669,71.6776,6283.0
2018-08-30 11:45:00,82.91,82.92,82.89,82.89,2586.0,71.6863,71.6949,71.669,71.669,2586.0
2018-08-30 11:50:00,82.91,82.96,82.91,82.96,4220.0,71.6863,71.7295,71.6863,71.7295,4220.0
2018-08-30 11:55:00,82.95,82.96,82.92,82.92,5617.0,71.7209,71.7295,71.6949,71.6949,5617.0
2018-08-30 12:00:00,82.92,82.95,82.89,82.93,7501.0,71.6949,71.7209,71.669,71.7036,7501.0
2018-08-30 12:05:00,82.92,82.92,82.87,82.88,8297.0,71.6949,71.6949,71.6517,71.6603,8297.0
2018-08-30 12:10:00,82.87,82.88,82.85,82.88,8786.0,71.6517,71.6603,71.6344,71.6603,8786.0
2018-08-30 12:15:00,82.87,82.91,82.86,82.86,9013.0,71.6517,71.6863,71.643,71.643,9013.0
2018-08-30 12:20:00,82.88,82.93,82.88,82.93,8883.0,71.6603,71.7036,71.6603,71.7036,8883.0
2018-08-30 12:25:00,82.93,82.98,82.89,82.93,26504.0,71.7036,71.7468,71.669,71.7036,26504.0
2018-08-30 12:30:00,82.95,82.95,82.92,82.94,5680.0,71.7209,71.7209,71.6949,71.7122,5680.0
2018-08-30 12:35:00,82.96,82.97,82.95,82.96,7054.0,71.7295,71.7381,71.7209,71.7295,7054.0
2018-08-30 12:40:00,82.97,83.02,82.97,83.01,5508.0,71.7381,71.7814,71.7381,71.7727,5508.0
2018-08-30 12:45:00,83.02,83.03,82.99,83.0,6981.0,71.7814,71.79,71.7554,71.7641,6981.0
2018-08-30 12:50:00,83.01,83.09,83.01,83.08,8150.0,71.7727,71.8419,71.7727,71.8333,8150.0
2018-08-30 12:55:00,83.09,83.12,83.09,83.11,4748.0,71.8419,71.8678,71.8419,71.8592,4748.0
2018-08-30 13:00:00,83.12,83.18,83.11,83.16,7540.0,71.8678,71.9197,71.8592,71.9024,7540.0
2018-08-30 13:05:00,83.18,83.25,83.17,83.25,11013.0,71.9197,71.9802,71.9111,71.9802,11013.0
2018-08-30 13:10:00,83.26,83.28,83.25,83.26,9076.0,71.9889,72.0062,71.9802,71.9889,9076.0
2018-08-30 13:15:00,83.27,83.31,83.26,83.31,10489.0,71.9975,72.0321,71.9889,72.0321,10489.0
2018-08-30 13:20:00,83.32,83.34,83.32,83.33,8835.0,72.0408,72.0581,72.0408,72.0494,8835.0
2018-08-30 13:25:00,83.33,83.34,83.23,83.23,8218.0,72.0494,72.0581,71.9629,71.9629,8218.0
2018-08-30 13:30:00,83.23,83.29,83.21,83.27,4245.0,71.9629,72.0148,71.9457,71.9975,4245.0
2018-08-30 13:35:00,83.25,83.32,83.23,83.31,6069.0,71.9802,72.0408,71.9629,72.0321,6069.0
2018-08-30 13:40:00,83.31,83.32,83.27,83.29,3790.0,72.0321,72.0408,71.9975,72.0148,3790.0
2018-08-30 13:45:00,83.3,83.33,83.3,83.32,5529.0,72.0235,72.0494,72.0235,72.0408,5529.0
2018-08-30 13:50:00,83.31,83.31,83.22,83.23,5877.0,72.0321,72.0321,71.9543,71.9629,5877.0
2018-08-30 13:55:00,83.22,83.24,83.19,83.23,7571.0,71.9543,71.9716,71.9284,71.9629,7571.0
2018-08-30 14:00:00,83.24,83.27,83.21,83.27,8332.0,71.9716,71.9975,71.9457,71.9975,8332.0
2018-08-30 14:05:00,83.28,83.28,83.19,83.21,9563.0,72.0062,72.0062,71.9284,71.9457,9563.0
2018-08-30 14:10:00,83.21,83.21,83.16,83.17,20459.0,71.9457,71.9457,71.9024,71.9111,20459.0
2018-08-30 14:15:00,83.16,83.18,82.92,82.92,19277.0,71.9024,71.9197,71.6949,71.6949,19277.0
2018-08-30 14:20:00,82.91,82.95,82.72,82.81,23159.0,71.6863,71.7209,71.522,71.5998,23159.0
2018-08-30 14:25:00,82.82,82.87,82.77,82.78,30910.0,71.6084,71.6517,71.5652,71.5739,30910.0
2018-08-30 14:30:00,82.75,82.91,82.75,82.91,14071.0,71.5479,71.6863,71.5479,71.6863,14071.0
2018-08-30 14:35:00,82.9,83.04,82.89,83.04,22334.0,71.6776,71.7987,71.669,71.7987,22334.0
2018-08-30 14:40:00,83.03,83.03,82.95,82.95,12904.0,71.79,71.79,71.7209,71.7209,12904.0
2018-08-30 14:45:00,82.96,83.03,82.94,83.01,14835.0,71.7295,71.79,71.7122,71.7727,14835.0
2018-08-30 14:50:00,83.0,83.01,82.93,82.93,6037.0,71.7641,71.7727,71.7036,71.7036,6037.0
2018-08-30 14:55:00,82.93,82.94,82.86,82.86,14569.0,71.7036,71.7122,71.643,71.643,14569.0
2018-08-30 15:00:00,82.87,82.87,82.71,82.77,19768.0,71.6517,71.6517,71.5133,71.5652,19768.0
2018-08-30 15:05:00,82.78,82.87,82.77,82.81,41967.0,71.5739,71.6517,71.5652,71.5998,41967.0
2018-08-30 15:10:00,82.81,82.88,82.81,82.85,56047.0,71.5998,71.6603,71.5998,71.6344,56047.0
2018-08-30 15:15:00,82.84,82.9,82.8,82.82,50567.0,71.6257,71.6776,71.5912,71.6084,50567.0
2018-08-30 15:20:00,82.83,82.86,82.75,82.83,20766.0,71.6171,71.643,71.5479,71.6171,20766.0
2018-08-30 15:25:00,82.82,82.85,82.81,82.83,13738.0,71.6084,71.6344,71.5998,71.6171,13738.0
2018-08-30 15:30:00,82.84,82.89,82.83,82.88,18442.0,71.6257,71.669,71.6171,71.6603,18442.0
2018-08-30 15:35:00,82.89,82.9,82.78,82.85,23203.0,71.669,71.6776,71.5739,71.6344,23203.0
2018-08-30 15:40:00,82.85,82.87,82.77,82.81,17029.0,71.6344,71.6517,71.5652,71.5998,17029.0
2018-08-30 15:45:00,82.81,82.86,82.75,82.76,28139.0,71.5998,71.643,71.5479,71.5566,28139.0
2018-08-30 15:50:00,82.76,82.82,82.73,82.8,27193.0,71.5566,71.6084,71.5306,71.5912,27193.0
2018-08-30 15:55:00,82.8,82.89,82.79,82.84,68721.0,71.5912,71.669,71.5825,71.6257,68721.0
2018-08-31 09:30:00,82.55,82.82,82.54,82.82,26873.0,71.375,71.6084,71.3664,71.6084,26873.0
2018-08-31 09:35:00,82.74,82.96,82.72,82.95,13292.0,71.5393,71.7295,71.522,71.7209,13292.0
2018-08-31 09:40:00,82.91,83.07,82.9,83.0,3697.0,71.6863,71.8246,71.6776,71.7641,3697.0
2018-08-31 09:45:00,82.98,83.24,82.98,83.09,8584.0,71.7468,71.9716,71.7468,71.8419,8584.0
2018-08-31 09:50:00,83.04,83.13,82.98,83.07,6617.0,71.7987,71.8765,71.7468,71.8246,6617.0
2018-08-31 09:55:00,83.06,83.18,83.05,83.09,7117.0,71.816,71.9197,71.8073,71.8419,7117.0
2018-08-31 10:00:00,83.11,83.16,83.07,83.14,9740.0,71.8592,71.9024,71.8246,71.8851,9740.0
2018-08-31 10:05:00,83.16,83.24,83.1,83.21,23085.0,71.9024,71.9716,71.8505,71.9457,23085.0
2018-08-31 10:10:00,83.21,83.25,83.1,83.17,13532.0,71.9457,71.9802,71.8505,71.9111,13532.0
2018-08-31 10:15:00,83.16,83.22,83.1,83.13,9282.0,71.9024,71.9543,71.8505,71.8765,9282.0
2018-08-31 10:20:00,83.12,83.17,83.1,83.11,9795.0,71.8678,71.9111,71.8505,71.8592,9795.0
2018-08-31 10:25:00,83.1,83.1,82.91,83.0,10302.0,71.8505,71.8505,71.6863,71.7641,10302.0
2018-08-31 10:30:00,83.01,83.08,83.0,83.04,11231.0,71.7727,71.8333,71.7641,71.7987,11231.0
2018-08-31 10:35:00,83.07,83.1,83.01,83.09,11240.0,71.8246,71.8505,71.7727,71.8419,11240.0
2018-08-31 10:40:00,83.1,83.13,82.99,83.01,10940.0,71.8505,71.8765,71.7554,71.7727,10940.0
2018-08-31 10:45:00,82.99,82.99,82.91,82.94,8102.0,71.7554,71.7554,71.6863,71.7122,8102.0
2018-08-31 10:50:00,82.94,82.98,82.92,82.95,5734.0,71.7122,71.7468,71.6949,71.7209,5734.0
2018-08-31 10:55:00,82.94,82.99,82.94,82.99,6374.0,71.7122,71.7554,71.7122,71.7554,6374.0
2018-08-31 11:00:00,82.99,83.06,82.99,83.02,5734.0,71.7554,71.816,71.7554,71.7814,5734.0
2018-08-31 11:05:00,83.03,83.03,82.88,82.88,5800.0,71.79,71.79,71.6603,71.6603,5800.0
2018-08-31 11:10:00,82.88,82.93,82.88,82.9,4224.0,71.6603,71.7036,71.6603,71.6776,4224.0
2018-08-31 11:15:00,82.88,82.89,82.85,82.86,7007.0,71.6603,71.669,71.6344,71.643,7007.0
2018-08-31 11:20:00,82.86,82.88,82.79,82.85,10029.0,71.643,71.6603,71.5825,71.6344,10029.0
2018-08-31 11:25:00,82.85,82.88,82.82,82.86,3306.0,71.6344,71.6603,71.6084,71.643,3306.0
2018-08-31 11:30:00,82.86,82.9,82.84,82.85,6878.0,71.643,71.6776,71.6257,71.6344,6878.0
2018-08-31 11:35:00,82.85,82.9,82.84,82.89,3669.0,71.6344,71.6776,71.6257,71.669,3669.0
2018-08-31 11:40:00,82.92,82.92,82.82,82.82,5922.0,71.6949,71.6949,71.6084,71.6084,5922.0
2018-08-31 11:45:00,82.82,82.87,82.82,82.85,8285.0,71.6084,71.6517,71.6084,71.6344,8285.0
2018-08-31 11:50:00,82.85,82.9,82.84,82.86,6795.0,71.6344,71.6776,71.6257,71.643,6795.0
2018-08-31 11:55:00,82.86,82.87,82.78,82.79,4010.0,71.643,71.6517,71.5739,71.5825,4010.0
2018-08-31 12:00:00,82.79,82.8,82.73,82.75,9004.0,71.5825,71.5912,71.5306,71.5479,9004.0
2018-08-31 12:05:00,82.75,82.76,82.7,82.73,10067.0,71.5479,71.5566,71.5047,71.5306,10067.0
2018-08-31 12:10:00,82.73,82.78,82.72,82.75,6813.0,71.5306,71.5739,71.522,71.5479,6813.0
2018-08-31 12:15:00,82.75,82.81,82.75,82.81,3948.0,71.5479,71.5998,71.5479,71.5998,3948.0
2018-08-31 12:20:00,82.79,82.81,82.77,82.8,7769.0,71.5825,71.5998,71.5652,71.5912,7769.0
2018-08-31 12:25:00,82.8,82.82,82.77,82.8,8108.0,71.5912,71.6084,71.5652,71.5912,8108.0
2018-08-31 12:30:00,82.8,82.8,82.66,82.67,11591.0,71.5912,71.5912,71.4701,71.4788,11591.0
2018-08-31 12:35:00,82.69,82.71,82.68,82.69,2402.0,71.496,71.5133,71.4874,71.496,2402.0
2018-08-31 12:40:00,82.71,82.78,82.71,82.78,4385.0,71.5133,71.5739,71.5133,71.5739,4385.0
2018-08-31 12:45:00,82.79,82.82,82.77,82.79,8809.0,71.5825,71.6084,71.5652,71.5825,8809.0
2018-08-31 12:50:00,82.8,82.82,82.78,82.78,5884.0,71.5912,71.6084,71.5739,71.5739,5884.0
2018-08-31 12:55:00,82.77,82.79,82.77,82.79,3606.0,71.5652,71.5825,71.5652,71.5825,3606.0
2018-08-31 13:00:00,82.79,82.81,82.78,82.81,4504.0,71.5825,71.5998,71.5739,71.5998,4504.0
2018-08-31 13:05:00,82.81,82.82,82.75,82.82,3572.0,71.5998,71.6084,71.5479,71.6084,3572.0
2018-08-31 13:10:00,82.84,82.84,82.8,82.84,5400.0,71.6257,71.6257,71.5912,71.6257,5400.0
2018-08-31 13:15:00,82.84,82.88,82.83,82.85,5603.0,71.6257,71.6603,71.6171,71.6344,5603.0
2018-08-31 13:20:00,82.85,82.89,82.85,82.89,1609.0,71.6344,71.669,71.6344,71.669,1609.0
2018-08-31 13:25:00,82.88,82.89,82.84,82.87,10991.0,71.6603,71.669,71.6257,71.6517,10991.0
2018-08-31 13:30:00,82.86,82.88,82.8,82.88,8574.0,71.643,71.6603,71.5912,71.6603,8574.0
2018-08-31 13:35:00,82.88,82.9,82.85,82.86,3866.0,71.6603,71.6776,71.6344,71.643,3866.0
2018-08-31 13:40:00,82.86,82.86,82.83,82.85,32514.0,71.643,71.643,71.6171,71.6344,32514.0
2018-08-31 13:45:00,82.85,82.92,82.83,82.9,52737.0,71.6344,71.6949,71.6171,71.6776,52737.0
2018-08-31 13:50:00,82.9,82.9,82.84,82.86,22809.0,71.6776,71.6776,71.6257,71.643,22809.0
2018-08-31 13:55:00,82.85,82.85,82.82,82.85,5799.0,71.6344,71.6344,71.6084,71.6344,5799.0
2018-08-31 14:00:00,82.86,82.86,82.82,82.83,10436.0,71.643,71.643,71.6084,71.6171,10436.0
2018-08-31 14:05:00,82.83,82.86,82.82,82.85,5327.0,71.6171,71.643,71.6084,71.6344,5327.0
2018-08-31 14:10:00,82.85,82.86,82.82,82.82,3515.0,71.6344,71.643,71.6084,71.6084,3515.0
2018-08-31 14:15:00,82.82,82.84,82.82,82.84,6745.0,71.6084,71.6257,71.6084,71.6257,6745.0
2018-08-31 14:20:00,82.84,82.85,82.78,82.8,12330.0,71.6257,71.6344,71.5739,71.5912,12330.0
2018-08-31 14:25:00,82.81,82.87,82.8,82.85,20815.0,71.5998,71.6517,71.5912,71.6344,20815.0
2018-08-31 14:30:00,82.86,82.87,82.84,82.85,24496.0,71.643,71.6517,71.6257,71.6344,24496.0
2018-08-31 14:35:00,82.85,82.87,82.83,82.84,11660.0,71.6344,71.6517,71.6171,71.6257,11660.0
2018-08-31 14:40:00,82.85,82.88,82.85,82.86,14254.0,71.6344,71.6603,71.6344,71.643,14254.0
2018-08-31 14:45:00,82.87,82.88,82.84,82.88,9647.0,71.6517,71.6603,71.6257,71.6603,9647.0
2018-08-31 14:50:00,82.88,82.94,82.88,82.94,14056.0,71.6603,71.7122,71.6603,71.7122,14056.0
2018-08-31 14:55:00,82.94,82.97,82.91,82.91,12314.0,71.7122,71.7381,71.6863,71.6863,12314.0
2018-08-31 15:00:00,82.91,83.0,82.91,82.99,8308.0,71.6863,71.7641,71.6863,71.7554,8308.0
2018-08-31 15:05:00,82.98,83.03,82.98,83.0,13692.0,71.7468,71.79,71.7468,71.7641,13692.0
2018-08-31 15:10:00,83.0,83.0,82.95,82.96,7986.0,71.7641,71.7641,71.7209,71.7295,7986.0
2018-08-31 15:15:00,82.96,83.01,82.96,83.01,12649.0,71.7295,71.7727,71.7295,71.7727,12649.0
2018-08-31 15:20:00,83.01,83.01,82.9,82.92,15271.0,71.7727,71.7727,71.6776,71.6949,15271.0
2018-08-31 15:25:00,82.92,82.93,82.84,82.87,18599.0,71.6949,71.7036,71.6257,71.6517,18599.0
2018-08-31 15:30:00,82.87,83.05,82.86,83.05,27161.0,71.6517,71.8073,71.643,71.8073,27161.0
2018-08-31 15:35:00,83.06,83.15,83.04,83.12,22380.0,71.816,71.8938,71.7987,71.8678,22380.0
2018-08-31 15:40:00,83.12,83.18,83.08,83.14,48634.0,71.8678,71.9197,71.8333,71.8851,48634.0
2018-08-31 15:45:00,83.15,83.19,83.09,83.12,47560.0,71.8938,71.9284,71.8419,71.8678,47560.0
2018-08-31 15:50:00,83.12,83.24,83.12,83.22,97847.0,71.8678,71.9716,71.8678,71.9543,97847.0
2018-08-31 15:55:00,83.22,83.24,83.13,83.14,106125.0,71.9543,71.9716,71.8765,71.8851,106125.0
2018-09-04 09:30:00,83.09,83.13,82.66,82.8,34012.0,71.8419,71.8765,71.4701,71.5912,34012.0
2018-09-04 09:35:00,82.76,82.79,82.66,82.69,6177.0,71.5566,71.5825,71.4701,71.496,6177.0
2018-09-04 09:40:00,82.72,82.79,82.62,82.64,9244.0,71.522,71.5825,71.4355,71.4528,9244.0
2018-09-04 09:45:00,82.69,82.73,82.62,82.65,7797.0,71.496,71.5306,71.4355,71.4615,7797.0
2018-09-04 09:50:00,82.61,82.66,82.56,82.61,2551.0,71.4269,71.4701,71.3836,71.4269,2551.0
2018-09-04 09:55:00,82.64,82.7,82.59,82.68,2900.0,71.4528,71.5047,71.4096,71.4874,2900.0
2018-09-04 10:00:00,82.7,82.89,82.7,82.76,24827.0,71.5047,71.669,71.5047,71.5566,24827.0
2018-09-04 10:05:00,82.76,82.82,82.7,82.75,14794.0,71.5566,71.6084,71.5047,71.5479,14794.0
2018-09-04 10:10:00,82.77,82.88,82.73,82.78,24375.0,71.5652,71.6603,71.5306,71.5739,24375.0
2018-09-04 10:15:00,82.77,82.95,82.77,82.88,10018.0,71.5652,71.7209,71.5652,71.6603,10018.0
2018-09-04 10:20:00,82.91,82.97,82.86,82.87,8627.0,71.6863,71.7381,71.643,71.6517,8627.0
2018-09-04 10:25:00,82.87,82.87,82.76,82.76,2800.0,71.6517,71.6517,71.5566,71.5566,2800.0
2018-09-04 10:30:00,82.73,82.76,82.64,82.64,19104.0,71.5306,71.5566,71.4528,71.4528,19104.0
2018-09-04 10:35:00,82.64,82.64,82.47,82.55,16899.0,71.4528,71.4528,71.3058,71.375,16899.0
2018-09-04 10:40:00,82.54,82.54,82.44,82.48,11097.0,71.3664,71.3664,71.2799,71.3145,11097.0
2018-09-04 10:45:00,82.46,82.52,82.42,82.5,19165.0,71.2972,71.3491,71.2626,71.3318,19165.0
2018-09-04 10:50:00,82.5,82.61,82.5,82.59,12544.0,71.3318,71.4269,71.3318,71.4096,12544.0
2018-09-04 10:55:00,82.59,82.59,82.47,82.48,6121.0,71.4096,71.4096,71.3058,71.3145,6121.0
2018-09-04 11:00:00,82.47,82.49,82.41,82.44,9318.0,71.3058,71.3231,71.254,71.2799,9318.0
2018-09-04 11:05:00,82.43,82.44,82.3,82.36,10178.0,71.2712,71.2799,71.1588,71.2107,10178.0
2018-09-04 11:10:00,82.36,82.36,82.21,82.25,17139.0,71.2107,71.2107,71.081,71.1156,17139.0
2018-09-04 11:15:00,82.26,82.29,82.17,82.29,7913.0,71.1243,71.1502,71.0464,71.1502,7913.0
2018-09-04 11:20:00,82.31,82.31,82.19,82.19,6719.0,71.1675,71.1675,71.0637,71.0637,6719.0
2018-09-04 11:25:00,82.18,82.18,82.05,82.06,18528.0,71.0551,71.0551,70.9427,70.9513,18528.0
2018-09-04 11:30:00,82.06,82.13,82.05,82.1,15830.0,70.9513,71.0119,70.9427,70.9859,15830.0
2018-09-04 11:35:00,82.1,82.23,82.09,82.23,4874.0,70.9859,71.0983,70.9773,71.0983,4874.0
2018-09-04 11:40:00,82.23,82.23,82.1,82.1,11373.0,71.0983,71.0983,70.9859,70.9859,11373.0
2018-09-04 11:45:00,82.11,82.17,82.11,82.16,14153.0,70.9946,71.0464,70.9946,71.0378,14153.0
2018-09-04 11:50:00,82.16,82.2,82.06,82.19,53352.0,71.0378,71.0724,70.9513,71.0637,53352.0
2018-09-04 11:55:00,82.19,82.2,82.07,82.09,11909.0,71.0637,71.0724,70.96,70.9773,11909.0
2018-09-04 12:00:00,82.09,82.13,82.07,82.08,11043.0,70.9773,71.0119,70.96,70.9686,11043.0
2018-09-04 12:05:00,82.06,82.1,82.04,82.09,8852.0,70.9513,70.9859,70.934,70.9773,8852.0
2018-09-04 12:10:00,82.08,82.11,82.06,82.09,6707.0,70.9686,70.9946,70.9513,70.9773,6707.0
2018-09-04 12:15:00,82.09,82.18,82.09,82.14,4950.0,70.9773,71.0551,70.9773,71.0205,4950.0
2018-09-04 12:20:00,82.14,82.15,81.99,81.99,16757.0,71.0205,71.0291,70.8908,70.8908,16757.0
2018-09-04 12:25:00,82.0,82.09,81.97,82.07,12760.0,70.8995,70.9773,70.8735,70.96,12760.0
2018-09-04 12:30:00,82.06,82.1,82.02,82.07,7654.0,70.9513,70.9859,70.9167,70.96,7654.0
2018-09-04 12:35:00,82.06,82.09,82.01,82.02,9013.0,70.9513,70.9773,70.9081,70.9167,9013.0
2018-09-04 12:40:00,82.02,82.08,82.01,82.08,15820.0,70.9167,70.9686,70.9081,70.9686,15820.0
2018-09-04 12:45:00,82.05,82.08,82.02,82.08,8752.0,70.9427,70.9686,70.9167,70.9686,8752.0
2018-09-04 12:50:00,82.07,82.07,81.96,81.97,24919.0,70.96,70.96,70.8649,70.8735,24919.0
2018-09-04 12:55:00,81.96,82.01,81.93,81.93,22964.0,70.8649,70.9081,70.8389,70.8389,22964.0
2018-09-04 13:00:00,81.93,82.04,81.92,82.02,21433.0,70.8389,70.934,70.8303,70.9167,21433.0
2018-09-04 13:05:00,82.02,82.06,81.99,82.03,22345.0,70.9167,70.9513,70.8908,70.9254,22345.0
2018-09-04 13:10:00,82.05,82.05,81.98,82.02,11431.0,70.9427,70.9427,70.8822,70.9167,11431.0
2018-09-04 13:15:00,82.01,82.04,81.95,81.95,46062.0,70.9081,70.934,70.8562,70.8562,46062.0
2018-09-04 13:20:00,81.94,81.98,81.93,81.94,11168.0,70.8476,70.8822,70.8389,70.8476,11168.0
2018-09-04 13:25:00,81.94,81.98,81.91,81.92,15212.0,70.8476,70.8822,70.8216,70.8303,15212.0
2018-09-04 13:30:00,81.92,82.04,81.92,82.0,24805.0,70.8303,70.934,70.8303,70.8995,24805.0
2018-09-04 13:35:00,82.0,82.05,81.98,81.99,16645.0,70.8995,70.9427,70.8822,70.8908,16645.0
2018-09-04 13:40:00,82.0,82.04,81.93,81.95,19925.0,70.8995,70.934,70.8389,70.8562,19925.0
2018-09-04 13:45:00,81.96,81.99,81.94,81.99,19001.0,70.8649,70.8908,70.8476,70.8908,19001.0
2018-09-04 13:50:00,82.0,82.07,81.99,82.02,21763.0,70.8995,70.96,70.8908,70.9167,21763.0
2018-09-04 13:55:00,82.02,82.05,81.99,82.0,20991.0,70.9167,70.9427,70.8908,70.8995,20991.0
2018-09-04 14:00:00,82.0,82.06,81.98,82.03,34582.0,70.8995,70.9513,70.8822,70.9254,34582.0
2018-09-04 14:05:00,82.03,82.11,82.0,82.11,53478.0,70.9254,70.9946,70.8995,70.9946,53478.0
2018-09-04 14:10:00,82.1,82.24,82.1,82.24,27393.0,70.9859,71.107,70.9859,71.107,27393.0
2018-09-04 14:15:00,82.26,82.29,82.12,82.15,61243.0,71.1243,71.1502,71.0032,71.0291,61243.0
2018-09-04 14:20:00,82.16,82.31,82.14,82.2,59998.0,71.0378,71.1675,71.0205,71.0724,59998.0
2018-09-04 14:25:00,82.2,82.24,82.17,82.21,54654.0,71.0724,71.107,71.0464,71.081,54654.0
2018-09-04 14:30:00,82.21,82.24,82.18,82.21,19268.0,71.081,71.107,71.0551,71.081,19268.0
2018-09-04 14:35:00,82.22,82.25,82.19,82.2,36004.0,71.0897,71.1156,71.0637,71.0724,36004.0
2018-09-04 14:40:00,82.2,82.38,82.18,82.37,60089.0,71.0724,71.228,71.0551,71.2194,60089.0
2018-09-04 14:45:00,82.37,82.47,82.36,82.44,44796.0,71.2194,71.3058,71.2107,71.2799,44796.0
2018-09-04 14:50:00,82.44,82.51,82.43,82.48,37459.0,71.2799,71.3404,71.2712,71.3145,37459.0
2018-09-04 14:55:00,82.49,82.61,82.48,82.61,18478.0,71.3231,71.4269,71.3145,71.4269,18478.0
2018-09-04 15:00:00,82.61,82.63,82.54,82.59,31814.0,71.4269,71.4442,71.3664,71.4096,31814.0
2018-09-04 15:05:00,82.58,82.63,82.56,82.59,20985.0,71.4009,71.4442,71.3836,71.4096,20985.0
2018-09-04 15:10:00,82.59,82.64,82.57,82.64,17658.0,71.4096,71.4528,71.3923,71.4528,17658.0
2018-09-04 15:15:00,82.63,82.63,82.56,82.59,32430.0,71.4442,71.4442,71.3836,71.4096,32430.0
2018-09-04 15:20:00,82.59,82.7,82.59,82.65,18048.0,71.4096,71.5047,71.4096,71.4615,18048.0
2018-09-04 15:25:00,82.63,82.64,82.58,82.61,22246.0,71.4442,71.4528,71.4009,71.4269,22246.0
2018-09-04 15:30:00,82.62,82.66,82.59,82.66,15576.0,71.4355,71.4701,71.4096,71.4701,15576.0
2018-09-04 15:35:00,82.65,82.65,82.58,82.64,11552.0,71.4615,71.4615,71.4009,71.4528,11552.0
2018-09-04 15:40:00,82.63,82.63,82.47,82.49,15800.0,71.4442,71.4442,71.3058,71.3231,15800.0
2018-09-04 15:45:00,82.49,82.6,82.48,82.55,31728.0,71.3231,71.4182,71.3145,71.375,31728.0
2018-09-04 15:50:00,82.56,82.56,82.51,82.53,30648.0,71.3836,71.3836,71.3404,71.3577,30648.0
2018-09-04 15:55:00,82.52,82.85,82.52,82.77,250452.0,71.3491,71.6344,71.3491,71.5652,250452.0
2018-09-05 09:30:00,82.62,82.65,82.41,82.65,32212.0,71.4355,71.4615,71.254,71.4615,32212.0
2018-09-05 09:35:00,82.66,83.21,82.66,83.11,13108.0,71.4701,71.9457,71.4701,71.8592,13108.0
2018-09-05 09:40:00,83.1,83.25,83.1,83.2,26950.0,71.8505,71.9802,71.8505,71.937,26950.0
2018-09-05 09:45:00,83.24,83.46,83.21,83.4,56340.0,71.9716,72.1618,71.9457,72.1099,56340.0
2018-09-05 09:50:00,83.37,83.4,83.34,83.36,7843.0,72.084,72.1099,72.0581,72.0753,7843.0
2018-09-05 09:55:00,83.37,83.4,83.19,83.22,11196.0,72.084,72.1099,71.9284,71.9543,11196.0
2018-09-05 10:00:00,83.28,83.37,83.17,83.37,10485.0,72.0062,72.084,71.9111,72.084,10485.0
2018-09-05 10:05:00,83.36,83.4,83.31,83.4,8992.0,72.0753,72.1099,72.0321,72.1099,8992.0
2018-09-05 10:10:00,83.38,83.38,83.15,83.17,5884.0,72.0926,72.0926,71.8938,71.9111,5884.0
2018-09-05 10:15:00,83.17,83.29,83.12,83.25,11811.0,71.9111,72.0148,71.8678,71.9802,11811.0
2018-09-05 10:20:00,83.23,83.3,83.12,83.27,9021.0,71.9629,72.0235,71.8678,71.9975,9021.0
2018-09-05 10:25:00,83.25,83.44,83.25,83.44,8696.0,71.9802,72.1445,71.9802,72.1445,8696.0
2018-09-05 10:30:00,83.42,83.42,83.34,83.42,7258.0,72.1272,72.1272,72.0581,72.1272,7258.0
2018-09-05 10:35:00,83.38,83.46,83.35,83.41,10341.0,72.0926,72.1618,72.0667,72.1186,10341.0
2018-09-05 10:40:00,83.41,83.55,83.37,83.53,8385.0,72.1186,72.2396,72.084,72.2223,8385.0
2018-09-05 10:45:00,83.52,83.62,83.5,83.51,12183.0,72.2137,72.3002,72.1964,72.205,12183.0
2018-09-05 10:50:00,83.49,83.6,83.49,83.59,6327.0,72.1877,72.2829,72.1877,72.2742,6327.0
2018-09-05 10:55:00,83.59,83.72,83.59,83.62,9619.0,72.2742,72.3866,72.2742,72.3002,9619.0
2018-09-05 11:00:00,83.64,83.73,83.63,83.7,7153.0,72.3174,72.3953,72.3088,72.3693,7153.0
2018-09-05 11:05:00,83.71,83.74,83.69,83.73,4162.0,72.378,72.4039,72.3607,72.3953,4162.0
2018-09-05 11:10:00,83.73,83.79,83.71,83.75,19715.0,72.3953,72.4471,72.378,72.4126,19715.0
2018-09-05 11:15:00,83.76,83.94,83.76,83.92,10202.0,72.4212,72.5768,72.4212,72.5595,10202.0
2018-09-05 11:20:00,83.91,83.92,83.77,83.82,10486.0,72.5509,72.5595,72.4298,72.4731,10486.0
2018-09-05 11:25:00,83.81,83.81,83.73,83.75,14465.0,72.4644,72.4644,72.3953,72.4126,14465.0
2018-09-05 11:30:00,83.74,83.78,83.71,83.76,19947.0,72.4039,72.4385,72.378,72.4212,19947.0
2018-09-05 11:35:00,83.76,83.81,83.7,83.75,13750.0,72.4212,72.4644,72.3693,72.4126,13750.0
2018-09-05 11:40:00,83.76,83.81,83.73,83.76,16456.0,72.4212,72.4644,72.3953,72.4212,16456.0
2018-09-05 11:45:00,83.75,83.78,83.69,83.78,12381.0,72.4126,72.4385,72.3607,72.4385,12381.0
2018-09-05 11:50:00,83.8,83.89,83.8,83.84,12586.0,72.4558,72.5336,72.4558,72.4904,12586.0
2018-09-05 11:55:00,83.83,83.84,83.72,83.75,28534.0,72.4817,72.4904,72.3866,72.4126,28534.0
2018-09-05 12:00:00,83.76,83.89,83.76,83.81,9789.0,72.4212,72.5336,72.4212,72.4644,9789.0
2018-09-05 12:05:00,83.76,83.84,83.76,83.78,9422.0,72.4212,72.4904,72.4212,72.4385,9422.0
2018-09-05 12:10:00,83.77,83.8,83.73,83.76,10859.0,72.4298,72.4558,72.3953,72.4212,10859.0
2018-09-05 12:15:00,83.76,83.87,83.76,83.86,6286.0,72.4212,72.5163,72.4212,72.5077,6286.0
2018-09-05 12:20:00,83.88,83.9,83.85,83.88,11519.0,72.525,72.5422,72.499,72.525,11519.0
2018-09-05 12:25:00,83.88,83.94,83.87,83.9,7881.0,72.525,72.5768,72.5163,72.5422,7881.0
2018-09-05 12:30:00,83.9,83.96,83.89,83.92,12289.0,72.5422,72.5941,72.5336,72.5595,12289.0
2018-09-05 12:35:00,83.93,84.04,83.93,84.01,20276.0,72.5682,72.6633,72.5682,72.6374,20276.0
2018-09-05 12:40:00,84.0,84.03,83.98,84.0,25144.0,72.6287,72.6546,72.6114,72.6287,25144.0
2018-09-05 12:45:00,84.0,84.06,83.99,84.04,22027.0,72.6287,72.6806,72.6201,72.6633,22027.0
2018-09-05 12:50:00,84.04,84.04,83.93,83.95,16076.0,72.6633,72.6633,72.5682,72.5855,16076.0
2018-09-05 12:55:00,83.95,83.97,83.85,83.85,20702.0,72.5855,72.6028,72.499,72.499,20702.0
2018-09-05 13:00:00,83.86,83.96,83.84,83.9,52876.0,72.5077,72.5941,72.4904,72.5422,52876.0
2018-09-05 13:05:00,83.92,84.05,83.88,84.0,25121.0,72.5595,72.6719,72.525,72.6287,25121.0
2018-09-05 13:10:00,84.01,84.09,83.95,84.08,19944.0,72.6374,72.7065,72.5855,72.6979,19944.0
2018-09-05 13:15:00,84.07,84.2,84.07,84.16,13113.0,72.6892,72.8016,72.6892,72.7671,13113.0
2018-09-05 13:20:00,84.15,84.21,84.15,84.21,8131.0,72.7584,72.8103,72.7584,72.8103,8131.0
2018-09-05 13:25:00,84.2,84.22,84.16,84.2,9883.0,72.8016,72.8189,72.7671,72.8016,9883.0
2018-09-05 13:30:00,84.2,84.27,84.18,84.23,15642.0,72.8016,72.8622,72.7843,72.8276,15642.0
2018-09-05 13:35:00,84.23,84.24,84.16,84.17,15437.0,72.8276,72.8362,72.7671,72.7757,15437.0
2018-09-05 13:40:00,84.16,84.19,84.12,84.18,11290.0,72.7671,72.793,72.7325,72.7843,11290.0
2018-09-05 13:45:00,84.17,84.24,84.13,84.23,24743.0,72.7757,72.8362,72.7411,72.8276,24743.0
2018-09-05 13:50:00,84.23,84.27,84.21,84.24,23842.0,72.8276,72.8622,72.8103,72.8362,23842.0
2018-09-05 13:55:00,84.24,84.3,84.24,84.3,13772.0,72.8362,72.8881,72.8362,72.8881,13772.0
2018-09-05 14:00:00,84.31,84.39,84.25,84.26,30405.0,72.8967,72.9659,72.8449,72.8535,30405.0
2018-09-05 14:05:00,84.26,84.35,84.25,84.34,24681.0,72.8535,72.9313,72.8449,72.9227,24681.0
2018-09-05 14:10:00,84.34,84.37,84.28,84.37,33997.0,72.9227,72.9486,72.8708,72.9486,33997.0
2018-09-05 14:15:00,84.37,84.4,84.35,84.39,28336.0,72.9486,72.9746,72.9313,72.9659,28336.0
2018-09-05 14:20:00,84.4,84.42,84.33,84.39,11939.0,72.9746,72.9919,72.914,72.9659,11939.0
2018-09-05 14:25:00,84.41,84.43,84.36,84.4,14109.0,72.9832,73.0005,72.94,72.9746,14109.0
2018-09-05 14:30:00,84.41,84.47,84.36,84.4,29435.0,72.9832,73.0351,72.94,72.9746,29435.0
2018-09-05 14:35:00,84.39,84.48,84.36,84.48,19998.0,72.9659,73.0437,72.94,73.0437,19998.0
2018-09-05 14:40:00,84.46,84.49,84.44,84.46,19301.0,73.0264,73.0524,73.0091,73.0264,19301.0
2018-09-05 14:45:00,84.46,84.5,84.44,84.48,23990.0,73.0264,73.061,73.0091,73.0437,23990.0
2018-09-05 14:50:00,84.49,84.49,84.37,84.47,24902.0,73.0524,73.0524,72.9486,73.0351,24902.0
2018-09-05 14:55:00,84.46,84.51,84.44,84.47,19193.0,73.0264,73.0697,73.0091,73.0351,19193.0
2018-09-05 15:00:00,84.47,84.47,84.31,84.35,18177.0,73.0351,73.0351,72.8967,72.9313,18177.0
2018-09-05 15:05:00,84.35,84.43,84.32,84.42,22755.0,72.9313,73.0005,72.9054,72.9919,22755.0
2018-09-05 15:10:00,84.43,84.48,84.41,84.48,16005.0,73.0005,73.0437,72.9832,73.0437,16005.0
2018-09-05 15:15:00,84.49,84.61,84.49,84.56,31331.0,73.0524,73.1561,73.0524,73.1129,31331.0
2018-09-05 15:20:00,84.57,84.58,84.48,84.52,22064.0,73.1215,73.1302,73.0437,73.0783,22064.0
2018-09-05 15:25:00,84.51,84.53,84.47,84.52,23345.0,73.0697,73.087,73.0351,73.0783,23345.0
2018-09-05 15:30:00,84.53,84.63,84.52,84.55,33572.0,73.087,73.1734,73.0783,73.1043,33572.0
2018-09-05 15:35:00,84.55,84.62,84.54,84.56,28242.0,73.1043,73.1648,73.0956,73.1129,28242.0
2018-09-05 15:40:00,84.56,84.66,84.55,84.58,54881.0,73.1129,73.1994,73.1043,73.1302,54881.0
2018-09-05 15:45:00,84.58,84.59,84.5,84.51,73288.0,73.1302,73.1388,73.061,73.0697,73288.0
2018-09-05 15:50:00,84.51,84.56,84.48,84.49,87950.0,73.0697,73.1129,73.0437,73.0524,87950.0
2018-09-05 15:55:00,84.5,84.58,84.48,84.56,143584.0,73.061,73.1302,73.0437,73.1129,143584.0
2018-09-06 09:30:00,84.55,84.78,84.37,84.78,49536.0,73.1043,73.3031,72.9486,73.3031,49536.0
2018-09-06 09:35:00,84.75,84.92,84.69,84.76,21070.0,73.2772,73.4242,73.2253,73.2858,21070.0
2018-09-06 09:40:00,84.76,84.85,84.61,84.7,17159.0,73.2858,73.3636,73.1561,73.2339,17159.0
2018-09-06 09:45:00,84.73,84.76,84.57,84.69,27308.0,73.2599,73.2858,73.1215,73.2253,27308.0
2018-09-06 09:50:00,84.66,84.74,84.61,84.63,8097.0,73.1994,73.2685,73.1561,73.1734,8097.0
2018-09-06 09:55:00,84.65,84.76,84.58,84.71,9363.0,73.1907,73.2858,73.1302,73.2426,9363.0
2018-09-06 10:00:00,84.71,84.73,84.56,84.59,11520.0,73.2426,73.2599,73.1129,73.1388,11520.0
2018-09-06 10:05:00,84.59,84.65,84.54,84.57,15842.0,73.1388,73.1907,73.0956,73.1215,15842.0
2018-09-06 10:10:00,84.59,84.66,84.54,84.6,18557.0,73.1388,73.1994,73.0956,73.1475,18557.0
2018-09-06 10:15:00,84.58,84.69,84.58,84.67,13545.0,73.1302,73.2253,73.1302,73.208,13545.0
2018-09-06 10:20:00,84.66,84.66,84.54,84.65,16848.0,73.1994,73.1994,73.0956,73.1907,16848.0
2018-09-06 10:25:00,84.65,84.7,84.6,84.69,11000.0,73.1907,73.2339,73.1475,73.2253,11000.0
2018-09-06 10:30:00,84.68,84.71,84.63,84.65,10866.0,73.2167,73.2426,73.1734,73.1907,10866.0
2018-09-06 10:35:00,84.62,84.68,84.55,84.68,13608.0,73.1648,73.2167,73.1043,73.2167,13608.0
2018-09-06 10:40:00,84.67,84.72,84.56,84.72,9511.0,73.208,73.2512,73.1129,73.2512,9511.0
2018-09-06 10:45:00,84.7,84.7,84.39,84.39,16572.0,73.2339,73.2339,72.9659,72.9659,16572.0
2018-09-06 10:50:00,84.42,84.52,84.38,84.48,33422.0,72.9919,73.0783,72.9573,73.0437,33422.0
2018-09-06 10:55:00,84.46,84.61,84.46,84.53,10266.0,73.0264,73.1561,73.0264,73.087,10266.0
2018-09-06 11:00:00,84.53,84.55,84.31,84.34,9526.0,73.087,73.1043,72.8967,72.9227,9526.0
2018-09-06 11:05:00,84.34,84.37,84.29,84.36,6668.0,72.9227,72.9486,72.8795,72.94,6668.0
2018-09-06 11:10:00,84.34,84.36,84.28,84.3,10692.0,72.9227,72.94,72.8708,72.8881,10692.0
2018-09-06 11:15:00,84.31,84.31,84.23,84.25,10991.0,72.8967,72.8967,72.8276,72.8449,10991.0
2018-09-06 11:20:00,84.25,84.4,84.21,84.39,12569.0,72.8449,72.9746,72.8103,72.9659,12569.0
2018-09-06 11:25:00,84.36,84.41,84.33,84.35,9059.0,72.94,72.9832,72.914,72.9313,9059.0
2018-09-06 11:30:00,84.34,84.46,84.32,84.41,15401.0,72.9227,73.0264,72.9054,72.9832,15401.0
2018-09-06 11:35:00,84.41,84.46,84.4,84.44,9618.0,72.9832,73.0264,72.9746,73.0091,9618.0
2018-09-06 11:40:00,84.44,84.47,84.37,84.4,25543.0,73.0091,73.0351,72.9486,72.9746,25543.0
2018-09-06 11:45:00,84.4,84.54,84.4,84.5,8255.0,72.9746,73.0956,72.9746,73.061,8255.0
2018-09-06 11:50:00,84.51,84.57,84.5,84.53,6285.0,73.0697,73.1215,73.061,73.087,6285.0
2018-09-06 11:55:00,84.54,84.61,84.48,84.54,10483.0,73.0956,73.1561,73.0437,73.0956,10483.0
2018-09-06 12:00:00,84.53,84.55,84.43,84.5,25596.0,73.087,73.1043,73.0005,73.061,25596.0
2018-09-06 12:05:00,84.5,84.52,84.38,84.44,30906.0,73.061,73.0783,72.9573,73.0091,30906.0
2018-09-06 12:10:00,84.44,84.47,84.4,84.42,10581.0,73.0091,73.0351,72.9746,72.9919,10581.0
2018-09-06 12:15:00,84.42,84.45,84.36,84.36,4416.0,72.9919,73.0178,72.94,72.94,4416.0
2018-09-06 12:20:00,84.39,84.43,84.34,84.4,10033.0,72.9659,73.0005,72.9227,72.9746,10033.0
2018-09-06 12:25:00,84.41,84.44,84.41,84.42,3019.0,72.9832,73.0091,72.9832,72.9919,3019.0
2018-09-06 12:30:00,84.42,84.49,84.39,84.42,12606.0,72.9919,73.0524,72.9659,72.9919,12606.0
2018-09-06 12:35:00,84.42,84.51,84.42,84.45,9337.0,72.9919,73.0697,72.9919,73.0178,9337.0
2018-09-06 12:40:00,84.44,84.5,84.44,84.5,5967.0,73.0091,73.061,73.0091,73.061,5967.0
2018-09-06 12:45:00,84.51,84.55,84.49,84.5,6631.0,73.0697,73.1043,73.0524,73.061,6631.0
2018-09-06 12:50:00,84.52,84.53,84.46,84.48,32035.0,73.0783,73.087,73.0264,73.0437,32035.0
2018-09-06 12:55:00,84.48,84.51,84.44,84.48,19639.0,73.0437,73.0697,73.0091,73.0437,19639.0
2018-09-06 13:00:00,84.49,84.5,84.33,84.33,18489.0,73.0524,73.061,72.914,72.914,18489.0
2018-09-06 13:05:00,84.34,84.43,84.32,84.32,3550.0,72.9227,73.0005,72.9054,72.9054,3550.0
2018-09-06 13:10:00,84.33,84.37,84.3,84.32,6371.0,72.914,72.9486,72.8881,72.9054,6371.0
2018-09-06 13:15:00,84.34,84.44,84.34,84.44,6704.0,72.9227,73.0091,72.9227,73.0091,6704.0
2018-09-06 13:20:00,84.43,84.44,84.4,84.43,3621.0,73.0005,73.0091,72.9746,73.0005,3621.0
2018-09-06 13:25:00,84.44,84.45,84.41,84.43,4387.0,73.0091,73.0178,72.9832,73.0005,4387.0
2018-09-06 13:30:00,84.42,84.52,84.41,84.48,12234.0,72.9919,73.0783,72.9832,73.0437,12234.0
2018-09-06 13:35:00,84.5,84.6,84.5,84.58,7029.0,73.061,73.1475,73.061,73.1302,7029.0
2018-09-06 13:40:00,84.57,84.67,84.57,84.63,11009.0,73.1215,73.208,73.1215,73.1734,11009.0
2018-09-06 13:45:00,84.65,84.67,84.62,84.66,9588.0,73.1907,73.208,73.1648,73.1994,9588.0
2018-09-06 13:50:00,84.65,84.68,84.62,84.62,13201.0,73.1907,73.2167,73.1648,73.1648,13201.0
2018-09-06 13:55:00,84.62,84.65,84.59,84.61,12555.0,73.1648,73.1907,73.1388,73.1561,12555.0
2018-09-06 14:00:00,84.63,84.66,84.57,84.6,10085.0,73.1734,73.1994,73.1215,73.1475,10085.0
2018-09-06 14:05:00,84.61,84.69,84.58,84.68,13226.0,73.1561,73.2253,73.1302,73.2167,13226.0
2018-09-06 14:10:00,84.67,84.73,84.65,84.69,9885.0,73.208,73.2599,73.1907,73.2253,9885.0
2018-09-06 14:15:00,84.69,84.7,84.65,84.7,12553.0,73.2253,73.2339,73.1907,73.2339,12553.0
2018-09-06 14:20:00,84.69,84.74,84.66,84.73,14086.0,73.2253,73.2685,73.1994,73.2599,14086.0
2018-09-06 14:25:00,84.73,84.73,84.67,84.68,12424.0,73.2599,73.2599,73.208,73.2167,12424.0
2018-09-06 14:30:00,84.69,84.81,84.69,84.8,17777.0,73.2253,73.3291,73.2253,73.3204,17777.0
2018-09-06 14:35:00,84.8,84.82,84.75,84.78,8378.0,73.3204,73.3377,73.2772,73.3031,8378.0
2018-09-06 14:40:00,84.79,84.83,84.76,84.81,9598.0,73.3118,73.3464,73.2858,73.3291,9598.0
2018-09-06 14:45:00,84.82,84.86,84.8,84.81,9873.0,73.3377,73.3723,73.3204,73.3291,9873.0
2018-09-06 14:50:00,84.81,84.84,84.79,84.81,9259.0,73.3291,73.355,73.3118,73.3291,9259.0
2018-09-06 14:55:00,84.81,84.82,84.77,84.78,7365.0,73.3291,73.3377,73.2945,73.3031,7365.0
2018-09-06 15:00:00,84.78,84.89,84.78,84.87,16638.0,73.3031,73.3982,73.3031,73.3809,16638.0
2018-09-06 15:05:00,84.87,84.92,84.87,84.92,9923.0,73.3809,73.4242,73.3809,73.4242,9923.0
2018-09-06 15:10:00,84.9,84.9,84.84,84.88,12296.0,73.4069,73.4069,73.355,73.3896,12296.0
2018-09-06 15:15:00,84.87,84.88,84.76,84.77,12556.0,73.3809,73.3896,73.2858,73.2945,12556.0
2018-09-06 15:20:00,84.77,84.81,84.76,84.8,9505.0,73.2945,73.3291,73.2858,73.3204,9505.0
2018-09-06 15:25:00,84.8,84.83,84.79,84.83,18479.0,73.3204,73.3464,73.3118,73.3464,18479.0
2018-09-06 15:30:00,84.83,84.84,84.77,84.81,14727.0,73.3464,73.355,73.2945,73.3291,14727.0
2018-09-06 15:35:00,84.82,84.85,84.78,84.79,17174.0,73.3377,73.3636,73.3031,73.3118,17174.0
2018-09-06 15:40:00,84.79,84.8,84.68,84.7,24953.0,73.3118,73.3204,73.2167,73.2339,24953.0
2018-09-06 15:45:00,84.69,84.74,84.68,84.71,27157.0,73.2253,73.2685,73.2167,73.2426,27157.0
2018-09-06 15:50:00,84.7,84.74,84.68,84.73,33411.0,73.2339,73.2685,73.2167,73.2599,33411.0
2018-09-06 15:55:00,84.73,84.75,84.67,84.68,80343.0,73.2599,73.2772,73.208,73.2167,80343.0
2018-09-07 09:30:00,84.39,84.39,83.86,84.01,43463.0,72.9659,72.9659,72.5077,72.6374,43463.0
2018-09-07 09:35:00,83.94,84.03,83.8,84.03,252744.0,72.5768,72.6546,72.4558,72.6546,252744.0
2018-09-07 09:40:00,84.02,84.26,83.97,84.25,33459.0,72.646,72.8535,72.6028,72.8449,33459.0
2018-09-07 09:45:00,84.21,84.39,84.12,84.22,20524.0,72.8103,72.9659,72.7325,72.8189,20524.0
2018-09-07 09:50:00,84.24,84.34,84.18,84.34,22586.0,72.8362,72.9227,72.7843,72.9227,22586.0
2018-09-07 09:55:00,84.33,84.33,84.12,84.13,18750.0,72.914,72.914,72.7325,72.7411,18750.0
2018-09-07 10:00:00,84.11,84.11,83.91,83.94,28815.0,72.7238,72.7238,72.5509,72.5768,28815.0
2018-09-07 10:05:00,83.94,83.97,83.76,83.78,59773.0,72.5768,72.6028,72.4212,72.4385,59773.0
2018-09-07 10:10:00,83.78,84.03,83.77,83.95,23685.0,72.4385,72.6546,72.4298,72.5855,23685.0
2018-09-07 10:15:00,83.95,83.95,83.79,83.84,14740.0,72.5855,72.5855,72.4471,72.4904,14740.0
2018-09-07 10:20:00,83.84,83.92,83.83,83.88,17374.0,72.4904,72.5595,72.4817,72.525,17374.0
2018-09-07 10:25:00,83.9,83.92,83.83,83.85,16679.0,72.5422,72.5595,72.4817,72.499,16679.0
2018-09-07 10:30:00,83.84,83.87,83.78,83.87,18635.0,72.4904,72.5163,72.4385,72.5163,18635.0
2018-09-07 10:35:00,83.87,83.94,83.84,83.92,22827.0,72.5163,72.5768,72.4904,72.5595,22827.0
2018-09-07 10:40:00,83.93,84.02,83.93,83.95,19954.0,72.5682,72.646,72.5682,72.5855,19954.0
2018-09-07 10:45:00,83.96,84.22,83.94,84.2,27339.0,72.5941,72.8189,72.5768,72.8016,27339.0
2018-09-07 10:50:00,84.2,84.21,84.11,84.14,15135.0,72.8016,72.8103,72.7238,72.7498,15135.0
2018-09-07 10:55:00,84.12,84.14,84.04,84.05,14849.0,72.7325,72.7498,72.6633,72.6719,14849.0
2018-09-07 11:00:00,84.05,84.06,83.95,83.97,20541.0,72.6719,72.6806,72.5855,72.6028,20541.0
2018-09-07 11:05:00,83.97,84.13,83.96,84.05,18762.0,72.6028,72.7411,72.5941,72.6719,18762.0
2018-09-07 11:10:00,84.05,84.09,84.03,84.07,8930.0,72.6719,72.7065,72.6546,72.6892,8930.0
2018-09-07 11:15:00,84.08,84.14,84.05,84.07,21368.0,72.6979,72.7498,72.6719,72.6892,21368.0
2018-09-07 11:20:00,84.06,84.06,83.9,83.91,16902.0,72.6806,72.6806,72.5422,72.5509,16902.0
2018-09-07 11:25:00,83.89,84.02,83.85,83.99,23184.0,72.5336,72.646,72.499,72.6201,23184.0
2018-09-07 11:30:00,84.01,84.06,83.98,84.04,16671.0,72.6374,72.6806,72.6114,72.6633,16671.0
2018-09-07 11:35:00,84.05,84.16,84.05,84.13,17861.0,72.6719,72.7671,72.6719,72.7411,17861.0
2018-09-07 11:40:00,84.14,84.14,84.06,84.09,9524.0,72.7498,72.7498,72.6806,72.7065,9524.0
2018-09-07 11:45:00,84.08,84.13,84.07,84.08,10238.0,72.6979,72.7411,72.6892,72.6979,10238.0
2018-09-07 11:50:00,84.09,84.09,83.98,83.99,14671.0,72.7065,72.7065,72.6114,72.6201,14671.0
2018-09-07 11:55:00,83.99,84.0,83.91,83.91,18656.0,72.6201,72.6287,72.5509,72.5509,18656.0
2018-09-07 12:00:00,83.92,83.93,83.82,83.83,13951.0,72.5595,72.5682,72.4731,72.4817,13951.0
2018-09-07 12:05:00,83.84,83.85,83.56,83.57,27730.0,72.4904,72.499,72.2483,72.2569,27730.0
2018-09-07 12:10:00,83.56,83.74,83.56,83.72,6727.0,72.2483,72.4039,72.2483,72.3866,6727.0
2018-09-07 12:15:00,83.71,83.73,83.63,83.65,11332.0,72.378,72.3953,72.3088,72.3261,11332.0
2018-09-07 12:20:00,83.66,83.7,83.57,83.57,8296.0,72.3347,72.3693,72.2569,72.2569,8296.0
2018-09-07 12:25:00,83.57,83.59,83.52,83.53,9024.0,72.2569,72.2742,72.2137,72.2223,9024.0
2018-09-07 12:30:00,83.53,83.62,83.52,83.55,16285.0,72.2223,72.3002,72.2137,72.2396,16285.0
2018-09-07 12:35:00,83.55,83.55,83.5,83.51,11093.0,72.2396,72.2396,72.1964,72.205,11093.0
2018-09-07 12:40:00,83.5,83.54,83.4,83.41,13429.0,72.1964,72.231,72.1099,72.1186,13429.0
2018-09-07 12:45:00,83.41,83.51,83.41,83.47,11932.0,72.1186,72.205,72.1186,72.1705,11932.0
2018-09-07 12:50:00,83.48,83.53,83.48,83.5,30748.0,72.1791,72.2223,72.1791,72.1964,30748.0
2018-09-07 12:55:00,83.51,83.51,83.46,83.48,16273.0,72.205,72.205,72.1618,72.1791,16273.0
2018-09-07 13:00:00,83.48,83.48,83.35,83.35,8756.0,72.1791,72.1791,72.0667,72.0667,8756.0
2018-09-07 13:05:00,83.36,83.39,83.31,83.33,14515.0,72.0753,72.1013,72.0321,72.0494,14515.0
2018-09-07 13:10:00,83.33,83.6,83.28,83.28,21365.0,72.0494,72.2829,72.0062,72.0062,21365.0
2018-09-07 13:15:00,83.28,83.31,83.27,83.28,21455.0,72.0062,72.0321,71.9975,72.0062,21455.0
2018-09-07 13:20:00,83.28,83.31,83.24,83.29,25967.0,72.0062,72.0321,71.9716,72.0148,25967.0
2018-09-07 13:25:00,83.29,83.34,83.24,83.32,33378.0,72.0148,72.0581,71.9716,72.0408,33378.0
2018-09-07 13:30:00,83.32,83.38,83.29,83.31,19812.0,72.0408,72.0926,72.0148,72.0321,19812.0
2018-09-07 13:35:00,83.3,83.31,83.26,83.29,92132.0,72.0235,72.0321,71.9889,72.0148,92132.0
2018-09-07 13:40:00,83.29,83.29,83.24,83.27,18899.0,72.0148,72.0148,71.9716,71.9975,18899.0
2018-09-07 13:45:00,83.27,83.34,83.26,83.3,17193.0,71.9975,72.0581,71.9889,72.0235,17193.0
2018-09-07 13:50:00,83.3,83.37,83.27,83.3,14185.0,72.0235,72.084,71.9975,72.0235,14185.0
2018-09-07 13:55:00,83.29,83.3,83.25,83.25,8069.0,72.0148,72.0235,71.9802,71.9802,8069.0
2018-09-07 14:00:00,83.26,83.32,83.25,83.27,14232.0,71.9889,72.0408,71.9802,71.9975,14232.0
2018-09-07 14:05:00,83.27,83.34,83.25,83.33,20540.0,71.9975,72.0581,71.9802,72.0494,20540.0
2018-09-07 14:10:00,83.34,83.56,83.34,83.56,25840.0,72.0581,72.2483,72.0581,72.2483,25840.0
2018-09-07 14:15:00,83.56,83.56,83.51,83.53,22556.0,72.2483,72.2483,72.205,72.2223,22556.0
2018-09-07 14:20:00,83.52,83.61,83.51,83.57,16862.0,72.2137,72.2915,72.205,72.2569,16862.0
2018-09-07 14:25:00,83.58,83.73,83.57,83.73,16196.0,72.2656,72.3953,72.2569,72.3953,16196.0
2018-09-07 14:30:00,83.74,83.76,83.67,83.69,12008.0,72.4039,72.4212,72.3434,72.3607,12008.0
2018-09-07 14:35:00,83.68,83.7,83.67,83.7,14184.0,72.352,72.3693,72.3434,72.3693,14184.0
2018-09-07 14:40:00,83.7,83.73,83.67,83.68,21982.0,72.3693,72.3953,72.3434,72.352,21982.0
2018-09-07 14:45:00,83.68,83.72,83.66,83.7,14855.0,72.352,72.3866,72.3347,72.3693,14855.0
2018-09-07 14:50:00,83.7,83.7,83.63,83.67,18842.0,72.3693,72.3693,72.3088,72.3434,18842.0
2018-09-07 14:55:00,83.67,83.79,83.65,83.76,18863.0,72.3434,72.4471,72.3261,72.4212,18863.0
2018-09-07 15:00:00,83.75,83.76,83.71,83.75,21273.0,72.4126,72.4212,72.378,72.4126,21273.0
2018-09-07 15:05:00,83.76,83.77,83.7,83.75,23869.0,72.4212,72.4298,72.3693,72.4126,23869.0
2018-09-07 15:10:00,83.76,83.79,83.75,83.78,16478.0,72.4212,72.4471,72.4126,72.4385,16478.0
2018-09-07 15:15:00,83.77,83.8,83.76,83.79,19814.0,72.4298,72.4558,72.4212,72.4471,19814.0
2018-09-07 15:20:00,83.78,83.79,83.69,83.71,31800.0,72.4385,72.4471,72.3607,72.378,31800.0
2018-09-07 15:25:00,83.72,83.76,83.71,83.76,31522.0,72.3866,72.4212,72.378,72.4212,31522.0
2018-09-07 15:30:00,83.76,83.76,83.69,83.71,45317.0,72.4212,72.4212,72.3607,72.378,45317.0
2018-09-07 15:35:00,83.72,83.76,83.68,83.73,54303.0,72.3866,72.4212,72.352,72.3953,54303.0
2018-09-07 15:40:00,83.72,83.86,83.7,83.79,82698.0,72.3866,72.5077,72.3693,72.4471,82698.0
2018-09-07 15:45:00,83.79,83.8,83.72,83.72,54519.0,72.4471,72.4558,72.3866,72.3866,54519.0
2018-09-07 15:50:00,83.72,83.78,83.69,83.74,81613.0,72.3866,72.4385,72.3607,72.4039,81613.0
2018-09-07 15:55:00,83.74,83.88,83.74,83.81,172004.0,72.4039,72.525,72.4039,72.4644,172004.0
2018-09-10 09:30:00,84.56,85.14,84.56,84.75,93667.0,73.1129,73.6144,73.1129,73.2772,93667.0
2018-09-10 09:35:00,84.77,85.11,84.77,85.02,13864.0,73.2945,73.5884,73.2945,73.5106,13864.0
2018-09-10 09:40:00,85.04,85.27,85.04,85.24,34259.0,73.5279,73.7268,73.5279,73.7008,34259.0
2018-09-10 09:45:00,85.23,85.31,85.09,85.27,18723.0,73.6922,73.7614,73.5712,73.7268,18723.0
2018-09-10 09:50:00,85.28,85.29,85.12,85.18,17431.0,73.7354,73.7441,73.5971,73.649,17431.0
2018-09-10 09:55:00,85.16,85.26,85.15,85.18,7743.0,73.6317,73.7181,73.623,73.649,7743.0
2018-09-10 10:00:00,85.17,85.32,85.14,85.27,10902.0,73.6403,73.77,73.6144,73.7268,10902.0
2018-09-10 10:05:00,85.25,85.29,85.13,85.27,10812.0,73.7095,73.7441,73.6057,73.7268,10812.0
2018-09-10 10:10:00,85.26,85.32,85.21,85.26,25846.0,73.7181,73.77,73.6749,73.7181,25846.0
2018-09-10 10:15:00,85.25,85.45,85.24,85.42,14576.0,73.7095,73.8824,73.7008,73.8565,14576.0
2018-09-10 10:20:00,85.38,85.53,85.37,85.47,20940.0,73.8219,73.9516,73.8132,73.8997,20940.0
2018-09-10 10:25:00,85.46,85.5,85.39,85.5,10303.0,73.8911,73.9257,73.8305,73.9257,10303.0
2018-09-10 10:30:00,85.49,85.55,85.4,85.45,40041.0,73.917,73.9689,73.8392,73.8824,40041.0
2018-09-10 10:35:00,85.45,85.46,85.39,85.44,19631.0,73.8824,73.8911,73.8305,73.8738,19631.0
2018-09-10 10:40:00,85.43,85.6,85.43,85.56,18271.0,73.8651,74.0121,73.8651,73.9775,18271.0
2018-09-10 10:45:00,85.56,85.61,85.53,85.54,13306.0,73.9775,74.0208,73.9516,73.9602,13306.0
2018-09-10 10:50:00,85.53,85.59,85.52,85.52,10419.0,73.9516,74.0035,73.9429,73.9429,10419.0
2018-09-10 10:55:00,85.52,85.52,85.47,85.5,45882.0,73.9429,73.9429,73.8997,73.9257,45882.0
2018-09-10 11:00:00,85.49,85.49,85.36,85.4,83031.0,73.917,73.917,73.8046,73.8392,83031.0
2018-09-10 11:05:00,85.39,85.57,85.38,85.55,17971.0,73.8305,73.9862,73.8219,73.9689,17971.0
2018-09-10 11:10:00,85.55,85.6,85.54,85.55,13331.0,73.9689,74.0121,73.9602,73.9689,13331.0
2018-09-10 11:15:00,85.55,85.64,85.46,85.63,16637.0,73.9689,74.0467,73.8911,74.0381,16637.0
2018-09-10 11:20:00,85.63,85.66,85.59,85.64,13540.0,74.0381,74.064,74.0035,74.0467,13540.0
2018-09-10 11:25:00,85.64,85.65,85.56,85.6,9591.0,74.0467,74.0553,73.9775,74.0121,9591.0
2018-09-10 11:30:00,85.59,85.63,85.57,85.58,8843.0,74.0035,74.0381,73.9862,73.9948,8843.0
2018-09-10 11:35:00,85.59,85.59,85.41,85.44,7244.0,74.0035,74.0035,73.8478,73.8738,7244.0
2018-09-10 11:40:00,85.45,85.48,85.39,85.43,13627.0,73.8824,73.9084,73.8305,73.8651,13627.0
2018-09-10 11:45:00,85.42,85.48,85.41,85.48,8626.0,73.8565,73.9084,73.8478,73.9084,8626.0
2018-09-10 11:50:00,85.48,85.5,85.42,85.42,7043.0,73.9084,73.9257,73.8565,73.8565,7043.0
2018-09-10 11:55:00,85.42,85.48,85.39,85.48,14002.0,73.8565,73.9084,73.8305,73.9084,14002.0
2018-09-10 12:00:00,85.48,85.48,85.44,85.47,7795.0,73.9084,73.9084,73.8738,73.8997,7795.0
2018-09-10 12:05:00,85.46,85.46,85.4,85.4,14049.0,73.8911,73.8911,73.8392,73.8392,14049.0
2018-09-10 12:10:00,85.41,85.41,85.34,85.34,15449.0,73.8478,73.8478,73.7873,73.7873,15449.0
2018-09-10 12:15:00,85.35,85.35,85.23,85.24,17817.0,73.796,73.796,73.6922,73.7008,17817.0
2018-09-10 12:20:00,85.25,85.27,85.21,85.26,30647.0,73.7095,73.7268,73.6749,73.7181,30647.0
2018-09-10 12:25:00,85.27,85.29,85.19,85.22,11392.0,73.7268,73.7441,73.6576,73.6836,11392.0
2018-09-10 12:30:00,85.23,85.26,85.21,85.25,13183.0,73.6922,73.7181,73.6749,73.7095,13183.0
2018-09-10 12:35:00,85.26,85.33,85.25,85.32,10718.0,73.7181,73.7787,73.7095,73.77,10718.0
2018-09-10 12:40:00,85.33,85.38,85.32,85.37,11158.0,73.7787,73.8219,73.77,73.8132,11158.0
2018-09-10 12:45:00,85.38,85.4,85.36,85.37,7999.0,73.8219,73.8392,73.8046,73.8132,7999.0
2018-09-10 12:50:00,85.35,85.4,85.33,85.37,8587.0,73.796,73.8392,73.7787,73.8132,8587.0
2018-09-10 12:55:00,85.37,85.41,85.36,85.39,7042.0,73.8132,73.8478,73.8046,73.8305,7042.0
2018-09-10 13:00:00,85.4,85.46,85.38,85.45,10225.0,73.8392,73.8911,73.8219,73.8824,10225.0
2018-09-10 13:05:00,85.45,85.49,85.43,85.44,9464.0,73.8824,73.917,73.8651,73.8738,9464.0
2018-09-10 13:10:00,85.43,85.51,85.4,85.5,12871.0,73.8651,73.9343,73.8392,73.9257,12871.0
2018-09-10 13:15:00,85.5,85.54,85.49,85.51,10468.0,73.9257,73.9602,73.917,73.9343,10468.0
2018-09-10 13:20:00,85.51,85.54,85.51,85.53,10821.0,73.9343,73.9602,73.9343,73.9516,10821.0
2018-09-10 13:25:00,85.53,85.58,85.53,85.55,12778.0,73.9516,73.9948,73.9516,73.9689,12778.0
2018-09-10 13:30:00,85.54,85.55,85.48,85.5,16115.0,73.9602,73.9689,73.9084,73.9257,16115.0
2018-09-10 13:35:00,85.49,85.5,85.48,85.49,7539.0,73.917,73.9257,73.9084,73.917,7539.0
2018-09-10 13:40:00,85.48,85.51,85.48,85.5,6091.0,73.9084,73.9343,73.9084,73.9257,6091.0
2018-09-10 13:45:00,85.5,85.5,85.39,85.43,24887.0,73.9257,73.9257,73.8305,73.8651,24887.0
2018-09-10 13:50:00,85.44,85.47,85.41,85.43,15578.0,73.8738,73.8997,73.8478,73.8651,15578.0
2018-09-10 13:55:00,85.42,85.48,85.4,85.45,29126.0,73.8565,73.9084,73.8392,73.8824,29126.0
2018-09-10 14:00:00,85.46,85.5,85.44,85.46,29758.0,73.8911,73.9257,73.8738,73.8911,29758.0
2018-09-10 14:05:00,85.46,85.49,85.41,85.44,11449.0,73.8911,73.917,73.8478,73.8738,11449.0
2018-09-10 14:10:00,85.44,85.47,85.43,85.45,10050.0,73.8738,73.8997,73.8651,73.8824,10050.0
2018-09-10 14:15:00,85.44,85.5,85.44,85.49,12204.0,73.8738,73.9257,73.8738,73.917,12204.0
2018-09-10 14:20:00,85.49,85.5,85.43,85.45,11414.0,73.917,73.9257,73.8651,73.8824,11414.0
2018-09-10 14:25:00,85.44,85.49,85.44,85.49,14542.0,73.8738,73.917,73.8738,73.917,14542.0
2018-09-10 14:30:00,85.49,85.54,85.49,85.51,13969.0,73.917,73.9602,73.917,73.9343,13969.0
2018-09-10 14:35:00,85.52,85.59,85.52,85.58,12832.0,73.9429,74.0035,73.9429,73.9948,12832.0
2018-09-10 14:40:00,85.58,85.59,85.53,85.57,11195.0,73.9948,74.0035,73.9516,73.9862,11195.0
2018-09-10 14:45:00,85.58,85.62,85.55,85.62,18018.0,73.9948,74.0294,73.9689,74.0294,18018.0
2018-09-10 14:50:00,85.62,85.65,85.57,85.6,13164.0,74.0294,74.0553,73.9862,74.0121,13164.0
2018-09-10 14:55:00,85.61,85.65,85.59,85.64,16530.0,74.0208,74.0553,74.0035,74.0467,16530.0
2018-09-10 15:00:00,85.64,85.68,85.63,85.67,11831.0,74.0467,74.0813,74.0381,74.0726,11831.0
2018-09-10 15:05:00,85.67,85.68,85.63,85.65,9523.0,74.0726,74.0813,74.0381,74.0553,9523.0
2018-09-10 15:10:00,85.65,85.67,85.64,85.64,17426.0,74.0553,74.0726,74.0467,74.0467,17426.0
2018-09-10 15:15:00,85.64,85.64,85.53,85.54,18875.0,74.0467,74.0467,73.9516,73.9602,18875.0
2018-09-10 15:20:00,85.55,85.55,85.48,85.48,12806.0,73.9689,73.9689,73.9084,73.9084,12806.0
2018-09-10 15:25:00,85.48,85.52,85.46,85.48,14874.0,73.9084,73.9429,73.8911,73.9084,14874.0
2018-09-10 15:30:00,85.48,85.48,85.42,85.47,26508.0,73.9084,73.9084,73.8565,73.8997,26508.0
2018-09-10 15:35:00,85.47,85.53,85.43,85.44,24340.0,73.8997,73.9516,73.8651,73.8738,24340.0
2018-09-10 15:40:00,85.45,85.45,85.36,85.4,28475.0,73.8824,73.8824,73.8046,73.8392,28475.0
2018-09-10 15:45:00,85.4,85.47,85.39,85.4,39907.0,73.8392,73.8997,73.8305,73.8392,39907.0
2018-09-10 15:50:00,85.4,85.41,85.3,85.31,51697.0,73.8392,73.8478,73.7527,73.7614,51697.0
2018-09-10 15:55:00,85.31,85.32,85.2,85.25,179952.0,73.7614,73.77,73.6663,73.7095,179952.0
2018-09-11 09:30:00,84.86,85.02,84.44,84.74,31897.0,73.3723,73.5106,73.0091,73.2685,31897.0
2018-09-11 09:35:00,84.66,84.66,84.35,84.58,26265.0,73.1994,73.1994,72.9313,73.1302,26265.0
2018-09-11 09:40:00,84.57,84.62,84.39,84.52,15121.0,73.1215,73.1648,72.9659,73.0783,15121.0
2018-09-11 09:45:00,84.55,84.65,84.49,84.54,16808.0,73.1043,73.1907,73.0524,73.0956,16808.0
2018-09-11 09:50:00,84.56,84.63,84.5,84.55,14883.0,73.1129,73.1734,73.061,73.1043,14883.0
2018-09-11 09:55:00,84.55,84.84,84.53,84.79,14608.0,73.1043,73.355,73.087,73.3118,14608.0
2018-09-11 10:00:00,84.79,84.83,84.75,84.78,37882.0,73.3118,73.3464,73.2772,73.3031,37882.0
2018-09-11 10:05:00,84.78,84.91,84.78,84.91,17622.0,73.3031,73.4155,73.3031,73.4155,17622.0
2018-09-11 10:10:00,84.89,85.03,84.88,84.97,37332.0,73.3982,73.5193,73.3896,73.4674,37332.0
2018-09-11 10:15:00,84.97,85.0,84.95,84.96,11808.0,73.4674,73.4933,73.4501,73.4588,11808.0
2018-09-11 10:20:00,84.95,85.01,84.91,85.0,19705.0,73.4501,73.502,73.4155,73.4933,19705.0
2018-09-11 10:25:00,85.0,85.03,84.97,85.0,18617.0,73.4933,73.5193,73.4674,73.4933,18617.0
2018-09-11 10:30:00,84.99,85.01,84.93,85.01,14531.0,73.4847,73.502,73.4328,73.502,14531.0
2018-09-11 10:35:00,85.0,85.04,84.97,84.98,21838.0,73.4933,73.5279,73.4674,73.476,21838.0
2018-09-11 10:40:00,84.98,85.01,84.92,84.98,16707.0,73.476,73.502,73.4242,73.476,16707.0
2018-09-11 10:45:00,84.98,85.03,84.94,84.97,23755.0,73.476,73.5193,73.4415,73.4674,23755.0
2018-09-11 10:50:00,84.97,85.0,84.94,84.97,8685.0,73.4674,73.4933,73.4415,73.4674,8685.0
2018-09-11 10:55:00,84.98,85.04,84.96,85.04,8956.0,73.476,73.5279,73.4588,73.5279,8956.0
2018-09-11 11:00:00,85.06,85.29,85.05,85.29,30587.0,73.5452,73.7441,73.5366,73.7441,30587.0
2018-09-11 11:05:00,85.29,85.33,85.26,85.3,12059.0,73.7441,73.7787,73.7181,73.7527,12059.0
2018-09-11 11:10:00,85.31,85.33,85.26,85.28,43577.0,73.7614,73.7787,73.7181,73.7354,43577.0
2018-09-11 11:15:00,85.28,85.28,85.17,85.17,8720.0,73.7354,73.7354,73.6403,73.6403,8720.0
2018-09-11 11:20:00,85.15,85.2,85.15,85.19,12999.0,73.623,73.6663,73.623,73.6576,12999.0
2018-09-11 11:25:00,85.18,85.23,85.18,85.21,7400.0,73.649,73.6922,73.649,73.6749,7400.0
2018-09-11 11:30:00,85.21,85.32,85.2,85.27,9683.0,73.6749,73.77,73.6663,73.7268,9683.0
2018-09-11 11:35:00,85.28,85.31,85.27,85.3,24200.0,73.7354,73.7614,73.7268,73.7527,24200.0
2018-09-11 11:40:00,85.29,85.36,85.28,85.3,13829.0,73.7441,73.8046,73.7354,73.7527,13829.0
2018-09-11 11:45:00,85.31,85.35,85.28,85.35,17820.0,73.7614,73.796,73.7354,73.796,17820.0
2018-09-11 11:50:00,85.36,85.49,85.36,85.43,7869.0,73.8046,73.917,73.8046,73.8651,7869.0
2018-09-11 11:55:00,85.44,85.44,85.39,85.43,6486.0,73.8738,73.8738,73.8305,73.8651,6486.0
2018-09-11 12:00:00,85.44,85.45,85.39,85.39,9891.0,73.8738,73.8824,73.8305,73.8305,9891.0
2018-09-11 12:05:00,85.41,85.46,85.39,85.39,7551.0,73.8478,73.8911,73.8305,73.8305,7551.0
2018-09-11 12:10:00,85.39,85.43,85.34,85.4,11944.0,73.8305,73.8651,73.7873,73.8392,11944.0
2018-09-11 12:15:00,85.39,85.42,85.34,85.35,8700.0,73.8305,73.8565,73.7873,73.796,8700.0
2018-09-11 12:20:00,85.35,85.41,85.35,85.38,11957.0,73.796,73.8478,73.796,73.8219,11957.0
2018-09-11 12:25:00,85.37,85.39,85.35,85.38,13479.0,73.8132,73.8305,73.796,73.8219,13479.0
2018-09-11 12:30:00,85.38,85.39,85.34,85.35,13538.0,73.8219,73.8305,73.7873,73.796,13538.0
2018-09-11 12:35:00,85.34,85.36,85.31,85.34,8810.0,73.7873,73.8046,73.7614,73.7873,8810.0
2018-09-11 12:40:00,85.36,85.37,85.32,85.34,6344.0,73.8046,73.8132,73.77,73.7873,6344.0
2018-09-11 12:45:00,85.33,85.33,85.22,85.25,5877.0,73.7787,73.7787,73.6836,73.7095,5877.0
2018-09-11 12:50:00,85.26,85.3,85.23,85.29,5670.0,73.7181,73.7527,73.6922,73.7441,5670.0
2018-09-11 12:55:00,85.29,85.37,85.28,85.35,5530.0,73.7441,73.8132,73.7354,73.796,5530.0
2018-09-11 13:00:00,85.35,85.37,85.25,85.29,9543.0,73.796,73.8132,73.7095,73.7441,9543.0
2018-09-11 13:05:00,85.28,85.3,85.26,85.29,8644.0,73.7354,73.7527,73.7181,73.7441,8644.0
2018-09-11 13:10:00,85.28,85.35,85.25,85.26,10961.0,73.7354,73.796,73.7095,73.7181,10961.0
2018-09-11 13:15:00,85.26,85.34,85.26,85.31,8268.0,73.7181,73.7873,73.7181,73.7614,8268.0
2018-09-11 13:20:00,85.29,85.3,85.25,85.27,14073.0,73.7441,73.7527,73.7095,73.7268,14073.0
2018-09-11 13:25:00,85.28,85.3,85.26,85.27,5391.0,73.7354,73.7527,73.7181,73.7268,5391.0
2018-09-11 13:30:00,85.27,85.28,85.23,85.27,8014.0,73.7268,73.7354,73.6922,73.7268,8014.0
2018-09-11 13:35:00,85.27,85.29,85.24,85.25,5400.0,73.7268,73.7441,73.7008,73.7095,5400.0
2018-09-11 13:40:00,85.25,85.29,85.25,85.25,15152.0,73.7095,73.7441,73.7095,73.7095,15152.0
2018-09-11 13:45:00,85.25,85.27,85.23,85.26,16751.0,73.7095,73.7268,73.6922,73.7181,16751.0
2018-09-11 13:50:00,85.27,85.27,85.22,85.23,10058.0,73.7268,73.7268,73.6836,73.6922,10058.0
2018-09-11 13:55:00,85.23,85.23,85.2,85.23,9469.0,73.6922,73.6922,73.6663,73.6922,9469.0
2018-09-11 14:00:00,85.22,85.22,85.14,85.17,5686.0,73.6836,73.6836,73.6144,73.6403,5686.0
2018-09-11 14:05:00,85.16,85.16,85.12,85.14,6766.0,73.6317,73.6317,73.5971,73.6144,6766.0
2018-09-11 14:10:00,85.15,85.15,85.09,85.11,6962.0,73.623,73.623,73.5712,73.5884,6962.0
2018-09-11 14:15:00,85.11,85.12,85.03,85.09,148551.0,73.5884,73.5971,73.5193,73.5712,148551.0
2018-09-11 14:20:00,85.09,85.09,85.01,85.01,44067.0,73.5712,73.5712,73.502,73.502,44067.0
2018-09-11 14:25:00,85.02,85.02,84.96,85.0,34920.0,73.5106,73.5106,73.4588,73.4933,34920.0
2018-09-11 14:30:00,85.0,85.0,84.96,84.98,15065.0,73.4933,73.4933,73.4588,73.476,15065.0
2018-09-11 14:35:00,84.98,85.0,84.97,84.98,43013.0,73.476,73.4933,73.4674,73.476,43013.0
2018-09-11 14:40:00,84.98,85.08,84.97,85.05,62351.0,73.476,73.5625,73.4674,73.5366,62351.0
2018-09-11 14:45:00,85.05,85.05,85.01,85.01,24980.0,73.5366,73.5366,73.502,73.502,24980.0
2018-09-11 14:50:00,85.02,85.05,84.98,85.02,91325.0,73.5106,73.5366,73.476,73.5106,91325.0
2018-09-11 14:55:00,85.02,85.04,84.99,85.02,10780.0,73.5106,73.5279,73.4847,73.5106,10780.0
2018-09-11 15:00:00,85.02,85.03,84.99,85.03,10906.0,73.5106,73.5193,73.4847,73.5193,10906.0
2018-09-11 15:05:00,85.02,85.03,84.98,84.98,11284.0,73.5106,73.5193,73.476,73.476,11284.0
2018-09-11 15:10:00,84.99,85.06,84.99,85.02,20564.0,73.4847,73.5452,73.4847,73.5106,20564.0
2018-09-11 15:15:00,85.02,85.03,84.93,84.93,13279.0,73.5106,73.5193,73.4328,73.4328,13279.0
2018-09-11 15:20:00,84.94,84.96,84.91,84.93,16422.0,73.4415,73.4588,73.4155,73.4328,16422.0
2018-09-11 15:25:00,84.94,85.0,84.93,84.99,25974.0,73.4415,73.4933,73.4328,73.4847,25974.0
2018-09-11 15:30:00,84.99,85.02,84.99,85.01,20137.0,73.4847,73.5106,73.4847,73.502,20137.0
2018-09-11 15:35:00,85.01,85.07,85.0,85.06,36690.0,73.502,73.5539,73.4933,73.5452,36690.0
2018-09-11 15:40:00,85.05,85.11,85.03,85.04,26524.0,73.5366,73.5884,73.5193,73.5279,26524.0
2018-09-11 15:45:00,85.03,85.04,84.99,85.01,45996.0,73.5193,73.5279,73.4847,73.502,45996.0
2018-09-11 15:50:00,85.01,85.07,85.0,85.04,59006.0,73.502,73.5539,73.4933,73.5279,59006.0
2018-09-11 15:55:00,85.04,85.08,85.01,85.06,90490.0,73.5279,73.5625,73.502,73.5452,90490.0
2018-09-12 09:30:00,85.1,85.16,84.7,84.7,20896.0,73.5798,73.6317,73.2339,73.2339,20896.0
2018-09-12 09:35:00,84.7,85.09,84.69,85.08,18493.0,73.2339,73.5712,73.2253,73.5625,18493.0
2018-09-12 09:40:00,85.14,85.29,85.1,85.25,17903.0,73.6144,73.7441,73.5798,73.7095,17903.0
2018-09-12 09:45:00,85.25,85.33,85.19,85.28,8214.0,73.7095,73.7787,73.6576,73.7354,8214.0
2018-09-12 09:50:00,85.28,85.42,85.27,85.4,20222.0,73.7354,73.8565,73.7268,73.8392,20222.0
2018-09-12 09:55:00,85.4,85.51,85.4,85.48,19091.0,73.8392,73.9343,73.8392,73.9084,19091.0
2018-09-12 10:00:00,85.45,85.68,85.45,85.61,20259.0,73.8824,74.0813,73.8824,74.0208,20259.0
2018-09-12 10:05:00,85.59,85.63,85.53,85.53,10264.0,74.0035,74.0381,73.9516,73.9516,10264.0
2018-09-12 10:10:00,85.51,85.52,85.41,85.44,39804.0,73.9343,73.9429,73.8478,73.8738,39804.0
2018-09-12 10:15:00,85.43,85.44,85.31,85.35,20084.0,73.8651,73.8738,73.7614,73.796,20084.0
2018-09-12 10:20:00,85.34,85.35,85.19,85.26,16731.0,73.7873,73.796,73.6576,73.7181,16731.0
2018-09-12 10:25:00,85.26,85.26,85.14,85.22,24755.0,73.7181,73.7181,73.6144,73.6836,24755.0
2018-09-12 10:30:00,85.21,85.25,85.11,85.12,32925.0,73.6749,73.7095,73.5884,73.5971,32925.0
2018-09-12 10:35:00,85.14,85.16,84.98,85.16,122802.0,73.6144,73.6317,73.476,73.6317,122802.0
2018-09-12 10:40:00,85.16,85.2,85.07,85.07,37858.0,73.6317,73.6663,73.5539,73.5539,37858.0
2018-09-12 10:45:00,85.08,85.17,85.06,85.14,9257.0,73.5625,73.6403,73.5452,73.6144,9257.0
2018-09-12 10:50:00,85.15,85.31,85.15,85.31,6505.0,73.623,73.7614,73.623,73.7614,6505.0
2018-09-12 10:55:00,85.3,85.35,85.27,85.28,7155.0,73.7527,73.796,73.7268,73.7354,7155.0
2018-09-12 11:00:00,85.25,85.3,85.24,85.25,6427.0,73.7095,73.7527,73.7008,73.7095,6427.0
2018-09-12 11:05:00,85.24,85.28,85.19,85.22,25803.0,73.7008,73.7354,73.6576,73.6836,25803.0
2018-09-12 11:10:00,85.22,85.56,85.21,85.55,28759.0,73.6836,73.9775,73.6749,73.9689,28759.0
2018-09-12 11:15:00,85.55,85.61,85.5,85.56,5203.0,73.9689,74.0208,73.9257,73.9775,5203.0
2018-09-12 11:20:00,85.6,85.73,85.58,85.73,22228.0,74.0121,74.1245,73.9948,74.1245,22228.0
2018-09-12 11:25:00,85.71,85.84,85.7,85.83,24401.0,74.1072,74.2196,74.0986,74.211,24401.0
2018-09-12 11:30:00,85.85,85.88,85.82,85.84,16086.0,74.2283,74.2542,74.2023,74.2196,16086.0
2018-09-12 11:35:00,85.82,85.84,85.73,85.74,12039.0,74.2023,74.2196,74.1245,74.1332,12039.0
2018-09-12 11:40:00,85.75,85.84,85.73,85.78,20739.0,74.1418,74.2196,74.1245,74.1677,20739.0
2018-09-12 11:45:00,85.75,85.75,85.68,85.69,26523.0,74.1418,74.1418,74.0813,74.0899,26523.0
2018-09-12 11:50:00,85.68,85.68,85.55,85.64,7900.0,74.0813,74.0813,73.9689,74.0467,7900.0
2018-09-12 11:55:00,85.63,85.67,85.6,85.62,7948.0,74.0381,74.0726,74.0121,74.0294,7948.0
2018-09-12 12:00:00,85.59,85.62,85.55,85.56,6366.0,74.0035,74.0294,73.9689,73.9775,6366.0
2018-09-12 12:05:00,85.57,85.72,85.5,85.52,22848.0,73.9862,74.1159,73.9257,73.9429,22848.0
2018-09-12 12:10:00,85.5,85.55,85.49,85.53,6367.0,73.9257,73.9689,73.917,73.9516,6367.0
2018-09-12 12:15:00,85.55,85.56,85.46,85.51,8259.0,73.9689,73.9775,73.8911,73.9343,8259.0
2018-09-12 12:20:00,85.5,85.55,85.46,85.51,7286.0,73.9257,73.9689,73.8911,73.9343,7286.0
2018-09-12 12:25:00,85.53,85.55,85.51,85.53,5007.0,73.9516,73.9689,73.9343,73.9516,5007.0
2018-09-12 12:30:00,85.52,85.58,85.48,85.58,12642.0,73.9429,73.9948,73.9084,73.9948,12642.0
2018-09-12 12:35:00,85.58,85.61,85.49,85.51,8425.0,73.9948,74.0208,73.917,73.9343,8425.0
2018-09-12 12:40:00,85.5,85.56,85.5,85.55,16936.0,73.9257,73.9775,73.9257,73.9689,16936.0
2018-09-12 12:45:00,85.56,85.57,85.51,85.54,6764.0,73.9775,73.9862,73.9343,73.9602,6764.0
2018-09-12 12:50:00,85.53,85.55,85.5,85.54,20596.0,73.9516,73.9689,73.9257,73.9602,20596.0
2018-09-12 12:55:00,85.53,85.54,85.48,85.52,5422.0,73.9516,73.9602,73.9084,73.9429,5422.0
2018-09-12 13:00:00,85.52,85.57,85.5,85.56,9288.0,73.9429,73.9862,73.9257,73.9775,9288.0
2018-09-12 13:05:00,85.55,85.56,85.49,85.56,8966.0,73.9689,73.9775,73.917,73.9775,8966.0
2018-09-12 13:10:00,85.55,85.64,85.55,85.59,5814.0,73.9689,74.0467,73.9689,74.0035,5814.0
2018-09-12 13:15:00,85.6,85.65,85.59,85.63,4850.0,74.0121,74.0553,74.0035,74.0381,4850.0
2018-09-12 13:20:00,85.65,85.69,85.59,85.59,3875.0,74.0553,74.0899,74.0035,74.0035,3875.0
2018-09-12 13:25:00,85.59,85.6,85.51,85.51,5188.0,74.0035,74.0121,73.9343,73.9343,5188.0
2018-09-12 13:30:00,85.49,85.52,85.46,85.51,7010.0,73.917,73.9429,73.8911,73.9343,7010.0
2018-09-12 13:35:00,85.48,85.49,85.36,85.37,5979.0,73.9084,73.917,73.8046,73.8132,5979.0
2018-09-12 13:40:00,85.36,85.4,85.31,85.33,7087.0,73.8046,73.8392,73.7614,73.7787,7087.0
2018-09-12 13:45:00,85.33,85.38,85.3,85.38,11267.0,73.7787,73.8219,73.7527,73.8219,11267.0
2018-09-12 13:50:00,85.39,85.42,85.37,85.4,8697.0,73.8305,73.8565,73.8132,73.8392,8697.0
2018-09-12 13:55:00,85.4,85.46,85.39,85.45,10536.0,73.8392,73.8911,73.8305,73.8824,10536.0
2018-09-12 14:00:00,85.46,85.51,85.43,85.45,17583.0,73.8911,73.9343,73.8651,73.8824,17583.0
2018-09-12 14:05:00,85.44,85.57,85.43,85.57,14819.0,73.8738,73.9862,73.8651,73.9862,14819.0
2018-09-12 14:10:00,85.55,85.74,85.55,85.73,29655.0,73.9689,74.1332,73.9689,74.1245,29655.0
2018-09-12 14:15:00,85.71,85.71,85.59,85.65,30741.0,74.1072,74.1072,74.0035,74.0553,30741.0
2018-09-12 14:20:00,85.65,85.73,85.6,85.66,83149.0,74.0553,74.1245,74.0121,74.064,83149.0
2018-09-12 14:25:00,85.65,85.71,85.64,85.64,28109.0,74.0553,74.1072,74.0467,74.0467,28109.0
2018-09-12 14:30:00,85.66,85.66,85.56,85.58,11428.0,74.064,74.064,73.9775,73.9948,11428.0
2018-09-12 14:35:00,85.56,85.61,85.54,85.6,9101.0,73.9775,74.0208,73.9602,74.0121,9101.0
2018-09-12 14:40:00,85.6,85.62,85.57,85.62,11402.0,74.0121,74.0294,73.9862,74.0294,11402.0
2018-09-12 14:45:00,85.6,85.73,85.55,85.73,18469.0,74.0121,74.1245,73.9689,74.1245,18469.0
2018-09-12 14:50:00,85.71,85.78,85.7,85.76,18616.0,74.1072,74.1677,74.0986,74.1505,18616.0
2018-09-12 14:55:00,85.76,85.77,85.72,85.73,13380.0,74.1505,74.1591,74.1159,74.1245,13380.0
2018-09-12 15:00:00,85.72,85.78,85.71,85.78,18241.0,74.1159,74.1677,74.1072,74.1677,18241.0
2018-09-12 15:05:00,85.76,85.79,85.72,85.77,15701.0,74.1505,74.1764,74.1159,74.1591,15701.0
2018-09-12 15:10:00,85.76,85.86,85.76,85.85,22229.0,74.1505,74.2369,74.1505,74.2283,22229.0
2018-09-12 15:15:00,85.85,85.88,85.83,85.85,28063.0,74.2283,74.2542,74.211,74.2283,28063.0
2018-09-12 15:20:00,85.85,85.91,85.84,85.91,26834.0,74.2283,74.2801,74.2196,74.2801,26834.0
2018-09-12 15:25:00,85.91,86.02,85.91,86.02,57365.0,74.2801,74.3753,74.2801,74.3753,57365.0
2018-09-12 15:30:00,86.02,86.11,86.01,86.06,68015.0,74.3753,74.4531,74.3666,74.4098,68015.0
2018-09-12 15:35:00,86.06,86.07,86.02,86.04,62162.0,74.4098,74.4185,74.3753,74.3925,62162.0
2018-09-12 15:40:00,86.05,86.06,86.03,86.05,39628.0,74.4012,74.4098,74.3839,74.4012,39628.0
2018-09-12 15:45:00,86.05,86.14,86.02,86.12,104654.0,74.4012,74.479,74.3753,74.4617,104654.0
2018-09-12 15:50:00,86.12,86.17,86.1,86.11,147179.0,74.4617,74.505,74.4444,74.4531,147179.0
2018-09-12 15:55:00,86.1,86.11,85.95,85.97,211215.0,74.4444,74.4531,74.3147,74.332,211215.0
2018-09-13 09:30:00,86.43,86.56,86.3,86.55,38666.0,74.7298,74.8422,74.6174,74.8335,38666.0
2018-09-13 09:35:00,86.59,86.76,86.34,86.73,18997.0,74.8681,75.0151,74.6519,74.9891,18997.0
2018-09-13 09:40:00,86.73,87.22,86.72,87.22,53550.0,74.9891,75.4128,74.9805,75.4128,53550.0
2018-09-13 09:45:00,87.24,87.25,87.11,87.23,49054.0,75.4301,75.4387,75.3177,75.4215,49054.0
2018-09-13 09:50:00,87.23,87.33,87.2,87.31,32160.0,75.4215,75.5079,75.3955,75.4906,32160.0
2018-09-13 09:55:00,87.27,87.33,87.06,87.12,26720.0,75.456,75.5079,75.2745,75.3263,26720.0
2018-09-13 10:00:00,87.17,87.26,87.15,87.26,19324.0,75.3696,75.4474,75.3523,75.4474,19324.0
2018-09-13 10:05:00,87.25,87.3,87.15,87.22,26053.0,75.4387,75.482,75.3523,75.4128,26053.0
2018-09-13 10:10:00,87.24,87.24,87.06,87.14,26838.0,75.4301,75.4301,75.2745,75.3436,26838.0
2018-09-13 10:15:00,87.14,87.18,86.97,87.0,34397.0,75.3436,75.3782,75.1967,75.2226,34397.0
2018-09-13 10:20:00,86.97,86.98,86.88,86.93,17351.0,75.1967,75.2053,75.1188,75.1621,17351.0
2018-09-13 10:25:00,86.93,86.96,86.81,86.89,11300.0,75.1621,75.188,75.0583,75.1275,11300.0
2018-09-13 10:30:00,86.91,87.04,86.91,87.0,8093.0,75.1448,75.2572,75.1448,75.2226,8093.0
2018-09-13 10:35:00,86.96,86.97,86.75,86.82,7271.0,75.188,75.1967,75.0064,75.067,7271.0
2018-09-13 10:40:00,86.8,86.83,86.7,86.8,15080.0,75.0497,75.0756,74.9632,75.0497,15080.0
2018-09-13 10:45:00,86.81,86.85,86.79,86.83,7903.0,75.0583,75.0929,75.041,75.0756,7903.0
2018-09-13 10:50:00,86.82,86.87,86.78,86.82,14839.0,75.067,75.1102,75.0324,75.067,14839.0
2018-09-13 10:55:00,86.82,86.88,86.81,86.87,11905.0,75.067,75.1188,75.0583,75.1102,11905.0
2018-09-13 11:00:00,86.86,86.89,86.67,86.75,28636.0,75.1015,75.1275,74.9373,75.0064,28636.0
2018-09-13 11:05:00,86.74,86.87,86.74,86.85,4946.0,74.9978,75.1102,74.9978,75.0929,4946.0
2018-09-13 11:10:00,86.83,86.84,86.66,86.68,6196.0,75.0756,75.0843,74.9286,74.9459,6196.0
2018-09-13 11:15:00,86.66,86.67,86.53,86.54,19808.0,74.9286,74.9373,74.8162,74.8249,19808.0
2018-09-13 11:20:00,86.56,86.65,86.51,86.63,14030.0,74.8422,74.92,74.7989,74.9027,14030.0
2018-09-13 11:25:00,86.62,86.62,86.46,86.5,6994.0,74.894,74.894,74.7557,74.7903,6994.0
2018-09-13 11:30:00,86.52,86.6,86.52,86.56,11158.0,74.8076,74.8767,74.8076,74.8422,11158.0
2018-09-13 11:35:00,86.56,86.65,86.56,86.65,4977.0,74.8422,74.92,74.8422,74.92,4977.0
2018-09-13 11:40:00,86.64,86.65,86.52,86.52,3965.0,74.9113,74.92,74.8076,74.8076,3965.0
2018-09-13 11:45:00,86.52,86.74,86.52,86.72,17734.0,74.8076,74.9978,74.8076,74.9805,17734.0
2018-09-13 11:50:00,86.73,86.8,86.72,86.74,10978.0,74.9891,75.0497,74.9805,74.9978,10978.0
2018-09-13 11:55:00,86.75,86.82,86.74,86.81,10214.0,75.0064,75.067,74.9978,75.0583,10214.0
2018-09-13 12:00:00,86.82,86.83,86.74,86.74,7726.0,75.067,75.0756,74.9978,74.9978,7726.0
2018-09-13 12:05:00,86.72,86.76,86.64,86.65,7665.0,74.9805,75.0151,74.9113,74.92,7665.0
2018-09-13 12:10:00,86.68,86.73,86.68,86.72,11654.0,74.9459,74.9891,74.9459,74.9805,11654.0
2018-09-13 12:15:00,86.73,86.76,86.69,86.69,6888.0,74.9891,75.0151,74.9546,74.9546,6888.0
2018-09-13 12:20:00,86.68,86.73,86.66,86.68,10336.0,74.9459,74.9891,74.9286,74.9459,10336.0
2018-09-13 12:25:00,86.66,86.77,86.64,86.77,10353.0,74.9286,75.0237,74.9113,75.0237,10353.0
2018-09-13 12:30:00,86.77,86.77,86.68,86.72,10053.0,75.0237,75.0237,74.9459,74.9805,10053.0
2018-09-13 12:35:00,86.73,86.74,86.67,86.67,3313.0,74.9891,74.9978,74.9373,74.9373,3313.0
2018-09-13 12:40:00,86.66,86.66,86.63,86.66,4991.0,74.9286,74.9286,74.9027,74.9286,4991.0
2018-09-13 12:45:00,86.64,86.69,86.63,86.66,7685.0,74.9113,74.9546,74.9027,74.9286,7685.0
2018-09-13 12:50:00,86.64,86.64,86.6,86.61,12212.0,74.9113,74.9113,74.8767,74.8854,12212.0
2018-09-13 12:55:00,86.61,86.66,86.59,86.64,30743.0,74.8854,74.9286,74.8681,74.9113,30743.0
2018-09-13 13:00:00,86.64,86.67,86.62,86.65,16453.0,74.9113,74.9373,74.894,74.92,16453.0
2018-09-13 13:05:00,86.65,86.68,86.61,86.61,8097.0,74.92,74.9459,74.8854,74.8854,8097.0
2018-09-13 13:10:00,86.6,86.65,86.59,86.65,13136.0,74.8767,74.92,74.8681,74.92,13136.0
2018-09-13 13:15:00,86.63,86.68,86.63,86.64,16118.0,74.9027,74.9459,74.9027,74.9113,16118.0
2018-09-13 13:20:00,86.64,86.68,86.64,86.68,5538.0,74.9113,74.9459,74.9113,74.9459,5538.0
2018-09-13 13:25:00,86.66,86.68,86.62,86.64,4219.0,74.9286,74.9459,74.894,74.9113,4219.0
2018-09-13 13:30:00,86.65,86.65,86.61,86.62,3510.0,74.92,74.92,74.8854,74.894,3510.0
2018-09-13 13:35:00,86.64,86.64,86.58,86.62,11922.0,74.9113,74.9113,74.8594,74.894,11922.0
2018-09-13 13:40:00,86.6,86.64,86.56,86.56,8494.0,74.8767,74.9113,74.8422,74.8422,8494.0
2018-09-13 13:45:00,86.56,86.58,86.54,86.56,6193.0,74.8422,74.8594,74.8249,74.8422,6193.0
2018-09-13 13:50:00,86.55,86.56,86.53,86.54,6480.0,74.8335,74.8422,74.8162,74.8249,6480.0
2018-09-13 13:55:00,86.56,86.59,86.53,86.53,5493.0,74.8422,74.8681,74.8162,74.8162,5493.0
2018-09-13 14:00:00,86.53,86.55,86.49,86.5,7609.0,74.8162,74.8335,74.7816,74.7903,7609.0
2018-09-13 14:05:00,86.51,86.51,86.39,86.41,16783.0,74.7989,74.7989,74.6952,74.7125,16783.0
2018-09-13 14:10:00,86.42,86.45,86.38,86.39,7439.0,74.7211,74.747,74.6865,74.6952,7439.0
2018-09-13 14:15:00,86.39,86.45,86.38,86.39,11099.0,74.6952,74.747,74.6865,74.6952,11099.0
2018-09-13 14:20:00,86.38,86.5,86.38,86.5,7963.0,74.6865,74.7903,74.6865,74.7903,7963.0
2018-09-13 14:25:00,86.48,86.52,86.46,86.47,13329.0,74.773,74.8076,74.7557,74.7643,13329.0
2018-09-13 14:30:00,86.47,86.52,86.46,86.48,8098.0,74.7643,74.8076,74.7557,74.773,8098.0
2018-09-13 14:35:00,86.49,86.63,86.49,86.61,9056.0,74.7816,74.9027,74.7816,74.8854,9056.0
2018-09-13 14:40:00,86.61,86.65,86.6,86.61,3535.0,74.8854,74.92,74.8767,74.8854,3535.0
2018-09-13 14:45:00,86.59,86.64,86.57,86.62,9167.0,74.8681,74.9113,74.8508,74.894,9167.0
2018-09-13 14:50:00,86.61,86.61,86.56,86.58,8000.0,74.8854,74.8854,74.8422,74.8594,8000.0
2018-09-13 14:55:00,86.58,86.64,86.58,86.64,13109.0,74.8594,74.9113,74.8594,74.9113,13109.0
2018-09-13 15:00:00,86.65,86.65,86.57,86.59,10734.0,74.92,74.92,74.8508,74.8681,10734.0
2018-09-13 15:05:00,86.59,86.6,86.57,86.58,15314.0,74.8681,74.8767,74.8508,74.8594,15314.0
2018-09-13 15:10:00,86.59,86.69,86.58,86.67,13610.0,74.8681,74.9546,74.8594,74.9373,13610.0
2018-09-13 15:15:00,86.67,86.68,86.59,86.67,12290.0,74.9373,74.9459,74.8681,74.9373,12290.0
2018-09-13 15:20:00,86.67,86.7,86.63,86.68,8217.0,74.9373,74.9632,74.9027,74.9459,8217.0
2018-09-13 15:25:00,86.68,86.76,86.68,86.75,32947.0,74.9459,75.0151,74.9459,75.0064,32947.0
2018-09-13 15:30:00,86.75,86.75,86.66,86.67,23272.0,75.0064,75.0064,74.9286,74.9373,23272.0
2018-09-13 15:35:00,86.68,86.68,86.56,86.56,12086.0,74.9459,74.9459,74.8422,74.8422,12086.0
2018-09-13 15:40:00,86.57,86.59,86.52,86.58,20274.0,74.8508,74.8681,74.8076,74.8594,20274.0
2018-09-13 15:45:00,86.58,86.58,86.53,86.58,31402.0,74.8594,74.8594,74.8162,74.8594,31402.0
2018-09-13 15:50:00,86.58,86.64,86.58,86.63,35863.0,74.8594,74.9113,74.8594,74.9027,35863.0
2018-09-13 15:55:00,86.63,86.7,86.61,86.69,81663.0,74.9027,74.9632,74.8854,74.9546,81663.0
2018-09-14 09:30:00,86.9,86.91,86.57,86.87,28181.0,75.1361,75.1448,74.8508,75.1102,28181.0
2018-09-14 09:35:00,86.73,86.96,86.73,86.94,2633.0,74.9891,75.188,74.9891,75.1707,2633.0
2018-09-14 09:40:00,86.92,87.09,86.92,87.03,6864.0,75.1534,75.3004,75.1534,75.2485,6864.0
2018-09-14 09:45:00,87.08,87.24,87.08,87.17,12007.0,75.2918,75.4301,75.2918,75.3696,12007.0
2018-09-14 09:50:00,87.17,87.2,87.03,87.15,9450.0,75.3696,75.3955,75.2485,75.3523,9450.0
2018-09-14 09:55:00,87.13,87.16,86.98,86.98,4795.0,75.335,75.3609,75.2053,75.2053,4795.0
2018-09-14 10:00:00,86.98,87.07,86.95,87.06,5107.0,75.2053,75.2831,75.1794,75.2745,5107.0
2018-09-14 10:05:00,87.06,87.11,87.0,87.02,7298.0,75.2745,75.3177,75.2226,75.2399,7298.0
2018-09-14 10:10:00,87.03,87.16,86.99,87.03,9595.0,75.2485,75.3609,75.2139,75.2485,9595.0
2018-09-14 10:15:00,87.03,87.17,87.03,87.1,9591.0,75.2485,75.3696,75.2485,75.3091,9591.0
2018-09-14 10:20:00,87.14,87.22,87.13,87.2,5244.0,75.3436,75.4128,75.335,75.3955,5244.0
2018-09-14 10:25:00,87.21,87.22,87.13,87.2,5821.0,75.4042,75.4128,75.335,75.3955,5821.0
2018-09-14 10:30:00,87.23,87.27,87.19,87.21,5598.0,75.4215,75.456,75.3869,75.4042,5598.0
2018-09-14 10:35:00,87.24,87.24,87.08,87.12,10047.0,75.4301,75.4301,75.2918,75.3263,10047.0
2018-09-14 10:40:00,87.11,87.12,86.99,87.1,23804.0,75.3177,75.3263,75.2139,75.3091,23804.0
2018-09-14 10:45:00,87.09,87.1,87.01,87.08,11567.0,75.3004,75.3091,75.2312,75.2918,11567.0
2018-09-14 10:50:00,87.11,87.14,87.04,87.13,10058.0,75.3177,75.3436,75.2572,75.335,10058.0
2018-09-14 10:55:00,87.14,87.23,87.14,87.14,9385.0,75.3436,75.4215,75.3436,75.3436,9385.0
2018-09-14 11:00:00,87.14,87.2,87.1,87.2,4839.0,75.3436,75.3955,75.3091,75.3955,4839.0
2018-09-14 11:05:00,87.17,87.2,87.08,87.1,6444.0,75.3696,75.3955,75.2918,75.3091,6444.0
2018-09-14 11:10:00,87.12,87.17,87.07,87.14,9690.0,75.3263,75.3696,75.2831,75.3436,9690.0
2018-09-14 11:15:00,87.14,87.21,87.12,87.19,5807.0,75.3436,75.4042,75.3263,75.3869,5807.0
2018-09-14 11:20:00,87.21,87.27,87.19,87.19,7339.0,75.4042,75.456,75.3869,75.3869,7339.0
2018-09-14 11:25:00,87.22,87.3,87.21,87.29,6625.0,75.4128,75.482,75.4042,75.4733,6625.0
2018-09-14 11:30:00,87.31,87.31,87.23,87.25,4985.0,75.4906,75.4906,75.4215,75.4387,4985.0
2018-09-14 11:35:00,87.26,87.26,87.21,87.22,3695.0,75.4474,75.4474,75.4042,75.4128,3695.0
2018-09-14 11:40:00,87.22,87.34,87.21,87.32,7992.0,75.4128,75.5166,75.4042,75.4993,7992.0
2018-09-14 11:45:00,87.34,87.4,87.32,87.34,4060.0,75.5166,75.5684,75.4993,75.5166,4060.0
2018-09-14 11:50:00,87.35,87.41,87.27,87.3,7803.0,75.5252,75.5771,75.456,75.482,7803.0
2018-09-14 11:55:00,87.33,87.36,87.31,87.32,8183.0,75.5079,75.5339,75.4906,75.4993,8183.0
2018-09-14 12:00:00,87.31,87.33,86.93,87.0,8350.0,75.4906,75.5079,75.1621,75.2226,8350.0
2018-09-14 12:05:00,86.98,86.98,86.82,86.92,7717.0,75.2053,75.2053,75.067,75.1534,7717.0
2018-09-14 12:10:00,86.94,87.01,86.87,87.0,7439.0,75.1707,75.2312,75.1102,75.2226,7439.0
2018-09-14 12:15:00,87.0,87.0,86.9,86.91,11649.0,75.2226,75.2226,75.1361,75.1448,11649.0
2018-09-14 12:20:00,86.92,87.0,86.89,86.91,3755.0,75.1534,75.2226,75.1275,75.1448,3755.0
2018-09-14 12:25:00,86.93,87.05,86.92,87.0,6618.0,75.1621,75.2658,75.1534,75.2226,6618.0
2018-09-14 12:30:00,87.0,87.02,86.91,86.95,4256.0,75.2226,75.2399,75.1448,75.1794,4256.0
2018-09-14 12:35:00,86.95,86.96,86.91,86.92,7079.0,75.1794,75.188,75.1448,75.1534,7079.0
2018-09-14 12:40:00,86.94,86.94,86.89,86.89,2249.0,75.1707,75.1707,75.1275,75.1275,2249.0
2018-09-14 12:45:00,86.9,86.93,86.87,86.91,7710.0,75.1361,75.1621,75.1102,75.1448,7710.0
2018-09-14 12:50:00,86.9,86.9,86.88,86.88,6255.0,75.1361,75.1361,75.1188,75.1188,6255.0
2018-09-14 12:55:00,86.89,86.94,86.88,86.9,4640.0,75.1275,75.1707,75.1188,75.1361,4640.0
2018-09-14 13:00:00,86.87,87.05,86.85,86.96,27070.0,75.1102,75.2658,75.0929,75.188,27070.0
2018-09-14 13:05:00,87.03,87.03,86.86,86.89,11028.0,75.2485,75.2485,75.1015,75.1275,11028.0
2018-09-14 13:10:00,86.88,86.92,86.87,86.88,7912.0,75.1188,75.1534,75.1102,75.1188,7912.0
2018-09-14 13:15:00,86.88,86.89,86.84,86.86,21538.0,75.1188,75.1275,75.0843,75.1015,21538.0
2018-09-14 13:20:00,86.86,86.94,86.83,86.9,13477.0,75.1015,75.1707,75.0756,75.1361,13477.0
2018-09-14 13:25:00,86.91,86.97,86.89,86.91,11242.0,75.1448,75.1967,75.1275,75.1448,11242.0
2018-09-14 13:30:00,86.94,86.97,86.9,86.92,15290.0,75.1707,75.1967,75.1361,75.1534,15290.0
2018-09-14 13:35:00,86.93,86.94,86.89,86.93,5651.0,75.1621,75.1707,75.1275,75.1621,5651.0
2018-09-14 13:40:00,86.93,86.95,86.89,86.91,3460.0,75.1621,75.1794,75.1275,75.1448,3460.0
2018-09-14 13:45:00,86.91,86.92,86.84,86.84,5173.0,75.1448,75.1534,75.0843,75.0843,5173.0
2018-09-14 13:50:00,86.87,86.91,86.85,86.91,7188.0,75.1102,75.1448,75.0929,75.1448,7188.0
2018-09-14 13:55:00,86.9,86.92,86.88,86.92,6089.0,75.1361,75.1534,75.1188,75.1534,6089.0
2018-09-14 14:00:00,86.94,86.98,86.92,86.96,7357.0,75.1707,75.2053,75.1534,75.188,7357.0
2018-09-14 14:05:00,86.95,86.97,86.93,86.97,2800.0,75.1794,75.1967,75.1621,75.1967,2800.0
2018-09-14 14:10:00,86.97,86.98,86.92,86.93,5064.0,75.1967,75.2053,75.1534,75.1621,5064.0
2018-09-14 14:15:00,86.94,86.99,86.93,86.97,7468.0,75.1707,75.2139,75.1621,75.1967,7468.0
2018-09-14 14:20:00,86.98,87.09,86.98,87.09,9126.0,75.2053,75.3004,75.2053,75.3004,9126.0
2018-09-14 14:25:00,87.08,87.09,86.99,87.01,10401.0,75.2918,75.3004,75.2139,75.2312,10401.0
2018-09-14 14:30:00,87.01,87.01,86.94,86.99,7240.0,75.2312,75.2312,75.1707,75.2139,7240.0
2018-09-14 14:35:00,87.02,87.13,87.01,87.1,8746.0,75.2399,75.335,75.2312,75.3091,8746.0
2018-09-14 14:40:00,87.09,87.1,87.03,87.06,8497.0,75.3004,75.3091,75.2485,75.2745,8497.0
2018-09-14 14:45:00,87.06,87.11,87.03,87.09,10163.0,75.2745,75.3177,75.2485,75.3004,10163.0
2018-09-14 14:50:00,87.09,87.14,87.09,87.12,11297.0,75.3004,75.3436,75.3004,75.3263,11297.0
2018-09-14 14:55:00,87.12,87.16,87.11,87.14,9445.0,75.3263,75.3609,75.3177,75.3436,9445.0
2018-09-14 15:00:00,87.13,87.2,87.12,87.15,6486.0,75.335,75.3955,75.3263,75.3523,6486.0
2018-09-14 15:05:00,87.15,87.18,87.11,87.11,12445.0,75.3523,75.3782,75.3177,75.3177,12445.0
2018-09-14 15:10:00,87.11,87.2,87.1,87.18,10980.0,75.3177,75.3955,75.3091,75.3782,10980.0
2018-09-14 15:15:00,87.18,87.25,87.18,87.25,17720.0,75.3782,75.4387,75.3782,75.4387,17720.0
2018-09-14 15:20:00,87.24,87.26,87.21,87.26,11745.0,75.4301,75.4474,75.4042,75.4474,11745.0
2018-09-14 15:25:00,87.25,87.26,87.19,87.19,16503.0,75.4387,75.4474,75.3869,75.3869,16503.0
2018-09-14 15:30:00,87.19,87.21,87.16,87.16,40856.0,75.3869,75.4042,75.3609,75.3609,40856.0
2018-09-14 15:35:00,87.16,87.2,87.13,87.2,13016.0,75.3609,75.3955,75.335,75.3955,13016.0
2018-09-14 15:40:00,87.2,87.21,87.15,87.16,17164.0,75.3955,75.4042,75.3523,75.3609,17164.0
2018-09-14 15:45:00,87.16,87.2,87.15,87.19,39728.0,75.3609,75.3955,75.3523,75.3869,39728.0
2018-09-14 15:50:00,87.19,87.21,87.13,87.14,40082.0,75.3869,75.4042,75.335,75.3436,40082.0
2018-09-14 15:55:00,87.15,87.21,87.12,87.15,90522.0,75.3523,75.4042,75.3263,75.3523,90522.0
2018-09-17 09:30:00,87.16,87.33,87.07,87.14,30017.0,75.3609,75.5079,75.2831,75.3436,30017.0
2018-09-17 09:35:00,87.12,87.34,87.12,87.34,13668.0,75.3263,75.5166,75.3263,75.5166,13668.0
2018-09-17 09:40:00,87.33,87.33,87.14,87.16,18554.0,75.5079,75.5079,75.3436,75.3609,18554.0
2018-09-17 09:45:00,87.16,87.37,87.15,87.15,32444.0,75.3609,75.5425,75.3523,75.3523,32444.0
2018-09-17 09:50:00,87.18,87.2,87.07,87.13,20273.0,75.3782,75.3955,75.2831,75.335,20273.0
2018-09-17 09:55:00,87.13,87.19,87.07,87.17,13464.0,75.335,75.3869,75.2831,75.3696,13464.0
2018-09-17 10:00:00,87.19,87.28,87.16,87.2,26961.0,75.3869,75.4647,75.3609,75.3955,26961.0
2018-09-17 10:05:00,87.24,87.37,87.22,87.35,18157.0,75.4301,75.5425,75.4128,75.5252,18157.0
2018-09-17 10:10:00,87.37,87.42,87.32,87.4,21541.0,75.5425,75.5857,75.4993,75.5684,21541.0
2018-09-17 10:15:00,87.39,87.39,87.34,87.36,15059.0,75.5598,75.5598,75.5166,75.5339,15059.0
2018-09-17 10:20:00,87.39,87.4,87.36,87.36,13009.0,75.5598,75.5684,75.5339,75.5339,13009.0
2018-09-17 10:25:00,87.36,87.5,87.35,87.46,15931.0,75.5339,75.6549,75.5252,75.6203,15931.0
2018-09-17 10:30:00,87.46,87.51,87.4,87.41,10005.0,75.6203,75.6636,75.5684,75.5771,10005.0
2018-09-17 10:35:00,87.42,87.53,87.39,87.49,21503.0,75.5857,75.6808,75.5598,75.6463,21503.0
2018-09-17 10:40:00,87.48,87.57,87.46,87.5,25119.0,75.6376,75.7154,75.6203,75.6549,25119.0
2018-09-17 10:45:00,87.5,87.5,87.43,87.44,7400.0,75.6549,75.6549,75.5944,75.603,7400.0
2018-09-17 10:50:00,87.44,87.49,87.38,87.4,9805.0,75.603,75.6463,75.5512,75.5684,9805.0
2018-09-17 10:55:00,87.4,87.45,87.38,87.39,33647.0,75.5684,75.6117,75.5512,75.5598,33647.0
2018-09-17 11:00:00,87.38,87.45,87.38,87.42,8085.0,75.5512,75.6117,75.5512,75.5857,8085.0
2018-09-17 11:05:00,87.43,87.6,87.43,87.6,12676.0,75.5944,75.7414,75.5944,75.7414,12676.0
2018-09-17 11:10:00,87.59,87.6,87.55,87.55,9860.0,75.7327,75.7414,75.6981,75.6981,9860.0
2018-09-17 11:15:00,87.56,87.57,87.47,87.54,18258.0,75.7068,75.7154,75.629,75.6895,18258.0
2018-09-17 11:20:00,87.54,87.61,87.5,87.6,36037.0,75.6895,75.75,75.6549,75.7414,36037.0
2018-09-17 11:25:00,87.62,87.64,87.6,87.6,9229.0,75.7587,75.776,75.7414,75.7414,9229.0
2018-09-17 11:30:00,87.6,87.63,87.53,87.54,30275.0,75.7414,75.7673,75.6808,75.6895,30275.0
2018-09-17 11:35:00,87.53,87.55,87.42,87.46,12255.0,75.6808,75.6981,75.5857,75.6203,12255.0
2018-09-17 11:40:00,87.46,87.46,87.33,87.33,10980.0,75.6203,75.6203,75.5079,75.5079,10980.0
2018-09-17 11:45:00,87.34,87.35,87.26,87.27,9842.0,75.5166,75.5252,75.4474,75.456,9842.0
2018-09-17 11:50:00,87.28,87.35,87.27,87.3,10754.0,75.4647,75.5252,75.456,75.482,10754.0
2018-09-17 11:55:00,87.3,87.33,87.27,87.27,10371.0,75.482,75.5079,75.456,75.456,10371.0
2018-09-17 12:00:00,87.27,87.28,87.21,87.23,12200.0,75.456,75.4647,75.4042,75.4215,12200.0
2018-09-17 12:05:00,87.24,87.25,87.19,87.23,11368.0,75.4301,75.4387,75.3869,75.4215,11368.0
2018-09-17 12:10:00,87.23,87.27,87.22,87.23,10503.0,75.4215,75.456,75.4128,75.4215,10503.0
2018-09-17 12:15:00,87.22,87.23,87.19,87.23,8308.0,75.4128,75.4215,75.3869,75.4215,8308.0
2018-09-17 12:20:00,87.22,87.29,87.17,87.27,41150.0,75.4128,75.4733,75.3696,75.456,41150.0
2018-09-17 12:25:00,87.26,87.27,87.21,87.22,9309.0,75.4474,75.456,75.4042,75.4128,9309.0
2018-09-17 12:30:00,87.22,87.24,87.14,87.17,7397.0,75.4128,75.4301,75.3436,75.3696,7397.0
2018-09-17 12:35:00,87.17,87.18,87.13,87.17,13200.0,75.3696,75.3782,75.335,75.3696,13200.0
2018-09-17 12:40:00,87.18,87.21,87.14,87.16,8195.0,75.3782,75.4042,75.3436,75.3609,8195.0
2018-09-17 12:45:00,87.18,87.18,87.13,87.15,5582.0,75.3782,75.3782,75.335,75.3523,5582.0
2018-09-17 12:50:00,87.15,87.17,87.09,87.11,57490.0,75.3523,75.3696,75.3004,75.3177,57490.0
2018-09-17 12:55:00,87.11,87.17,87.08,87.15,39230.0,75.3177,75.3696,75.2918,75.3523,39230.0
2018-09-17 13:00:00,87.15,87.17,87.05,87.06,27282.0,75.3523,75.3696,75.2658,75.2745,27282.0
2018-09-17 13:05:00,87.06,87.09,87.04,87.06,21178.0,75.2745,75.3004,75.2572,75.2745,21178.0
2018-09-17 13:10:00,87.06,87.06,86.97,86.97,5852.0,75.2745,75.2745,75.1967,75.1967,5852.0
2018-09-17 13:15:00,86.98,87.0,86.96,86.97,8427.0,75.2053,75.2226,75.188,75.1967,8427.0
2018-09-17 13:20:00,86.97,87.08,86.96,87.06,32483.0,75.1967,75.2918,75.188,75.2745,32483.0
2018-09-17 13:25:00,87.07,87.1,87.01,87.01,12423.0,75.2831,75.3091,75.2312,75.2312,12423.0
2018-09-17 13:30:00,87.01,87.01,86.95,86.96,17924.0,75.2312,75.2312,75.1794,75.188,17924.0
2018-09-17 13:35:00,86.96,86.98,86.91,86.97,12432.0,75.188,75.2053,75.1448,75.1967,12432.0
2018-09-17 13:40:00,86.98,87.0,86.95,86.98,11550.0,75.2053,75.2226,75.1794,75.2053,11550.0
2018-09-17 13:45:00,86.98,87.05,86.94,87.04,20716.0,75.2053,75.2658,75.1707,75.2572,20716.0
2018-09-17 13:50:00,87.03,87.1,87.03,87.09,9800.0,75.2485,75.3091,75.2485,75.3004,9800.0
2018-09-17 13:55:00,87.09,87.11,87.04,87.05,7393.0,75.3004,75.3177,75.2572,75.2658,7393.0
2018-09-17 14:00:00,87.06,87.08,87.04,87.04,6804.0,75.2745,75.2918,75.2572,75.2572,6804.0
2018-09-17 14:05:00,87.05,87.07,87.02,87.04,9951.0,75.2658,75.2831,75.2399,75.2572,9951.0
2018-09-17 14:10:00,87.04,87.07,87.01,87.06,7777.0,75.2572,75.2831,75.2312,75.2745,7777.0
2018-09-17 14:15:00,87.06,87.06,87.01,87.03,19403.0,75.2745,75.2745,75.2312,75.2485,19403.0
2018-09-17 14:20:00,87.03,87.08,87.02,87.08,12566.0,75.2485,75.2918,75.2399,75.2918,12566.0
2018-09-17 14:25:00,87.09,87.16,87.04,87.14,21594.0,75.3004,75.3609,75.2572,75.3436,21594.0
2018-09-17 14:30:00,87.14,87.15,87.1,87.13,13669.0,75.3436,75.3523,75.3091,75.335,13669.0
2018-09-17 14:35:00,87.14,87.14,87.12,87.13,6704.0,75.3436,75.3436,75.3263,75.335,6704.0
2018-09-17 14:40:00,87.13,87.16,87.1,87.12,14719.0,75.335,75.3609,75.3091,75.3263,14719.0
2018-09-17 14:45:00,87.13,87.13,87.08,87.09,11931.0,75.335,75.335,75.2918,75.3004,11931.0
2018-09-17 14:50:00,87.09,87.11,87.05,87.06,11768.0,75.3004,75.3177,75.2658,75.2745,11768.0
2018-09-17 14:55:00,87.05,87.07,86.95,86.99,21548.0,75.2658,75.2831,75.1794,75.2139,21548.0
2018-09-17 15:00:00,86.99,87.04,86.99,87.01,9238.0,75.2139,75.2572,75.2139,75.2312,9238.0
2018-09-17 15:05:00,87.02,87.03,86.99,87.02,10384.0,75.2399,75.2485,75.2139,75.2399,10384.0
2018-09-17 15:10:00,87.02,87.04,86.99,87.01,21806.0,75.2399,75.2572,75.2139,75.2312,21806.0
2018-09-17 15:15:00,87.01,87.05,86.97,86.98,47648.0,75.2312,75.2658,75.1967,75.2053,47648.0
2018-09-17 15:20:00,86.97,86.97,86.85,86.96,73675.0,75.1967,75.1967,75.0929,75.188,73675.0
2018-09-17 15:25:00,86.95,87.09,86.93,87.05,32608.0,75.1794,75.3004,75.1621,75.2658,32608.0
2018-09-17 15:30:00,87.06,87.2,87.05,87.17,22292.0,75.2745,75.3955,75.2658,75.3696,22292.0
2018-09-17 15:35:00,87.17,87.19,87.14,87.15,21814.0,75.3696,75.3869,75.3436,75.3523,21814.0
2018-09-17 15:40:00,87.15,87.16,87.1,87.12,39272.0,75.3523,75.3609,75.3091,75.3263,39272.0
2018-09-17 15:45:00,87.11,87.19,87.1,87.13,52855.0,75.3177,75.3869,75.3091,75.335,52855.0
2018-09-17 15:50:00,87.12,87.13,87.07,87.08,62556.0,75.3263,75.335,75.2831,75.2918,62556.0
2018-09-17 15:55:00,87.08,87.16,87.05,87.14,83822.0,75.2918,75.3609,75.2658,75.3436,83822.0
2018-09-18 09:30:00,87.24,87.53,87.21,87.38,31714.0,75.4301,75.6808,75.4042,75.5512,31714.0
2018-09-18 09:35:00,87.33,87.42,87.2,87.2,32913.0,75.5079,75.5857,75.3955,75.3955,32913.0
2018-09-18 09:40:00,87.22,87.36,87.21,87.31,9983.0,75.4128,75.5339,75.4042,75.4906,9983.0
2018-09-18 09:45:00,87.29,87.3,87.03,87.03,11886.0,75.4733,75.482,75.2485,75.2485,11886.0
2018-09-18 09:50:00,87.0,87.03,86.6,86.65,20057.0,75.2226,75.2485,74.8767,74.92,20057.0
2018-09-18 09:55:00,86.66,86.76,86.53,86.63,12760.0,74.9286,75.0151,74.8162,74.9027,12760.0
2018-09-18 10:00:00,86.61,86.61,86.04,86.14,49873.0,74.8854,74.8854,74.3925,74.479,49873.0
2018-09-18 10:05:00,86.16,86.17,86.03,86.08,11714.0,74.4963,74.505,74.3839,74.4271,11714.0
2018-09-18 10:10:00,86.1,86.46,86.09,86.46,7521.0,74.4444,74.7557,74.4358,74.7557,7521.0
2018-09-18 10:15:00,86.41,86.46,86.41,86.45,4260.0,74.7125,74.7557,74.7125,74.747,4260.0
2018-09-18 10:20:00,86.5,86.71,86.5,86.71,9414.0,74.7903,74.9719,74.7903,74.9719,9414.0
2018-09-18 10:25:00,86.68,86.75,86.63,86.74,11581.0,74.9459,75.0064,74.9027,74.9978,11581.0
2018-09-18 10:30:00,86.74,86.77,86.63,86.7,16449.0,74.9978,75.0237,74.9027,74.9632,16449.0
2018-09-18 10:35:00,86.7,86.89,86.65,86.86,10095.0,74.9632,75.1275,74.92,75.1015,10095.0
2018-09-18 10:40:00,86.87,86.89,86.72,86.88,13820.0,75.1102,75.1275,74.9805,75.1188,13820.0
2018-09-18 10:45:00,86.86,86.92,86.8,86.87,12300.0,75.1015,75.1534,75.0497,75.1102,12300.0
2018-09-18 10:50:00,86.87,86.94,86.84,86.89,13254.0,75.1102,75.1707,75.0843,75.1275,13254.0
2018-09-18 10:55:00,86.88,86.93,86.78,86.82,26667.0,75.1188,75.1621,75.0324,75.067,26667.0
2018-09-18 11:00:00,86.84,86.94,86.84,86.84,12925.0,75.0843,75.1707,75.0843,75.0843,12925.0
2018-09-18 11:05:00,86.83,86.94,86.82,86.91,17181.0,75.0756,75.1707,75.067,75.1448,17181.0
2018-09-18 11:10:00,86.94,86.96,86.84,86.89,16358.0,75.1707,75.188,75.0843,75.1275,16358.0
2018-09-18 11:15:00,86.9,86.94,86.88,86.9,12848.0,75.1361,75.1707,75.1188,75.1361,12848.0
2018-09-18 11:20:00,86.89,87.05,86.87,87.05,173981.0,75.1275,75.2658,75.1102,75.2658,173981.0
2018-09-18 11:25:00,87.04,87.05,86.86,86.94,41967.0,75.2572,75.2658,75.1015,75.1707,41967.0
2018-09-18 11:30:00,86.95,86.98,86.85,86.91,23937.0,75.1794,75.2053,75.0929,75.1448,23937.0
2018-09-18 11:35:00,86.9,86.9,86.78,86.85,14183.0,75.1361,75.1361,75.0324,75.0929,14183.0
2018-09-18 11:40:00,86.85,86.86,86.77,86.82,20720.0,75.0929,75.1015,75.0237,75.067,20720.0
2018-09-18 11:45:00,86.83,86.85,86.83,86.84,9604.0,75.0756,75.0929,75.0756,75.0843,9604.0
2018-09-18 11:50:00,86.84,86.85,86.74,86.76,15571.0,75.0843,75.0929,74.9978,75.0151,15571.0
2018-09-18 11:55:00,86.76,86.86,86.76,86.86,8741.0,75.0151,75.1015,75.0151,75.1015,8741.0
2018-09-18 12:00:00,86.86,86.93,86.86,86.9,21403.0,75.1015,75.1621,75.1015,75.1361,21403.0
2018-09-18 12:05:00,86.91,86.95,86.88,86.9,24708.0,75.1448,75.1794,75.1188,75.1361,24708.0
2018-09-18 12:10:00,86.88,86.92,86.84,86.91,22727.0,75.1188,75.1534,75.0843,75.1448,22727.0
2018-09-18 12:15:00,86.9,86.9,86.8,86.8,11850.0,75.1361,75.1361,75.0497,75.0497,11850.0
2018-09-18 12:20:00,86.81,86.81,86.73,86.73,9343.0,75.0583,75.0583,74.9891,74.9891,9343.0
2018-09-18 12:25:00,86.73,86.78,86.72,86.78,12582.0,74.9891,75.0324,74.9805,75.0324,12582.0
2018-09-18 12:30:00,86.77,86.89,86.75,86.86,13928.0,75.0237,75.1275,75.0064,75.1015,13928.0
2018-09-18 12:35:00,86.87,86.93,86.87,86.92,9648.0,75.1102,75.1621,75.1102,75.1534,9648.0
2018-09-18 12:40:00,86.91,86.93,86.84,86.85,9138.0,75.1448,75.1621,75.0843,75.0929,9138.0
2018-09-18 12:45:00,86.85,86.85,86.8,86.84,10450.0,75.0929,75.0929,75.0497,75.0843,10450.0
2018-09-18 12:50:00,86.83,86.88,86.82,86.85,13838.0,75.0756,75.1188,75.067,75.0929,13838.0
2018-09-18 12:55:00,86.84,86.86,86.8,86.81,12496.0,75.0843,75.1015,75.0497,75.0583,12496.0
2018-09-18 13:00:00,86.81,86.92,86.81,86.92,9306.0,75.0583,75.1534,75.0583,75.1534,9306.0
2018-09-18 13:05:00,86.91,86.97,86.9,86.96,10320.0,75.1448,75.1967,75.1361,75.188,10320.0
2018-09-18 13:10:00,86.96,87.01,86.94,86.98,9667.0,75.188,75.2312,75.1707,75.2053,9667.0
2018-09-18 13:15:00,86.98,87.05,86.98,87.04,7686.0,75.2053,75.2658,75.2053,75.2572,7686.0
2018-09-18 13:20:00,87.04,87.05,86.97,87.02,9571.0,75.2572,75.2658,75.1967,75.2399,9571.0
2018-09-18 13:25:00,87.01,87.01,86.96,86.97,9424.0,75.2312,75.2312,75.188,75.1967,9424.0
2018-09-18 13:30:00,86.97,86.98,86.92,86.94,12099.0,75.1967,75.2053,75.1534,75.1707,12099.0
2018-09-18 13:35:00,86.94,86.99,86.93,86.98,6131.0,75.1707,75.2139,75.1621,75.2053,6131.0
2018-09-18 13:40:00,86.99,86.99,86.96,86.97,8228.0,75.2139,75.2139,75.188,75.1967,8228.0
2018-09-18 13:45:00,86.98,87.06,86.97,87.06,17807.0,75.2053,75.2745,75.1967,75.2745,17807.0
2018-09-18 13:50:00,87.07,87.09,86.98,87.0,17486.0,75.2831,75.3004,75.2053,75.2226,17486.0
2018-09-18 13:55:00,86.99,87.0,86.97,86.97,16467.0,75.2139,75.2226,75.1967,75.1967,16467.0
2018-09-18 14:00:00,86.97,87.05,86.93,87.04,10195.0,75.1967,75.2658,75.1621,75.2572,10195.0
2018-09-18 14:05:00,87.03,87.1,87.02,87.1,10609.0,75.2485,75.3091,75.2399,75.3091,10609.0
2018-09-18 14:10:00,87.1,87.14,87.09,87.12,14239.0,75.3091,75.3436,75.3004,75.3263,14239.0
2018-09-18 14:15:00,87.12,87.14,87.11,87.12,13522.0,75.3263,75.3436,75.3177,75.3263,13522.0
2018-09-18 14:20:00,87.11,87.12,87.08,87.12,24552.0,75.3177,75.3263,75.2918,75.3263,24552.0
2018-09-18 14:25:00,87.11,87.22,87.11,87.17,19326.0,75.3177,75.4128,75.3177,75.3696,19326.0
2018-09-18 14:30:00,87.17,87.18,87.03,87.03,18631.0,75.3696,75.3782,75.2485,75.2485,18631.0
2018-09-18 14:35:00,87.03,87.11,87.02,87.09,14115.0,75.2485,75.3177,75.2399,75.3004,14115.0
2018-09-18 14:40:00,87.09,87.13,87.08,87.11,17222.0,75.3004,75.335,75.2918,75.3177,17222.0
2018-09-18 14:45:00,87.12,87.14,87.1,87.11,23114.0,75.3263,75.3436,75.3091,75.3177,23114.0
2018-09-18 14:50:00,87.11,87.11,87.07,87.1,12819.0,75.3177,75.3177,75.2831,75.3091,12819.0
2018-09-18 14:55:00,87.1,87.12,87.06,87.06,14101.0,75.3091,75.3263,75.2745,75.2745,14101.0
2018-09-18 15:00:00,87.06,87.08,87.03,87.05,40336.0,75.2745,75.2918,75.2485,75.2658,40336.0
2018-09-18 15:05:00,87.05,87.06,87.02,87.04,18457.0,75.2658,75.2745,75.2399,75.2572,18457.0
2018-09-18 15:10:00,87.04,87.1,87.03,87.04,24868.0,75.2572,75.3091,75.2485,75.2572,24868.0
2018-09-18 15:15:00,87.04,87.04,86.97,87.0,15403.0,75.2572,75.2572,75.1967,75.2226,15403.0
2018-09-18 15:20:00,87.01,87.08,87.0,87.04,23299.0,75.2312,75.2918,75.2226,75.2572,23299.0
2018-09-18 15:25:00,87.04,87.05,86.99,87.01,22860.0,75.2572,75.2658,75.2139,75.2312,22860.0
2018-09-18 15:30:00,87.01,87.01,86.96,86.97,20325.0,75.2312,75.2312,75.188,75.1967,20325.0
2018-09-18 15:35:00,86.96,87.03,86.96,86.98,32983.0,75.188,75.2485,75.188,75.2053,32983.0
2018-09-18 15:40:00,86.98,87.01,86.97,86.98,28050.0,75.2053,75.2312,75.1967,75.2053,28050.0
2018-09-18 15:45:00,86.98,86.99,86.92,86.94,55749.0,75.2053,75.2139,75.1534,75.1707,55749.0
2018-09-18 15:50:00,86.94,86.96,86.93,86.95,52618.0,75.1707,75.188,75.1621,75.1794,52618.0
2018-09-18 15:55:00,86.96,86.99,86.9,86.93,245341.0,75.188,75.2139,75.1361,75.1621,245341.0
2018-09-19 09:30:00,87.17,87.38,86.9,87.28,54613.0,75.3696,75.5512,75.1361,75.4647,54613.0
2018-09-19 09:35:00,87.23,87.59,87.17,87.59,17055.0,75.4215,75.7327,75.3696,75.7327,17055.0
2018-09-19 09:40:00,87.55,87.66,87.52,87.66,12899.0,75.6981,75.7932,75.6722,75.7932,12899.0
2018-09-19 09:45:00,87.66,87.76,87.41,87.41,13846.0,75.7932,75.8797,75.5771,75.5771,13846.0
2018-09-19 09:50:00,87.42,87.67,87.42,87.58,13031.0,75.5857,75.8019,75.5857,75.7241,13031.0
2018-09-19 09:55:00,87.61,87.65,87.56,87.65,4694.0,75.75,75.7846,75.7068,75.7846,4694.0
2018-09-19 10:00:00,87.59,87.67,87.55,87.64,9482.0,75.7327,75.8019,75.6981,75.776,9482.0
2018-09-19 10:05:00,87.65,87.69,87.62,87.66,8936.0,75.7846,75.8192,75.7587,75.7932,8936.0
2018-09-19 10:10:00,87.69,87.71,87.61,87.69,6117.0,75.8192,75.8365,75.75,75.8192,6117.0
2018-09-19 10:15:00,87.65,87.74,87.6,87.74,12054.0,75.7846,75.8624,75.7414,75.8624,12054.0
2018-09-19 10:20:00,87.7,87.78,87.68,87.78,5734.0,75.8278,75.897,75.8105,75.897,5734.0
2018-09-19 10:25:00,87.78,87.8,87.67,87.73,7431.0,75.897,75.9143,75.8019,75.8538,7431.0
2018-09-19 10:30:00,87.74,87.8,87.7,87.77,8616.0,75.8624,75.9143,75.8278,75.8884,8616.0
2018-09-19 10:35:00,87.79,87.79,87.72,87.74,7441.0,75.9056,75.9056,75.8451,75.8624,7441.0
2018-09-19 10:40:00,87.76,87.84,87.73,87.8,7333.0,75.8797,75.9489,75.8538,75.9143,7333.0
2018-09-19 10:45:00,87.81,87.85,87.75,87.82,3373.0,75.9229,75.9575,75.8711,75.9316,3373.0
2018-09-19 10:50:00,87.84,87.91,87.81,87.9,7552.0,75.9489,76.0094,75.9229,76.0008,7552.0
2018-09-19 10:55:00,87.91,87.99,87.89,87.92,7878.0,76.0094,76.0786,75.9921,76.018,7878.0
2018-09-19 11:00:00,87.93,87.98,87.9,87.98,14762.0,76.0267,76.0699,76.0008,76.0699,14762.0
2018-09-19 11:05:00,87.99,88.12,87.97,88.08,25519.0,76.0786,76.191,76.0613,76.1564,25519.0
2018-09-19 11:10:00,88.08,88.12,88.0,88.02,8076.0,76.1564,76.191,76.0872,76.1045,8076.0
2018-09-19 11:15:00,88.01,88.05,87.98,87.99,51816.0,76.0959,76.1305,76.0699,76.0786,51816.0
2018-09-19 11:20:00,88.0,88.03,87.88,87.88,23632.0,76.0872,76.1132,75.9835,75.9835,23632.0
2018-09-19 11:25:00,87.88,87.96,87.76,87.79,58704.0,75.9835,76.0526,75.8797,75.9056,58704.0
2018-09-19 11:30:00,87.78,87.96,87.75,87.94,9963.0,75.897,76.0526,75.8711,76.0353,9963.0
2018-09-19 11:35:00,87.93,88.0,87.9,87.99,9464.0,76.0267,76.0872,76.0008,76.0786,9464.0
2018-09-19 11:40:00,87.98,88.02,87.93,88.01,17465.0,76.0699,76.1045,76.0267,76.0959,17465.0
2018-09-19 11:45:00,88.01,88.06,88.0,88.06,9980.0,76.0959,76.1391,76.0872,76.1391,9980.0
2018-09-19 11:50:00,88.06,88.1,88.02,88.02,7613.0,76.1391,76.1737,76.1045,76.1045,7613.0
2018-09-19 11:55:00,88.01,88.08,88.01,88.07,7653.0,76.0959,76.1564,76.0959,76.1477,7653.0
2018-09-19 12:00:00,88.06,88.13,88.06,88.08,11027.0,76.1391,76.1996,76.1391,76.1564,11027.0
2018-09-19 12:05:00,88.06,88.1,88.0,88.08,25751.0,76.1391,76.1737,76.0872,76.1564,25751.0
2018-09-19 12:10:00,88.08,88.08,88.04,88.06,5556.0,76.1564,76.1564,76.1218,76.1391,5556.0
2018-09-19 12:15:00,88.06,88.09,88.03,88.09,4562.0,76.1391,76.165,76.1132,76.165,4562.0
2018-09-19 12:20:00,88.1,88.15,88.09,88.1,6200.0,76.1737,76.2169,76.165,76.1737,6200.0
2018-09-19 12:25:00,88.11,88.19,88.11,88.19,4516.0,76.1823,76.2515,76.1823,76.2515,4516.0
2018-09-19 12:30:00,88.21,88.21,88.15,88.18,4552.0,76.2688,76.2688,76.2169,76.2429,4552.0
2018-09-19 12:35:00,88.17,88.18,88.11,88.12,9474.0,76.2342,76.2429,76.1823,76.191,9474.0
2018-09-19 12:40:00,88.12,88.2,88.09,88.18,12005.0,76.191,76.2601,76.165,76.2429,12005.0
2018-09-19 12:45:00,88.19,88.22,88.15,88.21,6821.0,76.2515,76.2774,76.2169,76.2688,6821.0
2018-09-19 12:50:00,88.19,88.28,88.18,88.28,6196.0,76.2515,76.3293,76.2429,76.3293,6196.0
2018-09-19 12:55:00,88.28,88.32,88.24,88.32,13920.0,76.3293,76.3639,76.2947,76.3639,13920.0
2018-09-19 13:00:00,88.32,88.35,88.28,88.31,12487.0,76.3639,76.3898,76.3293,76.3553,12487.0
2018-09-19 13:05:00,88.31,88.33,88.28,88.28,7992.0,76.3553,76.3725,76.3293,76.3293,7992.0
2018-09-19 13:10:00,88.29,88.3,88.24,88.25,9318.0,76.338,76.3466,76.2947,76.3034,9318.0
2018-09-19 13:15:00,88.25,88.3,88.24,88.26,8942.0,76.3034,76.3466,76.2947,76.312,8942.0
2018-09-19 13:20:00,88.26,88.29,88.26,88.28,6338.0,76.312,76.338,76.312,76.3293,6338.0
2018-09-19 13:25:00,88.28,88.28,88.21,88.21,9789.0,76.3293,76.3293,76.2688,76.2688,9789.0
2018-09-19 13:30:00,88.21,88.21,88.16,88.18,9041.0,76.2688,76.2688,76.2256,76.2429,9041.0
2018-09-19 13:35:00,88.19,88.25,88.17,88.25,13547.0,76.2515,76.3034,76.2342,76.3034,13547.0
2018-09-19 13:40:00,88.23,88.26,88.18,88.21,7206.0,76.2861,76.312,76.2429,76.2688,7206.0
2018-09-19 13:45:00,88.22,88.22,88.2,88.22,7137.0,76.2774,76.2774,76.2601,76.2774,7137.0
2018-09-19 13:50:00,88.21,88.24,88.15,88.17,5410.0,76.2688,76.2947,76.2169,76.2342,5410.0
2018-09-19 13:55:00,88.17,88.19,88.13,88.13,6218.0,76.2342,76.2515,76.1996,76.1996,6218.0
2018-09-19 14:00:00,88.12,88.15,88.1,88.12,6989.0,76.191,76.2169,76.1737,76.191,6989.0
2018-09-19 14:05:00,88.12,88.17,88.12,88.14,8070.0,76.191,76.2342,76.191,76.2083,8070.0
2018-09-19 14:10:00,88.13,88.16,88.09,88.1,6162.0,76.1996,76.2256,76.165,76.1737,6162.0
2018-09-19 14:15:00,88.09,88.09,88.03,88.03,5725.0,76.165,76.165,76.1132,76.1132,5725.0
2018-09-19 14:20:00,88.03,88.08,88.01,88.07,9988.0,76.1132,76.1564,76.0959,76.1477,9988.0
2018-09-19 14:25:00,88.06,88.08,88.04,88.05,20364.0,76.1391,76.1564,76.1218,76.1305,20364.0
2018-09-19 14:30:00,88.06,88.1,88.04,88.09,10415.0,76.1391,76.1737,76.1218,76.165,10415.0
2018-09-19 14:35:00,88.09,88.12,88.08,88.09,17010.0,76.165,76.191,76.1564,76.165,17010.0
2018-09-19 14:40:00,88.09,88.13,88.08,88.13,11749.0,76.165,76.1996,76.1564,76.1996,11749.0
2018-09-19 14:45:00,88.12,88.17,88.12,88.13,10929.0,76.191,76.2342,76.191,76.1996,10929.0
2018-09-19 14:50:00,88.13,88.14,88.12,88.13,9834.0,76.1996,76.2083,76.191,76.1996,9834.0
2018-09-19 14:55:00,88.13,88.13,88.08,88.09,23687.0,76.1996,76.1996,76.1564,76.165,23687.0
2018-09-19 15:00:00,88.1,88.13,88.1,88.11,10959.0,76.1737,76.1996,76.1737,76.1823,10959.0
2018-09-19 15:05:00,88.11,88.11,88.08,88.09,14939.0,76.1823,76.1823,76.1564,76.165,14939.0
2018-09-19 15:10:00,88.09,88.1,88.07,88.08,21262.0,76.165,76.1737,76.1477,76.1564,21262.0
2018-09-19 15:15:00,88.09,88.1,88.04,88.08,15720.0,76.165,76.1737,76.1218,76.1564,15720.0
2018-09-19 15:20:00,88.07,88.07,88.03,88.04,17968.0,76.1477,76.1477,76.1132,76.1218,17968.0
2018-09-19 15:25:00,88.04,88.16,88.04,88.05,27851.0,76.1218,76.2256,76.1218,76.1305,27851.0
2018-09-19 15:30:00,88.06,88.09,88.04,88.08,19364.0,76.1391,76.165,76.1218,76.1564,19364.0
2018-09-19 15:35:00,88.08,88.09,87.99,88.01,30940.0,76.1564,76.165,76.0786,76.0959,30940.0
2018-09-19 15:40:00,88.01,88.03,87.99,88.03,28045.0,76.0959,76.1132,76.0786,76.1132,28045.0
2018-09-19 15:45:00,88.02,88.03,87.99,88.02,49025.0,76.1045,76.1132,76.0786,76.1045,49025.0
2018-09-19 15:50:00,88.02,88.05,88.01,88.05,32413.0,76.1045,76.1305,76.0959,76.1305,32413.0
2018-09-19 15:55:00,88.05,88.16,88.02,88.02,161504.0,76.1305,76.2256,76.1045,76.1045,161504.0
2018-09-20 09:30:00,88.51,88.82,88.32,88.75,48142.0,76.5282,76.7962,76.3639,76.7357,48142.0
2018-09-20 09:35:00,88.7,88.84,88.6,88.66,24620.0,76.6925,76.8135,76.606,76.6579,24620.0
2018-09-20 09:40:00,88.69,88.71,88.18,88.18,47892.0,76.6838,76.7011,76.2429,76.2429,47892.0
2018-09-20 09:45:00,88.19,88.36,87.95,88.02,39367.0,76.2515,76.3985,76.044,76.1045,39367.0
2018-09-20 09:50:00,88.04,88.08,87.75,87.89,52430.0,76.1218,76.1564,75.8711,75.9921,52430.0
2018-09-20 09:55:00,87.92,87.95,87.46,87.46,23304.0,76.018,76.044,75.6203,75.6203,23304.0
2018-09-20 10:00:00,87.56,87.77,87.21,87.73,91198.0,75.7068,75.8884,75.4042,75.8538,91198.0
2018-09-20 10:05:00,87.74,87.84,87.73,87.75,14539.0,75.8624,75.9489,75.8538,75.8711,14539.0
2018-09-20 10:10:00,87.75,87.94,87.75,87.76,10049.0,75.8711,76.0353,75.8711,75.8797,10049.0
2018-09-20 10:15:00,87.75,87.91,87.75,87.91,9075.0,75.8711,76.0094,75.8711,76.0094,9075.0
2018-09-20 10:20:00,87.94,88.02,87.9,87.97,14285.0,76.0353,76.1045,76.0008,76.0613,14285.0
2018-09-20 10:25:00,87.95,87.96,87.86,87.86,9481.0,76.044,76.0526,75.9662,75.9662,9481.0
2018-09-20 10:30:00,87.87,87.9,87.74,87.86,12959.0,75.9748,76.0008,75.8624,75.9662,12959.0
2018-09-20 10:35:00,87.86,87.99,87.86,87.89,8489.0,75.9662,76.0786,75.9662,75.9921,8489.0
2018-09-20 10:40:00,87.9,87.98,87.89,87.91,10095.0,76.0008,76.0699,75.9921,76.0094,10095.0
2018-09-20 10:45:00,87.91,87.96,87.82,87.92,12530.0,76.0094,76.0526,75.9316,76.018,12530.0
2018-09-20 10:50:00,87.92,87.95,87.85,87.93,14361.0,76.018,76.044,75.9575,76.0267,14361.0
2018-09-20 10:55:00,87.93,87.97,87.75,87.83,35254.0,76.0267,76.0613,75.8711,75.9402,35254.0
2018-09-20 11:00:00,87.85,88.02,87.85,87.96,9226.0,75.9575,76.1045,75.9575,76.0526,9226.0
2018-09-20 11:05:00,87.99,88.04,87.95,87.95,7954.0,76.0786,76.1218,76.044,76.044,7954.0
2018-09-20 11:10:00,87.96,88.08,87.92,87.95,32032.0,76.0526,76.1564,76.018,76.044,32032.0
2018-09-20 11:15:00,87.95,87.99,87.81,87.81,27625.0,76.044,76.0786,75.9229,75.9229,27625.0
2018-09-20 11:20:00,87.81,87.87,87.8,87.87,15155.0,75.9229,75.9748,75.9143,75.9748,15155.0
2018-09-20 11:25:00,87.88,88.0,87.87,87.98,4975.0,75.9835,76.0872,75.9748,76.0699,4975.0
2018-09-20 11:30:00,87.98,88.02,87.86,87.88,10350.0,76.0699,76.1045,75.9662,75.9835,10350.0
2018-09-20 11:35:00,87.88,87.9,87.83,87.85,9115.0,75.9835,76.0008,75.9402,75.9575,9115.0
2018-09-20 11:40:00,87.87,87.9,87.82,87.84,8843.0,75.9748,76.0008,75.9316,75.9489,8843.0
2018-09-20 11:45:00,87.85,87.94,87.82,87.89,34667.0,75.9575,76.0353,75.9316,75.9921,34667.0
2018-09-20 11:50:00,87.89,87.91,87.8,87.91,32256.0,75.9921,76.0094,75.9143,76.0094,32256.0
2018-09-20 11:55:00,87.91,88.15,87.91,88.1,40263.0,76.0094,76.2169,76.0094,76.1737,40263.0
2018-09-20 12:00:00,88.1,88.12,88.03,88.11,33122.0,76.1737,76.191,76.1132,76.1823,33122.0
2018-09-20 12:05:00,88.1,88.11,87.94,87.95,8475.0,76.1737,76.1823,76.0353,76.044,8475.0
2018-09-20 12:10:00,87.96,88.07,87.96,88.04,5440.0,76.0526,76.1477,76.0526,76.1218,5440.0
2018-09-20 12:15:00,88.04,88.04,87.95,87.96,5361.0,76.1218,76.1218,76.044,76.0526,5361.0
2018-09-20 12:20:00,87.97,88.0,87.97,87.99,5122.0,76.0613,76.0872,76.0613,76.0786,5122.0
2018-09-20 12:25:00,88.0,88.02,87.98,88.02,5000.0,76.0872,76.1045,76.0699,76.1045,5000.0
2018-09-20 12:30:00,88.03,88.03,87.99,88.0,6574.0,76.1132,76.1132,76.0786,76.0872,6574.0
2018-09-20 12:35:00,88.01,88.09,88.01,88.08,7639.0,76.0959,76.165,76.0959,76.1564,7639.0
2018-09-20 12:40:00,88.09,88.25,88.02,88.12,50842.0,76.165,76.3034,76.1045,76.191,50842.0
2018-09-20 12:45:00,88.15,88.17,88.12,88.16,13660.0,76.2169,76.2342,76.191,76.2256,13660.0
2018-09-20 12:50:00,88.16,88.22,88.15,88.2,5407.0,76.2256,76.2774,76.2169,76.2601,5407.0
2018-09-20 12:55:00,88.21,88.26,88.18,88.26,8004.0,76.2688,76.312,76.2429,76.312,8004.0
2018-09-20 13:00:00,88.27,88.28,88.21,88.22,6928.0,76.3207,76.3293,76.2688,76.2774,6928.0
2018-09-20 13:05:00,88.22,88.25,88.16,88.16,9959.0,76.2774,76.3034,76.2256,76.2256,9959.0
2018-09-20 13:10:00,88.15,88.16,88.09,88.09,18795.0,76.2169,76.2256,76.165,76.165,18795.0
2018-09-20 13:15:00,88.09,88.13,88.08,88.09,15164.0,76.165,76.1996,76.1564,76.165,15164.0
2018-09-20 13:20:00,88.1,88.11,88.03,88.04,14491.0,76.1737,76.1823,76.1132,76.1218,14491.0
2018-09-20 13:25:00,88.05,88.06,87.94,87.95,15870.0,76.1305,76.1391,76.0353,76.044,15870.0
2018-09-20 13:30:00,87.94,88.0,87.94,87.99,5177.0,76.0353,76.0872,76.0353,76.0786,5177.0
2018-09-20 13:35:00,88.01,88.04,87.98,87.98,5950.0,76.0959,76.1218,76.0699,76.0699,5950.0
2018-09-20 13:40:00,87.97,88.08,87.96,88.08,3766.0,76.0613,76.1564,76.0526,76.1564,3766.0
2018-09-20 13:45:00,88.06,88.09,88.01,88.09,6270.0,76.1391,76.165,76.0959,76.165,6270.0
2018-09-20 13:50:00,88.09,88.09,88.05,88.07,8684.0,76.165,76.165,76.1305,76.1477,8684.0
2018-09-20 13:55:00,88.08,88.1,88.04,88.08,31265.0,76.1564,76.1737,76.1218,76.1564,31265.0
2018-09-20 14:00:00,88.08,88.09,88.06,88.08,5701.0,76.1564,76.165,76.1391,76.1564,5701.0
2018-09-20 14:05:00,88.09,88.19,88.05,88.19,57002.0,76.165,76.2515,76.1305,76.2515,57002.0
2018-09-20 14:10:00,88.18,88.22,88.17,88.19,6460.0,76.2429,76.2774,76.2342,76.2515,6460.0
2018-09-20 14:15:00,88.2,88.22,88.17,88.17,8930.0,76.2601,76.2774,76.2342,76.2342,8930.0
2018-09-20 14:20:00,88.16,88.18,88.13,88.17,17257.0,76.2256,76.2429,76.1996,76.2342,17257.0
2018-09-20 14:25:00,88.18,88.28,88.17,88.22,28900.0,76.2429,76.3293,76.2342,76.2774,28900.0
2018-09-20 14:30:00,88.21,88.21,88.16,88.21,8661.0,76.2688,76.2688,76.2256,76.2688,8661.0
2018-09-20 14:35:00,88.21,88.28,88.2,88.23,14741.0,76.2688,76.3293,76.2601,76.2861,14741.0
2018-09-20 14:40:00,88.23,88.24,88.15,88.21,9213.0,76.2861,76.2947,76.2169,76.2688,9213.0
2018-09-20 14:45:00,88.23,88.23,88.2,88.2,3567.0,76.2861,76.2861,76.2601,76.2601,3567.0
2018-09-20 14:50:00,88.2,88.21,88.17,88.18,19975.0,76.2601,76.2688,76.2342,76.2429,19975.0
2018-09-20 14:55:00,88.18,88.2,88.08,88.09,28190.0,76.2429,76.2601,76.1564,76.165,28190.0
2018-09-20 15:00:00,88.1,88.17,88.09,88.15,34194.0,76.1737,76.2342,76.165,76.2169,34194.0
2018-09-20 15:05:00,88.14,88.19,88.1,88.12,23314.0,76.2083,76.2515,76.1737,76.191,23314.0
2018-09-20 15:10:00,88.14,88.23,88.12,88.19,84789.0,76.2083,76.2861,76.191,76.2515,84789.0
2018-09-20 15:15:00,88.21,88.44,88.2,88.42,41050.0,76.2688,76.4677,76.2601,76.4504,41050.0
2018-09-20 15:20:00,88.42,88.42,88.36,88.37,22208.0,76.4504,76.4504,76.3985,76.4071,22208.0
2018-09-20 15:25:00,88.38,88.43,88.37,88.42,17974.0,76.4158,76.459,76.4071,76.4504,17974.0
2018-09-20 15:30:00,88.42,88.43,88.37,88.39,35271.0,76.4504,76.459,76.4071,76.4244,35271.0
2018-09-20 15:35:00,88.39,88.41,88.33,88.38,35389.0,76.4244,76.4417,76.3725,76.4158,35389.0
2018-09-20 15:40:00,88.39,88.42,88.3,88.31,56460.0,76.4244,76.4504,76.3466,76.3553,56460.0
2018-09-20 15:45:00,88.31,88.34,88.28,88.3,60314.0,76.3553,76.3812,76.3293,76.3466,60314.0
2018-09-20 15:50:00,88.29,88.33,88.28,88.33,58357.0,76.338,76.3725,76.3293,76.3725,58357.0
2018-09-20 15:55:00,88.33,88.38,88.26,88.33,222495.0,76.3725,76.4158,76.312,76.3725,222495.0
2018-09-21 09:30:00,87.71,89.11,87.31,89.07,798205.0,75.8365,77.047,75.4906,77.0124,798205.0
2018-09-21 09:35:00,89.01,89.3,88.77,89.28,46869.0,76.9605,77.2112,76.753,77.1939,46869.0
2018-09-21 09:40:00,89.23,89.46,88.98,89.19,47379.0,77.1507,77.3496,76.9346,77.1161,47379.0
2018-09-21 09:45:00,89.16,89.21,88.87,88.93,19953.0,77.0902,77.1334,76.8394,76.8913,19953.0
2018-09-21 09:50:00,88.92,89.03,88.72,88.72,21325.0,76.8827,76.9778,76.7098,76.7098,21325.0
2018-09-21 09:55:00,88.77,88.86,88.67,88.77,11796.0,76.753,76.8308,76.6665,76.753,11796.0
2018-09-21 10:00:00,88.75,88.91,88.66,88.71,20983.0,76.7357,76.874,76.6579,76.7011,20983.0
2018-09-21 10:05:00,88.73,88.82,88.71,88.77,10985.0,76.7184,76.7962,76.7011,76.753,10985.0
2018-09-21 10:10:00,88.74,88.89,88.73,88.86,23701.0,76.727,76.8567,76.7184,76.8308,23701.0
2018-09-21 10:15:00,88.83,88.89,88.8,88.82,19545.0,76.8049,76.8567,76.7789,76.7962,19545.0
2018-09-21 10:20:00,88.82,88.82,88.69,88.8,22735.0,76.7962,76.7962,76.6838,76.7789,22735.0
2018-09-21 10:25:00,88.82,88.88,88.77,88.85,19161.0,76.7962,76.8481,76.753,76.8222,19161.0
2018-09-21 10:30:00,88.85,88.91,88.79,88.79,25864.0,76.8222,76.874,76.7703,76.7703,25864.0
2018-09-21 10:35:00,88.79,88.85,88.75,88.76,16067.0,76.7703,76.8222,76.7357,76.7443,16067.0
2018-09-21 10:40:00,88.76,88.83,88.76,88.77,15497.0,76.7443,76.8049,76.7443,76.753,15497.0
2018-09-21 10:45:00,88.76,88.77,88.7,88.76,14924.0,76.7443,76.753,76.6925,76.7443,14924.0
2018-09-21 10:50:00,88.74,88.76,88.64,88.7,16998.0,76.727,76.7443,76.6406,76.6925,16998.0
2018-09-21 10:55:00,88.7,88.78,88.68,88.69,21839.0,76.6925,76.7616,76.6752,76.6838,21839.0
2018-09-21 11:00:00,88.67,88.76,88.65,88.67,21583.0,76.6665,76.7443,76.6492,76.6665,21583.0
2018-09-21 11:05:00,88.67,88.67,88.59,88.59,12491.0,76.6665,76.6665,76.5973,76.5973,12491.0
2018-09-21 11:10:00,88.6,88.71,88.58,88.71,16999.0,76.606,76.7011,76.5887,76.7011,16999.0
2018-09-21 11:15:00,88.71,88.75,88.69,88.72,8792.0,76.7011,76.7357,76.6838,76.7098,8792.0
2018-09-21 11:20:00,88.71,88.76,88.66,88.74,12393.0,76.7011,76.7443,76.6579,76.727,12393.0
2018-09-21 11:25:00,88.74,88.74,88.68,88.73,14170.0,76.727,76.727,76.6752,76.7184,14170.0
2018-09-21 11:30:00,88.74,88.74,88.7,88.73,6001.0,76.727,76.727,76.6925,76.7184,6001.0
2018-09-21 11:35:00,88.72,88.73,88.69,88.72,21340.0,76.7098,76.7184,76.6838,76.7098,21340.0
2018-09-21 11:40:00,88.72,88.85,88.72,88.81,18112.0,76.7098,76.8222,76.7098,76.7876,18112.0
2018-09-21 11:45:00,88.81,88.88,88.77,88.85,8948.0,76.7876,76.8481,76.753,76.8222,8948.0
2018-09-21 11:50:00,88.86,88.86,88.76,88.76,8542.0,76.8308,76.8308,76.7443,76.7443,8542.0
2018-09-21 11:55:00,88.76,88.82,88.76,88.81,12925.0,76.7443,76.7962,76.7443,76.7876,12925.0
2018-09-21 12:00:00,88.81,88.81,88.74,88.76,6967.0,76.7876,76.7876,76.727,76.7443,6967.0
2018-09-21 12:05:00,88.75,88.78,88.73,88.76,9362.0,76.7357,76.7616,76.7184,76.7443,9362.0
2018-09-21 12:10:00,88.77,88.78,88.68,88.7,115585.0,76.753,76.7616,76.6752,76.6925,115585.0
2018-09-21 12:15:00,88.7,88.71,88.61,88.62,11506.0,76.6925,76.7011,76.6146,76.6233,11506.0
2018-09-21 12:20:00,88.62,88.63,88.6,88.62,8649.0,76.6233,76.6319,76.606,76.6233,8649.0
2018-09-21 12:25:00,88.62,88.64,88.56,88.59,15320.0,76.6233,76.6406,76.5714,76.5973,15320.0
2018-09-21 12:30:00,88.6,88.61,88.51,88.52,7342.0,76.606,76.6146,76.5282,76.5368,7342.0
2018-09-21 12:35:00,88.51,88.54,88.47,88.52,14726.0,76.5282,76.5541,76.4936,76.5368,14726.0
2018-09-21 12:40:00,88.51,88.52,88.45,88.46,18870.0,76.5282,76.5368,76.4763,76.4849,18870.0
2018-09-21 12:45:00,88.47,88.48,88.44,88.47,12371.0,76.4936,76.5022,76.4677,76.4936,12371.0
2018-09-21 12:50:00,88.47,88.51,88.47,88.51,24628.0,76.4936,76.5282,76.4936,76.5282,24628.0
2018-09-21 12:55:00,88.51,88.57,88.48,88.55,18237.0,76.5282,76.5801,76.5022,76.5628,18237.0
2018-09-21 13:00:00,88.56,88.62,88.55,88.61,13464.0,76.5714,76.6233,76.5628,76.6146,13464.0
2018-09-21 13:05:00,88.62,88.62,88.55,88.55,12935.0,76.6233,76.6233,76.5628,76.5628,12935.0
2018-09-21 13:10:00,88.55,88.62,88.54,88.57,14206.0,76.5628,76.6233,76.5541,76.5801,14206.0
2018-09-21 13:15:00,88.58,88.61,88.57,88.59,7605.0,76.5887,76.6146,76.5801,76.5973,7605.0
2018-09-21 13:20:00,88.59,88.65,88.58,88.63,11243.0,76.5973,76.6492,76.5887,76.6319,11243.0
2018-09-21 13:25:00,88.63,88.66,88.59,88.59,7010.0,76.6319,76.6579,76.5973,76.5973,7010.0
2018-09-21 13:30:00,88.6,88.61,88.58,88.58,6432.0,76.606,76.6146,76.5887,76.5887,6432.0
2018-09-21 13:35:00,88.58,88.6,88.56,88.59,8350.0,76.5887,76.606,76.5714,76.5973,8350.0
2018-09-21 13:40:00,88.61,88.63,88.58,88.6,7528.0,76.6146,76.6319,76.5887,76.606,7528.0
2018-09-21 13:45:00,88.59,88.59,88.53,88.55,11275.0,76.5973,76.5973,76.5455,76.5628,11275.0
2018-09-21 13:50:00,88.55,88.58,88.49,88.5,12411.0,76.5628,76.5887,76.5109,76.5195,12411.0
2018-09-21 13:55:00,88.49,88.55,88.46,88.54,11206.0,76.5109,76.5628,76.4849,76.5541,11206.0
2018-09-21 14:00:00,88.54,88.57,88.52,88.54,14031.0,76.5541,76.5801,76.5368,76.5541,14031.0
2018-09-21 14:05:00,88.54,88.61,88.5,88.58,20673.0,76.5541,76.6146,76.5195,76.5887,20673.0
2018-09-21 14:10:00,88.59,88.6,88.55,88.55,8894.0,76.5973,76.606,76.5628,76.5628,8894.0
2018-09-21 14:15:00,88.56,88.66,88.56,88.65,13972.0,76.5714,76.6579,76.5714,76.6492,13972.0
2018-09-21 14:20:00,88.67,88.67,88.58,88.58,15595.0,76.6665,76.6665,76.5887,76.5887,15595.0
2018-09-21 14:25:00,88.59,88.61,88.54,88.54,16676.0,76.5973,76.6146,76.5541,76.5541,16676.0
2018-09-21 14:30:00,88.55,88.59,88.53,88.55,7848.0,76.5628,76.5973,76.5455,76.5628,7848.0
2018-09-21 14:35:00,88.54,88.59,88.53,88.58,10608.0,76.5541,76.5973,76.5455,76.5887,10608.0
2018-09-21 14:40:00,88.58,88.59,88.54,88.54,8338.0,76.5887,76.5973,76.5541,76.5541,8338.0
2018-09-21 14:45:00,88.55,88.55,88.5,88.51,12522.0,76.5628,76.5628,76.5195,76.5282,12522.0
2018-09-21 14:50:00,88.51,88.51,88.42,88.46,13981.0,76.5282,76.5282,76.4504,76.4849,13981.0
2018-09-21 14:55:00,88.44,88.47,88.43,88.44,10158.0,76.4677,76.4936,76.459,76.4677,10158.0
2018-09-21 15:00:00,88.44,88.53,88.43,88.52,9086.0,76.4677,76.5455,76.459,76.5368,9086.0
2018-09-21 15:05:00,88.53,88.63,88.53,88.6,37703.0,76.5455,76.6319,76.5455,76.606,37703.0
2018-09-21 15:10:00,88.59,88.65,88.58,88.61,21504.0,76.5973,76.6492,76.5887,76.6146,21504.0
2018-09-21 15:15:00,88.62,88.62,88.55,88.56,18154.0,76.6233,76.6233,76.5628,76.5714,18154.0
2018-09-21 15:20:00,88.55,88.62,88.55,88.57,25569.0,76.5628,76.6233,76.5628,76.5801,25569.0
2018-09-21 15:25:00,88.56,88.59,88.54,88.56,22757.0,76.5714,76.5973,76.5541,76.5714,22757.0
2018-09-21 15:30:00,88.56,88.6,88.54,88.56,33291.0,76.5714,76.606,76.5541,76.5714,33291.0
2018-09-21 15:35:00,88.57,88.62,88.57,88.6,18903.0,76.5801,76.6233,76.5801,76.606,18903.0
2018-09-21 15:40:00,88.61,88.7,88.6,88.69,41603.0,76.6146,76.6925,76.606,76.6838,41603.0
2018-09-21 15:45:00,88.7,88.74,88.67,88.67,37009.0,76.6925,76.727,76.6665,76.6665,37009.0
2018-09-21 15:50:00,88.67,88.68,88.59,88.6,72122.0,76.6665,76.6752,76.5973,76.606,72122.0
2018-09-21 15:55:00,88.6,88.61,88.42,88.5,200613.0,76.606,76.6146,76.4504,76.5195,200613.0
2018-09-24 09:30:00,88.25,88.25,87.88,88.14,39279.0,76.3034,76.3034,75.9835,76.2083,39279.0
2018-09-24 09:35:00,88.17,88.24,87.88,88.19,24795.0,76.2342,76.2947,75.9835,76.2515,24795.0
2018-09-24 09:40:00,88.18,88.39,88.14,88.14,4488.0,76.2429,76.4244,76.2083,76.2083,4488.0
2018-09-24 09:45:00,88.14,88.25,88.04,88.12,9381.0,76.2083,76.3034,76.1218,76.191,9381.0
2018-09-24 09:50:00,88.07,88.11,87.94,87.98,6386.0,76.1477,76.1823,76.0353,76.0699,6386.0
2018-09-24 09:55:00,87.96,87.96,87.9,87.95,8455.0,76.0526,76.0526,76.0008,76.044,8455.0
2018-09-24 10:00:00,87.95,87.95,87.77,87.79,8136.0,76.044,76.044,75.8884,75.9056,8136.0
2018-09-24 10:05:00,87.79,87.79,87.55,87.67,7941.0,75.9056,75.9056,75.6981,75.8019,7941.0
2018-09-24 10:10:00,87.65,87.65,87.46,87.62,15577.0,75.7846,75.7846,75.6203,75.7587,15577.0
2018-09-24 10:15:00,87.61,87.66,87.44,87.55,8108.0,75.75,75.7932,75.603,75.6981,8108.0
2018-09-24 10:20:00,87.53,87.65,87.49,87.55,19411.0,75.6808,75.7846,75.6463,75.6981,19411.0
2018-09-24 10:25:00,87.55,87.62,87.42,87.48,11004.0,75.6981,75.7587,75.5857,75.6376,11004.0
2018-09-24 10:30:00,87.49,87.58,87.45,87.47,13409.0,75.6463,75.7241,75.6117,75.629,13409.0
2018-09-24 10:35:00,87.48,87.63,87.41,87.44,12133.0,75.6376,75.7673,75.5771,75.603,12133.0
2018-09-24 10:40:00,87.42,87.54,87.4,87.54,5927.0,75.5857,75.6895,75.5684,75.6895,5927.0
2018-09-24 10:45:00,87.55,87.57,87.43,87.44,43757.0,75.6981,75.7154,75.5944,75.603,43757.0
2018-09-24 10:50:00,87.43,87.57,87.41,87.49,14457.0,75.5944,75.7154,75.5771,75.6463,14457.0
2018-09-24 10:55:00,87.5,87.61,87.5,87.56,20940.0,75.6549,75.75,75.6549,75.7068,20940.0
2018-09-24 11:00:00,87.57,87.59,87.4,87.45,9385.0,75.7154,75.7327,75.5684,75.6117,9385.0
2018-09-24 11:05:00,87.45,87.54,87.41,87.5,7022.0,75.6117,75.6895,75.5771,75.6549,7022.0
2018-09-24 11:10:00,87.52,87.55,87.42,87.45,10079.0,75.6722,75.6981,75.5857,75.6117,10079.0
2018-09-24 11:15:00,87.46,87.51,87.41,87.51,10769.0,75.6203,75.6636,75.5771,75.6636,10769.0
2018-09-24 11:20:00,87.51,87.59,87.49,87.58,15936.0,75.6636,75.7327,75.6463,75.7241,15936.0
2018-09-24 11:25:00,87.58,87.65,87.53,87.55,10119.0,75.7241,75.7846,75.6808,75.6981,10119.0
2018-09-24 11:30:00,87.55,87.58,87.54,87.55,7364.0,75.6981,75.7241,75.6895,75.6981,7364.0
2018-09-24 11:35:00,87.56,87.56,87.52,87.53,12731.0,75.7068,75.7068,75.6722,75.6808,12731.0
2018-09-24 11:40:00,87.54,87.55,87.41,87.42,14975.0,75.6895,75.6981,75.5771,75.5857,14975.0
2018-09-24 11:45:00,87.42,87.53,87.41,87.53,8681.0,75.5857,75.6808,75.5771,75.6808,8681.0
2018-09-24 11:50:00,87.53,87.58,87.46,87.46,10327.0,75.6808,75.7241,75.6203,75.6203,10327.0
2018-09-24 11:55:00,87.48,87.52,87.41,87.43,6897.0,75.6376,75.6722,75.5771,75.5944,6897.0
2018-09-24 12:00:00,87.43,87.43,87.33,87.33,15794.0,75.5944,75.5944,75.5079,75.5079,15794.0
2018-09-24 12:05:00,87.33,87.34,87.22,87.23,36337.0,75.5079,75.5166,75.4128,75.4215,36337.0
2018-09-24 12:10:00,87.25,87.27,87.21,87.22,15157.0,75.4387,75.456,75.4042,75.4128,15157.0
2018-09-24 12:15:00,87.23,87.28,87.22,87.25,5744.0,75.4215,75.4647,75.4128,75.4387,5744.0
2018-09-24 12:20:00,87.24,87.27,87.22,87.26,13624.0,75.4301,75.456,75.4128,75.4474,13624.0
2018-09-24 12:25:00,87.26,87.28,87.23,87.23,7773.0,75.4474,75.4647,75.4215,75.4215,7773.0
2018-09-24 12:30:00,87.22,87.26,87.19,87.22,6258.0,75.4128,75.4474,75.3869,75.4128,6258.0
2018-09-24 12:35:00,87.22,87.24,87.17,87.19,6572.0,75.4128,75.4301,75.3696,75.3869,6572.0
2018-09-24 12:40:00,87.19,87.21,87.17,87.2,5168.0,75.3869,75.4042,75.3696,75.3955,5168.0
2018-09-24 12:45:00,87.21,87.27,87.21,87.25,16324.0,75.4042,75.456,75.4042,75.4387,16324.0
2018-09-24 12:50:00,87.26,87.27,87.22,87.25,12619.0,75.4474,75.456,75.4128,75.4387,12619.0
2018-09-24 12:55:00,87.25,87.27,87.21,87.24,7567.0,75.4387,75.456,75.4042,75.4301,7567.0
2018-09-24 13:00:00,87.26,87.27,87.2,87.26,8375.0,75.4474,75.456,75.3955,75.4474,8375.0
2018-09-24 13:05:00,87.25,87.26,87.22,87.24,9114.0,75.4387,75.4474,75.4128,75.4301,9114.0
2018-09-24 13:10:00,87.24,87.27,87.22,87.23,10247.0,75.4301,75.456,75.4128,75.4215,10247.0
2018-09-24 13:15:00,87.22,87.23,87.19,87.21,6847.0,75.4128,75.4215,75.3869,75.4042,6847.0
2018-09-24 13:20:00,87.22,87.32,87.22,87.27,13455.0,75.4128,75.4993,75.4128,75.456,13455.0
2018-09-24 13:25:00,87.28,87.29,87.25,87.27,12683.0,75.4647,75.4733,75.4387,75.456,12683.0
2018-09-24 13:30:00,87.28,87.39,87.27,87.38,20577.0,75.4647,75.5598,75.456,75.5512,20577.0
2018-09-24 13:35:00,87.37,87.39,87.32,87.35,5962.0,75.5425,75.5598,75.4993,75.5252,5962.0
2018-09-24 13:40:00,87.35,87.38,87.3,87.32,6854.0,75.5252,75.5512,75.482,75.4993,6854.0
2018-09-24 13:45:00,87.32,87.34,87.31,87.32,3290.0,75.4993,75.5166,75.4906,75.4993,3290.0
2018-09-24 13:50:00,87.32,87.36,87.3,87.31,10138.0,75.4993,75.5339,75.482,75.4906,10138.0
2018-09-24 13:55:00,87.32,87.34,87.25,87.26,12703.0,75.4993,75.5166,75.4387,75.4474,12703.0
2018-09-24 14:00:00,87.25,87.27,87.22,87.22,17883.0,75.4387,75.456,75.4128,75.4128,17883.0
2018-09-24 14:05:00,87.23,87.31,87.22,87.31,63157.0,75.4215,75.4906,75.4128,75.4906,63157.0
2018-09-24 14:10:00,87.31,87.38,87.31,87.38,50819.0,75.4906,75.5512,75.4906,75.5512,50819.0
2018-09-24 14:15:00,87.37,87.41,87.32,87.32,50266.0,75.5425,75.5771,75.4993,75.4993,50266.0
2018-09-24 14:20:00,87.32,87.38,87.29,87.31,40576.0,75.4993,75.5512,75.4733,75.4906,40576.0
2018-09-24 14:25:00,87.3,87.32,87.25,87.3,62459.0,75.482,75.4993,75.4387,75.482,62459.0
2018-09-24 14:30:00,87.3,87.35,87.28,87.31,28335.0,75.482,75.5252,75.4647,75.4906,28335.0
2018-09-24 14:35:00,87.32,87.4,87.3,87.39,10876.0,75.4993,75.5684,75.482,75.5598,10876.0
2018-09-24 14:40:00,87.38,87.42,87.38,87.42,10812.0,75.5512,75.5857,75.5512,75.5857,10812.0
2018-09-24 14:45:00,87.42,87.49,87.42,87.49,6958.0,75.5857,75.6463,75.5857,75.6463,6958.0
2018-09-24 14:50:00,87.48,87.53,87.47,87.51,12020.0,75.6376,75.6808,75.629,75.6636,12020.0
2018-09-24 14:55:00,87.52,87.53,87.45,87.47,13846.0,75.6722,75.6808,75.6117,75.629,13846.0
2018-09-24 15:00:00,87.47,87.51,87.44,87.47,13868.0,75.629,75.6636,75.603,75.629,13868.0
2018-09-24 15:05:00,87.47,87.51,87.45,87.48,11838.0,75.629,75.6636,75.6117,75.6376,11838.0
2018-09-24 15:10:00,87.48,87.54,87.48,87.5,22634.0,75.6376,75.6895,75.6376,75.6549,22634.0
2018-09-24 15:15:00,87.5,87.55,87.49,87.52,23601.0,75.6549,75.6981,75.6463,75.6722,23601.0
2018-09-24 15:20:00,87.51,87.56,87.5,87.51,31114.0,75.6636,75.7068,75.6549,75.6636,31114.0
2018-09-24 15:25:00,87.51,87.53,87.44,87.44,19780.0,75.6636,75.6808,75.603,75.603,19780.0
2018-09-24 15:30:00,87.45,87.45,87.36,87.36,25087.0,75.6117,75.6117,75.5339,75.5339,25087.0
2018-09-24 15:35:00,87.35,87.47,87.35,87.44,66187.0,75.5252,75.629,75.5252,75.603,66187.0
2018-09-24 15:40:00,87.43,87.46,87.4,87.45,31300.0,75.5944,75.6203,75.5684,75.6117,31300.0
2018-09-24 15:45:00,87.45,87.52,87.45,87.52,51211.0,75.6117,75.6722,75.6117,75.6722,51211.0
2018-09-24 15:50:00,87.51,87.54,87.49,87.52,59443.0,75.6636,75.6895,75.6463,75.6722,59443.0
2018-09-24 15:55:00,87.53,87.61,87.45,87.45,149129.0,75.6808,75.75,75.6117,75.6117,149129.0
2018-09-25 09:30:00,87.73,87.8,86.87,86.99,41644.0,75.8538,75.9143,75.1102,75.2139,41644.0
2018-09-25 09:35:00,86.98,87.45,86.95,87.35,19702.0,75.2053,75.6117,75.1794,75.5252,19702.0
2018-09-25 09:40:00,87.34,87.53,87.31,87.4,10307.0,75.5166,75.6808,75.4906,75.5684,10307.0
2018-09-25 09:45:00,87.42,87.54,87.33,87.34,24311.0,75.5857,75.6895,75.5079,75.5166,24311.0
2018-09-25 09:50:00,87.34,87.39,87.23,87.33,20489.0,75.5166,75.5598,75.4215,75.5079,20489.0
2018-09-25 09:55:00,87.34,87.35,87.2,87.2,11720.0,75.5166,75.5252,75.3955,75.3955,11720.0
2018-09-25 10:00:00,87.17,87.37,87.15,87.34,13475.0,75.3696,75.5425,75.3523,75.5166,13475.0
2018-09-25 10:05:00,87.33,87.34,87.24,87.3,10683.0,75.5079,75.5166,75.4301,75.482,10683.0
2018-09-25 10:10:00,87.33,87.49,87.31,87.49,11065.0,75.5079,75.6463,75.4906,75.6463,11065.0
2018-09-25 10:15:00,87.51,87.57,87.44,87.46,16514.0,75.6636,75.7154,75.603,75.6203,16514.0
2018-09-25 10:20:00,87.46,87.52,87.41,87.45,20833.0,75.6203,75.6722,75.5771,75.6117,20833.0
2018-09-25 10:25:00,87.45,87.48,87.38,87.4,22571.0,75.6117,75.6376,75.5512,75.5684,22571.0
2018-09-25 10:30:00,87.4,87.42,87.35,87.38,16873.0,75.5684,75.5857,75.5252,75.5512,16873.0
2018-09-25 10:35:00,87.39,87.39,87.26,87.28,21404.0,75.5598,75.5598,75.4474,75.4647,21404.0
2018-09-25 10:40:00,87.29,87.33,87.21,87.33,43566.0,75.4733,75.5079,75.4042,75.5079,43566.0
2018-09-25 10:45:00,87.34,87.52,87.34,87.42,21748.0,75.5166,75.6722,75.5166,75.5857,21748.0
2018-09-25 10:50:00,87.43,87.48,87.4,87.43,65599.0,75.5944,75.6376,75.5684,75.5944,65599.0
2018-09-25 10:55:00,87.44,87.51,87.41,87.44,113256.0,75.603,75.6636,75.5771,75.603,113256.0
2018-09-25 11:00:00,87.44,87.45,87.29,87.41,36484.0,75.603,75.6117,75.4733,75.5771,36484.0
2018-09-25 11:05:00,87.4,87.49,87.38,87.48,45488.0,75.5684,75.6463,75.5512,75.6376,45488.0
2018-09-25 11:10:00,87.49,87.5,87.41,87.46,17775.0,75.6463,75.6549,75.5771,75.6203,17775.0
2018-09-25 11:15:00,87.46,87.46,87.35,87.36,12515.0,75.6203,75.6203,75.5252,75.5339,12515.0
2018-09-25 11:20:00,87.35,87.42,87.34,87.39,15237.0,75.5252,75.5857,75.5166,75.5598,15237.0
2018-09-25 11:25:00,87.39,87.46,87.38,87.45,21978.0,75.5598,75.6203,75.5512,75.6117,21978.0
2018-09-25 11:30:00,87.45,87.48,87.4,87.47,31700.0,75.6117,75.6376,75.5684,75.629,31700.0
2018-09-25 11:35:00,87.47,87.49,87.43,87.47,14339.0,75.629,75.6463,75.5944,75.629,14339.0
2018-09-25 11:40:00,87.48,87.52,87.45,87.47,14563.0,75.6376,75.6722,75.6117,75.629,14563.0
2018-09-25 11:45:00,87.47,87.54,87.46,87.47,10469.0,75.629,75.6895,75.6203,75.629,10469.0
2018-09-25 11:50:00,87.48,87.48,87.43,87.44,10911.0,75.6376,75.6376,75.5944,75.603,10911.0
2018-09-25 11:55:00,87.44,87.44,87.35,87.37,9568.0,75.603,75.603,75.5252,75.5425,9568.0
2018-09-25 12:00:00,87.37,87.47,87.35,87.47,15145.0,75.5425,75.629,75.5252,75.629,15145.0
2018-09-25 12:05:00,87.47,87.51,87.45,87.45,16569.0,75.629,75.6636,75.6117,75.6117,16569.0
2018-09-25 12:10:00,87.45,87.46,87.42,87.44,9934.0,75.6117,75.6203,75.5857,75.603,9934.0
2018-09-25 12:15:00,87.44,87.48,87.43,87.47,11897.0,75.603,75.6376,75.5944,75.629,11897.0
2018-09-25 12:20:00,87.47,87.58,87.47,87.58,12365.0,75.629,75.7241,75.629,75.7241,12365.0
2018-09-25 12:25:00,87.58,87.62,87.55,87.62,8057.0,75.7241,75.7587,75.6981,75.7587,8057.0
2018-09-25 12:30:00,87.62,87.68,87.62,87.67,8438.0,75.7587,75.8105,75.7587,75.8019,8438.0
2018-09-25 12:35:00,87.67,87.71,87.66,87.69,10278.0,75.8019,75.8365,75.7932,75.8192,10278.0
2018-09-25 12:40:00,87.69,87.7,87.64,87.64,9334.0,75.8192,75.8278,75.776,75.776,9334.0
2018-09-25 12:45:00,87.64,87.64,87.55,87.56,6197.0,75.776,75.776,75.6981,75.7068,6197.0
2018-09-25 12:50:00,87.56,87.63,87.56,87.63,10880.0,75.7068,75.7673,75.7068,75.7673,10880.0
2018-09-25 12:55:00,87.64,87.68,87.63,87.68,12912.0,75.776,75.8105,75.7673,75.8105,12912.0
2018-09-25 13:00:00,87.67,87.67,87.51,87.51,7105.0,75.8019,75.8019,75.6636,75.6636,7105.0
2018-09-25 13:05:00,87.52,87.53,87.48,87.51,6425.0,75.6722,75.6808,75.6376,75.6636,6425.0
2018-09-25 13:10:00,87.5,87.56,87.49,87.54,18211.0,75.6549,75.7068,75.6463,75.6895,18211.0
2018-09-25 13:15:00,87.55,87.55,87.43,87.45,10193.0,75.6981,75.6981,75.5944,75.6117,10193.0
2018-09-25 13:20:00,87.44,87.44,87.38,87.4,6692.0,75.603,75.603,75.5512,75.5684,6692.0
2018-09-25 13:25:00,87.4,87.41,87.37,87.38,7038.0,75.5684,75.5771,75.5425,75.5512,7038.0
2018-09-25 13:30:00,87.37,87.37,87.33,87.34,5596.0,75.5425,75.5425,75.5079,75.5166,5596.0
2018-09-25 13:35:00,87.33,87.33,87.27,87.31,8488.0,75.5079,75.5079,75.456,75.4906,8488.0
2018-09-25 13:40:00,87.3,87.3,87.13,87.16,7350.0,75.482,75.482,75.335,75.3609,7350.0
2018-09-25 13:45:00,87.16,87.22,87.14,87.22,6399.0,75.3609,75.4128,75.3436,75.4128,6399.0
2018-09-25 13:50:00,87.22,87.26,87.21,87.25,11007.0,75.4128,75.4474,75.4042,75.4387,11007.0
2018-09-25 13:55:00,87.24,87.29,87.21,87.28,8414.0,75.4301,75.4733,75.4042,75.4647,8414.0
2018-09-25 14:00:00,87.27,87.31,87.25,87.28,23618.0,75.456,75.4906,75.4387,75.4647,23618.0
2018-09-25 14:05:00,87.28,87.28,87.22,87.23,8273.0,75.4647,75.4647,75.4128,75.4215,8273.0
2018-09-25 14:10:00,87.22,87.26,87.21,87.25,5446.0,75.4128,75.4474,75.4042,75.4387,5446.0
2018-09-25 14:15:00,87.27,87.33,87.27,87.31,7261.0,75.456,75.5079,75.456,75.4906,7261.0
2018-09-25 14:20:00,87.31,87.35,87.27,87.3,7541.0,75.4906,75.5252,75.456,75.482,7541.0
2018-09-25 14:25:00,87.3,87.37,87.3,87.32,9119.0,75.482,75.5425,75.482,75.4993,9119.0
2018-09-25 14:30:00,87.32,87.35,87.29,87.35,22579.0,75.4993,75.5252,75.4733,75.5252,22579.0
2018-09-25 14:35:00,87.36,87.47,87.34,87.46,26522.0,75.5339,75.629,75.5166,75.6203,26522.0
2018-09-25 14:40:00,87.45,87.45,87.37,87.39,6409.0,75.6117,75.6117,75.5425,75.5598,6409.0
2018-09-25 14:45:00,87.39,87.41,87.26,87.26,7984.0,75.5598,75.5771,75.4474,75.4474,7984.0
2018-09-25 14:50:00,87.26,87.26,87.2,87.23,11748.0,75.4474,75.4474,75.3955,75.4215,11748.0
2018-09-25 14:55:00,87.22,87.3,87.2,87.3,11347.0,75.4128,75.482,75.3955,75.482,11347.0
2018-09-25 15:00:00,87.31,87.32,87.24,87.24,10947.0,75.4906,75.4993,75.4301,75.4301,10947.0
2018-09-25 15:05:00,87.24,87.24,87.2,87.21,40762.0,75.4301,75.4301,75.3955,75.4042,40762.0
2018-09-25 15:10:00,87.22,87.26,87.21,87.22,86521.0,75.4128,75.4474,75.4042,75.4128,86521.0
2018-09-25 15:15:00,87.22,87.27,87.21,87.26,50872.0,75.4128,75.456,75.4042,75.4474,50872.0
2018-09-25 15:20:00,87.26,87.3,87.25,87.28,21467.0,75.4474,75.482,75.4387,75.4647,21467.0
2018-09-25 15:25:00,87.29,87.31,87.25,87.25,26198.0,75.4733,75.4906,75.4387,75.4387,26198.0
2018-09-25 15:30:00,87.26,87.26,87.17,87.2,44465.0,75.4474,75.4474,75.3696,75.3955,44465.0
2018-09-25 15:35:00,87.2,87.26,87.18,87.19,46468.0,75.3955,75.4474,75.3782,75.3869,46468.0
2018-09-25 15:40:00,87.19,87.24,87.16,87.2,58767.0,75.3869,75.4301,75.3609,75.3955,58767.0
2018-09-25 15:45:00,87.19,87.27,87.19,87.26,75105.0,75.3869,75.456,75.3869,75.4474,75105.0
2018-09-25 15:50:00,87.25,87.27,87.23,87.24,111920.0,75.4387,75.456,75.4215,75.4301,111920.0
2018-09-25 15:55:00,87.23,87.25,87.1,87.15,264271.0,75.4215,75.4387,75.3091,75.3523,264271.0
2018-09-26 09:30:00,87.34,87.46,87.15,87.36,41631.0,75.5166,75.6203,75.3523,75.5339,41631.0
2018-09-26 09:35:00,87.39,87.56,87.31,87.56,16564.0,75.5598,75.7068,75.4906,75.7068,16564.0
2018-09-26 09:40:00,87.57,87.62,87.42,87.58,15742.0,75.7154,75.7587,75.5857,75.7241,15742.0
2018-09-26 09:45:00,87.58,87.59,87.41,87.46,12421.0,75.7241,75.7327,75.5771,75.6203,12421.0
2018-09-26 09:50:00,87.47,87.58,87.45,87.48,9640.0,75.629,75.7241,75.6117,75.6376,9640.0
2018-09-26 09:55:00,87.5,87.52,87.46,87.48,11515.0,75.6549,75.6722,75.6203,75.6376,11515.0
2018-09-26 10:00:00,87.51,87.51,87.36,87.37,10541.0,75.6636,75.6636,75.5339,75.5425,10541.0
2018-09-26 10:05:00,87.34,87.41,87.19,87.19,30056.0,75.5166,75.5771,75.3869,75.3869,30056.0
2018-09-26 10:10:00,87.18,87.36,87.18,87.36,13882.0,75.3782,75.5339,75.3782,75.5339,13882.0
2018-09-26 10:15:00,87.36,87.44,87.35,87.44,10379.0,75.5339,75.603,75.5252,75.603,10379.0
2018-09-26 10:20:00,87.44,87.55,87.43,87.52,8772.0,75.603,75.6981,75.5944,75.6722,8772.0
2018-09-26 10:25:00,87.51,87.59,87.47,87.54,5469.0,75.6636,75.7327,75.629,75.6895,5469.0
2018-09-26 10:30:00,87.53,87.56,87.43,87.46,10960.0,75.6808,75.7068,75.5944,75.6203,10960.0
2018-09-26 10:35:00,87.47,87.49,87.4,87.49,11589.0,75.629,75.6463,75.5684,75.6463,11589.0
2018-09-26 10:40:00,87.48,87.49,87.41,87.48,15745.0,75.6376,75.6463,75.5771,75.6376,15745.0
2018-09-26 10:45:00,87.48,87.54,87.45,87.5,13511.0,75.6376,75.6895,75.6117,75.6549,13511.0
2018-09-26 10:50:00,87.49,87.51,87.45,87.45,8288.0,75.6463,75.6636,75.6117,75.6117,8288.0
2018-09-26 10:55:00,87.45,87.48,87.36,87.38,6998.0,75.6117,75.6376,75.5339,75.5512,6998.0
2018-09-26 11:00:00,87.38,87.38,87.34,87.35,9397.0,75.5512,75.5512,75.5166,75.5252,9397.0
2018-09-26 11:05:00,87.36,87.44,87.35,87.43,11561.0,75.5339,75.603,75.5252,75.5944,11561.0
2018-09-26 11:10:00,87.42,87.44,87.4,87.4,7176.0,75.5857,75.603,75.5684,75.5684,7176.0
2018-09-26 11:15:00,87.41,87.42,87.36,87.39,9134.0,75.5771,75.5857,75.5339,75.5598,9134.0
2018-09-26 11:20:00,87.4,87.42,87.38,87.42,31982.0,75.5684,75.5857,75.5512,75.5857,31982.0
2018-09-26 11:25:00,87.39,87.41,87.37,87.39,6291.0,75.5598,75.5771,75.5425,75.5598,6291.0
2018-09-26 11:30:00,87.38,87.38,87.24,87.26,7372.0,75.5512,75.5512,75.4301,75.4474,7372.0
2018-09-26 11:35:00,87.25,87.27,87.23,87.24,5616.0,75.4387,75.456,75.4215,75.4301,5616.0
2018-09-26 11:40:00,87.24,87.27,87.18,87.2,10626.0,75.4301,75.456,75.3782,75.3955,10626.0
2018-09-26 11:45:00,87.2,87.22,87.17,87.19,11987.0,75.3955,75.4128,75.3696,75.3869,11987.0
2018-09-26 11:50:00,87.19,87.22,87.15,87.18,5700.0,75.3869,75.4128,75.3523,75.3782,5700.0
2018-09-26 11:55:00,87.18,87.27,87.18,87.25,4415.0,75.3782,75.456,75.3782,75.4387,4415.0
2018-09-26 12:00:00,87.25,87.27,87.23,87.27,7050.0,75.4387,75.456,75.4215,75.456,7050.0
2018-09-26 12:05:00,87.28,87.3,87.18,87.22,51916.0,75.4647,75.482,75.3782,75.4128,51916.0
2018-09-26 12:10:00,87.22,87.24,87.18,87.2,29855.0,75.4128,75.4301,75.3782,75.3955,29855.0
2018-09-26 12:15:00,87.2,87.31,87.18,87.31,90505.0,75.3955,75.4906,75.3782,75.4906,90505.0
2018-09-26 12:20:00,87.3,87.31,87.23,87.23,27111.0,75.482,75.4906,75.4215,75.4215,27111.0
2018-09-26 12:25:00,87.24,87.26,87.2,87.21,17178.0,75.4301,75.4474,75.3955,75.4042,17178.0
2018-09-26 12:30:00,87.22,87.36,87.22,87.36,29796.0,75.4128,75.5339,75.4128,75.5339,29796.0
2018-09-26 12:35:00,87.35,87.37,87.3,87.32,20677.0,75.5252,75.5425,75.482,75.4993,20677.0
2018-09-26 12:40:00,87.32,87.32,87.24,87.24,13469.0,75.4993,75.4993,75.4301,75.4301,13469.0
2018-09-26 12:45:00,87.24,87.31,87.24,87.31,16948.0,75.4301,75.4906,75.4301,75.4906,16948.0
2018-09-26 12:50:00,87.32,87.35,87.32,87.33,6639.0,75.4993,75.5252,75.4993,75.5079,6639.0
2018-09-26 12:55:00,87.32,87.38,87.32,87.37,18290.0,75.4993,75.5512,75.4993,75.5425,18290.0
2018-09-26 13:00:00,87.38,87.56,87.38,87.54,21819.0,75.5512,75.7068,75.5512,75.6895,21819.0
2018-09-26 13:05:00,87.54,87.55,87.48,87.48,6939.0,75.6895,75.6981,75.6376,75.6376,6939.0
2018-09-26 13:10:00,87.49,87.57,87.49,87.55,5661.0,75.6463,75.7154,75.6463,75.6981,5661.0
2018-09-26 13:15:00,87.54,87.55,87.5,87.53,7714.0,75.6895,75.6981,75.6549,75.6808,7714.0
2018-09-26 13:20:00,87.53,87.53,87.49,87.51,5833.0,75.6808,75.6808,75.6463,75.6636,5833.0
2018-09-26 13:25:00,87.51,87.54,87.5,87.5,8151.0,75.6636,75.6895,75.6549,75.6549,8151.0
2018-09-26 13:30:00,87.5,87.57,87.49,87.56,7403.0,75.6549,75.7154,75.6463,75.7068,7403.0
2018-09-26 13:35:00,87.56,87.57,87.55,87.55,5350.0,75.7068,75.7154,75.6981,75.6981,5350.0
2018-09-26 13:40:00,87.55,87.56,87.53,87.53,8760.0,75.6981,75.7068,75.6808,75.6808,8760.0
2018-09-26 13:45:00,87.54,87.66,87.53,87.66,6604.0,75.6895,75.7932,75.6808,75.7932,6604.0
2018-09-26 13:50:00,87.65,87.66,87.56,87.56,9411.0,75.7846,75.7932,75.7068,75.7068,9411.0
2018-09-26 13:55:00,87.56,87.58,87.53,87.56,8085.0,75.7068,75.7241,75.6808,75.7068,8085.0
2018-09-26 14:00:00,87.55,87.76,87.55,87.6,22588.0,75.6981,75.8797,75.6981,75.7414,22588.0
2018-09-26 14:05:00,87.6,87.6,87.43,87.44,13543.0,75.7414,75.7414,75.5944,75.603,13543.0
2018-09-26 14:10:00,87.46,87.59,87.46,87.58,17262.0,75.6203,75.7327,75.6203,75.7241,17262.0
2018-09-26 14:15:00,87.59,87.74,87.59,87.65,17777.0,75.7327,75.8624,75.7327,75.7846,17777.0
2018-09-26 14:20:00,87.64,87.66,87.55,87.55,15140.0,75.776,75.7932,75.6981,75.6981,15140.0
2018-09-26 14:25:00,87.54,87.59,87.49,87.55,18060.0,75.6895,75.7327,75.6463,75.6981,18060.0
2018-09-26 14:30:00,87.54,87.61,87.52,87.56,17358.0,75.6895,75.75,75.6722,75.7068,17358.0
2018-09-26 14:35:00,87.56,87.58,87.49,87.51,24484.0,75.7068,75.7241,75.6463,75.6636,24484.0
2018-09-26 14:40:00,87.5,87.53,87.45,87.49,13824.0,75.6549,75.6808,75.6117,75.6463,13824.0
2018-09-26 14:45:00,87.49,87.49,87.35,87.4,22844.0,75.6463,75.6463,75.5252,75.5684,22844.0
2018-09-26 14:50:00,87.4,87.43,87.33,87.37,17216.0,75.5684,75.5944,75.5079,75.5425,17216.0
2018-09-26 14:55:00,87.36,87.46,87.36,87.41,21255.0,75.5339,75.6203,75.5339,75.5771,21255.0
2018-09-26 15:00:00,87.4,87.43,87.33,87.39,33128.0,75.5684,75.5944,75.5079,75.5598,33128.0
2018-09-26 15:05:00,87.38,87.43,87.32,87.42,18385.0,75.5512,75.5944,75.4993,75.5857,18385.0
2018-09-26 15:10:00,87.42,87.42,87.33,87.37,16105.0,75.5857,75.5857,75.5079,75.5425,16105.0
2018-09-26 15:15:00,87.36,87.5,87.36,87.46,19889.0,75.5339,75.6549,75.5339,75.6203,19889.0
2018-09-26 15:20:00,87.47,87.56,87.46,87.52,13947.0,75.629,75.7068,75.6203,75.6722,13947.0
2018-09-26 15:25:00,87.52,87.55,87.47,87.51,20618.0,75.6722,75.6981,75.629,75.6636,20618.0
2018-09-26 15:30:00,87.51,87.52,87.37,87.38,36402.0,75.6636,75.6722,75.5425,75.5512,36402.0
2018-09-26 15:35:00,87.38,87.4,87.32,87.36,29050.0,75.5512,75.5684,75.4993,75.5339,29050.0
2018-09-26 15:40:00,87.36,87.36,87.19,87.19,37974.0,75.5339,75.5339,75.3869,75.3869,37974.0
2018-09-26 15:45:00,87.18,87.18,86.81,86.9,70060.0,75.3782,75.3782,75.0583,75.1361,70060.0
2018-09-26 15:50:00,86.89,86.97,86.79,86.87,89127.0,75.1275,75.1967,75.041,75.1102,89127.0
2018-09-26 15:55:00,86.87,86.94,86.8,86.91,239759.0,75.1102,75.1707,75.0497,75.1448,239759.0
2018-09-27 09:30:00,87.33,87.33,86.81,86.81,30562.0,75.5079,75.5079,75.0583,75.0583,30562.0
2018-09-27 09:35:00,86.81,86.82,86.56,86.66,10825.0,75.0583,75.067,74.8422,74.9286,10825.0
2018-09-27 09:40:00,86.64,86.74,86.55,86.65,5694.0,74.9113,74.9978,74.8335,74.92,5694.0
2018-09-27 09:45:00,86.67,86.84,86.67,86.81,4971.0,74.9373,75.0843,74.9373,75.0583,4971.0
2018-09-27 09:50:00,86.8,86.83,86.68,86.71,18821.0,75.0497,75.0756,74.9459,74.9719,18821.0
2018-09-27 09:55:00,86.71,86.74,86.67,86.69,14579.0,74.9719,74.9978,74.9373,74.9546,14579.0
2018-09-27 10:00:00,86.7,86.93,86.61,86.82,41394.0,74.9632,75.1621,74.8854,75.067,41394.0
2018-09-27 10:05:00,86.81,86.9,86.8,86.88,5918.0,75.0583,75.1361,75.0497,75.1188,5918.0
2018-09-27 10:10:00,86.87,86.92,86.83,86.92,17631.0,75.1102,75.1534,75.0756,75.1534,17631.0
2018-09-27 10:15:00,86.92,87.01,86.92,86.97,5709.0,75.1534,75.2312,75.1534,75.1967,5709.0
2018-09-27 10:20:00,86.96,87.02,86.93,86.97,7085.0,75.188,75.2399,75.1621,75.1967,7085.0
2018-09-27 10:25:00,86.98,87.04,86.98,87.01,4820.0,75.2053,75.2572,75.2053,75.2312,4820.0
2018-09-27 10:30:00,87.03,87.04,86.98,87.01,4836.0,75.2485,75.2572,75.2053,75.2312,4836.0
2018-09-27 10:35:00,87.02,87.15,87.02,87.11,8431.0,75.2399,75.3523,75.2399,75.3177,8431.0
2018-09-27 10:40:00,87.11,87.17,87.11,87.14,10251.0,75.3177,75.3696,75.3177,75.3436,10251.0
2018-09-27 10:45:00,87.12,87.13,86.96,86.99,24310.0,75.3263,75.335,75.188,75.2139,24310.0
2018-09-27 10:50:00,87.0,87.0,86.84,86.91,18176.0,75.2226,75.2226,75.0843,75.1448,18176.0
2018-09-27 10:55:00,86.91,86.96,86.9,86.95,7420.0,75.1448,75.188,75.1361,75.1794,7420.0
2018-09-27 11:00:00,86.99,87.0,86.94,86.95,10319.0,75.2139,75.2226,75.1707,75.1794,10319.0
2018-09-27 11:05:00,86.95,86.95,86.9,86.9,10500.0,75.1794,75.1794,75.1361,75.1361,10500.0
2018-09-27 11:10:00,86.9,86.91,86.75,86.79,16262.0,75.1361,75.1448,75.0064,75.041,16262.0
2018-09-27 11:15:00,86.79,86.83,86.77,86.77,13684.0,75.041,75.0756,75.0237,75.0237,13684.0
2018-09-27 11:20:00,86.76,86.85,86.74,86.83,14120.0,75.0151,75.0929,74.9978,75.0756,14120.0
2018-09-27 11:25:00,86.83,86.84,86.79,86.84,9485.0,75.0756,75.0843,75.041,75.0843,9485.0
2018-09-27 11:30:00,86.84,86.84,86.68,86.71,41546.0,75.0843,75.0843,74.9459,74.9719,41546.0
2018-09-27 11:35:00,86.71,86.77,86.71,86.75,12861.0,74.9719,75.0237,74.9719,75.0064,12861.0
2018-09-27 11:40:00,86.76,86.77,86.71,86.71,13878.0,75.0151,75.0237,74.9719,74.9719,13878.0
2018-09-27 11:45:00,86.72,86.73,86.71,86.72,7416.0,74.9805,74.9891,74.9719,74.9805,7416.0
2018-09-27 11:50:00,86.73,86.74,86.66,86.69,18734.0,74.9891,74.9978,74.9286,74.9546,18734.0
2018-09-27 11:55:00,86.69,86.8,86.68,86.8,8135.0,74.9546,75.0497,74.9459,75.0497,8135.0
2018-09-27 12:00:00,86.81,86.89,86.81,86.89,8304.0,75.0583,75.1275,75.0583,75.1275,8304.0
2018-09-27 12:05:00,86.91,86.96,86.91,86.93,9228.0,75.1448,75.188,75.1448,75.1621,9228.0
2018-09-27 12:10:00,86.93,86.98,86.92,86.97,7721.0,75.1621,75.2053,75.1534,75.1967,7721.0
2018-09-27 12:15:00,86.98,87.06,86.92,87.06,12779.0,75.2053,75.2745,75.1534,75.2745,12779.0
2018-09-27 12:20:00,87.07,87.07,86.97,86.97,6263.0,75.2831,75.2831,75.1967,75.1967,6263.0
2018-09-27 12:25:00,86.96,87.0,86.96,86.97,4836.0,75.188,75.2226,75.188,75.1967,4836.0
2018-09-27 12:30:00,86.99,87.02,86.98,87.0,5853.0,75.2139,75.2399,75.2053,75.2226,5853.0
2018-09-27 12:35:00,87.0,87.03,86.98,87.03,3641.0,75.2226,75.2485,75.2053,75.2485,3641.0
2018-09-27 12:40:00,87.03,87.03,86.99,86.99,3969.0,75.2485,75.2485,75.2139,75.2139,3969.0
2018-09-27 12:45:00,87.0,87.03,86.98,87.03,4800.0,75.2226,75.2485,75.2053,75.2485,4800.0
2018-09-27 12:50:00,87.05,87.09,87.04,87.05,6673.0,75.2658,75.3004,75.2572,75.2658,6673.0
2018-09-27 12:55:00,87.06,87.08,87.01,87.01,3040.0,75.2745,75.2918,75.2312,75.2312,3040.0
2018-09-27 13:00:00,87.0,87.0,86.96,86.97,8990.0,75.2226,75.2226,75.188,75.1967,8990.0
2018-09-27 13:05:00,86.96,86.98,86.88,86.89,5330.0,75.188,75.2053,75.1188,75.1275,5330.0
2018-09-27 13:10:00,86.89,86.92,86.85,86.87,8100.0,75.1275,75.1534,75.0929,75.1102,8100.0
2018-09-27 13:15:00,86.9,86.91,86.85,86.88,10555.0,75.1361,75.1448,75.0929,75.1188,10555.0
2018-09-27 13:20:00,86.89,86.9,86.81,86.83,6843.0,75.1275,75.1361,75.0583,75.0756,6843.0
2018-09-27 13:25:00,86.84,86.86,86.83,86.86,5095.0,75.0843,75.1015,75.0756,75.1015,5095.0
2018-09-27 13:30:00,86.87,86.88,86.82,86.88,9693.0,75.1102,75.1188,75.067,75.1188,9693.0
2018-09-27 13:35:00,86.88,86.91,86.87,86.88,5233.0,75.1188,75.1448,75.1102,75.1188,5233.0
2018-09-27 13:40:00,86.87,86.9,86.85,86.88,8682.0,75.1102,75.1361,75.0929,75.1188,8682.0
2018-09-27 13:45:00,86.87,86.87,86.85,86.86,7965.0,75.1102,75.1102,75.0929,75.1015,7965.0
2018-09-27 13:50:00,86.86,86.91,86.85,86.91,9203.0,75.1015,75.1448,75.0929,75.1448,9203.0
2018-09-27 13:55:00,86.91,86.91,86.86,86.86,5588.0,75.1448,75.1448,75.1015,75.1015,5588.0
2018-09-27 14:00:00,86.86,86.89,86.85,86.85,8505.0,75.1015,75.1275,75.0929,75.0929,8505.0
2018-09-27 14:05:00,86.84,86.9,86.8,86.89,9096.0,75.0843,75.1361,75.0497,75.1275,9096.0
2018-09-27 14:10:00,86.89,86.94,86.88,86.94,4515.0,75.1275,75.1707,75.1188,75.1707,4515.0
2018-09-27 14:15:00,86.94,86.96,86.93,86.95,7978.0,75.1707,75.188,75.1621,75.1794,7978.0
2018-09-27 14:20:00,86.96,87.0,86.95,86.95,15655.0,75.188,75.2226,75.1794,75.1794,15655.0
2018-09-27 14:25:00,86.94,87.07,86.93,87.06,30135.0,75.1707,75.2831,75.1621,75.2745,30135.0
2018-09-27 14:30:00,87.06,87.06,86.97,86.98,16324.0,75.2745,75.2745,75.1967,75.2053,16324.0
2018-09-27 14:35:00,86.98,86.99,86.96,86.98,7535.0,75.2053,75.2139,75.188,75.2053,7535.0
2018-09-27 14:40:00,86.99,87.02,86.98,87.02,32065.0,75.2139,75.2399,75.2053,75.2399,32065.0
2018-09-27 14:45:00,86.99,86.99,86.9,86.9,15847.0,75.2139,75.2139,75.1361,75.1361,15847.0
2018-09-27 14:50:00,86.89,86.96,86.82,86.88,25455.0,75.1275,75.188,75.067,75.1188,25455.0
2018-09-27 14:55:00,86.88,86.9,86.84,86.87,9987.0,75.1188,75.1361,75.0843,75.1102,9987.0
2018-09-27 15:00:00,86.88,86.94,86.87,86.91,8978.0,75.1188,75.1707,75.1102,75.1448,8978.0
2018-09-27 15:05:00,86.91,86.93,86.9,86.91,17806.0,75.1448,75.1621,75.1361,75.1448,17806.0
2018-09-27 15:10:00,86.91,86.96,86.87,86.95,14750.0,75.1448,75.188,75.1102,75.1794,14750.0
2018-09-27 15:15:00,86.94,87.0,86.93,87.0,10537.0,75.1707,75.2226,75.1621,75.2226,10537.0
2018-09-27 15:20:00,87.0,87.01,86.93,87.0,13527.0,75.2226,75.2312,75.1621,75.2226,13527.0
2018-09-27 15:25:00,87.0,87.0,86.9,86.91,14823.0,75.2226,75.2226,75.1361,75.1448,14823.0
2018-09-27 15:30:00,86.91,86.92,86.8,86.85,32463.0,75.1448,75.1534,75.0497,75.0929,32463.0
2018-09-27 15:35:00,86.84,86.86,86.75,86.82,23017.0,75.0843,75.1015,75.0064,75.067,23017.0
2018-09-27 15:40:00,86.81,86.82,86.76,86.81,20882.0,75.0583,75.067,75.0151,75.0583,20882.0
2018-09-27 15:45:00,86.81,86.9,86.8,86.85,41303.0,75.0583,75.1361,75.0497,75.0929,41303.0
2018-09-27 15:50:00,86.85,86.88,86.78,86.86,61228.0,75.0929,75.1188,75.0324,75.1015,61228.0
2018-09-27 15:55:00,86.87,86.9,86.74,86.77,125886.0,75.1102,75.1361,74.9978,75.0237,125886.0
2018-09-28 09:30:00,86.85,86.85,86.5,86.53,32018.0,75.0929,75.0929,74.7903,74.8162,32018.0
2018-09-28 09:35:00,86.54,86.58,86.45,86.51,20388.0,74.8249,74.8594,74.747,74.7989,20388.0
2018-09-28 09:40:00,86.47,86.6,86.47,86.6,9843.0,74.7643,74.8767,74.7643,74.8767,9843.0
2018-09-28 09:45:00,86.59,86.69,86.56,86.67,9146.0,74.8681,74.9546,74.8422,74.9373,9146.0
2018-09-28 09:50:00,86.66,86.87,86.65,86.87,28560.0,74.9286,75.1102,74.92,75.1102,28560.0
2018-09-28 09:55:00,86.91,87.04,86.91,87.04,8037.0,75.1448,75.2572,75.1448,75.2572,8037.0
2018-09-28 10:00:00,87.06,87.09,86.91,86.91,12255.0,75.2745,75.3004,75.1448,75.1448,12255.0
2018-09-28 10:05:00,86.93,86.94,86.84,86.89,9886.0,75.1621,75.1707,75.0843,75.1275,9886.0
2018-09-28 10:10:00,86.88,86.9,86.8,86.86,5000.0,75.1188,75.1361,75.0497,75.1015,5000.0
2018-09-28 10:15:00,86.86,86.88,86.78,86.79,20389.0,75.1015,75.1188,75.0324,75.041,20389.0
2018-09-28 10:20:00,86.8,86.86,86.78,86.83,28272.0,75.0497,75.1015,75.0324,75.0756,28272.0
2018-09-28 10:25:00,86.83,86.95,86.81,86.95,20005.0,75.0756,75.1794,75.0583,75.1794,20005.0
2018-09-28 10:30:00,86.94,86.95,86.84,86.85,10266.0,75.1707,75.1794,75.0843,75.0929,10266.0
2018-09-28 10:35:00,86.84,86.87,86.81,86.84,14438.0,75.0843,75.1102,75.0583,75.0843,14438.0
2018-09-28 10:40:00,86.86,86.89,86.82,86.86,13414.0,75.1015,75.1275,75.067,75.1015,13414.0
2018-09-28 10:45:00,86.84,87.01,86.84,87.01,12255.0,75.0843,75.2312,75.0843,75.2312,12255.0
2018-09-28 10:50:00,86.99,87.0,86.9,86.93,9499.0,75.2139,75.2226,75.1361,75.1621,9499.0
2018-09-28 10:55:00,86.92,86.93,86.88,86.92,12020.0,75.1534,75.1621,75.1188,75.1534,12020.0
2018-09-28 11:00:00,86.91,86.94,86.88,86.9,13883.0,75.1448,75.1707,75.1188,75.1361,13883.0
2018-09-28 11:05:00,86.89,86.93,86.83,86.92,44365.0,75.1275,75.1621,75.0756,75.1534,44365.0
2018-09-28 11:10:00,86.93,87.03,86.93,86.99,18800.0,75.1621,75.2485,75.1621,75.2139,18800.0
2018-09-28 11:15:00,86.99,87.01,86.96,86.98,9786.0,75.2139,75.2312,75.188,75.2053,9786.0
2018-09-28 11:20:00,86.98,87.04,86.98,87.01,15503.0,75.2053,75.2572,75.2053,75.2312,15503.0
2018-09-28 11:25:00,87.01,87.01,86.94,86.95,9720.0,75.2312,75.2312,75.1707,75.1794,9720.0
2018-09-28 11:30:00,86.94,86.97,86.85,86.88,9278.0,75.1707,75.1967,75.0929,75.1188,9278.0
2018-09-28 11:35:00,86.89,86.9,86.86,86.86,4898.0,75.1275,75.1361,75.1015,75.1015,4898.0
2018-09-28 11:40:00,86.86,86.86,86.81,86.82,7540.0,75.1015,75.1015,75.0583,75.067,7540.0
2018-09-28 11:45:00,86.81,86.85,86.8,86.82,7113.0,75.0583,75.0929,75.0497,75.067,7113.0
2018-09-28 11:50:00,86.82,86.85,86.76,86.79,3843.0,75.067,75.0929,75.0151,75.041,3843.0
2018-09-28 11:55:00,86.8,86.81,86.79,86.79,3417.0,75.0497,75.0583,75.041,75.041,3417.0
2018-09-28 12:00:00,86.79,86.84,86.78,86.83,5078.0,75.041,75.0843,75.0324,75.0756,5078.0
2018-09-28 12:05:00,86.83,86.83,86.76,86.8,4004.0,75.0756,75.0756,75.0151,75.0497,4004.0
2018-09-28 12:10:00,86.83,86.9,86.83,86.88,7117.0,75.0756,75.1361,75.0756,75.1188,7117.0
2018-09-28 12:15:00,86.88,86.91,86.86,86.89,5233.0,75.1188,75.1448,75.1015,75.1275,5233.0
2018-09-28 12:20:00,86.89,86.95,86.88,86.94,5136.0,75.1275,75.1794,75.1188,75.1707,5136.0
2018-09-28 12:25:00,86.94,86.94,86.91,86.91,3787.0,75.1707,75.1707,75.1448,75.1448,3787.0
2018-09-28 12:30:00,86.92,86.92,86.87,86.89,8551.0,75.1534,75.1534,75.1102,75.1275,8551.0
2018-09-28 12:35:00,86.88,86.9,86.8,86.81,5280.0,75.1188,75.1361,75.0497,75.0583,5280.0
2018-09-28 12:40:00,86.82,86.87,86.82,86.85,4639.0,75.067,75.1102,75.067,75.0929,4639.0
2018-09-28 12:45:00,86.85,86.87,86.68,86.69,8478.0,75.0929,75.1102,74.9459,74.9546,8478.0
2018-09-28 12:50:00,86.7,86.78,86.7,86.78,3549.0,74.9632,75.0324,74.9632,75.0324,3549.0
2018-09-28 12:55:00,86.79,86.84,86.77,86.84,6048.0,75.041,75.0843,75.0237,75.0843,6048.0
2018-09-28 13:00:00,86.84,86.84,86.76,86.8,6108.0,75.0843,75.0843,75.0151,75.0497,6108.0
2018-09-28 13:05:00,86.8,86.8,86.75,86.78,4116.0,75.0497,75.0497,75.0064,75.0324,4116.0
2018-09-28 13:10:00,86.78,86.85,86.78,86.78,6199.0,75.0324,75.0929,75.0324,75.0324,6199.0
2018-09-28 13:15:00,86.79,86.81,86.75,86.76,5155.0,75.041,75.0583,75.0064,75.0151,5155.0
2018-09-28 13:20:00,86.76,86.81,86.74,86.74,7732.0,75.0151,75.0583,74.9978,74.9978,7732.0
2018-09-28 13:25:00,86.72,86.75,86.7,86.71,28162.0,74.9805,75.0064,74.9632,74.9719,28162.0
2018-09-28 13:30:00,86.72,86.76,86.61,86.76,90936.0,74.9805,75.0151,74.8854,75.0151,90936.0
2018-09-28 13:35:00,86.76,86.77,86.7,86.77,48487.0,75.0151,75.0237,74.9632,75.0237,48487.0
2018-09-28 13:40:00,86.77,86.8,86.73,86.74,11010.0,75.0237,75.0497,74.9891,74.9978,11010.0
2018-09-28 13:45:00,86.74,86.74,86.64,86.65,22723.0,74.9978,74.9978,74.9113,74.92,22723.0
2018-09-28 13:50:00,86.65,86.72,86.63,86.65,55568.0,74.92,74.9805,74.9027,74.92,55568.0
2018-09-28 13:55:00,86.65,86.81,86.64,86.81,33669.0,74.92,75.0583,74.9113,75.0583,33669.0
2018-09-28 14:00:00,86.81,86.87,86.81,86.82,10247.0,75.0583,75.1102,75.0583,75.067,10247.0
2018-09-28 14:05:00,86.81,86.81,86.72,86.76,14246.0,75.0583,75.0583,74.9805,75.0151,14246.0
2018-09-28 14:10:00,86.77,86.77,86.71,86.76,7523.0,75.0237,75.0237,74.9719,75.0151,7523.0
2018-09-28 14:15:00,86.77,86.78,86.72,86.76,9729.0,75.0237,75.0324,74.9805,75.0151,9729.0
2018-09-28 14:20:00,86.75,86.77,86.72,86.76,7815.0,75.0064,75.0237,74.9805,75.0151,7815.0
2018-09-28 14:25:00,86.76,86.77,86.71,86.71,6394.0,75.0151,75.0237,74.9719,74.9719,6394.0
2018-09-28 14:30:00,86.71,86.75,86.71,86.72,6487.0,74.9719,75.0064,74.9719,74.9805,6487.0
2018-09-28 14:35:00,86.73,86.75,86.7,86.7,7010.0,74.9891,75.0064,74.9632,74.9632,7010.0
2018-09-28 14:40:00,86.7,86.75,86.7,86.75,10428.0,74.9632,75.0064,74.9632,75.0064,10428.0
2018-09-28 14:45:00,86.74,86.74,86.66,86.66,8198.0,74.9978,74.9978,74.9286,74.9286,8198.0
2018-09-28 14:50:00,86.66,86.66,86.57,86.62,18442.0,74.9286,74.9286,74.8508,74.894,18442.0
2018-09-28 14:55:00,86.62,86.63,86.58,86.59,13565.0,74.894,74.9027,74.8594,74.8681,13565.0
2018-09-28 15:00:00,86.6,86.66,86.59,86.6,19288.0,74.8767,74.9286,74.8681,74.8767,19288.0
2018-09-28 15:05:00,86.6,86.66,86.6,86.66,8114.0,74.8767,74.9286,74.8767,74.9286,8114.0
2018-09-28 15:10:00,86.65,86.68,86.64,86.66,13202.0,74.92,74.9459,74.9113,74.9286,13202.0
2018-09-28 15:15:00,86.66,86.66,86.61,86.61,12394.0,74.9286,74.9286,74.8854,74.8854,12394.0
2018-09-28 15:20:00,86.61,86.75,86.61,86.72,14668.0,74.8854,75.0064,74.8854,74.9805,14668.0
2018-09-28 15:25:00,86.71,86.75,86.7,86.73,10850.0,74.9719,75.0064,74.9632,74.9891,10850.0
2018-09-28 15:30:00,86.73,86.76,86.62,86.74,33951.0,74.9891,75.0151,74.894,74.9978,33951.0
2018-09-28 15:35:00,86.74,86.76,86.7,86.73,24231.0,74.9978,75.0151,74.9632,74.9891,24231.0
2018-09-28 15:40:00,86.73,86.81,86.72,86.72,32405.0,74.9891,75.0583,74.9805,74.9805,32405.0
2018-09-28 15:45:00,86.72,86.78,86.68,86.77,89579.0,74.9805,75.0324,74.9459,75.0237,89579.0
2018-09-28 15:50:00,86.76,86.79,86.7,86.74,45497.0,75.0151,75.041,74.9632,74.9978,45497.0
2018-09-28 15:55:00,86.74,86.78,86.69,86.72,107285.0,74.9978,75.0324,74.9546,74.9805,107285.0
2018-10-01 09:30:00,87.47,87.6,87.19,87.35,37964.0,75.629,75.7414,75.3869,75.5252,37964.0
2018-10-01 09:35:00,87.32,87.38,86.79,86.79,11204.0,75.4993,75.5512,75.041,75.041,11204.0
2018-10-01 09:40:00,86.81,87.19,86.81,87.12,17193.0,75.0583,75.3869,75.0583,75.3263,17193.0
2018-10-01 09:45:00,87.14,87.18,87.04,87.12,10575.0,75.3436,75.3782,75.2572,75.3263,10575.0
2018-10-01 09:50:00,87.12,87.19,87.11,87.17,8139.0,75.3263,75.3869,75.3177,75.3696,8139.0
2018-10-01 09:55:00,87.21,87.22,87.1,87.21,15047.0,75.4042,75.4128,75.3091,75.4042,15047.0
2018-10-01 10:00:00,87.25,87.29,87.14,87.16,13032.0,75.4387,75.4733,75.3436,75.3609,13032.0
2018-10-01 10:05:00,87.16,87.24,87.15,87.2,12447.0,75.3609,75.4301,75.3523,75.3955,12447.0
2018-10-01 10:10:00,87.19,87.25,87.16,87.24,12893.0,75.3869,75.4387,75.3609,75.4301,12893.0
2018-10-01 10:15:00,87.24,87.36,87.2,87.34,18476.0,75.4301,75.5339,75.3955,75.5166,18476.0
2018-10-01 10:20:00,87.33,87.37,87.27,87.3,9386.0,75.5079,75.5425,75.456,75.482,9386.0
2018-10-01 10:25:00,87.29,87.32,87.19,87.2,33773.0,75.4733,75.4993,75.3869,75.3955,33773.0
2018-10-01 10:30:00,87.19,87.32,87.19,87.32,38347.0,75.3869,75.4993,75.3869,75.4993,38347.0
2018-10-01 10:35:00,87.31,87.32,87.25,87.3,6792.0,75.4906,75.4993,75.4387,75.482,6792.0
2018-10-01 10:40:00,87.32,87.41,87.3,87.36,9106.0,75.4993,75.5771,75.482,75.5339,9106.0
2018-10-01 10:45:00,87.37,87.48,87.37,87.45,8390.0,75.5425,75.6376,75.5425,75.6117,8390.0
2018-10-01 10:50:00,87.45,87.49,87.42,87.49,20232.0,75.6117,75.6463,75.5857,75.6463,20232.0
2018-10-01 10:55:00,87.52,87.56,87.5,87.55,18064.0,75.6722,75.7068,75.6549,75.6981,18064.0
2018-10-01 11:00:00,87.52,87.6,87.51,87.56,11748.0,75.6722,75.7414,75.6636,75.7068,11748.0
2018-10-01 11:05:00,87.56,87.59,87.55,87.57,7251.0,75.7068,75.7327,75.6981,75.7154,7251.0
2018-10-01 11:10:00,87.56,87.57,87.54,87.57,3300.0,75.7068,75.7154,75.6895,75.7154,3300.0
2018-10-01 11:15:00,87.56,87.58,87.52,87.56,8117.0,75.7068,75.7241,75.6722,75.7068,8117.0
2018-10-01 11:20:00,87.55,87.56,87.45,87.48,11913.0,75.6981,75.7068,75.6117,75.6376,11913.0
2018-10-01 11:25:00,87.5,87.53,87.47,87.51,6252.0,75.6549,75.6808,75.629,75.6636,6252.0
2018-10-01 11:30:00,87.5,87.5,87.45,87.48,5416.0,75.6549,75.6549,75.6117,75.6376,5416.0
2018-10-01 11:35:00,87.48,87.55,87.45,87.52,5433.0,75.6376,75.6981,75.6117,75.6722,5433.0
2018-10-01 11:40:00,87.52,87.61,87.52,87.6,5195.0,75.6722,75.75,75.6722,75.7414,5195.0
2018-10-01 11:45:00,87.58,87.64,87.57,87.6,6404.0,75.7241,75.776,75.7154,75.7414,6404.0
2018-10-01 11:50:00,87.61,87.66,87.59,87.64,12161.0,75.75,75.7932,75.7327,75.776,12161.0
2018-10-01 11:55:00,87.64,87.64,87.55,87.61,4929.0,75.776,75.776,75.6981,75.75,4929.0
2018-10-01 12:00:00,87.63,87.64,87.56,87.57,3686.0,75.7673,75.776,75.7068,75.7154,3686.0
2018-10-01 12:05:00,87.58,87.6,87.53,87.6,19106.0,75.7241,75.7414,75.6808,75.7414,19106.0
2018-10-01 12:10:00,87.6,87.6,87.53,87.57,17584.0,75.7414,75.7414,75.6808,75.7154,17584.0
2018-10-01 12:15:00,87.58,87.58,87.52,87.54,13305.0,75.7241,75.7241,75.6722,75.6895,13305.0
2018-10-01 12:20:00,87.53,87.54,87.33,87.34,8688.0,75.6808,75.6895,75.5079,75.5166,8688.0
2018-10-01 12:25:00,87.34,87.43,87.34,87.43,7898.0,75.5166,75.5944,75.5166,75.5944,7898.0
2018-10-01 12:30:00,87.42,87.49,87.42,87.48,4645.0,75.5857,75.6463,75.5857,75.6376,4645.0
2018-10-01 12:35:00,87.47,87.49,87.42,87.49,6870.0,75.629,75.6463,75.5857,75.6463,6870.0
2018-10-01 12:40:00,87.46,87.47,87.42,87.47,8421.0,75.6203,75.629,75.5857,75.629,8421.0
2018-10-01 12:45:00,87.45,87.48,87.41,87.43,12069.0,75.6117,75.6376,75.5771,75.5944,12069.0
2018-10-01 12:50:00,87.44,87.51,87.44,87.5,7544.0,75.603,75.6636,75.603,75.6549,7544.0
2018-10-01 12:55:00,87.5,87.52,87.49,87.52,4828.0,75.6549,75.6722,75.6463,75.6722,4828.0
2018-10-01 13:00:00,87.51,87.61,87.51,87.61,7740.0,75.6636,75.75,75.6636,75.75,7740.0
2018-10-01 13:05:00,87.62,87.67,87.61,87.66,11226.0,75.7587,75.8019,75.75,75.7932,11226.0
2018-10-01 13:10:00,87.66,87.71,87.64,87.67,12753.0,75.7932,75.8365,75.776,75.8019,12753.0
2018-10-01 13:15:00,87.64,87.67,87.61,87.62,3618.0,75.776,75.8019,75.75,75.7587,3618.0
2018-10-01 13:20:00,87.63,87.71,87.63,87.68,5447.0,75.7673,75.8365,75.7673,75.8105,5447.0
2018-10-01 13:25:00,87.67,87.7,87.65,87.69,5100.0,75.8019,75.8278,75.7846,75.8192,5100.0
2018-10-01 13:30:00,87.7,87.7,87.61,87.66,6909.0,75.8278,75.8278,75.75,75.7932,6909.0
2018-10-01 13:35:00,87.65,87.7,87.64,87.7,6311.0,75.7846,75.8278,75.776,75.8278,6311.0
2018-10-01 13:40:00,87.69,87.7,87.66,87.66,5029.0,75.8192,75.8278,75.7932,75.7932,5029.0
2018-10-01 13:45:00,87.67,87.68,87.65,87.68,6581.0,75.8019,75.8105,75.7846,75.8105,6581.0
2018-10-01 13:50:00,87.68,87.68,87.62,87.63,5155.0,75.8105,75.8105,75.7587,75.7673,5155.0
2018-10-01 13:55:00,87.64,87.64,87.51,87.51,13251.0,75.776,75.776,75.6636,75.6636,13251.0
2018-10-01 14:00:00,87.51,87.51,87.42,87.48,51483.0,75.6636,75.6636,75.5857,75.6376,51483.0
2018-10-01 14:05:00,87.49,87.56,87.47,87.54,10544.0,75.6463,75.7068,75.629,75.6895,10544.0
2018-10-01 14:10:00,87.56,87.57,87.5,87.5,4530.0,75.7068,75.7154,75.6549,75.6549,4530.0
2018-10-01 14:15:00,87.52,87.53,87.47,87.5,12557.0,75.6722,75.6808,75.629,75.6549,12557.0
2018-10-01 14:20:00,87.49,87.52,87.46,87.5,8393.0,75.6463,75.6722,75.6203,75.6549,8393.0
2018-10-01 14:25:00,87.5,87.58,87.5,87.57,8112.0,75.6549,75.7241,75.6549,75.7154,8112.0
2018-10-01 14:30:00,87.56,87.56,87.45,87.48,16152.0,75.7068,75.7068,75.6117,75.6376,16152.0
2018-10-01 14:35:00,87.48,87.51,87.46,87.47,6693.0,75.6376,75.6636,75.6203,75.629,6693.0
2018-10-01 14:40:00,87.47,87.5,87.45,87.5,7600.0,75.629,75.6549,75.6117,75.6549,7600.0
2018-10-01 14:45:00,87.5,87.53,87.46,87.47,12845.0,75.6549,75.6808,75.6203,75.629,12845.0
2018-10-01 14:50:00,87.47,87.49,87.45,87.46,31873.0,75.629,75.6463,75.6117,75.6203,31873.0
2018-10-01 14:55:00,87.46,87.48,87.43,87.47,20130.0,75.6203,75.6376,75.5944,75.629,20130.0
2018-10-01 15:00:00,87.46,87.55,87.46,87.52,34061.0,75.6203,75.6981,75.6203,75.6722,34061.0
2018-10-01 15:05:00,87.52,87.55,87.47,87.48,10686.0,75.6722,75.6981,75.629,75.6376,10686.0
2018-10-01 15:10:00,87.49,87.51,87.47,87.5,16676.0,75.6463,75.6636,75.629,75.6549,16676.0
2018-10-01 15:15:00,87.5,87.56,87.5,87.53,12767.0,75.6549,75.7068,75.6549,75.6808,12767.0
2018-10-01 15:20:00,87.53,87.53,87.47,87.47,30015.0,75.6808,75.6808,75.629,75.629,30015.0
2018-10-01 15:25:00,87.48,87.5,87.22,87.3,71784.0,75.6376,75.6549,75.4128,75.482,71784.0
2018-10-01 15:30:00,87.3,87.33,87.13,87.16,32807.0,75.482,75.5079,75.335,75.3609,32807.0
2018-10-01 15:35:00,87.17,87.2,87.1,87.17,32115.0,75.3696,75.3955,75.3091,75.3696,32115.0
2018-10-01 15:40:00,87.17,87.18,87.05,87.1,21655.0,75.3696,75.3782,75.2658,75.3091,21655.0
2018-10-01 15:45:00,87.1,87.35,87.1,87.3,36786.0,75.3091,75.5252,75.3091,75.482,36786.0
2018-10-01 15:50:00,87.29,87.39,87.27,87.37,48019.0,75.4733,75.5598,75.456,75.5425,48019.0
2018-10-01 15:55:00,87.38,87.49,87.36,87.44,92631.0,75.5512,75.6463,75.5339,75.603,92631.0
2018-10-02 09:30:00,87.45,87.56,87.43,87.46,42660.0,75.6117,75.7068,75.5944,75.6203,42660.0
2018-10-02 09:35:00,87.5,87.69,87.45,87.66,10634.0,75.6549,75.8192,75.6117,75.7932,10634.0
2018-10-02 09:40:00,87.7,87.72,87.53,87.67,13871.0,75.8278,75.8451,75.6808,75.8019,13871.0
2018-10-02 09:45:00,87.71,87.87,87.67,87.7,11261.0,75.8365,75.9748,75.8019,75.8278,11261.0
2018-10-02 09:50:00,87.64,87.81,87.64,87.8,3776.0,75.776,75.9229,75.776,75.9143,3776.0
2018-10-02 09:55:00,87.81,87.89,87.69,87.77,8042.0,75.9229,75.9921,75.8192,75.8884,8042.0
2018-10-02 10:00:00,87.76,87.79,87.63,87.63,7815.0,75.8797,75.9056,75.7673,75.7673,7815.0
2018-10-02 10:05:00,87.62,87.65,87.58,87.58,8587.0,75.7587,75.7846,75.7241,75.7241,8587.0
2018-10-02 10:10:00,87.59,87.59,87.51,87.51,37745.0,75.7327,75.7327,75.6636,75.6636,37745.0
2018-10-02 10:15:00,87.51,87.58,87.43,87.44,17074.0,75.6636,75.7241,75.5944,75.603,17074.0
2018-10-02 10:20:00,87.45,87.52,87.37,87.52,21122.0,75.6117,75.6722,75.5425,75.6722,21122.0
2018-10-02 10:25:00,87.51,87.56,87.46,87.49,11548.0,75.6636,75.7068,75.6203,75.6463,11548.0
2018-10-02 10:30:00,87.49,87.51,87.28,87.29,8463.0,75.6463,75.6636,75.4647,75.4733,8463.0
2018-10-02 10:35:00,87.27,87.36,87.26,87.29,10021.0,75.456,75.5339,75.4474,75.4733,10021.0
2018-10-02 10:40:00,87.28,87.28,87.21,87.23,5519.0,75.4647,75.4647,75.4042,75.4215,5519.0
2018-10-02 10:45:00,87.21,87.41,87.19,87.39,8157.0,75.4042,75.5771,75.3869,75.5598,8157.0
2018-10-02 10:50:00,87.41,87.49,87.4,87.41,6812.0,75.5771,75.6463,75.5684,75.5771,6812.0
2018-10-02 10:55:00,87.4,87.41,87.33,87.33,5850.0,75.5684,75.5771,75.5079,75.5079,5850.0
2018-10-02 11:00:00,87.35,87.42,87.32,87.42,6728.0,75.5252,75.5857,75.4993,75.5857,6728.0
2018-10-02 11:05:00,87.44,87.59,87.44,87.58,17551.0,75.603,75.7327,75.603,75.7241,17551.0
2018-10-02 11:10:00,87.57,87.65,87.55,87.55,11858.0,75.7154,75.7846,75.6981,75.6981,11858.0
2018-10-02 11:15:00,87.56,87.62,87.55,87.6,15375.0,75.7068,75.7587,75.6981,75.7414,15375.0
2018-10-02 11:20:00,87.6,87.61,87.53,87.57,8342.0,75.7414,75.75,75.6808,75.7154,8342.0
2018-10-02 11:25:00,87.55,87.64,87.54,87.58,6593.0,75.6981,75.776,75.6895,75.7241,6593.0
2018-10-02 11:30:00,87.58,87.61,87.57,87.57,5162.0,75.7241,75.75,75.7154,75.7154,5162.0
2018-10-02 11:35:00,87.56,87.57,87.52,87.55,6651.0,75.7068,75.7154,75.6722,75.6981,6651.0
2018-10-02 11:40:00,87.56,87.58,87.53,87.58,6344.0,75.7068,75.7241,75.6808,75.7241,6344.0
2018-10-02 11:45:00,87.58,87.62,87.57,87.57,3851.0,75.7241,75.7587,75.7154,75.7154,3851.0
2018-10-02 11:50:00,87.57,87.59,87.55,87.56,4987.0,75.7154,75.7327,75.6981,75.7068,4987.0
2018-10-02 11:55:00,87.57,87.6,87.56,87.59,4004.0,75.7154,75.7414,75.7068,75.7327,4004.0
2018-10-02 12:00:00,87.57,87.59,87.56,87.59,3436.0,75.7154,75.7327,75.7068,75.7327,3436.0
2018-10-02 12:05:00,87.58,87.64,87.58,87.63,2545.0,75.7241,75.776,75.7241,75.7673,2545.0
2018-10-02 12:10:00,87.62,87.67,87.56,87.57,4149.0,75.7587,75.8019,75.7068,75.7154,4149.0
2018-10-02 12:15:00,87.56,87.58,87.54,87.57,4977.0,75.7068,75.7241,75.6895,75.7154,4977.0
2018-10-02 12:20:00,87.56,87.62,87.53,87.62,5252.0,75.7068,75.7587,75.6808,75.7587,5252.0
2018-10-02 12:25:00,87.62,87.63,87.54,87.55,4638.0,75.7587,75.7673,75.6895,75.6981,4638.0
2018-10-02 12:30:00,87.55,87.55,87.37,87.44,25553.0,75.6981,75.6981,75.5425,75.603,25553.0
2018-10-02 12:35:00,87.44,87.57,87.43,87.57,12554.0,75.603,75.7154,75.5944,75.7154,12554.0
2018-10-02 12:40:00,87.55,87.62,87.54,87.6,9563.0,75.6981,75.7587,75.6895,75.7414,9563.0
2018-10-02 12:45:00,87.61,87.61,87.54,87.55,7987.0,75.75,75.75,75.6895,75.6981,7987.0
2018-10-02 12:50:00,87.57,87.57,87.5,87.51,5497.0,75.7154,75.7154,75.6549,75.6636,5497.0
2018-10-02 12:55:00,87.51,87.54,87.5,87.54,7987.0,75.6636,75.6895,75.6549,75.6895,7987.0
2018-10-02 13:00:00,87.53,87.58,87.53,87.56,10392.0,75.6808,75.7241,75.6808,75.7068,10392.0
2018-10-02 13:05:00,87.56,87.67,87.56,87.66,14691.0,75.7068,75.8019,75.7068,75.7932,14691.0
2018-10-02 13:10:00,87.67,87.68,87.56,87.6,19534.0,75.8019,75.8105,75.7068,75.7414,19534.0
2018-10-02 13:15:00,87.59,87.62,87.59,87.61,8700.0,75.7327,75.7587,75.7327,75.75,8700.0
2018-10-02 13:20:00,87.6,87.61,87.59,87.6,9987.0,75.7414,75.75,75.7327,75.7414,9987.0
2018-10-02 13:25:00,87.6,87.63,87.6,87.61,7024.0,75.7414,75.7673,75.7414,75.75,7024.0
2018-10-02 13:30:00,87.62,87.62,87.6,87.62,9971.0,75.7587,75.7587,75.7414,75.7587,9971.0
2018-10-02 13:35:00,87.63,87.69,87.63,87.67,5542.0,75.7673,75.8192,75.7673,75.8019,5542.0
2018-10-02 13:40:00,87.64,87.66,87.64,87.64,3326.0,75.776,75.7932,75.776,75.776,3326.0
2018-10-02 13:45:00,87.63,87.68,87.63,87.67,80282.0,75.7673,75.8105,75.7673,75.8019,80282.0
2018-10-02 13:50:00,87.66,87.71,87.65,87.71,15791.0,75.7932,75.8365,75.7846,75.8365,15791.0
2018-10-02 13:55:00,87.73,87.83,87.73,87.81,6317.0,75.8538,75.9402,75.8538,75.9229,6317.0
2018-10-02 14:00:00,87.81,87.83,87.78,87.8,3508.0,75.9229,75.9402,75.897,75.9143,3508.0
2018-10-02 14:05:00,87.8,87.82,87.79,87.82,3516.0,75.9143,75.9316,75.9056,75.9316,3516.0
2018-10-02 14:10:00,87.81,87.88,87.79,87.88,10772.0,75.9229,75.9835,75.9056,75.9835,10772.0
2018-10-02 14:15:00,87.87,87.92,87.87,87.91,6720.0,75.9748,76.018,75.9748,76.0094,6720.0
2018-10-02 14:20:00,87.91,87.91,87.8,87.83,8307.0,76.0094,76.0094,75.9143,75.9402,8307.0
2018-10-02 14:25:00,87.84,87.85,87.83,87.85,8552.0,75.9489,75.9575,75.9402,75.9575,8552.0
2018-10-02 14:30:00,87.84,87.88,87.8,87.86,7512.0,75.9489,75.9835,75.9143,75.9662,7512.0
2018-10-02 14:35:00,87.84,87.87,87.8,87.81,7148.0,75.9489,75.9748,75.9143,75.9229,7148.0
2018-10-02 14:40:00,87.81,87.85,87.79,87.84,7359.0,75.9229,75.9575,75.9056,75.9489,7359.0
2018-10-02 14:45:00,87.85,87.93,87.85,87.87,14334.0,75.9575,76.0267,75.9575,75.9748,14334.0
2018-10-02 14:50:00,87.88,87.89,87.78,87.78,7773.0,75.9835,75.9921,75.897,75.897,7773.0
2018-10-02 14:55:00,87.77,87.77,87.69,87.69,8134.0,75.8884,75.8884,75.8192,75.8192,8134.0
2018-10-02 15:00:00,87.71,87.76,87.68,87.69,15742.0,75.8365,75.8797,75.8105,75.8192,15742.0
2018-10-02 15:05:00,87.69,87.78,87.68,87.78,13491.0,75.8192,75.897,75.8105,75.897,13491.0
2018-10-02 15:10:00,87.77,87.8,87.72,87.73,19530.0,75.8884,75.9143,75.8451,75.8538,19530.0
2018-10-02 15:15:00,87.74,87.77,87.69,87.73,12445.0,75.8624,75.8884,75.8192,75.8538,12445.0
2018-10-02 15:20:00,87.73,87.76,87.73,87.73,13461.0,75.8538,75.8797,75.8538,75.8538,13461.0
2018-10-02 15:25:00,87.73,87.81,87.72,87.77,17860.0,75.8538,75.9229,75.8451,75.8884,17860.0
2018-10-02 15:30:00,87.77,87.9,87.77,87.84,27350.0,75.8884,76.0008,75.8884,75.9489,27350.0
2018-10-02 15:35:00,87.84,87.84,87.78,87.81,20499.0,75.9489,75.9489,75.897,75.9229,20499.0
2018-10-02 15:40:00,87.82,87.89,87.81,87.85,23314.0,75.9316,75.9921,75.9229,75.9575,23314.0
2018-10-02 15:45:00,87.84,87.92,87.84,87.88,30280.0,75.9489,76.018,75.9489,75.9835,30280.0
2018-10-02 15:50:00,87.89,87.89,87.81,87.84,35649.0,75.9921,75.9921,75.9229,75.9489,35649.0
2018-10-02 15:55:00,87.84,87.89,87.81,87.85,109629.0,75.9489,75.9921,75.9229,75.9575,109629.0
2018-10-03 09:30:00,88.45,89.02,88.15,88.36,63987.0,76.4763,76.9691,76.2169,76.3985,63987.0
2018-10-03 09:35:00,88.35,88.46,88.29,88.43,17900.0,76.3898,76.4849,76.338,76.459,17900.0
2018-10-03 09:40:00,88.46,88.46,88.16,88.22,12254.0,76.4849,76.4849,76.2256,76.2774,12254.0
2018-10-03 09:45:00,88.22,88.27,88.07,88.27,14454.0,76.2774,76.3207,76.1477,76.3207,14454.0
2018-10-03 09:50:00,88.26,88.32,88.21,88.27,24804.0,76.312,76.3639,76.2688,76.3207,24804.0
2018-10-03 09:55:00,88.27,88.35,88.25,88.28,19639.0,76.3207,76.3898,76.3034,76.3293,19639.0
2018-10-03 10:00:00,88.31,88.31,88.17,88.27,12063.0,76.3553,76.3553,76.2342,76.3207,12063.0
2018-10-03 10:05:00,88.29,88.43,88.29,88.43,14064.0,76.338,76.459,76.338,76.459,14064.0
2018-10-03 10:10:00,88.44,88.54,88.34,88.47,16110.0,76.4677,76.5541,76.3812,76.4936,16110.0
2018-10-03 10:15:00,88.47,88.5,88.4,88.5,6503.0,76.4936,76.5195,76.4331,76.5195,6503.0
2018-10-03 10:20:00,88.49,88.53,88.41,88.43,17529.0,76.5109,76.5455,76.4417,76.459,17529.0
2018-10-03 10:25:00,88.41,88.41,88.35,88.37,10374.0,76.4417,76.4417,76.3898,76.4071,10374.0
2018-10-03 10:30:00,88.35,88.35,88.29,88.29,6473.0,76.3898,76.3898,76.338,76.338,6473.0
2018-10-03 10:35:00,88.33,88.39,88.27,88.27,12800.0,76.3725,76.4244,76.3207,76.3207,12800.0
2018-10-03 10:40:00,88.26,88.27,88.16,88.24,14121.0,76.312,76.3207,76.2256,76.2947,14121.0
2018-10-03 10:45:00,88.27,88.31,88.24,88.27,48670.0,76.3207,76.3553,76.2947,76.3207,48670.0
2018-10-03 10:50:00,88.27,88.32,88.23,88.29,21064.0,76.3207,76.3639,76.2861,76.338,21064.0
2018-10-03 10:55:00,88.29,88.32,88.2,88.2,39154.0,76.338,76.3639,76.2601,76.2601,39154.0
2018-10-03 11:00:00,88.21,88.22,88.15,88.18,16655.0,76.2688,76.2774,76.2169,76.2429,16655.0
2018-10-03 11:05:00,88.19,88.25,88.15,88.2,17376.0,76.2515,76.3034,76.2169,76.2601,17376.0
2018-10-03 11:10:00,88.19,88.2,88.05,88.13,70163.0,76.2515,76.2601,76.1305,76.1996,70163.0
2018-10-03 11:15:00,88.13,88.15,88.1,88.15,46616.0,76.1996,76.2169,76.1737,76.2169,46616.0
2018-10-03 11:20:00,88.15,88.27,88.13,88.18,21351.0,76.2169,76.3207,76.1996,76.2429,21351.0
2018-10-03 11:25:00,88.18,88.29,88.16,88.27,14097.0,76.2429,76.338,76.2256,76.3207,14097.0
2018-10-03 11:30:00,88.28,88.28,88.13,88.14,29490.0,76.3293,76.3293,76.1996,76.2083,29490.0
2018-10-03 11:35:00,88.14,88.17,88.12,88.13,19495.0,76.2083,76.2342,76.191,76.1996,19495.0
2018-10-03 11:40:00,88.11,88.13,88.07,88.1,8625.0,76.1823,76.1996,76.1477,76.1737,8625.0
2018-10-03 11:45:00,88.11,88.13,88.09,88.12,17373.0,76.1823,76.1996,76.165,76.191,17373.0
2018-10-03 11:50:00,88.11,88.12,88.08,88.09,15330.0,76.1823,76.191,76.1564,76.165,15330.0
2018-10-03 11:55:00,88.08,88.11,88.05,88.05,12717.0,76.1564,76.1823,76.1305,76.1305,12717.0
2018-10-03 12:00:00,88.07,88.08,88.0,88.02,12459.0,76.1477,76.1564,76.0872,76.1045,12459.0
2018-10-03 12:05:00,88.02,88.08,88.01,88.05,9502.0,76.1045,76.1564,76.0959,76.1305,9502.0
2018-10-03 12:10:00,88.06,88.11,88.05,88.11,12879.0,76.1391,76.1823,76.1305,76.1823,12879.0
2018-10-03 12:15:00,88.12,88.18,88.12,88.18,14254.0,76.191,76.2429,76.191,76.2429,14254.0
2018-10-03 12:20:00,88.18,88.22,88.16,88.21,5338.0,76.2429,76.2774,76.2256,76.2688,5338.0
2018-10-03 12:25:00,88.21,88.33,88.21,88.31,7924.0,76.2688,76.3725,76.2688,76.3553,7924.0
2018-10-03 12:30:00,88.31,88.37,88.18,88.19,100297.0,76.3553,76.4071,76.2429,76.2515,100297.0
2018-10-03 12:35:00,88.19,88.22,88.16,88.16,17116.0,76.2515,76.2774,76.2256,76.2256,17116.0
2018-10-03 12:40:00,88.16,88.2,88.1,88.1,17658.0,76.2256,76.2601,76.1737,76.1737,17658.0
2018-10-03 12:45:00,88.1,88.11,88.04,88.1,18942.0,76.1737,76.1823,76.1218,76.1737,18942.0
2018-10-03 12:50:00,88.08,88.11,88.06,88.06,13628.0,76.1564,76.1823,76.1391,76.1391,13628.0
2018-10-03 12:55:00,88.06,88.12,88.05,88.1,9058.0,76.1391,76.191,76.1305,76.1737,9058.0
2018-10-03 13:00:00,88.09,88.11,88.04,88.04,14038.0,76.165,76.1823,76.1218,76.1218,14038.0
2018-10-03 13:05:00,88.04,88.05,88.0,88.01,12694.0,76.1218,76.1305,76.0872,76.0959,12694.0
2018-10-03 13:10:00,88.01,88.01,87.88,87.91,19565.0,76.0959,76.0959,75.9835,76.0094,19565.0
2018-10-03 13:15:00,87.91,87.93,87.86,87.9,12721.0,76.0094,76.0267,75.9662,76.0008,12721.0
2018-10-03 13:20:00,87.89,87.92,87.86,87.86,16610.0,75.9921,76.018,75.9662,75.9662,16610.0
2018-10-03 13:25:00,87.87,87.89,87.84,87.88,28532.0,75.9748,75.9921,75.9489,75.9835,28532.0
2018-10-03 13:30:00,87.87,87.97,87.85,87.96,49345.0,75.9748,76.0613,75.9575,76.0526,49345.0
2018-10-03 13:35:00,87.95,87.96,87.93,87.93,13890.0,76.044,76.0526,76.0267,76.0267,13890.0
2018-10-03 13:40:00,87.94,87.98,87.92,87.97,14063.0,76.0353,76.0699,76.018,76.0613,14063.0
2018-10-03 13:45:00,87.98,88.09,87.98,88.09,14080.0,76.0699,76.165,76.0699,76.165,14080.0
2018-10-03 13:50:00,88.09,88.11,88.04,88.05,11649.0,76.165,76.1823,76.1218,76.1305,11649.0
2018-10-03 13:55:00,88.05,88.09,88.03,88.03,7400.0,76.1305,76.165,76.1132,76.1132,7400.0
2018-10-03 14:00:00,88.04,88.2,88.03,88.2,19450.0,76.1218,76.2601,76.1132,76.2601,19450.0
2018-10-03 14:05:00,88.19,88.35,88.19,88.29,17864.0,76.2515,76.3898,76.2515,76.338,17864.0
2018-10-03 14:10:00,88.31,88.49,88.3,88.44,28236.0,76.3553,76.5109,76.3466,76.4677,28236.0
2018-10-03 14:15:00,88.43,88.45,88.26,88.31,17120.0,76.459,76.4763,76.312,76.3553,17120.0
2018-10-03 14:20:00,88.3,88.3,88.22,88.26,38287.0,76.3466,76.3466,76.2774,76.312,38287.0
2018-10-03 14:25:00,88.25,88.37,88.25,88.35,22861.0,76.3034,76.4071,76.3034,76.3898,22861.0
2018-10-03 14:30:00,88.36,88.38,88.3,88.35,62361.0,76.3985,76.4158,76.3466,76.3898,62361.0
2018-10-03 14:35:00,88.32,88.33,88.12,88.17,26627.0,76.3639,76.3725,76.191,76.2342,26627.0
2018-10-03 14:40:00,88.15,88.16,87.98,88.05,13986.0,76.2169,76.2256,76.0699,76.1305,13986.0
2018-10-03 14:45:00,88.05,88.06,87.87,87.87,16802.0,76.1305,76.1391,75.9748,75.9748,16802.0
2018-10-03 14:50:00,87.86,87.89,87.73,87.75,20539.0,75.9662,75.9921,75.8538,75.8711,20539.0
2018-10-03 14:55:00,87.73,87.85,87.72,87.84,19559.0,75.8538,75.9575,75.8451,75.9489,19559.0
2018-10-03 15:00:00,87.84,87.88,87.7,87.7,14156.0,75.9489,75.9835,75.8278,75.8278,14156.0
2018-10-03 15:05:00,87.71,87.81,87.71,87.81,17561.0,75.8365,75.9229,75.8365,75.9229,17561.0
2018-10-03 15:10:00,87.81,87.82,87.55,87.55,51784.0,75.9229,75.9316,75.6981,75.6981,51784.0
2018-10-03 15:15:00,87.56,87.6,87.4,87.44,36242.0,75.7068,75.7414,75.5684,75.603,36242.0
2018-10-03 15:20:00,87.44,87.56,87.39,87.51,34418.0,75.603,75.7068,75.5598,75.6636,34418.0
2018-10-03 15:25:00,87.5,87.62,87.46,87.61,20145.0,75.6549,75.7587,75.6203,75.75,20145.0
2018-10-03 15:30:00,87.61,87.62,87.52,87.57,22637.0,75.75,75.7587,75.6722,75.7154,22637.0
2018-10-03 15:35:00,87.57,87.66,87.56,87.62,27970.0,75.7154,75.7932,75.7068,75.7587,27970.0
2018-10-03 15:40:00,87.62,87.67,87.59,87.66,32116.0,75.7587,75.8019,75.7327,75.7932,32116.0
2018-10-03 15:45:00,87.66,87.71,87.63,87.65,37708.0,75.7932,75.8365,75.7673,75.7846,37708.0
2018-10-03 15:50:00,87.66,87.76,87.66,87.74,43041.0,75.7932,75.8797,75.7932,75.8624,43041.0
2018-10-03 15:55:00,87.75,87.78,87.67,87.71,102197.0,75.8711,75.897,75.8019,75.8365,102197.0
2018-10-04 09:30:00,87.56,87.84,87.56,87.84,26629.0,75.7068,75.9489,75.7068,75.9489,26629.0
2018-10-04 09:35:00,87.77,87.9,87.7,87.87,12863.0,75.8884,76.0008,75.8278,75.9748,12863.0
2018-10-04 09:40:00,87.84,88.28,87.84,88.22,23626.0,75.9489,76.3293,75.9489,76.2774,23626.0
2018-10-04 09:45:00,88.22,88.43,88.21,88.4,18290.0,76.2774,76.459,76.2688,76.4331,18290.0
2018-10-04 09:50:00,88.38,88.55,88.34,88.51,10508.0,76.4158,76.5628,76.3812,76.5282,10508.0
2018-10-04 09:55:00,88.56,88.57,88.33,88.44,14909.0,76.5714,76.5801,76.3725,76.4677,14909.0
2018-10-04 10:00:00,88.42,88.48,88.34,88.34,7236.0,76.4504,76.5022,76.3812,76.3812,7236.0
2018-10-04 10:05:00,88.34,88.37,88.18,88.24,5120.0,76.3812,76.4071,76.2429,76.2947,5120.0
2018-10-04 10:10:00,88.18,88.18,87.97,87.98,9253.0,76.2429,76.2429,76.0613,76.0699,9253.0
2018-10-04 10:15:00,87.98,88.18,87.98,88.09,10203.0,76.0699,76.2429,76.0699,76.165,10203.0
2018-10-04 10:20:00,88.07,88.13,87.95,87.95,18419.0,76.1477,76.1996,76.044,76.044,18419.0
2018-10-04 10:25:00,87.94,88.1,87.92,88.06,7536.0,76.0353,76.1737,76.018,76.1391,7536.0
2018-10-04 10:30:00,88.05,88.05,87.82,87.87,25314.0,76.1305,76.1305,75.9316,75.9748,25314.0
2018-10-04 10:35:00,87.86,87.92,87.84,87.84,4150.0,75.9662,76.018,75.9489,75.9489,4150.0
2018-10-04 10:40:00,87.85,87.89,87.82,87.89,2487.0,75.9575,75.9921,75.9316,75.9921,2487.0
2018-10-04 10:45:00,87.9,87.96,87.9,87.96,20012.0,76.0008,76.0526,76.0008,76.0526,20012.0
2018-10-04 10:50:00,87.95,88.02,87.9,87.92,4515.0,76.044,76.1045,76.0008,76.018,4515.0
2018-10-04 10:55:00,87.9,87.98,87.84,87.84,6417.0,76.0008,76.0699,75.9489,75.9489,6417.0
2018-10-04 11:00:00,87.84,88.01,87.84,87.95,3201.0,75.9489,76.0959,75.9489,76.044,3201.0
2018-10-04 11:05:00,87.98,87.98,87.83,87.84,4273.0,76.0699,76.0699,75.9402,75.9489,4273.0
2018-10-04 11:10:00,87.82,87.91,87.8,87.84,9740.0,75.9316,76.0094,75.9143,75.9489,9740.0
2018-10-04 11:15:00,87.86,87.94,87.85,87.91,7629.0,75.9662,76.0353,75.9575,76.0094,7629.0
2018-10-04 11:20:00,87.92,87.99,87.87,87.98,6766.0,76.018,76.0786,75.9748,76.0699,6766.0
2018-10-04 11:25:00,87.99,87.99,87.9,87.9,5336.0,76.0786,76.0786,76.0008,76.0008,5336.0
2018-10-04 11:30:00,87.91,88.01,87.91,87.92,10667.0,76.0094,76.0959,76.0094,76.018,10667.0
2018-10-04 11:35:00,87.9,87.95,87.89,87.9,6670.0,76.0008,76.044,75.9921,76.0008,6670.0
2018-10-04 11:40:00,87.88,87.91,87.78,87.78,9661.0,75.9835,76.0094,75.897,75.897,9661.0
2018-10-04 11:45:00,87.76,87.83,87.71,87.72,10366.0,75.8797,75.9402,75.8365,75.8451,10366.0
2018-10-04 11:50:00,87.71,87.76,87.67,87.68,9758.0,75.8365,75.8797,75.8019,75.8105,9758.0
2018-10-04 11:55:00,87.68,87.68,87.56,87.56,11917.0,75.8105,75.8105,75.7068,75.7068,11917.0
2018-10-04 12:00:00,87.55,87.56,87.44,87.44,12285.0,75.6981,75.7068,75.603,75.603,12285.0
2018-10-04 12:05:00,87.42,87.49,87.38,87.46,45426.0,75.5857,75.6463,75.5512,75.6203,45426.0
2018-10-04 12:10:00,87.46,87.49,87.25,87.29,13145.0,75.6203,75.6463,75.4387,75.4733,13145.0
2018-10-04 12:15:00,87.3,87.3,87.12,87.16,10645.0,75.482,75.482,75.3263,75.3609,10645.0
2018-10-04 12:20:00,87.17,87.23,87.13,87.15,11941.0,75.3696,75.4215,75.335,75.3523,11941.0
2018-10-04 12:25:00,87.1,87.18,86.99,87.18,23481.0,75.3091,75.3782,75.2139,75.3782,23481.0
2018-10-04 12:30:00,87.17,87.38,87.17,87.37,14662.0,75.3696,75.5512,75.3696,75.5425,14662.0
2018-10-04 12:35:00,87.37,87.44,87.36,87.37,6813.0,75.5425,75.603,75.5339,75.5425,6813.0
2018-10-04 12:40:00,87.37,87.51,87.37,87.5,4909.0,75.5425,75.6636,75.5425,75.6549,4909.0
2018-10-04 12:45:00,87.5,87.5,87.43,87.43,6592.0,75.6549,75.6549,75.5944,75.5944,6592.0
2018-10-04 12:50:00,87.42,87.43,87.34,87.36,12394.0,75.5857,75.5944,75.5166,75.5339,12394.0
2018-10-04 12:55:00,87.36,87.38,87.28,87.32,9627.0,75.5339,75.5512,75.4647,75.4993,9627.0
2018-10-04 13:00:00,87.32,87.33,87.26,87.27,7934.0,75.4993,75.5079,75.4474,75.456,7934.0
2018-10-04 13:05:00,87.29,87.37,87.28,87.32,6302.0,75.4733,75.5425,75.4647,75.4993,6302.0
2018-10-04 13:10:00,87.34,87.34,87.25,87.3,7060.0,75.5166,75.5166,75.4387,75.482,7060.0
2018-10-04 13:15:00,87.3,87.31,87.16,87.16,7870.0,75.482,75.4906,75.3609,75.3609,7870.0
2018-10-04 13:20:00,87.16,87.19,87.06,87.18,6882.0,75.3609,75.3869,75.2745,75.3782,6882.0
2018-10-04 13:25:00,87.19,87.23,87.13,87.18,5269.0,75.3869,75.4215,75.335,75.3782,5269.0
2018-10-04 13:30:00,87.17,87.18,87.01,87.08,8778.0,75.3696,75.3782,75.2312,75.2918,8778.0
2018-10-04 13:35:00,87.09,87.15,87.04,87.15,8761.0,75.3004,75.3523,75.2572,75.3523,8761.0
2018-10-04 13:40:00,87.16,87.37,87.13,87.37,11646.0,75.3609,75.5425,75.335,75.5425,11646.0
2018-10-04 13:45:00,87.35,87.35,87.18,87.18,10658.0,75.5252,75.5252,75.3782,75.3782,10658.0
2018-10-04 13:50:00,87.17,87.25,87.13,87.2,10425.0,75.3696,75.4387,75.335,75.3955,10425.0
2018-10-04 13:55:00,87.16,87.17,87.12,87.13,7896.0,75.3609,75.3696,75.3263,75.335,7896.0
2018-10-04 14:00:00,87.13,87.23,87.13,87.2,9283.0,75.335,75.4215,75.335,75.3955,9283.0
2018-10-04 14:05:00,87.2,87.22,87.15,87.15,6599.0,75.3955,75.4128,75.3523,75.3523,6599.0
2018-10-04 14:10:00,87.15,87.18,87.13,87.18,6236.0,75.3523,75.3782,75.335,75.3782,6236.0
2018-10-04 14:15:00,87.16,87.16,87.03,87.03,7455.0,75.3609,75.3609,75.2485,75.2485,7455.0
2018-10-04 14:20:00,87.02,87.07,86.98,87.05,13671.0,75.2399,75.2831,75.2053,75.2658,13671.0
2018-10-04 14:25:00,87.03,87.11,87.01,87.06,12303.0,75.2485,75.3177,75.2312,75.2745,12303.0
2018-10-04 14:30:00,87.08,87.1,87.04,87.09,6552.0,75.2918,75.3091,75.2572,75.3004,6552.0
2018-10-04 14:35:00,87.09,87.32,87.09,87.32,7568.0,75.3004,75.4993,75.3004,75.4993,7568.0
2018-10-04 14:40:00,87.3,87.32,87.24,87.27,9214.0,75.482,75.4993,75.4301,75.456,9214.0
2018-10-04 14:45:00,87.29,87.36,87.28,87.3,4914.0,75.4733,75.5339,75.4647,75.482,4914.0
2018-10-04 14:50:00,87.31,87.47,87.3,87.45,10719.0,75.4906,75.629,75.482,75.6117,10719.0
2018-10-04 14:55:00,87.49,87.62,87.49,87.62,12193.0,75.6463,75.7587,75.6463,75.7587,12193.0
2018-10-04 15:00:00,87.63,87.69,87.58,87.68,16534.0,75.7673,75.8192,75.7241,75.8105,16534.0
2018-10-04 15:05:00,87.69,87.73,87.62,87.69,14847.0,75.8192,75.8538,75.7587,75.8192,14847.0
2018-10-04 15:10:00,87.7,87.71,87.62,87.63,10369.0,75.8278,75.8365,75.7587,75.7673,10369.0
2018-10-04 15:15:00,87.63,87.75,87.63,87.71,16295.0,75.7673,75.8711,75.7673,75.8365,16295.0
2018-10-04 15:20:00,87.7,87.7,87.56,87.6,12295.0,75.8278,75.8278,75.7068,75.7414,12295.0
2018-10-04 15:25:00,87.59,87.67,87.54,87.54,12613.0,75.7327,75.8019,75.6895,75.6895,12613.0
2018-10-04 15:30:00,87.53,87.58,87.53,87.55,11352.0,75.6808,75.7241,75.6808,75.6981,11352.0
2018-10-04 15:35:00,87.55,87.56,87.47,87.5,13299.0,75.6981,75.7068,75.629,75.6549,13299.0
2018-10-04 15:40:00,87.51,87.6,87.49,87.59,25196.0,75.6636,75.7414,75.6463,75.7327,25196.0
2018-10-04 15:45:00,87.59,87.84,87.59,87.77,47587.0,75.7327,75.9489,75.7327,75.8884,47587.0
2018-10-04 15:50:00,87.78,87.79,87.72,87.73,36510.0,75.897,75.9056,75.8451,75.8538,36510.0
2018-10-04 15:55:00,87.73,87.73,87.65,87.7,78132.0,75.8538,75.8538,75.7846,75.8278,78132.0
2018-10-05 09:30:00,87.81,87.98,87.71,87.97,21683.0,75.9229,76.0699,75.8365,76.0613,21683.0
2018-10-05 09:35:00,87.91,88.21,87.86,88.09,21459.0,76.0094,76.2688,75.9662,76.165,21459.0
2018-10-05 09:40:00,87.98,88.02,87.69,87.72,15278.0,76.0699,76.1045,75.8192,75.8451,15278.0
2018-10-05 09:45:00,87.66,87.86,87.65,87.78,6664.0,75.7932,75.9662,75.7846,75.897,6664.0
2018-10-05 09:50:00,87.78,87.81,87.72,87.73,14248.0,75.897,75.9229,75.8451,75.8538,14248.0
2018-10-05 09:55:00,87.7,87.73,87.56,87.64,8990.0,75.8278,75.8538,75.7068,75.776,8990.0
2018-10-05 10:00:00,87.67,87.78,87.64,87.66,9918.0,75.8019,75.897,75.776,75.7932,9918.0
2018-10-05 10:05:00,87.69,87.72,87.56,87.56,7788.0,75.8192,75.8451,75.7068,75.7068,7788.0
2018-10-05 10:10:00,87.54,87.54,87.35,87.35,5308.0,75.6895,75.6895,75.5252,75.5252,5308.0
2018-10-05 10:15:00,87.32,87.4,87.19,87.19,4803.0,75.4993,75.5684,75.3869,75.3869,4803.0
2018-10-05 10:20:00,87.2,87.23,87.05,87.14,8537.0,75.3955,75.4215,75.2658,75.3436,8537.0
2018-10-05 10:25:00,87.17,87.22,87.15,87.17,10411.0,75.3696,75.4128,75.3523,75.3696,10411.0
2018-10-05 10:30:00,87.17,87.24,87.13,87.15,12290.0,75.3696,75.4301,75.335,75.3523,12290.0
2018-10-05 10:35:00,87.18,87.21,87.06,87.06,9192.0,75.3782,75.4042,75.2745,75.2745,9192.0
2018-10-05 10:40:00,87.06,87.16,87.01,87.13,9840.0,75.2745,75.3609,75.2312,75.335,9840.0
2018-10-05 10:45:00,87.11,87.14,87.01,87.02,5951.0,75.3177,75.3436,75.2312,75.2399,5951.0
2018-10-05 10:50:00,87.03,87.14,87.03,87.06,9683.0,75.2485,75.3436,75.2485,75.2745,9683.0
2018-10-05 10:55:00,87.05,87.2,87.02,87.06,17607.0,75.2658,75.3955,75.2399,75.2745,17607.0
2018-10-05 11:00:00,87.06,87.07,86.92,86.95,20484.0,75.2745,75.2831,75.1534,75.1794,20484.0
2018-10-05 11:05:00,86.95,87.02,86.93,86.95,19319.0,75.1794,75.2399,75.1621,75.1794,19319.0
2018-10-05 11:10:00,86.93,87.03,86.93,86.98,11721.0,75.1621,75.2485,75.1621,75.2053,11721.0
2018-10-05 11:15:00,86.98,87.02,86.91,87.0,12985.0,75.2053,75.2399,75.1448,75.2226,12985.0
2018-10-05 11:20:00,87.01,87.01,86.96,87.01,5953.0,75.2312,75.2312,75.188,75.2312,5953.0
2018-10-05 11:25:00,87.01,87.01,86.89,86.89,9862.0,75.2312,75.2312,75.1275,75.1275,9862.0
2018-10-05 11:30:00,86.88,86.93,86.82,86.86,6988.0,75.1188,75.1621,75.067,75.1015,6988.0
2018-10-05 11:35:00,86.86,86.95,86.84,86.91,9855.0,75.1015,75.1794,75.0843,75.1448,9855.0
2018-10-05 11:40:00,86.92,86.92,86.77,86.8,5097.0,75.1534,75.1534,75.0237,75.0497,5097.0
2018-10-05 11:45:00,86.8,86.8,86.66,86.7,6972.0,75.0497,75.0497,74.9286,74.9632,6972.0
2018-10-05 11:50:00,86.66,86.71,86.55,86.58,8774.0,74.9286,74.9719,74.8335,74.8594,8774.0
2018-10-05 11:55:00,86.59,86.62,86.53,86.57,6685.0,74.8681,74.894,74.8162,74.8508,6685.0
2018-10-05 12:00:00,86.53,86.65,86.53,86.62,10837.0,74.8162,74.92,74.8162,74.894,10837.0
2018-10-05 12:05:00,86.63,86.68,86.6,86.62,14708.0,74.9027,74.9459,74.8767,74.894,14708.0
2018-10-05 12:10:00,86.61,86.62,86.53,86.56,8193.0,74.8854,74.894,74.8162,74.8422,8193.0
2018-10-05 12:15:00,86.53,86.53,86.42,86.46,22857.0,74.8162,74.8162,74.7211,74.7557,22857.0
2018-10-05 12:20:00,86.46,86.59,86.46,86.57,6781.0,74.7557,74.8681,74.7557,74.8508,6781.0
2018-10-05 12:25:00,86.55,86.59,86.53,86.58,6415.0,74.8335,74.8681,74.8162,74.8594,6415.0
2018-10-05 12:30:00,86.56,86.61,86.52,86.57,7423.0,74.8422,74.8854,74.8076,74.8508,7423.0
2018-10-05 12:35:00,86.57,86.68,86.54,86.65,8530.0,74.8508,74.9459,74.8249,74.92,8530.0
2018-10-05 12:40:00,86.61,86.61,86.49,86.51,7840.0,74.8854,74.8854,74.7816,74.7989,7840.0
2018-10-05 12:45:00,86.52,86.55,86.48,86.53,10687.0,74.8076,74.8335,74.773,74.8162,10687.0
2018-10-05 12:50:00,86.51,86.54,86.46,86.51,20576.0,74.7989,74.8249,74.7557,74.7989,20576.0
2018-10-05 12:55:00,86.51,86.55,86.43,86.44,14256.0,74.7989,74.8335,74.7298,74.7384,14256.0
2018-10-05 13:00:00,86.45,86.45,86.37,86.4,8599.0,74.747,74.747,74.6779,74.7038,8599.0
2018-10-05 13:05:00,86.38,86.41,86.35,86.36,10162.0,74.6865,74.7125,74.6606,74.6692,10162.0
2018-10-05 13:10:00,86.34,86.4,86.32,86.36,9581.0,74.6519,74.7038,74.6346,74.6692,9581.0
2018-10-05 13:15:00,86.37,86.55,86.37,86.4,74508.0,74.6779,74.8335,74.6779,74.7038,74508.0
2018-10-05 13:20:00,86.4,86.41,86.31,86.33,15570.0,74.7038,74.7125,74.626,74.6433,15570.0
2018-10-05 13:25:00,86.32,86.36,86.32,86.33,6199.0,74.6346,74.6692,74.6346,74.6433,6199.0
2018-10-05 13:30:00,86.35,86.42,86.35,86.36,6182.0,74.6606,74.7211,74.6606,74.6692,6182.0
2018-10-05 13:35:00,86.37,86.46,86.34,86.46,11390.0,74.6779,74.7557,74.6519,74.7557,11390.0
2018-10-05 13:40:00,86.46,86.58,86.46,86.58,14824.0,74.7557,74.8594,74.7557,74.8594,14824.0
2018-10-05 13:45:00,86.59,86.64,86.53,86.59,14138.0,74.8681,74.9113,74.8162,74.8681,14138.0
2018-10-05 13:50:00,86.61,86.66,86.57,86.58,14707.0,74.8854,74.9286,74.8508,74.8594,14707.0
2018-10-05 13:55:00,86.58,86.59,86.5,86.52,15897.0,74.8594,74.8681,74.7903,74.8076,15897.0
2018-10-05 14:00:00,86.5,86.57,86.5,86.55,15247.0,74.7903,74.8508,74.7903,74.8335,15247.0
2018-10-05 14:05:00,86.56,86.58,86.48,86.48,14377.0,74.8422,74.8594,74.773,74.773,14377.0
2018-10-05 14:10:00,86.49,86.53,86.46,86.51,20895.0,74.7816,74.8162,74.7557,74.7989,20895.0
2018-10-05 14:15:00,86.51,86.64,86.46,86.64,23669.0,74.7989,74.9113,74.7557,74.9113,23669.0
2018-10-05 14:20:00,86.64,86.66,86.59,86.61,13774.0,74.9113,74.9286,74.8681,74.8854,13774.0
2018-10-05 14:25:00,86.6,86.6,86.53,86.53,17105.0,74.8767,74.8767,74.8162,74.8162,17105.0
2018-10-05 14:30:00,86.55,86.69,86.55,86.63,21464.0,74.8335,74.9546,74.8335,74.9027,21464.0
2018-10-05 14:35:00,86.63,86.66,86.6,86.63,15447.0,74.9027,74.9286,74.8767,74.9027,15447.0
2018-10-05 14:40:00,86.64,86.66,86.58,86.6,11823.0,74.9113,74.9286,74.8594,74.8767,11823.0
2018-10-05 14:45:00,86.6,86.64,86.58,86.62,14901.0,74.8767,74.9113,74.8594,74.894,14901.0
2018-10-05 14:50:00,86.64,86.66,86.62,86.65,10423.0,74.9113,74.9286,74.894,74.92,10423.0
2018-10-05 14:55:00,86.65,86.74,86.63,86.71,14613.0,74.92,74.9978,74.9027,74.9719,14613.0
2018-10-05 15:00:00,86.72,86.76,86.68,86.74,13115.0,74.9805,75.0151,74.9459,74.9978,13115.0
2018-10-05 15:05:00,86.75,86.89,86.74,86.88,28798.0,75.0064,75.1275,74.9978,75.1188,28798.0
2018-10-05 15:10:00,86.88,86.9,86.85,86.89,21512.0,75.1188,75.1361,75.0929,75.1275,21512.0
2018-10-05 15:15:00,86.88,86.89,86.79,86.8,22236.0,75.1188,75.1275,75.041,75.0497,22236.0
2018-10-05 15:20:00,86.8,86.87,86.79,86.82,23262.0,75.0497,75.1102,75.041,75.067,23262.0
2018-10-05 15:25:00,86.83,86.83,86.72,86.73,24624.0,75.0756,75.0756,74.9805,74.9891,24624.0
2018-10-05 15:30:00,86.73,86.74,86.6,86.62,30734.0,74.9891,74.9978,74.8767,74.894,30734.0
2018-10-05 15:35:00,86.61,86.64,86.54,86.55,31073.0,74.8854,74.9113,74.8249,74.8335,31073.0
2018-10-05 15:40:00,86.54,86.71,86.51,86.71,39581.0,74.8249,74.9719,74.7989,74.9719,39581.0
2018-10-05 15:45:00,86.71,86.86,86.7,86.86,36032.0,74.9719,75.1015,74.9632,75.1015,36032.0
2018-10-05 15:50:00,86.85,86.85,86.72,86.81,35711.0,75.0929,75.0929,74.9805,75.0583,35711.0
2018-10-05 15:55:00,86.8,86.83,86.64,86.68,78375.0,75.0497,75.0756,74.9113,74.9459,78375.0
2018-10-08 09:30:00,86.43,86.5,86.08,86.16,28673.0,74.7298,74.7903,74.4271,74.4963,28673.0
2018-10-08 09:35:00,86.22,86.24,85.94,86.13,35738.0,74.5482,74.5655,74.3061,74.4704,35738.0
2018-10-08 09:40:00,86.17,86.18,86.01,86.1,22370.0,74.505,74.5136,74.3666,74.4444,22370.0
2018-10-08 09:45:00,86.1,86.4,86.1,86.4,15526.0,74.4444,74.7038,74.4444,74.7038,15526.0
2018-10-08 09:50:00,86.39,86.47,86.35,86.39,11980.0,74.6952,74.7643,74.6606,74.6952,11980.0
2018-10-08 09:55:00,86.4,86.41,86.3,86.34,10669.0,74.7038,74.7125,74.6174,74.6519,10669.0
2018-10-08 10:00:00,86.3,86.48,86.28,86.46,12598.0,74.6174,74.773,74.6001,74.7557,12598.0
2018-10-08 10:05:00,86.45,86.48,86.35,86.36,11448.0,74.747,74.773,74.6606,74.6692,11448.0
2018-10-08 10:10:00,86.39,86.48,86.38,86.44,6410.0,74.6952,74.773,74.6865,74.7384,6410.0
2018-10-08 10:15:00,86.45,86.46,86.33,86.33,4060.0,74.747,74.7557,74.6433,74.6433,4060.0
2018-10-08 10:20:00,86.35,86.44,86.35,86.42,7124.0,74.6606,74.7384,74.6606,74.7211,7124.0
2018-10-08 10:25:00,86.39,86.42,86.37,86.42,2782.0,74.6952,74.7211,74.6779,74.7211,2782.0
2018-10-08 10:30:00,86.41,86.5,86.4,86.5,8834.0,74.7125,74.7903,74.7038,74.7903,8834.0
2018-10-08 10:35:00,86.52,86.52,86.39,86.39,7336.0,74.8076,74.8076,74.6952,74.6952,7336.0
2018-10-08 10:40:00,86.41,86.44,86.38,86.38,7867.0,74.7125,74.7384,74.6865,74.6865,7867.0
2018-10-08 10:45:00,86.39,86.41,86.36,86.41,2707.0,74.6952,74.7125,74.6692,74.7125,2707.0
2018-10-08 10:50:00,86.41,86.43,86.36,86.38,10345.0,74.7125,74.7298,74.6692,74.6865,10345.0
2018-10-08 10:55:00,86.37,86.41,86.34,86.39,3451.0,74.6779,74.7125,74.6519,74.6952,3451.0
2018-10-08 11:00:00,86.38,86.38,86.26,86.26,8895.0,74.6865,74.6865,74.5828,74.5828,8895.0
2018-10-08 11:05:00,86.25,86.25,86.2,86.2,3545.0,74.5741,74.5741,74.5309,74.5309,3545.0
2018-10-08 11:10:00,86.2,86.22,86.17,86.21,15164.0,74.5309,74.5482,74.505,74.5395,15164.0
2018-10-08 11:15:00,86.2,86.24,86.16,86.21,12706.0,74.5309,74.5655,74.4963,74.5395,12706.0
2018-10-08 11:20:00,86.2,86.22,86.18,86.2,7264.0,74.5309,74.5482,74.5136,74.5309,7264.0
2018-10-08 11:25:00,86.2,86.33,86.2,86.33,4872.0,74.5309,74.6433,74.5309,74.6433,4872.0
2018-10-08 11:30:00,86.34,86.34,86.2,86.21,25113.0,74.6519,74.6519,74.5309,74.5395,25113.0
2018-10-08 11:35:00,86.19,86.23,85.84,85.97,55399.0,74.5222,74.5568,74.2196,74.332,55399.0
2018-10-08 11:40:00,85.97,86.01,85.88,85.88,20356.0,74.332,74.3666,74.2542,74.2542,20356.0
2018-10-08 11:45:00,85.87,85.87,85.59,85.59,17790.0,74.2456,74.2456,74.0035,74.0035,17790.0
2018-10-08 11:50:00,85.62,85.77,85.61,85.68,11470.0,74.0294,74.1591,74.0208,74.0813,11470.0
2018-10-08 11:55:00,85.66,85.69,85.54,85.67,32400.0,74.064,74.0899,73.9602,74.0726,32400.0
2018-10-08 12:00:00,85.7,85.77,85.62,85.67,12876.0,74.0986,74.1591,74.0294,74.0726,12876.0
2018-10-08 12:05:00,85.7,85.75,85.67,85.73,6039.0,74.0986,74.1418,74.0726,74.1245,6039.0
2018-10-08 12:10:00,85.71,85.78,85.69,85.72,47871.0,74.1072,74.1677,74.0899,74.1159,47871.0
2018-10-08 12:15:00,85.75,85.82,85.71,85.8,20302.0,74.1418,74.2023,74.1072,74.185,20302.0
2018-10-08 12:20:00,85.78,86.05,85.78,86.05,7371.0,74.1677,74.4012,74.1677,74.4012,7371.0
2018-10-08 12:25:00,86.04,86.06,86.01,86.03,4737.0,74.3925,74.4098,74.3666,74.3839,4737.0
2018-10-08 12:30:00,86.06,86.07,86.0,86.0,5749.0,74.4098,74.4185,74.358,74.358,5749.0
2018-10-08 12:35:00,86.02,86.08,85.99,86.07,5097.0,74.3753,74.4271,74.3493,74.4185,5097.0
2018-10-08 12:40:00,86.04,86.16,86.04,86.13,5686.0,74.3925,74.4963,74.3925,74.4704,5686.0
2018-10-08 12:45:00,86.14,86.19,86.11,86.14,5002.0,74.479,74.5222,74.4531,74.479,5002.0
2018-10-08 12:50:00,86.14,86.17,86.1,86.1,2273.0,74.479,74.505,74.4444,74.4444,2273.0
2018-10-08 12:55:00,86.05,86.09,85.98,85.99,7781.0,74.4012,74.4358,74.3407,74.3493,7781.0
2018-10-08 13:00:00,85.97,86.17,85.97,86.17,8906.0,74.332,74.505,74.332,74.505,8906.0
2018-10-08 13:05:00,86.17,86.34,86.11,86.33,10308.0,74.505,74.6519,74.4531,74.6433,10308.0
2018-10-08 13:10:00,86.33,86.33,86.24,86.28,4966.0,74.6433,74.6433,74.5655,74.6001,4966.0
2018-10-08 13:15:00,86.25,86.25,86.12,86.13,4443.0,74.5741,74.5741,74.4617,74.4704,4443.0
2018-10-08 13:20:00,86.15,86.15,86.09,86.1,4255.0,74.4877,74.4877,74.4358,74.4444,4255.0
2018-10-08 13:25:00,86.12,86.19,86.12,86.16,6911.0,74.4617,74.5222,74.4617,74.4963,6911.0
2018-10-08 13:30:00,86.14,86.29,86.13,86.25,12150.0,74.479,74.6087,74.4704,74.5741,12150.0
2018-10-08 13:35:00,86.25,86.27,86.2,86.24,1901.0,74.5741,74.5914,74.5309,74.5655,1901.0
2018-10-08 13:40:00,86.25,86.3,86.23,86.26,5528.0,74.5741,74.6174,74.5568,74.5828,5528.0
2018-10-08 13:45:00,86.28,86.28,86.21,86.21,5749.0,74.6001,74.6001,74.5395,74.5395,5749.0
2018-10-08 13:50:00,86.2,86.29,86.2,86.28,6136.0,74.5309,74.6087,74.5309,74.6001,6136.0
2018-10-08 13:55:00,86.28,86.29,86.26,86.29,3791.0,74.6001,74.6087,74.5828,74.6087,3791.0
2018-10-08 14:00:00,86.28,86.5,86.24,86.47,11068.0,74.6001,74.7903,74.5655,74.7643,11068.0
2018-10-08 14:05:00,86.46,86.62,86.46,86.59,6189.0,74.7557,74.894,74.7557,74.8681,6189.0
2018-10-08 14:10:00,86.61,86.61,86.48,86.5,2300.0,74.8854,74.8854,74.773,74.7903,2300.0
2018-10-08 14:15:00,86.47,86.5,86.4,86.4,7261.0,74.7643,74.7903,74.7038,74.7038,7261.0
2018-10-08 14:20:00,86.4,86.44,86.28,86.33,12908.0,74.7038,74.7384,74.6001,74.6433,12908.0
2018-10-08 14:25:00,86.37,86.45,86.32,86.42,6956.0,74.6779,74.747,74.6346,74.7211,6956.0
2018-10-08 14:30:00,86.46,86.57,86.44,86.54,13324.0,74.7557,74.8508,74.7384,74.8249,13324.0
2018-10-08 14:35:00,86.51,86.53,86.5,86.53,4801.0,74.7989,74.8162,74.7903,74.8162,4801.0
2018-10-08 14:40:00,86.53,86.61,86.52,86.6,6360.0,74.8162,74.8854,74.8076,74.8767,6360.0
2018-10-08 14:45:00,86.59,86.65,86.57,86.62,10052.0,74.8681,74.92,74.8508,74.894,10052.0
2018-10-08 14:50:00,86.61,86.68,86.6,86.6,13080.0,74.8854,74.9459,74.8767,74.8767,13080.0
2018-10-08 14:55:00,86.6,86.67,86.58,86.65,7824.0,74.8767,74.9373,74.8594,74.92,7824.0
2018-10-08 15:00:00,86.64,86.84,86.63,86.83,7514.0,74.9113,75.0843,74.9027,75.0756,7514.0
2018-10-08 15:05:00,86.82,86.84,86.72,86.78,14485.0,75.067,75.0843,74.9805,75.0324,14485.0
2018-10-08 15:10:00,86.77,86.82,86.76,86.77,11266.0,75.0237,75.067,75.0151,75.0237,11266.0
2018-10-08 15:15:00,86.76,86.8,86.73,86.76,8524.0,75.0151,75.0497,74.9891,75.0151,8524.0
2018-10-08 15:20:00,86.78,86.79,86.71,86.71,12203.0,75.0324,75.041,74.9719,74.9719,12203.0
2018-10-08 15:25:00,86.71,86.79,86.71,86.78,15694.0,74.9719,75.041,74.9719,75.0324,15694.0
2018-10-08 15:30:00,86.77,86.83,86.77,86.78,17213.0,75.0237,75.0756,75.0237,75.0324,17213.0
2018-10-08 15:35:00,86.77,86.8,86.72,86.75,21612.0,75.0237,75.0497,74.9805,75.0064,21612.0
2018-10-08 15:40:00,86.76,86.82,86.69,86.72,27917.0,75.0151,75.067,74.9546,74.9805,27917.0
2018-10-08 15:45:00,86.76,86.81,86.65,86.69,58297.0,75.0151,75.0583,74.92,74.9546,58297.0
2018-10-08 15:50:00,86.7,86.75,86.64,86.73,54467.0,74.9632,75.0064,74.9113,74.9891,54467.0
2018-10-08 15:55:00,86.73,86.76,86.64,86.67,115552.0,74.9891,75.0151,74.9113,74.9373,115552.0
2018-10-09 09:30:00,86.46,86.74,86.11,86.52,48472.0,74.7557,74.9978,74.4531,74.8076,48472.0
2018-10-09 09:35:00,86.51,86.51,85.89,85.97,27427.0,74.7989,74.7989,74.2629,74.332,27427.0
2018-10-09 09:40:00,85.84,85.9,85.69,85.86,24949.0,74.2196,74.2715,74.0899,74.2369,24949.0
2018-10-09 09:45:00,85.8,85.85,85.61,85.77,9524.0,74.185,74.2283,74.0208,74.1591,9524.0
2018-10-09 09:50:00,85.76,85.9,85.71,85.88,9034.0,74.1505,74.2715,74.1072,74.2542,9034.0
2018-10-09 09:55:00,85.9,86.06,85.85,86.04,20838.0,74.2715,74.4098,74.2283,74.3925,20838.0
2018-10-09 10:00:00,86.04,86.16,85.99,86.09,49371.0,74.3925,74.4963,74.3493,74.4358,49371.0
2018-10-09 10:05:00,86.09,86.09,85.91,85.92,9840.0,74.4358,74.4358,74.2801,74.2888,9840.0
2018-10-09 10:10:00,85.91,85.95,85.85,85.86,13312.0,74.2801,74.3147,74.2283,74.2369,13312.0
2018-10-09 10:15:00,85.9,85.99,85.85,85.97,9889.0,74.2715,74.3493,74.2283,74.332,9889.0
2018-10-09 10:20:00,85.95,86.06,85.94,86.04,4270.0,74.3147,74.4098,74.3061,74.3925,4270.0
2018-10-09 10:25:00,86.05,86.17,86.03,86.1,9079.0,74.4012,74.505,74.3839,74.4444,9079.0
2018-10-09 10:30:00,86.06,86.06,86.0,86.01,6179.0,74.4098,74.4098,74.358,74.3666,6179.0
2018-10-09 10:35:00,85.97,86.04,85.93,85.96,9799.0,74.332,74.3925,74.2974,74.3234,9799.0
2018-10-09 10:40:00,85.99,86.03,85.95,85.98,16711.0,74.3493,74.3839,74.3147,74.3407,16711.0
2018-10-09 10:45:00,85.98,86.05,85.88,85.95,10798.0,74.3407,74.4012,74.2542,74.3147,10798.0
2018-10-09 10:50:00,85.95,85.97,85.85,85.86,15126.0,74.3147,74.332,74.2283,74.2369,15126.0
2018-10-09 10:55:00,85.86,85.86,85.72,85.72,31582.0,74.2369,74.2369,74.1159,74.1159,31582.0
2018-10-09 11:00:00,85.73,85.87,85.5,85.52,64144.0,74.1245,74.2456,73.9257,73.9429,64144.0
2018-10-09 11:05:00,85.48,85.51,85.28,85.28,26046.0,73.9084,73.9343,73.7354,73.7354,26046.0
2018-10-09 11:10:00,85.32,85.41,85.27,85.41,17103.0,73.77,73.8478,73.7268,73.8478,17103.0
2018-10-09 11:15:00,85.42,85.47,85.32,85.38,56469.0,73.8565,73.8997,73.77,73.8219,56469.0
2018-10-09 11:20:00,85.42,85.48,85.4,85.42,18216.0,73.8565,73.9084,73.8392,73.8565,18216.0
2018-10-09 11:25:00,85.43,85.6,85.42,85.53,20383.0,73.8651,74.0121,73.8565,73.9516,20383.0
2018-10-09 11:30:00,85.52,85.58,85.43,85.43,21242.0,73.9429,73.9948,73.8651,73.8651,21242.0
2018-10-09 11:35:00,85.42,85.43,85.32,85.34,14349.0,73.8565,73.8651,73.77,73.7873,14349.0
2018-10-09 11:40:00,85.36,85.44,85.3,85.34,12837.0,73.8046,73.8738,73.7527,73.7873,12837.0
2018-10-09 11:45:00,85.36,85.42,85.36,85.38,8850.0,73.8046,73.8565,73.8046,73.8219,8850.0
2018-10-09 11:50:00,85.39,85.51,85.38,85.49,20064.0,73.8305,73.9343,73.8219,73.917,20064.0
2018-10-09 11:55:00,85.51,85.52,85.47,85.52,35464.0,73.9343,73.9429,73.8997,73.9429,35464.0
2018-10-09 12:00:00,85.52,85.56,85.42,85.42,52689.0,73.9429,73.9775,73.8565,73.8565,52689.0
2018-10-09 12:05:00,85.42,85.54,85.41,85.48,18335.0,73.8565,73.9602,73.8478,73.9084,18335.0
2018-10-09 12:10:00,85.48,85.49,85.37,85.38,19102.0,73.9084,73.917,73.8132,73.8219,19102.0
2018-10-09 12:15:00,85.36,85.43,85.33,85.41,17577.0,73.8046,73.8651,73.7787,73.8478,17577.0
2018-10-09 12:20:00,85.4,85.43,85.35,85.35,9461.0,73.8392,73.8651,73.796,73.796,9461.0
2018-10-09 12:25:00,85.34,85.41,85.34,85.41,9813.0,73.7873,73.8478,73.7873,73.8478,9813.0
2018-10-09 12:30:00,85.39,85.41,85.35,85.38,35665.0,73.8305,73.8478,73.796,73.8219,35665.0
2018-10-09 12:35:00,85.39,85.5,85.38,85.44,14623.0,73.8305,73.9257,73.8219,73.8738,14623.0
2018-10-09 12:40:00,85.43,85.43,85.26,85.26,14702.0,73.8651,73.8651,73.7181,73.7181,14702.0
2018-10-09 12:45:00,85.25,85.3,85.16,85.2,34072.0,73.7095,73.7527,73.6317,73.6663,34072.0
2018-10-09 12:50:00,85.2,85.21,85.15,85.15,18434.0,73.6663,73.6749,73.623,73.623,18434.0
2018-10-09 12:55:00,85.16,85.21,85.13,85.17,60540.0,73.6317,73.6749,73.6057,73.6403,60540.0
2018-10-09 13:00:00,85.16,85.2,85.11,85.13,31640.0,73.6317,73.6663,73.5884,73.6057,31640.0
2018-10-09 13:05:00,85.12,85.19,85.09,85.15,62257.0,73.5971,73.6576,73.5712,73.623,62257.0
2018-10-09 13:10:00,85.14,85.18,85.08,85.13,101527.0,73.6144,73.649,73.5625,73.6057,101527.0
2018-10-09 13:15:00,85.13,85.23,85.11,85.17,46474.0,73.6057,73.6922,73.5884,73.6403,46474.0
2018-10-09 13:20:00,85.17,85.31,85.14,85.25,64774.0,73.6403,73.7614,73.6144,73.7095,64774.0
2018-10-09 13:25:00,85.23,85.31,85.18,85.2,37533.0,73.6922,73.7614,73.649,73.6663,37533.0
2018-10-09 13:30:00,85.19,85.26,85.18,85.21,21878.0,73.6576,73.7181,73.649,73.6749,21878.0
2018-10-09 13:35:00,85.23,85.27,85.19,85.22,51224.0,73.6922,73.7268,73.6576,73.6836,51224.0
2018-10-09 13:40:00,85.21,85.25,85.13,85.15,11531.0,73.6749,73.7095,73.6057,73.623,11531.0
2018-10-09 13:45:00,85.15,85.18,85.12,85.13,13660.0,73.623,73.649,73.5971,73.6057,13660.0
2018-10-09 13:50:00,85.12,85.14,85.09,85.13,5669.0,73.5971,73.6144,73.5712,73.6057,5669.0
2018-10-09 13:55:00,85.14,85.27,85.14,85.25,12069.0,73.6144,73.7268,73.6144,73.7095,12069.0
2018-10-09 14:00:00,85.26,85.26,85.17,85.17,9311.0,73.7181,73.7181,73.6403,73.6403,9311.0
2018-10-09 14:05:00,85.18,85.19,85.13,85.17,7382.0,73.649,73.6576,73.6057,73.6403,7382.0
2018-10-09 14:10:00,85.19,85.28,85.17,85.28,6961.0,73.6576,73.7354,73.6403,73.7354,6961.0
2018-10-09 14:15:00,85.29,85.3,85.24,85.24,6844.0,73.7441,73.7527,73.7008,73.7008,6844.0
2018-10-09 14:20:00,85.25,85.34,85.24,85.31,12591.0,73.7095,73.7873,73.7008,73.7614,12591.0
2018-10-09 14:25:00,85.32,85.35,85.3,85.33,8895.0,73.77,73.796,73.7527,73.7787,8895.0
2018-10-09 14:30:00,85.34,85.35,85.3,85.33,7406.0,73.7873,73.796,73.7527,73.7787,7406.0
2018-10-09 14:35:00,85.32,85.32,85.24,85.29,14955.0,73.77,73.77,73.7008,73.7441,14955.0
2018-10-09 14:40:00,85.29,85.3,85.16,85.19,22776.0,73.7441,73.7527,73.6317,73.6576,22776.0
2018-10-09 14:45:00,85.2,85.21,85.15,85.15,10732.0,73.6663,73.6749,73.623,73.623,10732.0
2018-10-09 14:50:00,85.15,85.28,85.15,85.27,13131.0,73.623,73.7354,73.623,73.7268,13131.0
2018-10-09 14:55:00,85.28,85.34,85.27,85.33,9773.0,73.7354,73.7873,73.7268,73.7787,9773.0
2018-10-09 15:00:00,85.34,85.39,85.33,85.33,13374.0,73.7873,73.8305,73.7787,73.7787,13374.0
2018-10-09 15:05:00,85.32,85.37,85.31,85.33,14587.0,73.77,73.8132,73.7614,73.7787,14587.0
2018-10-09 15:10:00,85.33,85.33,85.22,85.22,18559.0,73.7787,73.7787,73.6836,73.6836,18559.0
2018-10-09 15:15:00,85.24,85.24,85.18,85.19,16320.0,73.7008,73.7008,73.649,73.6576,16320.0
2018-10-09 15:20:00,85.19,85.2,85.03,85.03,21475.0,73.6576,73.6663,73.5193,73.5193,21475.0
2018-10-09 15:25:00,85.02,85.04,84.93,84.98,39605.0,73.5106,73.5279,73.4328,73.476,39605.0
2018-10-09 15:30:00,84.98,85.01,84.92,84.93,37459.0,73.476,73.502,73.4242,73.4328,37459.0
2018-10-09 15:35:00,84.94,84.98,84.89,84.92,56371.0,73.4415,73.476,73.3982,73.4242,56371.0
2018-10-09 15:40:00,84.91,84.92,84.85,84.88,40280.0,73.4155,73.4242,73.3636,73.3896,40280.0
2018-10-09 15:45:00,84.87,84.97,84.87,84.91,108895.0,73.3809,73.4674,73.3809,73.4155,108895.0
2018-10-09 15:50:00,84.9,84.92,84.86,84.88,95160.0,73.4069,73.4242,73.3723,73.3896,95160.0
2018-10-09 15:55:00,84.88,85.0,84.75,84.93,334875.0,73.3896,73.4933,73.2772,73.4328,334875.0
2018-10-10 09:30:00,84.72,84.84,83.77,83.98,83240.0,73.2512,73.355,72.4298,72.6114,83240.0
2018-10-10 09:35:00,84.09,84.15,83.72,83.83,26701.0,72.7065,72.7584,72.3866,72.4817,26701.0
2018-10-10 09:40:00,83.83,83.94,83.5,83.5,38352.0,72.4817,72.5768,72.1964,72.1964,38352.0
2018-10-10 09:45:00,83.58,83.76,83.5,83.51,27026.0,72.2656,72.4212,72.1964,72.205,27026.0
2018-10-10 09:50:00,83.48,83.69,83.39,83.41,53583.0,72.1791,72.3607,72.1013,72.1186,53583.0
2018-10-10 09:55:00,83.42,83.49,83.04,83.06,62084.0,72.1272,72.1877,71.7987,71.816,62084.0
2018-10-10 10:00:00,83.06,83.32,82.92,82.97,63497.0,71.816,72.0408,71.6949,71.7381,63497.0
2018-10-10 10:05:00,82.99,83.34,82.9,83.28,31947.0,71.7554,72.0581,71.6776,72.0062,31947.0
2018-10-10 10:10:00,83.28,83.31,82.95,82.95,34208.0,72.0062,72.0321,71.7209,71.7209,34208.0
2018-10-10 10:15:00,82.94,83.1,82.82,83.05,38908.0,71.7122,71.8505,71.6084,71.8073,38908.0
2018-10-10 10:20:00,83.05,83.28,83.04,83.23,24592.0,71.8073,72.0062,71.7987,71.9629,24592.0
2018-10-10 10:25:00,83.22,83.37,83.18,83.19,16808.0,71.9543,72.084,71.9197,71.9284,16808.0
2018-10-10 10:30:00,83.17,83.38,83.12,83.16,33614.0,71.9111,72.0926,71.8678,71.9024,33614.0
2018-10-10 10:35:00,83.14,83.18,83.05,83.07,39389.0,71.8851,71.9197,71.8073,71.8246,39389.0
2018-10-10 10:40:00,83.05,83.05,82.74,82.82,42926.0,71.8073,71.8073,71.5393,71.6084,42926.0
2018-10-10 10:45:00,82.84,82.98,82.72,82.77,20591.0,71.6257,71.7468,71.522,71.5652,20591.0
2018-10-10 10:50:00,82.77,82.98,82.75,82.76,23552.0,71.5652,71.7468,71.5479,71.5566,23552.0
2018-10-10 10:55:00,82.76,82.77,82.55,82.65,28354.0,71.5566,71.5652,71.375,71.4615,28354.0
2018-10-10 11:00:00,82.63,82.72,82.57,82.58,17981.0,71.4442,71.522,71.3923,71.4009,17981.0
2018-10-10 11:05:00,82.56,82.58,82.33,82.36,23174.0,71.3836,71.4009,71.1848,71.2107,23174.0
2018-10-10 11:10:00,82.36,82.38,82.19,82.36,28996.0,71.2107,71.228,71.0637,71.2107,28996.0
2018-10-10 11:15:00,82.35,82.35,82.14,82.15,15544.0,71.2021,71.2021,71.0205,71.0291,15544.0
2018-10-10 11:20:00,82.13,82.18,81.97,82.04,46760.0,71.0119,71.0551,70.8735,70.934,46760.0
2018-10-10 11:25:00,82.05,82.34,82.03,82.18,27287.0,70.9427,71.1934,70.9254,71.0551,27287.0
2018-10-10 11:30:00,82.21,82.22,81.92,81.98,19925.0,71.081,71.0897,70.8303,70.8822,19925.0
2018-10-10 11:35:00,81.98,82.01,81.83,81.83,34909.0,70.8822,70.9081,70.7525,70.7525,34909.0
2018-10-10 11:40:00,81.85,82.29,81.83,82.25,24996.0,70.7698,71.1502,70.7525,71.1156,24996.0
2018-10-10 11:45:00,82.24,82.53,82.19,82.4,22985.0,71.107,71.3577,71.0637,71.2453,22985.0
2018-10-10 11:50:00,82.39,82.57,82.39,82.53,29137.0,71.2367,71.3923,71.2367,71.3577,29137.0
2018-10-10 11:55:00,82.53,82.58,82.49,82.5,34561.0,71.3577,71.4009,71.3231,71.3318,34561.0
2018-10-10 12:00:00,82.49,82.61,82.47,82.6,20962.0,71.3231,71.4269,71.3058,71.4182,20962.0
2018-10-10 12:05:00,82.59,82.6,82.51,82.59,13356.0,71.4096,71.4182,71.3404,71.4096,13356.0
2018-10-10 12:10:00,82.6,82.8,82.54,82.78,14126.0,71.4182,71.5912,71.3664,71.5739,14126.0
2018-10-10 12:15:00,82.78,82.9,82.78,82.86,70660.0,71.5739,71.6776,71.5739,71.643,70660.0
2018-10-10 12:20:00,82.87,82.87,82.71,82.72,12129.0,71.6517,71.6517,71.5133,71.522,12129.0
2018-10-10 12:25:00,82.73,82.75,82.6,82.61,22206.0,71.5306,71.5479,71.4182,71.4269,22206.0
2018-10-10 12:30:00,82.6,82.65,82.57,82.65,22439.0,71.4182,71.4615,71.3923,71.4615,22439.0
2018-10-10 12:35:00,82.65,82.71,82.61,82.61,13202.0,71.4615,71.5133,71.4269,71.4269,13202.0
2018-10-10 12:40:00,82.6,82.71,82.59,82.67,28907.0,71.4182,71.5133,71.4096,71.4788,28907.0
2018-10-10 12:45:00,82.67,82.8,82.67,82.77,15331.0,71.4788,71.5912,71.4788,71.5652,15331.0
2018-10-10 12:50:00,82.76,82.83,82.66,82.68,18569.0,71.5566,71.6171,71.4701,71.4874,18569.0
2018-10-10 12:55:00,82.69,82.78,82.61,82.61,9203.0,71.496,71.5739,71.4269,71.4269,9203.0
2018-10-10 13:00:00,82.6,82.6,82.27,82.29,10744.0,71.4182,71.4182,71.1329,71.1502,10744.0
2018-10-10 13:05:00,82.27,82.54,82.26,82.46,12621.0,71.1329,71.3664,71.1243,71.2972,12621.0
2018-10-10 13:10:00,82.44,82.71,82.43,82.69,12859.0,71.2799,71.5133,71.2712,71.496,12859.0
2018-10-10 13:15:00,82.69,82.85,82.65,82.79,13509.0,71.496,71.6344,71.4615,71.5825,13509.0
2018-10-10 13:20:00,82.79,82.84,82.77,82.8,19229.0,71.5825,71.6257,71.5652,71.5912,19229.0
2018-10-10 13:25:00,82.82,82.82,82.65,82.69,12013.0,71.6084,71.6084,71.4615,71.496,12013.0
2018-10-10 13:30:00,82.7,82.75,82.62,82.7,8167.0,71.5047,71.5479,71.4355,71.5047,8167.0
2018-10-10 13:35:00,82.7,82.77,82.67,82.67,10071.0,71.5047,71.5652,71.4788,71.4788,10071.0
2018-10-10 13:40:00,82.7,82.74,82.54,82.63,11842.0,71.5047,71.5393,71.3664,71.4442,11842.0
2018-10-10 13:45:00,82.64,82.86,82.64,82.78,50509.0,71.4528,71.643,71.4528,71.5739,50509.0
2018-10-10 13:50:00,82.78,82.83,82.73,82.8,13975.0,71.5739,71.6171,71.5306,71.5912,13975.0
2018-10-10 13:55:00,82.78,82.82,82.71,82.82,13900.0,71.5739,71.6084,71.5133,71.6084,13900.0
2018-10-10 14:00:00,82.82,82.82,82.67,82.67,16617.0,71.6084,71.6084,71.4788,71.4788,16617.0
2018-10-10 14:05:00,82.67,82.67,82.44,82.44,24931.0,71.4788,71.4788,71.2799,71.2799,24931.0
2018-10-10 14:10:00,82.44,82.61,82.44,82.48,25398.0,71.2799,71.4269,71.2799,71.3145,25398.0
2018-10-10 14:15:00,82.49,82.71,82.49,82.62,20538.0,71.3231,71.5133,71.3231,71.4355,20538.0
2018-10-10 14:20:00,82.62,82.64,82.4,82.52,18235.0,71.4355,71.4528,71.2453,71.3491,18235.0
2018-10-10 14:25:00,82.53,82.56,82.4,82.53,19755.0,71.3577,71.3836,71.2453,71.3577,19755.0
2018-10-10 14:30:00,82.53,82.68,82.5,82.53,19237.0,71.3577,71.4874,71.3318,71.3577,19237.0
2018-10-10 14:35:00,82.54,82.58,82.41,82.45,16915.0,71.3664,71.4009,71.254,71.2885,16915.0
2018-10-10 14:40:00,82.46,82.53,82.37,82.38,19072.0,71.2972,71.3577,71.2194,71.228,19072.0
2018-10-10 14:45:00,82.38,82.58,82.35,82.5,18411.0,71.228,71.4009,71.2021,71.3318,18411.0
2018-10-10 14:50:00,82.48,82.69,82.48,82.62,13442.0,71.3145,71.496,71.3145,71.4355,13442.0
2018-10-10 14:55:00,82.6,82.8,82.55,82.75,41338.0,71.4182,71.5912,71.375,71.5479,41338.0
2018-10-10 15:00:00,82.73,82.73,82.56,82.57,49038.0,71.5306,71.5306,71.3836,71.3923,49038.0
2018-10-10 15:05:00,82.56,82.6,82.38,82.4,20767.0,71.3836,71.4182,71.228,71.2453,20767.0
2018-10-10 15:10:00,82.4,82.43,82.16,82.28,26933.0,71.2453,71.2712,71.0378,71.1416,26933.0
2018-10-10 15:15:00,82.28,82.4,82.25,82.35,31756.0,71.1416,71.2453,71.1156,71.2021,31756.0
2018-10-10 15:20:00,82.35,82.76,82.35,82.73,50005.0,71.2021,71.5566,71.2021,71.5306,50005.0
2018-10-10 15:25:00,82.72,82.74,82.54,82.74,46336.0,71.522,71.5393,71.3664,71.5393,46336.0
2018-10-10 15:30:00,82.74,82.75,82.52,82.52,52500.0,71.5393,71.5479,71.3491,71.3491,52500.0
2018-10-10 15:35:00,82.51,82.51,82.25,82.28,60014.0,71.3404,71.3404,71.1156,71.1416,60014.0
2018-10-10 15:40:00,82.27,82.27,82.01,82.15,64028.0,71.1329,71.1329,70.9081,71.0291,64028.0
2018-10-10 15:45:00,82.14,82.5,81.96,82.43,112991.0,71.0205,71.3318,70.8649,71.2712,112991.0
2018-10-10 15:50:00,82.42,82.44,82.03,82.05,119685.0,71.2626,71.2799,70.9254,70.9427,119685.0
2018-10-10 15:55:00,82.03,82.03,81.69,81.76,263613.0,70.9254,70.9254,70.6314,70.6919,263613.0
2018-10-11 09:30:00,81.69,81.83,81.36,81.55,67645.0,70.6314,70.7525,70.3461,70.5104,67645.0
2018-10-11 09:35:00,81.58,81.66,81.27,81.45,26787.0,70.5363,70.6055,70.2683,70.4239,26787.0
2018-10-11 09:40:00,81.47,81.52,81.04,81.05,14116.0,70.4412,70.4844,70.0694,70.0781,14116.0
2018-10-11 09:45:00,81.09,81.6,80.94,81.6,46285.0,70.1126,70.5536,69.9829,70.5536,46285.0
2018-10-11 09:50:00,81.65,81.94,81.58,81.85,29280.0,70.5968,70.8476,70.5363,70.7698,29280.0
2018-10-11 09:55:00,81.84,82.09,81.65,81.94,40524.0,70.7611,70.9773,70.5968,70.8476,40524.0
2018-10-11 10:00:00,81.93,81.93,81.63,81.66,25723.0,70.8389,70.8389,70.5795,70.6055,25723.0
2018-10-11 10:05:00,81.65,81.78,81.47,81.66,17764.0,70.5968,70.7092,70.4412,70.6055,17764.0
2018-10-11 10:10:00,81.66,81.74,81.48,81.57,16705.0,70.6055,70.6747,70.4498,70.5277,16705.0
2018-10-11 10:15:00,81.57,81.61,81.23,81.23,7928.0,70.5277,70.5623,70.2337,70.2337,7928.0
2018-10-11 10:20:00,81.25,81.33,81.14,81.18,23320.0,70.251,70.3202,70.1559,70.1905,23320.0
2018-10-11 10:25:00,81.12,81.38,81.09,81.38,6146.0,70.1386,70.3634,70.1126,70.3634,6146.0
2018-10-11 10:30:00,81.38,81.72,81.38,81.62,11858.0,70.3634,70.6574,70.3634,70.5709,11858.0
2018-10-11 10:35:00,81.62,81.65,81.36,81.48,7147.0,70.5709,70.5968,70.3461,70.4498,7147.0
2018-10-11 10:40:00,81.47,81.5,81.33,81.37,10241.0,70.4412,70.4671,70.3202,70.3547,10241.0
2018-10-11 10:45:00,81.37,81.42,80.99,80.99,21504.0,70.3547,70.398,70.0262,70.0262,21504.0
2018-10-11 10:50:00,80.95,81.14,80.81,80.86,34014.0,69.9916,70.1559,69.8705,69.9138,34014.0
2018-10-11 10:55:00,80.9,80.9,80.57,80.63,55982.0,69.9484,69.9484,69.663,69.7149,55982.0
2018-10-11 11:00:00,80.65,80.66,79.9,80.1,62202.0,69.7322,69.7409,69.0837,69.2567,62202.0
2018-10-11 11:05:00,80.11,80.4,80.04,80.38,29321.0,69.2653,69.5161,69.2048,69.4988,29321.0
2018-10-11 11:10:00,80.41,80.41,80.05,80.12,30990.0,69.5247,69.5247,69.2134,69.274,30990.0
2018-10-11 11:15:00,80.11,80.43,80.07,80.3,25261.0,69.2653,69.542,69.2307,69.4296,25261.0
2018-10-11 11:20:00,80.29,80.8,80.29,80.7,14987.0,69.4209,69.8619,69.4209,69.7754,14987.0
2018-10-11 11:25:00,80.68,80.68,80.5,80.5,8800.0,69.7581,69.7581,69.6025,69.6025,8800.0
2018-10-11 11:30:00,80.43,80.58,80.4,80.56,22649.0,69.542,69.6717,69.5161,69.6544,22649.0
2018-10-11 11:35:00,80.48,80.51,80.2,80.33,21982.0,69.5852,69.6112,69.3431,69.4555,21982.0
2018-10-11 11:40:00,80.36,80.55,80.36,80.47,15437.0,69.4815,69.6457,69.4815,69.5766,15437.0
2018-10-11 11:45:00,80.47,80.81,80.38,80.81,31602.0,69.5766,69.8705,69.4988,69.8705,31602.0
2018-10-11 11:50:00,80.82,80.9,80.73,80.81,21270.0,69.8792,69.9484,69.8014,69.8705,21270.0
2018-10-11 11:55:00,80.83,80.86,80.69,80.75,22582.0,69.8878,69.9138,69.7668,69.8187,22582.0
2018-10-11 12:00:00,80.76,80.9,80.63,80.67,18646.0,69.8273,69.9484,69.7149,69.7495,18646.0
2018-10-11 12:05:00,80.68,80.85,80.67,80.74,12882.0,69.7581,69.9051,69.7495,69.81,12882.0
2018-10-11 12:10:00,80.77,80.78,80.64,80.77,17541.0,69.836,69.8446,69.7236,69.836,17541.0
2018-10-11 12:15:00,80.76,80.81,80.7,80.8,19319.0,69.8273,69.8705,69.7754,69.8619,19319.0
2018-10-11 12:20:00,80.8,81.23,80.8,81.2,25046.0,69.8619,70.2337,69.8619,70.2078,25046.0
2018-10-11 12:25:00,81.22,81.31,81.01,81.05,90231.0,70.225,70.3029,70.0435,70.0781,90231.0
2018-10-11 12:30:00,81.05,81.09,80.93,80.97,18430.0,70.0781,70.1126,69.9743,70.0089,18430.0
2018-10-11 12:35:00,80.97,81.03,80.81,80.82,13025.0,70.0089,70.0608,69.8705,69.8792,13025.0
2018-10-11 12:40:00,80.8,80.89,80.76,80.86,23984.0,69.8619,69.9397,69.8273,69.9138,23984.0
2018-10-11 12:45:00,80.87,80.87,80.74,80.76,16191.0,69.9224,69.9224,69.81,69.8273,16191.0
2018-10-11 12:50:00,80.76,80.91,80.72,80.86,17630.0,69.8273,69.957,69.7927,69.9138,17630.0
2018-10-11 12:55:00,80.89,80.89,80.75,80.87,15595.0,69.9397,69.9397,69.8187,69.9224,15595.0
2018-10-11 13:00:00,80.86,80.86,80.56,80.57,18578.0,69.9138,69.9138,69.6544,69.663,18578.0
2018-10-11 13:05:00,80.58,80.7,80.52,80.69,28707.0,69.6717,69.7754,69.6198,69.7668,28707.0
2018-10-11 13:10:00,80.67,80.94,80.65,80.94,18676.0,69.7495,69.9829,69.7322,69.9829,18676.0
2018-10-11 13:15:00,80.95,80.99,80.89,80.9,14477.0,69.9916,70.0262,69.9397,69.9484,14477.0
2018-10-11 13:20:00,80.88,80.96,80.76,80.76,11492.0,69.9311,70.0002,69.8273,69.8273,11492.0
2018-10-11 13:25:00,80.76,80.81,80.61,80.75,15249.0,69.8273,69.8705,69.6976,69.8187,15249.0
2018-10-11 13:30:00,80.75,80.86,80.68,80.71,9522.0,69.8187,69.9138,69.7581,69.7841,9522.0
2018-10-11 13:35:00,80.72,80.77,80.65,80.77,14662.0,69.7927,69.836,69.7322,69.836,14662.0
2018-10-11 13:40:00,80.8,80.82,80.64,80.7,10000.0,69.8619,69.8792,69.7236,69.7754,10000.0
2018-10-11 13:45:00,80.7,80.75,80.6,80.6,14034.0,69.7754,69.8187,69.689,69.689,14034.0
2018-10-11 13:50:00,80.59,80.61,80.42,80.61,14398.0,69.6803,69.6976,69.5333,69.6976,14398.0
2018-10-11 13:55:00,80.59,80.82,80.56,80.78,13419.0,69.6803,69.8792,69.6544,69.8446,13419.0
2018-10-11 14:00:00,80.76,80.85,80.59,80.69,24965.0,69.8273,69.9051,69.6803,69.7668,24965.0
2018-10-11 14:05:00,80.69,80.77,80.5,80.55,14539.0,69.7668,69.836,69.6025,69.6457,14539.0
2018-10-11 14:10:00,80.55,80.58,80.34,80.41,15739.0,69.6457,69.6717,69.4642,69.5247,15739.0
2018-10-11 14:15:00,80.43,80.48,80.3,80.43,13044.0,69.542,69.5852,69.4296,69.542,13044.0
2018-10-11 14:20:00,80.41,80.66,80.36,80.38,21116.0,69.5247,69.7409,69.4815,69.4988,21116.0
2018-10-11 14:25:00,80.41,80.55,80.32,80.43,23552.0,69.5247,69.6457,69.4469,69.542,23552.0
2018-10-11 14:30:00,80.39,80.4,80.22,80.22,14610.0,69.5074,69.5161,69.3604,69.3604,14610.0
2018-10-11 14:35:00,80.18,80.2,80.03,80.09,18736.0,69.3258,69.3431,69.1961,69.248,18736.0
2018-10-11 14:40:00,80.11,80.11,79.6,79.62,30565.0,69.2653,69.2653,68.8243,68.8416,30565.0
2018-10-11 14:45:00,79.61,79.92,79.26,79.77,67404.0,68.833,69.101,68.5304,68.9713,67404.0
2018-10-11 14:50:00,79.77,80.04,79.67,79.88,46505.0,68.9713,69.2048,68.8849,69.0664,46505.0
2018-10-11 14:55:00,79.88,79.96,79.62,79.89,27271.0,69.0664,69.1356,68.8416,69.0751,27271.0
2018-10-11 15:00:00,79.88,80.17,79.73,80.15,54018.0,69.0664,69.3172,68.9368,69.2999,54018.0
2018-10-11 15:05:00,80.13,80.13,79.85,79.86,30903.0,69.2826,69.2826,69.0405,69.0492,30903.0
2018-10-11 15:10:00,79.86,80.29,79.63,80.2,38661.0,69.0492,69.4209,68.8503,69.3431,38661.0
2018-10-11 15:15:00,80.2,80.7,80.15,80.7,45191.0,69.3431,69.7754,69.2999,69.7754,45191.0
2018-10-11 15:20:00,80.73,80.77,80.44,80.58,43754.0,69.8014,69.836,69.5506,69.6717,43754.0
2018-10-11 15:25:00,80.64,80.67,80.42,80.45,33042.0,69.7236,69.7495,69.5333,69.5593,33042.0
2018-10-11 15:30:00,80.42,80.6,80.32,80.39,47717.0,69.5333,69.689,69.4469,69.5074,47717.0
2018-10-11 15:35:00,80.4,80.42,79.88,80.14,66799.0,69.5161,69.5333,69.0664,69.2912,66799.0
2018-10-11 15:40:00,80.14,80.2,79.87,79.91,56177.0,69.2912,69.3431,69.0578,69.0924,56177.0
2018-10-11 15:45:00,79.91,80.0,79.53,79.57,84958.0,69.0924,69.1702,68.7638,68.7984,84958.0
2018-10-11 15:50:00,79.6,79.93,79.52,79.67,112852.0,68.8243,69.1097,68.7552,68.8849,112852.0
2018-10-11 15:55:00,79.66,79.81,79.51,79.52,171980.0,68.8762,69.0059,68.7465,68.7552,171980.0
2018-10-12 09:30:00,81.2,81.71,80.56,80.56,69217.0,70.2078,70.6487,69.6544,69.6544,69217.0
2018-10-12 09:35:00,80.59,80.72,80.5,80.56,21762.0,69.6803,69.7927,69.6025,69.6544,21762.0
2018-10-12 09:40:00,80.57,80.82,80.15,80.24,49252.0,69.663,69.8792,69.2999,69.3777,49252.0
2018-10-12 09:45:00,80.26,80.51,80.05,80.25,32558.0,69.395,69.6112,69.2134,69.3864,32558.0
2018-10-12 09:50:00,80.27,80.43,80.18,80.41,30260.0,69.4036,69.542,69.3258,69.5247,30260.0
2018-10-12 09:55:00,80.43,80.44,80.29,80.37,66276.0,69.542,69.5506,69.4209,69.4901,66276.0
2018-10-12 10:00:00,80.37,80.42,80.09,80.16,47858.0,69.4901,69.5333,69.248,69.3085,47858.0
2018-10-12 10:05:00,80.14,80.32,80.02,80.23,28395.0,69.2912,69.4469,69.1875,69.3691,28395.0
2018-10-12 10:10:00,80.23,80.23,79.91,79.99,28135.0,69.3691,69.3691,69.0924,69.1616,28135.0
2018-10-12 10:15:00,80.0,80.0,79.72,79.75,25073.0,69.1702,69.1702,68.9281,68.954,25073.0
2018-10-12 10:20:00,79.73,79.9,79.7,79.81,27661.0,68.9368,69.0837,68.9108,69.0059,27661.0
2018-10-12 10:25:00,79.81,79.83,79.6,79.6,37672.0,69.0059,69.0232,68.8243,68.8243,37672.0
2018-10-12 10:30:00,79.62,79.73,79.53,79.69,21422.0,68.8416,68.9368,68.7638,68.9022,21422.0
2018-10-12 10:35:00,79.71,79.95,79.71,79.84,26350.0,68.9195,69.127,68.9195,69.0319,26350.0
2018-10-12 10:40:00,79.85,79.94,79.78,79.81,22961.0,69.0405,69.1183,68.98,69.0059,22961.0
2018-10-12 10:45:00,79.81,79.96,79.75,79.78,52724.0,69.0059,69.1356,68.954,68.98,52724.0
2018-10-12 10:50:00,79.78,80.01,79.77,80.0,23973.0,68.98,69.1788,68.9713,69.1702,23973.0
2018-10-12 10:55:00,80.0,80.06,79.96,79.98,35209.0,69.1702,69.2221,69.1356,69.1529,35209.0
2018-10-12 11:00:00,79.97,80.05,79.88,79.88,14675.0,69.1443,69.2134,69.0664,69.0664,14675.0
2018-10-12 11:05:00,79.93,80.03,79.85,79.97,15089.0,69.1097,69.1961,69.0405,69.1443,15089.0
2018-10-12 11:10:00,80.0,80.09,79.95,79.98,20707.0,69.1702,69.248,69.127,69.1529,20707.0
2018-10-12 11:15:00,79.98,79.99,79.87,79.89,13110.0,69.1529,69.1616,69.0578,69.0751,13110.0
2018-10-12 11:20:00,79.89,79.97,79.83,79.84,15029.0,69.0751,69.1443,69.0232,69.0319,15029.0
2018-10-12 11:25:00,79.83,79.87,79.61,79.67,16608.0,69.0232,69.0578,68.833,68.8849,16608.0
2018-10-12 11:30:00,79.67,79.73,79.62,79.7,21362.0,68.8849,68.9368,68.8416,68.9108,21362.0
2018-10-12 11:35:00,79.7,79.71,79.48,79.58,28327.0,68.9108,68.9195,68.7206,68.8071,28327.0
2018-10-12 11:40:00,79.56,79.59,79.34,79.34,20400.0,68.7898,68.8157,68.5995,68.5995,20400.0
2018-10-12 11:45:00,79.34,79.34,79.09,79.32,20012.0,68.5995,68.5995,68.3834,68.5823,20012.0
2018-10-12 11:50:00,79.34,79.37,79.25,79.27,11290.0,68.5995,68.6255,68.5217,68.539,11290.0
2018-10-12 11:55:00,79.26,79.4,79.22,79.23,17663.0,68.5304,68.6514,68.4958,68.5044,17663.0
2018-10-12 12:00:00,79.22,79.24,79.08,79.15,15022.0,68.4958,68.5131,68.3747,68.4353,15022.0
2018-10-12 12:05:00,79.13,79.25,79.1,79.22,15452.0,68.418,68.5217,68.392,68.4958,15452.0
2018-10-12 12:10:00,79.25,79.35,79.18,79.33,7810.0,68.5217,68.6082,68.4612,68.5909,7810.0
2018-10-12 12:15:00,79.32,79.33,79.15,79.17,15313.0,68.5823,68.5909,68.4353,68.4526,15313.0
2018-10-12 12:20:00,79.16,79.18,79.07,79.14,13331.0,68.4439,68.4612,68.3661,68.4266,13331.0
2018-10-12 12:25:00,79.16,79.16,78.93,79.05,14456.0,68.4439,68.4439,68.245,68.3488,14456.0
2018-10-12 12:30:00,79.06,79.12,79.01,79.07,17114.0,68.3574,68.4093,68.3142,68.3661,17114.0
2018-10-12 12:35:00,79.05,79.06,78.79,78.79,28149.0,68.3488,68.3574,68.124,68.124,28149.0
2018-10-12 12:40:00,78.81,78.88,78.7,78.7,19405.0,68.1413,68.2018,68.0462,68.0462,19405.0
2018-10-12 12:45:00,78.69,78.89,78.69,78.73,27679.0,68.0375,68.2105,68.0375,68.0721,27679.0
2018-10-12 12:50:00,78.7,78.95,78.7,78.95,16349.0,68.0462,68.2623,68.0462,68.2623,16349.0
2018-10-12 12:55:00,78.94,79.15,78.94,79.11,16634.0,68.2537,68.4353,68.2537,68.4007,16634.0
2018-10-12 13:00:00,79.09,79.22,78.92,79.22,23259.0,68.3834,68.4958,68.2364,68.4958,23259.0
2018-10-12 13:05:00,79.24,79.38,79.2,79.31,14434.0,68.5131,68.6341,68.4785,68.5736,14434.0
2018-10-12 13:10:00,79.32,79.48,79.26,79.26,18837.0,68.5823,68.7206,68.5304,68.5304,18837.0
2018-10-12 13:15:00,79.28,79.35,79.13,79.15,7806.0,68.5477,68.6082,68.418,68.4353,7806.0
2018-10-12 13:20:00,79.15,79.43,79.14,79.4,19743.0,68.4353,68.6774,68.4266,68.6514,19743.0
2018-10-12 13:25:00,79.4,79.44,79.13,79.17,13595.0,68.6514,68.686,68.418,68.4526,13595.0
2018-10-12 13:30:00,79.15,79.15,79.04,79.11,10695.0,68.4353,68.4353,68.3402,68.4007,10695.0
2018-10-12 13:35:00,79.09,79.09,78.91,79.01,10053.0,68.3834,68.3834,68.2278,68.3142,10053.0
2018-10-12 13:40:00,79.04,79.21,78.97,79.18,13273.0,68.3402,68.4871,68.2796,68.4612,13273.0
2018-10-12 13:45:00,79.22,79.36,79.17,79.36,45064.0,68.4958,68.6168,68.4526,68.6168,45064.0
2018-10-12 13:50:00,79.37,79.45,79.21,79.24,22325.0,68.6255,68.6947,68.4871,68.5131,22325.0
2018-10-12 13:55:00,79.25,79.28,79.09,79.09,17429.0,68.5217,68.5477,68.3834,68.3834,17429.0
2018-10-12 14:00:00,79.12,79.15,79.03,79.12,16324.0,68.4093,68.4353,68.3315,68.4093,16324.0
2018-10-12 14:05:00,79.13,79.28,79.03,79.03,39424.0,68.418,68.5477,68.3315,68.3315,39424.0
2018-10-12 14:10:00,79.06,79.06,78.86,78.92,59930.0,68.3574,68.3574,68.1845,68.2364,59930.0
2018-10-12 14:15:00,78.92,79.19,78.89,79.18,74541.0,68.2364,68.4699,68.2105,68.4612,74541.0
2018-10-12 14:20:00,79.19,79.2,78.95,79.05,34098.0,68.4699,68.4785,68.2623,68.3488,34098.0
2018-10-12 14:25:00,79.04,79.27,79.02,79.27,13457.0,68.3402,68.539,68.3229,68.539,13457.0
2018-10-12 14:30:00,79.26,79.29,79.06,79.1,17777.0,68.5304,68.5563,68.3574,68.392,17777.0
2018-10-12 14:35:00,79.08,79.18,79.08,79.1,12122.0,68.3747,68.4612,68.3747,68.392,12122.0
2018-10-12 14:40:00,79.11,79.16,79.04,79.11,23359.0,68.4007,68.4439,68.3402,68.4007,23359.0
2018-10-12 14:45:00,79.1,79.16,79.05,79.12,14353.0,68.392,68.4439,68.3488,68.4093,14353.0
2018-10-12 14:50:00,79.1,79.37,79.1,79.33,34672.0,68.392,68.6255,68.392,68.5909,34672.0
2018-10-12 14:55:00,79.33,79.41,79.31,79.34,18519.0,68.5909,68.6601,68.5736,68.5995,18519.0
2018-10-12 15:00:00,79.35,79.35,79.15,79.3,32888.0,68.6082,68.6082,68.4353,68.565,32888.0
2018-10-12 15:05:00,79.31,79.56,79.31,79.55,24655.0,68.5736,68.7898,68.5736,68.7811,24655.0
2018-10-12 15:10:00,79.55,79.67,79.47,79.52,37899.0,68.7811,68.8849,68.7119,68.7552,37899.0
2018-10-12 15:15:00,79.52,79.52,79.32,79.34,24575.0,68.7552,68.7552,68.5823,68.5995,24575.0
2018-10-12 15:20:00,79.35,79.48,79.35,79.46,32072.0,68.6082,68.7206,68.6082,68.7033,32072.0
2018-10-12 15:25:00,79.47,79.77,79.47,79.72,40960.0,68.7119,68.9713,68.7119,68.9281,40960.0
2018-10-12 15:30:00,79.72,79.81,79.6,79.78,163908.0,68.9281,69.0059,68.8243,68.98,163908.0
2018-10-12 15:35:00,79.79,79.81,79.54,79.58,44302.0,68.9886,69.0059,68.7725,68.8071,44302.0
2018-10-12 15:40:00,79.58,79.87,79.58,79.86,48896.0,68.8071,69.0578,68.8071,69.0492,48896.0
2018-10-12 15:45:00,79.86,79.97,79.76,79.83,105058.0,69.0492,69.1443,68.9627,69.0232,105058.0
2018-10-12 15:50:00,79.83,79.91,79.73,79.86,148262.0,69.0232,69.0924,68.9368,69.0492,148262.0
2018-10-12 15:55:00,79.85,80.08,79.77,79.78,236490.0,69.0405,69.2394,68.9713,68.98,236490.0
2018-10-15 09:30:00,79.8,79.87,79.34,79.71,51482.0,68.9973,69.0578,68.5995,68.9195,51482.0
2018-10-15 09:35:00,79.71,79.77,79.23,79.76,7017.0,68.9195,68.9713,68.5044,68.9627,7017.0
2018-10-15 09:40:00,79.7,80.04,79.67,79.89,15292.0,68.9108,69.2048,68.8849,69.0751,15292.0
2018-10-15 09:45:00,79.9,79.99,79.75,79.83,12988.0,69.0837,69.1616,68.954,69.0232,12988.0
2018-10-15 09:50:00,79.91,79.95,79.73,79.79,8354.0,69.0924,69.127,68.9368,68.9886,8354.0
2018-10-15 09:55:00,79.79,79.96,79.73,79.91,7001.0,68.9886,69.1356,68.9368,69.0924,7001.0
2018-10-15 10:00:00,79.95,79.98,79.63,79.71,8511.0,69.127,69.1529,68.8503,68.9195,8511.0
2018-10-15 10:05:00,79.71,79.75,79.61,79.64,5684.0,68.9195,68.954,68.833,68.8589,5684.0
2018-10-15 10:10:00,79.67,79.79,79.54,79.55,11537.0,68.8849,68.9886,68.7725,68.7811,11537.0
2018-10-15 10:15:00,79.56,79.7,79.55,79.6,12031.0,68.7898,68.9108,68.7811,68.8243,12031.0
2018-10-15 10:20:00,79.61,79.83,79.57,79.76,12576.0,68.833,69.0232,68.7984,68.9627,12576.0
2018-10-15 10:25:00,79.77,79.86,79.7,79.82,6739.0,68.9713,69.0492,68.9108,69.0146,6739.0
2018-10-15 10:30:00,79.81,79.99,79.81,79.98,7272.0,69.0059,69.1616,69.0059,69.1529,7272.0
2018-10-15 10:35:00,79.97,80.04,79.96,80.0,10565.0,69.1443,69.2048,69.1356,69.1702,10565.0
2018-10-15 10:40:00,80.0,80.0,79.87,79.89,12051.0,69.1702,69.1702,69.0578,69.0751,12051.0
2018-10-15 10:45:00,79.88,79.96,79.84,79.84,31437.0,69.0664,69.1356,69.0319,69.0319,31437.0
2018-10-15 10:50:00,79.8,79.87,79.74,79.85,4999.0,68.9973,69.0578,68.9454,69.0405,4999.0
2018-10-15 10:55:00,79.89,79.9,79.8,79.8,5500.0,69.0751,69.0837,68.9973,68.9973,5500.0
2018-10-15 11:00:00,79.83,79.91,79.81,79.85,7959.0,69.0232,69.0924,69.0059,69.0405,7959.0
2018-10-15 11:05:00,79.86,79.9,79.7,79.74,7850.0,69.0492,69.0837,68.9108,68.9454,7850.0
2018-10-15 11:10:00,79.72,79.72,79.58,79.58,6838.0,68.9281,68.9281,68.8071,68.8071,6838.0
2018-10-15 11:15:00,79.56,79.65,79.56,79.59,11313.0,68.7898,68.8676,68.7898,68.8157,11313.0
2018-10-15 11:20:00,79.57,79.68,79.57,79.66,10735.0,68.7984,68.8935,68.7984,68.8762,10735.0
2018-10-15 11:25:00,79.64,79.76,79.58,79.72,15183.0,68.8589,68.9627,68.8071,68.9281,15183.0
2018-10-15 11:30:00,79.73,79.75,79.63,79.65,6362.0,68.9368,68.954,68.8503,68.8676,6362.0
2018-10-15 11:35:00,79.64,79.65,79.55,79.58,19008.0,68.8589,68.8676,68.7811,68.8071,19008.0
2018-10-15 11:40:00,79.57,79.6,79.47,79.51,24388.0,68.7984,68.8243,68.7119,68.7465,24388.0
2018-10-15 11:45:00,79.51,79.57,79.46,79.49,23833.0,68.7465,68.7984,68.7033,68.7292,23833.0
2018-10-15 11:50:00,79.51,79.59,79.41,79.42,16498.0,68.7465,68.8157,68.6601,68.6687,16498.0
2018-10-15 11:55:00,79.4,79.42,79.23,79.3,13414.0,68.6514,68.6687,68.5044,68.565,13414.0
2018-10-15 12:00:00,79.28,79.28,79.14,79.18,8792.0,68.5477,68.5477,68.4266,68.4612,8792.0
2018-10-15 12:05:00,79.19,79.23,79.15,79.18,10143.0,68.4699,68.5044,68.4353,68.4612,10143.0
2018-10-15 12:10:00,79.17,79.19,79.04,79.1,10961.0,68.4526,68.4699,68.3402,68.392,10961.0
2018-10-15 12:15:00,79.08,79.25,79.07,79.21,13360.0,68.3747,68.5217,68.3661,68.4871,13360.0
2018-10-15 12:20:00,79.22,79.31,79.22,79.3,6474.0,68.4958,68.5736,68.4958,68.565,6474.0
2018-10-15 12:25:00,79.3,79.35,79.27,79.33,10577.0,68.565,68.6082,68.539,68.5909,10577.0
2018-10-15 12:30:00,79.33,79.43,79.3,79.4,14217.0,68.5909,68.6774,68.565,68.6514,14217.0
2018-10-15 12:35:00,79.4,79.42,79.35,79.36,12770.0,68.6514,68.6687,68.6082,68.6168,12770.0
2018-10-15 12:40:00,79.36,79.4,79.3,79.32,12771.0,68.6168,68.6514,68.565,68.5823,12771.0
2018-10-15 12:45:00,79.32,79.43,79.29,79.39,17645.0,68.5823,68.6774,68.5563,68.6428,17645.0
2018-10-15 12:50:00,79.4,79.47,79.38,79.45,5334.0,68.6514,68.7119,68.6341,68.6947,5334.0
2018-10-15 12:55:00,79.47,79.49,79.38,79.4,5937.0,68.7119,68.7292,68.6341,68.6514,5937.0
2018-10-15 13:00:00,79.4,79.58,79.4,79.56,5218.0,68.6514,68.8071,68.6514,68.7898,5218.0
2018-10-15 13:05:00,79.56,79.65,79.55,79.62,10671.0,68.7898,68.8676,68.7811,68.8416,10671.0
2018-10-15 13:10:00,79.62,79.65,79.59,79.61,14123.0,68.8416,68.8676,68.8157,68.833,14123.0
2018-10-15 13:15:00,79.57,79.63,79.54,79.6,6574.0,68.7984,68.8503,68.7725,68.8243,6574.0
2018-10-15 13:20:00,79.56,79.56,79.47,79.47,4600.0,68.7898,68.7898,68.7119,68.7119,4600.0
2018-10-15 13:25:00,79.48,79.5,79.43,79.49,4811.0,68.7206,68.7379,68.6774,68.7292,4811.0
2018-10-15 13:30:00,79.47,79.65,79.45,79.58,20723.0,68.7119,68.8676,68.6947,68.8071,20723.0
2018-10-15 13:35:00,79.58,79.6,79.55,79.6,8139.0,68.8071,68.8243,68.7811,68.8243,8139.0
2018-10-15 13:40:00,79.59,79.65,79.54,79.55,16401.0,68.8157,68.8676,68.7725,68.7811,16401.0
2018-10-15 13:45:00,79.57,79.58,79.51,79.56,5705.0,68.7984,68.8071,68.7465,68.7898,5705.0
2018-10-15 13:50:00,79.57,79.57,79.45,79.46,5320.0,68.7984,68.7984,68.6947,68.7033,5320.0
2018-10-15 13:55:00,79.46,79.57,79.45,79.49,6176.0,68.7033,68.7984,68.6947,68.7292,6176.0
2018-10-15 14:00:00,79.49,79.5,79.38,79.45,9729.0,68.7292,68.7379,68.6341,68.6947,9729.0
2018-10-15 14:05:00,79.45,79.48,79.4,79.47,7108.0,68.6947,68.7206,68.6514,68.7119,7108.0
2018-10-15 14:10:00,79.47,79.49,79.29,79.29,10252.0,68.7119,68.7292,68.5563,68.5563,10252.0
2018-10-15 14:15:00,79.28,79.41,79.28,79.34,9078.0,68.5477,68.6601,68.5477,68.5995,9078.0
2018-10-15 14:20:00,79.36,79.44,79.34,79.34,9501.0,68.6168,68.686,68.5995,68.5995,9501.0
2018-10-15 14:25:00,79.39,79.39,79.22,79.22,12277.0,68.6428,68.6428,68.4958,68.4958,12277.0
2018-10-15 14:30:00,79.2,79.22,79.18,79.22,30754.0,68.4785,68.4958,68.4612,68.4958,30754.0
2018-10-15 14:35:00,79.23,79.32,79.19,79.32,18804.0,68.5044,68.5823,68.4699,68.5823,18804.0
2018-10-15 14:40:00,79.32,79.51,79.32,79.5,15448.0,68.5823,68.7465,68.5823,68.7379,15448.0
2018-10-15 14:45:00,79.5,79.64,79.49,79.64,9672.0,68.7379,68.8589,68.7292,68.8589,9672.0
2018-10-15 14:50:00,79.65,79.77,79.64,79.71,9976.0,68.8676,68.9713,68.8589,68.9195,9976.0
2018-10-15 14:55:00,79.72,79.72,79.62,79.65,9609.0,68.9281,68.9281,68.8416,68.8676,9609.0
2018-10-15 15:00:00,79.66,79.75,79.62,79.73,22426.0,68.8762,68.954,68.8416,68.9368,22426.0
2018-10-15 15:05:00,79.71,79.78,79.55,79.59,31764.0,68.9195,68.98,68.7811,68.8157,31764.0
2018-10-15 15:10:00,79.58,79.59,79.44,79.47,31531.0,68.8071,68.8157,68.686,68.7119,31531.0
2018-10-15 15:15:00,79.46,79.5,79.36,79.38,26357.0,68.7033,68.7379,68.6168,68.6341,26357.0
2018-10-15 15:20:00,79.38,79.5,79.34,79.5,24469.0,68.6341,68.7379,68.5995,68.7379,24469.0
2018-10-15 15:25:00,79.5,79.55,79.39,79.42,20531.0,68.7379,68.7811,68.6428,68.6687,20531.0
2018-10-15 15:30:00,79.4,79.47,79.34,79.37,23729.0,68.6514,68.7119,68.5995,68.6255,23729.0
2018-10-15 15:35:00,79.39,79.49,79.34,79.43,27724.0,68.6428,68.7292,68.5995,68.6774,27724.0
2018-10-15 15:40:00,79.42,79.43,79.24,79.28,81756.0,68.6687,68.6774,68.5131,68.5477,81756.0
2018-10-15 15:45:00,79.28,79.45,79.16,79.38,86818.0,68.5477,68.6947,68.4439,68.6341,86818.0
2018-10-15 15:50:00,79.38,79.44,79.26,79.35,78570.0,68.6341,68.686,68.5304,68.6082,78570.0
2018-10-15 15:55:00,79.35,79.37,79.15,79.15,124266.0,68.6082,68.6255,68.4353,68.4353,124266.0
2018-10-16 09:30:00,79.76,79.94,79.5,79.5,37995.0,68.9627,69.1183,68.7379,68.7379,37995.0
2018-10-16 09:35:00,79.43,79.58,79.42,79.52,8292.0,68.6774,68.8071,68.6687,68.7552,8292.0
2018-10-16 09:40:00,79.55,79.59,79.24,79.33,25058.0,68.7811,68.8157,68.5131,68.5909,25058.0
2018-10-16 09:45:00,79.36,79.4,79.22,79.26,28073.0,68.6168,68.6514,68.4958,68.5304,28073.0
2018-10-16 09:50:00,79.26,79.51,79.2,79.46,26458.0,68.5304,68.7465,68.4785,68.7033,26458.0
2018-10-16 09:55:00,79.47,79.74,79.44,79.7,33523.0,68.7119,68.9454,68.686,68.9108,33523.0
2018-10-16 10:00:00,79.73,79.86,79.68,79.76,29341.0,68.9368,69.0492,68.8935,68.9627,29341.0
2018-10-16 10:05:00,79.77,79.84,79.72,79.84,13616.0,68.9713,69.0319,68.9281,69.0319,13616.0
2018-10-16 10:10:00,79.86,79.9,79.69,79.73,11581.0,69.0492,69.0837,68.9022,68.9368,11581.0
2018-10-16 10:15:00,79.74,79.95,79.74,79.91,16034.0,68.9454,69.127,68.9454,69.0924,16034.0
2018-10-16 10:20:00,79.95,80.07,79.95,80.01,9463.0,69.127,69.2307,69.127,69.1788,9463.0
2018-10-16 10:25:00,80.04,80.04,79.82,79.82,13444.0,69.2048,69.2048,69.0146,69.0146,13444.0
2018-10-16 10:30:00,79.82,79.89,79.74,79.79,15703.0,69.0146,69.0751,68.9454,68.9886,15703.0
2018-10-16 10:35:00,79.79,79.85,79.76,79.77,18735.0,68.9886,69.0405,68.9627,68.9713,18735.0
2018-10-16 10:40:00,79.79,79.93,79.75,79.9,35183.0,68.9886,69.1097,68.954,69.0837,35183.0
2018-10-16 10:45:00,79.91,79.92,79.78,79.81,23912.0,69.0924,69.101,68.98,69.0059,23912.0
2018-10-16 10:50:00,79.81,79.96,79.81,79.91,33174.0,69.0059,69.1356,69.0059,69.0924,33174.0
2018-10-16 10:55:00,79.93,79.99,79.87,79.97,22784.0,69.1097,69.1616,69.0578,69.1443,22784.0
2018-10-16 11:00:00,79.97,79.97,79.9,79.96,12295.0,69.1443,69.1443,69.0837,69.1356,12295.0
2018-10-16 11:05:00,79.97,80.03,79.91,79.97,28322.0,69.1443,69.1961,69.0924,69.1443,28322.0
2018-10-16 11:10:00,79.96,80.03,79.94,80.01,21298.0,69.1356,69.1961,69.1183,69.1788,21298.0
2018-10-16 11:15:00,80.01,80.07,79.97,80.01,18907.0,69.1788,69.2307,69.1443,69.1788,18907.0
2018-10-16 11:20:00,80.03,80.13,80.03,80.1,14916.0,69.1961,69.2826,69.1961,69.2567,14916.0
2018-10-16 11:25:00,80.11,80.12,80.03,80.03,11839.0,69.2653,69.274,69.1961,69.1961,11839.0
2018-10-16 11:30:00,80.03,80.07,79.98,80.07,3941.0,69.1961,69.2307,69.1529,69.2307,3941.0
2018-10-16 11:35:00,80.07,80.08,79.98,80.0,5337.0,69.2307,69.2394,69.1529,69.1702,5337.0
2018-10-16 11:40:00,80.01,80.05,79.99,80.03,4815.0,69.1788,69.2134,69.1616,69.1961,4815.0
2018-10-16 11:45:00,80.03,80.04,79.98,79.99,4949.0,69.1961,69.2048,69.1529,69.1616,4949.0
2018-10-16 11:50:00,79.98,80.0,79.88,79.94,4981.0,69.1529,69.1702,69.0664,69.1183,4981.0
2018-10-16 11:55:00,79.93,79.97,79.88,79.96,5449.0,69.1097,69.1443,69.0664,69.1356,5449.0
2018-10-16 12:00:00,79.99,80.02,79.98,80.02,4424.0,69.1616,69.1875,69.1529,69.1875,4424.0
2018-10-16 12:05:00,80.02,80.06,80.01,80.06,3136.0,69.1875,69.2221,69.1788,69.2221,3136.0
2018-10-16 12:10:00,80.04,80.06,80.01,80.02,4450.0,69.2048,69.2221,69.1788,69.1875,4450.0
2018-10-16 12:15:00,80.04,80.07,79.91,79.95,7086.0,69.2048,69.2307,69.0924,69.127,7086.0
2018-10-16 12:20:00,79.93,79.94,79.76,79.76,6869.0,69.1097,69.1183,68.9627,68.9627,6869.0
2018-10-16 12:25:00,79.78,79.8,79.73,79.77,7943.0,68.98,68.9973,68.9368,68.9713,7943.0
2018-10-16 12:30:00,79.78,79.79,79.76,79.77,3666.0,68.98,68.9886,68.9627,68.9713,3666.0
2018-10-16 12:35:00,79.76,79.82,79.76,79.79,7858.0,68.9627,69.0146,68.9627,68.9886,7858.0
2018-10-16 12:40:00,79.78,79.9,79.78,79.88,8691.0,68.98,69.0837,68.98,69.0664,8691.0
2018-10-16 12:45:00,79.88,79.88,79.8,79.84,8479.0,69.0664,69.0664,68.9973,69.0319,8479.0
2018-10-16 12:50:00,79.84,79.94,79.84,79.91,6545.0,69.0319,69.1183,69.0319,69.0924,6545.0
2018-10-16 12:55:00,79.91,79.96,79.9,79.96,14256.0,69.0924,69.1356,69.0837,69.1356,14256.0
2018-10-16 13:00:00,79.97,80.01,79.95,79.96,9071.0,69.1443,69.1788,69.127,69.1356,9071.0
2018-10-16 13:05:00,79.96,79.96,79.88,79.89,5310.0,69.1356,69.1356,69.0664,69.0751,5310.0
2018-10-16 13:10:00,79.89,79.91,79.88,79.91,3660.0,69.0751,69.0924,69.0664,69.0924,3660.0
2018-10-16 13:15:00,79.91,79.96,79.91,79.91,5728.0,69.0924,69.1356,69.0924,69.0924,5728.0
2018-10-16 13:20:00,79.91,79.92,79.89,79.9,2865.0,69.0924,69.101,69.0751,69.0837,2865.0
2018-10-16 13:25:00,79.9,79.95,79.87,79.95,3301.0,69.0837,69.127,69.0578,69.127,3301.0
2018-10-16 13:30:00,79.95,80.02,79.93,79.98,10578.0,69.127,69.1875,69.1097,69.1529,10578.0
2018-10-16 13:35:00,79.98,80.01,79.93,79.98,15306.0,69.1529,69.1788,69.1097,69.1529,15306.0
2018-10-16 13:40:00,80.0,80.01,79.96,79.98,5490.0,69.1702,69.1788,69.1356,69.1529,5490.0
2018-10-16 13:45:00,79.98,80.12,79.98,80.1,7026.0,69.1529,69.274,69.1529,69.2567,7026.0
2018-10-16 13:50:00,80.1,80.1,79.96,79.98,7933.0,69.2567,69.2567,69.1356,69.1529,7933.0
2018-10-16 13:55:00,79.98,80.02,79.9,79.9,7842.0,69.1529,69.1875,69.0837,69.0837,7842.0
2018-10-16 14:00:00,79.92,79.95,79.9,79.92,6971.0,69.101,69.127,69.0837,69.101,6971.0
2018-10-16 14:05:00,79.93,79.98,79.93,79.94,9127.0,69.1097,69.1529,69.1097,69.1183,9127.0
2018-10-16 14:10:00,79.96,80.0,79.95,79.98,7309.0,69.1356,69.1702,69.127,69.1529,7309.0
2018-10-16 14:15:00,79.99,80.0,79.92,79.93,8067.0,69.1616,69.1702,69.101,69.1097,8067.0
2018-10-16 14:20:00,79.94,79.99,79.9,79.93,13246.0,69.1183,69.1616,69.0837,69.1097,13246.0
2018-10-16 14:25:00,79.94,80.02,79.94,80.02,10121.0,69.1183,69.1875,69.1183,69.1875,10121.0
2018-10-16 14:30:00,80.03,80.07,80.01,80.04,10439.0,69.1961,69.2307,69.1788,69.2048,10439.0
2018-10-16 14:35:00,80.06,80.07,80.03,80.03,9203.0,69.2221,69.2307,69.1961,69.1961,9203.0
2018-10-16 14:40:00,80.03,80.05,80.02,80.03,9904.0,69.1961,69.2134,69.1875,69.1961,9904.0
2018-10-16 14:45:00,80.02,80.03,79.98,80.0,8397.0,69.1875,69.1961,69.1529,69.1702,8397.0
2018-10-16 14:50:00,80.01,80.01,79.92,79.98,13411.0,69.1788,69.1788,69.101,69.1529,13411.0
2018-10-16 14:55:00,79.98,79.98,79.88,79.89,16536.0,69.1529,69.1529,69.0664,69.0751,16536.0
2018-10-16 15:00:00,79.89,79.91,79.78,79.78,15034.0,69.0751,69.0924,68.98,68.98,15034.0
2018-10-16 15:05:00,79.78,79.87,79.76,79.87,12496.0,68.98,69.0578,68.9627,69.0578,12496.0
2018-10-16 15:10:00,79.85,79.92,79.78,79.91,13400.0,69.0405,69.101,68.98,69.0924,13400.0
2018-10-16 15:15:00,79.92,80.04,79.91,80.04,21752.0,69.101,69.2048,69.0924,69.2048,21752.0
2018-10-16 15:20:00,80.03,80.03,79.96,80.0,20539.0,69.1961,69.1961,69.1356,69.1702,20539.0
2018-10-16 15:25:00,80.01,80.07,79.98,80.05,14821.0,69.1788,69.2307,69.1529,69.2134,14821.0
2018-10-16 15:30:00,80.05,80.15,80.0,80.15,32081.0,69.2134,69.2999,69.1702,69.2999,32081.0
2018-10-16 15:35:00,80.15,80.19,80.09,80.14,29488.0,69.2999,69.3345,69.248,69.2912,29488.0
2018-10-16 15:40:00,80.14,80.24,80.13,80.23,39308.0,69.2912,69.3777,69.2826,69.3691,39308.0
2018-10-16 15:45:00,80.24,80.33,80.23,80.32,48986.0,69.3777,69.4555,69.3691,69.4469,48986.0
2018-10-16 15:50:00,80.32,80.35,80.24,80.32,45439.0,69.4469,69.4728,69.3777,69.4469,45439.0
2018-10-16 15:55:00,80.31,80.33,80.18,80.27,142690.0,69.4382,69.4555,69.3258,69.4036,142690.0
2018-10-17 09:30:00,80.73,80.74,80.1,80.36,67394.0,69.8014,69.81,69.2567,69.4815,67394.0
2018-10-17 09:35:00,80.35,80.39,80.17,80.19,11235.0,69.4728,69.5074,69.3172,69.3345,11235.0
2018-10-17 09:40:00,80.2,80.33,79.94,80.22,31154.0,69.3431,69.4555,69.1183,69.3604,31154.0
2018-10-17 09:45:00,80.25,80.29,79.94,80.03,27487.0,69.3864,69.4209,69.1183,69.1961,27487.0
2018-10-17 09:50:00,80.03,80.11,79.94,79.95,35706.0,69.1961,69.2653,69.1183,69.127,35706.0
2018-10-17 09:55:00,79.91,79.96,79.66,79.76,23042.0,69.0924,69.1356,68.8762,68.9627,23042.0
2018-10-17 10:00:00,79.76,79.85,79.64,79.7,45087.0,68.9627,69.0405,68.8589,68.9108,45087.0
2018-10-17 10:05:00,79.71,79.8,79.57,79.73,8143.0,68.9195,68.9973,68.7984,68.9368,8143.0
2018-10-17 10:10:00,79.81,79.81,79.42,79.46,13740.0,69.0059,69.0059,68.6687,68.7033,13740.0
2018-10-17 10:15:00,79.43,79.58,79.43,79.48,4780.0,68.6774,68.8071,68.6774,68.7206,4780.0
2018-10-17 10:20:00,79.48,79.58,79.48,79.48,3653.0,68.7206,68.8071,68.7206,68.7206,3653.0
2018-10-17 10:25:00,79.49,79.57,79.47,79.52,3857.0,68.7292,68.7984,68.7119,68.7552,3857.0
2018-10-17 10:30:00,79.49,79.55,79.11,79.11,12444.0,68.7292,68.7811,68.4007,68.4007,12444.0
2018-10-17 10:35:00,79.12,79.17,79.06,79.16,8808.0,68.4093,68.4526,68.3574,68.4439,8808.0
2018-10-17 10:40:00,79.12,79.15,79.0,79.09,7859.0,68.4093,68.4353,68.3056,68.3834,7859.0
2018-10-17 10:45:00,79.06,79.09,78.88,79.09,7671.0,68.3574,68.3834,68.2018,68.3834,7671.0
2018-10-17 10:50:00,79.05,79.1,78.99,79.08,11043.0,68.3488,68.392,68.2969,68.3747,11043.0
2018-10-17 10:55:00,79.09,79.16,79.07,79.13,8587.0,68.3834,68.4439,68.3661,68.418,8587.0
2018-10-17 11:00:00,79.07,79.1,78.91,78.93,9083.0,68.3661,68.392,68.2278,68.245,9083.0
2018-10-17 11:05:00,78.91,79.22,78.9,79.14,9795.0,68.2278,68.4958,68.2191,68.4266,9795.0
2018-10-17 11:10:00,79.17,79.28,79.17,79.21,7086.0,68.4526,68.5477,68.4526,68.4871,7086.0
2018-10-17 11:15:00,79.21,79.28,79.1,79.23,20614.0,68.4871,68.5477,68.392,68.5044,20614.0
2018-10-17 11:20:00,79.23,79.35,79.22,79.34,6965.0,68.5044,68.6082,68.4958,68.5995,6965.0
2018-10-17 11:25:00,79.31,79.44,79.28,79.44,6708.0,68.5736,68.686,68.5477,68.686,6708.0
2018-10-17 11:30:00,79.45,79.49,79.38,79.41,5784.0,68.6947,68.7292,68.6341,68.6601,5784.0
2018-10-17 11:35:00,79.38,79.42,79.36,79.37,4930.0,68.6341,68.6687,68.6168,68.6255,4930.0
2018-10-17 11:40:00,79.37,79.66,79.36,79.65,11869.0,68.6255,68.8762,68.6168,68.8676,11869.0
2018-10-17 11:45:00,79.66,79.78,79.61,79.7,13477.0,68.8762,68.98,68.833,68.9108,13477.0
2018-10-17 11:50:00,79.69,79.75,79.62,79.64,4694.0,68.9022,68.954,68.8416,68.8589,4694.0
2018-10-17 11:55:00,79.63,79.74,79.6,79.71,6584.0,68.8503,68.9454,68.8243,68.9195,6584.0
2018-10-17 12:00:00,79.76,79.82,79.71,79.78,6768.0,68.9627,69.0146,68.9195,68.98,6768.0
2018-10-17 12:05:00,79.76,79.86,79.75,79.82,5868.0,68.9627,69.0492,68.954,69.0146,5868.0
2018-10-17 12:10:00,79.82,79.87,79.72,79.84,7516.0,69.0146,69.0578,68.9281,69.0319,7516.0
2018-10-17 12:15:00,79.87,79.92,79.83,79.83,6201.0,69.0578,69.101,69.0232,69.0232,6201.0
2018-10-17 12:20:00,79.85,79.88,79.81,79.85,5089.0,69.0405,69.0664,69.0059,69.0405,5089.0
2018-10-17 12:25:00,79.86,79.86,79.72,79.74,7603.0,69.0492,69.0492,68.9281,68.9454,7603.0
2018-10-17 12:30:00,79.76,79.78,79.66,79.66,10443.0,68.9627,68.98,68.8762,68.8762,10443.0
2018-10-17 12:35:00,79.68,79.68,79.63,79.68,5467.0,68.8935,68.8935,68.8503,68.8935,5467.0
2018-10-17 12:40:00,79.68,79.85,79.68,79.8,11815.0,68.8935,69.0405,68.8935,68.9973,11815.0
2018-10-17 12:45:00,79.8,79.8,79.65,79.66,5771.0,68.9973,68.9973,68.8676,68.8762,5771.0
2018-10-17 12:50:00,79.65,79.72,79.63,79.72,6698.0,68.8676,68.9281,68.8503,68.9281,6698.0
2018-10-17 12:55:00,79.72,79.81,79.72,79.8,8291.0,68.9281,69.0059,68.9281,68.9973,8291.0
2018-10-17 13:00:00,79.81,79.84,79.78,79.83,12002.0,69.0059,69.0319,68.98,69.0232,12002.0
2018-10-17 13:05:00,79.84,79.89,79.83,79.86,6913.0,69.0319,69.0751,69.0232,69.0492,6913.0
2018-10-17 13:10:00,79.82,79.92,79.79,79.85,10890.0,69.0146,69.101,68.9886,69.0405,10890.0
2018-10-17 13:15:00,79.86,79.87,79.79,79.84,7820.0,69.0492,69.0578,68.9886,69.0319,7820.0
2018-10-17 13:20:00,79.85,79.94,79.82,79.86,7257.0,69.0405,69.1183,69.0146,69.0492,7257.0
2018-10-17 13:25:00,79.85,79.87,79.75,79.78,4764.0,69.0405,69.0578,68.954,68.98,4764.0
2018-10-17 13:30:00,79.79,79.81,79.74,79.74,3303.0,68.9886,69.0059,68.9454,68.9454,3303.0
2018-10-17 13:35:00,79.73,79.84,79.7,79.83,5038.0,68.9368,69.0319,68.9108,69.0232,5038.0
2018-10-17 13:40:00,79.85,79.86,79.78,79.79,5724.0,69.0405,69.0492,68.98,68.9886,5724.0
2018-10-17 13:45:00,79.78,79.8,79.69,79.71,6905.0,68.98,68.9973,68.9022,68.9195,6905.0
2018-10-17 13:50:00,79.71,79.81,79.71,79.78,7606.0,68.9195,69.0059,68.9195,68.98,7606.0
2018-10-17 13:55:00,79.78,79.81,79.7,79.81,6334.0,68.98,69.0059,68.9108,69.0059,6334.0
2018-10-17 14:00:00,79.81,79.81,79.61,79.73,12280.0,69.0059,69.0059,68.833,68.9368,12280.0
2018-10-17 14:05:00,79.75,79.83,79.73,79.8,5407.0,68.954,69.0232,68.9368,68.9973,5407.0
2018-10-17 14:10:00,79.79,79.79,79.65,79.68,9830.0,68.9886,68.9886,68.8676,68.8935,9830.0
2018-10-17 14:15:00,79.67,79.67,79.57,79.61,6721.0,68.8849,68.8849,68.7984,68.833,6721.0
2018-10-17 14:20:00,79.59,79.59,79.32,79.42,7897.0,68.8157,68.8157,68.5823,68.6687,7897.0
2018-10-17 14:25:00,79.41,79.54,79.41,79.46,10180.0,68.6601,68.7725,68.6601,68.7033,10180.0
2018-10-17 14:30:00,79.45,79.51,79.35,79.35,10625.0,68.6947,68.7465,68.6082,68.6082,10625.0
2018-10-17 14:35:00,79.36,79.38,79.3,79.38,8503.0,68.6168,68.6341,68.565,68.6341,8503.0
2018-10-17 14:40:00,79.39,79.61,79.38,79.61,13050.0,68.6428,68.833,68.6341,68.833,13050.0
2018-10-17 14:45:00,79.62,79.67,79.61,79.66,9903.0,68.8416,68.8849,68.833,68.8762,9903.0
2018-10-17 14:50:00,79.66,79.76,79.66,79.74,12476.0,68.8762,68.9627,68.8762,68.9454,12476.0
2018-10-17 14:55:00,79.73,79.8,79.73,79.76,7542.0,68.9368,68.9973,68.9368,68.9627,7542.0
2018-10-17 15:00:00,79.75,79.75,79.6,79.63,7521.0,68.954,68.954,68.8243,68.8503,7521.0
2018-10-17 15:05:00,79.63,79.76,79.6,79.75,12335.0,68.8503,68.9627,68.8243,68.954,12335.0
2018-10-17 15:10:00,79.77,79.79,79.7,79.71,13623.0,68.9713,68.9886,68.9108,68.9195,13623.0
2018-10-17 15:15:00,79.72,79.72,79.54,79.6,9377.0,68.9281,68.9281,68.7725,68.8243,9377.0
2018-10-17 15:20:00,79.58,79.66,79.57,79.64,12017.0,68.8071,68.8762,68.7984,68.8589,12017.0
2018-10-17 15:25:00,79.64,79.75,79.64,79.74,20145.0,68.8589,68.954,68.8589,68.9454,20145.0
2018-10-17 15:30:00,79.73,79.75,79.45,79.55,26598.0,68.9368,68.954,68.6947,68.7811,26598.0
2018-10-17 15:35:00,79.55,79.61,79.5,79.57,18743.0,68.7811,68.833,68.7379,68.7984,18743.0
2018-10-17 15:40:00,79.57,79.61,79.46,79.52,42412.0,68.7984,68.833,68.7033,68.7552,42412.0
2018-10-17 15:45:00,79.51,79.68,79.47,79.65,78625.0,68.7465,68.8935,68.7119,68.8676,78625.0
2018-10-17 15:50:00,79.63,79.73,79.62,79.7,44647.0,68.8503,68.9368,68.8416,68.9108,44647.0
2018-10-17 15:55:00,79.7,79.81,79.64,79.81,182215.0,68.9108,69.0059,68.8589,69.0059,182215.0
2018-10-18 09:30:00,79.21,79.23,78.57,78.58,41775.0,68.4871,68.5044,67.9338,67.9424,41775.0
2018-10-18 09:35:00,78.67,78.87,78.51,78.83,17212.0,68.0202,68.1932,67.8819,68.1586,17212.0
2018-10-18 09:40:00,78.8,79.0,78.79,78.96,7143.0,68.1326,68.3056,68.124,68.271,7143.0
2018-10-18 09:45:00,78.96,79.31,78.89,79.25,21501.0,68.271,68.5736,68.2105,68.5217,21501.0
2018-10-18 09:50:00,79.25,79.36,79.2,79.2,18756.0,68.5217,68.6168,68.4785,68.4785,18756.0
2018-10-18 09:55:00,79.21,79.27,79.15,79.15,10173.0,68.4871,68.539,68.4353,68.4353,10173.0
2018-10-18 10:00:00,79.16,79.35,79.11,79.35,10979.0,68.4439,68.6082,68.4007,68.6082,10979.0
2018-10-18 10:05:00,79.33,79.49,79.33,79.35,13746.0,68.5909,68.7292,68.5909,68.6082,13746.0
2018-10-18 10:10:00,79.35,79.38,79.21,79.29,8160.0,68.6082,68.6341,68.4871,68.5563,8160.0
2018-10-18 10:15:00,79.29,79.47,79.25,79.4,5367.0,68.5563,68.7119,68.5217,68.6514,5367.0
2018-10-18 10:20:00,79.37,79.44,79.31,79.41,3032.0,68.6255,68.686,68.5736,68.6601,3032.0
2018-10-18 10:25:00,79.37,79.49,79.3,79.49,8686.0,68.6255,68.7292,68.565,68.7292,8686.0
2018-10-18 10:30:00,79.44,79.6,79.44,79.54,6368.0,68.686,68.8243,68.686,68.7725,6368.0
2018-10-18 10:35:00,79.56,79.64,79.53,79.58,5146.0,68.7898,68.8589,68.7638,68.8071,5146.0
2018-10-18 10:40:00,79.61,79.67,79.55,79.66,6449.0,68.833,68.8849,68.7811,68.8762,6449.0
2018-10-18 10:45:00,79.65,79.68,79.55,79.55,5000.0,68.8676,68.8935,68.7811,68.7811,5000.0
2018-10-18 10:50:00,79.56,79.65,79.55,79.56,3406.0,68.7898,68.8676,68.7811,68.7898,3406.0
2018-10-18 10:55:00,79.58,79.64,79.55,79.58,3793.0,68.8071,68.8589,68.7811,68.8071,3793.0
2018-10-18 11:00:00,79.6,79.61,79.41,79.42,5279.0,68.8243,68.833,68.6601,68.6687,5279.0
2018-10-18 11:05:00,79.45,79.5,79.42,79.49,33243.0,68.6947,68.7379,68.6687,68.7292,33243.0
2018-10-18 11:10:00,79.51,79.52,79.37,79.39,6652.0,68.7465,68.7552,68.6255,68.6428,6652.0
2018-10-18 11:15:00,79.37,79.46,79.37,79.43,6188.0,68.6255,68.7033,68.6255,68.6774,6188.0
2018-10-18 11:20:00,79.43,79.43,79.26,79.26,9396.0,68.6774,68.6774,68.5304,68.5304,9396.0
2018-10-18 11:25:00,79.28,79.4,79.25,79.25,7275.0,68.5477,68.6514,68.5217,68.5217,7275.0
2018-10-18 11:30:00,79.25,79.25,78.93,78.93,19014.0,68.5217,68.5217,68.245,68.245,19014.0
2018-10-18 11:35:00,78.95,78.95,78.78,78.87,21143.0,68.2623,68.2623,68.1154,68.1932,21143.0
2018-10-18 11:40:00,78.86,78.87,78.66,78.68,49687.0,68.1845,68.1932,68.0116,68.0289,49687.0
2018-10-18 11:45:00,78.65,78.66,78.37,78.42,35759.0,68.003,68.0116,67.7609,67.8041,35759.0
2018-10-18 11:50:00,78.42,78.46,78.07,78.46,40431.0,67.8041,67.8387,67.5015,67.8387,40431.0
2018-10-18 11:55:00,78.44,78.52,78.23,78.25,24934.0,67.8214,67.8906,67.6398,67.6571,24934.0
2018-10-18 12:00:00,78.22,78.31,78.18,78.25,16067.0,67.6312,67.709,67.5966,67.6571,16067.0
2018-10-18 12:05:00,78.26,78.35,78.21,78.25,39486.0,67.6657,67.7436,67.6225,67.6571,39486.0
2018-10-18 12:10:00,78.28,78.31,78.1,78.12,37420.0,67.683,67.709,67.5274,67.5447,37420.0
2018-10-18 12:15:00,78.13,78.26,78.12,78.25,13328.0,67.5533,67.6657,67.5447,67.6571,13328.0
2018-10-18 12:20:00,78.23,78.56,78.23,78.55,9695.0,67.6398,67.9251,67.6398,67.9165,9695.0
2018-10-18 12:25:00,78.52,78.6,78.48,78.49,5708.0,67.8906,67.9597,67.856,67.8646,5708.0
2018-10-18 12:30:00,78.45,78.52,78.31,78.49,12557.0,67.83,67.8906,67.709,67.8646,12557.0
2018-10-18 12:35:00,78.46,78.56,78.4,78.53,6153.0,67.8387,67.9251,67.7868,67.8992,6153.0
2018-10-18 12:40:00,78.53,78.72,78.53,78.64,4764.0,67.8992,68.0635,67.8992,67.9943,4764.0
2018-10-18 12:45:00,78.65,78.66,78.55,78.55,2970.0,68.003,68.0116,67.9165,67.9165,2970.0
2018-10-18 12:50:00,78.55,78.6,78.48,78.54,14195.0,67.9165,67.9597,67.856,67.9078,14195.0
2018-10-18 12:55:00,78.55,78.67,78.55,78.61,9204.0,67.9165,68.0202,67.9165,67.9684,9204.0
2018-10-18 13:00:00,78.55,78.63,78.51,78.52,7864.0,67.9165,67.9857,67.8819,67.8906,7864.0
2018-10-18 13:05:00,78.49,78.5,78.43,78.47,9564.0,67.8646,67.8733,67.8127,67.8473,9564.0
2018-10-18 13:10:00,78.48,78.49,78.38,78.42,11085.0,67.856,67.8646,67.7695,67.8041,11085.0
2018-10-18 13:15:00,78.4,78.5,78.36,78.38,16546.0,67.7868,67.8733,67.7522,67.7695,16546.0
2018-10-18 13:20:00,78.4,78.43,78.31,78.32,5472.0,67.7868,67.8127,67.709,67.7176,5472.0
2018-10-18 13:25:00,78.3,78.36,78.21,78.27,7198.0,67.7003,67.7522,67.6225,67.6744,7198.0
2018-10-18 13:30:00,78.3,78.39,78.16,78.37,37727.0,67.7003,67.7781,67.5793,67.7609,37727.0
2018-10-18 13:35:00,78.32,78.33,78.18,78.27,8043.0,67.7176,67.7263,67.5966,67.6744,8043.0
2018-10-18 13:40:00,78.25,78.25,77.92,77.96,12018.0,67.6571,67.6571,67.3718,67.4064,12018.0
2018-10-18 13:45:00,77.95,78.12,77.88,77.99,11321.0,67.3977,67.5447,67.3372,67.4323,11321.0
2018-10-18 13:50:00,78.02,78.06,77.9,78.0,11577.0,67.4582,67.4928,67.3545,67.4409,11577.0
2018-10-18 13:55:00,77.97,78.16,77.97,78.11,9409.0,67.415,67.5793,67.415,67.5361,9409.0
2018-10-18 14:00:00,78.12,78.33,78.12,78.22,17218.0,67.5447,67.7263,67.5447,67.6312,17218.0
2018-10-18 14:05:00,78.24,78.47,78.18,78.38,12874.0,67.6485,67.8473,67.5966,67.7695,12874.0
2018-10-18 14:10:00,78.37,78.43,78.29,78.33,11279.0,67.7609,67.8127,67.6917,67.7263,11279.0
2018-10-18 14:15:00,78.3,78.31,78.15,78.19,9455.0,67.7003,67.709,67.5706,67.6052,9455.0
2018-10-18 14:20:00,78.18,78.51,78.17,78.48,17494.0,67.5966,67.8819,67.5879,67.856,17494.0
2018-10-18 14:25:00,78.46,78.51,78.3,78.42,10827.0,67.8387,67.8819,67.7003,67.8041,10827.0
2018-10-18 14:30:00,78.4,78.4,78.21,78.33,9141.0,67.7868,67.7868,67.6225,67.7263,9141.0
2018-10-18 14:35:00,78.27,78.39,78.24,78.32,11824.0,67.6744,67.7781,67.6485,67.7176,11824.0
2018-10-18 14:40:00,78.3,78.57,78.3,78.56,16745.0,67.7003,67.9338,67.7003,67.9251,16745.0
2018-10-18 14:45:00,78.58,78.67,78.46,78.5,11374.0,67.9424,68.0202,67.8387,67.8733,11374.0
2018-10-18 14:50:00,78.48,78.53,78.43,78.53,12674.0,67.856,67.8992,67.8127,67.8992,12674.0
2018-10-18 14:55:00,78.54,78.54,78.32,78.32,9994.0,67.9078,67.9078,67.7176,67.7176,9994.0
2018-10-18 15:00:00,78.34,78.37,78.05,78.06,29408.0,67.7349,67.7609,67.4842,67.4928,29408.0
2018-10-18 15:05:00,78.06,78.07,77.98,78.03,14199.0,67.4928,67.5015,67.4237,67.4669,14199.0
2018-10-18 15:10:00,78.03,78.03,77.96,77.98,9151.0,67.4669,67.4669,67.4064,67.4237,9151.0
2018-10-18 15:15:00,77.99,78.32,77.99,78.12,13635.0,67.4323,67.7176,67.4323,67.5447,13635.0
2018-10-18 15:20:00,78.11,78.3,78.08,78.29,16442.0,67.5361,67.7003,67.5101,67.6917,16442.0
2018-10-18 15:25:00,78.28,78.36,78.21,78.32,14173.0,67.683,67.7522,67.6225,67.7176,14173.0
2018-10-18 15:30:00,78.29,78.29,78.15,78.17,18853.0,67.6917,67.6917,67.5706,67.5879,18853.0
2018-10-18 15:35:00,78.17,78.43,78.15,78.43,22379.0,67.5879,67.8127,67.5706,67.8127,22379.0
2018-10-18 15:40:00,78.45,78.51,78.25,78.3,29960.0,67.83,67.8819,67.6571,67.7003,29960.0
2018-10-18 15:45:00,78.32,78.42,78.26,78.37,41590.0,67.7176,67.8041,67.6657,67.7609,41590.0
2018-10-18 15:50:00,78.36,78.4,78.26,78.38,93064.0,67.7522,67.7868,67.6657,67.7695,93064.0
2018-10-18 15:55:00,78.37,78.39,78.24,78.38,100100.0,67.7609,67.7781,67.6485,67.7695,100100.0
2018-10-19 09:30:00,78.22,78.49,78.09,78.13,148778.0,67.6312,67.8646,67.5188,67.5533,148778.0
2018-10-19 09:35:00,78.11,78.23,77.87,78.09,7506.0,67.5361,67.6398,67.3285,67.5188,7506.0
2018-10-19 09:40:00,78.06,78.11,77.92,78.03,8466.0,67.4928,67.5361,67.3718,67.4669,8466.0
2018-10-19 09:45:00,78.08,78.38,78.04,78.35,8236.0,67.5101,67.7695,67.4755,67.7436,8236.0
2018-10-19 09:50:00,78.35,78.64,78.35,78.61,5781.0,67.7436,67.9943,67.7436,67.9684,5781.0
2018-10-19 09:55:00,78.69,78.69,78.31,78.4,20490.0,68.0375,68.0375,67.709,67.7868,20490.0
2018-10-19 10:00:00,78.4,78.66,78.4,78.61,15840.0,67.7868,68.0116,67.7868,67.9684,15840.0
2018-10-19 10:05:00,78.6,78.71,78.54,78.66,22735.0,67.9597,68.0548,67.9078,68.0116,22735.0
2018-10-19 10:10:00,78.65,78.72,78.55,78.6,88104.0,68.003,68.0635,67.9165,67.9597,88104.0
2018-10-19 10:15:00,78.61,78.67,78.59,78.59,14530.0,67.9684,68.0202,67.9511,67.9511,14530.0
2018-10-19 10:20:00,78.61,78.67,78.46,78.47,19514.0,67.9684,68.0202,67.8387,67.8473,19514.0
2018-10-19 10:25:00,78.5,78.5,78.13,78.15,7729.0,67.8733,67.8733,67.5533,67.5706,7729.0
2018-10-19 10:30:00,78.16,78.35,78.14,78.34,9068.0,67.5793,67.7436,67.562,67.7349,9068.0
2018-10-19 10:35:00,78.37,78.38,78.19,78.21,4251.0,67.7609,67.7695,67.6052,67.6225,4251.0
2018-10-19 10:40:00,78.21,78.26,78.14,78.26,10898.0,67.6225,67.6657,67.562,67.6657,10898.0
2018-10-19 10:45:00,78.28,78.3,78.1,78.19,5258.0,67.683,67.7003,67.5274,67.6052,5258.0
2018-10-19 10:50:00,78.18,78.22,78.06,78.17,5076.0,67.5966,67.6312,67.4928,67.5879,5076.0
2018-10-19 10:55:00,78.21,78.21,78.07,78.16,9288.0,67.6225,67.6225,67.5015,67.5793,9288.0
2018-10-19 11:00:00,78.19,78.33,78.16,78.17,9376.0,67.6052,67.7263,67.5793,67.5879,9376.0
2018-10-19 11:05:00,78.19,78.25,78.14,78.2,3667.0,67.6052,67.6571,67.562,67.6139,3667.0
2018-10-19 11:10:00,78.22,78.29,78.14,78.18,10554.0,67.6312,67.6917,67.562,67.5966,10554.0
2018-10-19 11:15:00,78.2,78.25,78.06,78.06,6160.0,67.6139,67.6571,67.4928,67.4928,6160.0
2018-10-19 11:20:00,78.09,78.11,77.96,78.0,6709.0,67.5188,67.5361,67.4064,67.4409,6709.0
2018-10-19 11:25:00,78.0,78.07,78.0,78.02,4500.0,67.4409,67.5015,67.4409,67.4582,4500.0
2018-10-19 11:30:00,77.99,78.01,77.78,77.82,5809.0,67.4323,67.4496,67.2507,67.2853,5809.0
2018-10-19 11:35:00,77.82,77.82,77.67,77.73,7292.0,67.2853,67.2853,67.1556,67.2075,7292.0
2018-10-19 11:40:00,77.73,77.75,77.62,77.68,22592.0,67.2075,67.2248,67.1124,67.1643,22592.0
2018-10-19 11:45:00,77.69,77.76,77.67,77.67,8832.0,67.1729,67.2334,67.1556,67.1556,8832.0
2018-10-19 11:50:00,77.66,77.89,77.66,77.76,9407.0,67.147,67.3458,67.147,67.2334,9407.0
2018-10-19 11:55:00,77.77,78.08,77.77,78.08,4750.0,67.2421,67.5101,67.2421,67.5101,4750.0
2018-10-19 12:00:00,78.08,78.13,77.96,77.98,7232.0,67.5101,67.5533,67.4064,67.4237,7232.0
2018-10-19 12:05:00,77.96,78.03,77.86,77.88,8240.0,67.4064,67.4669,67.3199,67.3372,8240.0
2018-10-19 12:10:00,77.88,77.89,77.66,77.75,9022.0,67.3372,67.3458,67.147,67.2248,9022.0
2018-10-19 12:15:00,77.68,77.82,77.65,77.75,9085.0,67.1643,67.2853,67.1383,67.2248,9085.0
2018-10-19 12:20:00,77.73,77.73,77.64,77.64,5200.0,67.2075,67.2075,67.1297,67.1297,5200.0
2018-10-19 12:25:00,77.63,77.63,77.53,77.58,7230.0,67.121,67.121,67.0346,67.0778,7230.0
2018-10-19 12:30:00,77.59,77.66,77.45,77.45,19883.0,67.0864,67.147,66.9654,66.9654,19883.0
2018-10-19 12:35:00,77.46,77.53,77.43,77.48,7930.0,66.974,67.0346,66.9481,66.9913,7930.0
2018-10-19 12:40:00,77.44,77.54,77.38,77.52,4239.0,66.9568,67.0432,66.9049,67.0259,4239.0
2018-10-19 12:45:00,77.52,77.62,77.48,77.54,7813.0,67.0259,67.1124,66.9913,67.0432,7813.0
2018-10-19 12:50:00,77.56,77.59,77.45,77.59,7714.0,67.0605,67.0864,66.9654,67.0864,7714.0
2018-10-19 12:55:00,77.58,77.62,77.54,77.54,4305.0,67.0778,67.1124,67.0432,67.0432,4305.0
2018-10-19 13:00:00,77.53,77.54,77.44,77.47,5700.0,67.0346,67.0432,66.9568,66.9827,5700.0
2018-10-19 13:05:00,77.48,77.5,77.35,77.42,7873.0,66.9913,67.0086,66.8789,66.9395,7873.0
2018-10-19 13:10:00,77.47,77.75,77.46,77.74,8980.0,66.9827,67.2248,66.974,67.2161,8980.0
2018-10-19 13:15:00,77.75,77.9,77.73,77.75,6119.0,67.2248,67.3545,67.2075,67.2248,6119.0
2018-10-19 13:20:00,77.76,77.76,77.6,77.64,6715.0,67.2334,67.2334,67.0951,67.1297,6715.0
2018-10-19 13:25:00,77.7,77.73,77.59,77.67,5592.0,67.1816,67.2075,67.0864,67.1556,5592.0
2018-10-19 13:30:00,77.65,77.73,77.64,77.69,10764.0,67.1383,67.2075,67.1297,67.1729,10764.0
2018-10-19 13:35:00,77.69,77.69,77.62,77.64,5931.0,67.1729,67.1729,67.1124,67.1297,5931.0
2018-10-19 13:40:00,77.66,77.74,77.57,77.57,9455.0,67.147,67.2161,67.0692,67.0692,9455.0
2018-10-19 13:45:00,77.59,77.67,77.55,77.67,6480.0,67.0864,67.1556,67.0519,67.1556,6480.0
2018-10-19 13:50:00,77.65,77.69,77.57,77.59,9765.0,67.1383,67.1729,67.0692,67.0864,9765.0
2018-10-19 13:55:00,77.6,77.62,77.49,77.49,3580.0,67.0951,67.1124,67.0,67.0,3580.0
2018-10-19 14:00:00,77.49,77.51,77.28,77.28,10190.0,67.0,67.0173,66.8184,66.8184,10190.0
2018-10-19 14:05:00,77.26,77.29,77.08,77.23,10239.0,66.8011,66.8271,66.6455,66.7752,10239.0
2018-10-19 14:10:00,77.21,77.33,77.2,77.22,10492.0,66.7579,66.8616,66.7492,66.7665,10492.0
2018-10-19 14:15:00,77.24,77.32,77.2,77.32,9609.0,66.7838,66.853,66.7492,66.853,9609.0
2018-10-19 14:20:00,77.3,77.49,77.29,77.45,15032.0,66.8357,67.0,66.8271,66.9654,15032.0
2018-10-19 14:25:00,77.43,77.49,77.43,77.47,6049.0,66.9481,67.0,66.9481,66.9827,6049.0
2018-10-19 14:30:00,77.48,77.61,77.41,77.49,14607.0,66.9913,67.1037,66.9308,67.0,14607.0
2018-10-19 14:35:00,77.52,77.63,77.5,77.56,19011.0,67.0259,67.121,67.0086,67.0605,19011.0
2018-10-19 14:40:00,77.58,77.58,77.43,77.44,8946.0,67.0778,67.0778,66.9481,66.9568,8946.0
2018-10-19 14:45:00,77.48,77.64,77.46,77.61,16516.0,66.9913,67.1297,66.974,67.1037,16516.0
2018-10-19 14:50:00,77.6,77.68,77.58,77.64,14838.0,67.0951,67.1643,67.0778,67.1297,14838.0
2018-10-19 14:55:00,77.64,77.64,77.46,77.46,9235.0,67.1297,67.1297,66.974,66.974,9235.0
2018-10-19 15:00:00,77.48,77.51,77.27,77.3,13677.0,66.9913,67.0173,66.8098,66.8357,13677.0
2018-10-19 15:05:00,77.31,77.33,77.25,77.28,8649.0,66.8444,66.8616,66.7925,66.8184,8649.0
2018-10-19 15:10:00,77.3,77.34,77.25,77.31,9545.0,66.8357,66.8703,66.7925,66.8444,9545.0
2018-10-19 15:15:00,77.32,77.49,77.26,77.48,15314.0,66.853,67.0,66.8011,66.9913,15314.0
2018-10-19 15:20:00,77.48,77.52,77.39,77.41,14297.0,66.9913,67.0259,66.9135,66.9308,14297.0
2018-10-19 15:25:00,77.41,77.64,77.41,77.62,23469.0,66.9308,67.1297,66.9308,67.1124,23469.0
2018-10-19 15:30:00,77.61,77.62,77.51,77.53,28922.0,67.1037,67.1124,67.0173,67.0346,28922.0
2018-10-19 15:35:00,77.55,77.56,77.41,77.43,18953.0,67.0519,67.0605,66.9308,66.9481,18953.0
2018-10-19 15:40:00,77.43,77.52,77.37,77.51,41128.0,66.9481,67.0259,66.8962,67.0173,41128.0
2018-10-19 15:45:00,77.5,77.53,77.41,77.51,76712.0,67.0086,67.0346,66.9308,67.0173,76712.0
2018-10-19 15:50:00,77.5,77.54,77.45,77.47,108820.0,67.0086,67.0432,66.9654,66.9827,108820.0
2018-10-19 15:55:00,77.47,77.48,77.26,77.3,148250.0,66.9827,66.9913,66.8011,66.8357,148250.0
2018-10-22 09:30:00,77.57,77.95,77.57,77.68,46810.0,67.0692,67.3977,67.0692,67.1643,46810.0
2018-10-22 09:35:00,77.71,77.71,77.32,77.37,23418.0,67.1902,67.1902,66.853,66.8962,23418.0
2018-10-22 09:40:00,77.35,77.39,77.23,77.25,11353.0,66.8789,66.9135,66.7752,66.7925,11353.0
2018-10-22 09:45:00,77.25,77.41,77.18,77.35,29870.0,66.7925,66.9308,66.732,66.8789,29870.0
2018-10-22 09:50:00,77.36,77.39,77.18,77.18,30384.0,66.8876,66.9135,66.732,66.732,30384.0
2018-10-22 09:55:00,77.21,77.27,77.09,77.23,12640.0,66.7579,66.8098,66.6541,66.7752,12640.0
2018-10-22 10:00:00,77.27,77.3,77.16,77.17,22382.0,66.8098,66.8357,66.7147,66.7233,22382.0
2018-10-22 10:05:00,77.2,77.21,77.08,77.13,21888.0,66.7492,66.7579,66.6455,66.6887,21888.0
2018-10-22 10:10:00,77.14,77.25,77.11,77.14,28942.0,66.6974,66.7925,66.6714,66.6974,28942.0
2018-10-22 10:15:00,77.13,77.13,76.82,76.88,29136.0,66.6887,66.6887,66.4207,66.4726,29136.0
2018-10-22 10:20:00,76.86,76.86,76.74,76.78,8055.0,66.4553,66.4553,66.3515,66.3861,8055.0
2018-10-22 10:25:00,76.78,76.86,76.64,76.85,7006.0,66.3861,66.4553,66.2651,66.4466,7006.0
2018-10-22 10:30:00,76.82,77.01,76.78,76.97,11198.0,66.4207,66.585,66.3861,66.5504,11198.0
2018-10-22 10:35:00,76.93,77.03,76.88,76.92,7884.0,66.5158,66.6023,66.4726,66.5071,7884.0
2018-10-22 10:40:00,76.9,77.05,76.9,77.01,7311.0,66.4899,66.6195,66.4899,66.585,7311.0
2018-10-22 10:45:00,76.99,77.19,76.92,77.13,14260.0,66.5677,66.7406,66.5071,66.6887,14260.0
2018-10-22 10:50:00,77.15,77.28,77.14,77.17,12106.0,66.706,66.8184,66.6974,66.7233,12106.0
2018-10-22 10:55:00,77.14,77.19,77.08,77.15,18390.0,66.6974,66.7406,66.6455,66.706,18390.0
2018-10-22 11:00:00,77.14,77.19,77.06,77.18,14998.0,66.6974,66.7406,66.6282,66.732,14998.0
2018-10-22 11:05:00,77.19,77.26,77.08,77.13,9353.0,66.7406,66.8011,66.6455,66.6887,9353.0
2018-10-22 11:10:00,77.11,77.11,76.93,76.94,5863.0,66.6714,66.6714,66.5158,66.5244,5863.0
2018-10-22 11:15:00,76.99,77.01,76.9,76.98,8913.0,66.5677,66.585,66.4899,66.559,8913.0
2018-10-22 11:20:00,77.01,77.19,76.99,77.19,5348.0,66.585,66.7406,66.5677,66.7406,5348.0
2018-10-22 11:25:00,77.21,77.28,77.08,77.08,5510.0,66.7579,66.8184,66.6455,66.6455,5510.0
2018-10-22 11:30:00,77.07,77.15,76.98,76.99,7435.0,66.6368,66.706,66.559,66.5677,7435.0
2018-10-22 11:35:00,77.01,77.14,77.01,77.07,3756.0,66.585,66.6974,66.585,66.6368,3756.0
2018-10-22 11:40:00,77.07,77.07,76.9,76.95,1750.0,66.6368,66.6368,66.4899,66.5331,1750.0
2018-10-22 11:45:00,76.94,77.04,76.92,77.02,4238.0,66.5244,66.6109,66.5071,66.5936,4238.0
2018-10-22 11:50:00,77.04,77.04,76.77,76.83,5531.0,66.6109,66.6109,66.3775,66.4293,5531.0
2018-10-22 11:55:00,76.84,76.9,76.83,76.87,4332.0,66.438,66.4899,66.4293,66.4639,4332.0
2018-10-22 12:00:00,76.85,76.94,76.84,76.89,4163.0,66.4466,66.5244,66.438,66.4812,4163.0
2018-10-22 12:05:00,76.92,77.06,76.91,76.95,4226.0,66.5071,66.6282,66.4985,66.5331,4226.0
2018-10-22 12:10:00,76.96,77.01,76.8,76.8,6043.0,66.5417,66.585,66.4034,66.4034,6043.0
2018-10-22 12:15:00,76.83,76.96,76.82,76.83,6038.0,66.4293,66.5417,66.4207,66.4293,6038.0
2018-10-22 12:20:00,76.84,76.86,76.77,76.77,4031.0,66.438,66.4553,66.3775,66.3775,4031.0
2018-10-22 12:25:00,76.74,76.84,76.72,76.78,2150.0,66.3515,66.438,66.3342,66.3861,2150.0
2018-10-22 12:30:00,76.84,76.85,76.76,76.76,4575.0,66.438,66.4466,66.3688,66.3688,4575.0
2018-10-22 12:35:00,76.79,76.79,76.7,76.77,1717.0,66.3947,66.3947,66.3169,66.3775,1717.0
2018-10-22 12:40:00,76.78,76.89,76.78,76.78,8647.0,66.3861,66.4812,66.3861,66.3861,8647.0
2018-10-22 12:45:00,76.81,76.83,76.74,76.74,6652.0,66.412,66.4293,66.3515,66.3515,6652.0
2018-10-22 12:50:00,76.75,76.86,76.74,76.75,12808.0,66.3602,66.4553,66.3515,66.3602,12808.0
2018-10-22 12:55:00,76.76,76.77,76.7,76.74,8724.0,66.3688,66.3775,66.3169,66.3515,8724.0
2018-10-22 13:00:00,76.69,76.74,76.66,76.7,4982.0,66.3083,66.3515,66.2823,66.3169,4982.0
2018-10-22 13:05:00,76.73,76.93,76.73,76.89,11665.0,66.3429,66.5158,66.3429,66.4812,11665.0
2018-10-22 13:10:00,76.87,76.92,76.85,76.92,8574.0,66.4639,66.5071,66.4466,66.5071,8574.0
2018-10-22 13:15:00,76.91,76.93,76.88,76.92,9106.0,66.4985,66.5158,66.4726,66.5071,9106.0
2018-10-22 13:20:00,76.93,76.95,76.86,76.87,8347.0,66.5158,66.5331,66.4553,66.4639,8347.0
2018-10-22 13:25:00,76.85,76.92,76.83,76.9,6316.0,66.4466,66.5071,66.4293,66.4899,6316.0
2018-10-22 13:30:00,76.88,76.93,76.85,76.92,5372.0,66.4726,66.5158,66.4466,66.5071,5372.0
2018-10-22 13:35:00,76.92,77.02,76.89,76.97,21459.0,66.5071,66.5936,66.4812,66.5504,21459.0
2018-10-22 13:40:00,76.99,77.04,76.95,77.04,3681.0,66.5677,66.6109,66.5331,66.6109,3681.0
2018-10-22 13:45:00,77.05,77.09,76.95,76.95,4924.0,66.6195,66.6541,66.5331,66.5331,4924.0
2018-10-22 13:50:00,76.95,77.01,76.91,76.98,4384.0,66.5331,66.585,66.4985,66.559,4384.0
2018-10-22 13:55:00,77.0,77.05,76.99,77.04,3062.0,66.5763,66.6195,66.5677,66.6109,3062.0
2018-10-22 14:00:00,77.05,77.06,76.78,76.99,52156.0,66.6195,66.6282,66.3861,66.5677,52156.0
2018-10-22 14:05:00,76.97,77.05,76.94,76.95,5765.0,66.5504,66.6195,66.5244,66.5331,5765.0
2018-10-22 14:10:00,77.03,77.03,76.92,76.92,4667.0,66.6023,66.6023,66.5071,66.5071,4667.0
2018-10-22 14:15:00,76.95,77.0,76.71,76.81,37190.0,66.5331,66.5763,66.3256,66.412,37190.0
2018-10-22 14:20:00,76.86,76.91,76.77,76.77,23133.0,66.4553,66.4985,66.3775,66.3775,23133.0
2018-10-22 14:25:00,76.77,76.9,76.75,76.88,16804.0,66.3775,66.4899,66.3602,66.4726,16804.0
2018-10-22 14:30:00,76.89,76.93,76.85,76.92,15471.0,66.4812,66.5158,66.4466,66.5071,15471.0
2018-10-22 14:35:00,76.91,76.99,76.88,76.96,8416.0,66.4985,66.5677,66.4726,66.5417,8416.0
2018-10-22 14:40:00,76.97,76.99,76.86,76.89,7312.0,66.5504,66.5677,66.4553,66.4812,7312.0
2018-10-22 14:45:00,76.89,77.01,76.87,76.98,13363.0,66.4812,66.585,66.4639,66.559,13363.0
2018-10-22 14:50:00,76.98,76.98,76.86,76.92,6291.0,66.559,66.559,66.4553,66.5071,6291.0
2018-10-22 14:55:00,76.92,76.98,76.91,76.96,5038.0,66.5071,66.559,66.4985,66.5417,5038.0
2018-10-22 15:00:00,76.94,76.96,76.88,76.92,25631.0,66.5244,66.5417,66.4726,66.5071,25631.0
2018-10-22 15:05:00,76.91,76.93,76.88,76.92,12315.0,66.4985,66.5158,66.4726,66.5071,12315.0
2018-10-22 15:10:00,76.91,76.96,76.87,76.91,16342.0,66.4985,66.5417,66.4639,66.4985,16342.0
2018-10-22 15:15:00,76.91,76.92,76.76,76.79,14701.0,66.4985,66.5071,66.3688,66.3947,14701.0
2018-10-22 15:20:00,76.81,76.81,76.73,76.76,11422.0,66.412,66.412,66.3429,66.3688,11422.0
2018-10-22 15:25:00,76.75,76.78,76.71,76.77,12983.0,66.3602,66.3861,66.3256,66.3775,12983.0
2018-10-22 15:30:00,76.77,76.8,76.71,76.79,25118.0,66.3775,66.4034,66.3256,66.3947,25118.0
2018-10-22 15:35:00,76.79,76.88,76.7,76.71,26176.0,66.3947,66.4726,66.3169,66.3256,26176.0
2018-10-22 15:40:00,76.71,76.79,76.63,76.75,38406.0,66.3256,66.3947,66.2564,66.3602,38406.0
2018-10-22 15:45:00,76.75,76.79,76.69,76.73,42493.0,66.3602,66.3947,66.3083,66.3429,42493.0
2018-10-22 15:50:00,76.73,76.75,76.66,76.69,48943.0,66.3429,66.3602,66.2823,66.3083,48943.0
2018-10-22 15:55:00,76.7,76.75,76.48,76.56,230341.0,66.3169,66.3602,66.1267,66.1959,230341.0
2018-10-23 09:30:00,74.57,74.77,74.02,74.22,116661.0,64.4753,64.6482,63.9997,64.1727,116661.0
2018-10-23 09:35:00,74.26,74.26,73.91,73.96,33742.0,64.2072,64.2072,63.9046,63.9478,33742.0
2018-10-23 09:40:00,73.88,74.21,73.76,74.05,41888.0,63.8787,64.164,63.7749,64.0257,41888.0
2018-10-23 09:45:00,73.98,74.36,73.92,74.28,44435.0,63.9651,64.2937,63.9133,64.2245,44435.0
2018-10-23 09:50:00,74.29,74.41,74.16,74.29,40136.0,64.2332,64.3369,64.1208,64.2332,40136.0
2018-10-23 09:55:00,74.3,74.36,74.15,74.21,23656.0,64.2418,64.2937,64.1121,64.164,23656.0
2018-10-23 10:00:00,74.23,74.3,73.88,73.94,28416.0,64.1813,64.2418,63.8787,63.9306,28416.0
2018-10-23 10:05:00,73.91,73.91,73.54,73.65,29903.0,63.9046,63.9046,63.5847,63.6798,29903.0
2018-10-23 10:10:00,73.63,73.81,73.56,73.56,18402.0,63.6625,63.8182,63.602,63.602,18402.0
2018-10-23 10:15:00,73.57,73.62,73.41,73.44,28384.0,63.6106,63.6539,63.4723,63.4982,28384.0
2018-10-23 10:20:00,73.47,73.61,73.35,73.47,29596.0,63.5242,63.6452,63.4204,63.5242,29596.0
2018-10-23 10:25:00,73.52,73.81,73.49,73.75,23945.0,63.5674,63.8182,63.5415,63.7663,23945.0
2018-10-23 10:30:00,73.73,73.75,73.48,73.53,28372.0,63.749,63.7663,63.5328,63.5761,28372.0
2018-10-23 10:35:00,73.54,73.6,73.42,73.55,35077.0,63.5847,63.6366,63.481,63.5934,35077.0
2018-10-23 10:40:00,73.55,73.57,73.48,73.49,43491.0,63.5934,63.6106,63.5328,63.5415,43491.0
2018-10-23 10:45:00,73.47,73.7,73.4,73.68,58894.0,63.5242,63.723,63.4637,63.7058,58894.0
2018-10-23 10:50:00,73.69,73.7,73.44,73.47,26430.0,63.7144,63.723,63.4982,63.5242,26430.0
2018-10-23 10:55:00,73.47,73.63,73.46,73.51,29769.0,63.5242,63.6625,63.5155,63.5588,29769.0
2018-10-23 11:00:00,73.51,73.58,73.41,73.56,21527.0,63.5588,63.6193,63.4723,63.602,21527.0
2018-10-23 11:05:00,73.56,73.63,73.48,73.48,132606.0,63.602,63.6625,63.5328,63.5328,132606.0
2018-10-23 11:10:00,73.5,73.65,73.48,73.63,56540.0,63.5501,63.6798,63.5328,63.6625,56540.0
2018-10-23 11:15:00,73.63,73.75,73.58,73.75,56042.0,63.6625,63.7663,63.6193,63.7663,56042.0
2018-10-23 11:20:00,73.77,73.89,73.7,73.82,44180.0,63.7836,63.8873,63.723,63.8268,44180.0
2018-10-23 11:25:00,73.84,73.89,73.74,73.8,20616.0,63.8441,63.8873,63.7576,63.8095,20616.0
2018-10-23 11:30:00,73.8,73.9,73.77,73.82,17805.0,63.8095,63.896,63.7836,63.8268,17805.0
2018-10-23 11:35:00,73.81,73.85,73.65,73.68,14585.0,63.8182,63.8527,63.6798,63.7058,14585.0
2018-10-23 11:40:00,73.64,73.71,73.51,73.51,21211.0,63.6712,63.7317,63.5588,63.5588,21211.0
2018-10-23 11:45:00,73.5,73.66,73.46,73.56,16075.0,63.5501,63.6885,63.5155,63.602,16075.0
2018-10-23 11:50:00,73.55,73.56,73.39,73.49,16833.0,63.5934,63.602,63.455,63.5415,16833.0
2018-10-23 11:55:00,73.46,73.46,73.27,73.27,16578.0,63.5155,63.5155,63.3513,63.3513,16578.0
2018-10-23 12:00:00,73.25,73.35,73.23,73.29,18998.0,63.334,63.4204,63.3167,63.3685,18998.0
2018-10-23 12:05:00,73.31,73.61,73.3,73.57,22973.0,63.3858,63.6452,63.3772,63.6106,22973.0
2018-10-23 12:10:00,73.59,73.61,73.49,73.55,13272.0,63.6279,63.6452,63.5415,63.5934,13272.0
2018-10-23 12:15:00,73.52,73.53,73.43,73.52,16398.0,63.5674,63.5761,63.4896,63.5674,16398.0
2018-10-23 12:20:00,73.51,73.61,73.47,73.48,21661.0,63.5588,63.6452,63.5242,63.5328,21661.0
2018-10-23 12:25:00,73.48,73.59,73.46,73.51,29466.0,63.5328,63.6279,63.5155,63.5588,29466.0
2018-10-23 12:30:00,73.51,73.75,73.5,73.75,19923.0,63.5588,63.7663,63.5501,63.7663,19923.0
2018-10-23 12:35:00,73.74,73.75,73.65,73.69,14348.0,63.7576,63.7663,63.6798,63.7144,14348.0
2018-10-23 12:40:00,73.65,73.71,73.62,73.65,23879.0,63.6798,63.7317,63.6539,63.6798,23879.0
2018-10-23 12:45:00,73.65,73.69,73.5,73.59,43965.0,63.6798,63.7144,63.5501,63.6279,43965.0
2018-10-23 12:50:00,73.61,73.65,73.53,73.59,16246.0,63.6452,63.6798,63.5761,63.6279,16246.0
2018-10-23 12:55:00,73.6,73.63,73.54,73.57,15469.0,63.6366,63.6625,63.5847,63.6106,15469.0
2018-10-23 13:00:00,73.54,73.77,73.51,73.75,22175.0,63.5847,63.7836,63.5588,63.7663,22175.0
2018-10-23 13:05:00,73.73,73.91,73.7,73.91,43110.0,63.749,63.9046,63.723,63.9046,43110.0
2018-10-23 13:10:00,73.91,73.97,73.83,73.91,17032.0,63.9046,63.9565,63.8354,63.9046,17032.0
2018-10-23 13:15:00,73.9,73.94,73.82,73.85,20398.0,63.896,63.9306,63.8268,63.8527,20398.0
2018-10-23 13:20:00,73.83,73.94,73.8,73.9,14897.0,63.8354,63.9306,63.8095,63.896,14897.0
2018-10-23 13:25:00,73.91,73.97,73.85,73.88,20475.0,63.9046,63.9565,63.8527,63.8787,20475.0
2018-10-23 13:30:00,73.87,73.97,73.86,73.91,12897.0,63.87,63.9565,63.8614,63.9046,12897.0
2018-10-23 13:35:00,73.9,73.9,73.71,73.81,89554.0,63.896,63.896,63.7317,63.8182,89554.0
2018-10-23 13:40:00,73.81,73.85,73.65,73.65,18551.0,63.8182,63.8527,63.6798,63.6798,18551.0
2018-10-23 13:45:00,73.68,73.68,73.49,73.53,16831.0,63.7058,63.7058,63.5415,63.5761,16831.0
2018-10-23 13:50:00,73.51,73.63,73.4,73.41,21325.0,63.5588,63.6625,63.4637,63.4723,21325.0
2018-10-23 13:55:00,73.39,73.44,73.32,73.4,34124.0,63.455,63.4982,63.3945,63.4637,34124.0
2018-10-23 14:00:00,73.43,73.62,73.4,73.55,26605.0,63.4896,63.6539,63.4637,63.5934,26605.0
2018-10-23 14:05:00,73.57,73.65,73.53,73.57,31671.0,63.6106,63.6798,63.5761,63.6106,31671.0
2018-10-23 14:10:00,73.58,73.73,73.56,73.62,27066.0,63.6193,63.749,63.602,63.6539,27066.0
2018-10-23 14:15:00,73.64,73.73,73.6,73.73,58569.0,63.6712,63.749,63.6366,63.749,58569.0
2018-10-23 14:20:00,73.72,73.93,73.67,73.93,30069.0,63.7403,63.9219,63.6971,63.9219,30069.0
2018-10-23 14:25:00,73.93,73.95,73.72,73.86,24781.0,63.9219,63.9392,63.7403,63.8614,24781.0
2018-10-23 14:30:00,73.88,74.08,73.87,74.07,15754.0,63.8787,64.0516,63.87,64.043,15754.0
2018-10-23 14:35:00,74.1,74.22,74.06,74.18,13956.0,64.0689,64.1727,64.0343,64.1381,13956.0
2018-10-23 14:40:00,74.17,74.27,74.14,74.26,19042.0,64.1294,64.2159,64.1035,64.2072,19042.0
2018-10-23 14:45:00,74.22,74.23,74.15,74.2,13394.0,64.1727,64.1813,64.1121,64.1554,13394.0
2018-10-23 14:50:00,74.21,74.32,74.14,74.15,72737.0,64.164,64.2591,64.1035,64.1121,72737.0
2018-10-23 14:55:00,74.16,74.22,74.13,74.16,25603.0,64.1208,64.1727,64.0948,64.1208,25603.0
2018-10-23 15:00:00,74.17,74.25,74.1,74.18,28295.0,64.1294,64.1986,64.0689,64.1381,28295.0
2018-10-23 15:05:00,74.19,74.2,74.08,74.09,30894.0,64.1467,64.1554,64.0516,64.0603,30894.0
2018-10-23 15:10:00,74.08,74.12,73.99,74.08,40937.0,64.0516,64.0862,63.9738,64.0516,40937.0
2018-10-23 15:15:00,74.07,74.14,73.94,73.95,25819.0,64.043,64.1035,63.9306,63.9392,25819.0
2018-10-23 15:20:00,73.96,74.21,73.96,74.15,32037.0,63.9478,64.164,63.9478,64.1121,32037.0
2018-10-23 15:25:00,74.15,74.23,73.96,73.99,50543.0,64.1121,64.1813,63.9478,63.9738,50543.0
2018-10-23 15:30:00,74.0,74.05,73.91,73.98,82598.0,63.9824,64.0257,63.9046,63.9651,82598.0
2018-10-23 15:35:00,73.98,74.02,73.65,73.65,95007.0,63.9651,63.9997,63.6798,63.6798,95007.0
2018-10-23 15:40:00,73.68,73.71,73.48,73.56,170752.0,63.7058,63.7317,63.5328,63.602,170752.0
2018-10-23 15:45:00,73.57,73.67,73.49,73.64,143364.0,63.6106,63.6971,63.5415,63.6712,143364.0
2018-10-23 15:50:00,73.63,73.66,73.45,73.49,145107.0,63.6625,63.6885,63.5069,63.5415,145107.0
2018-10-23 15:55:00,73.49,73.56,73.41,73.5,314075.0,63.5415,63.602,63.4723,63.5501,314075.0
2018-10-24 09:30:00,73.51,73.85,73.47,73.72,45408.0,63.5588,63.8527,63.5242,63.7403,45408.0
2018-10-24 09:35:00,73.67,73.69,73.41,73.52,31885.0,63.6971,63.7144,63.4723,63.5674,31885.0
2018-10-24 09:40:00,73.51,73.71,73.46,73.61,53069.0,63.5588,63.7317,63.5155,63.6452,53069.0
2018-10-24 09:45:00,73.63,73.66,73.21,73.3,41041.0,63.6625,63.6885,63.2994,63.3772,41041.0
2018-10-24 09:50:00,73.3,73.37,73.15,73.3,44290.0,63.3772,63.4377,63.2475,63.3772,44290.0
2018-10-24 09:55:00,73.33,73.4,73.24,73.29,24507.0,63.4031,63.4637,63.3253,63.3685,24507.0
2018-10-24 10:00:00,73.28,73.3,73.15,73.15,36212.0,63.3599,63.3772,63.2475,63.2475,36212.0
2018-10-24 10:05:00,73.15,73.16,72.94,73.04,38746.0,63.2475,63.2561,63.0659,63.1524,38746.0
2018-10-24 10:10:00,73.04,73.06,72.88,72.89,22166.0,63.1524,63.1697,63.0141,63.0227,22166.0
2018-10-24 10:15:00,72.88,72.92,72.78,72.79,26112.0,63.0141,63.0486,62.9276,62.9362,26112.0
2018-10-24 10:20:00,72.77,72.83,72.68,72.73,38760.0,62.9189,62.9708,62.8411,62.8844,38760.0
2018-10-24 10:25:00,72.73,72.78,72.54,72.6,47114.0,62.8844,62.9276,62.7201,62.772,47114.0
2018-10-24 10:30:00,72.61,72.84,72.58,72.79,29388.0,62.7806,62.9795,62.7547,62.9362,29388.0
2018-10-24 10:35:00,72.8,73.01,72.69,72.69,26593.0,62.9449,63.1265,62.8498,62.8498,26593.0
2018-10-24 10:40:00,72.7,72.85,72.63,72.63,18437.0,62.8584,62.9881,62.7979,62.7979,18437.0
2018-10-24 10:45:00,72.65,72.65,72.43,72.55,22197.0,62.8152,62.8152,62.625,62.7287,22197.0
2018-10-24 10:50:00,72.57,72.74,72.57,72.73,15515.0,62.746,62.893,62.746,62.8844,15515.0
2018-10-24 10:55:00,72.73,72.74,72.58,72.59,16266.0,62.8844,62.893,62.7547,62.7633,16266.0
2018-10-24 11:00:00,72.59,72.65,72.29,72.33,27487.0,62.7633,62.8152,62.5039,62.5385,27487.0
2018-10-24 11:05:00,72.33,72.33,72.0,72.01,45725.0,62.5385,62.5385,62.2532,62.2618,45725.0
2018-10-24 11:10:00,72.02,72.41,72.02,72.2,24022.0,62.2705,62.6077,62.2705,62.4261,24022.0
2018-10-24 11:15:00,72.19,72.32,72.11,72.13,23689.0,62.4175,62.5299,62.3483,62.3656,23689.0
2018-10-24 11:20:00,72.13,72.24,72.05,72.11,34144.0,62.3656,62.4607,62.2964,62.3483,34144.0
2018-10-24 11:25:00,72.11,72.21,71.96,71.97,22835.0,62.3483,62.4348,62.2186,62.2272,22835.0
2018-10-24 11:30:00,71.98,72.09,71.92,72.09,19312.0,62.2359,62.331,62.184,62.331,19312.0
2018-10-24 11:35:00,72.07,72.24,71.96,72.18,29066.0,62.3137,62.4607,62.2186,62.4088,29066.0
2018-10-24 11:40:00,72.23,72.23,72.03,72.05,36177.0,62.452,62.452,62.2791,62.2964,36177.0
2018-10-24 11:45:00,72.09,72.6,72.09,72.5,27149.0,62.331,62.772,62.331,62.6855,27149.0
2018-10-24 11:50:00,72.51,72.78,72.37,72.76,18449.0,62.6941,62.9276,62.5731,62.9103,18449.0
2018-10-24 11:55:00,72.78,72.96,72.75,72.83,28796.0,62.9276,63.0832,62.9017,62.9708,28796.0
2018-10-24 12:00:00,72.83,72.85,72.68,72.72,16890.0,62.9708,62.9881,62.8411,62.8757,16890.0
2018-10-24 12:05:00,72.73,72.85,72.63,72.65,21473.0,62.8844,62.9881,62.7979,62.8152,21473.0
2018-10-24 12:10:00,72.66,72.72,72.57,72.67,18677.0,62.8238,62.8757,62.746,62.8325,18677.0
2018-10-24 12:15:00,72.66,72.78,72.5,72.55,14787.0,62.8238,62.9276,62.6855,62.7287,14787.0
2018-10-24 12:20:00,72.54,72.59,72.43,72.5,10238.0,62.7201,62.7633,62.625,62.6855,10238.0
2018-10-24 12:25:00,72.51,72.59,72.44,72.54,22668.0,62.6941,62.7633,62.6336,62.7201,22668.0
2018-10-24 12:30:00,72.55,72.58,72.46,72.47,13091.0,62.7287,62.7547,62.6509,62.6596,13091.0
2018-10-24 12:35:00,72.46,72.47,72.17,72.17,17991.0,62.6509,62.6596,62.4002,62.4002,17991.0
2018-10-24 12:40:00,72.19,72.28,72.13,72.28,28480.0,62.4175,62.4953,62.3656,62.4953,28480.0
2018-10-24 12:45:00,72.27,72.37,72.23,72.24,22023.0,62.4866,62.5731,62.452,62.4607,22023.0
2018-10-24 12:50:00,72.23,72.39,72.12,72.38,13996.0,62.452,62.5904,62.3569,62.5817,13996.0
2018-10-24 12:55:00,72.38,72.46,72.28,72.32,20866.0,62.5817,62.6509,62.4953,62.5299,20866.0
2018-10-24 13:00:00,72.31,72.33,72.12,72.13,13806.0,62.5212,62.5385,62.3569,62.3656,13806.0
2018-10-24 13:05:00,72.17,72.18,72.02,72.04,10404.0,62.4002,62.4088,62.2705,62.2878,10404.0
2018-10-24 13:10:00,72.08,72.11,72.01,72.07,14356.0,62.3224,62.3483,62.2618,62.3137,14356.0
2018-10-24 13:15:00,72.03,72.27,71.92,72.24,18578.0,62.2791,62.4866,62.184,62.4607,18578.0
2018-10-24 13:20:00,72.26,72.26,72.09,72.09,17024.0,62.478,62.478,62.331,62.331,17024.0
2018-10-24 13:25:00,72.09,72.09,71.99,72.01,11845.0,62.331,62.331,62.2445,62.2618,11845.0
2018-10-24 13:30:00,72.04,72.11,71.8,72.06,33727.0,62.2878,62.3483,62.0803,62.3051,33727.0
2018-10-24 13:35:00,72.04,72.07,71.89,71.89,23292.0,62.2878,62.3137,62.1581,62.1581,23292.0
2018-10-24 13:40:00,71.89,72.13,71.88,72.12,24313.0,62.1581,62.3656,62.1494,62.3569,24313.0
2018-10-24 13:45:00,72.15,72.16,71.98,72.1,13015.0,62.3829,62.3915,62.2359,62.3396,13015.0
2018-10-24 13:50:00,72.11,72.22,71.96,72.16,24234.0,62.3483,62.4434,62.2186,62.3915,24234.0
2018-10-24 13:55:00,72.14,72.14,71.87,71.9,15899.0,62.3742,62.3742,62.1408,62.1667,15899.0
2018-10-24 14:00:00,71.89,71.9,71.76,71.78,30889.0,62.1581,62.1667,62.0457,62.063,30889.0
2018-10-24 14:05:00,71.8,71.8,71.53,71.53,43346.0,62.0803,62.0803,61.8468,61.8468,43346.0
2018-10-24 14:10:00,71.57,71.71,71.55,71.59,40422.0,61.8814,62.0024,61.8641,61.8987,40422.0
2018-10-24 14:15:00,71.58,71.69,71.41,71.63,40569.0,61.89,61.9851,61.743,61.9333,40569.0
2018-10-24 14:20:00,71.66,71.8,71.56,71.71,131170.0,61.9592,62.0803,61.8727,62.0024,131170.0
2018-10-24 14:25:00,71.69,71.73,71.49,71.68,132166.0,61.9851,62.0197,61.8122,61.9765,132166.0
2018-10-24 14:30:00,71.66,71.85,71.6,71.78,143369.0,61.9592,62.1235,61.9073,62.063,143369.0
2018-10-24 14:35:00,71.77,71.82,71.6,71.64,105008.0,62.0543,62.0975,61.9073,61.9419,105008.0
2018-10-24 14:40:00,71.63,71.69,71.41,71.42,50744.0,61.9333,61.9851,61.743,61.7517,50744.0
2018-10-24 14:45:00,71.44,71.46,71.21,71.3,65567.0,61.769,61.7863,61.5701,61.6479,65567.0
2018-10-24 14:50:00,71.3,71.37,71.19,71.24,62819.0,61.6479,61.7085,61.5528,61.5961,62819.0
2018-10-24 14:55:00,71.24,71.46,71.21,71.31,44515.0,61.5961,61.7863,61.5701,61.6566,44515.0
2018-10-24 15:00:00,71.31,71.31,70.94,71.02,44243.0,61.6566,61.6566,61.3367,61.4058,44243.0
2018-10-24 15:05:00,71.01,71.17,71.0,71.14,34518.0,61.3972,61.5355,61.3886,61.5096,34518.0
2018-10-24 15:10:00,71.14,71.24,71.05,71.22,43559.0,61.5096,61.5961,61.4318,61.5788,43559.0
2018-10-24 15:15:00,71.21,71.24,71.01,71.02,43027.0,61.5701,61.5961,61.3972,61.4058,43027.0
2018-10-24 15:20:00,71.02,71.03,70.85,70.96,61508.0,61.4058,61.4145,61.2589,61.354,61508.0
2018-10-24 15:25:00,70.96,71.11,70.73,70.75,78926.0,61.354,61.4837,61.1551,61.1724,78926.0
2018-10-24 15:30:00,70.75,70.83,70.67,70.68,72459.0,61.1724,61.2416,61.1032,61.1119,72459.0
2018-10-24 15:35:00,70.67,70.96,70.67,70.89,74273.0,61.1032,61.354,61.1032,61.2934,74273.0
2018-10-24 15:40:00,70.88,71.04,70.79,70.8,122128.0,61.2848,61.4231,61.207,61.2156,122128.0
2018-10-24 15:45:00,70.8,70.82,70.65,70.7,91324.0,61.2156,61.2329,61.0859,61.1292,91324.0
2018-10-24 15:50:00,70.7,70.73,70.55,70.61,179552.0,61.1292,61.1551,60.9995,61.0513,179552.0
2018-10-24 15:55:00,70.59,70.6,70.2,70.39,205937.0,61.0341,61.0427,60.6969,60.8611,205937.0
2018-10-25 09:30:00,71.23,71.55,70.85,71.14,65731.0,61.5874,61.8641,61.2589,61.5096,65731.0
2018-10-25 09:35:00,71.06,71.43,70.94,71.36,22198.0,61.4404,61.7603,61.3367,61.6998,22198.0
2018-10-25 09:40:00,71.35,71.45,71.21,71.44,13585.0,61.6912,61.7776,61.5701,61.769,13585.0
2018-10-25 09:45:00,71.46,71.51,71.29,71.48,19269.0,61.7863,61.8295,61.6393,61.8036,19269.0
2018-10-25 09:50:00,71.44,71.51,71.32,71.35,39514.0,61.769,61.8295,61.6652,61.6912,39514.0
2018-10-25 09:55:00,71.3,71.3,71.01,71.12,51527.0,61.6479,61.6479,61.3972,61.4923,51527.0
2018-10-25 10:00:00,71.07,71.21,71.01,71.16,36055.0,61.4491,61.5701,61.3972,61.5269,36055.0
2018-10-25 10:05:00,71.18,71.25,71.02,71.21,32620.0,61.5442,61.6047,61.4058,61.5701,32620.0
2018-10-25 10:10:00,71.23,71.23,70.97,71.2,27836.0,61.5874,61.5874,61.3626,61.5615,27836.0
2018-10-25 10:15:00,71.21,71.25,70.98,70.98,23560.0,61.5701,61.6047,61.3713,61.3713,23560.0
2018-10-25 10:20:00,70.94,71.02,70.88,70.92,15399.0,61.3367,61.4058,61.2848,61.3194,15399.0
2018-10-25 10:25:00,70.92,71.16,70.92,71.11,14128.0,61.3194,61.5269,61.3194,61.4837,14128.0
2018-10-25 10:30:00,71.13,71.39,71.05,71.32,31987.0,61.501,61.7258,61.4318,61.6652,31987.0
2018-10-25 10:35:00,71.36,71.45,71.32,71.35,33602.0,61.6998,61.7776,61.6652,61.6912,33602.0
2018-10-25 10:40:00,71.36,71.55,71.35,71.52,50272.0,61.6998,61.8641,61.6912,61.8382,50272.0
2018-10-25 10:45:00,71.53,71.55,71.27,71.34,21413.0,61.8468,61.8641,61.622,61.6825,21413.0
2018-10-25 10:50:00,71.37,71.45,71.25,71.42,32413.0,61.7085,61.7776,61.6047,61.7517,32413.0
2018-10-25 10:55:00,71.4,71.51,71.28,71.31,56848.0,61.7344,61.8295,61.6306,61.6566,56848.0
2018-10-25 11:00:00,71.32,71.36,71.13,71.16,28069.0,61.6652,61.6998,61.501,61.5269,28069.0
2018-10-25 11:05:00,71.17,71.2,71.03,71.17,12839.0,61.5355,61.5615,61.4145,61.5355,12839.0
2018-10-25 11:10:00,71.18,71.18,70.9,70.98,30547.0,61.5442,61.5442,61.3021,61.3713,30547.0
2018-10-25 11:15:00,70.98,71.26,70.93,71.26,22735.0,61.3713,61.6134,61.328,61.6134,22735.0
2018-10-25 11:20:00,71.26,71.64,71.26,71.5,36820.0,61.6134,61.9419,61.6134,61.8209,36820.0
2018-10-25 11:25:00,71.52,71.61,71.52,71.6,18576.0,61.8382,61.916,61.8382,61.9073,18576.0
2018-10-25 11:30:00,71.62,71.66,71.48,71.49,14701.0,61.9246,61.9592,61.8036,61.8122,14701.0
2018-10-25 11:35:00,71.49,71.53,71.44,71.5,16839.0,61.8122,61.8468,61.769,61.8209,16839.0
2018-10-25 11:40:00,71.48,71.48,71.38,71.45,19522.0,61.8036,61.8036,61.7171,61.7776,19522.0
2018-10-25 11:45:00,71.47,71.52,71.33,71.47,13744.0,61.7949,61.8382,61.6739,61.7949,13744.0
2018-10-25 11:50:00,71.44,71.56,71.42,71.54,17246.0,61.769,61.8727,61.7517,61.8555,17246.0
2018-10-25 11:55:00,71.56,71.57,71.4,71.45,30272.0,61.8727,61.8814,61.7344,61.7776,30272.0
2018-10-25 12:00:00,71.44,71.5,71.36,71.48,38730.0,61.769,61.8209,61.6998,61.8036,38730.0
2018-10-25 12:05:00,71.48,71.58,71.46,71.46,36820.0,61.8036,61.89,61.7863,61.7863,36820.0
2018-10-25 12:10:00,71.46,71.5,71.33,71.37,17683.0,61.7863,61.8209,61.6739,61.7085,17683.0
2018-10-25 12:15:00,71.35,71.37,71.23,71.25,25301.0,61.6912,61.7085,61.5874,61.6047,25301.0
2018-10-25 12:20:00,71.24,71.35,71.24,71.32,13404.0,61.5961,61.6912,61.5961,61.6652,13404.0
2018-10-25 12:25:00,71.32,71.38,71.29,71.3,12175.0,61.6652,61.7171,61.6393,61.6479,12175.0
2018-10-25 12:30:00,71.3,71.44,71.27,71.41,18641.0,61.6479,61.769,61.622,61.743,18641.0
2018-10-25 12:35:00,71.42,71.55,71.4,71.53,14430.0,61.7517,61.8641,61.7344,61.8468,14430.0
2018-10-25 12:40:00,71.54,71.57,71.39,71.49,34205.0,61.8555,61.8814,61.7258,61.8122,34205.0
2018-10-25 12:45:00,71.49,71.59,71.44,71.59,29643.0,61.8122,61.8987,61.769,61.8987,29643.0
2018-10-25 12:50:00,71.6,71.65,71.55,71.62,16265.0,61.9073,61.9506,61.8641,61.9246,16265.0
2018-10-25 12:55:00,71.63,71.65,71.57,71.59,12309.0,61.9333,61.9506,61.8814,61.8987,12309.0
2018-10-25 13:00:00,71.62,71.69,71.56,71.57,14035.0,61.9246,61.9851,61.8727,61.8814,14035.0
2018-10-25 13:05:00,71.58,71.6,71.39,71.4,32178.0,61.89,61.9073,61.7258,61.7344,32178.0
2018-10-25 13:10:00,71.41,71.43,71.3,71.36,43421.0,61.743,61.7603,61.6479,61.6998,43421.0
2018-10-25 13:15:00,71.35,71.39,71.33,71.39,12584.0,61.6912,61.7258,61.6739,61.7258,12584.0
2018-10-25 13:20:00,71.37,71.56,71.37,71.54,13951.0,61.7085,61.8727,61.7085,61.8555,13951.0
2018-10-25 13:25:00,71.54,71.67,71.53,71.63,25374.0,61.8555,61.9679,61.8468,61.9333,25374.0
2018-10-25 13:30:00,71.64,71.82,71.63,71.78,43602.0,61.9419,62.0975,61.9333,62.063,43602.0
2018-10-25 13:35:00,71.79,72.05,71.79,72.0,58236.0,62.0716,62.2964,62.0716,62.2532,58236.0
2018-10-25 13:40:00,72.01,72.12,71.94,72.08,56354.0,62.2618,62.3569,62.2013,62.3224,56354.0
2018-10-25 13:45:00,72.06,72.17,72.02,72.16,55102.0,62.3051,62.4002,62.2705,62.3915,55102.0
2018-10-25 13:50:00,72.15,72.16,72.03,72.11,39981.0,62.3829,62.3915,62.2791,62.3483,39981.0
2018-10-25 13:55:00,72.1,72.15,72.03,72.09,42797.0,62.3396,62.3829,62.2791,62.331,42797.0
2018-10-25 14:00:00,72.08,72.09,71.99,72.06,46097.0,62.3224,62.331,62.2445,62.3051,46097.0
2018-10-25 14:05:00,72.06,72.33,72.05,72.32,40259.0,62.3051,62.5385,62.2964,62.5299,40259.0
2018-10-25 14:10:00,72.33,72.37,72.17,72.29,43626.0,62.5385,62.5731,62.4002,62.5039,43626.0
2018-10-25 14:15:00,72.34,72.37,72.2,72.37,48442.0,62.5472,62.5731,62.4261,62.5731,48442.0
2018-10-25 14:20:00,72.37,72.49,72.33,72.49,55233.0,62.5731,62.6768,62.5385,62.6768,55233.0
2018-10-25 14:25:00,72.46,72.66,72.44,72.55,50952.0,62.6509,62.8238,62.6336,62.7287,50952.0
2018-10-25 14:30:00,72.54,72.7,72.5,72.7,43769.0,62.7201,62.8584,62.6855,62.8584,43769.0
2018-10-25 14:35:00,72.7,72.74,72.6,72.65,77096.0,62.8584,62.893,62.772,62.8152,77096.0
2018-10-25 14:40:00,72.64,72.71,72.53,72.62,35267.0,62.8065,62.8671,62.7114,62.7892,35267.0
2018-10-25 14:45:00,72.62,72.77,72.62,72.69,34023.0,62.7892,62.9189,62.7892,62.8498,34023.0
2018-10-25 14:50:00,72.69,72.69,72.53,72.56,33821.0,62.8498,62.8498,62.7114,62.7374,33821.0
2018-10-25 14:55:00,72.56,72.62,72.55,72.56,39979.0,62.7374,62.7892,62.7287,62.7374,39979.0
2018-10-25 15:00:00,72.56,72.66,72.53,72.59,53860.0,62.7374,62.8238,62.7114,62.7633,53860.0
2018-10-25 15:05:00,72.58,72.59,72.47,72.48,43005.0,62.7547,62.7633,62.6596,62.6682,43005.0
2018-10-25 15:10:00,72.48,72.69,72.47,72.68,49215.0,62.6682,62.8498,62.6596,62.8411,49215.0
2018-10-25 15:15:00,72.7,72.79,72.68,72.7,47711.0,62.8584,62.9362,62.8411,62.8584,47711.0
2018-10-25 15:20:00,72.7,72.72,72.51,72.59,58201.0,62.8584,62.8757,62.6941,62.7633,58201.0
2018-10-25 15:25:00,72.58,72.58,72.46,72.53,38444.0,62.7547,62.7547,62.6509,62.7114,38444.0
2018-10-25 15:30:00,72.54,72.61,72.3,72.38,75243.0,62.7201,62.7806,62.5126,62.5817,75243.0
2018-10-25 15:35:00,72.38,72.5,72.26,72.31,82336.0,62.5817,62.6855,62.478,62.5212,82336.0
2018-10-25 15:40:00,72.31,72.35,72.04,72.16,84479.0,62.5212,62.5558,62.2878,62.3915,84479.0
2018-10-25 15:45:00,72.16,72.29,72.07,72.25,105764.0,62.3915,62.5039,62.3137,62.4693,105764.0
2018-10-25 15:50:00,72.25,72.25,71.91,72.05,135999.0,62.4693,62.4693,62.1754,62.2964,135999.0
2018-10-25 15:55:00,72.05,72.21,71.99,72.2,230399.0,62.2964,62.4348,62.2445,62.4261,230399.0
2018-10-26 09:30:00,71.37,71.65,71.18,71.46,68324.0,61.7085,61.9506,61.5442,61.7863,68324.0
2018-10-26 09:35:00,71.44,71.67,71.32,71.33,33241.0,61.769,61.9679,61.6652,61.6739,33241.0
2018-10-26 09:40:00,71.42,71.58,71.18,71.24,24087.0,61.7517,61.89,61.5442,61.5961,24087.0
2018-10-26 09:45:00,71.28,71.53,71.28,71.51,34786.0,61.6306,61.8468,61.6306,61.8295,34786.0
2018-10-26 09:50:00,71.48,71.52,71.19,71.2,26958.0,61.8036,61.8382,61.5528,61.5615,26958.0
2018-10-26 09:55:00,71.22,71.36,71.17,71.26,31672.0,61.5788,61.6998,61.5355,61.6134,31672.0
2018-10-26 10:00:00,71.27,71.27,70.91,70.95,50120.0,61.622,61.622,61.3107,61.3453,50120.0
2018-10-26 10:05:00,70.93,70.93,70.6,70.73,40220.0,61.328,61.328,61.0427,61.1551,40220.0
2018-10-26 10:10:00,70.71,70.94,70.71,70.93,29977.0,61.1378,61.3367,61.1378,61.328,29977.0
2018-10-26 10:15:00,70.91,70.96,70.8,70.93,19829.0,61.3107,61.354,61.2156,61.328,19829.0
2018-10-26 10:20:00,70.92,71.1,70.85,71.1,20222.0,61.3194,61.475,61.2589,61.475,20222.0
2018-10-26 10:25:00,71.11,71.23,70.94,70.94,29495.0,61.4837,61.5874,61.3367,61.3367,29495.0
2018-10-26 10:30:00,70.93,71.0,70.7,70.85,27314.0,61.328,61.3886,61.1292,61.2589,27314.0
2018-10-26 10:35:00,70.84,70.87,70.6,70.74,28785.0,61.2502,61.2762,61.0427,61.1637,28785.0
2018-10-26 10:40:00,70.72,70.85,70.68,70.75,22987.0,61.1465,61.2589,61.1119,61.1724,22987.0
2018-10-26 10:45:00,70.72,70.8,70.58,70.68,29497.0,61.1465,61.2156,61.0254,61.1119,29497.0
2018-10-26 10:50:00,70.68,70.9,70.66,70.81,18611.0,61.1119,61.3021,61.0946,61.2243,18611.0
2018-10-26 10:55:00,70.84,70.87,70.59,70.71,19438.0,61.2502,61.2762,61.0341,61.1378,19438.0
2018-10-26 11:00:00,70.68,70.91,70.68,70.85,22341.0,61.1119,61.3107,61.1119,61.2589,22341.0
2018-10-26 11:05:00,70.84,71.07,70.76,70.94,30118.0,61.2502,61.4491,61.181,61.3367,30118.0
2018-10-26 11:10:00,70.91,71.13,70.91,71.05,19300.0,61.3107,61.501,61.3107,61.4318,19300.0
2018-10-26 11:15:00,71.06,71.25,71.0,71.12,26070.0,61.4404,61.6047,61.3886,61.4923,26070.0
2018-10-26 11:20:00,71.12,71.31,71.05,71.25,19909.0,61.4923,61.6566,61.4318,61.6047,19909.0
2018-10-26 11:25:00,71.29,71.49,71.19,71.4,22819.0,61.6393,61.8122,61.5528,61.7344,22819.0
2018-10-26 11:30:00,71.44,71.73,71.44,71.69,64953.0,61.769,62.0197,61.769,61.9851,64953.0
2018-10-26 11:35:00,71.7,71.8,71.56,71.6,39398.0,61.9938,62.0803,61.8727,61.9073,39398.0
2018-10-26 11:40:00,71.63,71.72,71.57,71.65,24335.0,61.9333,62.0111,61.8814,61.9506,24335.0
2018-10-26 11:45:00,71.64,71.78,71.62,71.72,52903.0,61.9419,62.063,61.9246,62.0111,52903.0
2018-10-26 11:50:00,71.74,72.02,71.71,72.0,70751.0,62.0284,62.2705,62.0024,62.2532,70751.0
2018-10-26 11:55:00,72.0,72.17,71.91,72.03,89772.0,62.2532,62.4002,62.1754,62.2791,89772.0
2018-10-26 12:00:00,72.02,72.23,72.02,72.21,60789.0,62.2705,62.452,62.2705,62.4348,60789.0
2018-10-26 12:05:00,72.22,72.34,72.18,72.29,33396.0,62.4434,62.5472,62.4088,62.5039,33396.0
2018-10-26 12:10:00,72.31,72.39,72.17,72.37,34337.0,62.5212,62.5904,62.4002,62.5731,34337.0
2018-10-26 12:15:00,72.38,72.43,72.27,72.4,43864.0,62.5817,62.625,62.4866,62.599,43864.0
2018-10-26 12:20:00,72.39,72.58,72.28,72.36,63245.0,62.5904,62.7547,62.4953,62.5644,63245.0
2018-10-26 12:25:00,72.37,72.56,72.34,72.5,18394.0,62.5731,62.7374,62.5472,62.6855,18394.0
2018-10-26 12:30:00,72.5,72.65,72.45,72.52,34865.0,62.6855,62.8152,62.6423,62.7028,34865.0
2018-10-26 12:35:00,72.52,72.54,72.38,72.45,23942.0,62.7028,62.7201,62.5817,62.6423,23942.0
2018-10-26 12:40:00,72.45,72.86,72.43,72.86,38149.0,62.6423,62.9968,62.625,62.9968,38149.0
2018-10-26 12:45:00,72.85,72.95,72.81,72.91,19160.0,62.9881,63.0746,62.9535,63.04,19160.0
2018-10-26 12:50:00,72.91,72.95,72.76,72.86,32440.0,63.04,63.0746,62.9103,62.9968,32440.0
2018-10-26 12:55:00,72.81,72.82,72.56,72.7,26699.0,62.9535,62.9622,62.7374,62.8584,26699.0
2018-10-26 13:00:00,72.72,72.85,72.72,72.83,23297.0,62.8757,62.9881,62.8757,62.9708,23297.0
2018-10-26 13:05:00,72.87,72.9,72.72,72.72,19168.0,63.0054,63.0313,62.8757,62.8757,19168.0
2018-10-26 13:10:00,72.73,72.83,72.6,72.76,22988.0,62.8844,62.9708,62.772,62.9103,22988.0
2018-10-26 13:15:00,72.77,72.79,72.61,72.74,15584.0,62.9189,62.9362,62.7806,62.893,15584.0
2018-10-26 13:20:00,72.72,72.81,72.61,72.63,19928.0,62.8757,62.9535,62.7806,62.7979,19928.0
2018-10-26 13:25:00,72.65,72.69,72.55,72.57,14548.0,62.8152,62.8498,62.7287,62.746,14548.0
2018-10-26 13:30:00,72.55,72.55,72.34,72.39,25528.0,62.7287,62.7287,62.5472,62.5904,25528.0
2018-10-26 13:35:00,72.39,72.44,72.22,72.28,19817.0,62.5904,62.6336,62.4434,62.4953,19817.0
2018-10-26 13:40:00,72.31,72.53,72.3,72.49,20664.0,62.5212,62.7114,62.5126,62.6768,20664.0
2018-10-26 13:45:00,72.5,72.54,72.36,72.47,15038.0,62.6855,62.7201,62.5644,62.6596,15038.0
2018-10-26 13:50:00,72.47,72.59,72.4,72.55,25413.0,62.6596,62.7633,62.599,62.7287,25413.0
2018-10-26 13:55:00,72.56,72.63,72.52,72.52,21147.0,62.7374,62.7979,62.7028,62.7028,21147.0
2018-10-26 14:00:00,72.52,72.64,72.3,72.38,27269.0,62.7028,62.8065,62.5126,62.5817,27269.0
2018-10-26 14:05:00,72.38,72.43,72.28,72.41,26205.0,62.5817,62.625,62.4953,62.6077,26205.0
2018-10-26 14:10:00,72.39,72.52,72.23,72.36,25678.0,62.5904,62.7028,62.452,62.5644,25678.0
2018-10-26 14:15:00,72.37,72.41,72.17,72.22,33340.0,62.5731,62.6077,62.4002,62.4434,33340.0
2018-10-26 14:20:00,72.21,72.3,72.01,72.07,62663.0,62.4348,62.5126,62.2618,62.3137,62663.0
2018-10-26 14:25:00,72.07,72.22,72.04,72.13,63485.0,62.3137,62.4434,62.2878,62.3656,63485.0
2018-10-26 14:30:00,72.11,72.33,72.07,72.19,32038.0,62.3483,62.5385,62.3137,62.4175,32038.0
2018-10-26 14:35:00,72.19,72.37,72.18,72.24,31445.0,62.4175,62.5731,62.4088,62.4607,31445.0
2018-10-26 14:40:00,72.24,72.26,72.02,72.08,36353.0,62.4607,62.478,62.2705,62.3224,36353.0
2018-10-26 14:45:00,72.09,72.14,71.86,71.92,38764.0,62.331,62.3742,62.1321,62.184,38764.0
2018-10-26 14:50:00,71.92,71.99,71.82,71.83,28612.0,62.184,62.2445,62.0975,62.1062,28612.0
2018-10-26 14:55:00,71.83,71.85,71.5,71.58,42264.0,62.1062,62.1235,61.8209,61.89,42264.0
2018-10-26 15:00:00,71.6,71.61,71.41,71.59,44917.0,61.9073,61.916,61.743,61.8987,44917.0
2018-10-26 15:05:00,71.59,71.65,71.46,71.58,29624.0,61.8987,61.9506,61.7863,61.89,29624.0
2018-10-26 15:10:00,71.59,71.66,71.38,71.46,42759.0,61.8987,61.9592,61.7171,61.7863,42759.0
2018-10-26 15:15:00,71.47,71.79,71.45,71.75,44199.0,61.7949,62.0716,61.7776,62.037,44199.0
2018-10-26 15:20:00,71.75,72.0,71.75,71.81,47423.0,62.037,62.2532,62.037,62.0889,47423.0
2018-10-26 15:25:00,71.84,71.98,71.73,71.89,46035.0,62.1148,62.2359,62.0197,62.1581,46035.0
2018-10-26 15:30:00,71.87,71.88,71.65,71.71,61019.0,62.1408,62.1494,61.9506,62.0024,61019.0
2018-10-26 15:35:00,71.7,72.22,71.66,72.05,79348.0,61.9938,62.4434,61.9592,62.2964,79348.0
2018-10-26 15:40:00,72.04,72.12,71.81,71.82,92268.0,62.2878,62.3569,62.0889,62.0975,92268.0
2018-10-26 15:45:00,71.83,72.39,71.82,72.22,93904.0,62.1062,62.5904,62.0975,62.4434,93904.0
2018-10-26 15:50:00,72.22,72.49,72.22,72.3,123462.0,62.4434,62.6768,62.4434,62.5126,123462.0
2018-10-26 15:55:00,72.29,72.3,71.81,72.01,212639.0,62.5039,62.5126,62.0889,62.2618,212639.0
2018-10-29 09:30:00,73.45,73.68,73.18,73.59,67623.0,63.5069,63.7058,63.2734,63.6279,67623.0
2018-10-29 09:35:00,73.6,73.6,73.12,73.16,17608.0,63.6366,63.6366,63.2216,63.2561,17608.0
2018-10-29 09:40:00,73.18,73.26,73.07,73.07,35488.0,63.2734,63.3426,63.1783,63.1783,35488.0
2018-10-29 09:45:00,73.04,73.15,72.91,72.93,36279.0,63.1524,63.2475,63.04,63.0573,36279.0
2018-10-29 09:50:00,72.92,73.04,72.66,73.03,36743.0,63.0486,63.1524,62.8238,63.1437,36743.0
2018-10-29 09:55:00,73.0,73.06,72.83,72.92,23794.0,63.1178,63.1697,62.9708,63.0486,23794.0
2018-10-29 10:00:00,72.92,73.17,72.91,73.17,20883.0,63.0486,63.2648,63.04,63.2648,20883.0
2018-10-29 10:05:00,73.14,73.16,72.95,73.07,25294.0,63.2389,63.2561,63.0746,63.1783,25294.0
2018-10-29 10:10:00,73.14,73.21,73.04,73.21,47127.0,63.2389,63.2994,63.1524,63.2994,47127.0
2018-10-29 10:15:00,73.19,73.22,73.05,73.06,22979.0,63.2821,63.308,63.161,63.1697,22979.0
2018-10-29 10:20:00,73.06,73.29,73.05,73.25,23202.0,63.1697,63.3685,63.161,63.334,23202.0
2018-10-29 10:25:00,73.25,73.3,73.2,73.29,13956.0,63.334,63.3772,63.2907,63.3685,13956.0
2018-10-29 10:30:00,73.29,73.35,73.11,73.11,50125.0,63.3685,63.4204,63.2129,63.2129,50125.0
2018-10-29 10:35:00,73.1,73.1,72.88,72.91,33461.0,63.2043,63.2043,63.0141,63.04,33461.0
2018-10-29 10:40:00,72.9,73.01,72.8,72.97,18651.0,63.0313,63.1265,62.9449,63.0919,18651.0
2018-10-29 10:45:00,72.99,73.03,72.74,72.82,10912.0,63.1092,63.1437,62.893,62.9622,10912.0
2018-10-29 10:50:00,72.8,72.92,72.78,72.92,21681.0,62.9449,63.0486,62.9276,63.0486,21681.0
2018-10-29 10:55:00,72.96,73.02,72.86,72.95,20546.0,63.0832,63.1351,62.9968,63.0746,20546.0
2018-10-29 11:00:00,72.95,73.09,72.82,72.82,17363.0,63.0746,63.1956,62.9622,62.9622,17363.0
2018-10-29 11:05:00,72.84,73.0,72.76,72.76,28585.0,62.9795,63.1178,62.9103,62.9103,28585.0
2018-10-29 11:10:00,72.75,72.77,72.56,72.58,24625.0,62.9017,62.9189,62.7374,62.7547,24625.0
2018-10-29 11:15:00,72.58,72.59,72.46,72.51,15891.0,62.7547,62.7633,62.6509,62.6941,15891.0
2018-10-29 11:20:00,72.5,72.58,72.44,72.48,26089.0,62.6855,62.7547,62.6336,62.6682,26089.0
2018-10-29 11:25:00,72.5,72.64,72.29,72.64,58887.0,62.6855,62.8065,62.5039,62.8065,58887.0
2018-10-29 11:30:00,72.66,72.66,72.48,72.49,16211.0,62.8238,62.8238,62.6682,62.6768,16211.0
2018-10-29 11:35:00,72.48,72.59,72.42,72.54,13867.0,62.6682,62.7633,62.6163,62.7201,13867.0
2018-10-29 11:40:00,72.54,72.73,72.49,72.71,16070.0,62.7201,62.8844,62.6768,62.8671,16070.0
2018-10-29 11:45:00,72.72,72.72,72.58,72.6,11252.0,62.8757,62.8757,62.7547,62.772,11252.0
2018-10-29 11:50:00,72.61,72.63,72.33,72.33,30403.0,62.7806,62.7979,62.5385,62.5385,30403.0
2018-10-29 11:55:00,72.32,72.38,72.14,72.27,35404.0,62.5299,62.5817,62.3742,62.4866,35404.0
2018-10-29 12:00:00,72.25,72.36,72.24,72.27,18804.0,62.4693,62.5644,62.4607,62.4866,18804.0
2018-10-29 12:05:00,72.27,72.27,72.08,72.2,23749.0,62.4866,62.4866,62.3224,62.4261,23749.0
2018-10-29 12:10:00,72.21,72.21,72.02,72.06,18268.0,62.4348,62.4348,62.2705,62.3051,18268.0
2018-10-29 12:15:00,72.06,72.21,71.99,71.99,24666.0,62.3051,62.4348,62.2445,62.2445,24666.0
2018-10-29 12:20:00,71.99,72.02,71.84,72.02,16473.0,62.2445,62.2705,62.1148,62.2705,16473.0
2018-10-29 12:25:00,72.01,72.15,71.99,72.14,15578.0,62.2618,62.3829,62.2445,62.3742,15578.0
2018-10-29 12:30:00,72.11,72.15,71.94,71.95,15561.0,62.3483,62.3829,62.2013,62.2099,15561.0
2018-10-29 12:35:00,71.95,72.13,71.95,72.11,13852.0,62.2099,62.3656,62.2099,62.3483,13852.0
2018-10-29 12:40:00,72.12,72.3,72.12,72.22,21568.0,62.3569,62.5126,62.3569,62.4434,21568.0
2018-10-29 12:45:00,72.2,72.25,72.02,72.02,14460.0,62.4261,62.4693,62.2705,62.2705,14460.0
2018-10-29 12:50:00,72.03,72.06,71.91,71.91,17654.0,62.2791,62.3051,62.1754,62.1754,17654.0
2018-10-29 12:55:00,71.89,71.91,71.74,71.83,13621.0,62.1581,62.1754,62.0284,62.1062,13621.0
2018-10-29 13:00:00,71.83,72.08,71.81,72.06,20914.0,62.1062,62.3224,62.0889,62.3051,20914.0
2018-10-29 13:05:00,72.06,72.1,71.94,72.1,11190.0,62.3051,62.3396,62.2013,62.3396,11190.0
2018-10-29 13:10:00,72.11,72.11,71.95,71.98,7270.0,62.3483,62.3483,62.2099,62.2359,7270.0
2018-10-29 13:15:00,71.96,72.0,71.85,71.91,14295.0,62.2186,62.2532,62.1235,62.1754,14295.0
2018-10-29 13:20:00,71.9,71.97,71.88,71.95,8118.0,62.1667,62.2272,62.1494,62.2099,8118.0
2018-10-29 13:25:00,71.88,71.91,71.75,71.78,8948.0,62.1494,62.1754,62.037,62.063,8948.0
2018-10-29 13:30:00,71.79,72.05,71.75,72.05,16777.0,62.0716,62.2964,62.037,62.2964,16777.0
2018-10-29 13:35:00,72.06,72.06,71.88,71.93,11309.0,62.3051,62.3051,62.1494,62.1927,11309.0
2018-10-29 13:40:00,71.93,71.94,71.77,71.82,12264.0,62.1927,62.2013,62.0543,62.0975,12264.0
2018-10-29 13:45:00,71.82,71.93,71.74,71.83,15779.0,62.0975,62.1927,62.0284,62.1062,15779.0
2018-10-29 13:50:00,71.82,71.99,71.81,71.93,20155.0,62.0975,62.2445,62.0889,62.1927,20155.0
2018-10-29 13:55:00,71.93,71.93,71.81,71.84,16951.0,62.1927,62.1927,62.0889,62.1148,16951.0
2018-10-29 14:00:00,71.8,71.82,71.63,71.75,14530.0,62.0803,62.0975,61.9333,62.037,14530.0
2018-10-29 14:05:00,71.74,71.79,71.64,71.7,14726.0,62.0284,62.0716,61.9419,61.9938,14726.0
2018-10-29 14:10:00,71.69,71.69,71.46,71.56,20988.0,61.9851,61.9851,61.7863,61.8727,20988.0
2018-10-29 14:15:00,71.52,71.52,71.32,71.46,22449.0,61.8382,61.8382,61.6652,61.7863,22449.0
2018-10-29 14:20:00,71.48,71.53,71.38,71.45,12638.0,61.8036,61.8468,61.7171,61.7776,12638.0
2018-10-29 14:25:00,71.42,71.52,71.35,71.35,21930.0,61.7517,61.8382,61.6912,61.6912,21930.0
2018-10-29 14:30:00,71.33,71.36,71.17,71.2,20037.0,61.6739,61.6998,61.5355,61.5615,20037.0
2018-10-29 14:35:00,71.16,71.34,71.16,71.2,20781.0,61.5269,61.6825,61.5269,61.5615,20781.0
2018-10-29 14:40:00,71.21,71.51,71.21,71.42,13433.0,61.5701,61.8295,61.5701,61.7517,13433.0
2018-10-29 14:45:00,71.42,71.48,71.26,71.28,18053.0,61.7517,61.8036,61.6134,61.6306,18053.0
2018-10-29 14:50:00,71.26,71.28,71.07,71.14,19139.0,61.6134,61.6306,61.4491,61.5096,19139.0
2018-10-29 14:55:00,71.14,71.32,71.13,71.21,24468.0,61.5096,61.6652,61.501,61.5701,24468.0
2018-10-29 15:00:00,71.19,71.19,70.93,70.97,22440.0,61.5528,61.5528,61.328,61.3626,22440.0
2018-10-29 15:05:00,70.97,70.99,70.75,70.83,27441.0,61.3626,61.3799,61.1724,61.2416,27441.0
2018-10-29 15:10:00,70.82,70.88,70.53,70.6,41037.0,61.2329,61.2848,60.9822,61.0427,41037.0
2018-10-29 15:15:00,70.57,70.74,70.41,70.68,57333.0,61.0168,61.1637,60.8784,61.1119,57333.0
2018-10-29 15:20:00,70.69,70.7,70.41,70.65,33623.0,61.1205,61.1292,60.8784,61.0859,33623.0
2018-10-29 15:25:00,70.66,70.76,70.58,70.68,60006.0,61.0946,61.181,61.0254,61.1119,60006.0
2018-10-29 15:30:00,70.67,70.7,70.31,70.46,81160.0,61.1032,61.1292,60.792,60.9217,81160.0
2018-10-29 15:35:00,70.48,70.51,70.22,70.32,92342.0,60.9389,60.9649,60.7141,60.8006,92342.0
2018-10-29 15:40:00,70.32,70.33,69.97,70.06,87979.0,60.8006,60.8093,60.498,60.5758,87979.0
2018-10-29 15:45:00,70.07,70.83,70.0,70.73,63324.0,60.5844,61.2416,60.5239,61.1551,63324.0
2018-10-29 15:50:00,70.71,70.92,70.64,70.88,90168.0,61.1378,61.3194,61.0773,61.2848,90168.0
2018-10-29 15:55:00,70.88,71.0,70.62,70.97,169317.0,61.2848,61.3886,61.06,61.3626,169317.0
2018-10-30 09:30:00,68.43,69.0,67.77,68.44,209577.0,59.1665,59.6593,58.5958,59.1751,209577.0
2018-10-30 09:35:00,68.42,68.55,67.7,68.55,107087.0,59.1578,59.2702,58.5353,59.2702,107087.0
2018-10-30 09:40:00,68.55,68.96,68.23,68.86,85690.0,59.2702,59.6247,58.9935,59.5382,85690.0
2018-10-30 09:45:00,68.82,69.12,68.5,68.94,69360.0,59.5037,59.7631,59.227,59.6074,69360.0
2018-10-30 09:50:00,68.94,69.54,68.89,69.54,64157.0,59.6074,60.1262,59.5642,60.1262,64157.0
2018-10-30 09:55:00,69.51,70.11,69.25,69.98,76060.0,60.1003,60.619,59.8755,60.5066,76060.0
2018-10-30 10:00:00,70.02,70.36,69.57,69.81,40594.0,60.5412,60.8352,60.1521,60.3596,40594.0
2018-10-30 10:05:00,69.81,70.0,69.66,69.9,31197.0,60.3596,60.5239,60.23,60.4375,31197.0
2018-10-30 10:10:00,69.81,70.26,69.7,70.25,39727.0,60.3596,60.7487,60.2645,60.7401,39727.0
2018-10-30 10:15:00,70.33,70.76,70.11,70.53,72233.0,60.8093,61.181,60.619,60.9822,72233.0
2018-10-30 10:20:00,70.53,70.88,70.16,70.43,122620.0,60.9822,61.2848,60.6623,60.8957,122620.0
2018-10-30 10:25:00,70.5,70.84,70.25,70.25,70304.0,60.9562,61.2502,60.7401,60.7401,70304.0
2018-10-30 10:30:00,70.29,70.44,70.14,70.28,31203.0,60.7747,60.9044,60.645,60.766,31203.0
2018-10-30 10:35:00,70.33,70.43,70.07,70.36,44090.0,60.8093,60.8957,60.5844,60.8352,44090.0
2018-10-30 10:40:00,70.4,70.4,70.03,70.13,26743.0,60.8698,60.8698,60.5499,60.6363,26743.0
2018-10-30 10:45:00,70.13,70.35,70.08,70.19,64275.0,60.6363,60.8265,60.5931,60.6882,64275.0
2018-10-30 10:50:00,70.19,70.37,69.8,69.83,34784.0,60.6882,60.8438,60.351,60.3769,34784.0
2018-10-30 10:55:00,69.87,70.0,69.8,69.98,42178.0,60.4115,60.5239,60.351,60.5066,42178.0
2018-10-30 11:00:00,69.98,70.04,69.8,69.98,65123.0,60.5066,60.5585,60.351,60.5066,65123.0
2018-10-30 11:05:00,70.02,70.27,69.93,70.14,52021.0,60.5412,60.7574,60.4634,60.645,52021.0
2018-10-30 11:10:00,70.08,70.11,69.85,70.06,48950.0,60.5931,60.619,60.3942,60.5758,48950.0
2018-10-30 11:15:00,70.05,70.21,69.95,70.09,62904.0,60.5672,60.7055,60.4807,60.6017,62904.0
2018-10-30 11:20:00,70.09,70.15,69.54,69.55,56746.0,60.6017,60.6536,60.1262,60.1348,56746.0
2018-10-30 11:25:00,69.56,69.79,69.02,69.42,121295.0,60.1435,60.3424,59.6766,60.0224,121295.0
2018-10-30 11:30:00,69.47,70.01,69.24,69.63,81749.0,60.0657,60.5326,59.8668,60.204,81749.0
2018-10-30 11:35:00,69.72,70.03,69.7,69.84,29546.0,60.2818,60.5499,60.2645,60.3856,29546.0
2018-10-30 11:40:00,69.83,69.87,69.51,69.53,26516.0,60.3769,60.4115,60.1003,60.1175,26516.0
2018-10-30 11:45:00,69.51,69.62,69.37,69.47,114611.0,60.1003,60.1954,59.9792,60.0657,114611.0
2018-10-30 11:50:00,69.43,69.66,69.36,69.48,34130.0,60.0311,60.23,59.9706,60.0743,34130.0
2018-10-30 11:55:00,69.47,69.58,69.39,69.45,29293.0,60.0657,60.1608,59.9965,60.0484,29293.0
2018-10-30 12:00:00,69.46,69.78,69.46,69.72,33683.0,60.057,60.3337,60.057,60.2818,33683.0
2018-10-30 12:05:00,69.73,70.0,69.73,69.98,31392.0,60.2905,60.5239,60.2905,60.5066,31392.0
2018-10-30 12:10:00,70.0,70.0,69.72,69.82,35974.0,60.5239,60.5239,60.2818,60.3683,35974.0
2018-10-30 12:15:00,69.83,69.98,69.75,69.8,40845.0,60.3769,60.5066,60.3078,60.351,40845.0
2018-10-30 12:20:00,69.8,69.81,69.62,69.74,29389.0,60.351,60.3596,60.1954,60.2991,29389.0
2018-10-30 12:25:00,69.76,69.79,69.58,69.62,33387.0,60.3164,60.3424,60.1608,60.1954,33387.0
2018-10-30 12:30:00,69.63,69.63,69.39,69.5,55622.0,60.204,60.204,59.9965,60.0916,55622.0
2018-10-30 12:35:00,69.51,69.78,69.49,69.76,55295.0,60.1003,60.3337,60.083,60.3164,55295.0
2018-10-30 12:40:00,69.78,69.92,69.76,69.84,31734.0,60.3337,60.4548,60.3164,60.3856,31734.0
2018-10-30 12:45:00,69.84,70.01,69.77,69.98,32212.0,60.3856,60.5326,60.3251,60.5066,32212.0
2018-10-30 12:50:00,69.98,69.99,69.83,69.85,44065.0,60.5066,60.5153,60.3769,60.3942,44065.0
2018-10-30 12:55:00,69.87,69.91,69.67,69.8,31623.0,60.4115,60.4461,60.2386,60.351,31623.0
2018-10-30 13:00:00,69.79,69.86,69.63,69.64,51925.0,60.3424,60.4029,60.204,60.2127,51925.0
2018-10-30 13:05:00,69.64,69.71,69.47,69.52,45091.0,60.2127,60.2732,60.0657,60.1089,45091.0
2018-10-30 13:10:00,69.5,69.54,69.28,69.34,144736.0,60.0916,60.1262,59.9014,59.9533,144736.0
2018-10-30 13:15:00,69.34,69.64,69.33,69.56,34320.0,59.9533,60.2127,59.9446,60.1435,34320.0
2018-10-30 13:20:00,69.55,69.67,69.52,69.66,51597.0,60.1348,60.2386,60.1089,60.23,51597.0
2018-10-30 13:25:00,69.66,69.75,69.59,69.62,47381.0,60.23,60.3078,60.1694,60.1954,47381.0
2018-10-30 13:30:00,69.61,69.71,69.51,69.58,88970.0,60.1867,60.2732,60.1003,60.1608,88970.0
2018-10-30 13:35:00,69.58,69.64,69.52,69.64,36364.0,60.1608,60.2127,60.1089,60.2127,36364.0
2018-10-30 13:40:00,69.65,69.95,69.65,69.93,36607.0,60.2213,60.4807,60.2213,60.4634,36607.0
2018-10-30 13:45:00,69.93,69.98,69.84,69.9,45640.0,60.4634,60.5066,60.3856,60.4375,45640.0
2018-10-30 13:50:00,69.91,69.91,69.56,69.6,46312.0,60.4461,60.4461,60.1435,60.1781,46312.0
2018-10-30 13:55:00,69.6,69.76,69.5,69.51,96197.0,60.1781,60.3164,60.0916,60.1003,96197.0
2018-10-30 14:00:00,69.52,69.56,69.3,69.33,92749.0,60.1089,60.1435,59.9187,59.9446,92749.0
2018-10-30 14:05:00,69.34,69.53,69.3,69.42,66915.0,59.9533,60.1175,59.9187,60.0224,66915.0
2018-10-30 14:10:00,69.44,69.52,69.35,69.37,74047.0,60.0397,60.1089,59.9619,59.9792,74047.0
2018-10-30 14:15:00,69.37,69.45,69.3,69.37,63516.0,59.9792,60.0484,59.9187,59.9792,63516.0
2018-10-30 14:20:00,69.39,69.51,69.3,69.49,211184.0,59.9965,60.1003,59.9187,60.083,211184.0
2018-10-30 14:25:00,69.5,69.51,69.32,69.37,73695.0,60.0916,60.1003,59.936,59.9792,73695.0
2018-10-30 14:30:00,69.37,69.43,69.29,69.39,106986.0,59.9792,60.0311,59.91,59.9965,106986.0
2018-10-30 14:35:00,69.39,69.45,69.34,69.34,76581.0,59.9965,60.0484,59.9533,59.9533,76581.0
2018-10-30 14:40:00,69.36,69.37,69.14,69.33,84291.0,59.9706,59.9792,59.7803,59.9446,84291.0
2018-10-30 14:45:00,69.33,69.35,69.23,69.35,169252.0,59.9446,59.9619,59.8582,59.9619,169252.0
2018-10-30 14:50:00,69.37,69.59,69.33,69.53,93515.0,59.9792,60.1694,59.9446,60.1175,93515.0
2018-10-30 14:55:00,69.54,69.73,69.47,69.65,61253.0,60.1262,60.2905,60.0657,60.2213,61253.0
2018-10-30 15:00:00,69.64,69.65,69.24,69.39,70368.0,60.2127,60.2213,59.8668,59.9965,70368.0
2018-10-30 15:05:00,69.38,69.47,69.32,69.45,96604.0,59.9879,60.0657,59.936,60.0484,96604.0
2018-10-30 15:10:00,69.46,69.7,69.42,69.7,83211.0,60.057,60.2645,60.0224,60.2645,83211.0
2018-10-30 15:15:00,69.7,69.91,69.69,69.84,88195.0,60.2645,60.4461,60.2559,60.3856,88195.0
2018-10-30 15:20:00,69.83,69.86,69.73,69.79,119634.0,60.3769,60.4029,60.2905,60.3424,119634.0
2018-10-30 15:25:00,69.81,70.2,69.76,70.16,105315.0,60.3596,60.6969,60.3164,60.6623,105315.0
2018-10-30 15:30:00,70.17,70.21,69.98,70.12,117392.0,60.6709,60.7055,60.5066,60.6277,117392.0
2018-10-30 15:35:00,70.12,70.17,69.96,70.03,121422.0,60.6277,60.6709,60.4893,60.5499,121422.0
2018-10-30 15:40:00,70.03,70.18,69.98,70.17,131650.0,60.5499,60.6796,60.5066,60.6709,131650.0
2018-10-30 15:45:00,70.16,70.32,70.14,70.28,151565.0,60.6623,60.8006,60.645,60.766,151565.0
2018-10-30 15:50:00,70.28,70.51,70.28,70.4,132485.0,60.766,60.9649,60.766,60.8698,132485.0
2018-10-30 15:55:00,70.39,70.49,70.3,70.35,233796.0,60.8611,60.9476,60.7833,60.8265,233796.0
2018-10-31 09:30:00,71.36,72.31,71.15,71.33,102818.0,61.6998,62.5212,61.5182,61.6739,102818.0
2018-10-31 09:35:00,71.26,71.81,71.21,71.81,69720.0,61.6134,62.0889,61.5701,62.0889,69720.0
2018-10-31 09:40:00,71.81,72.43,71.8,72.26,39732.0,62.0889,62.625,62.0803,62.478,39732.0
2018-10-31 09:45:00,72.25,72.3,71.86,71.86,38529.0,62.4693,62.5126,62.1321,62.1321,38529.0
2018-10-31 09:50:00,71.89,72.38,71.86,72.26,62170.0,62.1581,62.5817,62.1321,62.478,62170.0
2018-10-31 09:55:00,72.28,72.63,72.2,72.62,47402.0,62.4953,62.7979,62.4261,62.7892,47402.0
2018-10-31 10:00:00,72.62,72.75,72.45,72.52,58363.0,62.7892,62.9017,62.6423,62.7028,58363.0
2018-10-31 10:05:00,72.52,72.74,72.5,72.57,34722.0,62.7028,62.893,62.6855,62.746,34722.0
2018-10-31 10:10:00,72.57,72.77,72.35,72.38,42784.0,62.746,62.9189,62.5558,62.5817,42784.0
2018-10-31 10:15:00,72.39,72.79,72.38,72.66,35312.0,62.5904,62.9362,62.5817,62.8238,35312.0
2018-10-31 10:20:00,72.66,72.73,72.54,72.58,46908.0,62.8238,62.8844,62.7201,62.7547,46908.0
2018-10-31 10:25:00,72.57,72.63,72.5,72.53,41453.0,62.746,62.7979,62.6855,62.7114,41453.0
2018-10-31 10:30:00,72.55,72.73,72.55,72.67,61919.0,62.7287,62.8844,62.7287,62.8325,61919.0
2018-10-31 10:35:00,72.67,72.86,72.63,72.75,61853.0,62.8325,62.9968,62.7979,62.9017,61853.0
2018-10-31 10:40:00,72.76,73.02,72.74,72.89,44019.0,62.9103,63.1351,62.893,63.0227,44019.0
2018-10-31 10:45:00,72.9,73.07,72.74,72.74,36649.0,63.0313,63.1783,62.893,62.893,36649.0
2018-10-31 10:50:00,72.72,72.77,72.56,72.61,30693.0,62.8757,62.9189,62.7374,62.7806,30693.0
2018-10-31 10:55:00,72.62,72.68,72.39,72.44,46764.0,62.7892,62.8411,62.5904,62.6336,46764.0
2018-10-31 11:00:00,72.42,72.47,72.14,72.17,39004.0,62.6163,62.6596,62.3742,62.4002,39004.0
2018-10-31 11:05:00,72.19,72.28,72.08,72.16,32189.0,62.4175,62.4953,62.3224,62.3915,32189.0
2018-10-31 11:10:00,72.15,72.28,72.06,72.22,25645.0,62.3829,62.4953,62.3051,62.4434,25645.0
2018-10-31 11:15:00,72.21,72.29,72.15,72.26,27403.0,62.4348,62.5039,62.3829,62.478,27403.0
2018-10-31 11:20:00,72.29,72.38,72.16,72.34,32351.0,62.5039,62.5817,62.3915,62.5472,32351.0
2018-10-31 11:25:00,72.33,72.41,72.21,72.38,20297.0,62.5385,62.6077,62.4348,62.5817,20297.0
2018-10-31 11:30:00,72.4,72.43,72.21,72.21,28069.0,62.599,62.625,62.4348,62.4348,28069.0
2018-10-31 11:35:00,72.2,72.43,72.17,72.41,26647.0,62.4261,62.625,62.4002,62.6077,26647.0
2018-10-31 11:40:00,72.41,72.45,72.14,72.2,47730.0,62.6077,62.6423,62.3742,62.4261,47730.0
2018-10-31 11:45:00,72.19,72.38,72.18,72.28,48749.0,62.4175,62.5817,62.4088,62.4953,48749.0
2018-10-31 11:50:00,72.3,72.57,72.3,72.51,55103.0,62.5126,62.746,62.5126,62.6941,55103.0
2018-10-31 11:55:00,72.53,72.57,72.37,72.45,48285.0,62.7114,62.746,62.5731,62.6423,48285.0
2018-10-31 12:00:00,72.48,72.51,72.12,72.14,29077.0,62.6682,62.6941,62.3569,62.3742,29077.0
2018-10-31 12:05:00,72.16,72.27,72.16,72.26,30972.0,62.3915,62.4866,62.3915,62.478,30972.0
2018-10-31 12:10:00,72.26,72.35,72.24,72.32,32735.0,62.478,62.5558,62.4607,62.5299,32735.0
2018-10-31 12:15:00,72.32,72.42,72.24,72.29,51683.0,62.5299,62.6163,62.4607,62.5039,51683.0
2018-10-31 12:20:00,72.31,72.35,72.22,72.28,36660.0,62.5212,62.5558,62.4434,62.4953,36660.0
2018-10-31 12:25:00,72.26,72.33,72.2,72.2,28136.0,62.478,62.5385,62.4261,62.4261,28136.0
2018-10-31 12:30:00,72.22,72.27,72.15,72.21,33320.0,62.4434,62.4866,62.3829,62.4348,33320.0
2018-10-31 12:35:00,72.23,72.55,72.23,72.51,30686.0,62.452,62.7287,62.452,62.6941,30686.0
2018-10-31 12:40:00,72.5,72.53,72.39,72.48,22882.0,62.6855,62.7114,62.5904,62.6682,22882.0
2018-10-31 12:45:00,72.49,72.49,72.34,72.36,33368.0,62.6768,62.6768,62.5472,62.5644,33368.0
2018-10-31 12:50:00,72.36,72.45,72.26,72.43,33170.0,62.5644,62.6423,62.478,62.625,33170.0
2018-10-31 12:55:00,72.43,72.55,72.43,72.45,31913.0,62.625,62.7287,62.625,62.6423,31913.0
2018-10-31 13:00:00,72.45,72.45,72.36,72.37,20880.0,62.6423,62.6423,62.5644,62.5731,20880.0
2018-10-31 13:05:00,72.37,72.52,72.36,72.51,48890.0,62.5731,62.7028,62.5644,62.6941,48890.0
2018-10-31 13:10:00,72.5,72.67,72.49,72.58,30837.0,62.6855,62.8325,62.6768,62.7547,30837.0
2018-10-31 13:15:00,72.58,72.62,72.53,72.55,37706.0,62.7547,62.7892,62.7114,62.7287,37706.0
2018-10-31 13:20:00,72.56,72.56,72.43,72.46,41933.0,62.7374,62.7374,62.625,62.6509,41933.0
2018-10-31 13:25:00,72.46,72.47,72.38,72.43,56843.0,62.6509,62.6596,62.5817,62.625,56843.0
2018-10-31 13:30:00,72.45,72.49,72.41,72.44,39108.0,62.6423,62.6768,62.6077,62.6336,39108.0
2018-10-31 13:35:00,72.47,72.49,72.33,72.42,31750.0,62.6596,62.6768,62.5385,62.6163,31750.0
2018-10-31 13:40:00,72.42,72.59,72.41,72.59,38844.0,62.6163,62.7633,62.6077,62.7633,38844.0
2018-10-31 13:45:00,72.58,72.63,72.46,72.51,27883.0,62.7547,62.7979,62.6509,62.6941,27883.0
2018-10-31 13:50:00,72.48,72.52,72.35,72.36,36554.0,62.6682,62.7028,62.5558,62.5644,36554.0
2018-10-31 13:55:00,72.36,72.43,72.34,72.34,28617.0,62.5644,62.625,62.5472,62.5472,28617.0
2018-10-31 14:00:00,72.34,72.43,72.25,72.43,30199.0,62.5472,62.625,62.4693,62.625,30199.0
2018-10-31 14:05:00,72.43,72.56,72.42,72.56,40196.0,62.625,62.7374,62.6163,62.7374,40196.0
2018-10-31 14:10:00,72.56,72.68,72.55,72.62,42987.0,62.7374,62.8411,62.7287,62.7892,42987.0
2018-10-31 14:15:00,72.62,72.63,72.52,72.52,36548.0,62.7892,62.7979,62.7028,62.7028,36548.0
2018-10-31 14:20:00,72.52,72.56,72.49,72.53,44245.0,62.7028,62.7374,62.6768,62.7114,44245.0
2018-10-31 14:25:00,72.53,72.58,72.51,72.56,41588.0,62.7114,62.7547,62.6941,62.7374,41588.0
2018-10-31 14:30:00,72.56,72.62,72.51,72.53,37728.0,62.7374,62.7892,62.6941,62.7114,37728.0
2018-10-31 14:35:00,72.53,72.64,72.49,72.64,35775.0,62.7114,62.8065,62.6768,62.8065,35775.0
2018-10-31 14:40:00,72.64,72.75,72.59,72.61,31753.0,62.8065,62.9017,62.7633,62.7806,31753.0
2018-10-31 14:45:00,72.63,72.64,72.54,72.6,37695.0,62.7979,62.8065,62.7201,62.772,37695.0
2018-10-31 14:50:00,72.62,72.64,72.52,72.58,61909.0,62.7892,62.8065,62.7028,62.7547,61909.0
2018-10-31 14:55:00,72.58,72.66,72.52,72.6,32379.0,62.7547,62.8238,62.7028,62.772,32379.0
2018-10-31 15:00:00,72.6,72.6,72.51,72.56,38378.0,62.772,62.772,62.6941,62.7374,38378.0
2018-10-31 15:05:00,72.56,72.83,72.56,72.82,90934.0,62.7374,62.9708,62.7374,62.9622,90934.0
2018-10-31 15:10:00,72.8,73.02,72.79,73.0,92702.0,62.9449,63.1351,62.9362,63.1178,92702.0
2018-10-31 15:15:00,73.0,73.12,72.97,73.11,115949.0,63.1178,63.2216,63.0919,63.2129,115949.0
2018-10-31 15:20:00,73.11,73.11,72.72,72.8,158544.0,63.2129,63.2129,62.8757,62.9449,158544.0
2018-10-31 15:25:00,72.8,72.8,72.54,72.61,94756.0,62.9449,62.9449,62.7201,62.7806,94756.0
2018-10-31 15:30:00,72.61,72.61,72.3,72.35,66054.0,62.7806,62.7806,62.5126,62.5558,66054.0
2018-10-31 15:35:00,72.35,72.44,72.25,72.25,82378.0,62.5558,62.6336,62.4693,62.4693,82378.0
2018-10-31 15:40:00,72.26,72.37,72.09,72.12,98191.0,62.478,62.5731,62.331,62.3569,98191.0
2018-10-31 15:45:00,72.11,72.22,71.86,71.88,137079.0,62.3483,62.4434,62.1321,62.1494,137079.0
2018-10-31 15:50:00,71.88,71.95,71.75,71.78,163300.0,62.1494,62.2099,62.037,62.063,163300.0
2018-10-31 15:55:00,71.78,71.81,71.62,71.67,272838.0,62.063,62.0889,61.9246,61.9679,272838.0
2018-11-01 09:30:00,71.81,71.81,71.27,71.62,49093.0,62.6445,62.6445,62.1735,62.4788,49093.0
2018-11-01 09:35:00,71.62,71.85,71.6,71.74,33198.0,62.4788,62.6794,62.4613,62.5835,33198.0
2018-11-01 09:40:00,71.74,71.92,71.7,71.91,52178.0,62.5835,62.7405,62.5486,62.7318,52178.0
2018-11-01 09:45:00,71.89,71.98,71.5,71.6,66562.0,62.7143,62.7928,62.3741,62.4613,66562.0
2018-11-01 09:50:00,71.61,71.82,71.54,71.79,33609.0,62.4701,62.6533,62.409,62.6271,33609.0
2018-11-01 09:55:00,71.81,71.95,71.71,71.95,21162.0,62.6445,62.7667,62.5573,62.7667,21162.0
2018-11-01 10:00:00,71.91,71.98,71.71,71.8,20880.0,62.7318,62.7928,62.5573,62.6358,20880.0
2018-11-01 10:05:00,71.81,72.07,71.76,72.05,25420.0,62.6445,62.8714,62.6009,62.8539,25420.0
2018-11-01 10:10:00,72.07,72.42,72.06,72.34,49428.0,62.8714,63.1767,62.8626,63.1069,49428.0
2018-11-01 10:15:00,72.34,72.5,72.34,72.38,20562.0,63.1069,63.2465,63.1069,63.1418,20562.0
2018-11-01 10:20:00,72.4,72.5,72.31,72.5,28423.0,63.1592,63.2465,63.0807,63.2465,28423.0
2018-11-01 10:25:00,72.5,72.68,72.49,72.67,27389.0,63.2465,63.4035,63.2378,63.3948,27389.0
2018-11-01 10:30:00,72.65,72.84,72.61,72.74,33056.0,63.3773,63.5431,63.3424,63.4558,33056.0
2018-11-01 10:35:00,72.73,72.85,72.71,72.77,38022.0,63.4471,63.5518,63.4297,63.482,38022.0
2018-11-01 10:40:00,72.77,72.83,72.64,72.79,23024.0,63.482,63.5344,63.3686,63.4995,23024.0
2018-11-01 10:45:00,72.79,72.95,72.78,72.91,21238.0,63.4995,63.639,63.4907,63.6041,21238.0
2018-11-01 10:50:00,72.92,73.08,72.92,72.95,33162.0,63.6129,63.7524,63.6129,63.639,33162.0
2018-11-01 10:55:00,72.95,73.21,72.9,73.18,39394.0,63.639,63.8659,63.5954,63.8397,39394.0
2018-11-01 11:00:00,73.22,73.28,73.14,73.26,79787.0,63.8746,63.9269,63.8048,63.9095,79787.0
2018-11-01 11:05:00,73.27,73.33,73.17,73.29,31672.0,63.9182,63.9705,63.831,63.9356,31672.0
2018-11-01 11:10:00,73.31,73.33,73.17,73.27,30389.0,63.9531,63.9705,63.831,63.9182,30389.0
2018-11-01 11:15:00,73.29,73.31,73.17,73.28,37145.0,63.9356,63.9531,63.831,63.9269,37145.0
2018-11-01 11:20:00,73.28,73.33,73.2,73.27,37730.0,63.9269,63.9705,63.8571,63.9182,37730.0
2018-11-01 11:25:00,73.28,73.34,73.22,73.31,28752.0,63.9269,63.9793,63.8746,63.9531,28752.0
2018-11-01 11:30:00,73.32,73.36,73.25,73.33,21721.0,63.9618,63.9967,63.9007,63.9705,21721.0
2018-11-01 11:35:00,73.33,73.33,73.21,73.27,24036.0,63.9705,63.9705,63.8659,63.9182,24036.0
2018-11-01 11:40:00,73.27,73.48,73.24,73.41,15404.0,63.9182,64.1014,63.892,64.0403,15404.0
2018-11-01 11:45:00,73.42,73.53,73.41,73.5,38202.0,64.0491,64.145,64.0403,64.1188,38202.0
2018-11-01 11:50:00,73.49,73.52,73.38,73.43,29417.0,64.1101,64.1363,64.0142,64.0578,29417.0
2018-11-01 11:55:00,73.42,73.48,73.36,73.36,19959.0,64.0491,64.1014,63.9967,63.9967,19959.0
2018-11-01 12:00:00,73.35,73.35,73.05,73.08,26720.0,63.988,63.988,63.7263,63.7524,26720.0
2018-11-01 12:05:00,73.09,73.19,73.05,73.16,19975.0,63.7612,63.8484,63.7263,63.8222,19975.0
2018-11-01 12:10:00,73.14,73.15,73.03,73.1,18118.0,63.8048,63.8135,63.7088,63.7699,18118.0
2018-11-01 12:15:00,73.11,73.13,72.94,73.13,47031.0,63.7786,63.7961,63.6303,63.7961,47031.0
2018-11-01 12:20:00,73.14,73.16,73.03,73.06,14006.0,63.8048,63.8222,63.7088,63.735,14006.0
2018-11-01 12:25:00,73.07,73.07,72.97,73.07,14165.0,63.7437,63.7437,63.6565,63.7437,14165.0
2018-11-01 12:30:00,73.07,73.22,73.07,73.15,17663.0,63.7437,63.8746,63.7437,63.8135,17663.0
2018-11-01 12:35:00,73.15,73.15,73.04,73.14,19600.0,63.8135,63.8135,63.7176,63.8048,19600.0
2018-11-01 12:40:00,73.13,73.17,73.07,73.16,25701.0,63.7961,63.831,63.7437,63.8222,25701.0
2018-11-01 12:45:00,73.15,73.17,73.08,73.17,15089.0,63.8135,63.831,63.7524,63.831,15089.0
2018-11-01 12:50:00,73.18,73.28,73.16,73.28,15876.0,63.8397,63.9269,63.8222,63.9269,15876.0
2018-11-01 12:55:00,73.28,73.35,73.28,73.35,26322.0,63.9269,63.988,63.9269,63.988,26322.0
2018-11-01 13:00:00,73.37,73.38,73.25,73.28,15578.0,64.0054,64.0142,63.9007,63.9269,15578.0
2018-11-01 13:05:00,73.27,73.3,73.17,73.2,21025.0,63.9182,63.9444,63.831,63.8571,21025.0
2018-11-01 13:10:00,73.2,73.36,73.2,73.36,22368.0,63.8571,63.9967,63.8571,63.9967,22368.0
2018-11-01 13:15:00,73.36,73.51,73.35,73.45,32019.0,63.9967,64.1276,63.988,64.0752,32019.0
2018-11-01 13:20:00,73.46,73.46,73.33,73.35,29145.0,64.0839,64.0839,63.9705,63.988,29145.0
2018-11-01 13:25:00,73.38,73.5,73.38,73.5,22062.0,64.0142,64.1188,64.0142,64.1188,22062.0
2018-11-01 13:30:00,73.51,73.54,73.43,73.43,22282.0,64.1276,64.1537,64.0578,64.0578,22282.0
2018-11-01 13:35:00,73.43,73.51,73.39,73.46,28692.0,64.0578,64.1276,64.0229,64.0839,28692.0
2018-11-01 13:40:00,73.46,73.6,73.44,73.58,16522.0,64.0839,64.2061,64.0665,64.1886,16522.0
2018-11-01 13:45:00,73.59,73.62,73.52,73.53,54737.0,64.1974,64.2235,64.1363,64.145,54737.0
2018-11-01 13:50:00,73.54,73.6,73.47,73.58,22401.0,64.1537,64.2061,64.0927,64.1886,22401.0
2018-11-01 13:55:00,73.58,73.69,73.54,73.67,33840.0,64.1886,64.2846,64.1537,64.2671,33840.0
2018-11-01 14:00:00,73.69,73.76,73.66,73.69,29013.0,64.2846,64.3457,64.2584,64.2846,29013.0
2018-11-01 14:05:00,73.69,73.72,73.63,73.67,26817.0,64.2846,64.3108,64.2322,64.2671,26817.0
2018-11-01 14:10:00,73.67,73.76,73.66,73.76,27915.0,64.2671,64.3457,64.2584,64.3457,27915.0
2018-11-01 14:15:00,73.76,73.89,73.73,73.83,25041.0,64.3457,64.4591,64.3195,64.4067,25041.0
2018-11-01 14:20:00,73.84,73.87,73.78,73.84,30109.0,64.4154,64.4416,64.3631,64.4154,30109.0
2018-11-01 14:25:00,73.85,73.89,73.79,73.82,25353.0,64.4242,64.4591,64.3718,64.398,25353.0
2018-11-01 14:30:00,73.82,73.92,73.82,73.92,36594.0,64.398,64.4852,64.398,64.4852,36594.0
2018-11-01 14:35:00,73.92,73.98,73.92,73.97,31229.0,64.4852,64.5376,64.4852,64.5289,31229.0
2018-11-01 14:40:00,73.97,73.97,73.87,73.94,32158.0,64.5289,64.5289,64.4416,64.5027,32158.0
2018-11-01 14:45:00,73.95,74.01,73.95,74.0,41948.0,64.5114,64.5637,64.5114,64.555,41948.0
2018-11-01 14:50:00,74.0,74.0,73.89,73.96,39274.0,64.555,64.555,64.4591,64.5201,39274.0
2018-11-01 14:55:00,73.96,74.04,73.96,74.02,40361.0,64.5201,64.5899,64.5201,64.5725,40361.0
2018-11-01 15:00:00,74.01,74.04,73.91,73.98,34531.0,64.5637,64.5899,64.4765,64.5376,34531.0
2018-11-01 15:05:00,73.99,73.99,73.85,73.93,30527.0,64.5463,64.5463,64.4242,64.494,30527.0
2018-11-01 15:10:00,73.92,73.92,73.83,73.86,35064.0,64.4852,64.4852,64.4067,64.4329,35064.0
2018-11-01 15:15:00,73.86,73.86,73.73,73.86,45954.0,64.4329,64.4329,64.3195,64.4329,45954.0
2018-11-01 15:20:00,73.86,73.86,73.79,73.85,30524.0,64.4329,64.4329,64.3718,64.4242,30524.0
2018-11-01 15:25:00,73.85,73.95,73.84,73.95,41921.0,64.4242,64.5114,64.4154,64.5114,41921.0
2018-11-01 15:30:00,73.94,73.95,73.8,73.84,52179.0,64.5027,64.5114,64.3806,64.4154,52179.0
2018-11-01 15:35:00,73.85,73.96,73.84,73.95,43904.0,64.4242,64.5201,64.4154,64.5114,43904.0
2018-11-01 15:40:00,73.95,74.07,73.89,74.05,68026.0,64.5114,64.6161,64.4591,64.5986,68026.0
2018-11-01 15:45:00,74.04,74.11,73.89,73.97,116094.0,64.5899,64.651,64.4591,64.5289,116094.0
2018-11-01 15:50:00,73.96,73.98,73.89,73.9,78781.0,64.5201,64.5376,64.4591,64.4678,78781.0
2018-11-01 15:55:00,73.91,73.95,73.71,73.76,153806.0,64.4765,64.5114,64.302,64.3457,153806.0
2018-11-02 09:30:00,74.42,74.57,74.21,74.4,56399.0,64.9214,65.0523,64.7382,64.904,56399.0
2018-11-02 09:35:00,74.4,74.5,74.12,74.14,30645.0,64.904,64.9912,64.6597,64.6772,30645.0
2018-11-02 09:40:00,74.18,74.49,74.16,74.41,21068.0,64.712,64.9825,64.6946,64.9127,21068.0
2018-11-02 09:45:00,74.44,74.58,74.35,74.41,38293.0,64.9389,65.061,64.8604,64.9127,38293.0
2018-11-02 09:50:00,74.4,74.4,74.07,74.07,26022.0,64.904,64.904,64.6161,64.6161,26022.0
2018-11-02 09:55:00,74.11,74.38,74.03,74.34,35033.0,64.651,64.8865,64.5812,64.8516,35033.0
2018-11-02 10:00:00,74.36,74.4,74.01,74.06,44358.0,64.8691,64.904,64.5637,64.6074,44358.0
2018-11-02 10:05:00,74.06,74.19,74.0,74.14,23861.0,64.6074,64.7208,64.555,64.6772,23861.0
2018-11-02 10:10:00,74.14,74.25,74.06,74.23,45325.0,64.6772,64.7731,64.6074,64.7557,45325.0
2018-11-02 10:15:00,74.23,74.23,74.03,74.14,28574.0,64.7557,64.7557,64.5812,64.6772,28574.0
2018-11-02 10:20:00,74.15,74.18,73.84,73.89,34678.0,64.6859,64.712,64.4154,64.4591,34678.0
2018-11-02 10:25:00,73.89,73.96,73.7,73.71,27544.0,64.4591,64.5201,64.2933,64.302,27544.0
2018-11-02 10:30:00,73.7,73.81,73.56,73.56,35451.0,64.2933,64.3893,64.1712,64.1712,35451.0
2018-11-02 10:35:00,73.56,73.65,73.35,73.45,28622.0,64.1712,64.2497,63.988,64.0752,28622.0
2018-11-02 10:40:00,73.43,73.52,73.22,73.43,27970.0,64.0578,64.1363,63.8746,64.0578,27970.0
2018-11-02 10:45:00,73.46,73.69,73.46,73.61,30301.0,64.0839,64.2846,64.0839,64.2148,30301.0
2018-11-02 10:50:00,73.61,73.98,73.6,73.96,27099.0,64.2148,64.5376,64.2061,64.5201,27099.0
2018-11-02 10:55:00,73.97,74.1,73.92,74.01,42830.0,64.5289,64.6423,64.4852,64.5637,42830.0
2018-11-02 11:00:00,74.01,74.17,73.83,73.85,70907.0,64.5637,64.7033,64.4067,64.4242,70907.0
2018-11-02 11:05:00,73.86,73.94,73.72,73.94,37714.0,64.4329,64.5027,64.3108,64.5027,37714.0
2018-11-02 11:10:00,73.94,74.09,73.7,73.72,41928.0,64.5027,64.6335,64.2933,64.3108,41928.0
2018-11-02 11:15:00,73.72,73.72,73.59,73.62,23551.0,64.3108,64.3108,64.1974,64.2235,23551.0
2018-11-02 11:20:00,73.61,73.64,73.44,73.64,31556.0,64.2148,64.241,64.0665,64.241,31556.0
2018-11-02 11:25:00,73.63,73.67,73.41,73.55,33383.0,64.2322,64.2671,64.0403,64.1625,33383.0
2018-11-02 11:30:00,73.53,73.73,73.5,73.66,25321.0,64.145,64.3195,64.1188,64.2584,25321.0
2018-11-02 11:35:00,73.67,73.75,73.53,73.73,18740.0,64.2671,64.3369,64.145,64.3195,18740.0
2018-11-02 11:40:00,73.75,73.76,73.58,73.62,28872.0,64.3369,64.3457,64.1886,64.2235,28872.0
2018-11-02 11:45:00,73.62,73.62,73.45,73.62,24246.0,64.2235,64.2235,64.0752,64.2235,24246.0
2018-11-02 11:50:00,73.65,73.74,73.6,73.67,34837.0,64.2497,64.3282,64.2061,64.2671,34837.0
2018-11-02 11:55:00,73.66,73.78,73.66,73.78,24825.0,64.2584,64.3631,64.2584,64.3631,24825.0
2018-11-02 12:00:00,73.75,73.88,73.49,73.54,22743.0,64.3369,64.4503,64.1101,64.1537,22743.0
2018-11-02 12:05:00,73.54,73.62,73.46,73.47,17697.0,64.1537,64.2235,64.0839,64.0927,17697.0
2018-11-02 12:10:00,73.47,73.5,73.32,73.39,18328.0,64.0927,64.1188,63.9618,64.0229,18328.0
2018-11-02 12:15:00,73.38,73.55,73.38,73.54,22856.0,64.0142,64.1625,64.0142,64.1537,22856.0
2018-11-02 12:20:00,73.53,73.54,73.23,73.32,26113.0,64.145,64.1537,63.8833,63.9618,26113.0
2018-11-02 12:25:00,73.33,73.47,73.32,73.41,22580.0,63.9705,64.0927,63.9618,64.0403,22580.0
2018-11-02 12:30:00,73.42,73.45,73.11,73.12,28398.0,64.0491,64.0752,63.7786,63.7873,28398.0
2018-11-02 12:35:00,73.12,73.19,72.99,73.15,20849.0,63.7873,63.8484,63.6739,63.8135,20849.0
2018-11-02 12:40:00,73.16,73.29,73.11,73.27,25613.0,63.8222,63.9356,63.7786,63.9182,25613.0
2018-11-02 12:45:00,73.25,73.26,73.13,73.23,18535.0,63.9007,63.9095,63.7961,63.8833,18535.0
2018-11-02 12:50:00,73.24,73.27,73.04,73.07,18349.0,63.892,63.9182,63.7176,63.7437,18349.0
2018-11-02 12:55:00,73.07,73.19,72.95,73.17,20931.0,63.7437,63.8484,63.639,63.831,20931.0
2018-11-02 13:00:00,73.16,73.18,73.01,73.03,25333.0,63.8222,63.8397,63.6914,63.7088,25333.0
2018-11-02 13:05:00,73.01,73.22,72.97,73.22,17968.0,63.6914,63.8746,63.6565,63.8746,17968.0
2018-11-02 13:10:00,73.22,73.39,73.22,73.39,20571.0,63.8746,64.0229,63.8746,64.0229,20571.0
2018-11-02 13:15:00,73.4,73.42,73.33,73.42,21267.0,64.0316,64.0491,63.9705,64.0491,21267.0
2018-11-02 13:20:00,73.42,73.52,73.33,73.4,21909.0,64.0491,64.1363,63.9705,64.0316,21909.0
2018-11-02 13:25:00,73.4,73.41,73.26,73.32,18177.0,64.0316,64.0403,63.9095,63.9618,18177.0
2018-11-02 13:30:00,73.32,73.43,73.27,73.33,23832.0,63.9618,64.0578,63.9182,63.9705,23832.0
2018-11-02 13:35:00,73.34,73.35,73.15,73.25,23214.0,63.9793,63.988,63.8135,63.9007,23214.0
2018-11-02 13:40:00,73.24,73.46,73.15,73.42,24410.0,63.892,64.0839,63.8135,64.0491,24410.0
2018-11-02 13:45:00,73.42,73.48,73.35,73.42,21195.0,64.0491,64.1014,63.988,64.0491,21195.0
2018-11-02 13:50:00,73.43,73.44,73.29,73.31,23572.0,64.0578,64.0665,63.9356,63.9531,23572.0
2018-11-02 13:55:00,73.33,73.33,73.17,73.22,25769.0,63.9705,63.9705,63.831,63.8746,25769.0
2018-11-02 14:00:00,73.22,73.24,73.13,73.14,19779.0,63.8746,63.892,63.7961,63.8048,19779.0
2018-11-02 14:05:00,73.13,73.13,73.01,73.06,20390.0,63.7961,63.7961,63.6914,63.735,20390.0
2018-11-02 14:10:00,73.03,73.07,72.89,72.92,27762.0,63.7088,63.7437,63.5867,63.6129,27762.0
2018-11-02 14:15:00,72.93,73.1,72.93,73.09,14735.0,63.6216,63.7699,63.6216,63.7612,14735.0
2018-11-02 14:20:00,73.09,73.11,73.0,73.04,23036.0,63.7612,63.7786,63.6827,63.7176,23036.0
2018-11-02 14:25:00,73.04,73.77,73.03,73.68,37389.0,63.7176,64.3544,63.7088,64.2759,37389.0
2018-11-02 14:30:00,73.67,73.76,73.38,73.63,66873.0,64.2671,64.3457,64.0142,64.2322,66873.0
2018-11-02 14:35:00,73.62,73.63,73.39,73.41,22736.0,64.2235,64.2322,64.0229,64.0403,22736.0
2018-11-02 14:40:00,73.41,73.58,73.41,73.53,22424.0,64.0403,64.1886,64.0403,64.145,22424.0
2018-11-02 14:45:00,73.52,73.53,73.44,73.48,19223.0,64.1363,64.145,64.0665,64.1014,19223.0
2018-11-02 14:50:00,73.47,73.54,73.42,73.51,18948.0,64.0927,64.1537,64.0491,64.1276,18948.0
2018-11-02 14:55:00,73.52,73.55,73.47,73.49,29527.0,64.1363,64.1625,64.0927,64.1101,29527.0
2018-11-02 15:00:00,73.5,73.58,73.25,73.42,38070.0,64.1188,64.1886,63.9007,64.0491,38070.0
2018-11-02 15:05:00,73.42,73.57,73.36,73.54,31699.0,64.0491,64.1799,63.9967,64.1537,31699.0
2018-11-02 15:10:00,73.53,73.8,73.52,73.73,60943.0,64.145,64.3806,64.1363,64.3195,60943.0
2018-11-02 15:15:00,73.73,73.76,73.53,73.65,22787.0,64.3195,64.3457,64.145,64.2497,22787.0
2018-11-02 15:20:00,73.65,73.74,73.63,73.72,28588.0,64.2497,64.3282,64.2322,64.3108,28588.0
2018-11-02 15:25:00,73.73,73.75,73.52,73.61,31659.0,64.3195,64.3369,64.1363,64.2148,31659.0
2018-11-02 15:30:00,73.61,73.61,73.48,73.52,40869.0,64.2148,64.2148,64.1014,64.1363,40869.0
2018-11-02 15:35:00,73.53,73.62,73.41,73.62,45449.0,64.145,64.2235,64.0403,64.2235,45449.0
2018-11-02 15:40:00,73.61,73.66,73.49,73.54,50138.0,64.2148,64.2584,64.1101,64.1537,50138.0
2018-11-02 15:45:00,73.52,73.56,73.41,73.46,55558.0,64.1363,64.1712,64.0403,64.0839,55558.0
2018-11-02 15:50:00,73.46,73.55,73.42,73.42,72722.0,64.0839,64.1625,64.0491,64.0491,72722.0
2018-11-02 15:55:00,73.42,73.49,73.12,73.25,168492.0,64.0491,64.1101,63.7873,63.9007,168492.0
2018-11-05 09:30:00,73.64,73.89,73.5,73.62,51539.0,64.241,64.4591,64.1188,64.2235,51539.0
2018-11-05 09:35:00,73.65,74.05,73.65,73.82,10967.0,64.2497,64.5986,64.2497,64.398,10967.0
2018-11-05 09:40:00,73.77,73.77,73.44,73.44,10918.0,64.3544,64.3544,64.0665,64.0665,10918.0
2018-11-05 09:45:00,73.43,73.67,73.39,73.67,12029.0,64.0578,64.2671,64.0229,64.2671,12029.0
2018-11-05 09:50:00,73.69,73.87,73.69,73.75,17995.0,64.2846,64.4416,64.2846,64.3369,17995.0
2018-11-05 09:55:00,73.79,73.85,73.59,73.63,27643.0,64.3718,64.4242,64.1974,64.2322,27643.0
2018-11-05 10:00:00,73.64,73.75,73.53,73.71,18585.0,64.241,64.3369,64.145,64.302,18585.0
2018-11-05 10:05:00,73.72,73.75,73.52,73.55,21774.0,64.3108,64.3369,64.1363,64.1625,21774.0
2018-11-05 10:10:00,73.54,73.54,73.38,73.49,20312.0,64.1537,64.1537,64.0142,64.1101,20312.0
2018-11-05 10:15:00,73.49,73.63,73.41,73.59,19152.0,64.1101,64.2322,64.0403,64.1974,19152.0
2018-11-05 10:20:00,73.58,73.6,73.49,73.53,21207.0,64.1886,64.2061,64.1101,64.145,21207.0
2018-11-05 10:25:00,73.55,73.65,73.46,73.59,22895.0,64.1625,64.2497,64.0839,64.1974,22895.0
2018-11-05 10:30:00,73.6,73.77,73.6,73.69,27178.0,64.2061,64.3544,64.2061,64.2846,27178.0
2018-11-05 10:35:00,73.71,73.83,73.68,73.71,21557.0,64.302,64.4067,64.2759,64.302,21557.0
2018-11-05 10:40:00,73.71,73.93,73.68,73.9,19674.0,64.302,64.494,64.2759,64.4678,19674.0
2018-11-05 10:45:00,73.89,73.9,73.79,73.84,17819.0,64.4591,64.4678,64.3718,64.4154,17819.0
2018-11-05 10:50:00,73.86,73.99,73.8,73.95,20953.0,64.4329,64.5463,64.3806,64.5114,20953.0
2018-11-05 10:55:00,73.96,74.17,73.96,74.14,21768.0,64.5201,64.7033,64.5201,64.6772,21768.0
2018-11-05 11:00:00,74.14,74.16,74.0,74.16,22196.0,64.6772,64.6946,64.555,64.6946,22196.0
2018-11-05 11:05:00,74.16,74.17,73.94,73.97,33093.0,64.6946,64.7033,64.5027,64.5289,33093.0
2018-11-05 11:10:00,73.98,74.03,73.95,74.01,50572.0,64.5376,64.5812,64.5114,64.5637,50572.0
2018-11-05 11:15:00,74.01,74.03,73.89,73.98,24672.0,64.5637,64.5812,64.4591,64.5376,24672.0
2018-11-05 11:20:00,74.0,74.0,73.82,73.84,18372.0,64.555,64.555,64.398,64.4154,18372.0
2018-11-05 11:25:00,73.85,73.85,73.65,73.67,30279.0,64.4242,64.4242,64.2497,64.2671,30279.0
2018-11-05 11:30:00,73.66,73.66,73.57,73.6,21152.0,64.2584,64.2584,64.1799,64.2061,21152.0
2018-11-05 11:35:00,73.6,73.68,73.57,73.58,22960.0,64.2061,64.2759,64.1799,64.1886,22960.0
2018-11-05 11:40:00,73.59,73.7,73.52,73.59,20303.0,64.1974,64.2933,64.1363,64.1974,20303.0
2018-11-05 11:45:00,73.58,73.66,73.54,73.63,20186.0,64.1886,64.2584,64.1537,64.2322,20186.0
2018-11-05 11:50:00,73.64,73.97,73.64,73.96,29660.0,64.241,64.5289,64.241,64.5201,29660.0
2018-11-05 11:55:00,73.96,74.06,73.92,74.03,31162.0,64.5201,64.6074,64.4852,64.5812,31162.0
2018-11-05 12:00:00,74.04,74.05,73.93,73.93,19315.0,64.5899,64.5986,64.494,64.494,19315.0
2018-11-05 12:05:00,73.92,73.95,73.84,73.85,23352.0,64.4852,64.5114,64.4154,64.4242,23352.0
2018-11-05 12:10:00,73.85,73.94,73.82,73.91,19041.0,64.4242,64.5027,64.398,64.4765,19041.0
2018-11-05 12:15:00,73.9,73.9,73.74,73.77,22837.0,64.4678,64.4678,64.3282,64.3544,22837.0
2018-11-05 12:20:00,73.78,73.86,73.77,73.85,17881.0,64.3631,64.4329,64.3544,64.4242,17881.0
2018-11-05 12:25:00,73.86,73.89,73.81,73.83,23238.0,64.4329,64.4591,64.3893,64.4067,23238.0
2018-11-05 12:30:00,73.83,73.84,73.7,73.72,19891.0,64.4067,64.4154,64.2933,64.3108,19891.0
2018-11-05 12:35:00,73.72,73.78,73.7,73.76,16014.0,64.3108,64.3631,64.2933,64.3457,16014.0
2018-11-05 12:40:00,73.76,73.78,73.71,73.78,16778.0,64.3457,64.3631,64.302,64.3631,16778.0
2018-11-05 12:45:00,73.78,73.79,73.68,73.76,18755.0,64.3631,64.3718,64.2759,64.3457,18755.0
2018-11-05 12:50:00,73.76,73.77,73.64,73.65,30427.0,64.3457,64.3544,64.241,64.2497,30427.0
2018-11-05 12:55:00,73.64,73.67,73.56,73.64,19037.0,64.241,64.2671,64.1712,64.241,19037.0
2018-11-05 13:00:00,73.64,73.64,73.56,73.63,27121.0,64.241,64.241,64.1712,64.2322,27121.0
2018-11-05 13:05:00,73.63,73.65,73.58,73.65,17814.0,64.2322,64.2497,64.1886,64.2497,17814.0
2018-11-05 13:10:00,73.65,73.69,73.58,73.64,25967.0,64.2497,64.2846,64.1886,64.241,25967.0
2018-11-05 13:15:00,73.65,73.69,73.61,73.67,19547.0,64.2497,64.2846,64.2148,64.2671,19547.0
2018-11-05 13:20:00,73.67,73.67,73.58,73.64,36443.0,64.2671,64.2671,64.1886,64.241,36443.0
2018-11-05 13:25:00,73.64,73.66,73.58,73.59,29434.0,64.241,64.2584,64.1886,64.1974,29434.0
2018-11-05 13:30:00,73.59,73.6,73.53,73.57,24551.0,64.1974,64.2061,64.145,64.1799,24551.0
2018-11-05 13:35:00,73.57,73.63,73.53,73.63,26247.0,64.1799,64.2322,64.145,64.2322,26247.0
2018-11-05 13:40:00,73.63,73.65,73.47,73.48,30602.0,64.2322,64.2497,64.0927,64.1014,30602.0
2018-11-05 13:45:00,73.47,73.5,73.32,73.45,72943.0,64.0927,64.1188,63.9618,64.0752,72943.0
2018-11-05 13:50:00,73.46,73.49,73.32,73.38,49370.0,64.0839,64.1101,63.9618,64.0142,49370.0
2018-11-05 13:55:00,73.38,73.4,73.27,73.31,44004.0,64.0142,64.0316,63.9182,63.9531,44004.0
2018-11-05 14:00:00,73.31,73.52,73.31,73.43,46154.0,63.9531,64.1363,63.9531,64.0578,46154.0
2018-11-05 14:05:00,73.44,73.56,73.44,73.48,24191.0,64.0665,64.1712,64.0665,64.1014,24191.0
2018-11-05 14:10:00,73.49,73.56,73.48,73.53,26153.0,64.1101,64.1712,64.1014,64.145,26153.0
2018-11-05 14:15:00,73.53,73.57,73.48,73.48,99053.0,64.145,64.1799,64.1014,64.1014,99053.0
2018-11-05 14:20:00,73.48,73.64,73.48,73.64,64878.0,64.1014,64.241,64.1014,64.241,64878.0
2018-11-05 14:25:00,73.66,73.84,73.66,73.78,33333.0,64.2584,64.4154,64.2584,64.3631,33333.0
2018-11-05 14:30:00,73.79,73.8,73.72,73.75,34067.0,64.3718,64.3806,64.3108,64.3369,34067.0
2018-11-05 14:35:00,73.75,73.82,73.71,73.81,30212.0,64.3369,64.398,64.302,64.3893,30212.0
2018-11-05 14:40:00,73.81,73.95,73.81,73.95,30532.0,64.3893,64.5114,64.3893,64.5114,30532.0
2018-11-05 14:45:00,74.0,74.08,73.97,74.06,28876.0,64.555,64.6248,64.5289,64.6074,28876.0
2018-11-05 14:50:00,74.07,74.12,74.02,74.02,30483.0,64.6161,64.6597,64.5725,64.5725,30483.0
2018-11-05 14:55:00,74.03,74.07,74.02,74.05,30514.0,64.5812,64.6161,64.5725,64.5986,30514.0
2018-11-05 15:00:00,74.05,74.11,74.03,74.07,26676.0,64.5986,64.651,64.5812,64.6161,26676.0
2018-11-05 15:05:00,74.07,74.18,74.07,74.12,33854.0,64.6161,64.712,64.6161,64.6597,33854.0
2018-11-05 15:10:00,74.12,74.28,74.12,74.21,20754.0,64.6597,64.7993,64.6597,64.7382,20754.0
2018-11-05 15:15:00,74.21,74.23,74.16,74.19,28677.0,64.7382,64.7557,64.6946,64.7208,28677.0
2018-11-05 15:20:00,74.19,74.21,74.06,74.06,36278.0,64.7208,64.7382,64.6074,64.6074,36278.0
2018-11-05 15:25:00,74.04,74.1,73.97,74.1,33237.0,64.5899,64.6423,64.5289,64.6423,33237.0
2018-11-05 15:30:00,74.09,74.1,73.95,74.02,39166.0,64.6335,64.6423,64.5114,64.5725,39166.0
2018-11-05 15:35:00,74.02,74.05,73.94,74.0,41992.0,64.5725,64.5986,64.5027,64.555,41992.0
2018-11-05 15:40:00,74.0,74.03,73.96,74.0,38733.0,64.555,64.5812,64.5201,64.555,38733.0
2018-11-05 15:45:00,74.0,74.01,73.88,73.97,27155.0,64.555,64.5637,64.4503,64.5289,27155.0
2018-11-05 15:50:00,73.96,73.96,73.86,73.91,38708.0,64.5201,64.5201,64.4329,64.4765,38708.0
2018-11-05 15:55:00,73.91,73.94,73.73,73.75,204655.0,64.4765,64.5027,64.3195,64.3369,204655.0
2018-11-06 09:30:00,73.59,74.02,73.5,73.86,55237.0,64.1974,64.5725,64.1188,64.4329,55237.0
2018-11-06 09:35:00,73.88,74.56,73.87,74.47,19219.0,64.4503,65.0435,64.4416,64.965,19219.0
2018-11-06 09:40:00,74.47,74.47,74.08,74.16,8513.0,64.965,64.965,64.6248,64.6946,8513.0
2018-11-06 09:45:00,74.17,74.21,73.82,73.84,17672.0,64.7033,64.7382,64.398,64.4154,17672.0
2018-11-06 09:50:00,73.84,73.98,73.79,73.98,6794.0,64.4154,64.5376,64.3718,64.5376,6794.0
2018-11-06 09:55:00,74.0,74.03,73.87,74.02,8269.0,64.555,64.5812,64.4416,64.5725,8269.0
2018-11-06 10:00:00,73.98,74.03,73.83,73.89,8532.0,64.5376,64.5812,64.4067,64.4591,8532.0
2018-11-06 10:05:00,73.9,73.99,73.76,73.84,21224.0,64.4678,64.5463,64.3457,64.4154,21224.0
2018-11-06 10:10:00,73.85,74.06,73.85,73.98,6016.0,64.4242,64.6074,64.4242,64.5376,6016.0
2018-11-06 10:15:00,74.02,74.04,73.96,73.97,5543.0,64.5725,64.5899,64.5201,64.5289,5543.0
2018-11-06 10:20:00,74.07,74.18,73.99,74.18,4829.0,64.6161,64.712,64.5463,64.712,4829.0
2018-11-06 10:25:00,74.24,74.34,74.14,74.21,11508.0,64.7644,64.8516,64.6772,64.7382,11508.0
2018-11-06 10:30:00,74.25,74.45,74.21,74.45,8165.0,64.7731,64.9476,64.7382,64.9476,8165.0
2018-11-06 10:35:00,74.39,74.5,74.28,74.33,15213.0,64.8952,64.9912,64.7993,64.8429,15213.0
2018-11-06 10:40:00,74.28,74.61,74.28,74.61,12181.0,64.7993,65.0872,64.7993,65.0872,12181.0
2018-11-06 10:45:00,74.61,74.76,74.61,74.73,26142.0,65.0872,65.218,65.0872,65.1918,26142.0
2018-11-06 10:50:00,74.72,74.85,74.61,74.72,42244.0,65.1831,65.2965,65.0872,65.1831,42244.0
2018-11-06 10:55:00,74.74,74.75,74.65,74.74,14107.0,65.2006,65.2093,65.1221,65.2006,14107.0
2018-11-06 11:00:00,74.74,74.74,74.52,74.54,61077.0,65.2006,65.2006,65.0087,65.0261,61077.0
2018-11-06 11:05:00,74.52,74.64,74.49,74.62,22426.0,65.0087,65.1133,64.9825,65.0959,22426.0
2018-11-06 11:10:00,74.62,74.93,74.6,74.87,50790.0,65.0959,65.3663,65.0784,65.314,50790.0
2018-11-06 11:15:00,74.89,74.9,74.77,74.83,14229.0,65.3314,65.3402,65.2267,65.2791,14229.0
2018-11-06 11:20:00,74.8,74.93,74.7,74.9,45380.0,65.2529,65.3663,65.1657,65.3402,45380.0
2018-11-06 11:25:00,74.92,74.92,74.72,74.73,14633.0,65.3576,65.3576,65.1831,65.1918,14633.0
2018-11-06 11:30:00,74.72,74.72,74.62,74.66,17115.0,65.1831,65.1831,65.0959,65.1308,17115.0
2018-11-06 11:35:00,74.66,74.87,74.63,74.86,18100.0,65.1308,65.314,65.1046,65.3053,18100.0
2018-11-06 11:40:00,74.85,74.9,74.76,74.85,27015.0,65.2965,65.3402,65.218,65.2965,27015.0
2018-11-06 11:45:00,74.85,74.85,74.76,74.79,20919.0,65.2965,65.2965,65.218,65.2442,20919.0
2018-11-06 11:50:00,74.78,74.87,74.74,74.82,34824.0,65.2355,65.314,65.2006,65.2704,34824.0
2018-11-06 11:55:00,74.82,74.93,74.82,74.88,21030.0,65.2704,65.3663,65.2704,65.3227,21030.0
2018-11-06 12:00:00,74.85,74.87,74.77,74.86,16494.0,65.2965,65.314,65.2267,65.3053,16494.0
2018-11-06 12:05:00,74.87,74.97,74.85,74.95,20335.0,65.314,65.4012,65.2965,65.3838,20335.0
2018-11-06 12:10:00,74.94,74.97,74.79,74.79,23662.0,65.375,65.4012,65.2442,65.2442,23662.0
2018-11-06 12:15:00,74.78,74.79,74.73,74.78,11382.0,65.2355,65.2442,65.1918,65.2355,11382.0
2018-11-06 12:20:00,74.8,74.87,74.8,74.83,15681.0,65.2529,65.314,65.2529,65.2791,15681.0
2018-11-06 12:25:00,74.84,74.85,74.72,74.74,16709.0,65.2878,65.2965,65.1831,65.2006,16709.0
2018-11-06 12:30:00,74.75,74.86,74.75,74.84,17314.0,65.2093,65.3053,65.2093,65.2878,17314.0
2018-11-06 12:35:00,74.84,74.89,74.84,74.85,11670.0,65.2878,65.3314,65.2878,65.2965,11670.0
2018-11-06 12:40:00,74.84,74.87,74.81,74.85,40704.0,65.2878,65.314,65.2616,65.2965,40704.0
2018-11-06 12:45:00,74.84,74.85,74.67,74.67,14606.0,65.2878,65.2965,65.1395,65.1395,14606.0
2018-11-06 12:50:00,74.68,74.68,74.54,74.55,16061.0,65.1482,65.1482,65.0261,65.0348,16061.0
2018-11-06 12:55:00,74.55,74.55,74.47,74.53,19852.0,65.0348,65.0348,64.965,65.0174,19852.0
2018-11-06 13:00:00,74.53,74.68,74.53,74.68,11284.0,65.0174,65.1482,65.0174,65.1482,11284.0
2018-11-06 13:05:00,74.68,74.76,74.67,74.71,17281.0,65.1482,65.218,65.1395,65.1744,17281.0
2018-11-06 13:10:00,74.71,74.73,74.64,74.71,8606.0,65.1744,65.1918,65.1133,65.1744,8606.0
2018-11-06 13:15:00,74.73,74.77,74.72,74.76,18339.0,65.1918,65.2267,65.1831,65.218,18339.0
2018-11-06 13:20:00,74.76,74.77,74.69,74.73,13911.0,65.218,65.2267,65.157,65.1918,13911.0
2018-11-06 13:25:00,74.72,74.74,74.64,74.64,10329.0,65.1831,65.2006,65.1133,65.1133,10329.0
2018-11-06 13:30:00,74.63,74.65,74.58,74.59,33780.0,65.1046,65.1221,65.061,65.0697,33780.0
2018-11-06 13:35:00,74.59,74.59,74.46,74.5,23198.0,65.0697,65.0697,64.9563,64.9912,23198.0
2018-11-06 13:40:00,74.5,74.53,74.48,74.5,8086.0,64.9912,65.0174,64.9738,64.9912,8086.0
2018-11-06 13:45:00,74.49,74.66,74.42,74.66,33025.0,64.9825,65.1308,64.9214,65.1308,33025.0
2018-11-06 13:50:00,74.66,74.88,74.65,74.87,26636.0,65.1308,65.3227,65.1221,65.314,26636.0
2018-11-06 13:55:00,74.89,75.04,74.89,75.03,26762.0,65.3314,65.4623,65.3314,65.4536,26762.0
2018-11-06 14:00:00,75.03,75.03,74.9,74.97,38271.0,65.4536,65.4536,65.3402,65.4012,38271.0
2018-11-06 14:05:00,74.97,75.09,74.94,75.06,26312.0,65.4012,65.5059,65.375,65.4797,26312.0
2018-11-06 14:10:00,75.06,75.08,75.02,75.04,38259.0,65.4797,65.4972,65.4448,65.4623,38259.0
2018-11-06 14:15:00,75.05,75.05,74.92,75.02,19669.0,65.471,65.471,65.3576,65.4448,19669.0
2018-11-06 14:20:00,75.01,75.02,74.92,74.93,62871.0,65.4361,65.4448,65.3576,65.3663,62871.0
2018-11-06 14:25:00,74.92,74.93,74.76,74.89,58999.0,65.3576,65.3663,65.218,65.3314,58999.0
2018-11-06 14:30:00,74.87,74.97,74.82,74.96,25205.0,65.314,65.4012,65.2704,65.3925,25205.0
2018-11-06 14:35:00,74.96,75.03,74.93,75.01,25291.0,65.3925,65.4536,65.3663,65.4361,25291.0
2018-11-06 14:40:00,75.02,75.08,74.97,75.02,21774.0,65.4448,65.4972,65.4012,65.4448,21774.0
2018-11-06 14:45:00,75.02,75.09,75.02,75.08,21473.0,65.4448,65.5059,65.4448,65.4972,21473.0
2018-11-06 14:50:00,75.09,75.23,75.07,75.08,34442.0,65.5059,65.628,65.4885,65.4972,34442.0
2018-11-06 14:55:00,75.08,75.15,75.06,75.07,24113.0,65.4972,65.5582,65.4797,65.4885,24113.0
2018-11-06 15:00:00,75.07,75.13,75.01,75.08,22705.0,65.4885,65.5408,65.4361,65.4972,22705.0
2018-11-06 15:05:00,75.07,75.18,75.07,75.15,26729.0,65.4885,65.5844,65.4885,65.5582,26729.0
2018-11-06 15:10:00,75.14,75.27,75.13,75.26,35257.0,65.5495,65.6629,65.5408,65.6542,35257.0
2018-11-06 15:15:00,75.26,75.28,75.22,75.23,24194.0,65.6542,65.6717,65.6193,65.628,24194.0
2018-11-06 15:20:00,75.23,75.26,75.11,75.22,34298.0,65.628,65.6542,65.5233,65.6193,34298.0
2018-11-06 15:25:00,75.21,75.25,75.11,75.17,24458.0,65.6106,65.6455,65.5233,65.5757,24458.0
2018-11-06 15:30:00,75.18,75.2,75.15,75.17,29538.0,65.5844,65.6019,65.5582,65.5757,29538.0
2018-11-06 15:35:00,75.17,75.2,75.06,75.1,50198.0,65.5757,65.6019,65.4797,65.5146,50198.0
2018-11-06 15:40:00,75.1,75.11,75.05,75.05,32639.0,65.5146,65.5233,65.471,65.471,32639.0
2018-11-06 15:45:00,75.05,75.12,74.97,75.06,56109.0,65.471,65.5321,65.4012,65.4797,56109.0
2018-11-06 15:50:00,75.06,75.27,75.06,75.25,80135.0,65.4797,65.6629,65.4797,65.6455,80135.0
2018-11-06 15:55:00,75.25,75.35,75.25,75.3,134629.0,65.6455,65.7327,65.6455,65.6891,134629.0
2018-11-07 09:30:00,75.95,76.16,75.78,75.89,45587.0,66.2561,66.4393,66.1078,66.2038,45587.0
2018-11-07 09:35:00,75.86,75.98,75.6,75.94,12641.0,66.1776,66.2823,65.9508,66.2474,12641.0
2018-11-07 09:40:00,75.99,75.99,75.62,75.62,19909.0,66.291,66.291,65.9683,65.9683,19909.0
2018-11-07 09:45:00,75.65,75.68,75.17,75.36,20052.0,65.9944,66.0206,65.5757,65.7414,20052.0
2018-11-07 09:50:00,75.41,75.43,75.11,75.11,18844.0,65.7851,65.8025,65.5233,65.5233,18844.0
2018-11-07 09:55:00,75.03,75.27,75.02,75.17,34461.0,65.4536,65.6629,65.4448,65.5757,34461.0
2018-11-07 10:00:00,75.1,75.17,74.92,74.96,17873.0,65.5146,65.5757,65.3576,65.3925,17873.0
2018-11-07 10:05:00,74.96,75.11,74.82,74.82,12851.0,65.3925,65.5233,65.2704,65.2704,12851.0
2018-11-07 10:10:00,74.8,75.23,74.79,75.21,29660.0,65.2529,65.628,65.2442,65.6106,29660.0
2018-11-07 10:15:00,75.23,75.24,74.98,74.98,30635.0,65.628,65.6368,65.4099,65.4099,30635.0
2018-11-07 10:20:00,74.98,75.2,74.95,75.18,20451.0,65.4099,65.6019,65.3838,65.5844,20451.0
2018-11-07 10:25:00,75.14,75.33,75.12,75.25,13649.0,65.5495,65.7153,65.5321,65.6455,13649.0
2018-11-07 10:30:00,75.26,75.36,75.16,75.26,12368.0,65.6542,65.7414,65.567,65.6542,12368.0
2018-11-07 10:35:00,75.28,75.43,75.24,75.39,11022.0,65.6717,65.8025,65.6368,65.7676,11022.0
2018-11-07 10:40:00,75.4,75.44,75.23,75.24,13874.0,65.7763,65.8112,65.628,65.6368,13874.0
2018-11-07 10:45:00,75.26,75.32,75.11,75.11,13046.0,65.6542,65.7065,65.5233,65.5233,13046.0
2018-11-07 10:50:00,75.11,75.2,74.94,74.95,21981.0,65.5233,65.6019,65.375,65.3838,21981.0
2018-11-07 10:55:00,74.92,74.95,74.81,74.87,38083.0,65.3576,65.3838,65.2616,65.314,38083.0
2018-11-07 11:00:00,74.88,75.09,74.82,74.97,22921.0,65.3227,65.5059,65.2704,65.4012,22921.0
2018-11-07 11:05:00,74.97,75.11,74.87,75.05,62554.0,65.4012,65.5233,65.314,65.471,62554.0
2018-11-07 11:10:00,75.04,75.07,74.94,74.98,19871.0,65.4623,65.4885,65.375,65.4099,19871.0
2018-11-07 11:15:00,74.97,75.01,74.88,74.89,30921.0,65.4012,65.4361,65.3227,65.3314,30921.0
2018-11-07 11:20:00,74.89,74.95,74.85,74.88,31310.0,65.3314,65.3838,65.2965,65.3227,31310.0
2018-11-07 11:25:00,74.89,74.97,74.84,74.93,43740.0,65.3314,65.4012,65.2878,65.3663,43740.0
2018-11-07 11:30:00,74.96,74.96,74.83,74.9,28946.0,65.3925,65.3925,65.2791,65.3402,28946.0
2018-11-07 11:35:00,74.89,74.9,74.76,74.82,23274.0,65.3314,65.3402,65.218,65.2704,23274.0
2018-11-07 11:40:00,74.83,74.83,74.69,74.76,26331.0,65.2791,65.2791,65.157,65.218,26331.0
2018-11-07 11:45:00,74.78,74.82,74.69,74.69,27854.0,65.2355,65.2704,65.157,65.157,27854.0
2018-11-07 11:50:00,74.69,74.89,74.67,74.89,36159.0,65.157,65.3314,65.1395,65.3314,36159.0
2018-11-07 11:55:00,74.91,74.96,74.84,74.91,22009.0,65.3489,65.3925,65.2878,65.3489,22009.0
2018-11-07 12:00:00,74.91,74.94,74.82,74.89,19632.0,65.3489,65.375,65.2704,65.3314,19632.0
2018-11-07 12:05:00,74.9,75.01,74.86,74.86,16307.0,65.3402,65.4361,65.3053,65.3053,16307.0
2018-11-07 12:10:00,74.83,75.05,74.79,75.03,28187.0,65.2791,65.471,65.2442,65.4536,28187.0
2018-11-07 12:15:00,75.05,75.1,74.98,75.03,16490.0,65.471,65.5146,65.4099,65.4536,16490.0
2018-11-07 12:20:00,75.05,75.1,75.04,75.04,31343.0,65.471,65.5146,65.4623,65.4623,31343.0
2018-11-07 12:25:00,75.05,75.21,75.05,75.19,33420.0,65.471,65.6106,65.471,65.5931,33420.0
2018-11-07 12:30:00,75.19,75.23,75.12,75.22,32319.0,65.5931,65.628,65.5321,65.6193,32319.0
2018-11-07 12:35:00,75.23,75.26,75.05,75.06,20656.0,65.628,65.6542,65.471,65.4797,20656.0
2018-11-07 12:40:00,75.07,75.11,74.97,74.98,30644.0,65.4885,65.5233,65.4012,65.4099,30644.0
2018-11-07 12:45:00,75.01,75.15,75.0,75.14,22345.0,65.4361,65.5582,65.4274,65.5495,22345.0
2018-11-07 12:50:00,75.14,75.21,75.11,75.12,39173.0,65.5495,65.6106,65.5233,65.5321,39173.0
2018-11-07 12:55:00,75.12,75.17,75.1,75.1,29301.0,65.5321,65.5757,65.5146,65.5146,29301.0
2018-11-07 13:00:00,75.1,75.22,75.09,75.12,39968.0,65.5146,65.6193,65.5059,65.5321,39968.0
2018-11-07 13:05:00,75.12,75.24,75.08,75.22,40400.0,65.5321,65.6368,65.4972,65.6193,40400.0
2018-11-07 13:10:00,75.23,75.3,75.21,75.24,33357.0,65.628,65.6891,65.6106,65.6368,33357.0
2018-11-07 13:15:00,75.25,75.32,75.21,75.29,26939.0,65.6455,65.7065,65.6106,65.6804,26939.0
2018-11-07 13:20:00,75.3,75.3,75.2,75.23,63008.0,65.6891,65.6891,65.6019,65.628,63008.0
2018-11-07 13:25:00,75.23,75.26,75.19,75.24,53339.0,65.628,65.6542,65.5931,65.6368,53339.0
2018-11-07 13:30:00,75.25,75.41,75.25,75.26,27435.0,65.6455,65.7851,65.6455,65.6542,27435.0
2018-11-07 13:35:00,75.26,75.27,75.12,75.13,40667.0,65.6542,65.6629,65.5321,65.5408,40667.0
2018-11-07 13:40:00,75.12,75.22,75.09,75.16,21299.0,65.5321,65.6193,65.5059,65.567,21299.0
2018-11-07 13:45:00,75.16,75.16,75.05,75.08,16441.0,65.567,65.567,65.471,65.4972,16441.0
2018-11-07 13:50:00,75.08,75.11,74.96,75.0,25257.0,65.4972,65.5233,65.3925,65.4274,25257.0
2018-11-07 13:55:00,74.99,75.1,74.97,75.1,18683.0,65.4187,65.5146,65.4012,65.5146,18683.0
2018-11-07 14:00:00,75.09,75.27,75.08,75.25,24019.0,65.5059,65.6629,65.4972,65.6455,24019.0
2018-11-07 14:05:00,75.25,75.4,75.25,75.31,34009.0,65.6455,65.7763,65.6455,65.6978,34009.0
2018-11-07 14:10:00,75.32,75.45,75.31,75.32,21439.0,65.7065,65.82,65.6978,65.7065,21439.0
2018-11-07 14:15:00,75.32,75.35,75.29,75.31,25173.0,65.7065,65.7327,65.6804,65.6978,25173.0
2018-11-07 14:20:00,75.31,75.42,75.3,75.4,20797.0,65.6978,65.7938,65.6891,65.7763,20797.0
2018-11-07 14:25:00,75.39,75.43,75.36,75.42,33637.0,65.7676,65.8025,65.7414,65.7938,33637.0
2018-11-07 14:30:00,75.42,75.47,75.38,75.4,28442.0,65.7938,65.8374,65.7589,65.7763,28442.0
2018-11-07 14:35:00,75.41,75.52,75.38,75.46,27366.0,65.7851,65.881,65.7589,65.8287,27366.0
2018-11-07 14:40:00,75.46,75.51,75.35,75.36,28040.0,65.8287,65.8723,65.7327,65.7414,28040.0
2018-11-07 14:45:00,75.36,75.4,75.34,75.39,22381.0,65.7414,65.7763,65.724,65.7676,22381.0
2018-11-07 14:50:00,75.38,75.41,75.3,75.3,24007.0,65.7589,65.7851,65.6891,65.6891,24007.0
2018-11-07 14:55:00,75.31,75.31,75.2,75.25,27192.0,65.6978,65.6978,65.6019,65.6455,27192.0
2018-11-07 15:00:00,75.25,75.34,75.25,75.31,33967.0,65.6455,65.724,65.6455,65.6978,33967.0
2018-11-07 15:05:00,75.31,75.43,75.3,75.37,20041.0,65.6978,65.8025,65.6891,65.7502,20041.0
2018-11-07 15:10:00,75.37,75.58,75.35,75.56,33100.0,65.7502,65.9334,65.7327,65.9159,33100.0
2018-11-07 15:15:00,75.56,75.59,75.51,75.53,25211.0,65.9159,65.9421,65.8723,65.8897,25211.0
2018-11-07 15:20:00,75.54,75.58,75.45,75.46,33876.0,65.8985,65.9334,65.82,65.8287,33876.0
2018-11-07 15:25:00,75.47,75.63,75.47,75.63,33251.0,65.8374,65.977,65.8374,65.977,33251.0
2018-11-07 15:30:00,75.62,75.74,75.59,75.66,28576.0,65.9683,66.0729,65.9421,66.0031,28576.0
2018-11-07 15:35:00,75.66,75.67,75.48,75.48,38884.0,66.0031,66.0119,65.8461,65.8461,38884.0
2018-11-07 15:40:00,75.48,75.55,75.46,75.5,41725.0,65.8461,65.9072,65.8287,65.8636,41725.0
2018-11-07 15:45:00,75.5,75.56,75.34,75.36,66394.0,65.8636,65.9159,65.724,65.7414,66394.0
2018-11-07 15:50:00,75.36,75.47,75.36,75.42,79691.0,65.7414,65.8374,65.7414,65.7938,79691.0
2018-11-07 15:55:00,75.44,75.56,75.36,75.42,220850.0,65.8112,65.9159,65.7414,65.7938,220850.0
2018-11-08 09:30:00,75.13,75.5,75.13,75.43,33878.0,65.5408,65.8636,65.5408,65.8025,33878.0
2018-11-08 09:35:00,75.4,75.56,75.19,75.54,23643.0,65.7763,65.9159,65.5931,65.8985,23643.0
2018-11-08 09:40:00,75.57,75.68,75.42,75.49,18433.0,65.9246,66.0206,65.7938,65.8548,18433.0
2018-11-08 09:45:00,75.52,75.53,75.2,75.22,23322.0,65.881,65.8897,65.6019,65.6193,23322.0
2018-11-08 09:50:00,75.22,75.23,74.94,75.03,38074.0,65.6193,65.628,65.375,65.4536,38074.0
2018-11-08 09:55:00,75.02,75.03,74.68,74.72,32617.0,65.4448,65.4536,65.1482,65.1831,32617.0
2018-11-08 10:00:00,74.7,74.71,74.53,74.59,55227.0,65.1657,65.1744,65.0174,65.0697,55227.0
2018-11-08 10:05:00,74.59,74.78,74.47,74.48,48145.0,65.0697,65.2355,64.965,64.9738,48145.0
2018-11-08 10:10:00,74.49,74.52,74.13,74.17,88328.0,64.9825,65.0087,64.6684,64.7033,88328.0
2018-11-08 10:15:00,74.18,74.19,73.91,73.91,96841.0,64.712,64.7208,64.4765,64.4765,96841.0
2018-11-08 10:20:00,73.93,74.02,73.87,73.87,92509.0,64.494,64.5725,64.4416,64.4416,92509.0
2018-11-08 10:25:00,73.88,74.09,73.85,74.06,84584.0,64.4503,64.6335,64.4242,64.6074,84584.0
2018-11-08 10:30:00,74.07,74.14,74.03,74.08,81492.0,64.6161,64.6772,64.5812,64.6248,81492.0
2018-11-08 10:35:00,74.09,74.39,74.02,74.38,134005.0,64.6335,64.8952,64.5725,64.8865,134005.0
2018-11-08 10:40:00,74.37,74.37,74.07,74.07,101232.0,64.8778,64.8778,64.6161,64.6161,101232.0
2018-11-08 10:45:00,74.07,74.17,74.02,74.03,53719.0,64.6161,64.7033,64.5725,64.5812,53719.0
2018-11-08 10:50:00,74.03,74.22,74.0,74.11,56650.0,64.5812,64.7469,64.555,64.651,56650.0
2018-11-08 10:55:00,74.1,74.17,74.04,74.13,40956.0,64.6423,64.7033,64.5899,64.6684,40956.0
2018-11-08 11:00:00,74.12,74.18,74.02,74.04,81542.0,64.6597,64.712,64.5725,64.5899,81542.0
2018-11-08 11:05:00,74.04,74.18,74.0,74.02,100909.0,64.5899,64.712,64.555,64.5725,100909.0
2018-11-08 11:10:00,74.03,74.15,73.99,74.14,81395.0,64.5812,64.6859,64.5463,64.6772,81395.0
2018-11-08 11:15:00,74.14,74.29,74.03,74.28,86848.0,64.6772,64.808,64.5812,64.7993,86848.0
2018-11-08 11:20:00,74.26,74.34,74.08,74.34,90387.0,64.7818,64.8516,64.6248,64.8516,90387.0
2018-11-08 11:25:00,74.34,74.41,74.24,74.34,29188.0,64.8516,64.9127,64.7644,64.8516,29188.0
2018-11-08 11:30:00,74.35,74.53,74.34,74.52,45180.0,64.8604,65.0174,64.8516,65.0087,45180.0
2018-11-08 11:35:00,74.54,74.69,74.4,74.59,55801.0,65.0261,65.157,64.904,65.0697,55801.0
2018-11-08 11:40:00,74.6,74.72,74.6,74.64,18305.0,65.0784,65.1831,65.0784,65.1133,18305.0
2018-11-08 11:45:00,74.62,74.68,74.58,74.64,21227.0,65.0959,65.1482,65.061,65.1133,21227.0
2018-11-08 11:50:00,74.66,74.68,74.62,74.62,13861.0,65.1308,65.1482,65.0959,65.0959,13861.0
2018-11-08 11:55:00,74.64,74.68,74.53,74.54,21378.0,65.1133,65.1482,65.0174,65.0261,21378.0
2018-11-08 12:00:00,74.57,74.64,74.54,74.61,11166.0,65.0523,65.1133,65.0261,65.0872,11166.0
2018-11-08 12:05:00,74.62,74.7,74.61,74.64,12929.0,65.0959,65.1657,65.0872,65.1133,12929.0
2018-11-08 12:10:00,74.64,74.76,74.59,74.74,21172.0,65.1133,65.218,65.0697,65.2006,21172.0
2018-11-08 12:15:00,74.73,74.79,74.65,74.66,15596.0,65.1918,65.2442,65.1221,65.1308,15596.0
2018-11-08 12:20:00,74.66,74.7,74.63,74.67,11815.0,65.1308,65.1657,65.1046,65.1395,11815.0
2018-11-08 12:25:00,74.66,74.66,74.52,74.56,14761.0,65.1308,65.1308,65.0087,65.0435,14761.0
2018-11-08 12:30:00,74.56,74.6,74.53,74.56,16509.0,65.0435,65.0784,65.0174,65.0435,16509.0
2018-11-08 12:35:00,74.58,74.64,74.58,74.61,17821.0,65.061,65.1133,65.061,65.0872,17821.0
2018-11-08 12:40:00,74.63,74.67,74.6,74.62,13692.0,65.1046,65.1395,65.0784,65.0959,13692.0
2018-11-08 12:45:00,74.62,74.62,74.54,74.54,15165.0,65.0959,65.0959,65.0261,65.0261,15165.0
2018-11-08 12:50:00,74.54,74.55,74.46,74.5,18669.0,65.0261,65.0348,64.9563,64.9912,18669.0
2018-11-08 12:55:00,74.5,74.51,74.43,74.44,15212.0,64.9912,64.9999,64.9301,64.9389,15212.0
2018-11-08 13:00:00,74.44,74.53,74.39,74.51,25659.0,64.9389,65.0174,64.8952,64.9999,25659.0
2018-11-08 13:05:00,74.51,74.63,74.51,74.62,15311.0,64.9999,65.1046,64.9999,65.0959,15311.0
2018-11-08 13:10:00,74.62,74.68,74.61,74.67,12247.0,65.0959,65.1482,65.0872,65.1395,12247.0
2018-11-08 13:15:00,74.67,74.68,74.62,74.62,15492.0,65.1395,65.1482,65.0959,65.0959,15492.0
2018-11-08 13:20:00,74.62,74.64,74.56,74.61,17647.0,65.0959,65.1133,65.0435,65.0872,17647.0
2018-11-08 13:25:00,74.62,74.65,74.54,74.56,16113.0,65.0959,65.1221,65.0261,65.0435,16113.0
2018-11-08 13:30:00,74.56,74.58,74.51,74.51,13723.0,65.0435,65.061,64.9999,64.9999,13723.0
2018-11-08 13:35:00,74.51,74.52,74.47,74.49,11863.0,64.9999,65.0087,64.965,64.9825,11863.0
2018-11-08 13:40:00,74.5,74.5,74.43,74.46,14701.0,64.9912,64.9912,64.9301,64.9563,14701.0
2018-11-08 13:45:00,74.47,74.51,74.43,74.51,18213.0,64.965,64.9999,64.9301,64.9999,18213.0
2018-11-08 13:50:00,74.51,74.56,74.47,74.47,13443.0,64.9999,65.0435,64.965,64.965,13443.0
2018-11-08 13:55:00,74.47,74.56,74.45,74.52,22322.0,64.965,65.0435,64.9476,65.0087,22322.0
2018-11-08 14:00:00,74.52,74.67,74.5,74.65,56525.0,65.0087,65.1395,64.9912,65.1221,56525.0
2018-11-08 14:05:00,74.66,74.79,74.65,74.78,23998.0,65.1308,65.2442,65.1221,65.2355,23998.0
2018-11-08 14:10:00,74.76,74.77,74.63,74.66,44244.0,65.218,65.2267,65.1046,65.1308,44244.0
2018-11-08 14:15:00,74.66,74.72,74.57,74.61,21721.0,65.1308,65.1831,65.0523,65.0872,21721.0
2018-11-08 14:20:00,74.62,74.67,74.6,74.61,13995.0,65.0959,65.1395,65.0784,65.0872,13995.0
2018-11-08 14:25:00,74.6,74.6,74.47,74.49,16260.0,65.0784,65.0784,64.965,64.9825,16260.0
2018-11-08 14:30:00,74.48,74.54,74.44,74.45,21562.0,64.9738,65.0261,64.9389,64.9476,21562.0
2018-11-08 14:35:00,74.46,74.47,74.28,74.28,66707.0,64.9563,64.965,64.7993,64.7993,66707.0
2018-11-08 14:40:00,74.26,74.26,74.06,74.09,56037.0,64.7818,64.7818,64.6074,64.6335,56037.0
2018-11-08 14:45:00,74.09,74.26,74.05,74.26,53103.0,64.6335,64.7818,64.5986,64.7818,53103.0
2018-11-08 14:50:00,74.27,74.37,74.22,74.31,24748.0,64.7906,64.8778,64.7469,64.8255,24748.0
2018-11-08 14:55:00,74.31,74.43,74.3,74.34,34908.0,64.8255,64.9301,64.8167,64.8516,34908.0
2018-11-08 15:00:00,74.33,74.34,74.15,74.18,35377.0,64.8429,64.8516,64.6859,64.712,35377.0
2018-11-08 15:05:00,74.17,74.31,74.17,74.27,31969.0,64.7033,64.8255,64.7033,64.7906,31969.0
2018-11-08 15:10:00,74.28,74.31,74.19,74.3,32314.0,64.7993,64.8255,64.7208,64.8167,32314.0
2018-11-08 15:15:00,74.3,74.39,74.29,74.36,28839.0,64.8167,64.8952,64.808,64.8691,28839.0
2018-11-08 15:20:00,74.38,74.38,74.18,74.2,31484.0,64.8865,64.8865,64.712,64.7295,31484.0
2018-11-08 15:25:00,74.19,74.24,74.1,74.13,32209.0,64.7208,64.7644,64.6423,64.6684,32209.0
2018-11-08 15:30:00,74.13,74.22,74.09,74.17,41157.0,64.6684,64.7469,64.6335,64.7033,41157.0
2018-11-08 15:35:00,74.17,74.22,74.08,74.13,57666.0,64.7033,64.7469,64.6248,64.6684,57666.0
2018-11-08 15:40:00,74.14,74.27,74.06,74.26,58307.0,64.6772,64.7906,64.6074,64.7818,58307.0
2018-11-08 15:45:00,74.28,74.35,74.23,74.27,56873.0,64.7993,64.8604,64.7557,64.7906,56873.0
2018-11-08 15:50:00,74.28,74.31,74.25,74.27,73657.0,64.7993,64.8255,64.7731,64.7906,73657.0
2018-11-08 15:55:00,74.27,74.34,74.2,74.24,192045.0,64.7906,64.8516,64.7295,64.7644,192045.0
2018-11-09 09:30:00,73.67,73.89,73.51,73.84,37832.0,64.2671,64.4591,64.1276,64.4154,37832.0
2018-11-09 09:35:00,73.9,74.05,73.78,73.94,23400.0,64.4678,64.5986,64.3631,64.5027,23400.0
2018-11-09 09:40:00,73.96,74.03,73.68,73.92,22657.0,64.5201,64.5812,64.2759,64.4852,22657.0
2018-11-09 09:45:00,73.92,74.05,73.9,73.93,9607.0,64.4852,64.5986,64.4678,64.494,9607.0
2018-11-09 09:50:00,73.93,73.94,73.56,73.57,23927.0,64.494,64.5027,64.1712,64.1799,23927.0
2018-11-09 09:55:00,73.58,73.61,73.42,73.53,39343.0,64.1886,64.2148,64.0491,64.145,39343.0
2018-11-09 10:00:00,73.53,73.59,73.38,73.5,51188.0,64.145,64.1974,64.0142,64.1188,51188.0
2018-11-09 10:05:00,73.5,73.56,73.25,73.25,29534.0,64.1188,64.1712,63.9007,63.9007,29534.0
2018-11-09 10:10:00,73.23,73.36,73.15,73.15,34888.0,63.8833,63.9967,63.8135,63.8135,34888.0
2018-11-09 10:15:00,73.15,73.31,73.14,73.19,33777.0,63.8135,63.9531,63.8048,63.8484,33777.0
2018-11-09 10:20:00,73.19,73.21,72.95,73.14,30764.0,63.8484,63.8659,63.639,63.8048,30764.0
2018-11-09 10:25:00,73.14,73.46,73.14,73.46,18356.0,63.8048,64.0839,63.8048,64.0839,18356.0
2018-11-09 10:30:00,73.43,73.54,73.41,73.51,34002.0,64.0578,64.1537,64.0403,64.1276,34002.0
2018-11-09 10:35:00,73.51,73.57,73.44,73.52,24977.0,64.1276,64.1799,64.0665,64.1363,24977.0
2018-11-09 10:40:00,73.51,73.54,73.41,73.48,18380.0,64.1276,64.1537,64.0403,64.1014,18380.0
2018-11-09 10:45:00,73.46,73.53,73.43,73.44,17719.0,64.0839,64.145,64.0578,64.0665,17719.0
2018-11-09 10:50:00,73.39,73.39,73.22,73.32,27986.0,64.0229,64.0229,63.8746,63.9618,27986.0
2018-11-09 10:55:00,73.34,73.37,73.11,73.27,19807.0,63.9793,64.0054,63.7786,63.9182,19807.0
2018-11-09 11:00:00,73.28,73.33,73.06,73.07,22736.0,63.9269,63.9705,63.735,63.7437,22736.0
2018-11-09 11:05:00,73.07,73.08,72.9,72.92,22394.0,63.7437,63.7524,63.5954,63.6129,22394.0
2018-11-09 11:10:00,72.91,73.06,72.82,72.91,27365.0,63.6041,63.735,63.5256,63.6041,27365.0
2018-11-09 11:15:00,72.92,73.05,72.91,72.94,16588.0,63.6129,63.7263,63.6041,63.6303,16588.0
2018-11-09 11:20:00,72.96,73.14,72.96,73.13,21242.0,63.6478,63.8048,63.6478,63.7961,21242.0
2018-11-09 11:25:00,73.12,73.2,73.05,73.14,15892.0,63.7873,63.8571,63.7263,63.8048,15892.0
2018-11-09 11:30:00,73.12,73.21,73.07,73.16,13250.0,63.7873,63.8659,63.7437,63.8222,13250.0
2018-11-09 11:35:00,73.19,73.34,73.11,73.34,24150.0,63.8484,63.9793,63.7786,63.9793,24150.0
2018-11-09 11:40:00,73.29,73.34,73.12,73.28,25992.0,63.9356,63.9793,63.7873,63.9269,25992.0
2018-11-09 11:45:00,73.27,73.28,73.14,73.17,21306.0,63.9182,63.9269,63.8048,63.831,21306.0
2018-11-09 11:50:00,73.17,73.21,73.09,73.18,15728.0,63.831,63.8659,63.7612,63.8397,15728.0
2018-11-09 11:55:00,73.15,73.17,72.99,73.03,11423.0,63.8135,63.831,63.6739,63.7088,11423.0
2018-11-09 12:00:00,73.03,73.13,72.98,73.07,15718.0,63.7088,63.7961,63.6652,63.7437,15718.0
2018-11-09 12:05:00,73.05,73.09,72.92,73.04,16698.0,63.7263,63.7612,63.6129,63.7176,16698.0
2018-11-09 12:10:00,73.01,73.09,72.88,72.89,14792.0,63.6914,63.7612,63.578,63.5867,14792.0
2018-11-09 12:15:00,72.9,72.91,72.75,72.86,20759.0,63.5954,63.6041,63.4646,63.5605,20759.0
2018-11-09 12:20:00,72.86,73.0,72.81,72.97,15732.0,63.5605,63.6827,63.5169,63.6565,15732.0
2018-11-09 12:25:00,72.97,73.12,72.97,73.04,10887.0,63.6565,63.7873,63.6565,63.7176,10887.0
2018-11-09 12:30:00,73.04,73.24,73.01,73.21,11473.0,63.7176,63.892,63.6914,63.8659,11473.0
2018-11-09 12:35:00,73.22,73.3,73.21,73.21,11911.0,63.8746,63.9444,63.8659,63.8659,11911.0
2018-11-09 12:40:00,73.2,73.34,73.2,73.32,15072.0,63.8571,63.9793,63.8571,63.9618,15072.0
2018-11-09 12:45:00,73.31,73.39,73.27,73.31,14588.0,63.9531,64.0229,63.9182,63.9531,14588.0
2018-11-09 12:50:00,73.3,73.3,73.18,73.21,43670.0,63.9444,63.9444,63.8397,63.8659,43670.0
2018-11-09 12:55:00,73.22,73.22,73.13,73.13,17961.0,63.8746,63.8746,63.7961,63.7961,17961.0
2018-11-09 13:00:00,73.1,73.25,73.07,73.15,12278.0,63.7699,63.9007,63.7437,63.8135,12278.0
2018-11-09 13:05:00,73.15,73.27,73.15,73.27,9786.0,63.8135,63.9182,63.8135,63.9182,9786.0
2018-11-09 13:10:00,73.28,73.3,73.11,73.12,23229.0,63.9269,63.9444,63.7786,63.7873,23229.0
2018-11-09 13:15:00,73.13,73.17,73.09,73.14,5573.0,63.7961,63.831,63.7612,63.8048,5573.0
2018-11-09 13:20:00,73.14,73.2,73.09,73.17,10900.0,63.8048,63.8571,63.7612,63.831,10900.0
2018-11-09 13:25:00,73.17,73.19,73.1,73.18,7264.0,63.831,63.8484,63.7699,63.8397,7264.0
2018-11-09 13:30:00,73.18,73.2,73.12,73.14,9708.0,63.8397,63.8571,63.7873,63.8048,9708.0
2018-11-09 13:35:00,73.16,73.23,73.16,73.2,7092.0,63.8222,63.8833,63.8222,63.8571,7092.0
2018-11-09 13:40:00,73.21,73.36,73.14,73.21,15309.0,63.8659,63.9967,63.8048,63.8659,15309.0
2018-11-09 13:45:00,73.2,73.21,73.09,73.13,12466.0,63.8571,63.8659,63.7612,63.7961,12466.0
2018-11-09 13:50:00,73.12,73.18,73.12,73.16,11012.0,63.7873,63.8397,63.7873,63.8222,11012.0
2018-11-09 13:55:00,73.17,73.24,73.13,73.16,11531.0,63.831,63.892,63.7961,63.8222,11531.0
2018-11-09 14:00:00,73.16,73.42,73.16,73.4,18050.0,63.8222,64.0491,63.8222,64.0316,18050.0
2018-11-09 14:05:00,73.4,73.4,73.25,73.25,83436.0,64.0316,64.0316,63.9007,63.9007,83436.0
2018-11-09 14:10:00,73.24,73.24,73.14,73.19,16822.0,63.892,63.892,63.8048,63.8484,16822.0
2018-11-09 14:15:00,73.19,73.24,73.08,73.1,13504.0,63.8484,63.892,63.7524,63.7699,13504.0
2018-11-09 14:20:00,73.11,73.21,73.09,73.2,13457.0,63.7786,63.8659,63.7612,63.8571,13457.0
2018-11-09 14:25:00,73.22,73.27,73.17,73.18,18524.0,63.8746,63.9182,63.831,63.8397,18524.0
2018-11-09 14:30:00,73.18,73.23,73.17,73.19,58814.0,63.8397,63.8833,63.831,63.8484,58814.0
2018-11-09 14:35:00,73.19,73.42,73.18,73.42,34192.0,63.8484,64.0491,63.8397,64.0491,34192.0
2018-11-09 14:40:00,73.43,73.56,73.37,73.38,72239.0,64.0578,64.1712,64.0054,64.0142,72239.0
2018-11-09 14:45:00,73.39,73.46,73.28,73.35,17973.0,64.0229,64.0839,63.9269,63.988,17973.0
2018-11-09 14:50:00,73.37,73.52,73.36,73.48,45860.0,64.0054,64.1363,63.9967,64.1014,45860.0
2018-11-09 14:55:00,73.47,73.59,73.41,73.42,50966.0,64.0927,64.1974,64.0403,64.0491,50966.0
2018-11-09 15:00:00,73.45,73.51,73.39,73.41,32727.0,64.0752,64.1276,64.0229,64.0403,32727.0
2018-11-09 15:05:00,73.42,73.55,73.39,73.49,26189.0,64.0491,64.1625,64.0229,64.1101,26189.0
2018-11-09 15:10:00,73.52,73.65,73.43,73.6,28482.0,64.1363,64.2497,64.0578,64.2061,28482.0
2018-11-09 15:15:00,73.6,73.65,73.53,73.61,26964.0,64.2061,64.2497,64.145,64.2148,26964.0
2018-11-09 15:20:00,73.6,73.84,73.56,73.81,49312.0,64.2061,64.4154,64.1712,64.3893,49312.0
2018-11-09 15:25:00,73.79,73.8,73.69,73.72,41761.0,64.3718,64.3806,64.2846,64.3108,41761.0
2018-11-09 15:30:00,73.73,73.82,73.66,73.71,82169.0,64.3195,64.398,64.2584,64.302,82169.0
2018-11-09 15:35:00,73.71,73.81,73.69,73.72,43300.0,64.302,64.3893,64.2846,64.3108,43300.0
2018-11-09 15:40:00,73.72,73.85,73.7,73.82,53157.0,64.3108,64.4242,64.2933,64.398,53157.0
2018-11-09 15:45:00,73.83,73.9,73.51,73.52,81232.0,64.4067,64.4678,64.1276,64.1363,81232.0
2018-11-09 15:50:00,73.53,73.65,73.52,73.64,54610.0,64.145,64.2497,64.1363,64.241,54610.0
2018-11-09 15:55:00,73.65,73.68,73.41,73.44,133067.0,64.2497,64.2759,64.0403,64.0665,133067.0
2018-11-12 09:30:00,73.5,73.61,73.13,73.13,30649.0,64.1188,64.2148,63.7961,63.7961,30649.0
2018-11-12 09:35:00,73.2,73.56,73.14,73.19,27441.0,63.8571,64.1712,63.8048,63.8484,27441.0
2018-11-12 09:40:00,73.19,73.36,73.1,73.32,13647.0,63.8484,63.9967,63.7699,63.9618,13647.0
2018-11-12 09:45:00,73.38,73.38,73.14,73.14,17846.0,64.0142,64.0142,63.8048,63.8048,17846.0
2018-11-12 09:50:00,73.11,73.12,72.81,72.87,14904.0,63.7786,63.7873,63.5169,63.5693,14904.0
2018-11-12 09:55:00,72.93,73.03,72.89,72.89,36841.0,63.6216,63.7088,63.5867,63.5867,36841.0
2018-11-12 10:00:00,72.88,72.97,72.66,72.97,13602.0,63.578,63.6565,63.3861,63.6565,13602.0
2018-11-12 10:05:00,72.97,73.3,72.94,73.3,26367.0,63.6565,63.9444,63.6303,63.9444,26367.0
2018-11-12 10:10:00,73.33,73.53,73.29,73.38,11345.0,63.9705,64.145,63.9356,64.0142,11345.0
2018-11-12 10:15:00,73.37,73.53,73.36,73.43,19786.0,64.0054,64.145,63.9967,64.0578,19786.0
2018-11-12 10:20:00,73.42,73.52,73.3,73.33,48789.0,64.0491,64.1363,63.9444,63.9705,48789.0
2018-11-12 10:25:00,73.34,73.4,73.2,73.37,28737.0,63.9793,64.0316,63.8571,64.0054,28737.0
2018-11-12 10:30:00,73.37,73.4,73.15,73.19,13409.0,64.0054,64.0316,63.8135,63.8484,13409.0
2018-11-12 10:35:00,73.15,73.2,73.04,73.16,10165.0,63.8135,63.8571,63.7176,63.8222,10165.0
2018-11-12 10:40:00,73.14,73.3,73.07,73.15,16145.0,63.8048,63.9444,63.7437,63.8135,16145.0
2018-11-12 10:45:00,73.18,73.26,73.15,73.22,13278.0,63.8397,63.9095,63.8135,63.8746,13278.0
2018-11-12 10:50:00,73.25,73.26,73.06,73.06,9951.0,63.9007,63.9095,63.735,63.735,9951.0
2018-11-12 10:55:00,73.08,73.16,73.04,73.11,10400.0,63.7524,63.8222,63.7176,63.7786,10400.0
2018-11-12 11:00:00,73.11,73.23,73.0,73.16,14777.0,63.7786,63.8833,63.6827,63.8222,14777.0
2018-11-12 11:05:00,73.17,73.39,73.14,73.36,13386.0,63.831,64.0229,63.8048,63.9967,13386.0
2018-11-12 11:10:00,73.35,73.35,73.09,73.11,12827.0,63.988,63.988,63.7612,63.7786,12827.0
2018-11-12 11:15:00,73.07,73.09,72.88,72.9,20341.0,63.7437,63.7612,63.578,63.5954,20341.0
2018-11-12 11:20:00,72.91,73.1,72.88,73.05,16426.0,63.6041,63.7699,63.578,63.7263,16426.0
2018-11-12 11:25:00,73.04,73.12,73.0,73.02,10250.0,63.7176,63.7873,63.6827,63.7001,10250.0
2018-11-12 11:30:00,73.0,73.05,72.9,73.02,13401.0,63.6827,63.7263,63.5954,63.7001,13401.0
2018-11-12 11:35:00,73.04,73.13,72.98,73.03,7817.0,63.7176,63.7961,63.6652,63.7088,7817.0
2018-11-12 11:40:00,73.05,73.14,73.01,73.05,9076.0,63.7263,63.8048,63.6914,63.7263,9076.0
2018-11-12 11:45:00,73.03,73.1,73.02,73.08,5958.0,63.7088,63.7699,63.7001,63.7524,5958.0
2018-11-12 11:50:00,73.06,73.06,72.85,73.03,9497.0,63.735,63.735,63.5518,63.7088,9497.0
2018-11-12 11:55:00,73.01,73.12,72.99,73.05,9181.0,63.6914,63.7873,63.6739,63.7263,9181.0
2018-11-12 12:00:00,73.07,73.08,72.97,73.02,13530.0,63.7437,63.7524,63.6565,63.7001,13530.0
2018-11-12 12:05:00,73.02,73.15,72.99,73.1,45907.0,63.7001,63.8135,63.6739,63.7699,45907.0
2018-11-12 12:10:00,73.12,73.12,72.99,73.03,10277.0,63.7873,63.7873,63.6739,63.7088,10277.0
2018-11-12 12:15:00,73.03,73.13,73.01,73.06,5100.0,63.7088,63.7961,63.6914,63.735,5100.0
2018-11-12 12:20:00,73.03,73.09,72.99,73.06,8153.0,63.7088,63.7612,63.6739,63.735,8153.0
2018-11-12 12:25:00,73.03,73.11,73.02,73.06,9264.0,63.7088,63.7786,63.7001,63.735,9264.0
2018-11-12 12:30:00,73.06,73.07,72.96,72.97,6644.0,63.735,63.7437,63.6478,63.6565,6644.0
2018-11-12 12:35:00,72.97,73.09,72.97,73.04,9884.0,63.6565,63.7612,63.6565,63.7176,9884.0
2018-11-12 12:40:00,73.03,73.13,73.02,73.12,11554.0,63.7088,63.7961,63.7001,63.7873,11554.0
2018-11-12 12:45:00,73.09,73.11,73.03,73.04,11689.0,63.7612,63.7786,63.7088,63.7176,11689.0
2018-11-12 12:50:00,73.06,73.09,72.95,72.96,7237.0,63.735,63.7612,63.639,63.6478,7237.0
2018-11-12 12:55:00,72.99,73.04,72.9,72.92,8997.0,63.6739,63.7176,63.5954,63.6129,8997.0
2018-11-12 13:00:00,72.92,72.95,72.9,72.91,4924.0,63.6129,63.639,63.5954,63.6041,4924.0
2018-11-12 13:05:00,72.91,72.92,72.73,72.73,9616.0,63.6041,63.6129,63.4471,63.4471,9616.0
2018-11-12 13:10:00,72.75,72.79,72.73,72.73,13055.0,63.4646,63.4995,63.4471,63.4471,13055.0
2018-11-12 13:15:00,72.73,72.8,72.69,72.72,8829.0,63.4471,63.5082,63.4122,63.4384,8829.0
2018-11-12 13:20:00,72.72,72.76,72.64,72.68,14480.0,63.4384,63.4733,63.3686,63.4035,14480.0
2018-11-12 13:25:00,72.7,72.83,72.67,72.74,11395.0,63.4209,63.5344,63.3948,63.4558,11395.0
2018-11-12 13:30:00,72.73,72.83,72.73,72.8,5806.0,63.4471,63.5344,63.4471,63.5082,5806.0
2018-11-12 13:35:00,72.79,72.82,72.76,72.77,11230.0,63.4995,63.5256,63.4733,63.482,11230.0
2018-11-12 13:40:00,72.75,72.79,72.74,72.77,12212.0,63.4646,63.4995,63.4558,63.482,12212.0
2018-11-12 13:45:00,72.76,72.87,72.69,72.84,23350.0,63.4733,63.5693,63.4122,63.5431,23350.0
2018-11-12 13:50:00,72.83,73.03,72.83,72.99,14794.0,63.5344,63.7088,63.5344,63.6739,14794.0
2018-11-12 13:55:00,72.98,73.02,72.96,72.97,61924.0,63.6652,63.7001,63.6478,63.6565,61924.0
2018-11-12 14:00:00,72.97,73.11,72.92,73.1,16118.0,63.6565,63.7786,63.6129,63.7699,16118.0
2018-11-12 14:05:00,73.11,73.11,72.99,72.99,16416.0,63.7786,63.7786,63.6739,63.6739,16416.0
2018-11-12 14:10:00,72.98,73.15,72.98,73.14,35629.0,63.6652,63.8135,63.6652,63.8048,35629.0
2018-11-12 14:15:00,73.13,73.3,73.13,73.24,21494.0,63.7961,63.9444,63.7961,63.892,21494.0
2018-11-12 14:20:00,73.24,73.24,73.1,73.12,13911.0,63.892,63.892,63.7699,63.7873,13911.0
2018-11-12 14:25:00,73.13,73.13,73.07,73.09,18785.0,63.7961,63.7961,63.7437,63.7612,18785.0
2018-11-12 14:30:00,73.09,73.16,73.09,73.11,17709.0,63.7612,63.8222,63.7612,63.7786,17709.0
2018-11-12 14:35:00,73.1,73.14,72.9,72.95,15802.0,63.7699,63.8048,63.5954,63.639,15802.0
2018-11-12 14:40:00,72.96,73.12,72.96,73.1,14177.0,63.6478,63.7873,63.6478,63.7699,14177.0
2018-11-12 14:45:00,73.1,73.23,73.1,73.15,19406.0,63.7699,63.8833,63.7699,63.8135,19406.0
2018-11-12 14:50:00,73.15,73.15,72.97,73.01,12644.0,63.8135,63.8135,63.6565,63.6914,12644.0
2018-11-12 14:55:00,72.99,73.04,72.9,72.9,16395.0,63.6739,63.7176,63.5954,63.5954,16395.0
2018-11-12 15:00:00,72.9,73.03,72.88,72.9,20770.0,63.5954,63.7088,63.578,63.5954,20770.0
2018-11-12 15:05:00,72.88,72.89,72.81,72.84,18963.0,63.578,63.5867,63.5169,63.5431,18963.0
2018-11-12 15:10:00,72.83,72.94,72.79,72.92,21540.0,63.5344,63.6303,63.4995,63.6129,21540.0
2018-11-12 15:15:00,72.9,73.01,72.87,72.99,26601.0,63.5954,63.6914,63.5693,63.6739,26601.0
2018-11-12 15:20:00,73.0,73.08,72.96,73.02,23427.0,63.6827,63.7524,63.6478,63.7001,23427.0
2018-11-12 15:25:00,73.04,73.08,73.0,73.02,26441.0,63.7176,63.7524,63.6827,63.7001,26441.0
2018-11-12 15:30:00,73.02,73.03,72.75,72.76,37750.0,63.7001,63.7088,63.4646,63.4733,37750.0
2018-11-12 15:35:00,72.75,72.88,72.74,72.84,35309.0,63.4646,63.578,63.4558,63.5431,35309.0
2018-11-12 15:40:00,72.84,72.89,72.74,72.85,41961.0,63.5431,63.5867,63.4558,63.5518,41961.0
2018-11-12 15:45:00,72.84,72.92,72.69,72.71,62054.0,63.5431,63.6129,63.4122,63.4297,62054.0
2018-11-12 15:50:00,72.72,72.73,72.4,72.42,59562.0,63.4384,63.4471,63.1592,63.1767,59562.0
2018-11-12 15:55:00,72.43,72.56,72.42,72.53,146400.0,63.1854,63.2988,63.1767,63.2726,146400.0
2018-11-13 09:30:00,72.52,72.9,72.51,72.88,45893.0,63.2639,63.5954,63.2552,63.578,45893.0
2018-11-13 09:35:00,72.87,73.08,72.82,73.03,5500.0,63.5693,63.7524,63.5256,63.7088,5500.0
2018-11-13 09:40:00,73.02,73.15,72.9,72.95,8608.0,63.7001,63.8135,63.5954,63.639,8608.0
2018-11-13 09:45:00,72.96,73.22,72.95,73.07,39363.0,63.6478,63.8746,63.639,63.7437,39363.0
2018-11-13 09:50:00,73.11,73.12,72.8,72.94,13839.0,63.7786,63.7873,63.5082,63.6303,13839.0
2018-11-13 09:55:00,72.98,72.98,72.74,72.78,12645.0,63.6652,63.6652,63.4558,63.4907,12645.0
2018-11-13 10:00:00,72.73,72.79,72.61,72.69,14355.0,63.4471,63.4995,63.3424,63.4122,14355.0
2018-11-13 10:05:00,72.72,72.94,72.69,72.86,16278.0,63.4384,63.6303,63.4122,63.5605,16278.0
2018-11-13 10:10:00,72.9,72.92,72.67,72.77,16327.0,63.5954,63.6129,63.3948,63.482,16327.0
2018-11-13 10:15:00,72.75,72.87,72.72,72.81,10046.0,63.4646,63.5693,63.4384,63.5169,10046.0
2018-11-13 10:20:00,72.78,72.78,72.47,72.49,12401.0,63.4907,63.4907,63.2203,63.2378,12401.0
2018-11-13 10:25:00,72.45,72.53,72.24,72.29,15360.0,63.2029,63.2726,63.0197,63.0633,15360.0
2018-11-13 10:30:00,72.26,72.33,72.17,72.32,9249.0,63.0371,63.0982,62.9586,63.0894,9249.0
2018-11-13 10:35:00,72.35,72.53,72.35,72.48,18241.0,63.1156,63.2726,63.1156,63.229,18241.0
2018-11-13 10:40:00,72.47,72.65,72.33,72.58,22959.0,63.2203,63.3773,63.0982,63.3163,22959.0
2018-11-13 10:45:00,72.61,72.84,72.59,72.78,7241.0,63.3424,63.5431,63.325,63.4907,7241.0
2018-11-13 10:50:00,72.78,72.88,72.7,72.83,63276.0,63.4907,63.578,63.4209,63.5344,63276.0
2018-11-13 10:55:00,72.86,73.19,72.83,73.11,13430.0,63.5605,63.8484,63.5344,63.7786,13430.0
2018-11-13 11:00:00,73.09,73.41,73.08,73.4,18239.0,63.7612,64.0403,63.7524,64.0316,18239.0
2018-11-13 11:05:00,73.34,73.36,73.19,73.23,10974.0,63.9793,63.9967,63.8484,63.8833,10974.0
2018-11-13 11:10:00,73.23,73.5,73.23,73.45,14418.0,63.8833,64.1188,63.8833,64.0752,14418.0
2018-11-13 11:15:00,73.49,73.8,73.39,73.75,12229.0,64.1101,64.3806,64.0229,64.3369,12229.0
2018-11-13 11:20:00,73.74,73.77,73.6,73.68,6810.0,64.3282,64.3544,64.2061,64.2759,6810.0
2018-11-13 11:25:00,73.64,73.68,73.54,73.63,4822.0,64.241,64.2759,64.1537,64.2322,4822.0
2018-11-13 11:30:00,73.57,73.63,73.49,73.57,6426.0,64.1799,64.2322,64.1101,64.1799,6426.0
2018-11-13 11:35:00,73.54,73.58,73.29,73.29,6515.0,64.1537,64.1886,63.9356,63.9356,6515.0
2018-11-13 11:40:00,73.32,73.41,73.32,73.37,7068.0,63.9618,64.0403,63.9618,64.0054,7068.0
2018-11-13 11:45:00,73.4,73.46,73.35,73.46,11762.0,64.0316,64.0839,63.988,64.0839,11762.0
2018-11-13 11:50:00,73.45,73.51,73.32,73.33,7808.0,64.0752,64.1276,63.9618,63.9705,7808.0
2018-11-13 11:55:00,73.35,73.44,73.3,73.42,42296.0,63.988,64.0665,63.9444,64.0491,42296.0
2018-11-13 12:00:00,73.43,73.53,73.38,73.44,20026.0,64.0578,64.145,64.0142,64.0665,20026.0
2018-11-13 12:05:00,73.46,73.48,73.24,73.24,17358.0,64.0839,64.1014,63.892,63.892,17358.0
2018-11-13 12:10:00,73.25,73.27,73.16,73.27,34116.0,63.9007,63.9182,63.8222,63.9182,34116.0
2018-11-13 12:15:00,73.26,73.3,73.16,73.2,23885.0,63.9095,63.9444,63.8222,63.8571,23885.0
2018-11-13 12:20:00,73.21,73.28,73.16,73.22,18271.0,63.8659,63.9269,63.8222,63.8746,18271.0
2018-11-13 12:25:00,73.23,73.34,73.22,73.23,10010.0,63.8833,63.9793,63.8746,63.8833,10010.0
2018-11-13 12:30:00,73.25,73.28,73.19,73.21,58580.0,63.9007,63.9269,63.8484,63.8659,58580.0
2018-11-13 12:35:00,73.2,73.2,73.06,73.09,15022.0,63.8571,63.8571,63.735,63.7612,15022.0
2018-11-13 12:40:00,73.09,73.1,72.89,72.97,17483.0,63.7612,63.7699,63.5867,63.6565,17483.0
2018-11-13 12:45:00,72.95,73.04,72.91,73.03,13225.0,63.639,63.7176,63.6041,63.7088,13225.0
2018-11-13 12:50:00,73.05,73.05,72.93,72.98,8759.0,63.7263,63.7263,63.6216,63.6652,8759.0
2018-11-13 12:55:00,72.96,72.97,72.83,72.9,15570.0,63.6478,63.6565,63.5344,63.5954,15570.0
2018-11-13 13:00:00,72.93,73.02,72.9,73.01,8312.0,63.6216,63.7001,63.5954,63.6914,8312.0
2018-11-13 13:05:00,72.97,72.97,72.77,72.8,15131.0,63.6565,63.6565,63.482,63.5082,15131.0
2018-11-13 13:10:00,72.82,72.83,72.57,72.61,16117.0,63.5256,63.5344,63.3075,63.3424,16117.0
2018-11-13 13:15:00,72.6,72.71,72.6,72.67,7998.0,63.3337,63.4297,63.3337,63.3948,7998.0
2018-11-13 13:20:00,72.69,72.82,72.69,72.82,8600.0,63.4122,63.5256,63.4122,63.5256,8600.0
2018-11-13 13:25:00,72.81,72.81,72.62,72.75,8994.0,63.5169,63.5169,63.3512,63.4646,8994.0
2018-11-13 13:30:00,72.76,72.85,72.7,72.82,9540.0,63.4733,63.5518,63.4209,63.5256,9540.0
2018-11-13 13:35:00,72.83,72.91,72.78,72.91,5700.0,63.5344,63.6041,63.4907,63.6041,5700.0
2018-11-13 13:40:00,72.92,72.92,72.8,72.8,6510.0,63.6129,63.6129,63.5082,63.5082,6510.0
2018-11-13 13:45:00,72.82,72.87,72.7,72.73,11487.0,63.5256,63.5693,63.4209,63.4471,11487.0
2018-11-13 13:50:00,72.72,72.78,72.69,72.72,8069.0,63.4384,63.4907,63.4122,63.4384,8069.0
2018-11-13 13:55:00,72.72,72.73,72.6,72.62,9967.0,63.4384,63.4471,63.3337,63.3512,9967.0
2018-11-13 14:00:00,72.61,72.64,72.45,72.48,17975.0,63.3424,63.3686,63.2029,63.229,17975.0
2018-11-13 14:05:00,72.49,72.52,72.42,72.44,9845.0,63.2378,63.2639,63.1767,63.1941,9845.0
2018-11-13 14:10:00,72.43,72.46,72.33,72.34,16826.0,63.1854,63.2116,63.0982,63.1069,16826.0
2018-11-13 14:15:00,72.33,72.33,72.18,72.23,18088.0,63.0982,63.0982,62.9673,63.0109,18088.0
2018-11-13 14:20:00,72.25,72.3,72.12,72.25,15594.0,63.0284,63.072,62.915,63.0284,15594.0
2018-11-13 14:25:00,72.27,72.37,72.24,72.36,27390.0,63.0458,63.1331,63.0197,63.1243,27390.0
2018-11-13 14:30:00,72.33,72.41,72.29,72.38,14695.0,63.0982,63.168,63.0633,63.1418,14695.0
2018-11-13 14:35:00,72.41,72.51,72.41,72.43,12033.0,63.168,63.2552,63.168,63.1854,12033.0
2018-11-13 14:40:00,72.42,72.42,72.13,72.15,15426.0,63.1767,63.1767,62.9237,62.9411,15426.0
2018-11-13 14:45:00,72.13,72.24,72.01,72.17,31370.0,62.9237,63.0197,62.819,62.9586,31370.0
2018-11-13 14:50:00,72.15,72.26,72.13,72.26,18530.0,62.9411,63.0371,62.9237,63.0371,18530.0
2018-11-13 14:55:00,72.27,72.33,72.14,72.2,19222.0,63.0458,63.0982,62.9324,62.9848,19222.0
2018-11-13 15:00:00,72.18,72.47,72.16,72.42,17932.0,62.9673,63.2203,62.9499,63.1767,17932.0
2018-11-13 15:05:00,72.43,72.43,72.24,72.31,19619.0,63.1854,63.1854,63.0197,63.0807,19619.0
2018-11-13 15:10:00,72.32,72.37,72.19,72.25,29205.0,63.0894,63.1331,62.976,63.0284,29205.0
2018-11-13 15:15:00,72.23,72.29,72.1,72.19,19099.0,63.0109,63.0633,62.8975,62.976,19099.0
2018-11-13 15:20:00,72.18,72.24,72.11,72.17,14773.0,62.9673,63.0197,62.9063,62.9586,14773.0
2018-11-13 15:25:00,72.17,72.41,72.17,72.31,32516.0,62.9586,63.168,62.9586,63.0807,32516.0
2018-11-13 15:30:00,72.3,72.37,72.13,72.18,45159.0,63.072,63.1331,62.9237,62.9673,45159.0
2018-11-13 15:35:00,72.16,72.47,72.16,72.36,61328.0,62.9499,63.2203,62.9499,63.1243,61328.0
2018-11-13 15:40:00,72.35,72.45,72.3,72.45,49867.0,63.1156,63.2029,63.072,63.2029,49867.0
2018-11-13 15:45:00,72.45,72.48,72.36,72.42,44821.0,63.2029,63.229,63.1243,63.1767,44821.0
2018-11-13 15:50:00,72.42,72.45,72.36,72.41,40842.0,63.1767,63.2029,63.1243,63.168,40842.0
2018-11-13 15:55:00,72.41,72.41,72.3,72.33,79844.0,63.168,63.168,63.072,63.0982,79844.0
2018-11-14 09:30:00,72.97,73.42,72.9,73.22,35316.0,63.6565,64.0491,63.5954,63.8746,35316.0
2018-11-14 09:35:00,73.24,73.73,73.24,73.57,23147.0,63.892,64.3195,63.892,64.1799,23147.0
2018-11-14 09:40:00,73.6,73.85,73.4,73.82,14685.0,64.2061,64.4242,64.0316,64.398,14685.0
2018-11-14 09:45:00,73.79,73.9,73.67,73.84,36942.0,64.3718,64.4678,64.2671,64.4154,36942.0
2018-11-14 09:50:00,73.91,73.92,73.49,73.51,22502.0,64.4765,64.4852,64.1101,64.1276,22502.0
2018-11-14 09:55:00,73.55,73.61,73.44,73.61,23034.0,64.1625,64.2148,64.0665,64.2148,23034.0
2018-11-14 10:00:00,73.59,73.64,73.49,73.61,34339.0,64.1974,64.241,64.1101,64.2148,34339.0
2018-11-14 10:05:00,73.62,73.68,73.3,73.3,20487.0,64.2235,64.2759,63.9444,63.9444,20487.0
2018-11-14 10:10:00,73.31,73.37,73.04,73.04,46941.0,63.9531,64.0054,63.7176,63.7176,46941.0
2018-11-14 10:15:00,73.0,73.08,72.87,73.02,28700.0,63.6827,63.7524,63.5693,63.7001,28700.0
2018-11-14 10:20:00,73.03,73.21,73.03,73.09,22211.0,63.7088,63.8659,63.7088,63.7612,22211.0
2018-11-14 10:25:00,73.07,73.15,72.89,73.13,128650.0,63.7437,63.8135,63.5867,63.7961,128650.0
2018-11-14 10:30:00,73.12,73.18,73.04,73.08,12952.0,63.7873,63.8397,63.7176,63.7524,12952.0
2018-11-14 10:35:00,73.06,73.36,73.05,73.32,28652.0,63.735,63.9967,63.7263,63.9618,28652.0
2018-11-14 10:40:00,73.32,73.34,73.18,73.33,17759.0,63.9618,63.9793,63.8397,63.9705,17759.0
2018-11-14 10:45:00,73.28,73.33,73.15,73.15,13231.0,63.9269,63.9705,63.8135,63.8135,13231.0
2018-11-14 10:50:00,73.18,73.23,72.99,73.06,23151.0,63.8397,63.8833,63.6739,63.735,23151.0
2018-11-14 10:55:00,73.07,73.13,73.02,73.06,9063.0,63.7437,63.7961,63.7001,63.735,9063.0
2018-11-14 11:00:00,73.05,73.05,72.84,72.91,13003.0,63.7263,63.7263,63.5431,63.6041,13003.0
2018-11-14 11:05:00,72.9,72.96,72.84,72.87,8664.0,63.5954,63.6478,63.5431,63.5693,8664.0
2018-11-14 11:10:00,72.84,72.97,72.74,72.89,18038.0,63.5431,63.6565,63.4558,63.5867,18038.0
2018-11-14 11:15:00,72.89,72.96,72.83,72.87,13822.0,63.5867,63.6478,63.5344,63.5693,13822.0
2018-11-14 11:20:00,72.84,72.88,72.71,72.83,15276.0,63.5431,63.578,63.4297,63.5344,15276.0
2018-11-14 11:25:00,72.85,72.94,72.76,72.77,17674.0,63.5518,63.6303,63.4733,63.482,17674.0
2018-11-14 11:30:00,72.76,72.85,72.71,72.83,11183.0,63.4733,63.5518,63.4297,63.5344,11183.0
2018-11-14 11:35:00,72.81,72.81,72.53,72.53,17077.0,63.5169,63.5169,63.2726,63.2726,17077.0
2018-11-14 11:40:00,72.55,72.59,72.39,72.47,21271.0,63.2901,63.325,63.1505,63.2203,21271.0
2018-11-14 11:45:00,72.47,72.59,72.42,72.56,16862.0,63.2203,63.325,63.1767,63.2988,16862.0
2018-11-14 11:50:00,72.57,72.73,72.52,72.7,15293.0,63.3075,63.4471,63.2639,63.4209,15293.0
2018-11-14 11:55:00,72.72,72.94,72.61,72.86,10624.0,63.4384,63.6303,63.3424,63.5605,10624.0
2018-11-14 12:00:00,72.89,72.9,72.75,72.75,8818.0,63.5867,63.5954,63.4646,63.4646,8818.0
2018-11-14 12:05:00,72.74,72.84,72.69,72.71,10457.0,63.4558,63.5431,63.4122,63.4297,10457.0
2018-11-14 12:10:00,72.69,72.74,72.57,72.63,9862.0,63.4122,63.4558,63.3075,63.3599,9862.0
2018-11-14 12:15:00,72.65,72.78,72.63,72.77,10407.0,63.3773,63.4907,63.3599,63.482,10407.0
2018-11-14 12:20:00,72.77,73.05,72.77,72.98,10362.0,63.482,63.7263,63.482,63.6652,10362.0
2018-11-14 12:25:00,72.98,73.09,72.93,72.99,21877.0,63.6652,63.7612,63.6216,63.6739,21877.0
2018-11-14 12:30:00,72.96,72.96,72.76,72.8,7525.0,63.6478,63.6478,63.4733,63.5082,7525.0
2018-11-14 12:35:00,72.79,72.79,72.54,72.6,16474.0,63.4995,63.4995,63.2814,63.3337,16474.0
2018-11-14 12:40:00,72.6,72.63,72.51,72.63,11771.0,63.3337,63.3599,63.2552,63.3599,11771.0
2018-11-14 12:45:00,72.6,72.69,72.55,72.68,13660.0,63.3337,63.4122,63.2901,63.4035,13660.0
2018-11-14 12:50:00,72.68,72.85,72.63,72.7,14422.0,63.4035,63.5518,63.3599,63.4209,14422.0
2018-11-14 12:55:00,72.7,72.78,72.54,72.59,19438.0,63.4209,63.4907,63.2814,63.325,19438.0
2018-11-14 13:00:00,72.6,72.67,72.53,72.56,15159.0,63.3337,63.3948,63.2726,63.2988,15159.0
2018-11-14 13:05:00,72.55,72.65,72.52,72.56,15451.0,63.2901,63.3773,63.2639,63.2988,15451.0
2018-11-14 13:10:00,72.56,72.58,72.31,72.5,13442.0,63.2988,63.3163,63.0807,63.2465,13442.0
2018-11-14 13:15:00,72.47,72.64,72.46,72.61,18339.0,63.2203,63.3686,63.2116,63.3424,18339.0
2018-11-14 13:20:00,72.6,72.64,72.41,72.45,10571.0,63.3337,63.3686,63.168,63.2029,10571.0
2018-11-14 13:25:00,72.45,72.47,72.35,72.45,17808.0,63.2029,63.2203,63.1156,63.2029,17808.0
2018-11-14 13:30:00,72.45,72.51,72.33,72.38,12154.0,63.2029,63.2552,63.0982,63.1418,12154.0
2018-11-14 13:35:00,72.4,72.45,72.33,72.37,13021.0,63.1592,63.2029,63.0982,63.1331,13021.0
2018-11-14 13:40:00,72.36,72.37,72.12,72.12,9744.0,63.1243,63.1331,62.915,62.915,9744.0
2018-11-14 13:45:00,72.15,72.31,72.15,72.2,15465.0,62.9411,63.0807,62.9411,62.9848,15465.0
2018-11-14 13:50:00,72.19,72.26,72.16,72.22,12724.0,62.976,63.0371,62.9499,63.0022,12724.0
2018-11-14 13:55:00,72.23,72.43,72.23,72.38,17454.0,63.0109,63.1854,63.0109,63.1418,17454.0
2018-11-14 14:00:00,72.37,72.37,71.99,72.0,23619.0,63.1331,63.1331,62.8016,62.8103,23619.0
2018-11-14 14:05:00,71.99,72.13,71.9,72.11,9948.0,62.8016,62.9237,62.7231,62.9063,9948.0
2018-11-14 14:10:00,72.11,72.3,72.11,72.29,15042.0,62.9063,63.072,62.9063,63.0633,15042.0
2018-11-14 14:15:00,72.36,72.68,72.36,72.55,24662.0,63.1243,63.4035,63.1243,63.2901,24662.0
2018-11-14 14:20:00,72.57,72.77,72.54,72.77,23562.0,63.3075,63.482,63.2814,63.482,23562.0
2018-11-14 14:25:00,72.73,72.74,72.57,72.6,40615.0,63.4471,63.4558,63.3075,63.3337,40615.0
2018-11-14 14:30:00,72.6,72.69,72.5,72.56,28824.0,63.3337,63.4122,63.2465,63.2988,28824.0
2018-11-14 14:35:00,72.57,72.75,72.52,72.58,43634.0,63.3075,63.4646,63.2639,63.3163,43634.0
2018-11-14 14:40:00,72.59,72.6,72.41,72.46,27038.0,63.325,63.3337,63.168,63.2116,27038.0
2018-11-14 14:45:00,72.49,72.64,72.42,72.57,23438.0,63.2378,63.3686,63.1767,63.3075,23438.0
2018-11-14 14:50:00,72.56,72.75,72.56,72.72,19828.0,63.2988,63.4646,63.2988,63.4384,19828.0
2018-11-14 14:55:00,72.74,72.9,72.74,72.84,24873.0,63.4558,63.5954,63.4558,63.5431,24873.0
2018-11-14 15:00:00,72.84,72.95,72.74,72.83,19960.0,63.5431,63.639,63.4558,63.5344,19960.0
2018-11-14 15:05:00,72.83,73.0,72.82,72.9,19487.0,63.5344,63.6827,63.5256,63.5954,19487.0
2018-11-14 15:10:00,72.9,72.93,72.81,72.9,22256.0,63.5954,63.6216,63.5169,63.5954,22256.0
2018-11-14 15:15:00,72.91,72.93,72.8,72.88,19569.0,63.6041,63.6216,63.5082,63.578,19569.0
2018-11-14 15:20:00,72.87,72.87,72.69,72.79,21473.0,63.5693,63.5693,63.4122,63.4995,21473.0
2018-11-14 15:25:00,72.73,72.82,72.72,72.78,30328.0,63.4471,63.5256,63.4384,63.4907,30328.0
2018-11-14 15:30:00,72.77,72.85,72.61,72.63,34063.0,63.482,63.5518,63.3424,63.3599,34063.0
2018-11-14 15:35:00,72.62,72.68,72.58,72.66,41852.0,63.3512,63.4035,63.3163,63.3861,41852.0
2018-11-14 15:40:00,72.65,72.69,72.57,72.6,44456.0,63.3773,63.4122,63.3075,63.3337,44456.0
2018-11-14 15:45:00,72.58,72.71,72.49,72.52,70935.0,63.3163,63.4297,63.2378,63.2639,70935.0
2018-11-14 15:50:00,72.53,72.54,72.29,72.36,100278.0,63.2726,63.2814,63.0633,63.1243,100278.0
2018-11-14 15:55:00,72.35,72.48,72.22,72.4,227641.0,63.1156,63.229,63.0022,63.1592,227641.0
2018-11-15 09:30:00,72.0,72.02,71.64,72.02,23657.0,62.8103,62.8277,62.4962,62.8277,23657.0
2018-11-15 09:35:00,72.02,72.5,71.95,72.4,55231.0,62.8277,63.2465,62.7667,63.1592,55231.0
2018-11-15 09:40:00,72.4,72.79,72.33,72.78,11438.0,63.1592,63.4995,63.0982,63.4907,11438.0
2018-11-15 09:45:00,72.71,72.98,72.63,72.98,37360.0,63.4297,63.6652,63.3599,63.6652,37360.0
2018-11-15 09:50:00,72.88,72.88,72.65,72.86,18695.0,63.578,63.578,63.3773,63.5605,18695.0
2018-11-15 09:55:00,72.86,72.99,72.74,72.76,8590.0,63.5605,63.6739,63.4558,63.4733,8590.0
2018-11-15 10:00:00,72.69,72.91,72.65,72.71,16656.0,63.4122,63.6041,63.3773,63.4297,16656.0
2018-11-15 10:05:00,72.68,72.77,72.5,72.61,20422.0,63.4035,63.482,63.2465,63.3424,20422.0
2018-11-15 10:10:00,72.58,72.94,72.56,72.9,25302.0,63.3163,63.6303,63.2988,63.5954,25302.0
2018-11-15 10:15:00,72.94,72.98,72.8,72.93,45899.0,63.6303,63.6652,63.5082,63.6216,45899.0
2018-11-15 10:20:00,72.92,73.03,72.79,72.79,13308.0,63.6129,63.7088,63.4995,63.4995,13308.0
2018-11-15 10:25:00,72.79,72.96,72.78,72.9,20221.0,63.4995,63.6478,63.4907,63.5954,20221.0
2018-11-15 10:30:00,72.9,72.9,72.62,72.62,19673.0,63.5954,63.5954,63.3512,63.3512,19673.0
2018-11-15 10:35:00,72.63,72.65,72.44,72.53,15544.0,63.3599,63.3773,63.1941,63.2726,15544.0
2018-11-15 10:40:00,72.55,72.65,72.51,72.53,11564.0,63.2901,63.3773,63.2552,63.2726,11564.0
2018-11-15 10:45:00,72.52,72.83,72.52,72.74,9363.0,63.2639,63.5344,63.2639,63.4558,9363.0
2018-11-15 10:50:00,72.75,72.88,72.68,72.85,10538.0,63.4646,63.578,63.4035,63.5518,10538.0
2018-11-15 10:55:00,72.82,72.85,72.69,72.69,22723.0,63.5256,63.5518,63.4122,63.4122,22723.0
2018-11-15 11:00:00,72.74,72.82,72.58,72.82,18221.0,63.4558,63.5256,63.3163,63.5256,18221.0
2018-11-15 11:05:00,72.86,73.0,72.8,72.88,26233.0,63.5605,63.6827,63.5082,63.578,26233.0
2018-11-15 11:10:00,72.88,72.94,72.82,72.91,14083.0,63.578,63.6303,63.5256,63.6041,14083.0
2018-11-15 11:15:00,72.92,72.98,72.84,72.89,17921.0,63.6129,63.6652,63.5431,63.5867,17921.0
2018-11-15 11:20:00,72.92,73.18,72.92,73.06,29878.0,63.6129,63.8397,63.6129,63.735,29878.0
2018-11-15 11:25:00,73.06,73.1,72.83,72.98,37717.0,63.735,63.7699,63.5344,63.6652,37717.0
2018-11-15 11:30:00,72.98,73.21,72.9,73.16,19201.0,63.6652,63.8659,63.5954,63.8222,19201.0
2018-11-15 11:35:00,73.16,73.17,73.01,73.1,10588.0,63.8222,63.831,63.6914,63.7699,10588.0
2018-11-15 11:40:00,73.09,73.25,73.05,73.11,34265.0,63.7612,63.9007,63.7263,63.7786,34265.0
2018-11-15 11:45:00,73.13,73.22,73.1,73.12,13181.0,63.7961,63.8746,63.7699,63.7873,13181.0
2018-11-15 11:50:00,73.13,73.35,73.09,73.32,8720.0,63.7961,63.988,63.7612,63.9618,8720.0
2018-11-15 11:55:00,73.3,73.3,73.19,73.23,11003.0,63.9444,63.9444,63.8484,63.8833,11003.0
2018-11-15 12:00:00,73.25,73.33,73.14,73.27,6836.0,63.9007,63.9705,63.8048,63.9182,6836.0
2018-11-15 12:05:00,73.31,73.41,73.25,73.27,35860.0,63.9531,64.0403,63.9007,63.9182,35860.0
2018-11-15 12:10:00,73.27,73.44,73.23,73.32,58279.0,63.9182,64.0665,63.8833,63.9618,58279.0
2018-11-15 12:15:00,73.32,73.37,73.22,73.37,43208.0,63.9618,64.0054,63.8746,64.0054,43208.0
2018-11-15 12:20:00,73.34,73.5,73.34,73.47,25873.0,63.9793,64.1188,63.9793,64.0927,25873.0
2018-11-15 12:25:00,73.5,73.5,73.32,73.37,15048.0,64.1188,64.1188,63.9618,64.0054,15048.0
2018-11-15 12:30:00,73.38,73.38,73.18,73.27,8878.0,64.0142,64.0142,63.8397,63.9182,8878.0
2018-11-15 12:35:00,73.27,73.37,73.24,73.35,10855.0,63.9182,64.0054,63.892,63.988,10855.0
2018-11-15 12:40:00,73.37,73.37,73.11,73.15,8768.0,64.0054,64.0054,63.7786,63.8135,8768.0
2018-11-15 12:45:00,73.13,73.19,73.1,73.15,40972.0,63.7961,63.8484,63.7699,63.8135,40972.0
2018-11-15 12:50:00,73.15,73.18,72.87,72.92,24356.0,63.8135,63.8397,63.5693,63.6129,24356.0
2018-11-15 12:55:00,72.9,72.96,72.8,72.91,25863.0,63.5954,63.6478,63.5082,63.6041,25863.0
2018-11-15 13:00:00,72.93,72.95,72.77,72.81,5895.0,63.6216,63.639,63.482,63.5169,5895.0
2018-11-15 13:05:00,72.81,72.82,72.65,72.7,6473.0,63.5169,63.5256,63.3773,63.4209,6473.0
2018-11-15 13:10:00,72.67,72.87,72.67,72.86,10103.0,63.3948,63.5693,63.3948,63.5605,10103.0
2018-11-15 13:15:00,72.87,73.2,72.82,73.14,16755.0,63.5693,63.8571,63.5256,63.8048,16755.0
2018-11-15 13:20:00,73.15,73.73,73.15,73.67,24997.0,63.8135,64.3195,63.8135,64.2671,24997.0
2018-11-15 13:25:00,73.69,73.75,73.53,73.7,27911.0,64.2846,64.3369,64.145,64.2933,27911.0
2018-11-15 13:30:00,73.75,73.87,73.7,73.82,35815.0,64.3369,64.4416,64.2933,64.398,35815.0
2018-11-15 13:35:00,73.84,73.88,73.73,73.75,8366.0,64.4154,64.4503,64.3195,64.3369,8366.0
2018-11-15 13:40:00,73.77,73.8,73.69,73.78,26488.0,64.3544,64.3806,64.2846,64.3631,26488.0
2018-11-15 13:45:00,73.78,73.85,73.49,73.5,28287.0,64.3631,64.4242,64.1101,64.1188,28287.0
2018-11-15 13:50:00,73.51,73.85,73.5,73.74,19854.0,64.1276,64.4242,64.1188,64.3282,19854.0
2018-11-15 13:55:00,73.72,73.95,73.72,73.92,21203.0,64.3108,64.5114,64.3108,64.4852,21203.0
2018-11-15 14:00:00,73.95,74.01,73.85,73.93,17265.0,64.5114,64.5637,64.4242,64.494,17265.0
2018-11-15 14:05:00,73.96,74.06,73.93,74.04,11893.0,64.5201,64.6074,64.494,64.5899,11893.0
2018-11-15 14:10:00,74.0,74.03,73.92,74.01,13564.0,64.555,64.5812,64.4852,64.5637,13564.0
2018-11-15 14:15:00,74.02,74.02,73.83,73.88,13924.0,64.5725,64.5725,64.4067,64.4503,13924.0
2018-11-15 14:20:00,73.87,73.97,73.85,73.92,14217.0,64.4416,64.5289,64.4242,64.4852,14217.0
2018-11-15 14:25:00,73.95,74.18,73.89,74.17,9637.0,64.5114,64.712,64.4591,64.7033,9637.0
2018-11-15 14:30:00,74.16,74.33,74.13,74.26,15584.0,64.6946,64.8429,64.6684,64.7818,15584.0
2018-11-15 14:35:00,74.26,74.26,74.05,74.09,17509.0,64.7818,64.7818,64.5986,64.6335,17509.0
2018-11-15 14:40:00,74.1,74.15,74.08,74.1,11176.0,64.6423,64.6859,64.6248,64.6423,11176.0
2018-11-15 14:45:00,74.09,74.27,74.09,74.2,17629.0,64.6335,64.7906,64.6335,64.7295,17629.0
2018-11-15 14:50:00,74.18,74.23,73.95,74.06,28035.0,64.712,64.7557,64.5114,64.6074,28035.0
2018-11-15 14:55:00,74.06,74.12,74.0,74.06,12910.0,64.6074,64.6597,64.555,64.6074,12910.0
2018-11-15 15:00:00,74.1,74.1,73.58,73.67,44507.0,64.6423,64.6423,64.1886,64.2671,44507.0
2018-11-15 15:05:00,73.71,73.97,73.71,73.96,29490.0,64.302,64.5289,64.302,64.5201,29490.0
2018-11-15 15:10:00,73.98,74.27,73.96,74.26,42124.0,64.5376,64.7906,64.5201,64.7818,42124.0
2018-11-15 15:15:00,74.29,74.31,73.89,73.89,45954.0,64.808,64.8255,64.4591,64.4591,45954.0
2018-11-15 15:20:00,73.84,73.91,73.66,73.75,49825.0,64.4154,64.4765,64.2584,64.3369,49825.0
2018-11-15 15:25:00,73.77,73.92,73.67,73.68,19658.0,64.3544,64.4852,64.2671,64.2759,19658.0
2018-11-15 15:30:00,73.68,73.92,73.67,73.79,35284.0,64.2759,64.4852,64.2671,64.3718,35284.0
2018-11-15 15:35:00,73.78,73.97,73.77,73.95,36972.0,64.3631,64.5289,64.3544,64.5114,36972.0
2018-11-15 15:40:00,73.95,73.99,73.77,73.86,33606.0,64.5114,64.5463,64.3544,64.4329,33606.0
2018-11-15 15:45:00,73.88,73.92,73.79,73.86,39757.0,64.4503,64.4852,64.3718,64.4329,39757.0
2018-11-15 15:50:00,73.86,74.12,73.85,74.06,79262.0,64.4329,64.6597,64.4242,64.6074,79262.0
2018-11-15 15:55:00,74.06,74.07,73.81,74.0,176379.0,64.6074,64.6161,64.3893,64.555,176379.0
2018-11-16 09:30:00,73.64,74.03,73.43,73.77,118598.0,64.241,64.5812,64.0578,64.3544,118598.0
2018-11-16 09:35:00,73.77,73.85,73.61,73.63,26266.0,64.3544,64.4242,64.2148,64.2322,26266.0
2018-11-16 09:40:00,73.6,73.78,73.55,73.64,30516.0,64.2061,64.3631,64.1625,64.241,30516.0
2018-11-16 09:45:00,73.7,74.0,73.65,73.96,12834.0,64.2933,64.555,64.2497,64.5201,12834.0
2018-11-16 09:50:00,73.95,74.29,73.95,74.19,53930.0,64.5114,64.808,64.5114,64.7208,53930.0
2018-11-16 09:55:00,74.13,74.13,73.96,74.0,17964.0,64.6684,64.6684,64.5201,64.555,17964.0
2018-11-16 10:00:00,73.99,74.0,73.77,73.84,17817.0,64.5463,64.555,64.3544,64.4154,17817.0
2018-11-16 10:05:00,73.86,73.86,73.58,73.61,27298.0,64.4329,64.4329,64.1886,64.2148,27298.0
2018-11-16 10:10:00,73.57,73.7,73.57,73.7,19081.0,64.1799,64.2933,64.1799,64.2933,19081.0
2018-11-16 10:15:00,73.71,73.88,73.64,73.7,12872.0,64.302,64.4503,64.241,64.2933,12872.0
2018-11-16 10:20:00,73.7,73.84,73.67,73.81,11611.0,64.2933,64.4154,64.2671,64.3893,11611.0
2018-11-16 10:25:00,73.81,74.07,73.81,74.03,33329.0,64.3893,64.6161,64.3893,64.5812,33329.0
2018-11-16 10:30:00,74.07,74.4,74.01,74.31,21750.0,64.6161,64.904,64.5637,64.8255,21750.0
2018-11-16 10:35:00,74.32,74.43,74.17,74.18,12597.0,64.8342,64.9301,64.7033,64.712,12597.0
2018-11-16 10:40:00,74.21,74.27,74.1,74.22,28328.0,64.7382,64.7906,64.6423,64.7469,28328.0
2018-11-16 10:45:00,74.24,74.24,73.96,74.06,11753.0,64.7644,64.7644,64.5201,64.6074,11753.0
2018-11-16 10:50:00,74.06,74.09,73.98,74.08,14510.0,64.6074,64.6335,64.5376,64.6248,14510.0
2018-11-16 10:55:00,74.07,74.09,73.84,73.85,11095.0,64.6161,64.6335,64.4154,64.4242,11095.0
2018-11-16 11:00:00,73.9,73.95,73.8,73.82,51994.0,64.4678,64.5114,64.3806,64.398,51994.0
2018-11-16 11:05:00,73.84,73.88,73.73,73.75,6132.0,64.4154,64.4503,64.3195,64.3369,6132.0
2018-11-16 11:10:00,73.7,73.77,73.62,73.69,20368.0,64.2933,64.3544,64.2235,64.2846,20368.0
2018-11-16 11:15:00,73.7,73.85,73.7,73.8,6914.0,64.2933,64.4242,64.2933,64.3806,6914.0
2018-11-16 11:20:00,73.78,73.78,73.6,73.78,11234.0,64.3631,64.3631,64.2061,64.3631,11234.0
2018-11-16 11:25:00,73.75,73.81,73.69,73.69,10544.0,64.3369,64.3893,64.2846,64.2846,10544.0
2018-11-16 11:30:00,73.71,73.83,73.62,73.7,18299.0,64.302,64.4067,64.2235,64.2933,18299.0
2018-11-16 11:35:00,73.7,73.84,73.69,73.76,9570.0,64.2933,64.4154,64.2846,64.3457,9570.0
2018-11-16 11:40:00,73.76,73.76,73.53,73.66,12603.0,64.3457,64.3457,64.145,64.2584,12603.0
2018-11-16 11:45:00,73.66,73.75,73.65,73.66,29217.0,64.2584,64.3369,64.2497,64.2584,29217.0
2018-11-16 11:50:00,73.65,73.7,73.57,73.68,11143.0,64.2497,64.2933,64.1799,64.2759,11143.0
2018-11-16 11:55:00,73.7,73.82,73.65,73.69,8834.0,64.2933,64.398,64.2497,64.2846,8834.0
2018-11-16 12:00:00,73.71,73.75,73.56,73.64,16545.0,64.302,64.3369,64.1712,64.241,16545.0
2018-11-16 12:05:00,73.65,73.88,73.65,73.87,17750.0,64.2497,64.4503,64.2497,64.4416,17750.0
2018-11-16 12:10:00,73.87,73.91,73.76,73.86,12112.0,64.4416,64.4765,64.3457,64.4329,12112.0
2018-11-16 12:15:00,73.83,73.89,73.76,73.82,5883.0,64.4067,64.4591,64.3457,64.398,5883.0
2018-11-16 12:20:00,73.82,73.9,73.8,73.84,11893.0,64.398,64.4678,64.3806,64.4154,11893.0
2018-11-16 12:25:00,73.83,73.86,73.69,73.72,11772.0,64.4067,64.4329,64.2846,64.3108,11772.0
2018-11-16 12:30:00,73.7,74.01,73.69,74.01,21990.0,64.2933,64.5637,64.2846,64.5637,21990.0
2018-11-16 12:35:00,73.99,74.38,73.99,74.18,29423.0,64.5463,64.8865,64.5463,64.712,29423.0
2018-11-16 12:40:00,74.2,74.31,74.16,74.19,15484.0,64.7295,64.8255,64.6946,64.7208,15484.0
2018-11-16 12:45:00,74.18,74.53,74.17,74.36,27611.0,64.712,65.0174,64.7033,64.8691,27611.0
2018-11-16 12:50:00,74.37,74.38,74.14,74.16,38824.0,64.8778,64.8865,64.6772,64.6946,38824.0
2018-11-16 12:55:00,74.17,74.18,74.06,74.14,14593.0,64.7033,64.712,64.6074,64.6772,14593.0
2018-11-16 13:00:00,74.16,74.19,73.9,73.92,21811.0,64.6946,64.7208,64.4678,64.4852,21811.0
2018-11-16 13:05:00,73.92,73.96,73.77,73.86,19338.0,64.4852,64.5201,64.3544,64.4329,19338.0
2018-11-16 13:10:00,73.87,73.95,73.86,73.91,8295.0,64.4416,64.5114,64.4329,64.4765,8295.0
2018-11-16 13:15:00,73.92,73.94,73.84,73.88,14199.0,64.4852,64.5027,64.4154,64.4503,14199.0
2018-11-16 13:20:00,73.85,73.92,73.8,73.83,19129.0,64.4242,64.4852,64.3806,64.4067,19129.0
2018-11-16 13:25:00,73.85,73.89,73.75,73.81,13135.0,64.4242,64.4591,64.3369,64.3893,13135.0
2018-11-16 13:30:00,73.82,73.85,73.76,73.78,14760.0,64.398,64.4242,64.3457,64.3631,14760.0
2018-11-16 13:35:00,73.78,73.85,73.71,73.84,48187.0,64.3631,64.4242,64.302,64.4154,48187.0
2018-11-16 13:40:00,73.83,73.87,73.65,73.74,35285.0,64.4067,64.4416,64.2497,64.3282,35285.0
2018-11-16 13:45:00,73.76,73.78,73.65,73.77,12685.0,64.3457,64.3631,64.2497,64.3544,12685.0
2018-11-16 13:50:00,73.77,73.8,73.7,73.72,10418.0,64.3544,64.3806,64.2933,64.3108,10418.0
2018-11-16 13:55:00,73.73,73.85,73.73,73.82,13536.0,64.3195,64.4242,64.3195,64.398,13536.0
2018-11-16 14:00:00,73.81,73.91,73.78,73.91,31427.0,64.3893,64.4765,64.3631,64.4765,31427.0
2018-11-16 14:05:00,73.91,74.02,73.91,73.99,14924.0,64.4765,64.5725,64.4765,64.5463,14924.0
2018-11-16 14:10:00,74.0,74.03,73.88,73.88,10579.0,64.555,64.5812,64.4503,64.4503,10579.0
2018-11-16 14:15:00,73.87,74.02,73.8,73.97,15171.0,64.4416,64.5725,64.3806,64.5289,15171.0
2018-11-16 14:20:00,73.97,73.98,73.85,73.85,14780.0,64.5289,64.5376,64.4242,64.4242,14780.0
2018-11-16 14:25:00,73.85,74.12,73.81,74.06,18182.0,64.4242,64.6597,64.3893,64.6074,18182.0
2018-11-16 14:30:00,74.07,74.12,74.0,74.09,34490.0,64.6161,64.6597,64.555,64.6335,34490.0
2018-11-16 14:35:00,74.11,74.18,74.09,74.15,14292.0,64.651,64.712,64.6335,64.6859,14292.0
2018-11-16 14:40:00,74.15,74.16,74.07,74.08,11873.0,64.6859,64.6946,64.6161,64.6248,11873.0
2018-11-16 14:45:00,74.09,74.19,74.06,74.15,11135.0,64.6335,64.7208,64.6074,64.6859,11135.0
2018-11-16 14:50:00,74.15,74.18,74.01,74.12,19943.0,64.6859,64.712,64.5637,64.6597,19943.0
2018-11-16 14:55:00,74.13,74.14,74.06,74.13,12617.0,64.6684,64.6772,64.6074,64.6684,12617.0
2018-11-16 15:00:00,74.15,74.2,74.05,74.11,16685.0,64.6859,64.7295,64.5986,64.651,16685.0
2018-11-16 15:05:00,74.1,74.18,74.07,74.14,14535.0,64.6423,64.712,64.6161,64.6772,14535.0
2018-11-16 15:10:00,74.14,74.23,74.13,74.23,15621.0,64.6772,64.7557,64.6684,64.7557,15621.0
2018-11-16 15:15:00,74.22,74.34,74.21,74.31,33078.0,64.7469,64.8516,64.7382,64.8255,33078.0
2018-11-16 15:20:00,74.33,74.35,74.24,74.35,35099.0,64.8429,64.8604,64.7644,64.8604,35099.0
2018-11-16 15:25:00,74.36,74.4,74.26,74.27,30834.0,64.8691,64.904,64.7818,64.7906,30834.0
2018-11-16 15:30:00,74.25,74.33,74.23,74.23,25382.0,64.7731,64.8429,64.7557,64.7557,25382.0
2018-11-16 15:35:00,74.24,74.36,74.24,74.36,19308.0,64.7644,64.8691,64.7644,64.8691,19308.0
2018-11-16 15:40:00,74.36,74.38,74.26,74.27,25696.0,64.8691,64.8865,64.7818,64.7906,25696.0
2018-11-16 15:45:00,74.28,74.33,74.24,74.3,48828.0,64.7993,64.8429,64.7644,64.8167,48828.0
2018-11-16 15:50:00,74.29,74.33,74.24,74.31,71510.0,64.808,64.8429,64.7644,64.8255,71510.0
2018-11-16 15:55:00,74.31,74.32,74.18,74.25,163628.0,64.8255,64.8342,64.712,64.7731,163628.0
2018-11-19 09:30:00,73.93,74.04,73.82,73.82,19003.0,64.494,64.5899,64.398,64.398,19003.0
2018-11-19 09:35:00,73.83,74.01,73.81,74.01,3153.0,64.4067,64.5637,64.3893,64.5637,3153.0
2018-11-19 09:40:00,74.04,74.25,74.02,74.18,9177.0,64.5899,64.7731,64.5725,64.712,9177.0
2018-11-19 09:45:00,74.14,74.15,73.99,73.99,4000.0,64.6772,64.6859,64.5463,64.5463,4000.0
2018-11-19 09:50:00,74.04,74.04,73.91,74.03,10306.0,64.5899,64.5899,64.4765,64.5812,10306.0
2018-11-19 09:55:00,74.03,74.47,74.03,74.45,24908.0,64.5812,64.965,64.5812,64.9476,24908.0
2018-11-19 10:00:00,74.48,74.48,74.29,74.42,32956.0,64.9738,64.9738,64.808,64.9214,32956.0
2018-11-19 10:05:00,74.39,74.39,74.16,74.16,14686.0,64.8952,64.8952,64.6946,64.6946,14686.0
2018-11-19 10:10:00,74.15,74.32,74.1,74.2,11821.0,64.6859,64.8342,64.6423,64.7295,11821.0
2018-11-19 10:15:00,74.19,74.19,74.05,74.07,17576.0,64.7208,64.7208,64.5986,64.6161,17576.0
2018-11-19 10:20:00,74.03,74.06,73.76,73.83,16792.0,64.5812,64.6074,64.3457,64.4067,16792.0
2018-11-19 10:25:00,73.85,73.94,73.81,73.86,9598.0,64.4242,64.5027,64.3893,64.4329,9598.0
2018-11-19 10:30:00,73.83,73.97,73.82,73.86,9391.0,64.4067,64.5289,64.398,64.4329,9391.0
2018-11-19 10:35:00,73.84,74.08,73.84,74.07,6155.0,64.4154,64.6248,64.4154,64.6161,6155.0
2018-11-19 10:40:00,74.05,74.09,73.9,73.98,6478.0,64.5986,64.6335,64.4678,64.5376,6478.0
2018-11-19 10:45:00,74.0,74.03,73.9,74.01,7650.0,64.555,64.5812,64.4678,64.5637,7650.0
2018-11-19 10:50:00,73.98,74.16,73.98,74.1,13160.0,64.5376,64.6946,64.5376,64.6423,13160.0
2018-11-19 10:55:00,74.1,74.15,74.06,74.14,9010.0,64.6423,64.6859,64.6074,64.6772,9010.0
2018-11-19 11:00:00,74.13,74.21,73.98,74.03,30815.0,64.6684,64.7382,64.5376,64.5812,30815.0
2018-11-19 11:05:00,74.02,74.23,74.02,74.14,9722.0,64.5725,64.7557,64.5725,64.6772,9722.0
2018-11-19 11:10:00,74.12,74.13,73.99,74.01,5076.0,64.6597,64.6684,64.5463,64.5637,5076.0
2018-11-19 11:15:00,74.02,74.03,73.89,73.91,15079.0,64.5725,64.5812,64.4591,64.4765,15079.0
2018-11-19 11:20:00,73.9,73.96,73.81,73.81,23987.0,64.4678,64.5201,64.3893,64.3893,23987.0
2018-11-19 11:25:00,73.84,73.86,73.78,73.79,26605.0,64.4154,64.4329,64.3631,64.3718,26605.0
2018-11-19 11:30:00,73.77,73.85,73.71,73.84,14298.0,64.3544,64.4242,64.302,64.4154,14298.0
2018-11-19 11:35:00,73.85,73.94,73.8,73.81,11433.0,64.4242,64.5027,64.3806,64.3893,11433.0
2018-11-19 11:40:00,73.8,73.87,73.72,73.82,27512.0,64.3806,64.4416,64.3108,64.398,27512.0
2018-11-19 11:45:00,73.8,73.86,73.75,73.79,11417.0,64.3806,64.4329,64.3369,64.3718,11417.0
2018-11-19 11:50:00,73.79,73.82,73.46,73.51,32379.0,64.3718,64.398,64.0839,64.1276,32379.0
2018-11-19 11:55:00,73.53,73.65,73.52,73.64,10250.0,64.145,64.2497,64.1363,64.241,10250.0
2018-11-19 12:00:00,73.65,73.69,73.56,73.56,9698.0,64.2497,64.2846,64.1712,64.1712,9698.0
2018-11-19 12:05:00,73.59,73.6,73.37,73.47,11623.0,64.1974,64.2061,64.0054,64.0927,11623.0
2018-11-19 12:10:00,73.49,73.6,73.41,73.46,10200.0,64.1101,64.2061,64.0403,64.0839,10200.0
2018-11-19 12:15:00,73.48,73.55,73.4,73.55,8590.0,64.1014,64.1625,64.0316,64.1625,8590.0
2018-11-19 12:20:00,73.52,73.55,73.47,73.5,11192.0,64.1363,64.1625,64.0927,64.1188,11192.0
2018-11-19 12:25:00,73.5,73.54,73.35,73.49,14924.0,64.1188,64.1537,63.988,64.1101,14924.0
2018-11-19 12:30:00,73.46,73.5,73.42,73.46,14795.0,64.0839,64.1188,64.0491,64.0839,14795.0
2018-11-19 12:35:00,73.46,73.72,73.44,73.72,11761.0,64.0839,64.3108,64.0665,64.3108,11761.0
2018-11-19 12:40:00,73.73,73.86,73.73,73.82,9987.0,64.3195,64.4329,64.3195,64.398,9987.0
2018-11-19 12:45:00,73.78,73.8,73.66,73.66,6208.0,64.3631,64.3806,64.2584,64.2584,6208.0
2018-11-19 12:50:00,73.61,73.78,73.56,73.72,14637.0,64.2148,64.3631,64.1712,64.3108,14637.0
2018-11-19 12:55:00,73.69,73.79,73.69,73.74,5103.0,64.2846,64.3718,64.2846,64.3282,5103.0
2018-11-19 13:00:00,73.73,73.73,73.58,73.63,12521.0,64.3195,64.3195,64.1886,64.2322,12521.0
2018-11-19 13:05:00,73.65,73.7,73.42,73.44,5300.0,64.2497,64.2933,64.0491,64.0665,5300.0
2018-11-19 13:10:00,73.46,73.6,73.46,73.53,4053.0,64.0839,64.2061,64.0839,64.145,4053.0
2018-11-19 13:15:00,73.48,73.58,73.4,73.58,16884.0,64.1014,64.1886,64.0316,64.1886,16884.0
2018-11-19 13:20:00,73.58,73.59,73.49,73.53,12810.0,64.1886,64.1974,64.1101,64.145,12810.0
2018-11-19 13:25:00,73.52,73.55,73.42,73.47,8871.0,64.1363,64.1625,64.0491,64.0927,8871.0
2018-11-19 13:30:00,73.45,73.52,73.3,73.3,46067.0,64.0752,64.1363,63.9444,63.9444,46067.0
2018-11-19 13:35:00,73.29,73.56,73.29,73.43,16853.0,63.9356,64.1712,63.9356,64.0578,16853.0
2018-11-19 13:40:00,73.42,73.52,73.38,73.52,17069.0,64.0491,64.1363,64.0142,64.1363,17069.0
2018-11-19 13:45:00,73.51,73.52,73.29,73.29,19802.0,64.1276,64.1363,63.9356,63.9356,19802.0
2018-11-19 13:50:00,73.29,73.38,73.24,73.31,7033.0,63.9356,64.0142,63.892,63.9531,7033.0
2018-11-19 13:55:00,73.34,73.4,73.28,73.3,8608.0,63.9793,64.0316,63.9269,63.9444,8608.0
2018-11-19 14:00:00,73.3,73.3,73.07,73.09,10467.0,63.9444,63.9444,63.7437,63.7612,10467.0
2018-11-19 14:05:00,73.12,73.37,73.11,73.33,26502.0,63.7873,64.0054,63.7786,63.9705,26502.0
2018-11-19 14:10:00,73.31,73.38,73.26,73.32,19746.0,63.9531,64.0142,63.9095,63.9618,19746.0
2018-11-19 14:15:00,73.3,73.46,73.23,73.39,21743.0,63.9444,64.0839,63.8833,64.0229,21743.0
2018-11-19 14:20:00,73.41,73.42,73.28,73.41,35950.0,64.0403,64.0491,63.9269,64.0403,35950.0
2018-11-19 14:25:00,73.39,73.54,73.38,73.48,22642.0,64.0229,64.1537,64.0142,64.1014,22642.0
2018-11-19 14:30:00,73.47,73.51,73.29,73.37,18040.0,64.0927,64.1276,63.9356,64.0054,18040.0
2018-11-19 14:35:00,73.36,73.58,73.3,73.58,17573.0,63.9967,64.1886,63.9444,64.1886,17573.0
2018-11-19 14:40:00,73.61,73.61,73.49,73.49,13059.0,64.2148,64.2148,64.1101,64.1101,13059.0
2018-11-19 14:45:00,73.49,73.67,73.44,73.6,25583.0,64.1101,64.2671,64.0665,64.2061,25583.0
2018-11-19 14:50:00,73.6,73.62,73.52,73.58,12337.0,64.2061,64.2235,64.1363,64.1886,12337.0
2018-11-19 14:55:00,73.58,73.69,73.55,73.63,12486.0,64.1886,64.2846,64.1625,64.2322,12486.0
2018-11-19 15:00:00,73.63,73.66,73.49,73.61,26410.0,64.2322,64.2584,64.1101,64.2148,26410.0
2018-11-19 15:05:00,73.59,73.67,73.55,73.61,10252.0,64.1974,64.2671,64.1625,64.2148,10252.0
2018-11-19 15:10:00,73.62,73.89,73.6,73.83,16373.0,64.2235,64.4591,64.2061,64.4067,16373.0
2018-11-19 15:15:00,73.83,73.87,73.73,73.77,18788.0,64.4067,64.4416,64.3195,64.3544,18788.0
2018-11-19 15:20:00,73.78,73.89,73.78,73.82,14638.0,64.3631,64.4591,64.3631,64.398,14638.0
2018-11-19 15:25:00,73.84,73.89,73.75,73.83,20487.0,64.4154,64.4591,64.3369,64.4067,20487.0
2018-11-19 15:30:00,73.83,73.88,73.74,73.76,20485.0,64.4067,64.4503,64.3282,64.3457,20485.0
2018-11-19 15:35:00,73.73,73.78,73.68,73.73,17918.0,64.3195,64.3631,64.2759,64.3195,17918.0
2018-11-19 15:40:00,73.73,73.73,73.49,73.52,33909.0,64.3195,64.3195,64.1101,64.1363,33909.0
2018-11-19 15:45:00,73.5,73.54,73.39,73.51,52489.0,64.1188,64.1537,64.0229,64.1276,52489.0
2018-11-19 15:50:00,73.52,73.52,73.39,73.48,73268.0,64.1363,64.1363,64.0229,64.1014,73268.0
2018-11-19 15:55:00,73.47,73.56,73.44,73.48,162196.0,64.0927,64.1712,64.0665,64.1014,162196.0
2018-11-20 09:30:00,72.66,73.19,72.63,73.06,63524.0,63.3861,63.8484,63.3599,63.735,63524.0
2018-11-20 09:35:00,73.04,73.17,72.69,72.92,15554.0,63.7176,63.831,63.4122,63.6129,15554.0
2018-11-20 09:40:00,73.0,73.13,72.71,72.79,6770.0,63.6827,63.7961,63.4297,63.4995,6770.0
2018-11-20 09:45:00,72.79,73.13,72.71,72.74,13355.0,63.4995,63.7961,63.4297,63.4558,13355.0
2018-11-20 09:50:00,72.69,72.81,72.34,72.59,32980.0,63.4122,63.5169,63.1069,63.325,32980.0
2018-11-20 09:55:00,72.53,72.74,72.41,72.67,32671.0,63.2726,63.4558,63.168,63.3948,32671.0
2018-11-20 10:00:00,72.62,72.8,72.54,72.74,27474.0,63.3512,63.5082,63.2814,63.4558,27474.0
2018-11-20 10:05:00,72.75,72.75,72.43,72.59,19213.0,63.4646,63.4646,63.1854,63.325,19213.0
2018-11-20 10:10:00,72.56,72.78,72.49,72.7,14339.0,63.2988,63.4907,63.2378,63.4209,14339.0
2018-11-20 10:15:00,72.67,72.76,72.5,72.62,30111.0,63.3948,63.4733,63.2465,63.3512,30111.0
2018-11-20 10:20:00,72.62,72.95,72.6,72.95,20069.0,63.3512,63.639,63.3337,63.639,20069.0
2018-11-20 10:25:00,72.89,73.02,72.82,72.93,14136.0,63.5867,63.7001,63.5256,63.6216,14136.0
2018-11-20 10:30:00,72.94,73.0,72.75,72.78,41320.0,63.6303,63.6827,63.4646,63.4907,41320.0
2018-11-20 10:35:00,72.79,73.03,72.79,72.99,19467.0,63.4995,63.7088,63.4995,63.6739,19467.0
2018-11-20 10:40:00,73.0,73.04,72.93,73.01,21761.0,63.6827,63.7176,63.6216,63.6914,21761.0
2018-11-20 10:45:00,73.01,73.02,72.74,72.98,30647.0,63.6914,63.7001,63.4558,63.6652,30647.0
2018-11-20 10:50:00,72.98,73.32,72.92,73.23,20888.0,63.6652,63.9618,63.6129,63.8833,20888.0
2018-11-20 10:55:00,73.24,73.3,73.14,73.22,13105.0,63.892,63.9444,63.8048,63.8746,13105.0
2018-11-20 11:00:00,73.22,73.28,73.08,73.08,11816.0,63.8746,63.9269,63.7524,63.7524,11816.0
2018-11-20 11:05:00,73.09,73.24,73.09,73.21,11678.0,63.7612,63.892,63.7612,63.8659,11678.0
2018-11-20 11:10:00,73.19,73.29,72.97,72.98,19530.0,63.8484,63.9356,63.6565,63.6652,19530.0
2018-11-20 11:15:00,72.94,72.94,72.55,72.63,29788.0,63.6303,63.6303,63.2901,63.3599,29788.0
2018-11-20 11:20:00,72.61,72.67,72.49,72.51,30857.0,63.3424,63.3948,63.2378,63.2552,30857.0
2018-11-20 11:25:00,72.43,72.57,72.43,72.45,12369.0,63.1854,63.3075,63.1854,63.2029,12369.0
2018-11-20 11:30:00,72.45,72.49,72.34,72.34,17409.0,63.2029,63.2378,63.1069,63.1069,17409.0
2018-11-20 11:35:00,72.37,72.79,72.37,72.76,18454.0,63.1331,63.4995,63.1331,63.4733,18454.0
2018-11-20 11:40:00,72.79,72.98,72.78,72.97,10937.0,63.4995,63.6652,63.4907,63.6565,10937.0
2018-11-20 11:45:00,72.99,73.02,72.88,72.91,8675.0,63.6739,63.7001,63.578,63.6041,8675.0
2018-11-20 11:50:00,72.89,72.91,72.79,72.83,15187.0,63.5867,63.6041,63.4995,63.5344,15187.0
2018-11-20 11:55:00,72.82,72.96,72.78,72.89,17110.0,63.5256,63.6478,63.4907,63.5867,17110.0
2018-11-20 12:00:00,72.89,73.14,72.82,73.1,18124.0,63.5867,63.8048,63.5256,63.7699,18124.0
2018-11-20 12:05:00,73.09,73.09,72.91,72.93,14737.0,63.7612,63.7612,63.6041,63.6216,14737.0
2018-11-20 12:10:00,72.91,72.93,72.82,72.83,13040.0,63.6041,63.6216,63.5256,63.5344,13040.0
2018-11-20 12:15:00,72.85,72.87,72.78,72.78,14439.0,63.5518,63.5693,63.4907,63.4907,14439.0
2018-11-20 12:20:00,72.76,72.81,72.71,72.76,11259.0,63.4733,63.5169,63.4297,63.4733,11259.0
2018-11-20 12:25:00,72.76,73.03,72.76,73.02,18993.0,63.4733,63.7088,63.4733,63.7001,18993.0
2018-11-20 12:30:00,73.0,73.04,72.88,72.89,15299.0,63.6827,63.7176,63.578,63.5867,15299.0
2018-11-20 12:35:00,72.89,72.96,72.84,72.91,12265.0,63.5867,63.6478,63.5431,63.6041,12265.0
2018-11-20 12:40:00,72.9,72.96,72.79,72.79,17016.0,63.5954,63.6478,63.4995,63.4995,17016.0
2018-11-20 12:45:00,72.79,72.8,72.67,72.77,9954.0,63.4995,63.5082,63.3948,63.482,9954.0
2018-11-20 12:50:00,72.76,72.89,72.74,72.88,9982.0,63.4733,63.5867,63.4558,63.578,9982.0
2018-11-20 12:55:00,72.88,72.88,72.74,72.81,10584.0,63.578,63.578,63.4558,63.5169,10584.0
2018-11-20 13:00:00,72.81,72.83,72.69,72.71,11052.0,63.5169,63.5344,63.4122,63.4297,11052.0
2018-11-20 13:05:00,72.74,72.86,72.72,72.81,12488.0,63.4558,63.5605,63.4384,63.5169,12488.0
2018-11-20 13:10:00,72.83,72.84,72.69,72.77,9196.0,63.5344,63.5431,63.4122,63.482,9196.0
2018-11-20 13:15:00,72.77,72.8,72.58,72.62,13872.0,63.482,63.5082,63.3163,63.3512,13872.0
2018-11-20 13:20:00,72.61,72.61,72.49,72.5,9442.0,63.3424,63.3424,63.2378,63.2465,9442.0
2018-11-20 13:25:00,72.52,72.56,72.48,72.54,15182.0,63.2639,63.2988,63.229,63.2814,15182.0
2018-11-20 13:30:00,72.54,72.57,72.42,72.54,25467.0,63.2814,63.3075,63.1767,63.2814,25467.0
2018-11-20 13:35:00,72.53,72.58,72.5,72.53,12543.0,63.2726,63.3163,63.2465,63.2726,12543.0
2018-11-20 13:40:00,72.52,72.82,72.52,72.79,21187.0,63.2639,63.5256,63.2639,63.4995,21187.0
2018-11-20 13:45:00,72.8,72.84,72.73,72.79,12832.0,63.5082,63.5431,63.4471,63.4995,12832.0
2018-11-20 13:50:00,72.78,72.84,72.72,72.75,19710.0,63.4907,63.5431,63.4384,63.4646,19710.0
2018-11-20 13:55:00,72.75,72.8,72.65,72.65,15882.0,63.4646,63.5082,63.3773,63.3773,15882.0
2018-11-20 14:00:00,72.65,72.67,72.57,72.61,9982.0,63.3773,63.3948,63.3075,63.3424,9982.0
2018-11-20 14:05:00,72.62,72.63,72.48,72.48,16955.0,63.3512,63.3599,63.229,63.229,16955.0
2018-11-20 14:10:00,72.53,72.8,72.53,72.8,13972.0,63.2726,63.5082,63.2726,63.5082,13972.0
2018-11-20 14:15:00,72.8,72.94,72.76,72.87,11257.0,63.5082,63.6303,63.4733,63.5693,11257.0
2018-11-20 14:20:00,72.88,72.91,72.8,72.86,30350.0,63.578,63.6041,63.5082,63.5605,30350.0
2018-11-20 14:25:00,72.85,72.97,72.77,72.78,15432.0,63.5518,63.6565,63.482,63.4907,15432.0
2018-11-20 14:30:00,72.8,73.15,72.79,73.15,19649.0,63.5082,63.8135,63.4995,63.8135,19649.0
2018-11-20 14:35:00,73.11,73.16,73.01,73.04,9869.0,63.7786,63.8222,63.6914,63.7176,9869.0
2018-11-20 14:40:00,73.05,73.08,72.89,72.89,9815.0,63.7263,63.7524,63.5867,63.5867,9815.0
2018-11-20 14:45:00,72.9,72.95,72.84,72.87,11450.0,63.5954,63.639,63.5431,63.5693,11450.0
2018-11-20 14:50:00,72.89,72.99,72.84,72.84,12467.0,63.5867,63.6739,63.5431,63.5431,12467.0
2018-11-20 14:55:00,72.85,72.94,72.8,72.89,13106.0,63.5518,63.6303,63.5082,63.5867,13106.0
2018-11-20 15:00:00,72.89,73.04,72.67,72.7,11977.0,63.5867,63.7176,63.3948,63.4209,11977.0
2018-11-20 15:05:00,72.67,72.77,72.56,72.77,11068.0,63.3948,63.482,63.2988,63.482,11068.0
2018-11-20 15:10:00,72.75,72.85,72.71,72.75,8296.0,63.4646,63.5518,63.4297,63.4646,8296.0
2018-11-20 15:15:00,72.69,72.99,72.68,72.98,10523.0,63.4122,63.6739,63.4035,63.6652,10523.0
2018-11-20 15:20:00,72.99,73.06,72.93,73.0,11118.0,63.6739,63.735,63.6216,63.6827,11118.0
2018-11-20 15:25:00,72.97,73.17,72.87,73.09,35645.0,63.6565,63.831,63.5693,63.7612,35645.0
2018-11-20 15:30:00,73.09,73.1,72.97,73.06,16629.0,63.7612,63.7699,63.6565,63.735,16629.0
2018-11-20 15:35:00,73.04,73.17,73.02,73.17,19927.0,63.7176,63.831,63.7001,63.831,19927.0
2018-11-20 15:40:00,73.16,73.19,73.05,73.09,22272.0,63.8222,63.8484,63.7263,63.7612,22272.0
2018-11-20 15:45:00,73.08,73.11,72.96,73.02,35025.0,63.7524,63.7786,63.6478,63.7001,35025.0
2018-11-20 15:50:00,73.01,73.06,72.86,72.96,41351.0,63.6914,63.735,63.5605,63.6478,41351.0
2018-11-20 15:55:00,72.94,73.09,72.92,72.94,116013.0,63.6303,63.7612,63.6129,63.6303,116013.0
2018-11-21 09:30:00,73.35,73.41,73.05,73.15,52560.0,63.988,64.0403,63.7263,63.8135,52560.0
2018-11-21 09:35:00,73.2,73.57,73.2,73.49,14146.0,63.8571,64.1799,63.8571,64.1101,14146.0
2018-11-21 09:40:00,73.51,73.92,73.46,73.87,20316.0,64.1276,64.4852,64.0839,64.4416,20316.0
2018-11-21 09:45:00,73.88,74.23,73.86,74.2,26682.0,64.4503,64.7557,64.4329,64.7295,26682.0
2018-11-21 09:50:00,74.23,74.32,73.96,74.09,26382.0,64.7557,64.8342,64.5201,64.6335,26382.0
2018-11-21 09:55:00,74.08,74.52,74.07,74.52,45794.0,64.6248,65.0087,64.6161,65.0087,45794.0
2018-11-21 10:00:00,74.52,74.61,74.3,74.45,40817.0,65.0087,65.0872,64.8167,64.9476,40817.0
2018-11-21 10:05:00,74.47,74.54,74.22,74.22,18919.0,64.965,65.0261,64.7469,64.7469,18919.0
2018-11-21 10:10:00,74.25,74.32,74.18,74.26,14861.0,64.7731,64.8342,64.712,64.7818,14861.0
2018-11-21 10:15:00,74.27,74.55,74.27,74.55,27743.0,64.7906,65.0348,64.7906,65.0348,27743.0
2018-11-21 10:20:00,74.54,74.59,74.46,74.54,41161.0,65.0261,65.0697,64.9563,65.0261,41161.0
2018-11-21 10:25:00,74.57,74.6,74.5,74.53,16548.0,65.0523,65.0784,64.9912,65.0174,16548.0
2018-11-21 10:30:00,74.52,74.63,74.45,74.59,16140.0,65.0087,65.1046,64.9476,65.0697,16140.0
2018-11-21 10:35:00,74.59,74.59,74.48,74.55,11975.0,65.0697,65.0697,64.9738,65.0348,11975.0
2018-11-21 10:40:00,74.53,74.61,74.45,74.48,14526.0,65.0174,65.0872,64.9476,64.9738,14526.0
2018-11-21 10:45:00,74.46,74.48,74.33,74.34,18836.0,64.9563,64.9738,64.8429,64.8516,18836.0
2018-11-21 10:50:00,74.34,74.4,74.28,74.4,19231.0,64.8516,64.904,64.7993,64.904,19231.0
2018-11-21 10:55:00,74.4,74.47,74.31,74.34,12239.0,64.904,64.965,64.8255,64.8516,12239.0
2018-11-21 11:00:00,74.35,74.35,74.2,74.24,13975.0,64.8604,64.8604,64.7295,64.7644,13975.0
2018-11-21 11:05:00,74.22,74.31,74.19,74.29,15801.0,64.7469,64.8255,64.7208,64.808,15801.0
2018-11-21 11:10:00,74.3,74.52,74.3,74.47,21261.0,64.8167,65.0087,64.8167,64.965,21261.0
2018-11-21 11:15:00,74.48,74.52,74.4,74.52,12368.0,64.9738,65.0087,64.904,65.0087,12368.0
2018-11-21 11:20:00,74.51,74.53,74.47,74.51,9475.0,64.9999,65.0174,64.965,64.9999,9475.0
2018-11-21 11:25:00,74.53,74.54,74.41,74.44,17097.0,65.0174,65.0261,64.9127,64.9389,17097.0
2018-11-21 11:30:00,74.44,74.68,74.44,74.63,48865.0,64.9389,65.1482,64.9389,65.1046,48865.0
2018-11-21 11:35:00,74.63,74.69,74.57,74.58,20496.0,65.1046,65.157,65.0523,65.061,20496.0
2018-11-21 11:40:00,74.58,74.67,74.54,74.64,26049.0,65.061,65.1395,65.0261,65.1133,26049.0
2018-11-21 11:45:00,74.61,74.75,74.61,74.74,15140.0,65.0872,65.2093,65.0872,65.2006,15140.0
2018-11-21 11:50:00,74.75,74.76,74.64,74.72,19007.0,65.2093,65.218,65.1133,65.1831,19007.0
2018-11-21 11:55:00,74.72,74.72,74.53,74.58,15476.0,65.1831,65.1831,65.0174,65.061,15476.0
2018-11-21 12:00:00,74.58,74.66,74.56,74.58,34195.0,65.061,65.1308,65.0435,65.061,34195.0
2018-11-21 12:05:00,74.58,74.65,74.54,74.59,23929.0,65.061,65.1221,65.0261,65.0697,23929.0
2018-11-21 12:10:00,74.58,74.65,74.57,74.6,28909.0,65.061,65.1221,65.0523,65.0784,28909.0
2018-11-21 12:15:00,74.6,74.71,74.58,74.61,66741.0,65.0784,65.1744,65.061,65.0872,66741.0
2018-11-21 12:20:00,74.61,74.61,74.49,74.52,27791.0,65.0872,65.0872,64.9825,65.0087,27791.0
2018-11-21 12:25:00,74.53,74.56,74.49,74.56,13277.0,65.0174,65.0435,64.9825,65.0435,13277.0
2018-11-21 12:30:00,74.54,74.56,74.5,74.53,14321.0,65.0261,65.0435,64.9912,65.0174,14321.0
2018-11-21 12:35:00,74.53,74.55,74.45,74.48,10196.0,65.0174,65.0348,64.9476,64.9738,10196.0
2018-11-21 12:40:00,74.49,74.51,74.44,74.49,10752.0,64.9825,64.9999,64.9389,64.9825,10752.0
2018-11-21 12:45:00,74.49,74.5,74.46,74.48,19031.0,64.9825,64.9912,64.9563,64.9738,19031.0
2018-11-21 12:50:00,74.49,74.5,74.45,74.5,15076.0,64.9825,64.9912,64.9476,64.9912,15076.0
2018-11-21 12:55:00,74.48,74.54,74.48,74.53,13539.0,64.9738,65.0261,64.9738,65.0174,13539.0
2018-11-21 13:00:00,74.54,74.63,74.54,74.62,14007.0,65.0261,65.1046,65.0261,65.0959,14007.0
2018-11-21 13:05:00,74.63,74.77,74.63,74.75,77296.0,65.1046,65.2267,65.1046,65.2093,77296.0
2018-11-21 13:10:00,74.74,74.77,74.71,74.75,23420.0,65.2006,65.2267,65.1744,65.2093,23420.0
2018-11-21 13:15:00,74.75,74.77,74.72,74.75,28506.0,65.2093,65.2267,65.1831,65.2093,28506.0
2018-11-21 13:20:00,74.74,74.75,74.49,74.5,30615.0,65.2006,65.2093,64.9825,64.9912,30615.0
2018-11-21 13:25:00,74.49,74.52,74.38,74.51,27073.0,64.9825,65.0087,64.8865,64.9999,27073.0
2018-11-21 13:30:00,74.51,74.62,74.49,74.61,13395.0,64.9999,65.0959,64.9825,65.0872,13395.0
2018-11-21 13:35:00,74.6,74.6,74.53,74.56,10113.0,65.0784,65.0784,65.0174,65.0435,10113.0
2018-11-21 13:40:00,74.57,74.63,74.57,74.63,12906.0,65.0523,65.1046,65.0523,65.1046,12906.0
2018-11-21 13:45:00,74.63,74.63,74.47,74.49,17055.0,65.1046,65.1046,64.965,64.9825,17055.0
2018-11-21 13:50:00,74.49,74.53,74.43,74.53,21524.0,64.9825,65.0174,64.9301,65.0174,21524.0
2018-11-21 13:55:00,74.51,74.54,74.47,74.51,26393.0,64.9999,65.0261,64.965,64.9999,26393.0
2018-11-21 14:00:00,74.49,74.49,74.34,74.37,10543.0,64.9825,64.9825,64.8516,64.8778,10543.0
2018-11-21 14:05:00,74.35,74.41,74.34,74.34,18736.0,64.8604,64.9127,64.8516,64.8516,18736.0
2018-11-21 14:10:00,74.33,74.36,74.29,74.31,8626.0,64.8429,64.8691,64.808,64.8255,8626.0
2018-11-21 14:15:00,74.29,74.35,74.27,74.32,20081.0,64.808,64.8604,64.7906,64.8342,20081.0
2018-11-21 14:20:00,74.33,74.38,74.29,74.34,17266.0,64.8429,64.8865,64.808,64.8516,17266.0
2018-11-21 14:25:00,74.34,74.42,74.34,74.39,13471.0,64.8516,64.9214,64.8516,64.8952,13471.0
2018-11-21 14:30:00,74.39,74.49,74.35,74.43,23554.0,64.8952,64.9825,64.8604,64.9301,23554.0
2018-11-21 14:35:00,74.43,74.44,74.4,74.42,22448.0,64.9301,64.9389,64.904,64.9214,22448.0
2018-11-21 14:40:00,74.42,74.48,74.41,74.44,12082.0,64.9214,64.9738,64.9127,64.9389,12082.0
2018-11-21 14:45:00,74.43,74.43,74.38,74.42,9850.0,64.9301,64.9301,64.8865,64.9214,9850.0
2018-11-21 14:50:00,74.41,74.41,74.36,74.36,12816.0,64.9127,64.9127,64.8691,64.8691,12816.0
2018-11-21 14:55:00,74.37,74.37,74.25,74.29,24831.0,64.8778,64.8778,64.7731,64.808,24831.0
2018-11-21 15:00:00,74.3,74.38,74.3,74.32,20708.0,64.8167,64.8865,64.8167,64.8342,20708.0
2018-11-21 15:05:00,74.32,74.45,74.32,74.45,17260.0,64.8342,64.9476,64.8342,64.9476,17260.0
2018-11-21 15:10:00,74.45,74.46,74.33,74.33,18341.0,64.9476,64.9563,64.8429,64.8429,18341.0
2018-11-21 15:15:00,74.34,74.39,74.31,74.31,20368.0,64.8516,64.8952,64.8255,64.8255,20368.0
2018-11-21 15:20:00,74.31,74.34,74.27,74.29,18595.0,64.8255,64.8516,64.7906,64.808,18595.0
2018-11-21 15:25:00,74.3,74.34,74.28,74.28,22305.0,64.8167,64.8516,64.7993,64.7993,22305.0
2018-11-21 15:30:00,74.27,74.27,74.11,74.21,41556.0,64.7906,64.7906,64.651,64.7382,41556.0
2018-11-21 15:35:00,74.21,74.25,74.18,74.2,32119.0,64.7382,64.7731,64.712,64.7295,32119.0
2018-11-21 15:40:00,74.19,74.19,74.1,74.11,35339.0,64.7208,64.7208,64.6423,64.651,35339.0
2018-11-21 15:45:00,74.1,74.21,74.08,74.19,52163.0,64.6423,64.7382,64.6248,64.7208,52163.0
2018-11-21 15:50:00,74.2,74.23,74.15,74.18,79303.0,64.7295,64.7557,64.6859,64.712,79303.0
2018-11-21 15:55:00,74.18,74.23,74.08,74.1,170542.0,64.712,64.7557,64.6248,64.6423,170542.0
2018-11-23 09:30:00,73.37,73.86,73.37,73.86,34006.0,64.0054,64.4329,64.0054,64.4329,34006.0
2018-11-23 09:35:00,73.86,74.0,73.71,73.98,15578.0,64.4329,64.555,64.302,64.5376,15578.0
2018-11-23 09:40:00,73.91,74.08,73.85,74.05,10571.0,64.4765,64.6248,64.4242,64.5986,10571.0
2018-11-23 09:45:00,74.04,74.04,73.89,73.93,15537.0,64.5899,64.5899,64.4591,64.494,15537.0
2018-11-23 09:50:00,73.91,73.94,73.77,73.9,14578.0,64.4765,64.5027,64.3544,64.4678,14578.0
2018-11-23 09:55:00,73.95,74.23,73.95,74.02,28404.0,64.5114,64.7557,64.5114,64.5725,28404.0
2018-11-23 10:00:00,74.0,74.22,73.97,74.15,17130.0,64.555,64.7469,64.5289,64.6859,17130.0
2018-11-23 10:05:00,74.12,74.38,74.11,74.38,17996.0,64.6597,64.8865,64.651,64.8865,17996.0
2018-11-23 10:10:00,74.38,74.41,74.22,74.27,13527.0,64.8865,64.9127,64.7469,64.7906,13527.0
2018-11-23 10:15:00,74.29,74.42,74.26,74.42,17221.0,64.808,64.9214,64.7818,64.9214,17221.0
2018-11-23 10:20:00,74.42,74.48,74.24,74.27,27701.0,64.9214,64.9738,64.7644,64.7906,27701.0
2018-11-23 10:25:00,74.26,74.27,74.09,74.12,23800.0,64.7818,64.7906,64.6335,64.6597,23800.0
2018-11-23 10:30:00,74.13,74.41,74.13,74.41,16250.0,64.6684,64.9127,64.6684,64.9127,16250.0
2018-11-23 10:35:00,74.4,74.47,74.4,74.43,16941.0,64.904,64.965,64.904,64.9301,16941.0
2018-11-23 10:40:00,74.43,74.43,74.29,74.4,22898.0,64.9301,64.9301,64.808,64.904,22898.0
2018-11-23 10:45:00,74.41,74.46,74.35,74.37,18828.0,64.9127,64.9563,64.8604,64.8778,18828.0
2018-11-23 10:50:00,74.37,74.53,74.36,74.49,17068.0,64.8778,65.0174,64.8691,64.9825,17068.0
2018-11-23 10:55:00,74.48,74.52,74.33,74.35,17600.0,64.9738,65.0087,64.8429,64.8604,17600.0
2018-11-23 11:00:00,74.34,74.45,74.34,74.38,20153.0,64.8516,64.9476,64.8516,64.8865,20153.0
2018-11-23 11:05:00,74.38,74.62,74.38,74.53,22018.0,64.8865,65.0959,64.8865,65.0174,22018.0
2018-11-23 11:10:00,74.53,74.63,74.53,74.6,16718.0,65.0174,65.1046,65.0174,65.0784,16718.0
2018-11-23 11:15:00,74.6,74.82,74.6,74.7,39517.0,65.0784,65.2704,65.0784,65.1657,39517.0
2018-11-23 11:20:00,74.7,74.71,74.61,74.68,17144.0,65.1657,65.1744,65.0872,65.1482,17144.0
2018-11-23 11:25:00,74.68,74.79,74.67,74.69,16819.0,65.1482,65.2442,65.1395,65.157,16819.0
2018-11-23 11:30:00,74.71,74.72,74.53,74.64,11196.0,65.1744,65.1831,65.0174,65.1133,11196.0
2018-11-23 11:35:00,74.62,74.63,74.47,74.5,18614.0,65.0959,65.1046,64.965,64.9912,18614.0
2018-11-23 11:40:00,74.49,74.52,74.43,74.5,14953.0,64.9825,65.0087,64.9301,64.9912,14953.0
2018-11-23 11:45:00,74.51,74.64,74.51,74.62,11569.0,64.9999,65.1133,64.9999,65.0959,11569.0
2018-11-23 11:50:00,74.62,74.69,74.5,74.53,20642.0,65.0959,65.157,64.9912,65.0174,20642.0
2018-11-23 11:55:00,74.52,74.53,74.3,74.31,14482.0,65.0087,65.0174,64.8167,64.8255,14482.0
2018-11-23 12:00:00,74.27,74.29,74.15,74.17,15007.0,64.7906,64.808,64.6859,64.7033,15007.0
2018-11-23 12:05:00,74.19,74.24,74.15,74.23,17320.0,64.7208,64.7644,64.6859,64.7557,17320.0
2018-11-23 12:10:00,74.22,74.44,74.22,74.43,34940.0,64.7469,64.9389,64.7469,64.9301,34940.0
2018-11-23 12:15:00,74.43,74.55,74.42,74.53,25136.0,64.9301,65.0348,64.9214,65.0174,25136.0
2018-11-23 12:20:00,74.52,74.65,74.52,74.62,30182.0,65.0087,65.1221,65.0087,65.0959,30182.0
2018-11-23 12:25:00,74.59,74.65,74.57,74.59,18173.0,65.0697,65.1221,65.0523,65.0697,18173.0
2018-11-23 12:30:00,74.58,74.63,74.53,74.63,31339.0,65.061,65.1046,65.0174,65.1046,31339.0
2018-11-23 12:35:00,74.63,74.75,74.6,74.72,35772.0,65.1046,65.2093,65.0784,65.1831,35772.0
2018-11-23 12:40:00,74.71,74.74,74.48,74.51,33537.0,65.1744,65.2006,64.9738,64.9999,33537.0
2018-11-23 12:45:00,74.5,74.57,74.37,74.43,42818.0,64.9912,65.0523,64.8778,64.9301,42818.0
2018-11-23 12:50:00,74.42,74.42,74.17,74.23,49660.0,64.9214,64.9214,64.7033,64.7557,49660.0
2018-11-23 12:55:00,74.23,74.23,74.09,74.1,59302.0,64.7557,64.7557,64.6335,64.6423,59302.0
2018-11-26 09:30:00,74.91,75.03,74.68,74.88,33867.0,65.3489,65.4536,65.1482,65.3227,33867.0
2018-11-26 09:35:00,74.9,75.05,74.69,75.04,34605.0,65.3402,65.471,65.157,65.4623,34605.0
2018-11-26 09:40:00,75.02,75.28,75.01,75.24,29707.0,65.4448,65.6717,65.4361,65.6368,29707.0
2018-11-26 09:45:00,75.26,75.37,75.21,75.28,27469.0,65.6542,65.7502,65.6106,65.6717,27469.0
2018-11-26 09:50:00,75.28,75.28,75.06,75.14,19377.0,65.6717,65.6717,65.4797,65.5495,19377.0
2018-11-26 09:55:00,75.14,75.39,75.14,75.38,40520.0,65.5495,65.7676,65.5495,65.7589,40520.0
2018-11-26 10:00:00,75.38,75.55,75.3,75.52,50332.0,65.7589,65.9072,65.6891,65.881,50332.0
2018-11-26 10:05:00,75.54,75.56,75.39,75.44,16057.0,65.8985,65.9159,65.7676,65.8112,16057.0
2018-11-26 10:10:00,75.42,75.45,75.2,75.25,22962.0,65.7938,65.82,65.6019,65.6455,22962.0
2018-11-26 10:15:00,75.25,75.44,75.24,75.41,29735.0,65.6455,65.8112,65.6368,65.7851,29735.0
2018-11-26 10:20:00,75.41,75.42,75.32,75.32,16062.0,65.7851,65.7938,65.7065,65.7065,16062.0
2018-11-26 10:25:00,75.33,75.33,75.16,75.22,14738.0,65.7153,65.7153,65.567,65.6193,14738.0
2018-11-26 10:30:00,75.22,75.27,75.12,75.12,19535.0,65.6193,65.6629,65.5321,65.5321,19535.0
2018-11-26 10:35:00,75.11,75.14,75.01,75.05,21316.0,65.5233,65.5495,65.4361,65.471,21316.0
2018-11-26 10:40:00,75.03,75.06,74.93,75.01,21344.0,65.4536,65.4797,65.3663,65.4361,21344.0
2018-11-26 10:45:00,75.02,75.04,74.86,74.91,12893.0,65.4448,65.4623,65.3053,65.3489,12893.0
2018-11-26 10:50:00,74.9,75.04,74.85,75.02,31238.0,65.3402,65.4623,65.2965,65.4448,31238.0
2018-11-26 10:55:00,75.01,75.17,75.0,75.12,18149.0,65.4361,65.5757,65.4274,65.5321,18149.0
2018-11-26 11:00:00,75.12,75.13,75.02,75.07,24377.0,65.5321,65.5408,65.4448,65.4885,24377.0
2018-11-26 11:05:00,75.08,75.09,75.02,75.04,14847.0,65.4972,65.5059,65.4448,65.4623,14847.0
2018-11-26 11:10:00,75.03,75.19,75.0,75.16,25626.0,65.4536,65.5931,65.4274,65.567,25626.0
2018-11-26 11:15:00,75.16,75.17,74.91,74.91,16820.0,65.567,65.5757,65.3489,65.3489,16820.0
2018-11-26 11:20:00,74.91,75.01,74.86,74.92,20348.0,65.3489,65.4361,65.3053,65.3576,20348.0
2018-11-26 11:25:00,74.93,74.94,74.86,74.9,25700.0,65.3663,65.375,65.3053,65.3402,25700.0
2018-11-26 11:30:00,74.9,74.93,74.86,74.9,38163.0,65.3402,65.3663,65.3053,65.3402,38163.0
2018-11-26 11:35:00,74.91,74.92,74.76,74.84,51502.0,65.3489,65.3576,65.218,65.2878,51502.0
2018-11-26 11:40:00,74.84,74.88,74.53,74.57,37502.0,65.2878,65.3227,65.0174,65.0523,37502.0
2018-11-26 11:45:00,74.57,74.59,74.51,74.58,16977.0,65.0523,65.0697,64.9999,65.061,16977.0
2018-11-26 11:50:00,74.58,74.6,74.53,74.57,21445.0,65.061,65.0784,65.0174,65.0523,21445.0
2018-11-26 11:55:00,74.58,74.7,74.58,74.7,21260.0,65.061,65.1657,65.061,65.1657,21260.0
2018-11-26 12:00:00,74.71,74.73,74.66,74.67,16363.0,65.1744,65.1918,65.1308,65.1395,16363.0
2018-11-26 12:05:00,74.67,74.81,74.63,74.81,16536.0,65.1395,65.2616,65.1046,65.2616,16536.0
2018-11-26 12:10:00,74.8,74.8,74.63,74.72,27683.0,65.2529,65.2529,65.1046,65.1831,27683.0
2018-11-26 12:15:00,74.72,74.72,74.64,74.64,13006.0,65.1831,65.1831,65.1133,65.1133,13006.0
2018-11-26 12:20:00,74.64,74.65,74.58,74.63,12586.0,65.1133,65.1221,65.061,65.1046,12586.0
2018-11-26 12:25:00,74.62,74.63,74.55,74.56,12513.0,65.0959,65.1046,65.0348,65.0435,12513.0
2018-11-26 12:30:00,74.57,74.57,74.45,74.45,12742.0,65.0523,65.0523,64.9476,64.9476,12742.0
2018-11-26 12:35:00,74.45,74.45,74.29,74.4,13547.0,64.9476,64.9476,64.808,64.904,13547.0
2018-11-26 12:40:00,74.4,74.46,74.35,74.46,10534.0,64.904,64.9563,64.8604,64.9563,10534.0
2018-11-26 12:45:00,74.48,74.48,74.41,74.41,16166.0,64.9738,64.9738,64.9127,64.9127,16166.0
2018-11-26 12:50:00,74.41,74.47,74.41,74.45,10204.0,64.9127,64.965,64.9127,64.9476,10204.0
2018-11-26 12:55:00,74.46,74.51,74.41,74.49,9951.0,64.9563,64.9999,64.9127,64.9825,9951.0
2018-11-26 13:00:00,74.48,74.49,74.36,74.38,14355.0,64.9738,64.9825,64.8691,64.8865,14355.0
2018-11-26 13:05:00,74.39,74.5,74.37,74.49,12790.0,64.8952,64.9912,64.8778,64.9825,12790.0
2018-11-26 13:10:00,74.49,74.57,74.48,74.53,16771.0,64.9825,65.0523,64.9738,65.0174,16771.0
2018-11-26 13:15:00,74.54,74.57,74.53,74.53,11897.0,65.0261,65.0523,65.0174,65.0174,11897.0
2018-11-26 13:20:00,74.53,74.6,74.5,74.56,16764.0,65.0174,65.0784,64.9912,65.0435,16764.0
2018-11-26 13:25:00,74.54,74.55,74.48,74.53,14357.0,65.0261,65.0348,64.9738,65.0174,14357.0
2018-11-26 13:30:00,74.54,74.58,74.51,74.52,10992.0,65.0261,65.061,64.9999,65.0087,10992.0
2018-11-26 13:35:00,74.52,74.52,74.44,74.45,12322.0,65.0087,65.0087,64.9389,64.9476,12322.0
2018-11-26 13:40:00,74.44,74.5,74.39,74.5,15599.0,64.9389,64.9912,64.8952,64.9912,15599.0
2018-11-26 13:45:00,74.51,74.6,74.51,74.58,15524.0,64.9999,65.0784,64.9999,65.061,15524.0
2018-11-26 13:50:00,74.58,74.63,74.56,74.6,11796.0,65.061,65.1046,65.0435,65.0784,11796.0
2018-11-26 13:55:00,74.59,74.67,74.59,74.66,11047.0,65.0697,65.1395,65.0697,65.1308,11047.0
2018-11-26 14:00:00,74.66,74.67,74.54,74.55,18987.0,65.1308,65.1395,65.0261,65.0348,18987.0
2018-11-26 14:05:00,74.54,74.59,74.54,74.58,12638.0,65.0261,65.0697,65.0261,65.061,12638.0
2018-11-26 14:10:00,74.59,74.74,74.59,74.72,20462.0,65.0697,65.2006,65.0697,65.1831,20462.0
2018-11-26 14:15:00,74.73,74.83,74.73,74.83,21698.0,65.1918,65.2791,65.1918,65.2791,21698.0
2018-11-26 14:20:00,74.82,74.87,74.79,74.85,17929.0,65.2704,65.314,65.2442,65.2965,17929.0
2018-11-26 14:25:00,74.85,74.96,74.82,74.95,33983.0,65.2965,65.3925,65.2704,65.3838,33983.0
2018-11-26 14:30:00,74.94,75.09,74.94,75.01,43305.0,65.375,65.5059,65.375,65.4361,43305.0
2018-11-26 14:35:00,75.01,75.03,74.98,75.0,22375.0,65.4361,65.4536,65.4099,65.4274,22375.0
2018-11-26 14:40:00,75.0,75.0,74.85,74.85,19160.0,65.4274,65.4274,65.2965,65.2965,19160.0
2018-11-26 14:45:00,74.85,74.89,74.76,74.84,21246.0,65.2965,65.3314,65.218,65.2878,21246.0
2018-11-26 14:50:00,74.84,74.93,74.83,74.93,15506.0,65.2878,65.3663,65.2791,65.3663,15506.0
2018-11-26 14:55:00,74.92,74.98,74.88,74.97,18545.0,65.3576,65.4099,65.3227,65.4012,18545.0
2018-11-26 15:00:00,74.98,75.04,74.93,75.03,25349.0,65.4099,65.4623,65.3663,65.4536,25349.0
2018-11-26 15:05:00,75.04,75.05,74.95,75.0,49998.0,65.4623,65.471,65.3838,65.4274,49998.0
2018-11-26 15:10:00,74.99,75.06,74.95,75.06,41012.0,65.4187,65.4797,65.3838,65.4797,41012.0
2018-11-26 15:15:00,75.04,75.11,75.02,75.03,28632.0,65.4623,65.5233,65.4448,65.4536,28632.0
2018-11-26 15:20:00,75.04,75.05,74.95,74.95,42308.0,65.4623,65.471,65.3838,65.3838,42308.0
2018-11-26 15:25:00,74.95,75.03,74.95,74.99,33586.0,65.3838,65.4536,65.3838,65.4187,33586.0
2018-11-26 15:30:00,74.98,75.13,74.98,75.12,44272.0,65.4099,65.5408,65.4099,65.5321,44272.0
2018-11-26 15:35:00,75.12,75.16,75.06,75.13,45771.0,65.5321,65.567,65.4797,65.5408,45771.0
2018-11-26 15:40:00,75.12,75.17,75.08,75.11,63545.0,65.5321,65.5757,65.4972,65.5233,63545.0
2018-11-26 15:45:00,75.11,75.18,75.1,75.13,56262.0,65.5233,65.5844,65.5146,65.5408,56262.0
2018-11-26 15:50:00,75.14,75.17,75.14,75.15,76789.0,65.5495,65.5757,65.5495,65.5582,76789.0
2018-11-26 15:55:00,75.15,75.2,75.12,75.13,155708.0,65.5582,65.6019,65.5321,65.5408,155708.0
2018-11-27 09:30:00,74.58,75.22,74.49,75.02,29994.0,65.061,65.6193,64.9825,65.4448,29994.0
2018-11-27 09:35:00,74.92,74.95,74.76,74.84,9908.0,65.3576,65.3838,65.218,65.2878,9908.0
2018-11-27 09:40:00,74.77,74.77,74.51,74.63,12863.0,65.2267,65.2267,64.9999,65.1046,12863.0
2018-11-27 09:45:00,74.61,74.81,74.56,74.65,17147.0,65.0872,65.2616,65.0435,65.1221,17147.0
2018-11-27 09:50:00,74.62,74.63,74.32,74.42,15084.0,65.0959,65.1046,64.8342,64.9214,15084.0
2018-11-27 09:55:00,74.42,74.42,74.26,74.33,21357.0,64.9214,64.9214,64.7818,64.8429,21357.0
2018-11-27 10:00:00,74.35,74.46,74.31,74.41,13952.0,64.8604,64.9563,64.8255,64.9127,13952.0
2018-11-27 10:05:00,74.39,74.65,74.37,74.65,14497.0,64.8952,65.1221,64.8778,65.1221,14497.0
2018-11-27 10:10:00,74.65,74.95,74.64,74.83,20330.0,65.1221,65.3838,65.1133,65.2791,20330.0
2018-11-27 10:15:00,74.83,74.83,74.65,74.74,20903.0,65.2791,65.2791,65.1221,65.2006,20903.0
2018-11-27 10:20:00,74.72,74.72,74.59,74.69,10820.0,65.1831,65.1831,65.0697,65.157,10820.0
2018-11-27 10:25:00,74.68,74.74,74.61,74.65,19600.0,65.1482,65.2006,65.0872,65.1221,19600.0
2018-11-27 10:30:00,74.63,74.74,74.6,74.73,16367.0,65.1046,65.2006,65.0784,65.1918,16367.0
2018-11-27 10:35:00,74.74,74.78,74.37,74.39,97593.0,65.2006,65.2355,64.8778,64.8952,97593.0
2018-11-27 10:40:00,74.38,74.58,74.37,74.55,14022.0,64.8865,65.061,64.8778,65.0348,14022.0
2018-11-27 10:45:00,74.55,74.74,74.55,74.74,10676.0,65.0348,65.2006,65.0348,65.2006,10676.0
2018-11-27 10:50:00,74.75,74.92,74.74,74.92,13865.0,65.2093,65.3576,65.2006,65.3576,13865.0
2018-11-27 10:55:00,74.94,75.03,74.85,74.91,15876.0,65.375,65.4536,65.2965,65.3489,15876.0
2018-11-27 11:00:00,74.89,75.1,74.88,75.07,17717.0,65.3314,65.5146,65.3227,65.4885,17717.0
2018-11-27 11:05:00,75.07,75.07,74.9,74.96,14813.0,65.4885,65.4885,65.3402,65.3925,14813.0
2018-11-27 11:10:00,74.96,74.98,74.84,74.88,14477.0,65.3925,65.4099,65.2878,65.3227,14477.0
2018-11-27 11:15:00,74.88,74.94,74.8,74.84,13863.0,65.3227,65.375,65.2529,65.2878,13863.0
2018-11-27 11:20:00,74.83,74.87,74.69,74.71,40528.0,65.2791,65.314,65.157,65.1744,40528.0
2018-11-27 11:25:00,74.71,74.78,74.69,74.75,18297.0,65.1744,65.2355,65.157,65.2093,18297.0
2018-11-27 11:30:00,74.75,74.8,74.72,74.75,9017.0,65.2093,65.2529,65.1831,65.2093,9017.0
2018-11-27 11:35:00,74.75,74.78,74.67,74.67,10309.0,65.2093,65.2355,65.1395,65.1395,10309.0
2018-11-27 11:40:00,74.69,74.73,74.53,74.62,7694.0,65.157,65.1918,65.0174,65.0959,7694.0
2018-11-27 11:45:00,74.62,74.68,74.6,74.64,14344.0,65.0959,65.1482,65.0784,65.1133,14344.0
2018-11-27 11:50:00,74.63,74.78,74.63,74.75,9914.0,65.1046,65.2355,65.1046,65.2093,9914.0
2018-11-27 11:55:00,74.77,74.82,74.73,74.75,13273.0,65.2267,65.2704,65.1918,65.2093,13273.0
2018-11-27 12:00:00,74.75,74.77,74.64,74.72,11631.0,65.2093,65.2267,65.1133,65.1831,11631.0
2018-11-27 12:05:00,74.72,74.81,74.71,74.81,10340.0,65.1831,65.2616,65.1744,65.2616,10340.0
2018-11-27 12:10:00,74.81,74.83,74.69,74.7,11692.0,65.2616,65.2791,65.157,65.1657,11692.0
2018-11-27 12:15:00,74.69,74.69,74.61,74.64,9024.0,65.157,65.157,65.0872,65.1133,9024.0
2018-11-27 12:20:00,74.64,74.69,74.59,74.59,8965.0,65.1133,65.157,65.0697,65.0697,8965.0
2018-11-27 12:25:00,74.59,74.59,74.38,74.4,23461.0,65.0697,65.0697,64.8865,64.904,23461.0
2018-11-27 12:30:00,74.39,74.44,74.29,74.37,8730.0,64.8952,64.9389,64.808,64.8778,8730.0
2018-11-27 12:35:00,74.36,74.59,74.36,74.59,8035.0,64.8691,65.0697,64.8691,65.0697,8035.0
2018-11-27 12:40:00,74.61,74.63,74.57,74.59,10458.0,65.0872,65.1046,65.0523,65.0697,10458.0
2018-11-27 12:45:00,74.62,74.62,74.53,74.56,23669.0,65.0959,65.0959,65.0174,65.0435,23669.0
2018-11-27 12:50:00,74.56,74.56,74.47,74.52,13070.0,65.0435,65.0435,64.965,65.0087,13070.0
2018-11-27 12:55:00,74.55,74.6,74.51,74.55,23338.0,65.0348,65.0784,64.9999,65.0348,23338.0
2018-11-27 13:00:00,74.56,74.64,74.54,74.57,17904.0,65.0435,65.1133,65.0261,65.0523,17904.0
2018-11-27 13:05:00,74.58,74.61,74.53,74.57,13838.0,65.061,65.0872,65.0174,65.0523,13838.0
2018-11-27 13:10:00,74.59,74.59,74.46,74.56,11515.0,65.0697,65.0697,64.9563,65.0435,11515.0
2018-11-27 13:15:00,74.57,74.7,74.39,74.53,23555.0,65.0523,65.1657,64.8952,65.0174,23555.0
2018-11-27 13:20:00,74.55,74.55,74.45,74.52,6685.0,65.0348,65.0348,64.9476,65.0087,6685.0
2018-11-27 13:25:00,74.5,74.59,74.47,74.55,17242.0,64.9912,65.0697,64.965,65.0348,17242.0
2018-11-27 13:30:00,74.56,74.63,74.54,74.54,10053.0,65.0435,65.1046,65.0261,65.0261,10053.0
2018-11-27 13:35:00,74.55,74.63,74.52,74.59,12545.0,65.0348,65.1046,65.0087,65.0697,12545.0
2018-11-27 13:40:00,74.6,74.61,74.46,74.47,10847.0,65.0784,65.0872,64.9563,64.965,10847.0
2018-11-27 13:45:00,74.47,74.49,74.43,74.45,11167.0,64.965,64.9825,64.9301,64.9476,11167.0
2018-11-27 13:50:00,74.45,74.5,74.43,74.45,11837.0,64.9476,64.9912,64.9301,64.9476,11837.0
2018-11-27 13:55:00,74.45,74.63,74.45,74.63,15731.0,64.9476,65.1046,64.9476,65.1046,15731.0
2018-11-27 14:00:00,74.63,74.77,74.62,74.77,13669.0,65.1046,65.2267,65.0959,65.2267,13669.0
2018-11-27 14:05:00,74.77,74.82,74.72,74.75,13399.0,65.2267,65.2704,65.1831,65.2093,13399.0
2018-11-27 14:10:00,74.76,74.85,74.72,74.82,22328.0,65.218,65.2965,65.1831,65.2704,22328.0
2018-11-27 14:15:00,74.82,74.85,74.78,74.81,18463.0,65.2704,65.2965,65.2355,65.2616,18463.0
2018-11-27 14:20:00,74.82,74.86,74.79,74.86,18430.0,65.2704,65.3053,65.2442,65.3053,18430.0
2018-11-27 14:25:00,74.87,74.88,74.76,74.82,23269.0,65.314,65.3227,65.218,65.2704,23269.0
2018-11-27 14:30:00,74.83,75.01,74.83,75.01,31162.0,65.2791,65.4361,65.2791,65.4361,31162.0
2018-11-27 14:35:00,75.01,75.06,74.95,74.98,37196.0,65.4361,65.4797,65.3838,65.4099,37196.0
2018-11-27 14:40:00,74.98,75.05,74.98,75.03,26568.0,65.4099,65.471,65.4099,65.4536,26568.0
2018-11-27 14:45:00,75.03,75.09,75.02,75.09,18886.0,65.4536,65.5059,65.4448,65.5059,18886.0
2018-11-27 14:50:00,75.09,75.1,75.02,75.09,21885.0,65.5059,65.5146,65.4448,65.5059,21885.0
2018-11-27 14:55:00,75.09,75.11,75.04,75.07,23865.0,65.5059,65.5233,65.4623,65.4885,23865.0
2018-11-27 15:00:00,75.07,75.15,75.03,75.15,35646.0,65.4885,65.5582,65.4536,65.5582,35646.0
2018-11-27 15:05:00,75.16,75.18,75.04,75.08,36252.0,65.567,65.5844,65.4623,65.4972,36252.0
2018-11-27 15:10:00,75.08,75.13,75.04,75.11,24944.0,65.4972,65.5408,65.4623,65.5233,24944.0
2018-11-27 15:15:00,75.12,75.12,75.04,75.05,23241.0,65.5321,65.5321,65.4623,65.471,23241.0
2018-11-27 15:20:00,75.05,75.11,75.04,75.09,22314.0,65.471,65.5233,65.4623,65.5059,22314.0
2018-11-27 15:25:00,75.1,75.19,75.1,75.18,31582.0,65.5146,65.5931,65.5146,65.5844,31582.0
2018-11-27 15:30:00,75.19,75.22,75.11,75.2,53287.0,65.5931,65.6193,65.5233,65.6019,53287.0
2018-11-27 15:35:00,75.2,75.37,75.19,75.35,68809.0,65.6019,65.7502,65.5931,65.7327,68809.0
2018-11-27 15:40:00,75.35,75.41,75.33,75.37,54140.0,65.7327,65.7851,65.7153,65.7502,54140.0
2018-11-27 15:45:00,75.37,75.37,75.28,75.31,48698.0,65.7502,65.7502,65.6717,65.6978,48698.0
2018-11-27 15:50:00,75.3,75.3,75.23,75.24,78035.0,65.6891,65.6891,65.628,65.6368,78035.0
2018-11-27 15:55:00,75.23,75.38,75.22,75.34,141483.0,65.628,65.7589,65.6193,65.724,141483.0
2018-11-28 09:30:00,75.63,75.97,75.35,75.38,40580.0,65.977,66.2736,65.7327,65.7589,40580.0
2018-11-28 09:35:00,75.34,75.37,75.16,75.28,38757.0,65.724,65.7502,65.567,65.6717,38757.0
2018-11-28 09:40:00,75.29,75.4,75.16,75.17,13813.0,65.6804,65.7763,65.567,65.5757,13813.0
2018-11-28 09:45:00,75.11,75.25,75.02,75.17,15955.0,65.5233,65.6455,65.4448,65.5757,15955.0
2018-11-28 09:50:00,75.15,75.25,74.96,74.97,8700.0,65.5582,65.6455,65.3925,65.4012,8700.0
2018-11-28 09:55:00,74.93,75.17,74.93,75.13,10627.0,65.3663,65.5757,65.3663,65.5408,10627.0
2018-11-28 10:00:00,75.12,75.16,74.97,74.97,13687.0,65.5321,65.567,65.4012,65.4012,13687.0
2018-11-28 10:05:00,74.98,74.98,74.65,74.78,12859.0,65.4099,65.4099,65.1221,65.2355,12859.0
2018-11-28 10:10:00,74.75,74.75,74.62,74.69,14840.0,65.2093,65.2093,65.0959,65.157,14840.0
2018-11-28 10:15:00,74.7,74.74,74.64,74.65,13495.0,65.1657,65.2006,65.1133,65.1221,13495.0
2018-11-28 10:20:00,74.64,74.7,74.52,74.58,7739.0,65.1133,65.1657,65.0087,65.061,7739.0
2018-11-28 10:25:00,74.56,74.56,74.44,74.47,9824.0,65.0435,65.0435,64.9389,64.965,9824.0
2018-11-28 10:30:00,74.48,74.5,74.4,74.48,13861.0,64.9738,64.9912,64.904,64.9738,13861.0
2018-11-28 10:35:00,74.48,74.61,74.48,74.54,10705.0,64.9738,65.0872,64.9738,65.0261,10705.0
2018-11-28 10:40:00,74.49,74.63,74.45,74.56,13420.0,64.9825,65.1046,64.9476,65.0435,13420.0
2018-11-28 10:45:00,74.57,74.67,74.53,74.56,16476.0,65.0523,65.1395,65.0174,65.0435,16476.0
2018-11-28 10:50:00,74.56,74.76,74.55,74.71,13793.0,65.0435,65.218,65.0348,65.1744,13793.0
2018-11-28 10:55:00,74.72,74.77,74.6,74.62,22832.0,65.1831,65.2267,65.0784,65.0959,22832.0
2018-11-28 11:00:00,74.61,74.78,74.6,74.78,7256.0,65.0872,65.2355,65.0784,65.2355,7256.0
2018-11-28 11:05:00,74.77,75.0,74.75,74.98,15036.0,65.2267,65.4274,65.2093,65.4099,15036.0
2018-11-28 11:10:00,74.99,75.14,74.99,75.11,17962.0,65.4187,65.5495,65.4187,65.5233,17962.0
2018-11-28 11:15:00,75.11,75.12,75.02,75.07,11572.0,65.5233,65.5321,65.4448,65.4885,11572.0
2018-11-28 11:20:00,75.08,75.14,75.01,75.04,12783.0,65.4972,65.5495,65.4361,65.4623,12783.0
2018-11-28 11:25:00,75.08,75.21,75.01,75.21,11484.0,65.4972,65.6106,65.4361,65.6106,11484.0
2018-11-28 11:30:00,75.19,75.22,75.18,75.2,6590.0,65.5931,65.6193,65.5844,65.6019,6590.0
2018-11-28 11:35:00,75.21,75.21,75.08,75.11,6600.0,65.6106,65.6106,65.4972,65.5233,6600.0
2018-11-28 11:40:00,75.12,75.14,75.04,75.14,11318.0,65.5321,65.5495,65.4623,65.5495,11318.0
2018-11-28 11:45:00,75.15,75.16,75.08,75.16,7267.0,65.5582,65.567,65.4972,65.567,7267.0
2018-11-28 11:50:00,75.16,75.31,75.13,75.23,12323.0,65.567,65.6978,65.5408,65.628,12323.0
2018-11-28 11:55:00,75.24,75.25,75.07,75.18,13491.0,65.6368,65.6455,65.4885,65.5844,13491.0
2018-11-28 12:00:00,75.18,75.79,75.18,75.78,30520.0,65.5844,66.1166,65.5844,66.1078,30520.0
2018-11-28 12:05:00,75.78,76.14,75.78,76.14,31741.0,66.1078,66.4219,66.1078,66.4219,31741.0
2018-11-28 12:10:00,76.12,76.12,75.92,76.1,26824.0,66.4044,66.4044,66.23,66.387,26824.0
2018-11-28 12:15:00,76.1,76.15,75.94,76.13,25301.0,66.387,66.4306,66.2474,66.4132,25301.0
2018-11-28 12:20:00,76.12,76.19,76.04,76.05,16502.0,66.4044,66.4655,66.3346,66.3434,16502.0
2018-11-28 12:25:00,76.03,76.11,75.98,76.09,11937.0,66.3259,66.3957,66.2823,66.3783,11937.0
2018-11-28 12:30:00,76.1,76.2,76.0,76.11,20426.0,66.387,66.4742,66.2998,66.3957,20426.0
2018-11-28 12:35:00,76.1,76.19,76.03,76.19,13345.0,66.387,66.4655,66.3259,66.4655,13345.0
2018-11-28 12:40:00,76.19,76.19,76.08,76.13,8109.0,66.4655,66.4655,66.3695,66.4132,8109.0
2018-11-28 12:45:00,76.15,76.24,76.12,76.2,11687.0,66.4306,66.5091,66.4044,66.4742,11687.0
2018-11-28 12:50:00,76.21,76.26,76.17,76.23,9060.0,66.483,66.5266,66.4481,66.5004,9060.0
2018-11-28 12:55:00,76.24,76.28,76.15,76.16,13949.0,66.5091,66.544,66.4306,66.4393,13949.0
2018-11-28 13:00:00,76.17,76.18,75.98,75.99,9675.0,66.4481,66.4568,66.2823,66.291,9675.0
2018-11-28 13:05:00,76.01,76.04,75.97,76.0,12873.0,66.3085,66.3346,66.2736,66.2998,12873.0
2018-11-28 13:10:00,75.99,76.12,75.97,76.1,9070.0,66.291,66.4044,66.2736,66.387,9070.0
2018-11-28 13:15:00,76.11,76.15,76.08,76.11,9365.0,66.3957,66.4306,66.3695,66.3957,9365.0
2018-11-28 13:20:00,76.12,76.16,76.09,76.16,60705.0,66.4044,66.4393,66.3783,66.4393,60705.0
2018-11-28 13:25:00,76.16,76.28,76.13,76.23,21545.0,66.4393,66.544,66.4132,66.5004,21545.0
2018-11-28 13:30:00,76.21,76.23,76.13,76.15,14483.0,66.483,66.5004,66.4132,66.4306,14483.0
2018-11-28 13:35:00,76.15,76.3,76.15,76.28,13289.0,66.4306,66.5615,66.4306,66.544,13289.0
2018-11-28 13:40:00,76.28,76.37,76.27,76.33,12683.0,66.544,66.6225,66.5353,66.5876,12683.0
2018-11-28 13:45:00,76.33,76.44,76.32,76.41,11022.0,66.5876,66.6836,66.5789,66.6574,11022.0
2018-11-28 13:50:00,76.4,76.43,76.33,76.35,13303.0,66.6487,66.6749,66.5876,66.6051,13303.0
2018-11-28 13:55:00,76.37,76.46,76.27,76.31,16169.0,66.6225,66.701,66.5353,66.5702,16169.0
2018-11-28 14:00:00,76.32,76.5,76.28,76.5,14343.0,66.5789,66.7359,66.544,66.7359,14343.0
2018-11-28 14:05:00,76.51,76.53,76.42,76.46,9343.0,66.7447,66.7621,66.6661,66.701,9343.0
2018-11-28 14:10:00,76.45,76.53,76.45,76.49,13626.0,66.6923,66.7621,66.6923,66.7272,13626.0
2018-11-28 14:15:00,76.49,76.49,76.34,76.41,24256.0,66.7272,66.7272,66.5964,66.6574,24256.0
2018-11-28 14:20:00,76.42,76.42,76.31,76.41,12458.0,66.6661,66.6661,66.5702,66.6574,12458.0
2018-11-28 14:25:00,76.44,76.49,76.38,76.42,13033.0,66.6836,66.7272,66.6313,66.6661,13033.0
2018-11-28 14:30:00,76.42,76.47,76.38,76.42,20723.0,66.6661,66.7098,66.6313,66.6661,20723.0
2018-11-28 14:35:00,76.42,76.47,76.33,76.34,21479.0,66.6661,66.7098,66.5876,66.5964,21479.0
2018-11-28 14:40:00,76.34,76.46,76.34,76.4,15607.0,66.5964,66.701,66.5964,66.6487,15607.0
2018-11-28 14:45:00,76.41,76.43,76.33,76.4,19846.0,66.6574,66.6749,66.5876,66.6487,19846.0
2018-11-28 14:50:00,76.4,76.47,76.36,76.36,17435.0,66.6487,66.7098,66.6138,66.6138,17435.0
2018-11-28 14:55:00,76.37,76.37,76.24,76.26,10758.0,66.6225,66.6225,66.5091,66.5266,10758.0
2018-11-28 15:00:00,76.26,76.26,76.14,76.23,15952.0,66.5266,66.5266,66.4219,66.5004,15952.0
2018-11-28 15:05:00,76.23,76.27,76.17,76.19,12106.0,66.5004,66.5353,66.4481,66.4655,12106.0
2018-11-28 15:10:00,76.18,76.22,76.14,76.2,17366.0,66.4568,66.4917,66.4219,66.4742,17366.0
2018-11-28 15:15:00,76.19,76.21,76.16,76.19,15823.0,66.4655,66.483,66.4393,66.4655,15823.0
2018-11-28 15:20:00,76.19,76.32,76.19,76.3,20906.0,66.4655,66.5789,66.4655,66.5615,20906.0
2018-11-28 15:25:00,76.31,76.4,76.27,76.36,24578.0,66.5702,66.6487,66.5353,66.6138,24578.0
2018-11-28 15:30:00,76.36,76.46,76.26,76.46,34376.0,66.6138,66.701,66.5266,66.701,34376.0
2018-11-28 15:35:00,76.47,76.55,76.44,76.52,27292.0,66.7098,66.7796,66.6836,66.7534,27292.0
2018-11-28 15:40:00,76.52,76.55,76.47,76.48,29882.0,66.7534,66.7796,66.7098,66.7185,29882.0
2018-11-28 15:45:00,76.49,76.59,76.47,76.58,41626.0,66.7272,66.8144,66.7098,66.8057,41626.0
2018-11-28 15:50:00,76.58,76.63,76.57,76.59,55783.0,66.8057,66.8493,66.797,66.8144,55783.0
2018-11-28 15:55:00,76.58,76.62,76.51,76.59,158175.0,66.8057,66.8406,66.7447,66.8144,158175.0
2018-11-29 09:30:00,76.3,76.41,76.08,76.34,32258.0,66.5615,66.6574,66.3695,66.5964,32258.0
2018-11-29 09:35:00,76.26,76.31,75.96,76.31,18407.0,66.5266,66.5702,66.2649,66.5702,18407.0
2018-11-29 09:40:00,76.34,76.54,76.24,76.51,10491.0,66.5964,66.7708,66.5091,66.7447,10491.0
2018-11-29 09:45:00,76.48,76.5,76.32,76.32,9609.0,66.7185,66.7359,66.5789,66.5789,9609.0
2018-11-29 09:50:00,76.3,76.3,76.02,76.13,5266.0,66.5615,66.5615,66.3172,66.4132,5266.0
2018-11-29 09:55:00,76.09,76.17,75.99,76.0,9619.0,66.3783,66.4481,66.291,66.2998,9619.0
2018-11-29 10:00:00,75.99,76.06,75.85,75.87,9398.0,66.291,66.3521,66.1689,66.1863,9398.0
2018-11-29 10:05:00,75.9,75.92,75.69,75.83,13260.0,66.2125,66.23,66.0293,66.1515,13260.0
2018-11-29 10:10:00,75.83,75.88,75.74,75.86,10244.0,66.1515,66.1951,66.0729,66.1776,10244.0
2018-11-29 10:15:00,75.86,75.97,75.76,75.78,10536.0,66.1776,66.2736,66.0904,66.1078,10536.0
2018-11-29 10:20:00,75.78,75.85,75.74,75.85,6030.0,66.1078,66.1689,66.0729,66.1689,6030.0
2018-11-29 10:25:00,75.85,75.9,75.78,75.79,7873.0,66.1689,66.2125,66.1078,66.1166,7873.0
2018-11-29 10:30:00,75.81,76.22,75.81,76.13,23557.0,66.134,66.4917,66.134,66.4132,23557.0
2018-11-29 10:35:00,76.09,76.19,75.95,75.95,13276.0,66.3783,66.4655,66.2561,66.2561,13276.0
2018-11-29 10:40:00,75.94,75.94,75.72,75.8,9422.0,66.2474,66.2474,66.0555,66.1253,9422.0
2018-11-29 10:45:00,75.8,75.88,75.7,75.7,5599.0,66.1253,66.1951,66.038,66.038,5599.0
2018-11-29 10:50:00,75.7,75.74,75.59,75.73,10126.0,66.038,66.0729,65.9421,66.0642,10126.0
2018-11-29 10:55:00,75.75,75.86,75.74,75.77,10492.0,66.0817,66.1776,66.0729,66.0991,10492.0
2018-11-29 11:00:00,75.77,75.92,75.72,75.89,12373.0,66.0991,66.23,66.0555,66.2038,12373.0
2018-11-29 11:05:00,75.9,75.99,75.84,75.91,10012.0,66.2125,66.291,66.1602,66.2212,10012.0
2018-11-29 11:10:00,75.9,75.9,75.8,75.9,15574.0,66.2125,66.2125,66.1253,66.2125,15574.0
2018-11-29 11:15:00,75.93,76.02,75.88,75.91,8875.0,66.2387,66.3172,66.1951,66.2212,8875.0
2018-11-29 11:20:00,75.93,76.18,75.88,76.04,25740.0,66.2387,66.4568,66.1951,66.3346,25740.0
2018-11-29 11:25:00,76.09,76.21,76.03,76.2,10886.0,66.3783,66.483,66.3259,66.4742,10886.0
2018-11-29 11:30:00,76.2,76.2,76.05,76.1,5553.0,66.4742,66.4742,66.3434,66.387,5553.0
2018-11-29 11:35:00,76.12,76.14,76.03,76.13,5628.0,66.4044,66.4219,66.3259,66.4132,5628.0
2018-11-29 11:40:00,76.15,76.19,76.11,76.15,6057.0,66.4306,66.4655,66.3957,66.4306,6057.0
2018-11-29 11:45:00,76.15,76.15,76.03,76.03,9824.0,66.4306,66.4306,66.3259,66.3259,9824.0
2018-11-29 11:50:00,76.04,76.17,75.97,76.16,10334.0,66.3346,66.4481,66.2736,66.4393,10334.0
2018-11-29 11:55:00,76.16,76.17,76.0,76.09,14180.0,66.4393,66.4481,66.2998,66.3783,14180.0
2018-11-29 12:00:00,76.09,76.09,76.0,76.04,11744.0,66.3783,66.3783,66.2998,66.3346,11744.0
2018-11-29 12:05:00,76.03,76.08,75.99,76.03,7430.0,66.3259,66.3695,66.291,66.3259,7430.0
2018-11-29 12:10:00,76.05,76.06,75.93,75.98,34239.0,66.3434,66.3521,66.2387,66.2823,34239.0
2018-11-29 12:15:00,75.97,76.15,75.97,76.08,10936.0,66.2736,66.4306,66.2736,66.3695,10936.0
2018-11-29 12:20:00,76.08,76.09,76.05,76.07,7579.0,66.3695,66.3783,66.3434,66.3608,7579.0
2018-11-29 12:25:00,76.07,76.09,76.05,76.08,8449.0,66.3608,66.3783,66.3434,66.3695,8449.0
2018-11-29 12:30:00,76.08,76.22,76.08,76.19,11156.0,66.3695,66.4917,66.3695,66.4655,11156.0
2018-11-29 12:35:00,76.15,76.15,76.07,76.1,12288.0,66.4306,66.4306,66.3608,66.387,12288.0
2018-11-29 12:40:00,76.11,76.17,76.11,76.12,9998.0,66.3957,66.4481,66.3957,66.4044,9998.0
2018-11-29 12:45:00,76.11,76.15,76.05,76.15,8551.0,66.3957,66.4306,66.3434,66.4306,8551.0
2018-11-29 12:50:00,76.16,76.21,76.14,76.19,5741.0,66.4393,66.483,66.4219,66.4655,5741.0
2018-11-29 12:55:00,76.19,76.25,76.19,76.23,5770.0,66.4655,66.5178,66.4655,66.5004,5770.0
2018-11-29 13:00:00,76.22,76.22,76.14,76.19,3652.0,66.4917,66.4917,66.4219,66.4655,3652.0
2018-11-29 13:05:00,76.18,76.18,76.12,76.12,5758.0,66.4568,66.4568,66.4044,66.4044,5758.0
2018-11-29 13:10:00,76.12,76.13,76.08,76.11,7215.0,66.4044,66.4132,66.3695,66.3957,7215.0
2018-11-29 13:15:00,76.11,76.13,76.09,76.13,11080.0,66.3957,66.4132,66.3783,66.4132,11080.0
2018-11-29 13:20:00,76.13,76.13,76.06,76.06,4959.0,66.4132,66.4132,66.3521,66.3521,4959.0
2018-11-29 13:25:00,76.08,76.13,76.06,76.1,5851.0,66.3695,66.4132,66.3521,66.387,5851.0
2018-11-29 13:30:00,76.1,76.15,76.08,76.15,7138.0,66.387,66.4306,66.3695,66.4306,7138.0
2018-11-29 13:35:00,76.13,76.13,76.05,76.07,5986.0,66.4132,66.4132,66.3434,66.3608,5986.0
2018-11-29 13:40:00,76.07,76.17,76.06,76.14,6187.0,66.3608,66.4481,66.3521,66.4219,6187.0
2018-11-29 13:45:00,76.13,76.26,76.12,76.26,8362.0,66.4132,66.5266,66.4044,66.5266,8362.0
2018-11-29 13:50:00,76.27,76.27,76.19,76.25,5710.0,66.5353,66.5353,66.4655,66.5178,5710.0
2018-11-29 13:55:00,76.26,76.26,76.19,76.19,5320.0,66.5266,66.5266,66.4655,66.4655,5320.0
2018-11-29 14:00:00,76.18,76.31,76.13,76.19,16954.0,66.4568,66.5702,66.4132,66.4655,16954.0
2018-11-29 14:05:00,76.12,76.2,76.12,76.2,6515.0,66.4044,66.4742,66.4044,66.4742,6515.0
2018-11-29 14:10:00,76.21,76.41,76.16,76.39,9300.0,66.483,66.6574,66.4393,66.64,9300.0
2018-11-29 14:15:00,76.43,76.45,76.32,76.43,5868.0,66.6749,66.6923,66.5789,66.6749,5868.0
2018-11-29 14:20:00,76.43,76.49,76.39,76.45,8392.0,66.6749,66.7272,66.64,66.6923,8392.0
2018-11-29 14:25:00,76.44,76.46,76.37,76.37,4838.0,66.6836,66.701,66.6225,66.6225,4838.0
2018-11-29 14:30:00,76.37,76.51,76.36,76.51,11114.0,66.6225,66.7447,66.6138,66.7447,11114.0
2018-11-29 14:35:00,76.5,76.5,76.43,76.43,6454.0,66.7359,66.7359,66.6749,66.6749,6454.0
2018-11-29 14:40:00,76.44,76.56,76.44,76.56,8847.0,66.6836,66.7883,66.6836,66.7883,8847.0
2018-11-29 14:45:00,76.54,76.56,76.48,76.52,14251.0,66.7708,66.7883,66.7185,66.7534,14251.0
2018-11-29 14:50:00,76.52,76.66,76.51,76.58,30340.0,66.7534,66.8755,66.7447,66.8057,30340.0
2018-11-29 14:55:00,76.58,76.69,76.56,76.68,11021.0,66.8057,66.9017,66.7883,66.893,11021.0
2018-11-29 15:00:00,76.67,76.67,76.6,76.6,6084.0,66.8842,66.8842,66.8232,66.8232,6084.0
2018-11-29 15:05:00,76.6,76.6,76.54,76.59,9126.0,66.8232,66.8232,66.7708,66.8144,9126.0
2018-11-29 15:10:00,76.6,76.62,76.53,76.57,9495.0,66.8232,66.8406,66.7621,66.797,9495.0
2018-11-29 15:15:00,76.56,76.56,76.46,76.46,7260.0,66.7883,66.7883,66.701,66.701,7260.0
2018-11-29 15:20:00,76.45,76.51,76.42,76.43,9491.0,66.6923,66.7447,66.6661,66.6749,9491.0
2018-11-29 15:25:00,76.42,76.48,76.4,76.47,16075.0,66.6661,66.7185,66.6487,66.7098,16075.0
2018-11-29 15:30:00,76.47,76.47,76.36,76.39,11043.0,66.7098,66.7098,66.6138,66.64,11043.0
2018-11-29 15:35:00,76.39,76.46,76.38,76.41,26661.0,66.64,66.701,66.6313,66.6574,26661.0
2018-11-29 15:40:00,76.39,76.46,76.35,76.37,24164.0,66.64,66.701,66.6051,66.6225,24164.0
2018-11-29 15:45:00,76.34,76.35,76.18,76.24,44730.0,66.5964,66.6051,66.4568,66.5091,44730.0
2018-11-29 15:50:00,76.23,76.3,76.21,76.25,52946.0,66.5004,66.5615,66.483,66.5178,52946.0
2018-11-29 15:55:00,76.24,76.24,75.97,76.01,172836.0,66.5091,66.5091,66.2736,66.3085,172836.0
2018-11-30 09:30:00,75.57,75.79,75.46,75.53,50939.0,65.9246,66.1166,65.8287,65.8897,50939.0
2018-11-30 09:35:00,75.51,75.53,75.33,75.52,16955.0,65.8723,65.8897,65.7153,65.881,16955.0
2018-11-30 09:40:00,75.58,75.62,75.25,75.45,14870.0,65.9334,65.9683,65.6455,65.82,14870.0
2018-11-30 09:45:00,75.47,75.63,75.42,75.47,23206.0,65.8374,65.977,65.7938,65.8374,23206.0
2018-11-30 09:50:00,75.47,75.68,75.45,75.68,32701.0,65.8374,66.0206,65.82,66.0206,32701.0
2018-11-30 09:55:00,75.67,75.84,75.65,75.79,17315.0,66.0119,66.1602,65.9944,66.1166,17315.0
2018-11-30 10:00:00,75.79,75.88,75.72,75.88,12420.0,66.1166,66.1951,66.0555,66.1951,12420.0
2018-11-30 10:05:00,75.89,76.13,75.85,76.05,29286.0,66.2038,66.4132,66.1689,66.3434,29286.0
2018-11-30 10:10:00,76.04,76.05,75.86,75.91,27867.0,66.3346,66.3434,66.1776,66.2212,27867.0
2018-11-30 10:15:00,75.91,75.96,75.86,75.86,25134.0,66.2212,66.2649,66.1776,66.1776,25134.0
2018-11-30 10:20:00,75.86,76.03,75.86,76.0,16007.0,66.1776,66.3259,66.1776,66.2998,16007.0
2018-11-30 10:25:00,76.0,76.07,75.92,75.99,55040.0,66.2998,66.3608,66.23,66.291,55040.0
2018-11-30 10:30:00,76.01,76.24,76.01,76.21,57627.0,66.3085,66.5091,66.3085,66.483,57627.0
2018-11-30 10:35:00,76.2,76.3,76.12,76.23,53892.0,66.4742,66.5615,66.4044,66.5004,53892.0
2018-11-30 10:40:00,76.23,76.43,76.23,76.35,71790.0,66.5004,66.6749,66.5004,66.6051,71790.0
2018-11-30 10:45:00,76.34,76.4,76.11,76.12,47030.0,66.5964,66.6487,66.3957,66.4044,47030.0
2018-11-30 10:50:00,76.14,76.31,76.14,76.18,11344.0,66.4219,66.5702,66.4219,66.4568,11344.0
2018-11-30 10:55:00,76.19,76.22,76.06,76.13,8459.0,66.4655,66.4917,66.3521,66.4132,8459.0
2018-11-30 11:00:00,76.14,76.18,76.04,76.17,17001.0,66.4219,66.4568,66.3346,66.4481,17001.0
2018-11-30 11:05:00,76.17,76.2,76.12,76.19,18100.0,66.4481,66.4742,66.4044,66.4655,18100.0
2018-11-30 11:10:00,76.22,76.24,76.08,76.08,27913.0,66.4917,66.5091,66.3695,66.3695,27913.0
2018-11-30 11:15:00,76.06,76.06,75.98,76.0,24914.0,66.3521,66.3521,66.2823,66.2998,24914.0
2018-11-30 11:20:00,76.01,76.06,75.95,75.95,14879.0,66.3085,66.3521,66.2561,66.2561,14879.0
2018-11-30 11:25:00,75.95,75.97,75.78,75.83,32752.0,66.2561,66.2736,66.1078,66.1515,32752.0
2018-11-30 11:30:00,75.81,75.91,75.74,75.79,23366.0,66.134,66.2212,66.0729,66.1166,23366.0
2018-11-30 11:35:00,75.77,75.88,75.73,75.84,11230.0,66.0991,66.1951,66.0642,66.1602,11230.0
2018-11-30 11:40:00,75.84,75.91,75.84,75.9,7612.0,66.1602,66.2212,66.1602,66.2125,7612.0
2018-11-30 11:45:00,75.9,75.98,75.87,75.97,5705.0,66.2125,66.2823,66.1863,66.2736,5705.0
2018-11-30 11:50:00,76.0,76.14,75.98,76.13,8316.0,66.2998,66.4219,66.2823,66.4132,8316.0
2018-11-30 11:55:00,76.13,76.35,76.12,76.34,13240.0,66.4132,66.6051,66.4044,66.5964,13240.0
2018-11-30 12:00:00,76.34,76.35,76.24,76.24,14259.0,66.5964,66.6051,66.5091,66.5091,14259.0
2018-11-30 12:05:00,76.25,76.4,76.24,76.4,7187.0,66.5178,66.6487,66.5091,66.6487,7187.0
2018-11-30 12:10:00,76.39,76.41,76.34,76.36,6884.0,66.64,66.6574,66.5964,66.6138,6884.0
2018-11-30 12:15:00,76.36,76.38,76.34,76.34,7041.0,66.6138,66.6313,66.5964,66.5964,7041.0
2018-11-30 12:20:00,76.34,76.38,76.29,76.29,6127.0,66.5964,66.6313,66.5527,66.5527,6127.0
2018-11-30 12:25:00,76.28,76.29,76.15,76.17,19150.0,66.544,66.5527,66.4306,66.4481,19150.0
2018-11-30 12:30:00,76.16,76.26,76.16,76.21,5903.0,66.4393,66.5266,66.4393,66.483,5903.0
2018-11-30 12:35:00,76.19,76.28,76.19,76.26,6892.0,66.4655,66.544,66.4655,66.5266,6892.0
2018-11-30 12:40:00,76.26,76.29,76.14,76.16,7570.0,66.5266,66.5527,66.4219,66.4393,7570.0
2018-11-30 12:45:00,76.14,76.24,76.1,76.15,6556.0,66.4219,66.5091,66.387,66.4306,6556.0
2018-11-30 12:50:00,76.15,76.15,76.07,76.09,11393.0,66.4306,66.4306,66.3608,66.3783,11393.0
2018-11-30 12:55:00,76.11,76.13,76.03,76.1,13059.0,66.3957,66.4132,66.3259,66.387,13059.0
2018-11-30 13:00:00,76.1,76.16,76.04,76.14,7947.0,66.387,66.4393,66.3346,66.4219,7947.0
2018-11-30 13:05:00,76.14,76.15,76.03,76.03,10991.0,66.4219,66.4306,66.3259,66.3259,10991.0
2018-11-30 13:10:00,76.01,76.11,75.98,76.11,7595.0,66.3085,66.3957,66.2823,66.3957,7595.0
2018-11-30 13:15:00,76.09,76.13,76.09,76.12,4622.0,66.3783,66.4132,66.3783,66.4044,4622.0
2018-11-30 13:20:00,76.12,76.21,76.11,76.19,6550.0,66.4044,66.483,66.3957,66.4655,6550.0
2018-11-30 13:25:00,76.19,76.22,76.14,76.21,4535.0,66.4655,66.4917,66.4219,66.483,4535.0
2018-11-30 13:30:00,76.21,76.3,76.14,76.24,14452.0,66.483,66.5615,66.4219,66.5091,14452.0
2018-11-30 13:35:00,76.26,76.44,76.26,76.44,15967.0,66.5266,66.6836,66.5266,66.6836,15967.0
2018-11-30 13:40:00,76.4,76.42,76.28,76.32,9470.0,66.6487,66.6661,66.544,66.5789,9470.0
2018-11-30 13:45:00,76.33,76.38,76.31,76.36,4068.0,66.5876,66.6313,66.5702,66.6138,4068.0
2018-11-30 13:50:00,76.4,76.49,76.39,76.42,8633.0,66.6487,66.7272,66.64,66.6661,8633.0
2018-11-30 13:55:00,76.44,76.53,76.44,76.53,7611.0,66.6836,66.7621,66.6836,66.7621,7611.0
2018-11-30 14:00:00,76.55,76.55,76.49,76.5,5200.0,66.7796,66.7796,66.7272,66.7359,5200.0
2018-11-30 14:05:00,76.5,76.57,76.49,76.5,7790.0,66.7359,66.797,66.7272,66.7359,7790.0
2018-11-30 14:10:00,76.49,76.54,76.48,76.52,6272.0,66.7272,66.7708,66.7185,66.7534,6272.0
2018-11-30 14:15:00,76.51,76.61,76.48,76.48,9672.0,66.7447,66.8319,66.7185,66.7185,9672.0
2018-11-30 14:20:00,76.5,76.54,76.48,76.48,9839.0,66.7359,66.7708,66.7185,66.7185,9839.0
2018-11-30 14:25:00,76.48,76.54,76.46,76.54,11662.0,66.7185,66.7708,66.701,66.7708,11662.0
2018-11-30 14:30:00,76.55,76.63,76.52,76.55,17543.0,66.7796,66.8493,66.7534,66.7796,17543.0
2018-11-30 14:35:00,76.55,76.64,76.52,76.6,16339.0,66.7796,66.8581,66.7534,66.8232,16339.0
2018-11-30 14:40:00,76.6,76.73,76.58,76.68,9443.0,66.8232,66.9366,66.8057,66.893,9443.0
2018-11-30 14:45:00,76.69,76.71,76.67,76.71,33595.0,66.9017,66.9191,66.8842,66.9191,33595.0
2018-11-30 14:50:00,76.71,76.72,76.61,76.64,13265.0,66.9191,66.9279,66.8319,66.8581,13265.0
2018-11-30 14:55:00,76.66,76.68,76.6,76.68,8065.0,66.8755,66.893,66.8232,66.893,8065.0
2018-11-30 15:00:00,76.69,76.72,76.6,76.64,8374.0,66.9017,66.9279,66.8232,66.8581,8374.0
2018-11-30 15:05:00,76.64,76.93,76.63,76.93,84553.0,66.8581,67.1111,66.8493,67.1111,84553.0
2018-11-30 15:10:00,76.93,76.94,76.65,76.7,64827.0,67.1111,67.1198,66.8668,66.9104,64827.0
2018-11-30 15:15:00,76.7,76.83,76.68,76.8,29027.0,66.9104,67.0238,66.893,66.9976,29027.0
2018-11-30 15:20:00,76.8,76.93,76.79,76.93,23420.0,66.9976,67.1111,66.9889,67.1111,23420.0
2018-11-30 15:25:00,76.94,76.94,76.86,76.87,24784.0,67.1198,67.1198,67.05,67.0587,24784.0
2018-11-30 15:30:00,76.87,76.91,76.81,76.91,37927.0,67.0587,67.0936,67.0064,67.0936,37927.0
2018-11-30 15:35:00,76.89,76.9,76.78,76.85,22668.0,67.0762,67.0849,66.9802,67.0413,22668.0
2018-11-30 15:40:00,76.86,76.93,76.85,76.93,40392.0,67.05,67.1111,67.0413,67.1111,40392.0
2018-11-30 15:45:00,76.95,76.99,76.86,76.87,47497.0,67.1285,67.1634,67.05,67.0587,47497.0
2018-11-30 15:50:00,76.89,76.9,76.74,76.78,66976.0,67.0762,67.0849,66.9453,66.9802,66976.0
2018-11-30 15:55:00,76.8,77.0,76.79,76.95,186916.0,66.9976,67.1721,66.9889,67.1285,186916.0
2018-12-03 09:30:00,78.76,79.17,78.72,78.83,84535.0,68.7075,69.0652,68.6726,68.7685,84535.0
2018-12-03 09:35:00,78.9,78.98,78.62,78.75,34661.0,68.8296,68.8994,68.5854,68.6988,34661.0
2018-12-03 09:40:00,78.76,78.96,78.73,78.96,30919.0,68.7075,68.882,68.6813,68.882,30919.0
2018-12-03 09:45:00,78.96,79.04,78.86,78.93,18777.0,68.882,68.9517,68.7947,68.8558,18777.0
2018-12-03 09:50:00,78.99,79.0,78.56,78.56,27513.0,68.9081,68.9168,68.533,68.533,27513.0
2018-12-03 09:55:00,78.6,78.6,78.29,78.45,34167.0,68.5679,68.5679,68.2975,68.437,34167.0
2018-12-03 10:00:00,78.46,78.52,78.17,78.21,49783.0,68.4458,68.4981,68.1928,68.2277,49783.0
2018-12-03 10:05:00,78.24,78.31,78.17,78.2,21647.0,68.2539,68.3149,68.1928,68.219,21647.0
2018-12-03 10:10:00,78.21,78.22,77.88,77.88,15001.0,68.2277,68.2364,67.9398,67.9398,15001.0
2018-12-03 10:15:00,77.85,77.99,77.85,77.97,10626.0,67.9136,68.0358,67.9136,68.0183,10626.0
2018-12-03 10:20:00,77.94,78.07,77.85,78.07,16348.0,67.9921,68.1055,67.9136,68.1055,16348.0
2018-12-03 10:25:00,78.07,78.4,78.07,78.4,12037.0,68.1055,68.3934,68.1055,68.3934,12037.0
2018-12-03 10:30:00,78.36,78.38,78.19,78.32,7155.0,68.3585,68.376,68.2102,68.3236,7155.0
2018-12-03 10:35:00,78.34,78.4,78.18,78.18,17825.0,68.3411,68.3934,68.2015,68.2015,17825.0
2018-12-03 10:40:00,78.14,78.19,78.05,78.09,9870.0,68.1666,68.2102,68.0881,68.123,9870.0
2018-12-03 10:45:00,78.11,78.11,77.94,78.02,4885.0,68.1404,68.1404,67.9921,68.0619,4885.0
2018-12-03 10:50:00,78.02,78.14,77.9,77.93,5487.0,68.0619,68.1666,67.9572,67.9834,5487.0
2018-12-03 10:55:00,77.95,77.99,77.79,77.8,7859.0,68.0009,68.0358,67.8613,67.87,7859.0
2018-12-03 11:00:00,77.83,77.83,77.64,77.66,6888.0,67.8962,67.8962,67.7304,67.7479,6888.0
2018-12-03 11:05:00,77.64,77.69,77.56,77.68,19687.0,67.7304,67.7741,67.6606,67.7653,19687.0
2018-12-03 11:10:00,77.7,77.77,77.61,77.62,9346.0,67.7828,67.8438,67.7043,67.713,9346.0
2018-12-03 11:15:00,77.66,77.73,77.64,77.67,6244.0,67.7479,67.8089,67.7304,67.7566,6244.0
2018-12-03 11:20:00,77.64,77.73,77.59,77.64,8477.0,67.7304,67.8089,67.6868,67.7304,8477.0
2018-12-03 11:25:00,77.66,77.72,77.45,77.55,9085.0,67.7479,67.8002,67.5647,67.6519,9085.0
2018-12-03 11:30:00,77.6,77.73,77.59,77.67,18607.0,67.6955,67.8089,67.6868,67.7566,18607.0
2018-12-03 11:35:00,77.64,77.64,77.5,77.52,10477.0,67.7304,67.7304,67.6083,67.6257,10477.0
2018-12-03 11:40:00,77.49,77.54,77.32,77.47,20950.0,67.5996,67.6432,67.4513,67.5821,20950.0
2018-12-03 11:45:00,77.5,77.62,77.45,77.56,9495.0,67.6083,67.713,67.5647,67.6606,9495.0
2018-12-03 11:50:00,77.57,77.64,77.49,77.49,6837.0,67.6694,67.7304,67.5996,67.5996,6837.0
2018-12-03 11:55:00,77.49,77.59,77.44,77.52,10154.0,67.5996,67.6868,67.556,67.6257,10154.0
2018-12-03 12:00:00,77.54,77.61,77.52,77.59,6230.0,67.6432,67.7043,67.6257,67.6868,6230.0
2018-12-03 12:05:00,77.61,77.71,77.6,77.71,5526.0,67.7043,67.7915,67.6955,67.7915,5526.0
2018-12-03 12:10:00,77.68,77.73,77.6,77.63,11981.0,67.7653,67.8089,67.6955,67.7217,11981.0
2018-12-03 12:15:00,77.65,77.79,77.64,77.77,7817.0,67.7392,67.8613,67.7304,67.8438,7817.0
2018-12-03 12:20:00,77.75,77.93,77.75,77.92,12092.0,67.8264,67.9834,67.8264,67.9747,12092.0
2018-12-03 12:25:00,77.93,77.98,77.93,77.98,10265.0,67.9834,68.027,67.9834,68.027,10265.0
2018-12-03 12:30:00,78.0,78.16,77.99,78.16,17134.0,68.0445,68.1841,68.0358,68.1841,17134.0
2018-12-03 12:35:00,78.16,78.17,77.92,77.95,13685.0,68.1841,68.1928,67.9747,68.0009,13685.0
2018-12-03 12:40:00,77.94,77.96,77.83,77.84,5239.0,67.9921,68.0096,67.8962,67.9049,5239.0
2018-12-03 12:45:00,77.83,77.87,77.77,77.82,11112.0,67.8962,67.9311,67.8438,67.8875,11112.0
2018-12-03 12:50:00,77.83,77.92,77.75,77.77,9096.0,67.8962,67.9747,67.8264,67.8438,9096.0
2018-12-03 12:55:00,77.78,77.86,77.75,77.82,6998.0,67.8526,67.9224,67.8264,67.8875,6998.0
2018-12-03 13:00:00,77.87,77.96,77.84,77.91,7307.0,67.9311,68.0096,67.9049,67.966,7307.0
2018-12-03 13:05:00,77.89,77.93,77.84,77.89,5485.0,67.9485,67.9834,67.9049,67.9485,5485.0
2018-12-03 13:10:00,77.88,78.07,77.88,77.91,10953.0,67.9398,68.1055,67.9398,67.966,10953.0
2018-12-03 13:15:00,77.92,78.04,77.91,78.01,9874.0,67.9747,68.0794,67.966,68.0532,9874.0
2018-12-03 13:20:00,78.04,78.17,78.03,78.17,9724.0,68.0794,68.1928,68.0707,68.1928,9724.0
2018-12-03 13:25:00,78.17,78.21,78.14,78.18,31530.0,68.1928,68.2277,68.1666,68.2015,31530.0
2018-12-03 13:30:00,78.17,78.17,78.08,78.12,14862.0,68.1928,68.1928,68.1143,68.1492,14862.0
2018-12-03 13:35:00,78.1,78.17,78.08,78.14,11580.0,68.1317,68.1928,68.1143,68.1666,11580.0
2018-12-03 13:40:00,78.12,78.23,78.11,78.18,8627.0,68.1492,68.2451,68.1404,68.2015,8627.0
2018-12-03 13:45:00,78.22,78.23,78.0,78.01,13510.0,68.2364,68.2451,68.0445,68.0532,13510.0
2018-12-03 13:50:00,78.0,78.02,77.95,77.96,5169.0,68.0445,68.0619,68.0009,68.0096,5169.0
2018-12-03 13:55:00,77.95,77.96,77.87,77.93,4902.0,68.0009,68.0096,67.9311,67.9834,4902.0
2018-12-03 14:00:00,77.95,78.06,77.92,77.92,13811.0,68.0009,68.0968,67.9747,67.9747,13811.0
2018-12-03 14:05:00,77.94,77.97,77.77,77.86,23279.0,67.9921,68.0183,67.8438,67.9224,23279.0
2018-12-03 14:10:00,77.86,77.97,77.79,77.79,9211.0,67.9224,68.0183,67.8613,67.8613,9211.0
2018-12-03 14:15:00,77.79,78.02,77.79,78.01,10220.0,67.8613,68.0619,67.8613,68.0532,10220.0
2018-12-03 14:20:00,77.96,78.05,77.96,78.03,9799.0,68.0096,68.0881,68.0096,68.0707,9799.0
2018-12-03 14:25:00,78.02,78.19,78.02,78.13,7472.0,68.0619,68.2102,68.0619,68.1579,7472.0
2018-12-03 14:30:00,78.12,78.17,78.09,78.15,11627.0,68.1492,68.1928,68.123,68.1753,11627.0
2018-12-03 14:35:00,78.17,78.2,78.16,78.18,8657.0,68.1928,68.219,68.1841,68.2015,8657.0
2018-12-03 14:40:00,78.19,78.26,78.13,78.17,22246.0,68.2102,68.2713,68.1579,68.1928,22246.0
2018-12-03 14:45:00,78.17,78.2,78.12,78.19,7407.0,68.1928,68.219,68.1492,68.2102,7407.0
2018-12-03 14:50:00,78.18,78.23,78.02,78.06,8734.0,68.2015,68.2451,68.0619,68.0968,8734.0
2018-12-03 14:55:00,78.04,78.18,78.04,78.14,8472.0,68.0794,68.2015,68.0794,68.1666,8472.0
2018-12-03 15:00:00,78.12,78.14,78.01,78.09,14758.0,68.1492,68.1666,68.0532,68.123,14758.0
2018-12-03 15:05:00,78.09,78.26,78.05,78.13,12946.0,68.123,68.2713,68.0881,68.1579,12946.0
2018-12-03 15:10:00,78.12,78.38,78.12,78.37,15041.0,68.1492,68.376,68.1492,68.3673,15041.0
2018-12-03 15:15:00,78.38,78.45,78.3,78.33,14422.0,68.376,68.437,68.3062,68.3324,14422.0
2018-12-03 15:20:00,78.34,78.44,78.34,78.4,18381.0,68.3411,68.4283,68.3411,68.3934,18381.0
2018-12-03 15:25:00,78.37,78.4,78.27,78.39,18076.0,68.3673,68.3934,68.28,68.3847,18076.0
2018-12-03 15:30:00,78.39,78.44,78.29,78.37,27611.0,68.3847,68.4283,68.2975,68.3673,27611.0
2018-12-03 15:35:00,78.38,78.42,78.33,78.38,25829.0,68.376,68.4109,68.3324,68.376,25829.0
2018-12-03 15:40:00,78.37,78.4,78.28,78.28,30221.0,68.3673,68.3934,68.2887,68.2887,30221.0
2018-12-03 15:45:00,78.29,78.35,78.1,78.11,43941.0,68.2975,68.3498,68.1317,68.1404,43941.0
2018-12-03 15:50:00,78.1,78.15,78.01,78.03,47147.0,68.1317,68.1753,68.0532,68.0707,47147.0
2018-12-03 15:55:00,78.03,78.07,77.98,78.01,146789.0,68.0707,68.1055,68.027,68.0532,146789.0
2018-12-04 09:30:00,77.99,78.2,77.88,77.96,41693.0,68.0358,68.219,67.9398,68.0096,41693.0
2018-12-04 09:35:00,77.89,78.15,77.88,78.09,22311.0,67.9485,68.1753,67.9398,68.123,22311.0
2018-12-04 09:40:00,78.13,78.13,77.64,77.64,14098.0,68.1579,68.1579,67.7304,67.7304,14098.0
2018-12-04 09:45:00,77.59,77.64,77.2,77.33,49509.0,67.6868,67.7304,67.3466,67.46,49509.0
2018-12-04 09:50:00,77.31,77.4,77.23,77.3,13098.0,67.4426,67.5211,67.3728,67.4338,13098.0
2018-12-04 09:55:00,77.33,77.53,77.32,77.38,16921.0,67.46,67.6345,67.4513,67.5036,16921.0
2018-12-04 10:00:00,77.42,77.46,77.12,77.2,17306.0,67.5385,67.5734,67.2768,67.3466,17306.0
2018-12-04 10:05:00,77.13,77.5,77.08,77.48,17068.0,67.2855,67.6083,67.2419,67.5909,17068.0
2018-12-04 10:10:00,77.48,77.51,77.24,77.31,17889.0,67.5909,67.617,67.3815,67.4426,17889.0
2018-12-04 10:15:00,77.32,77.43,77.26,77.26,18896.0,67.4513,67.5472,67.3989,67.3989,18896.0
2018-12-04 10:20:00,77.25,77.38,77.25,77.38,16741.0,67.3902,67.5036,67.3902,67.5036,16741.0
2018-12-04 10:25:00,77.4,77.53,77.3,77.51,15962.0,67.5211,67.6345,67.4338,67.617,15962.0
2018-12-04 10:30:00,77.49,77.54,77.41,77.5,16307.0,67.5996,67.6432,67.5298,67.6083,16307.0
2018-12-04 10:35:00,77.48,77.63,77.45,77.62,12978.0,67.5909,67.7217,67.5647,67.713,12978.0
2018-12-04 10:40:00,77.62,77.71,77.61,77.66,10990.0,67.713,67.7915,67.7043,67.7479,10990.0
2018-12-04 10:45:00,77.64,77.71,77.53,77.69,10507.0,67.7304,67.7915,67.6345,67.7741,10507.0
2018-12-04 10:50:00,77.68,77.68,77.58,77.63,11763.0,67.7653,67.7653,67.6781,67.7217,11763.0
2018-12-04 10:55:00,77.64,77.65,77.34,77.35,13882.0,67.7304,67.7392,67.4687,67.4774,13882.0
2018-12-04 11:00:00,77.34,77.34,77.17,77.29,16057.0,67.4687,67.4687,67.3204,67.4251,16057.0
2018-12-04 11:05:00,77.3,77.41,77.27,77.34,9419.0,67.4338,67.5298,67.4077,67.4687,9419.0
2018-12-04 11:10:00,77.33,77.34,77.24,77.27,7529.0,67.46,67.4687,67.3815,67.4077,7529.0
2018-12-04 11:15:00,77.25,77.3,77.2,77.3,8812.0,67.3902,67.4338,67.3466,67.4338,8812.0
2018-12-04 11:20:00,77.26,77.36,77.19,77.32,13307.0,67.3989,67.4862,67.3379,67.4513,13307.0
2018-12-04 11:25:00,77.3,77.31,77.07,77.17,12794.0,67.4338,67.4426,67.2332,67.3204,12794.0
2018-12-04 11:30:00,77.14,77.16,77.09,77.14,9420.0,67.2943,67.3117,67.2506,67.2943,9420.0
2018-12-04 11:35:00,77.12,77.28,77.09,77.28,13803.0,67.2768,67.4164,67.2506,67.4164,13803.0
2018-12-04 11:40:00,77.28,77.37,77.25,77.37,13812.0,67.4164,67.4949,67.3902,67.4949,13812.0
2018-12-04 11:45:00,77.38,77.4,77.28,77.33,10210.0,67.5036,67.5211,67.4164,67.46,10210.0
2018-12-04 11:50:00,77.32,77.36,77.28,77.35,12101.0,67.4513,67.4862,67.4164,67.4774,12101.0
2018-12-04 11:55:00,77.34,77.34,77.2,77.23,9973.0,67.4687,67.4687,67.3466,67.3728,9973.0
2018-12-04 12:00:00,77.22,77.22,76.95,76.95,11716.0,67.364,67.364,67.1285,67.1285,11716.0
2018-12-04 12:05:00,76.92,76.92,76.48,76.7,20257.0,67.1023,67.1023,66.7185,66.9104,20257.0
2018-12-04 12:10:00,76.71,76.71,76.5,76.51,13300.0,66.9191,66.9191,66.7359,66.7447,13300.0
2018-12-04 12:15:00,76.48,76.55,76.3,76.54,15861.0,66.7185,66.7796,66.5615,66.7708,15861.0
2018-12-04 12:20:00,76.5,76.5,76.18,76.2,10757.0,66.7359,66.7359,66.4568,66.4742,10757.0
2018-12-04 12:25:00,76.2,76.31,76.1,76.12,15365.0,66.4742,66.5702,66.387,66.4044,15365.0
2018-12-04 12:30:00,76.1,76.2,75.9,76.2,21476.0,66.387,66.4742,66.2125,66.4742,21476.0
2018-12-04 12:35:00,76.23,76.4,76.18,76.28,13975.0,66.5004,66.6487,66.4568,66.544,13975.0
2018-12-04 12:40:00,76.32,76.38,76.26,76.32,17806.0,66.5789,66.6313,66.5266,66.5789,17806.0
2018-12-04 12:45:00,76.3,76.43,76.29,76.34,12482.0,66.5615,66.6749,66.5527,66.5964,12482.0
2018-12-04 12:50:00,76.32,76.34,76.17,76.19,15290.0,66.5789,66.5964,66.4481,66.4655,15290.0
2018-12-04 12:55:00,76.19,76.27,76.06,76.08,8583.0,66.4655,66.5353,66.3521,66.3695,8583.0
2018-12-04 13:00:00,76.07,76.13,75.91,76.13,15653.0,66.3608,66.4132,66.2212,66.4132,15653.0
2018-12-04 13:05:00,76.11,76.11,75.98,75.99,9366.0,66.3957,66.3957,66.2823,66.291,9366.0
2018-12-04 13:10:00,76.01,76.01,75.84,75.84,12158.0,66.3085,66.3085,66.1602,66.1602,12158.0
2018-12-04 13:15:00,75.85,76.03,75.83,75.88,17840.0,66.1689,66.3259,66.1515,66.1951,17840.0
2018-12-04 13:20:00,75.88,75.89,75.72,75.76,15416.0,66.1951,66.2038,66.0555,66.0904,15416.0
2018-12-04 13:25:00,75.75,75.76,75.33,75.49,15899.0,66.0817,66.0904,65.7153,65.8548,15899.0
2018-12-04 13:30:00,75.48,75.6,75.41,75.55,14941.0,65.8461,65.9508,65.7851,65.9072,14941.0
2018-12-04 13:35:00,75.54,75.57,75.27,75.3,17049.0,65.8985,65.9246,65.6629,65.6891,17049.0
2018-12-04 13:40:00,75.28,75.49,75.09,75.47,24925.0,65.6717,65.8548,65.5059,65.8374,24925.0
2018-12-04 13:45:00,75.46,75.71,75.39,75.61,19166.0,65.8287,66.0468,65.7676,65.9595,19166.0
2018-12-04 13:50:00,75.6,75.67,75.52,75.67,16935.0,65.9508,66.0119,65.881,66.0119,16935.0
2018-12-04 13:55:00,75.7,75.9,75.69,75.76,15039.0,66.038,66.2125,66.0293,66.0904,15039.0
2018-12-04 14:00:00,75.76,75.77,75.51,75.51,22101.0,66.0904,66.0991,65.8723,65.8723,22101.0
2018-12-04 14:05:00,75.48,75.81,75.48,75.8,15545.0,65.8461,66.134,65.8461,66.1253,15545.0
2018-12-04 14:10:00,75.8,75.94,75.74,75.84,32005.0,66.1253,66.2474,66.0729,66.1602,32005.0
2018-12-04 14:15:00,75.83,75.83,75.72,75.8,17304.0,66.1515,66.1515,66.0555,66.1253,17304.0
2018-12-04 14:20:00,75.81,75.83,75.7,75.7,16675.0,66.134,66.1515,66.038,66.038,16675.0
2018-12-04 14:25:00,75.68,75.68,75.52,75.55,22357.0,66.0206,66.0206,65.881,65.9072,22357.0
2018-12-04 14:30:00,75.57,75.75,75.56,75.72,16481.0,65.9246,66.0817,65.9159,66.0555,16481.0
2018-12-04 14:35:00,75.71,75.71,75.6,75.67,24197.0,66.0468,66.0468,65.9508,66.0119,24197.0
2018-12-04 14:40:00,75.65,75.76,75.65,75.75,17821.0,65.9944,66.0904,65.9944,66.0817,17821.0
2018-12-04 14:45:00,75.74,76.1,75.72,76.06,71692.0,66.0729,66.387,66.0555,66.3521,71692.0
2018-12-04 14:50:00,76.06,76.06,75.93,75.94,19700.0,66.3521,66.3521,66.2387,66.2474,19700.0
2018-12-04 14:55:00,75.94,75.95,75.64,75.67,18519.0,66.2474,66.2561,65.9857,66.0119,18519.0
2018-12-04 15:00:00,75.65,75.65,75.44,75.54,24257.0,65.9944,65.9944,65.8112,65.8985,24257.0
2018-12-04 15:05:00,75.53,75.56,75.38,75.44,24561.0,65.8897,65.9159,65.7589,65.8112,24561.0
2018-12-04 15:10:00,75.44,75.44,75.29,75.38,28688.0,65.8112,65.8112,65.6804,65.7589,28688.0
2018-12-04 15:15:00,75.38,75.54,75.3,75.34,20654.0,65.7589,65.8985,65.6891,65.724,20654.0
2018-12-04 15:20:00,75.35,75.48,75.21,75.21,17830.0,65.7327,65.8461,65.6106,65.6106,17830.0
2018-12-04 15:25:00,75.21,75.4,75.19,75.23,25964.0,65.6106,65.7763,65.5931,65.628,25964.0
2018-12-04 15:30:00,75.23,75.34,75.18,75.28,32836.0,65.628,65.724,65.5844,65.6717,32836.0
2018-12-04 15:35:00,75.29,75.43,75.15,75.2,39662.0,65.6804,65.8025,65.5582,65.6019,39662.0
2018-12-04 15:40:00,75.2,75.2,75.06,75.13,27814.0,65.6019,65.6019,65.4797,65.5408,27814.0
2018-12-04 15:45:00,75.12,75.15,75.04,75.13,59964.0,65.5321,65.5582,65.4623,65.5408,59964.0
2018-12-04 15:50:00,75.13,75.17,74.96,75.01,77504.0,65.5408,65.5757,65.3925,65.4361,77504.0
2018-12-04 15:55:00,75.01,75.02,74.84,75.01,176719.0,65.4361,65.4448,65.2878,65.4361,176719.0
2018-12-06 09:30:00,73.5,73.5,73.1,73.27,54184.0,64.1188,64.1188,63.7699,63.9182,54184.0
2018-12-06 09:35:00,73.28,73.31,73.01,73.22,34551.0,63.9269,63.9531,63.6914,63.8746,34551.0
2018-12-06 09:40:00,73.16,73.26,72.96,73.02,37643.0,63.8222,63.9095,63.6478,63.7001,37643.0
2018-12-06 09:45:00,72.99,73.22,72.82,72.89,31468.0,63.6739,63.8746,63.5256,63.5867,31468.0
2018-12-06 09:50:00,72.87,72.92,72.38,72.42,31694.0,63.5693,63.6129,63.1418,63.1767,31694.0
2018-12-06 09:55:00,72.39,72.73,72.36,72.69,34907.0,63.1505,63.4471,63.1243,63.4122,34907.0
2018-12-06 10:00:00,72.69,72.84,72.66,72.75,45974.0,63.4122,63.5431,63.3861,63.4646,45974.0
2018-12-06 10:05:00,72.76,72.8,72.41,72.59,42660.0,63.4733,63.5082,63.168,63.325,42660.0
2018-12-06 10:10:00,72.59,72.62,72.3,72.62,56049.0,63.325,63.3512,63.072,63.3512,56049.0
2018-12-06 10:15:00,72.63,72.89,72.57,72.63,33454.0,63.3599,63.5867,63.3075,63.3599,33454.0
2018-12-06 10:20:00,72.65,72.77,72.32,72.32,32511.0,63.3773,63.482,63.0894,63.0894,32511.0
2018-12-06 10:25:00,72.31,72.59,72.25,72.51,107549.0,63.0807,63.325,63.0284,63.2552,107549.0
2018-12-06 10:30:00,72.48,72.56,72.02,72.04,29363.0,63.229,63.2988,62.8277,62.8452,29363.0
2018-12-06 10:35:00,72.07,72.21,71.87,72.04,34842.0,62.8714,62.9935,62.6969,62.8452,34842.0
2018-12-06 10:40:00,72.06,72.16,71.82,72.06,43912.0,62.8626,62.9499,62.6533,62.8626,43912.0
2018-12-06 10:45:00,72.07,72.19,71.89,71.98,29584.0,62.8714,62.976,62.7143,62.7928,29584.0
2018-12-06 10:50:00,71.98,72.15,71.98,72.08,29735.0,62.7928,62.9411,62.7928,62.8801,29735.0
2018-12-06 10:55:00,72.09,72.09,71.57,71.66,61049.0,62.8888,62.8888,62.4352,62.5137,61049.0
2018-12-06 11:00:00,71.67,71.75,71.42,71.67,48663.0,62.5224,62.5922,62.3043,62.5224,48663.0
2018-12-06 11:05:00,71.67,71.74,71.53,71.53,24542.0,62.5224,62.5835,62.4003,62.4003,24542.0
2018-12-06 11:10:00,71.55,71.59,71.37,71.43,28459.0,62.4177,62.4526,62.2607,62.313,28459.0
2018-12-06 11:15:00,71.43,71.72,71.34,71.67,20931.0,62.313,62.566,62.2345,62.5224,20931.0
2018-12-06 11:20:00,71.63,71.75,71.48,71.49,20580.0,62.4875,62.5922,62.3567,62.3654,20580.0
2018-12-06 11:25:00,71.47,71.52,71.17,71.3,52931.0,62.3479,62.3916,62.0862,62.1996,52931.0
2018-12-06 11:30:00,71.29,71.5,71.28,71.42,30566.0,62.1909,62.3741,62.1822,62.3043,30566.0
2018-12-06 11:35:00,71.4,71.59,71.34,71.4,30958.0,62.2869,62.4526,62.2345,62.2869,30958.0
2018-12-06 11:40:00,71.37,71.72,71.37,71.65,22025.0,62.2607,62.566,62.2607,62.505,22025.0
2018-12-06 11:45:00,71.65,71.87,71.57,71.74,32766.0,62.505,62.6969,62.4352,62.5835,32766.0
2018-12-06 11:50:00,71.76,71.97,71.7,71.85,25403.0,62.6009,62.7841,62.5486,62.6794,25403.0
2018-12-06 11:55:00,71.86,71.9,71.75,71.84,23388.0,62.6882,62.7231,62.5922,62.6707,23388.0
2018-12-06 12:00:00,71.85,71.97,71.76,71.92,25997.0,62.6794,62.7841,62.6009,62.7405,25997.0
2018-12-06 12:05:00,71.92,71.96,71.83,71.83,32417.0,62.7405,62.7754,62.662,62.662,32417.0
2018-12-06 12:10:00,71.86,72.0,71.83,71.98,16978.0,62.6882,62.8103,62.662,62.7928,16978.0
2018-12-06 12:15:00,72.02,72.3,72.02,72.08,22918.0,62.8277,63.072,62.8277,62.8801,22918.0
2018-12-06 12:20:00,72.07,72.33,72.03,72.33,15482.0,62.8714,63.0982,62.8365,63.0982,15482.0
2018-12-06 12:25:00,72.32,72.54,72.27,72.54,15946.0,63.0894,63.2814,63.0458,63.2814,15946.0
2018-12-06 12:30:00,72.51,72.56,72.41,72.48,19906.0,63.2552,63.2988,63.168,63.229,19906.0
2018-12-06 12:35:00,72.49,72.53,72.26,72.29,15492.0,63.2378,63.2726,63.0371,63.0633,15492.0
2018-12-06 12:40:00,72.28,72.45,72.28,72.39,19732.0,63.0546,63.2029,63.0546,63.1505,19732.0
2018-12-06 12:45:00,72.38,72.44,72.34,72.36,20176.0,63.1418,63.1941,63.1069,63.1243,20176.0
2018-12-06 12:50:00,72.34,72.49,72.24,72.49,21157.0,63.1069,63.2378,63.0197,63.2378,21157.0
2018-12-06 12:55:00,72.49,72.54,72.37,72.37,11352.0,63.2378,63.2814,63.1331,63.1331,11352.0
2018-12-06 13:00:00,72.39,72.39,72.16,72.16,13798.0,63.1505,63.1505,62.9499,62.9499,13798.0
2018-12-06 13:05:00,72.18,72.19,71.91,71.93,20439.0,62.9673,62.976,62.7318,62.7492,20439.0
2018-12-06 13:10:00,71.93,72.04,71.93,72.0,17949.0,62.7492,62.8452,62.7492,62.8103,17949.0
2018-12-06 13:15:00,71.99,72.0,71.86,71.9,28700.0,62.8016,62.8103,62.6882,62.7231,28700.0
2018-12-06 13:20:00,71.89,72.05,71.8,72.02,32083.0,62.7143,62.8539,62.6358,62.8277,32083.0
2018-12-06 13:25:00,72.01,72.04,71.93,71.94,23265.0,62.819,62.8452,62.7492,62.758,23265.0
2018-12-06 13:30:00,71.92,71.92,71.65,71.72,37266.0,62.7405,62.7405,62.505,62.566,37266.0
2018-12-06 13:35:00,71.72,72.01,71.69,71.94,26969.0,62.566,62.819,62.5399,62.758,26969.0
2018-12-06 13:40:00,71.93,72.22,71.93,72.15,23466.0,62.7492,63.0022,62.7492,62.9411,23466.0
2018-12-06 13:45:00,72.15,72.4,72.14,72.4,20230.0,62.9411,63.1592,62.9324,63.1592,20230.0
2018-12-06 13:50:00,72.4,72.52,72.38,72.5,39211.0,63.1592,63.2639,63.1418,63.2465,39211.0
2018-12-06 13:55:00,72.52,72.74,72.48,72.74,25988.0,63.2639,63.4558,63.229,63.4558,25988.0
2018-12-06 14:00:00,72.77,72.86,72.68,72.7,20705.0,63.482,63.5605,63.4035,63.4209,20705.0
2018-12-06 14:05:00,72.71,72.73,72.57,72.62,19520.0,63.4297,63.4471,63.3075,63.3512,19520.0
2018-12-06 14:10:00,72.6,72.6,72.38,72.52,19586.0,63.3337,63.3337,63.1418,63.2639,19586.0
2018-12-06 14:15:00,72.51,72.59,72.23,72.32,32112.0,63.2552,63.325,63.0109,63.0894,32112.0
2018-12-06 14:20:00,72.32,72.53,72.32,72.47,22841.0,63.0894,63.2726,63.0894,63.2203,22841.0
2018-12-06 14:25:00,72.49,72.73,72.47,72.73,25689.0,63.2378,63.4471,63.2203,63.4471,25689.0
2018-12-06 14:30:00,72.73,72.8,72.49,72.66,21394.0,63.4471,63.5082,63.2378,63.3861,21394.0
2018-12-06 14:35:00,72.66,72.75,72.55,72.64,17329.0,63.3861,63.4646,63.2901,63.3686,17329.0
2018-12-06 14:40:00,72.66,72.81,72.65,72.67,13277.0,63.3861,63.5169,63.3773,63.3948,13277.0
2018-12-06 14:45:00,72.67,72.73,72.43,72.55,24583.0,63.3948,63.4471,63.1854,63.2901,24583.0
2018-12-06 14:50:00,72.58,72.92,72.57,72.84,27321.0,63.3163,63.6129,63.3075,63.5431,27321.0
2018-12-06 14:55:00,72.85,72.94,72.73,72.87,28588.0,63.5518,63.6303,63.4471,63.5693,28588.0
2018-12-06 15:00:00,72.9,73.1,72.79,72.79,28359.0,63.5954,63.7699,63.4995,63.4995,28359.0
2018-12-06 15:05:00,72.79,72.87,72.65,72.84,40884.0,63.4995,63.5693,63.3773,63.5431,40884.0
2018-12-06 15:10:00,72.82,72.9,72.74,72.74,41273.0,63.5256,63.5954,63.4558,63.4558,41273.0
2018-12-06 15:15:00,72.74,72.84,72.68,72.75,61382.0,63.4558,63.5431,63.4035,63.4646,61382.0
2018-12-06 15:20:00,72.75,72.87,72.65,72.78,69957.0,63.4646,63.5693,63.3773,63.4907,69957.0
2018-12-06 15:25:00,72.77,72.88,72.74,72.83,65479.0,63.482,63.578,63.4558,63.5344,65479.0
2018-12-06 15:30:00,72.83,73.16,72.81,73.03,53126.0,63.5344,63.8222,63.5169,63.7088,53126.0
2018-12-06 15:35:00,73.02,73.07,72.95,73.01,40466.0,63.7001,63.7437,63.639,63.6914,40466.0
2018-12-06 15:40:00,73.0,73.15,72.95,73.15,84538.0,63.6827,63.8135,63.639,63.8135,84538.0
2018-12-06 15:45:00,73.17,73.3,73.11,73.29,74790.0,63.831,63.9444,63.7786,63.9356,74790.0
2018-12-06 15:50:00,73.27,73.49,73.24,73.35,84954.0,63.9182,64.1101,63.892,63.988,84954.0
2018-12-06 15:55:00,73.36,73.41,73.2,73.3,231995.0,63.9967,64.0403,63.8571,63.9444,231995.0
2018-12-07 09:30:00,73.42,73.84,73.17,73.61,42493.0,64.0491,64.4154,63.831,64.2148,42493.0
2018-12-07 09:35:00,73.62,74.12,73.62,74.12,11797.0,64.2235,64.6597,64.2235,64.6597,11797.0
2018-12-07 09:40:00,74.19,74.39,74.05,74.08,14611.0,64.7208,64.8952,64.5986,64.6248,14611.0
2018-12-07 09:45:00,74.1,74.26,73.96,73.98,17454.0,64.6423,64.7818,64.5201,64.5376,17454.0
2018-12-07 09:50:00,73.92,73.94,73.78,73.83,15812.0,64.4852,64.5027,64.3631,64.4067,15812.0
2018-12-07 09:55:00,73.88,73.99,73.75,73.75,16574.0,64.4503,64.5463,64.3369,64.3369,16574.0
2018-12-07 10:00:00,73.68,73.75,73.54,73.63,22170.0,64.2759,64.3369,64.1537,64.2322,22170.0
2018-12-07 10:05:00,73.66,73.66,73.32,73.34,19877.0,64.2584,64.2584,63.9618,63.9793,19877.0
2018-12-07 10:10:00,73.32,73.37,73.08,73.1,26232.0,63.9618,64.0054,63.7524,63.7699,26232.0
2018-12-07 10:15:00,73.12,73.12,72.68,72.68,48616.0,63.7873,63.7873,63.4035,63.4035,48616.0
2018-12-07 10:20:00,72.69,72.84,72.53,72.68,23986.0,63.4122,63.5431,63.2726,63.4035,23986.0
2018-12-07 10:25:00,72.67,72.9,72.6,72.9,9345.0,63.3948,63.5954,63.3337,63.5954,9345.0
2018-12-07 10:30:00,72.84,72.93,72.71,72.74,27792.0,63.5431,63.6216,63.4297,63.4558,27792.0
2018-12-07 10:35:00,72.71,72.74,72.41,72.5,27905.0,63.4297,63.4558,63.168,63.2465,27905.0
2018-12-07 10:40:00,72.49,72.74,72.45,72.63,18578.0,63.2378,63.4558,63.2029,63.3599,18578.0
2018-12-07 10:45:00,72.63,72.84,72.57,72.71,15579.0,63.3599,63.5431,63.3075,63.4297,15579.0
2018-12-07 10:50:00,72.67,72.76,72.59,72.74,20863.0,63.3948,63.4733,63.325,63.4558,20863.0
2018-12-07 10:55:00,72.73,72.89,72.73,72.85,16583.0,63.4471,63.5867,63.4471,63.5518,16583.0
2018-12-07 11:00:00,72.84,72.98,72.67,72.68,14118.0,63.5431,63.6652,63.3948,63.4035,14118.0
2018-12-07 11:05:00,72.7,72.72,72.47,72.56,16412.0,63.4209,63.4384,63.2203,63.2988,16412.0
2018-12-07 11:10:00,72.59,72.64,72.33,72.39,21542.0,63.325,63.3686,63.0982,63.1505,21542.0
2018-12-07 11:15:00,72.41,72.51,72.35,72.45,23384.0,63.168,63.2552,63.1156,63.2029,23384.0
2018-12-07 11:20:00,72.41,72.42,72.12,72.21,25060.0,63.168,63.1767,62.915,62.9935,25060.0
2018-12-07 11:25:00,72.2,72.35,72.1,72.29,22849.0,62.9848,63.1156,62.8975,63.0633,22849.0
2018-12-07 11:30:00,72.26,72.38,72.16,72.23,26241.0,63.0371,63.1418,62.9499,63.0109,26241.0
2018-12-07 11:35:00,72.25,72.31,72.15,72.21,32789.0,63.0284,63.0807,62.9411,62.9935,32789.0
2018-12-07 11:40:00,72.21,72.35,72.12,72.24,34607.0,62.9935,63.1156,62.915,63.0197,34607.0
2018-12-07 11:45:00,72.23,72.31,72.18,72.24,24462.0,63.0109,63.0807,62.9673,63.0197,24462.0
2018-12-07 11:50:00,72.23,72.23,71.97,71.98,47355.0,63.0109,63.0109,62.7841,62.7928,47355.0
2018-12-07 11:55:00,71.98,72.01,71.81,71.81,25690.0,62.7928,62.819,62.6445,62.6445,25690.0
2018-12-07 12:00:00,71.78,72.05,71.77,71.97,22432.0,62.6184,62.8539,62.6096,62.7841,22432.0
2018-12-07 12:05:00,71.98,71.99,71.87,71.93,18498.0,62.7928,62.8016,62.6969,62.7492,18498.0
2018-12-07 12:10:00,71.9,72.12,71.9,72.02,22130.0,62.7231,62.915,62.7231,62.8277,22130.0
2018-12-07 12:15:00,72.0,72.04,71.8,71.89,20453.0,62.8103,62.8452,62.6358,62.7143,20453.0
2018-12-07 12:20:00,71.93,72.07,71.93,72.07,15172.0,62.7492,62.8714,62.7492,62.8714,15172.0
2018-12-07 12:25:00,72.07,72.09,71.89,71.96,26662.0,62.8714,62.8888,62.7143,62.7754,26662.0
2018-12-07 12:30:00,71.93,71.94,71.7,71.73,19548.0,62.7492,62.758,62.5486,62.5748,19548.0
2018-12-07 12:35:00,71.73,71.79,71.7,71.75,21337.0,62.5748,62.6271,62.5486,62.5922,21337.0
2018-12-07 12:40:00,71.77,71.78,71.61,71.75,22928.0,62.6096,62.6184,62.4701,62.5922,22928.0
2018-12-07 12:45:00,71.76,71.89,71.76,71.8,18409.0,62.6009,62.7143,62.6009,62.6358,18409.0
2018-12-07 12:50:00,71.8,72.15,71.79,72.14,26173.0,62.6358,62.9411,62.6271,62.9324,26173.0
2018-12-07 12:55:00,72.13,72.31,72.07,72.26,22341.0,62.9237,63.0807,62.8714,63.0371,22341.0
2018-12-07 13:00:00,72.21,72.36,72.16,72.28,35889.0,62.9935,63.1243,62.9499,63.0546,35889.0
2018-12-07 13:05:00,72.26,72.26,72.04,72.04,21468.0,63.0371,63.0371,62.8452,62.8452,21468.0
2018-12-07 13:10:00,72.04,72.12,71.9,71.92,17554.0,62.8452,62.915,62.7231,62.7405,17554.0
2018-12-07 13:15:00,71.92,71.97,71.71,71.73,22103.0,62.7405,62.7841,62.5573,62.5748,22103.0
2018-12-07 13:20:00,71.73,71.91,71.72,71.91,28938.0,62.5748,62.7318,62.566,62.7318,28938.0
2018-12-07 13:25:00,71.9,71.95,71.75,71.87,20715.0,62.7231,62.7667,62.5922,62.6969,20715.0
2018-12-07 13:30:00,71.86,71.87,71.68,71.73,24204.0,62.6882,62.6969,62.5311,62.5748,24204.0
2018-12-07 13:35:00,71.73,71.79,71.62,71.64,22796.0,62.5748,62.6271,62.4788,62.4962,22796.0
2018-12-07 13:40:00,71.62,71.68,71.59,71.62,26579.0,62.4788,62.5311,62.4526,62.4788,26579.0
2018-12-07 13:45:00,71.64,71.66,71.39,71.39,31219.0,62.4962,62.5137,62.2782,62.2782,31219.0
2018-12-07 13:50:00,71.4,71.4,71.26,71.29,57914.0,62.2869,62.2869,62.1647,62.1909,57914.0
2018-12-07 13:55:00,71.28,71.28,71.12,71.12,52286.0,62.1822,62.1822,62.0426,62.0426,52286.0
2018-12-07 14:00:00,71.11,71.2,71.01,71.12,41671.0,62.0339,62.1124,61.9467,62.0426,41671.0
2018-12-07 14:05:00,71.09,71.29,71.05,71.14,34000.0,62.0164,62.1909,61.9815,62.0601,34000.0
2018-12-07 14:10:00,71.11,71.13,71.02,71.08,23247.0,62.0339,62.0513,61.9554,62.0077,23247.0
2018-12-07 14:15:00,71.09,71.53,71.09,71.5,33309.0,62.0164,62.4003,62.0164,62.3741,33309.0
2018-12-07 14:20:00,71.49,71.6,71.34,71.36,27871.0,62.3654,62.4613,62.2345,62.252,27871.0
2018-12-07 14:25:00,71.37,71.52,71.27,71.5,26306.0,62.2607,62.3916,62.1735,62.3741,26306.0
2018-12-07 14:30:00,71.51,71.55,71.4,71.44,32302.0,62.3828,62.4177,62.2869,62.3218,32302.0
2018-12-07 14:35:00,71.44,71.45,71.27,71.32,31964.0,62.3218,62.3305,62.1735,62.2171,31964.0
2018-12-07 14:40:00,71.3,71.35,71.15,71.19,32079.0,62.1996,62.2433,62.0688,62.1037,32079.0
2018-12-07 14:45:00,71.18,71.44,71.08,71.4,33358.0,62.095,62.3218,62.0077,62.2869,33358.0
2018-12-07 14:50:00,71.4,71.54,71.12,71.15,29488.0,62.2869,62.409,62.0426,62.0688,29488.0
2018-12-07 14:55:00,71.16,71.23,71.08,71.19,31247.0,62.0775,62.1386,62.0077,62.1037,31247.0
2018-12-07 15:00:00,71.2,71.3,70.98,71.0,63197.0,62.1124,62.1996,61.9205,61.9379,63197.0
2018-12-07 15:05:00,71.02,71.2,70.99,71.18,73053.0,61.9554,62.1124,61.9292,62.095,73053.0
2018-12-07 15:10:00,71.18,71.36,71.12,71.16,51272.0,62.095,62.252,62.0426,62.0775,51272.0
2018-12-07 15:15:00,71.15,71.26,71.04,71.22,57561.0,62.0688,62.1647,61.9728,62.1298,57561.0
2018-12-07 15:20:00,71.23,71.29,71.15,71.19,46941.0,62.1386,62.1909,62.0688,62.1037,46941.0
2018-12-07 15:25:00,71.2,71.46,71.08,71.35,50764.0,62.1124,62.3392,62.0077,62.2433,50764.0
2018-12-07 15:30:00,71.36,71.69,71.27,71.64,61817.0,62.252,62.5399,62.1735,62.4962,61817.0
2018-12-07 15:35:00,71.63,71.81,71.47,71.47,45855.0,62.4875,62.6445,62.3479,62.3479,45855.0
2018-12-07 15:40:00,71.43,71.52,71.36,71.4,28540.0,62.313,62.3916,62.252,62.2869,28540.0
2018-12-07 15:45:00,71.41,71.45,71.16,71.17,26933.0,62.2956,62.3305,62.0775,62.0862,26933.0
2018-12-07 15:50:00,71.17,71.44,71.17,71.31,53596.0,62.0862,62.3218,62.0862,62.2084,53596.0
2018-12-07 15:55:00,71.33,71.43,71.24,71.25,124545.0,62.2258,62.313,62.1473,62.156,124545.0
2018-12-10 09:30:00,71.19,71.38,71.06,71.3,35072.0,62.1037,62.2694,61.9903,62.1996,35072.0
2018-12-10 09:35:00,71.3,71.35,71.11,71.33,11144.0,62.1996,62.2433,62.0339,62.2258,11144.0
2018-12-10 09:40:00,71.28,71.44,71.07,71.3,13462.0,62.1822,62.3218,61.999,62.1996,13462.0
2018-12-10 09:45:00,71.3,71.33,70.89,70.89,17662.0,62.1996,62.2258,61.842,61.842,17662.0
2018-12-10 09:50:00,70.86,70.95,70.44,70.46,17412.0,61.8158,61.8943,61.4494,61.4669,17412.0
2018-12-10 09:55:00,70.52,70.84,70.48,70.71,23245.0,61.5192,61.7983,61.4843,61.6849,23245.0
2018-12-10 10:00:00,70.74,70.74,70.35,70.52,20158.0,61.7111,61.7111,61.3709,61.5192,20158.0
2018-12-10 10:05:00,70.57,70.76,70.56,70.59,7381.0,61.5628,61.7286,61.5541,61.5803,7381.0
2018-12-10 10:10:00,70.57,70.83,70.42,70.83,12697.0,61.5628,61.7896,61.432,61.7896,12697.0
2018-12-10 10:15:00,70.82,70.82,70.61,70.78,13950.0,61.7809,61.7809,61.5977,61.746,13950.0
2018-12-10 10:20:00,70.77,70.91,70.67,70.8,21563.0,61.7373,61.8594,61.65,61.7635,21563.0
2018-12-10 10:25:00,70.8,70.86,70.69,70.84,11208.0,61.7635,61.8158,61.6675,61.7983,11208.0
2018-12-10 10:30:00,70.82,70.93,70.52,70.56,16758.0,61.7809,61.8769,61.5192,61.5541,16758.0
2018-12-10 10:35:00,70.65,70.69,70.46,70.46,12677.0,61.6326,61.6675,61.4669,61.4669,12677.0
2018-12-10 10:40:00,70.4,70.51,70.31,70.38,29060.0,61.4145,61.5105,61.336,61.3971,29060.0
2018-12-10 10:45:00,70.38,70.59,70.28,70.48,12867.0,61.3971,61.5803,61.3098,61.4843,12867.0
2018-12-10 10:50:00,70.47,70.48,70.04,70.04,17093.0,61.4756,61.4843,61.1005,61.1005,17093.0
2018-12-10 10:55:00,70.08,70.26,69.94,70.04,24666.0,61.1354,61.2924,61.0132,61.1005,24666.0
2018-12-10 11:00:00,70.08,70.08,69.45,69.64,29752.0,61.1354,61.1354,60.5858,60.7515,29752.0
2018-12-10 11:05:00,69.69,69.87,69.61,69.61,16387.0,60.7951,60.9522,60.7253,60.7253,16387.0
2018-12-10 11:10:00,69.61,69.85,69.57,69.75,21999.0,60.7253,60.9347,60.6904,60.8475,21999.0
2018-12-10 11:15:00,69.75,69.77,69.53,69.68,18446.0,60.8475,60.8649,60.6556,60.7864,18446.0
2018-12-10 11:20:00,69.68,69.86,69.6,69.68,10312.0,60.7864,60.9434,60.7166,60.7864,10312.0
2018-12-10 11:25:00,69.69,70.02,69.69,70.02,21042.0,60.7951,61.083,60.7951,61.083,21042.0
2018-12-10 11:30:00,69.98,70.12,69.83,69.84,23236.0,61.0481,61.1702,60.9173,60.926,23236.0
2018-12-10 11:35:00,69.86,70.38,69.86,70.28,11635.0,60.9434,61.3971,60.9434,61.3098,11635.0
2018-12-10 11:40:00,70.28,70.28,70.11,70.22,21870.0,61.3098,61.3098,61.1615,61.2575,21870.0
2018-12-10 11:45:00,70.24,70.39,70.1,70.28,12457.0,61.2749,61.4058,61.1528,61.3098,12457.0
2018-12-10 11:50:00,70.3,70.36,70.21,70.26,15554.0,61.3273,61.3796,61.2488,61.2924,15554.0
2018-12-10 11:55:00,70.36,70.36,69.98,70.09,12255.0,61.3796,61.3796,61.0481,61.1441,12255.0
2018-12-10 12:00:00,70.12,70.12,69.97,70.06,8574.0,61.1702,61.1702,61.0394,61.1179,8574.0
2018-12-10 12:05:00,70.06,70.21,69.98,70.1,10261.0,61.1179,61.2488,61.0481,61.1528,10261.0
2018-12-10 12:10:00,70.08,70.24,69.99,70.2,14743.0,61.1354,61.2749,61.0568,61.24,14743.0
2018-12-10 12:15:00,70.2,70.29,70.09,70.13,17578.0,61.24,61.3185,61.1441,61.179,17578.0
2018-12-10 12:20:00,70.09,70.21,70.07,70.17,14225.0,61.1441,61.2488,61.1266,61.2139,14225.0
2018-12-10 12:25:00,70.19,70.32,70.16,70.26,16099.0,61.2313,61.3447,61.2051,61.2924,16099.0
2018-12-10 12:30:00,70.25,70.42,70.25,70.38,16148.0,61.2837,61.432,61.2837,61.3971,16148.0
2018-12-10 12:35:00,70.37,70.77,70.36,70.75,12946.0,61.3883,61.7373,61.3796,61.7198,12946.0
2018-12-10 12:40:00,70.78,70.97,70.78,70.93,23213.0,61.746,61.9118,61.746,61.8769,23213.0
2018-12-10 12:45:00,70.92,71.14,70.85,71.11,26469.0,61.8681,62.0601,61.8071,62.0339,26469.0
2018-12-10 12:50:00,71.13,71.22,71.03,71.19,20920.0,62.0513,62.1298,61.9641,62.1037,20920.0
2018-12-10 12:55:00,71.2,71.2,71.06,71.06,17463.0,62.1124,62.1124,61.9903,61.9903,17463.0
2018-12-10 13:00:00,71.09,71.2,70.93,71.02,18934.0,62.0164,62.1124,61.8769,61.9554,18934.0
2018-12-10 13:05:00,71.0,71.27,70.97,71.13,40756.0,61.9379,62.1735,61.9118,62.0513,40756.0
2018-12-10 13:10:00,71.13,71.29,70.99,71.18,21582.0,62.0513,62.1909,61.9292,62.095,21582.0
2018-12-10 13:15:00,71.22,71.33,71.2,71.26,14554.0,62.1298,62.2258,62.1124,62.1647,14554.0
2018-12-10 13:20:00,71.27,71.35,71.01,71.01,12809.0,62.1735,62.2433,61.9467,61.9467,12809.0
2018-12-10 13:25:00,70.97,71.05,70.86,70.9,17025.0,61.9118,61.9815,61.8158,61.8507,17025.0
2018-12-10 13:30:00,70.92,71.18,70.89,71.14,14300.0,61.8681,62.095,61.842,62.0601,14300.0
2018-12-10 13:35:00,71.15,71.22,71.08,71.09,19671.0,62.0688,62.1298,62.0077,62.0164,19671.0
2018-12-10 13:40:00,71.08,71.17,70.91,70.97,13872.0,62.0077,62.0862,61.8594,61.9118,13872.0
2018-12-10 13:45:00,71.0,71.11,70.97,71.07,15467.0,61.9379,62.0339,61.9118,61.999,15467.0
2018-12-10 13:50:00,71.05,71.25,71.05,71.15,19870.0,61.9815,62.156,61.9815,62.0688,19870.0
2018-12-10 13:55:00,71.15,71.15,71.01,71.07,17029.0,62.0688,62.0688,61.9467,61.999,17029.0
2018-12-10 14:00:00,71.08,71.17,70.99,70.99,14489.0,62.0077,62.0862,61.9292,61.9292,14489.0
2018-12-10 14:05:00,71.0,71.17,70.99,71.09,18023.0,61.9379,62.0862,61.9292,62.0164,18023.0
2018-12-10 14:10:00,71.09,71.11,70.84,70.85,16245.0,62.0164,62.0339,61.7983,61.8071,16245.0
2018-12-10 14:15:00,70.86,70.92,70.71,70.8,19361.0,61.8158,61.8681,61.6849,61.7635,19361.0
2018-12-10 14:20:00,70.81,70.99,70.74,70.87,16129.0,61.7722,61.9292,61.7111,61.8245,16129.0
2018-12-10 14:25:00,70.88,71.0,70.82,70.92,13040.0,61.8332,61.9379,61.7809,61.8681,13040.0
2018-12-10 14:30:00,70.92,71.29,70.87,71.29,23764.0,61.8681,62.1909,61.8245,62.1909,23764.0
2018-12-10 14:35:00,71.28,71.32,71.19,71.19,12605.0,62.1822,62.2171,62.1037,62.1037,12605.0
2018-12-10 14:40:00,71.2,71.31,71.1,71.31,20580.0,62.1124,62.2084,62.0252,62.2084,20580.0
2018-12-10 14:45:00,71.3,71.31,71.21,71.27,13975.0,62.1996,62.2084,62.1211,62.1735,13975.0
2018-12-10 14:50:00,71.27,71.41,71.25,71.36,25572.0,62.1735,62.2956,62.156,62.252,25572.0
2018-12-10 14:55:00,71.36,71.46,71.0,71.01,16172.0,62.252,62.3392,61.9379,61.9467,16172.0
2018-12-10 15:00:00,71.02,71.2,70.99,71.11,21858.0,61.9554,62.1124,61.9292,62.0339,21858.0
2018-12-10 15:05:00,71.1,71.23,71.1,71.21,17235.0,62.0252,62.1386,62.0252,62.1211,17235.0
2018-12-10 15:10:00,71.19,71.23,71.05,71.07,23449.0,62.1037,62.1386,61.9815,61.999,23449.0
2018-12-10 15:15:00,71.09,71.09,70.94,71.04,18982.0,62.0164,62.0164,61.8856,61.9728,18982.0
2018-12-10 15:20:00,71.03,71.15,71.01,71.04,20930.0,61.9641,62.0688,61.9467,61.9728,20930.0
2018-12-10 15:25:00,71.04,71.22,71.02,71.21,26197.0,61.9728,62.1298,61.9554,62.1211,26197.0
2018-12-10 15:30:00,71.22,71.55,71.22,71.53,36323.0,62.1298,62.4177,62.1298,62.4003,36323.0
2018-12-10 15:35:00,71.53,71.67,71.45,71.55,47014.0,62.4003,62.5224,62.3305,62.4177,47014.0
2018-12-10 15:40:00,71.54,71.57,71.46,71.48,38692.0,62.409,62.4352,62.3392,62.3567,38692.0
2018-12-10 15:45:00,71.5,71.54,71.35,71.36,47939.0,62.3741,62.409,62.2433,62.252,47939.0
2018-12-10 15:50:00,71.36,71.46,71.34,71.44,37915.0,62.252,62.3392,62.2345,62.3218,37915.0
2018-12-10 15:55:00,71.43,71.49,71.33,71.34,73666.0,62.313,62.3654,62.2258,62.2345,73666.0
2018-12-11 09:30:00,72.8,72.87,72.59,72.68,40506.0,63.5082,63.5693,63.325,63.4035,40506.0
2018-12-11 09:35:00,72.73,72.75,72.39,72.4,10681.0,63.4471,63.4646,63.1505,63.1592,10681.0
2018-12-11 09:40:00,72.43,72.61,72.34,72.4,7423.0,63.1854,63.3424,63.1069,63.1592,7423.0
2018-12-11 09:45:00,72.4,72.49,72.34,72.34,1154.0,63.1592,63.2378,63.1069,63.1069,1154.0
2018-12-11 09:50:00,72.34,72.44,72.3,72.35,2898.0,63.1069,63.1941,63.072,63.1156,2898.0
2018-12-11 09:55:00,72.32,72.5,72.31,72.38,12709.0,63.0894,63.2465,63.0807,63.1418,12709.0
2018-12-11 10:00:00,72.37,72.62,72.36,72.59,15100.0,63.1331,63.3512,63.1243,63.325,15100.0
2018-12-11 10:05:00,72.58,72.77,72.57,72.72,9100.0,63.3163,63.482,63.3075,63.4384,9100.0
2018-12-11 10:10:00,72.72,72.74,72.32,72.32,9912.0,63.4384,63.4558,63.0894,63.0894,9912.0
2018-12-11 10:15:00,72.35,72.4,72.23,72.26,9541.0,63.1156,63.1592,63.0109,63.0371,9541.0
2018-12-11 10:20:00,72.28,72.51,72.26,72.49,12393.0,63.0546,63.2552,63.0371,63.2378,12393.0
2018-12-11 10:25:00,72.51,72.6,72.45,72.53,12276.0,63.2552,63.3337,63.2029,63.2726,12276.0
2018-12-11 10:30:00,72.55,72.62,72.43,72.44,9336.0,63.2901,63.3512,63.1854,63.1941,9336.0
2018-12-11 10:35:00,72.37,72.42,72.22,72.4,10182.0,63.1331,63.1767,63.0022,63.1592,10182.0
2018-12-11 10:40:00,72.42,72.47,72.15,72.24,7218.0,63.1767,63.2203,62.9411,63.0197,7218.0
2018-12-11 10:45:00,72.26,72.34,71.99,72.07,13880.0,63.0371,63.1069,62.8016,62.8714,13880.0
2018-12-11 10:50:00,72.08,72.11,72.0,72.06,9239.0,62.8801,62.9063,62.8103,62.8626,9239.0
2018-12-11 10:55:00,72.08,72.08,71.95,72.08,6777.0,62.8801,62.8801,62.7667,62.8801,6777.0
2018-12-11 11:00:00,72.07,72.09,71.83,71.95,15580.0,62.8714,62.8888,62.662,62.7667,15580.0
2018-12-11 11:05:00,71.95,72.02,71.83,72.02,10871.0,62.7667,62.8277,62.662,62.8277,10871.0
2018-12-11 11:10:00,72.04,72.04,71.73,71.75,3946.0,62.8452,62.8452,62.5748,62.5922,3946.0
2018-12-11 11:15:00,71.74,71.82,71.67,71.79,6038.0,62.5835,62.6533,62.5224,62.6271,6038.0
2018-12-11 11:20:00,71.81,71.85,71.62,71.67,11248.0,62.6445,62.6794,62.4788,62.5224,11248.0
2018-12-11 11:25:00,71.63,71.68,71.46,71.58,7876.0,62.4875,62.5311,62.3392,62.4439,7876.0
2018-12-11 11:30:00,71.59,71.61,71.39,71.42,11718.0,62.4526,62.4701,62.2782,62.3043,11718.0
2018-12-11 11:35:00,71.44,71.62,71.43,71.6,20868.0,62.3218,62.4788,62.313,62.4613,20868.0
2018-12-11 11:40:00,71.57,71.57,71.28,71.45,23760.0,62.4352,62.4352,62.1822,62.3305,23760.0
2018-12-11 11:45:00,71.34,71.48,71.34,71.48,13406.0,62.2345,62.3567,62.2345,62.3567,13406.0
2018-12-11 11:50:00,71.57,71.58,71.45,71.53,9434.0,62.4352,62.4439,62.3305,62.4003,9434.0
2018-12-11 11:55:00,71.56,71.59,71.44,71.47,7746.0,62.4265,62.4526,62.3218,62.3479,7746.0
2018-12-11 12:00:00,71.45,71.45,71.16,71.16,3838.0,62.3305,62.3305,62.0775,62.0775,3838.0
2018-12-11 12:05:00,71.18,71.23,71.0,71.08,18247.0,62.095,62.1386,61.9379,62.0077,18247.0
2018-12-11 12:10:00,71.03,71.07,70.93,71.04,3520.0,61.9641,61.999,61.8769,61.9728,3520.0
2018-12-11 12:15:00,71.04,71.07,70.92,70.98,13658.0,61.9728,61.999,61.8681,61.9205,13658.0
2018-12-11 12:20:00,70.97,71.23,70.97,71.15,5036.0,61.9118,62.1386,61.9118,62.0688,5036.0
2018-12-11 12:25:00,71.17,71.21,70.99,70.99,8611.0,62.0862,62.1211,61.9292,61.9292,8611.0
2018-12-11 12:30:00,70.97,71.1,70.9,70.98,6594.0,61.9118,62.0252,61.8507,61.9205,6594.0
2018-12-11 12:35:00,71.01,71.14,71.01,71.06,5366.0,61.9467,62.0601,61.9467,61.9903,5366.0
2018-12-11 12:40:00,71.09,71.29,71.03,71.26,8890.0,62.0164,62.1909,61.9641,62.1647,8890.0
2018-12-11 12:45:00,71.29,71.29,71.17,71.23,9462.0,62.1909,62.1909,62.0862,62.1386,9462.0
2018-12-11 12:50:00,71.19,71.25,71.1,71.22,13849.0,62.1037,62.156,62.0252,62.1298,13849.0
2018-12-11 12:55:00,71.22,71.22,71.11,71.15,6133.0,62.1298,62.1298,62.0339,62.0688,6133.0
2018-12-11 13:00:00,71.1,71.14,71.0,71.11,6144.0,62.0252,62.0601,61.9379,62.0339,6144.0
2018-12-11 13:05:00,71.11,71.14,71.0,71.08,8397.0,62.0339,62.0601,61.9379,62.0077,8397.0
2018-12-11 13:10:00,71.11,71.14,71.04,71.07,6135.0,62.0339,62.0601,61.9728,61.999,6135.0
2018-12-11 13:15:00,71.07,71.24,71.0,71.24,7591.0,61.999,62.1473,61.9379,62.1473,7591.0
2018-12-11 13:20:00,71.22,71.3,71.11,71.11,6748.0,62.1298,62.1996,62.0339,62.0339,6748.0
2018-12-11 13:25:00,71.11,71.11,70.96,70.99,6644.0,62.0339,62.0339,61.903,61.9292,6644.0
2018-12-11 13:30:00,70.97,71.03,70.89,70.97,7442.0,61.9118,61.9641,61.842,61.9118,7442.0
2018-12-11 13:35:00,70.97,71.08,70.95,71.04,6027.0,61.9118,62.0077,61.8943,61.9728,6027.0
2018-12-11 13:40:00,71.04,71.04,70.7,70.7,9375.0,61.9728,61.9728,61.6762,61.6762,9375.0
2018-12-11 13:45:00,70.67,70.8,70.66,70.73,19627.0,61.65,61.7635,61.6413,61.7024,19627.0
2018-12-11 13:50:00,70.76,70.77,70.54,70.61,11876.0,61.7286,61.7373,61.5366,61.5977,11876.0
2018-12-11 13:55:00,70.63,70.72,70.63,70.64,16803.0,61.6152,61.6937,61.6152,61.6239,16803.0
2018-12-11 14:00:00,70.6,70.76,70.57,70.68,16452.0,61.589,61.7286,61.5628,61.6588,16452.0
2018-12-11 14:05:00,70.68,70.69,70.57,70.57,10812.0,61.6588,61.6675,61.5628,61.5628,10812.0
2018-12-11 14:10:00,70.58,70.68,70.53,70.63,5292.0,61.5715,61.6588,61.5279,61.6152,5292.0
2018-12-11 14:15:00,70.61,70.86,70.49,70.79,16448.0,61.5977,61.8158,61.493,61.7547,16448.0
2018-12-11 14:20:00,70.79,70.9,70.76,70.82,14136.0,61.7547,61.8507,61.7286,61.7809,14136.0
2018-12-11 14:25:00,70.83,71.2,70.82,71.19,11182.0,61.7896,62.1124,61.7809,62.1037,11182.0
2018-12-11 14:30:00,71.22,71.37,71.18,71.21,8945.0,62.1298,62.2607,62.095,62.1211,8945.0
2018-12-11 14:35:00,71.22,71.29,71.16,71.24,9032.0,62.1298,62.1909,62.0775,62.1473,9032.0
2018-12-11 14:40:00,71.25,71.39,71.17,71.33,26070.0,62.156,62.2782,62.0862,62.2258,26070.0
2018-12-11 14:45:00,71.32,71.48,71.23,71.23,17128.0,62.2171,62.3567,62.1386,62.1386,17128.0
2018-12-11 14:50:00,71.25,71.38,71.19,71.34,11033.0,62.156,62.2694,62.1037,62.2345,11033.0
2018-12-11 14:55:00,71.33,71.36,71.17,71.31,9869.0,62.2258,62.252,62.0862,62.2084,9869.0
2018-12-11 15:00:00,71.31,71.31,71.09,71.16,17112.0,62.2084,62.2084,62.0164,62.0775,17112.0
2018-12-11 15:05:00,71.17,71.29,71.08,71.28,10315.0,62.0862,62.1909,62.0077,62.1822,10315.0
2018-12-11 15:10:00,71.29,71.68,71.29,71.66,13718.0,62.1909,62.5311,62.1909,62.5137,13718.0
2018-12-11 15:15:00,71.59,71.6,71.42,71.46,10699.0,62.4526,62.4613,62.3043,62.3392,10699.0
2018-12-11 15:20:00,71.44,71.5,71.42,71.43,12587.0,62.3218,62.3741,62.3043,62.313,12587.0
2018-12-11 15:25:00,71.44,71.47,71.32,71.33,15169.0,62.3218,62.3479,62.2171,62.2258,15169.0
2018-12-11 15:30:00,71.32,71.55,71.31,71.42,23505.0,62.2171,62.4177,62.2084,62.3043,23505.0
2018-12-11 15:35:00,71.41,71.41,71.2,71.21,23202.0,62.2956,62.2956,62.1124,62.1211,23202.0
2018-12-11 15:40:00,71.2,71.2,71.05,71.11,24957.0,62.1124,62.1124,61.9815,62.0339,24957.0
2018-12-11 15:45:00,71.07,71.08,70.96,70.96,20558.0,61.999,62.0077,61.903,61.903,20558.0
2018-12-11 15:50:00,70.97,71.02,70.86,70.95,38252.0,61.9118,61.9554,61.8158,61.8943,38252.0
2018-12-11 15:55:00,70.93,70.94,70.83,70.92,51758.0,61.8769,61.8856,61.7896,61.8681,51758.0
2018-12-12 09:30:00,72.02,72.13,71.82,71.9,51618.0,62.8277,62.9237,62.6533,62.7231,51618.0
2018-12-12 09:35:00,71.87,72.21,71.87,72.14,11700.0,62.6969,62.9935,62.6969,62.9324,11700.0
2018-12-12 09:40:00,72.13,72.13,71.93,72.01,7565.0,62.9237,62.9237,62.7492,62.819,7565.0
2018-12-12 09:45:00,71.97,71.99,71.72,71.99,8080.0,62.7841,62.8016,62.566,62.8016,8080.0
2018-12-12 09:50:00,72.05,72.09,71.87,71.89,9259.0,62.8539,62.8888,62.6969,62.7143,9259.0
2018-12-12 09:55:00,71.91,72.07,71.9,71.99,21863.0,62.7318,62.8714,62.7231,62.8016,21863.0
2018-12-12 10:00:00,71.99,71.99,71.67,71.83,25822.0,62.8016,62.8016,62.5224,62.662,25822.0
2018-12-12 10:05:00,71.84,71.95,71.7,71.8,18889.0,62.6707,62.7667,62.5486,62.6358,18889.0
2018-12-12 10:10:00,71.81,72.24,71.73,72.17,21179.0,62.6445,63.0197,62.5748,62.9586,21179.0
2018-12-12 10:15:00,72.22,72.24,72.02,72.23,18282.0,63.0022,63.0197,62.8277,63.0109,18282.0
2018-12-12 10:20:00,72.21,72.22,72.08,72.17,17306.0,62.9935,63.0022,62.8801,62.9586,17306.0
2018-12-12 10:25:00,72.16,72.16,72.06,72.08,10770.0,62.9499,62.9499,62.8626,62.8801,10770.0
2018-12-12 10:30:00,72.06,72.19,72.06,72.17,13130.0,62.8626,62.976,62.8626,62.9586,13130.0
2018-12-12 10:35:00,72.15,72.16,71.77,71.77,15351.0,62.9411,62.9499,62.6096,62.6096,15351.0
2018-12-12 10:40:00,71.75,71.9,71.71,71.9,17543.0,62.5922,62.7231,62.5573,62.7231,17543.0
2018-12-12 10:45:00,71.9,72.09,71.81,72.09,15266.0,62.7231,62.8888,62.6445,62.8888,15266.0
2018-12-12 10:50:00,72.11,72.24,72.08,72.17,20705.0,62.9063,63.0197,62.8801,62.9586,20705.0
2018-12-12 10:55:00,72.18,72.35,72.17,72.23,22527.0,62.9673,63.1156,62.9586,63.0109,22527.0
2018-12-12 11:00:00,72.24,72.4,72.23,72.34,20048.0,63.0197,63.1592,63.0109,63.1069,20048.0
2018-12-12 11:05:00,72.32,72.32,72.16,72.23,6774.0,63.0894,63.0894,62.9499,63.0109,6774.0
2018-12-12 11:10:00,72.22,72.23,72.03,72.18,14821.0,63.0022,63.0109,62.8365,62.9673,14821.0
2018-12-12 11:15:00,72.18,72.27,72.12,72.14,16068.0,62.9673,63.0458,62.915,62.9324,16068.0
2018-12-12 11:20:00,72.13,72.26,72.1,72.26,9253.0,62.9237,63.0371,62.8975,63.0371,9253.0
2018-12-12 11:25:00,72.23,72.36,72.16,72.19,14138.0,63.0109,63.1243,62.9499,62.976,14138.0
2018-12-12 11:30:00,72.2,72.22,72.01,72.02,9180.0,62.9848,63.0022,62.819,62.8277,9180.0
2018-12-12 11:35:00,72.01,72.02,71.89,71.89,16929.0,62.819,62.8277,62.7143,62.7143,16929.0
2018-12-12 11:40:00,71.89,71.99,71.89,71.99,6620.0,62.7143,62.8016,62.7143,62.8016,6620.0
2018-12-12 11:45:00,72.01,72.12,71.96,72.07,21103.0,62.819,62.915,62.7754,62.8714,21103.0
2018-12-12 11:50:00,72.08,72.14,72.01,72.04,8309.0,62.8801,62.9324,62.819,62.8452,8309.0
2018-12-12 11:55:00,72.01,72.01,71.92,72.01,7884.0,62.819,62.819,62.7405,62.819,7884.0
2018-12-12 12:00:00,72.04,72.15,72.04,72.11,17231.0,62.8452,62.9411,62.8452,62.9063,17231.0
2018-12-12 12:05:00,72.1,72.19,72.0,72.14,16965.0,62.8975,62.976,62.8103,62.9324,16965.0
2018-12-12 12:10:00,72.16,72.18,72.01,72.04,12591.0,62.9499,62.9673,62.819,62.8452,12591.0
2018-12-12 12:15:00,72.06,72.14,71.99,72.12,24989.0,62.8626,62.9324,62.8016,62.915,24989.0
2018-12-12 12:20:00,72.1,72.14,71.98,72.06,14544.0,62.8975,62.9324,62.7928,62.8626,14544.0
2018-12-12 12:25:00,72.05,72.16,72.04,72.16,11235.0,62.8539,62.9499,62.8452,62.9499,11235.0
2018-12-12 12:30:00,72.19,72.2,72.07,72.11,10937.0,62.976,62.9848,62.8714,62.9063,10937.0
2018-12-12 12:35:00,72.12,72.12,71.9,71.91,9144.0,62.915,62.915,62.7231,62.7318,9144.0
2018-12-12 12:40:00,71.92,72.0,71.91,71.97,16433.0,62.7405,62.8103,62.7318,62.7841,16433.0
2018-12-12 12:45:00,71.98,72.06,71.91,72.01,12683.0,62.7928,62.8626,62.7318,62.819,12683.0
2018-12-12 12:50:00,72.04,72.18,72.03,72.12,9558.0,62.8452,62.9673,62.8365,62.915,9558.0
2018-12-12 12:55:00,72.12,72.22,72.12,72.16,10835.0,62.915,63.0022,62.915,62.9499,10835.0
2018-12-12 13:00:00,72.16,72.26,72.15,72.25,8104.0,62.9499,63.0371,62.9411,63.0284,8104.0
2018-12-12 13:05:00,72.24,72.24,72.16,72.17,11505.0,63.0197,63.0197,62.9499,62.9586,11505.0
2018-12-12 13:10:00,72.2,72.3,72.19,72.27,7267.0,62.9848,63.072,62.976,63.0458,7267.0
2018-12-12 13:15:00,72.28,72.32,72.17,72.17,7336.0,63.0546,63.0894,62.9586,62.9586,7336.0
2018-12-12 13:20:00,72.18,72.22,72.16,72.18,8952.0,62.9673,63.0022,62.9499,62.9673,8952.0
2018-12-12 13:25:00,72.17,72.27,72.15,72.24,6744.0,62.9586,63.0458,62.9411,63.0197,6744.0
2018-12-12 13:30:00,72.26,72.28,72.2,72.28,8845.0,63.0371,63.0546,62.9848,63.0546,8845.0
2018-12-12 13:35:00,72.28,72.28,72.12,72.16,8972.0,63.0546,63.0546,62.915,62.9499,8972.0
2018-12-12 13:40:00,72.15,72.18,72.09,72.13,6971.0,62.9411,62.9673,62.8888,62.9237,6971.0
2018-12-12 13:45:00,72.13,72.16,72.05,72.08,13445.0,62.9237,62.9499,62.8539,62.8801,13445.0
2018-12-12 13:50:00,72.1,72.11,71.98,71.98,19339.0,62.8975,62.9063,62.7928,62.7928,19339.0
2018-12-12 13:55:00,71.97,71.98,71.8,71.93,12906.0,62.7841,62.7928,62.6358,62.7492,12906.0
2018-12-12 14:00:00,71.93,71.99,71.82,71.85,12397.0,62.7492,62.8016,62.6533,62.6794,12397.0
2018-12-12 14:05:00,71.84,71.88,71.73,71.76,12725.0,62.6707,62.7056,62.5748,62.6009,12725.0
2018-12-12 14:10:00,71.8,71.81,71.65,71.77,10580.0,62.6358,62.6445,62.505,62.6096,10580.0
2018-12-12 14:15:00,71.76,71.85,71.74,71.85,10443.0,62.6009,62.6794,62.5835,62.6794,10443.0
2018-12-12 14:20:00,71.86,71.88,71.7,71.74,35348.0,62.6882,62.7056,62.5486,62.5835,35348.0
2018-12-12 14:25:00,71.75,71.8,71.51,71.58,23488.0,62.5922,62.6358,62.3828,62.4439,23488.0
2018-12-12 14:30:00,71.58,71.63,71.44,71.55,14972.0,62.4439,62.4875,62.3218,62.4177,14972.0
2018-12-12 14:35:00,71.61,71.61,71.5,71.58,9945.0,62.4701,62.4701,62.3741,62.4439,9945.0
2018-12-12 14:40:00,71.58,71.61,71.44,71.54,15426.0,62.4439,62.4701,62.3218,62.409,15426.0
2018-12-12 14:45:00,71.55,71.63,71.47,71.48,14666.0,62.4177,62.4875,62.3479,62.3567,14666.0
2018-12-12 14:50:00,71.46,71.62,71.39,71.6,11891.0,62.3392,62.4788,62.2782,62.4613,11891.0
2018-12-12 14:55:00,71.6,71.72,71.56,71.68,12652.0,62.4613,62.566,62.4265,62.5311,12652.0
2018-12-12 15:00:00,71.68,71.77,71.59,71.67,11357.0,62.5311,62.6096,62.4526,62.5224,11357.0
2018-12-12 15:05:00,71.67,71.79,71.57,71.75,11767.0,62.5224,62.6271,62.4352,62.5922,11767.0
2018-12-12 15:10:00,71.76,71.82,71.67,71.68,15077.0,62.6009,62.6533,62.5224,62.5311,15077.0
2018-12-12 15:15:00,71.69,71.69,71.5,71.5,16840.0,62.5399,62.5399,62.3741,62.3741,16840.0
2018-12-12 15:20:00,71.49,71.53,71.46,71.49,11195.0,62.3654,62.4003,62.3392,62.3654,11195.0
2018-12-12 15:25:00,71.5,71.6,71.39,71.44,18524.0,62.3741,62.4613,62.2782,62.3218,18524.0
2018-12-12 15:30:00,71.41,71.54,71.34,71.37,30591.0,62.2956,62.409,62.2345,62.2607,30591.0
2018-12-12 15:35:00,71.38,71.53,71.35,71.52,24891.0,62.2694,62.4003,62.2433,62.3916,24891.0
2018-12-12 15:40:00,71.53,71.59,71.49,71.51,29887.0,62.4003,62.4526,62.3654,62.3828,29887.0
2018-12-12 15:45:00,71.51,71.52,71.32,71.37,38203.0,62.3828,62.3916,62.2171,62.2607,38203.0
2018-12-12 15:50:00,71.36,71.36,71.24,71.25,40406.0,62.252,62.252,62.1473,62.156,40406.0
2018-12-12 15:55:00,71.24,71.26,71.06,71.14,121362.0,62.1473,62.1647,61.9903,62.0601,121362.0
2018-12-13 09:30:00,71.57,71.75,71.43,71.45,48456.0,62.4352,62.5922,62.313,62.3305,48456.0
2018-12-13 09:35:00,71.47,71.54,71.37,71.49,14760.0,62.3479,62.409,62.2607,62.3654,14760.0
2018-12-13 09:40:00,71.5,71.54,71.08,71.11,13674.0,62.3741,62.409,62.0077,62.0339,13674.0
2018-12-13 09:45:00,71.12,71.26,71.01,71.17,9577.0,62.0426,62.1647,61.9467,62.0862,9577.0
2018-12-13 09:50:00,71.17,71.19,70.9,70.92,10357.0,62.0862,62.1037,61.8507,61.8681,10357.0
2018-12-13 09:55:00,70.94,71.08,70.72,70.78,29146.0,61.8856,62.0077,61.6937,61.746,29146.0
2018-12-13 10:00:00,70.79,71.24,70.79,71.23,12542.0,61.7547,62.1473,61.7547,62.1386,12542.0
2018-12-13 10:05:00,71.27,71.35,71.2,71.2,9494.0,62.1735,62.2433,62.1124,62.1124,9494.0
2018-12-13 10:10:00,71.18,71.45,71.13,71.31,15648.0,62.095,62.3305,62.0513,62.2084,15648.0
2018-12-13 10:15:00,71.29,71.32,71.1,71.12,10513.0,62.1909,62.2171,62.0252,62.0426,10513.0
2018-12-13 10:20:00,71.08,71.24,71.01,71.17,14600.0,62.0077,62.1473,61.9467,62.0862,14600.0
2018-12-13 10:25:00,71.18,71.27,71.0,71.09,14540.0,62.095,62.1735,61.9379,62.0164,14540.0
2018-12-13 10:30:00,71.09,71.2,71.0,71.14,9744.0,62.0164,62.1124,61.9379,62.0601,9744.0
2018-12-13 10:35:00,71.15,71.41,71.15,71.34,26174.0,62.0688,62.2956,62.0688,62.2345,26174.0
2018-12-13 10:40:00,71.32,71.33,71.15,71.23,29830.0,62.2171,62.2258,62.0688,62.1386,29830.0
2018-12-13 10:45:00,71.27,71.35,71.14,71.18,29018.0,62.1735,62.2433,62.0601,62.095,29018.0
2018-12-13 10:50:00,71.17,71.17,70.86,71.0,12591.0,62.0862,62.0862,61.8158,61.9379,12591.0
2018-12-13 10:55:00,70.99,71.16,70.98,71.13,9737.0,61.9292,62.0775,61.9205,62.0513,9737.0
2018-12-13 11:00:00,71.13,71.13,70.87,70.94,11673.0,62.0513,62.0513,61.8245,61.8856,11673.0
2018-12-13 11:05:00,70.91,71.17,70.89,71.12,11227.0,61.8594,62.0862,61.842,62.0426,11227.0
2018-12-13 11:10:00,71.08,71.08,70.96,70.96,9237.0,62.0077,62.0077,61.903,61.903,9237.0
2018-12-13 11:15:00,70.99,71.0,70.84,70.92,13273.0,61.9292,61.9379,61.7983,61.8681,13273.0
2018-12-13 11:20:00,70.91,70.96,70.83,70.84,10541.0,61.8594,61.903,61.7896,61.7983,10541.0
2018-12-13 11:25:00,70.87,71.02,70.87,70.97,14836.0,61.8245,61.9554,61.8245,61.9118,14836.0
2018-12-13 11:30:00,70.93,71.13,70.86,71.13,11713.0,61.8769,62.0513,61.8158,62.0513,11713.0
2018-12-13 11:35:00,71.12,71.15,71.04,71.09,6920.0,62.0426,62.0688,61.9728,62.0164,6920.0
2018-12-13 11:40:00,71.05,71.36,71.0,71.33,21861.0,61.9815,62.252,61.9379,62.2258,21861.0
2018-12-13 11:45:00,71.3,71.3,71.1,71.1,6953.0,62.1996,62.1996,62.0252,62.0252,6953.0
2018-12-13 11:50:00,71.09,71.12,71.01,71.05,28941.0,62.0164,62.0426,61.9467,61.9815,28941.0
2018-12-13 11:55:00,71.06,71.17,70.96,70.97,12341.0,61.9903,62.0862,61.903,61.9118,12341.0
2018-12-13 12:00:00,70.94,71.0,70.87,70.91,22572.0,61.8856,61.9379,61.8245,61.8594,22572.0
2018-12-13 12:05:00,70.92,70.92,70.84,70.92,16000.0,61.8681,61.8681,61.7983,61.8681,16000.0
2018-12-13 12:10:00,70.91,71.01,70.81,70.96,17815.0,61.8594,61.9467,61.7722,61.903,17815.0
2018-12-13 12:15:00,70.97,71.06,70.91,70.99,29103.0,61.9118,61.9903,61.8594,61.9292,29103.0
2018-12-13 12:20:00,71.01,71.05,70.96,71.0,14290.0,61.9467,61.9815,61.903,61.9379,14290.0
2018-12-13 12:25:00,71.01,71.05,70.96,71.05,17648.0,61.9467,61.9815,61.903,61.9815,17648.0
2018-12-13 12:30:00,71.04,71.11,70.97,70.99,11977.0,61.9728,62.0339,61.9118,61.9292,11977.0
2018-12-13 12:35:00,70.99,71.14,70.99,71.11,10571.0,61.9292,62.0601,61.9292,62.0339,10571.0
2018-12-13 12:40:00,71.1,71.13,70.93,70.93,9857.0,62.0252,62.0513,61.8769,61.8769,9857.0
2018-12-13 12:45:00,70.95,71.04,70.9,71.01,9832.0,61.8943,61.9728,61.8507,61.9467,9832.0
2018-12-13 12:50:00,71.01,71.04,70.95,70.97,18868.0,61.9467,61.9728,61.8943,61.9118,18868.0
2018-12-13 12:55:00,70.95,71.05,70.95,71.03,11552.0,61.8943,61.9815,61.8943,61.9641,11552.0
2018-12-13 13:00:00,71.02,71.03,70.8,70.82,12382.0,61.9554,61.9641,61.7635,61.7809,12382.0
2018-12-13 13:05:00,70.82,70.9,70.71,70.88,16783.0,61.7809,61.8507,61.6849,61.8332,16783.0
2018-12-13 13:10:00,70.88,70.89,70.79,70.87,11829.0,61.8332,61.842,61.7547,61.8245,11829.0
2018-12-13 13:15:00,70.86,70.98,70.81,70.81,12468.0,61.8158,61.9205,61.7722,61.7722,12468.0
2018-12-13 13:20:00,70.78,70.88,70.78,70.83,8758.0,61.746,61.8332,61.746,61.7896,8758.0
2018-12-13 13:25:00,70.84,70.85,70.61,70.78,12870.0,61.7983,61.8071,61.5977,61.746,12870.0
2018-12-13 13:30:00,70.78,70.95,70.78,70.88,19619.0,61.746,61.8943,61.746,61.8332,19619.0
2018-12-13 13:35:00,70.89,71.02,70.82,70.99,12105.0,61.842,61.9554,61.7809,61.9292,12105.0
2018-12-13 13:40:00,71.03,71.07,70.93,70.98,10866.0,61.9641,61.999,61.8769,61.9205,10866.0
2018-12-13 13:45:00,70.99,71.01,70.81,70.82,15683.0,61.9292,61.9467,61.7722,61.7809,15683.0
2018-12-13 13:50:00,70.8,70.81,70.59,70.64,26613.0,61.7635,61.7722,61.5803,61.6239,26613.0
2018-12-13 13:55:00,70.62,70.69,70.58,70.64,14871.0,61.6064,61.6675,61.5715,61.6239,14871.0
2018-12-13 14:00:00,70.65,70.72,70.6,70.6,20273.0,61.6326,61.6937,61.589,61.589,20273.0
2018-12-13 14:05:00,70.61,70.64,70.53,70.53,20651.0,61.5977,61.6239,61.5279,61.5279,20651.0
2018-12-13 14:10:00,70.52,70.59,70.47,70.48,11972.0,61.5192,61.5803,61.4756,61.4843,11972.0
2018-12-13 14:15:00,70.49,70.64,70.48,70.64,12479.0,61.493,61.6239,61.4843,61.6239,12479.0
2018-12-13 14:20:00,70.65,70.67,70.56,70.59,15383.0,61.6326,61.65,61.5541,61.5803,15383.0
2018-12-13 14:25:00,70.57,70.61,70.44,70.54,34770.0,61.5628,61.5977,61.4494,61.5366,34770.0
2018-12-13 14:30:00,70.54,70.55,70.45,70.47,18992.0,61.5366,61.5454,61.4581,61.4756,18992.0
2018-12-13 14:35:00,70.44,70.53,70.39,70.47,17883.0,61.4494,61.5279,61.4058,61.4756,17883.0
2018-12-13 14:40:00,70.49,70.55,70.47,70.51,13980.0,61.493,61.5454,61.4756,61.5105,13980.0
2018-12-13 14:45:00,70.52,70.59,70.5,70.55,14236.0,61.5192,61.5803,61.5017,61.5454,14236.0
2018-12-13 14:50:00,70.56,70.71,70.55,70.62,13968.0,61.5541,61.6849,61.5454,61.6064,13968.0
2018-12-13 14:55:00,70.63,70.74,70.63,70.68,12224.0,61.6152,61.7111,61.6152,61.6588,12224.0
2018-12-13 15:00:00,70.69,70.74,70.64,70.72,54650.0,61.6675,61.7111,61.6239,61.6937,54650.0
2018-12-13 15:05:00,70.72,70.77,70.65,70.65,47190.0,61.6937,61.7373,61.6326,61.6326,47190.0
2018-12-13 15:10:00,70.64,70.8,70.59,70.74,24059.0,61.6239,61.7635,61.5803,61.7111,24059.0
2018-12-13 15:15:00,70.75,70.86,70.75,70.84,16012.0,61.7198,61.8158,61.7198,61.7983,16012.0
2018-12-13 15:20:00,70.85,70.95,70.8,70.84,21056.0,61.8071,61.8943,61.7635,61.7983,21056.0
2018-12-13 15:25:00,70.82,70.87,70.75,70.76,13685.0,61.7809,61.8245,61.7198,61.7286,13685.0
2018-12-13 15:30:00,70.76,70.84,70.71,70.8,22725.0,61.7286,61.7983,61.6849,61.7635,22725.0
2018-12-13 15:35:00,70.76,70.78,70.66,70.75,28444.0,61.7286,61.746,61.6413,61.7198,28444.0
2018-12-13 15:40:00,70.75,70.94,70.72,70.92,42138.0,61.7198,61.8856,61.6937,61.8681,42138.0
2018-12-13 15:45:00,70.92,71.0,70.8,70.83,52364.0,61.8681,61.9379,61.7635,61.7896,52364.0
2018-12-13 15:50:00,70.83,70.85,70.75,70.76,102881.0,61.7896,61.8071,61.7198,61.7286,102881.0
2018-12-13 15:55:00,70.77,70.86,70.74,70.79,115707.0,61.7373,61.8158,61.7111,61.7547,115707.0
2018-12-14 09:30:00,70.03,70.61,69.93,70.42,38630.0,61.0917,61.5977,61.0045,61.432,38630.0
2018-12-14 09:35:00,70.34,70.91,70.34,70.9,22778.0,61.3622,61.8594,61.3622,61.8507,22778.0
2018-12-14 09:40:00,71.0,71.19,70.86,71.19,9291.0,61.9379,62.1037,61.8158,62.1037,9291.0
2018-12-14 09:45:00,71.15,71.25,70.98,71.08,12147.0,62.0688,62.156,61.9205,62.0077,12147.0
2018-12-14 09:50:00,71.09,71.12,70.93,71.0,11533.0,62.0164,62.0426,61.8769,61.9379,11533.0
2018-12-14 09:55:00,71.1,71.25,71.01,71.18,50162.0,62.0252,62.156,61.9467,62.095,50162.0
2018-12-14 10:00:00,71.19,71.19,70.94,70.94,12806.0,62.1037,62.1037,61.8856,61.8856,12806.0
2018-12-14 10:05:00,70.94,70.98,70.88,70.98,8610.0,61.8856,61.9205,61.8332,61.9205,8610.0
2018-12-14 10:10:00,71.0,71.04,70.93,71.04,12598.0,61.9379,61.9728,61.8769,61.9728,12598.0
2018-12-14 10:15:00,71.05,71.24,71.04,71.12,12190.0,61.9815,62.1473,61.9728,62.0426,12190.0
2018-12-14 10:20:00,71.13,71.2,71.11,71.12,13083.0,62.0513,62.1124,62.0339,62.0426,13083.0
2018-12-14 10:25:00,71.13,71.16,70.94,71.01,29277.0,62.0513,62.0775,61.8856,61.9467,29277.0
2018-12-14 10:30:00,71.0,71.01,70.75,70.76,24213.0,61.9379,61.9467,61.7198,61.7286,24213.0
2018-12-14 10:35:00,70.76,71.07,70.76,71.07,15392.0,61.7286,61.999,61.7286,61.999,15392.0
2018-12-14 10:40:00,71.04,71.09,70.85,70.89,10765.0,61.9728,62.0164,61.8071,61.842,10765.0
2018-12-14 10:45:00,70.83,71.06,70.83,70.95,24820.0,61.7896,61.9903,61.7896,61.8943,24820.0
2018-12-14 10:50:00,70.94,71.03,70.88,70.96,15768.0,61.8856,61.9641,61.8332,61.903,15768.0
2018-12-14 10:55:00,70.95,70.97,70.78,70.82,34646.0,61.8943,61.9118,61.746,61.7809,34646.0
2018-12-14 11:00:00,70.8,70.98,70.78,70.93,19879.0,61.7635,61.9205,61.746,61.8769,19879.0
2018-12-14 11:05:00,70.92,71.04,70.92,71.0,7581.0,61.8681,61.9728,61.8681,61.9379,7581.0
2018-12-14 11:10:00,71.0,71.03,70.86,70.87,18221.0,61.9379,61.9641,61.8158,61.8245,18221.0
2018-12-14 11:15:00,70.86,71.01,70.81,70.97,22831.0,61.8158,61.9467,61.7722,61.9118,22831.0
2018-12-14 11:20:00,70.97,71.01,70.7,70.7,21516.0,61.9118,61.9467,61.6762,61.6762,21516.0
2018-12-14 11:25:00,70.71,70.9,70.68,70.8,20808.0,61.6849,61.8507,61.6588,61.7635,20808.0
2018-12-14 11:30:00,70.81,71.02,70.81,71.0,13016.0,61.7722,61.9554,61.7722,61.9379,13016.0
2018-12-14 11:35:00,70.99,71.01,70.79,70.89,16232.0,61.9292,61.9467,61.7547,61.842,16232.0
2018-12-14 11:40:00,70.92,70.95,70.75,70.75,19057.0,61.8681,61.8943,61.7198,61.7198,19057.0
2018-12-14 11:45:00,70.72,70.74,70.43,70.43,29041.0,61.6937,61.7111,61.4407,61.4407,29041.0
2018-12-14 11:50:00,70.41,70.6,70.33,70.59,23005.0,61.4232,61.589,61.3534,61.5803,23005.0
2018-12-14 11:55:00,70.58,70.63,70.43,70.49,21415.0,61.5715,61.6152,61.4407,61.493,21415.0
2018-12-14 12:00:00,70.5,70.63,70.5,70.57,18567.0,61.5017,61.6152,61.5017,61.5628,18567.0
2018-12-14 12:05:00,70.6,70.68,70.56,70.59,27995.0,61.589,61.6588,61.5541,61.5803,27995.0
2018-12-14 12:10:00,70.58,70.68,70.55,70.57,18970.0,61.5715,61.6588,61.5454,61.5628,18970.0
2018-12-14 12:15:00,70.56,70.77,70.54,70.73,27546.0,61.5541,61.7373,61.5366,61.7024,27546.0
2018-12-14 12:20:00,70.75,70.92,70.72,70.83,20689.0,61.7198,61.8681,61.6937,61.7896,20689.0
2018-12-14 12:25:00,70.83,70.91,70.8,70.91,21179.0,61.7896,61.8594,61.7635,61.8594,21179.0
2018-12-14 12:30:00,70.91,71.02,70.89,70.9,16373.0,61.8594,61.9554,61.842,61.8507,16373.0
2018-12-14 12:35:00,70.88,70.9,70.78,70.81,30354.0,61.8332,61.8507,61.746,61.7722,30354.0
2018-12-14 12:40:00,70.81,70.82,70.73,70.79,28212.0,61.7722,61.7809,61.7024,61.7547,28212.0
2018-12-14 12:45:00,70.8,70.83,70.75,70.79,27085.0,61.7635,61.7896,61.7198,61.7547,27085.0
2018-12-14 12:50:00,70.8,70.86,70.78,70.85,27610.0,61.7635,61.8158,61.746,61.8071,27610.0
2018-12-14 12:55:00,70.86,70.89,70.75,70.8,14977.0,61.8158,61.842,61.7198,61.7635,14977.0
2018-12-14 13:00:00,70.77,70.78,70.69,70.72,15107.0,61.7373,61.746,61.6675,61.6937,15107.0
2018-12-14 13:05:00,70.72,70.86,70.7,70.85,22236.0,61.6937,61.8158,61.6762,61.8071,22236.0
2018-12-14 13:10:00,70.84,70.92,70.81,70.85,18666.0,61.7983,61.8681,61.7722,61.8071,18666.0
2018-12-14 13:15:00,70.85,70.89,70.81,70.83,11170.0,61.8071,61.842,61.7722,61.7896,11170.0
2018-12-14 13:20:00,70.81,70.87,70.77,70.8,20229.0,61.7722,61.8245,61.7373,61.7635,20229.0
2018-12-14 13:25:00,70.8,70.86,70.74,70.77,20898.0,61.7635,61.8158,61.7111,61.7373,20898.0
2018-12-14 13:30:00,70.76,70.83,70.59,70.61,21451.0,61.7286,61.7896,61.5803,61.5977,21451.0
2018-12-14 13:35:00,70.61,70.76,70.57,70.74,28528.0,61.5977,61.7286,61.5628,61.7111,28528.0
2018-12-14 13:40:00,70.73,70.82,70.73,70.8,17504.0,61.7024,61.7809,61.7024,61.7635,17504.0
2018-12-14 13:45:00,70.79,70.85,70.71,70.76,25601.0,61.7547,61.8071,61.6849,61.7286,25601.0
2018-12-14 13:50:00,70.78,70.8,70.69,70.69,33277.0,61.746,61.7635,61.6675,61.6675,33277.0
2018-12-14 13:55:00,70.65,70.69,70.6,70.62,18631.0,61.6326,61.6675,61.589,61.6064,18631.0
2018-12-14 14:00:00,70.63,70.67,70.49,70.54,22543.0,61.6152,61.65,61.493,61.5366,22543.0
2018-12-14 14:05:00,70.52,70.64,70.52,70.6,15771.0,61.5192,61.6239,61.5192,61.589,15771.0
2018-12-14 14:10:00,70.6,70.63,70.45,70.57,22300.0,61.589,61.6152,61.4581,61.5628,22300.0
2018-12-14 14:15:00,70.57,70.67,70.56,70.62,14539.0,61.5628,61.65,61.5541,61.6064,14539.0
2018-12-14 14:20:00,70.6,70.83,70.6,70.83,25051.0,61.589,61.7896,61.589,61.7896,25051.0
2018-12-14 14:25:00,70.83,70.86,70.69,70.77,22048.0,61.7896,61.8158,61.6675,61.7373,22048.0
2018-12-14 14:30:00,70.78,70.8,70.53,70.56,37528.0,61.746,61.7635,61.5279,61.5541,37528.0
2018-12-14 14:35:00,70.56,70.58,70.46,70.48,25928.0,61.5541,61.5715,61.4669,61.4843,25928.0
2018-12-14 14:40:00,70.48,70.59,70.4,70.47,29444.0,61.4843,61.5803,61.4145,61.4756,29444.0
2018-12-14 14:45:00,70.48,70.57,70.45,70.51,49181.0,61.4843,61.5628,61.4581,61.5105,49181.0
2018-12-14 14:50:00,70.49,70.58,70.43,70.47,28109.0,61.493,61.5715,61.4407,61.4756,28109.0
2018-12-14 14:55:00,70.47,70.74,70.46,70.7,34089.0,61.4756,61.7111,61.4669,61.6762,34089.0
2018-12-14 15:00:00,70.69,70.8,70.65,70.65,55381.0,61.6675,61.7635,61.6326,61.6326,55381.0
2018-12-14 15:05:00,70.63,70.74,70.58,70.6,34257.0,61.6152,61.7111,61.5715,61.589,34257.0
2018-12-14 15:10:00,70.61,70.86,70.6,70.77,42410.0,61.5977,61.8158,61.589,61.7373,42410.0
2018-12-14 15:15:00,70.77,70.83,70.74,70.82,32633.0,61.7373,61.7896,61.7111,61.7809,32633.0
2018-12-14 15:20:00,70.82,70.82,70.59,70.6,66308.0,61.7809,61.7809,61.5803,61.589,66308.0
2018-12-14 15:25:00,70.61,70.69,70.55,70.57,39926.0,61.5977,61.6675,61.5454,61.5628,39926.0
2018-12-14 15:30:00,70.56,70.59,70.41,70.45,46795.0,61.5541,61.5803,61.4232,61.4581,46795.0
2018-12-14 15:35:00,70.45,70.51,70.43,70.45,59874.0,61.4581,61.5105,61.4407,61.4581,59874.0
2018-12-14 15:40:00,70.46,70.5,70.36,70.37,66863.0,61.4669,61.5017,61.3796,61.3883,66863.0
2018-12-14 15:45:00,70.36,70.41,70.26,70.41,70830.0,61.3796,61.4232,61.2924,61.4232,70830.0
2018-12-14 15:50:00,70.4,70.49,70.38,70.47,72035.0,61.4145,61.493,61.3971,61.4756,72035.0
2018-12-14 15:55:00,70.48,70.69,70.47,70.57,158981.0,61.4843,61.6675,61.4756,61.5628,158981.0
2018-12-17 09:30:00,70.39,70.44,69.84,70.19,40169.0,61.4058,61.4494,60.926,61.2313,40169.0
2018-12-17 09:35:00,70.13,70.45,70.12,70.16,15780.0,61.179,61.4581,61.1702,61.2051,15780.0
2018-12-17 09:40:00,70.16,70.24,69.56,69.83,38611.0,61.2051,61.2749,60.6817,60.9173,38611.0
2018-12-17 09:45:00,69.76,69.99,69.67,69.71,29644.0,60.8562,61.0568,60.7777,60.8126,29644.0
2018-12-17 09:50:00,69.69,69.86,69.66,69.82,14740.0,60.7951,60.9434,60.769,60.9085,14740.0
2018-12-17 09:55:00,69.87,70.21,69.78,70.21,21577.0,60.9522,61.2488,60.8736,61.2488,21577.0
2018-12-17 10:00:00,70.19,70.24,69.95,70.0,21484.0,61.2313,61.2749,61.0219,61.0656,21484.0
2018-12-17 10:05:00,69.97,69.97,69.74,69.79,13463.0,61.0394,61.0394,60.8387,60.8824,13463.0
2018-12-17 10:10:00,69.79,70.05,69.74,70.03,23035.0,60.8824,61.1092,60.8387,61.0917,23035.0
2018-12-17 10:15:00,70.06,70.19,69.97,70.04,9417.0,61.1179,61.2313,61.0394,61.1005,9417.0
2018-12-17 10:20:00,70.05,70.1,69.84,69.87,11538.0,61.1092,61.1528,60.926,60.9522,11538.0
2018-12-17 10:25:00,69.89,70.12,69.87,70.06,9462.0,60.9696,61.1702,60.9522,61.1179,9462.0
2018-12-17 10:30:00,70.06,70.16,69.99,70.03,11478.0,61.1179,61.2051,61.0568,61.0917,11478.0
2018-12-17 10:35:00,70.0,70.0,69.87,69.94,15602.0,61.0656,61.0656,60.9522,61.0132,15602.0
2018-12-17 10:40:00,69.92,70.37,69.92,70.26,23047.0,60.9958,61.3883,60.9958,61.2924,23047.0
2018-12-17 10:45:00,70.28,70.29,70.19,70.28,6976.0,61.3098,61.3185,61.2313,61.3098,6976.0
2018-12-17 10:50:00,70.31,70.41,70.27,70.31,8152.0,61.336,61.4232,61.3011,61.336,8152.0
2018-12-17 10:55:00,70.36,70.5,70.32,70.4,15309.0,61.3796,61.5017,61.3447,61.4145,15309.0
2018-12-17 11:00:00,70.44,70.54,70.39,70.47,10924.0,61.4494,61.5366,61.4058,61.4756,10924.0
2018-12-17 11:05:00,70.49,70.7,70.47,70.66,12379.0,61.493,61.6762,61.4756,61.6413,12379.0
2018-12-17 11:10:00,70.69,70.73,70.63,70.68,11100.0,61.6675,61.7024,61.6152,61.6588,11100.0
2018-12-17 11:15:00,70.7,70.79,70.62,70.68,34665.0,61.6762,61.7547,61.6064,61.6588,34665.0
2018-12-17 11:20:00,70.71,70.77,70.68,70.72,11645.0,61.6849,61.7373,61.6588,61.6937,11645.0
2018-12-17 11:25:00,70.71,70.79,70.63,70.63,9830.0,61.6849,61.7547,61.6152,61.6152,9830.0
2018-12-17 11:30:00,70.66,70.66,70.53,70.63,9064.0,61.6413,61.6413,61.5279,61.6152,9064.0
2018-12-17 11:35:00,70.62,70.62,70.51,70.62,18504.0,61.6064,61.6064,61.5105,61.6064,18504.0
2018-12-17 11:40:00,70.6,70.62,70.45,70.47,7494.0,61.589,61.6064,61.4581,61.4756,7494.0
2018-12-17 11:45:00,70.49,70.51,70.37,70.51,12013.0,61.493,61.5105,61.3883,61.5105,12013.0
2018-12-17 11:50:00,70.57,70.6,70.49,70.53,10965.0,61.5628,61.589,61.493,61.5279,10965.0
2018-12-17 11:55:00,70.55,70.69,70.55,70.64,11810.0,61.5454,61.6675,61.5454,61.6239,11810.0
2018-12-17 12:00:00,70.66,70.76,70.6,70.66,11031.0,61.6413,61.7286,61.589,61.6413,11031.0
2018-12-17 12:05:00,70.65,70.71,70.64,70.66,8835.0,61.6326,61.6849,61.6239,61.6413,8835.0
2018-12-17 12:10:00,70.64,70.64,70.47,70.48,9521.0,61.6239,61.6239,61.4756,61.4843,9521.0
2018-12-17 12:15:00,70.47,70.63,70.47,70.63,11773.0,61.4756,61.6152,61.4756,61.6152,11773.0
2018-12-17 12:20:00,70.64,70.69,70.57,70.57,11258.0,61.6239,61.6675,61.5628,61.5628,11258.0
2018-12-17 12:25:00,70.55,70.56,70.45,70.51,10110.0,61.5454,61.5541,61.4581,61.5105,10110.0
2018-12-17 12:30:00,70.46,70.48,70.22,70.22,11415.0,61.4669,61.4843,61.2575,61.2575,11415.0
2018-12-17 12:35:00,70.21,70.26,70.16,70.2,7407.0,61.2488,61.2924,61.2051,61.24,7407.0
2018-12-17 12:40:00,70.2,70.24,70.04,70.08,13069.0,61.24,61.2749,61.1005,61.1354,13069.0
2018-12-17 12:45:00,70.08,70.22,70.05,70.22,7193.0,61.1354,61.2575,61.1092,61.2575,7193.0
2018-12-17 12:50:00,70.2,70.26,70.02,70.02,17795.0,61.24,61.2924,61.083,61.083,17795.0
2018-12-17 12:55:00,70.05,70.06,69.98,70.05,10089.0,61.1092,61.1179,61.0481,61.1092,10089.0
2018-12-17 13:00:00,70.03,70.08,69.97,70.0,14632.0,61.0917,61.1354,61.0394,61.0656,14632.0
2018-12-17 13:05:00,70.0,70.12,69.99,70.02,28127.0,61.0656,61.1702,61.0568,61.083,28127.0
2018-12-17 13:10:00,70.02,70.07,69.94,70.01,14812.0,61.083,61.1266,61.0132,61.0743,14812.0
2018-12-17 13:15:00,69.97,69.99,69.92,69.93,14869.0,61.0394,61.0568,60.9958,61.0045,14869.0
2018-12-17 13:20:00,69.91,69.98,69.78,69.94,9235.0,60.987,61.0481,60.8736,61.0132,9235.0
2018-12-17 13:25:00,69.95,69.97,69.84,69.84,10394.0,61.0219,61.0394,60.926,60.926,10394.0
2018-12-17 13:30:00,69.82,69.94,69.66,69.66,9521.0,60.9085,61.0132,60.769,60.769,9521.0
2018-12-17 13:35:00,69.65,69.75,69.57,69.64,8928.0,60.7602,60.8475,60.6904,60.7515,8928.0
2018-12-17 13:40:00,69.66,69.79,69.66,69.69,9618.0,60.769,60.8824,60.769,60.7951,9618.0
2018-12-17 13:45:00,69.67,69.67,69.48,69.55,15773.0,60.7777,60.7777,60.6119,60.673,15773.0
2018-12-17 13:50:00,69.56,69.6,69.5,69.57,11589.0,60.6817,60.7166,60.6294,60.6904,11589.0
2018-12-17 13:55:00,69.56,69.66,69.33,69.4,46168.0,60.6817,60.769,60.4811,60.5421,46168.0
2018-12-17 14:00:00,69.38,69.43,69.21,69.23,25448.0,60.5247,60.5683,60.3764,60.3938,25448.0
2018-12-17 14:05:00,69.23,69.42,69.22,69.37,12142.0,60.3938,60.5596,60.3851,60.516,12142.0
2018-12-17 14:10:00,69.34,69.42,69.34,69.41,10158.0,60.4898,60.5596,60.4898,60.5509,10158.0
2018-12-17 14:15:00,69.39,69.5,69.32,69.49,16401.0,60.5334,60.6294,60.4724,60.6207,16401.0
2018-12-17 14:20:00,69.46,69.62,69.46,69.47,17020.0,60.5945,60.7341,60.5945,60.6032,17020.0
2018-12-17 14:25:00,69.45,69.48,69.37,69.43,12675.0,60.5858,60.6119,60.516,60.5683,12675.0
2018-12-17 14:30:00,69.45,69.58,69.42,69.51,19542.0,60.5858,60.6992,60.5596,60.6381,19542.0
2018-12-17 14:35:00,69.5,69.54,69.44,69.52,14192.0,60.6294,60.6643,60.577,60.6468,14192.0
2018-12-17 14:40:00,69.53,69.63,69.47,69.53,28171.0,60.6556,60.7428,60.6032,60.6556,28171.0
2018-12-17 14:45:00,69.52,69.59,69.45,69.47,16400.0,60.6468,60.7079,60.5858,60.6032,16400.0
2018-12-17 14:50:00,69.46,69.5,69.29,69.32,14780.0,60.5945,60.6294,60.4462,60.4724,14780.0
2018-12-17 14:55:00,69.3,69.4,69.26,69.34,17442.0,60.4549,60.5421,60.42,60.4898,17442.0
2018-12-17 15:00:00,69.34,69.42,69.29,69.33,20766.0,60.4898,60.5596,60.4462,60.4811,20766.0
2018-12-17 15:05:00,69.33,69.51,69.29,69.29,27694.0,60.4811,60.6381,60.4462,60.4462,27694.0
2018-12-17 15:10:00,69.29,69.55,69.28,69.38,29960.0,60.4462,60.673,60.4375,60.5247,29960.0
2018-12-17 15:15:00,69.36,69.47,69.3,69.36,21822.0,60.5072,60.6032,60.4549,60.5072,21822.0
2018-12-17 15:20:00,69.35,69.4,69.2,69.24,31998.0,60.4985,60.5421,60.3677,60.4026,31998.0
2018-12-17 15:25:00,69.22,69.29,69.18,69.27,30925.0,60.3851,60.4462,60.3502,60.4287,30925.0
2018-12-17 15:30:00,69.29,69.3,69.06,69.11,31897.0,60.4462,60.4549,60.2455,60.2892,31897.0
2018-12-17 15:35:00,69.1,69.12,68.98,69.02,39549.0,60.2804,60.2979,60.1758,60.2106,39549.0
2018-12-17 15:40:00,69.02,69.02,68.91,68.94,39756.0,60.2106,60.2106,60.1147,60.1409,39756.0
2018-12-17 15:45:00,68.94,69.05,68.7,68.83,66222.0,60.1409,60.2368,59.9315,60.0449,66222.0
2018-12-17 15:50:00,68.84,69.17,68.81,69.17,82149.0,60.0536,60.3415,60.0274,60.3415,82149.0
2018-12-17 15:55:00,69.17,69.3,69.08,69.21,161779.0,60.3415,60.4549,60.263,60.3764,161779.0
2018-12-18 09:30:00,69.88,69.98,69.74,69.8,70179.0,60.9609,61.0481,60.8387,60.8911,70179.0
2018-12-18 09:35:00,69.78,69.81,69.58,69.67,45056.0,60.8736,60.8998,60.6992,60.7777,45056.0
2018-12-18 09:40:00,69.73,69.8,69.65,69.79,40419.0,60.83,60.8911,60.7602,60.8824,40419.0
2018-12-18 09:45:00,69.79,70.03,69.77,69.96,42739.0,60.8824,61.0917,60.8649,61.0307,42739.0
2018-12-18 09:50:00,69.97,70.01,69.86,69.92,43852.0,61.0394,61.0743,60.9434,60.9958,43852.0
2018-12-18 09:55:00,69.92,70.05,69.89,69.96,30645.0,60.9958,61.1092,60.9696,61.0307,30645.0
2018-12-18 10:00:00,69.93,69.97,69.83,69.93,41504.0,61.0045,61.0394,60.9173,61.0045,41504.0
2018-12-18 10:05:00,69.92,70.14,69.9,70.08,28908.0,60.9958,61.1877,60.9783,61.1354,28908.0
2018-12-18 10:10:00,70.06,70.09,69.92,70.01,38741.0,61.1179,61.1441,60.9958,61.0743,38741.0
2018-12-18 10:15:00,70.01,70.07,69.94,70.03,35048.0,61.0743,61.1266,61.0132,61.0917,35048.0
2018-12-18 10:20:00,70.05,70.06,69.64,69.67,39004.0,61.1092,61.1179,60.7515,60.7777,39004.0
2018-12-18 10:25:00,69.65,69.77,69.63,69.66,28496.0,60.7602,60.8649,60.7428,60.769,28496.0
2018-12-18 10:30:00,69.65,69.87,69.61,69.68,46990.0,60.7602,60.9522,60.7253,60.7864,46990.0
2018-12-18 10:35:00,69.7,69.7,69.44,69.55,29873.0,60.8039,60.8039,60.577,60.673,29873.0
2018-12-18 10:40:00,69.55,69.57,69.35,69.35,18582.0,60.673,60.6904,60.4985,60.4985,18582.0
2018-12-18 10:45:00,69.36,69.36,69.2,69.3,21233.0,60.5072,60.5072,60.3677,60.4549,21233.0
2018-12-18 10:50:00,69.3,69.35,69.26,69.3,13716.0,60.4549,60.4985,60.42,60.4549,13716.0
2018-12-18 10:55:00,69.32,69.4,69.23,69.23,23342.0,60.4724,60.5421,60.3938,60.3938,23342.0
2018-12-18 11:00:00,69.25,69.35,69.2,69.23,20181.0,60.4113,60.4985,60.3677,60.3938,20181.0
2018-12-18 11:05:00,69.23,69.23,69.09,69.12,14985.0,60.3938,60.3938,60.2717,60.2979,14985.0
2018-12-18 11:10:00,69.12,69.13,69.03,69.06,18492.0,60.2979,60.3066,60.2194,60.2455,18492.0
2018-12-18 11:15:00,69.06,69.07,68.95,69.05,26092.0,60.2455,60.2543,60.1496,60.2368,26092.0
2018-12-18 11:20:00,69.06,69.1,69.02,69.02,20630.0,60.2455,60.2804,60.2106,60.2106,20630.0
2018-12-18 11:25:00,69.02,69.08,68.9,69.06,27849.0,60.2106,60.263,60.106,60.2455,27849.0
2018-12-18 11:30:00,69.08,69.24,69.07,69.21,21481.0,60.263,60.4026,60.2543,60.3764,21481.0
2018-12-18 11:35:00,69.21,69.4,69.2,69.29,31744.0,60.3764,60.5421,60.3677,60.4462,31744.0
2018-12-18 11:40:00,69.28,69.32,69.05,69.05,14064.0,60.4375,60.4724,60.2368,60.2368,14064.0
2018-12-18 11:45:00,69.06,69.29,69.06,69.28,11424.0,60.2455,60.4462,60.2455,60.4375,11424.0
2018-12-18 11:50:00,69.28,69.3,69.15,69.25,22341.0,60.4375,60.4549,60.3241,60.4113,22341.0
2018-12-18 11:55:00,69.25,69.39,69.25,69.31,28621.0,60.4113,60.5334,60.4113,60.4636,28621.0
2018-12-18 12:00:00,69.33,69.37,69.31,69.37,10973.0,60.4811,60.516,60.4636,60.516,10973.0
2018-12-18 12:05:00,69.39,69.6,69.39,69.58,20388.0,60.5334,60.7166,60.5334,60.6992,20388.0
2018-12-18 12:10:00,69.6,69.73,69.6,69.64,15005.0,60.7166,60.83,60.7166,60.7515,15005.0
2018-12-18 12:15:00,69.64,69.68,69.46,69.57,36531.0,60.7515,60.7864,60.5945,60.6904,36531.0
2018-12-18 12:20:00,69.56,69.63,69.53,69.58,9488.0,60.6817,60.7428,60.6556,60.6992,9488.0
2018-12-18 12:25:00,69.6,69.6,69.52,69.54,8054.0,60.7166,60.7166,60.6468,60.6643,8054.0
2018-12-18 12:30:00,69.55,69.64,69.52,69.53,13251.0,60.673,60.7515,60.6468,60.6556,13251.0
2018-12-18 12:35:00,69.54,69.58,69.49,69.51,15746.0,60.6643,60.6992,60.6207,60.6381,15746.0
2018-12-18 12:40:00,69.52,69.58,69.44,69.48,25094.0,60.6468,60.6992,60.577,60.6119,25094.0
2018-12-18 12:45:00,69.48,69.57,69.43,69.57,27645.0,60.6119,60.6904,60.5683,60.6904,27645.0
2018-12-18 12:50:00,69.57,69.59,69.45,69.51,25120.0,60.6904,60.7079,60.5858,60.6381,25120.0
2018-12-18 12:55:00,69.55,69.58,69.45,69.53,29009.0,60.673,60.6992,60.5858,60.6556,29009.0
2018-12-18 13:00:00,69.54,69.57,69.47,69.5,26455.0,60.6643,60.6904,60.6032,60.6294,26455.0
2018-12-18 13:05:00,69.51,69.52,69.45,69.49,20692.0,60.6381,60.6468,60.5858,60.6207,20692.0
2018-12-18 13:10:00,69.52,69.57,69.47,69.52,29112.0,60.6468,60.6904,60.6032,60.6468,29112.0
2018-12-18 13:15:00,69.54,69.55,69.48,69.48,14188.0,60.6643,60.673,60.6119,60.6119,14188.0
2018-12-18 13:20:00,69.48,69.5,69.45,69.49,11697.0,60.6119,60.6294,60.5858,60.6207,11697.0
2018-12-18 13:25:00,69.5,69.52,69.43,69.5,10144.0,60.6294,60.6468,60.5683,60.6294,10144.0
2018-12-18 13:30:00,69.49,69.5,69.4,69.45,11152.0,60.6207,60.6294,60.5421,60.5858,11152.0
2018-12-18 13:35:00,69.44,69.47,69.37,69.39,8745.0,60.577,60.6032,60.516,60.5334,8745.0
2018-12-18 13:40:00,69.39,69.45,69.38,69.4,8658.0,60.5334,60.5858,60.5247,60.5421,8658.0
2018-12-18 13:45:00,69.4,69.44,69.34,69.42,8299.0,60.5421,60.577,60.4898,60.5596,8299.0
2018-12-18 13:50:00,69.41,69.41,69.23,69.24,8909.0,60.5509,60.5509,60.3938,60.4026,8909.0
2018-12-18 13:55:00,69.26,69.26,69.12,69.22,9549.0,60.42,60.42,60.2979,60.3851,9549.0
2018-12-18 14:00:00,69.24,69.3,69.21,69.26,10920.0,60.4026,60.4549,60.3764,60.42,10920.0
2018-12-18 14:05:00,69.25,69.37,69.15,69.36,11915.0,60.4113,60.516,60.3241,60.5072,11915.0
2018-12-18 14:10:00,69.35,69.37,69.29,69.3,13090.0,60.4985,60.516,60.4462,60.4549,13090.0
2018-12-18 14:15:00,69.3,69.33,69.14,69.21,8840.0,60.4549,60.4811,60.3153,60.3764,8840.0
2018-12-18 14:20:00,69.21,69.26,69.13,69.13,12059.0,60.3764,60.42,60.3066,60.3066,12059.0
2018-12-18 14:25:00,69.13,69.21,69.12,69.15,14839.0,60.3066,60.3764,60.2979,60.3241,14839.0
2018-12-18 14:30:00,69.17,69.17,68.91,68.92,16188.0,60.3415,60.3415,60.1147,60.1234,16188.0
2018-12-18 14:35:00,68.91,69.05,68.88,69.02,10819.0,60.1147,60.2368,60.0885,60.2106,10819.0
2018-12-18 14:40:00,69.0,69.04,68.58,68.63,32971.0,60.1932,60.2281,59.8268,59.8704,32971.0
2018-12-18 14:45:00,68.62,68.78,68.58,68.77,43675.0,59.8617,60.0013,59.8268,59.9926,43675.0
2018-12-18 14:50:00,68.77,68.79,68.69,68.7,11783.0,59.9926,60.01,59.9228,59.9315,11783.0
2018-12-18 14:55:00,68.68,68.73,68.4,68.42,40641.0,59.914,59.9577,59.6698,59.6872,40641.0
2018-12-18 15:00:00,68.39,68.55,68.36,68.46,34769.0,59.6611,59.8006,59.6349,59.7221,34769.0
2018-12-18 15:05:00,68.46,68.63,68.3,68.41,24041.0,59.7221,59.8704,59.5825,59.6785,24041.0
2018-12-18 15:10:00,68.4,68.61,68.37,68.46,25144.0,59.6698,59.853,59.6436,59.7221,25144.0
2018-12-18 15:15:00,68.46,68.66,68.4,68.61,18485.0,59.7221,59.8966,59.6698,59.853,18485.0
2018-12-18 15:20:00,68.59,68.62,68.53,68.58,16574.0,59.8355,59.8617,59.7832,59.8268,16574.0
2018-12-18 15:25:00,68.59,68.59,68.42,68.48,15611.0,59.8355,59.8355,59.6872,59.7396,15611.0
2018-12-18 15:30:00,68.51,68.81,68.51,68.76,16620.0,59.7657,60.0274,59.7657,59.9838,16620.0
2018-12-18 15:35:00,68.78,68.89,68.72,68.78,41528.0,60.0013,60.0972,59.9489,60.0013,41528.0
2018-12-18 15:40:00,68.78,68.99,68.77,68.93,191096.0,60.0013,60.1845,59.9926,60.1321,191096.0
2018-12-18 15:45:00,68.94,69.27,68.92,69.19,81229.0,60.1409,60.4287,60.1234,60.3589,81229.0
2018-12-18 15:50:00,69.2,69.22,69.03,69.05,87386.0,60.3677,60.3851,60.2194,60.2368,87386.0
2018-12-18 15:55:00,69.06,69.06,68.85,68.88,150609.0,60.2455,60.2455,60.0623,60.0885,150609.0
2018-12-19 09:30:00,68.94,69.27,68.87,69.27,44649.0,60.1409,60.4287,60.0798,60.4287,44649.0
2018-12-19 09:35:00,69.23,69.34,69.08,69.11,10631.0,60.3938,60.4898,60.263,60.2892,10631.0
2018-12-19 09:40:00,69.13,69.36,69.13,69.27,21168.0,60.3066,60.5072,60.3066,60.4287,21168.0
2018-12-19 09:45:00,69.3,69.34,69.09,69.12,31017.0,60.4549,60.4898,60.2717,60.2979,31017.0
2018-12-19 09:50:00,69.15,69.32,69.08,69.3,99911.0,60.3241,60.4724,60.263,60.4549,99911.0
2018-12-19 09:55:00,69.31,69.49,69.18,69.2,49288.0,60.4636,60.6207,60.3502,60.3677,49288.0
2018-12-19 10:00:00,69.23,69.48,69.2,69.46,49455.0,60.3938,60.6119,60.3677,60.5945,49455.0
2018-12-19 10:05:00,69.45,69.51,69.32,69.5,46752.0,60.5858,60.6381,60.4724,60.6294,46752.0
2018-12-19 10:10:00,69.48,69.49,69.29,69.4,21436.0,60.6119,60.6207,60.4462,60.5421,21436.0
2018-12-19 10:15:00,69.41,69.51,69.36,69.43,27857.0,60.5509,60.6381,60.5072,60.5683,27857.0
2018-12-19 10:20:00,69.46,69.46,69.3,69.4,22830.0,60.5945,60.5945,60.4549,60.5421,22830.0
2018-12-19 10:25:00,69.4,69.42,69.25,69.36,26056.0,60.5421,60.5596,60.4113,60.5072,26056.0
2018-12-19 10:30:00,69.37,69.49,69.31,69.35,20670.0,60.516,60.6207,60.4636,60.4985,20670.0
2018-12-19 10:35:00,69.35,69.41,69.24,69.35,19771.0,60.4985,60.5509,60.4026,60.4985,19771.0
2018-12-19 10:40:00,69.36,69.43,69.3,69.33,21027.0,60.5072,60.5683,60.4549,60.4811,21027.0
2018-12-19 10:45:00,69.35,69.39,69.28,69.32,16624.0,60.4985,60.5334,60.4375,60.4724,16624.0
2018-12-19 10:50:00,69.32,69.43,69.32,69.38,25584.0,60.4724,60.5683,60.4724,60.5247,25584.0
2018-12-19 10:55:00,69.36,69.5,69.32,69.48,16211.0,60.5072,60.6294,60.4724,60.6119,16211.0
2018-12-19 11:00:00,69.5,69.51,69.37,69.37,27812.0,60.6294,60.6381,60.516,60.516,27812.0
2018-12-19 11:05:00,69.38,69.48,69.36,69.41,20825.0,60.5247,60.6119,60.5072,60.5509,20825.0
2018-12-19 11:10:00,69.41,69.41,69.27,69.28,25273.0,60.5509,60.5509,60.4287,60.4375,25273.0
2018-12-19 11:15:00,69.3,69.31,69.12,69.2,27295.0,60.4549,60.4636,60.2979,60.3677,27295.0
2018-12-19 11:20:00,69.2,69.38,69.19,69.34,16237.0,60.3677,60.5247,60.3589,60.4898,16237.0
2018-12-19 11:25:00,69.35,69.38,69.31,69.34,21115.0,60.4985,60.5247,60.4636,60.4898,21115.0
2018-12-19 11:30:00,69.32,69.35,69.21,69.26,15190.0,60.4724,60.4985,60.3764,60.42,15190.0
2018-12-19 11:35:00,69.3,69.38,69.26,69.37,12565.0,60.4549,60.5247,60.42,60.516,12565.0
2018-12-19 11:40:00,69.37,69.38,69.28,69.29,13804.0,60.516,60.5247,60.4375,60.4462,13804.0
2018-12-19 11:45:00,69.3,69.36,69.28,69.36,14407.0,60.4549,60.5072,60.4375,60.5072,14407.0
2018-12-19 11:50:00,69.36,69.48,69.35,69.42,20494.0,60.5072,60.6119,60.4985,60.5596,20494.0
2018-12-19 11:55:00,69.42,69.44,69.33,69.43,38116.0,60.5596,60.577,60.4811,60.5683,38116.0
2018-12-19 12:00:00,69.43,69.5,69.41,69.48,50847.0,60.5683,60.6294,60.5509,60.6119,50847.0
2018-12-19 12:05:00,69.47,69.75,69.47,69.72,41058.0,60.6032,60.8475,60.6032,60.8213,41058.0
2018-12-19 12:10:00,69.7,69.7,69.55,69.63,27858.0,60.8039,60.8039,60.673,60.7428,27858.0
2018-12-19 12:15:00,69.62,69.69,69.59,69.67,18251.0,60.7341,60.7951,60.7079,60.7777,18251.0
2018-12-19 12:20:00,69.66,69.68,69.57,69.67,19147.0,60.769,60.7864,60.6904,60.7777,19147.0
2018-12-19 12:25:00,69.67,69.71,69.57,69.59,24945.0,60.7777,60.8126,60.6904,60.7079,24945.0
2018-12-19 12:30:00,69.6,69.68,69.6,69.66,21383.0,60.7166,60.7864,60.7166,60.769,21383.0
2018-12-19 12:35:00,69.68,69.81,69.66,69.77,15608.0,60.7864,60.8998,60.769,60.8649,15608.0
2018-12-19 12:40:00,69.76,69.77,69.66,69.72,23577.0,60.8562,60.8649,60.769,60.8213,23577.0
2018-12-19 12:45:00,69.7,69.81,69.68,69.81,14999.0,60.8039,60.8998,60.7864,60.8998,14999.0
2018-12-19 12:50:00,69.8,69.8,69.68,69.73,23387.0,60.8911,60.8911,60.7864,60.83,23387.0
2018-12-19 12:55:00,69.74,69.76,69.62,69.62,17751.0,60.8387,60.8562,60.7341,60.7341,17751.0
2018-12-19 13:00:00,69.63,69.66,69.56,69.58,26958.0,60.7428,60.769,60.6817,60.6992,26958.0
2018-12-19 13:05:00,69.59,69.61,69.48,69.48,18419.0,60.7079,60.7253,60.6119,60.6119,18419.0
2018-12-19 13:10:00,69.48,69.61,69.48,69.55,19448.0,60.6119,60.7253,60.6119,60.673,19448.0
2018-12-19 13:15:00,69.56,69.61,69.52,69.61,11854.0,60.6817,60.7253,60.6468,60.7253,11854.0
2018-12-19 13:20:00,69.61,69.61,69.36,69.42,18231.0,60.7253,60.7253,60.5072,60.5596,18231.0
2018-12-19 13:25:00,69.39,69.48,69.39,69.47,12615.0,60.5334,60.6119,60.5334,60.6032,12615.0
2018-12-19 13:30:00,69.5,69.56,69.47,69.56,15296.0,60.6294,60.6817,60.6032,60.6817,15296.0
2018-12-19 13:35:00,69.58,69.61,69.52,69.6,13877.0,60.6992,60.7253,60.6468,60.7166,13877.0
2018-12-19 13:40:00,69.6,69.67,69.56,69.66,29957.0,60.7166,60.7777,60.6817,60.769,29957.0
2018-12-19 13:45:00,69.68,69.84,69.66,69.8,12271.0,60.7864,60.926,60.769,60.8911,12271.0
2018-12-19 13:50:00,69.79,69.81,69.65,69.68,18329.0,60.8824,60.8998,60.7602,60.7864,18329.0
2018-12-19 13:55:00,69.67,70.12,69.62,70.01,25879.0,60.7777,61.1702,60.7341,61.0743,25879.0
2018-12-19 14:00:00,70.0,70.01,68.69,68.87,27164.0,61.0656,61.0743,59.9228,60.0798,27164.0
2018-12-19 14:05:00,68.93,69.14,68.81,68.96,34491.0,60.1321,60.3153,60.0274,60.1583,34491.0
2018-12-19 14:10:00,69.0,69.01,68.61,68.78,40446.0,60.1932,60.2019,59.853,60.0013,40446.0
2018-12-19 14:15:00,68.71,69.11,68.67,69.09,27782.0,59.9402,60.2892,59.9053,60.2717,27782.0
2018-12-19 14:20:00,69.05,69.12,68.79,69.12,26182.0,60.2368,60.2979,60.01,60.2979,26182.0
2018-12-19 14:25:00,69.1,69.31,68.99,69.14,29896.0,60.2804,60.4636,60.1845,60.3153,29896.0
2018-12-19 14:30:00,69.14,69.41,68.96,69.3,49894.0,60.3153,60.5509,60.1583,60.4549,49894.0
2018-12-19 14:35:00,69.2,69.42,69.14,69.25,34271.0,60.3677,60.5596,60.3153,60.4113,34271.0
2018-12-19 14:40:00,69.27,69.27,68.63,68.69,79067.0,60.4287,60.4287,59.8704,59.9228,79067.0
2018-12-19 14:45:00,68.68,68.9,68.52,68.9,55435.0,59.914,60.106,59.7745,60.106,55435.0
2018-12-19 14:50:00,68.89,68.89,68.36,68.6,42469.0,60.0972,60.0972,59.6349,59.8443,42469.0
2018-12-19 14:55:00,68.55,68.55,68.02,68.3,47260.0,59.8006,59.8006,59.3383,59.5825,47260.0
2018-12-19 15:00:00,68.29,68.31,67.7,67.7,56377.0,59.5738,59.5913,59.0591,59.0591,56377.0
2018-12-19 15:05:00,67.73,67.97,67.45,67.75,57762.0,59.0853,59.2947,58.841,59.1027,57762.0
2018-12-19 15:10:00,67.73,68.22,67.58,68.2,57250.0,59.0853,59.5128,58.9544,59.4953,57250.0
2018-12-19 15:15:00,68.2,68.22,67.81,68.04,93757.0,59.4953,59.5128,59.1551,59.3557,93757.0
2018-12-19 15:20:00,68.02,68.4,67.77,68.31,110606.0,59.3383,59.6698,59.1202,59.5913,110606.0
2018-12-19 15:25:00,68.33,68.39,67.88,67.88,113940.0,59.6087,59.6611,59.2161,59.2161,113940.0
2018-12-19 15:30:00,67.89,68.2,67.82,68.12,103851.0,59.2249,59.4953,59.1638,59.4255,103851.0
2018-12-19 15:35:00,68.12,68.12,67.92,68.1,92731.0,59.4255,59.4255,59.251,59.4081,92731.0
2018-12-19 15:40:00,68.07,68.07,67.77,67.95,82972.0,59.3819,59.3819,59.1202,59.2772,82972.0
2018-12-19 15:45:00,67.95,68.09,67.84,68.05,56853.0,59.2772,59.3993,59.1813,59.3645,56853.0
2018-12-19 15:50:00,68.05,68.15,67.96,68.06,61961.0,59.3645,59.4517,59.2859,59.3732,61961.0
2018-12-19 15:55:00,68.05,68.17,67.99,67.99,116434.0,59.3645,59.4691,59.3121,59.3121,116434.0
2018-12-20 09:30:00,67.59,67.59,66.96,67.48,71360.0,58.9632,58.9632,58.4136,58.8672,71360.0
2018-12-20 09:35:00,67.57,67.57,67.09,67.32,77142.0,58.9457,58.9457,58.527,58.7276,77142.0
2018-12-20 09:40:00,67.3,67.31,66.99,67.18,40894.0,58.7102,58.7189,58.4397,58.6055,40894.0
2018-12-20 09:45:00,67.16,67.48,67.14,67.17,31447.0,58.588,58.8672,58.5706,58.5968,31447.0
2018-12-20 09:50:00,67.18,67.37,67.1,67.3,27564.0,58.6055,58.7712,58.5357,58.7102,27564.0
2018-12-20 09:55:00,67.27,67.89,67.27,67.83,53189.0,58.684,59.2249,58.684,59.1725,53189.0
2018-12-20 10:00:00,67.85,68.03,67.78,67.84,57945.0,59.19,59.347,59.1289,59.1813,57945.0
2018-12-20 10:05:00,67.8,68.25,67.79,68.05,31539.0,59.1464,59.5389,59.1376,59.3645,31539.0
2018-12-20 10:10:00,68.03,68.33,68.01,68.32,28443.0,59.347,59.6087,59.3296,59.6,28443.0
2018-12-20 10:15:00,68.32,68.36,67.98,68.03,31525.0,59.6,59.6349,59.3034,59.347,31525.0
2018-12-20 10:20:00,68.01,68.16,67.91,67.99,43476.0,59.3296,59.4604,59.2423,59.3121,43476.0
2018-12-20 10:25:00,67.99,68.13,67.93,67.98,29639.0,59.3121,59.4342,59.2598,59.3034,29639.0
2018-12-20 10:30:00,67.98,68.4,67.98,68.28,40167.0,59.3034,59.6698,59.3034,59.5651,40167.0
2018-12-20 10:35:00,68.28,68.31,68.05,68.24,32980.0,59.5651,59.5913,59.3645,59.5302,32980.0
2018-12-20 10:40:00,68.23,68.57,68.23,68.43,35498.0,59.5215,59.8181,59.5215,59.6959,35498.0
2018-12-20 10:45:00,68.38,68.4,68.07,68.15,29875.0,59.6523,59.6698,59.3819,59.4517,29875.0
2018-12-20 10:50:00,68.12,68.25,68.08,68.19,25454.0,59.4255,59.5389,59.3906,59.4866,25454.0
2018-12-20 10:55:00,68.2,68.4,68.14,68.32,17089.0,59.4953,59.6698,59.443,59.6,17089.0
2018-12-20 11:00:00,68.3,68.35,68.12,68.3,23415.0,59.5825,59.6262,59.4255,59.5825,23415.0
2018-12-20 11:05:00,68.27,68.35,68.0,68.13,43942.0,59.5564,59.6262,59.3208,59.4342,43942.0
2018-12-20 11:10:00,68.15,68.25,68.08,68.18,22966.0,59.4517,59.5389,59.3906,59.4779,22966.0
2018-12-20 11:15:00,68.19,68.19,68.05,68.06,40665.0,59.4866,59.4866,59.3645,59.3732,40665.0
2018-12-20 11:20:00,68.04,68.04,67.9,68.03,29224.0,59.3557,59.3557,59.2336,59.347,29224.0
2018-12-20 11:25:00,68.06,68.1,67.84,67.93,31986.0,59.3732,59.4081,59.1813,59.2598,31986.0
2018-12-20 11:30:00,67.93,68.05,67.87,67.91,20932.0,59.2598,59.3645,59.2074,59.2423,20932.0
2018-12-20 11:35:00,67.93,67.95,67.78,67.8,79048.0,59.2598,59.2772,59.1289,59.1464,79048.0
2018-12-20 11:40:00,67.81,67.85,67.61,67.65,45519.0,59.1551,59.19,58.9806,59.0155,45519.0
2018-12-20 11:45:00,67.7,67.75,67.47,67.49,26400.0,59.0591,59.1027,58.8585,58.8759,26400.0
2018-12-20 11:50:00,67.47,67.54,67.22,67.49,29858.0,58.8585,58.9195,58.6404,58.8759,29858.0
2018-12-20 11:55:00,67.53,67.88,67.4,67.47,240199.0,58.9108,59.2161,58.7974,58.8585,240199.0
2018-12-20 12:00:00,67.46,67.65,67.39,67.53,34629.0,58.8498,59.0155,58.7887,58.9108,34629.0
2018-12-20 12:05:00,67.51,67.55,67.3,67.41,27364.0,58.8934,58.9283,58.7102,58.8061,27364.0
2018-12-20 12:10:00,67.42,67.53,67.23,67.24,26301.0,58.8149,58.9108,58.6491,58.6578,26301.0
2018-12-20 12:15:00,67.24,67.54,67.17,67.54,21301.0,58.6578,58.9195,58.5968,58.9195,21301.0
2018-12-20 12:20:00,67.54,67.83,67.48,67.83,42351.0,58.9195,59.1725,58.8672,59.1725,42351.0
2018-12-20 12:25:00,67.83,67.97,67.82,67.87,42498.0,59.1725,59.2947,59.1638,59.2074,42498.0
2018-12-20 12:30:00,67.86,67.9,67.63,67.67,48130.0,59.1987,59.2336,58.9981,59.033,48130.0
2018-12-20 12:35:00,67.65,67.72,67.41,67.45,23813.0,59.0155,59.0766,58.8061,58.841,23813.0
2018-12-20 12:40:00,67.4,67.54,67.31,67.44,19163.0,58.7974,58.9195,58.7189,58.8323,19163.0
2018-12-20 12:45:00,67.43,67.68,67.39,67.64,24094.0,58.8236,59.0417,58.7887,59.0068,24094.0
2018-12-20 12:50:00,67.61,67.7,67.35,67.36,17846.0,58.9806,59.0591,58.7538,58.7625,17846.0
2018-12-20 12:55:00,67.33,67.55,67.25,67.51,16360.0,58.7363,58.9283,58.6666,58.8934,16360.0
2018-12-20 13:00:00,67.54,67.54,67.3,67.35,11007.0,58.9195,58.9195,58.7102,58.7538,11007.0
2018-12-20 13:05:00,67.36,67.51,67.24,67.28,11886.0,58.7625,58.8934,58.6578,58.6927,11886.0
2018-12-20 13:10:00,67.28,67.51,67.24,67.43,15955.0,58.6927,58.8934,58.6578,58.8236,15955.0
2018-12-20 13:15:00,67.41,67.53,67.37,67.45,12829.0,58.8061,58.9108,58.7712,58.841,12829.0
2018-12-20 13:20:00,67.42,67.59,67.29,67.42,17570.0,58.8149,58.9632,58.7015,58.8149,17570.0
2018-12-20 13:25:00,67.43,67.52,67.38,67.45,15032.0,58.8236,58.9021,58.78,58.841,15032.0
2018-12-20 13:30:00,67.41,67.45,67.34,67.4,15264.0,58.8061,58.841,58.7451,58.7974,15264.0
2018-12-20 13:35:00,67.38,67.45,67.28,67.39,16089.0,58.78,58.841,58.6927,58.7887,16089.0
2018-12-20 13:40:00,67.4,67.41,67.11,67.4,24773.0,58.7974,58.8061,58.5444,58.7974,24773.0
2018-12-20 13:45:00,67.4,67.48,67.3,67.39,22702.0,58.7974,58.8672,58.7102,58.7887,22702.0
2018-12-20 13:50:00,67.41,67.41,67.21,67.28,26914.0,58.8061,58.8061,58.6317,58.6927,26914.0
2018-12-20 13:55:00,67.28,67.35,67.21,67.23,25252.0,58.6927,58.7538,58.6317,58.6491,25252.0
2018-12-20 14:00:00,67.26,67.33,66.82,66.94,28484.0,58.6753,58.7363,58.2914,58.3961,28484.0
2018-12-20 14:05:00,66.95,67.08,66.76,66.85,35978.0,58.4048,58.5183,58.2391,58.3176,35978.0
2018-12-20 14:10:00,66.85,66.85,66.46,66.7,43184.0,58.3176,58.3176,57.9774,58.1868,43184.0
2018-12-20 14:15:00,66.72,66.84,66.56,66.56,33067.0,58.2042,58.3089,58.0646,58.0646,33067.0
2018-12-20 14:20:00,66.58,66.96,66.53,66.88,28347.0,58.0821,58.4136,58.0385,58.3438,28347.0
2018-12-20 14:25:00,66.91,67.24,66.91,67.18,34615.0,58.37,58.6578,58.37,58.6055,34615.0
2018-12-20 14:30:00,67.16,67.3,67.03,67.16,20655.0,58.588,58.7102,58.4746,58.588,20655.0
2018-12-20 14:35:00,67.17,67.48,67.15,67.17,20002.0,58.5968,58.8672,58.5793,58.5968,20002.0
2018-12-20 14:40:00,67.17,67.63,67.15,67.57,26511.0,58.5968,58.9981,58.5793,58.9457,26511.0
2018-12-20 14:45:00,67.59,67.74,67.48,67.71,25688.0,58.9632,59.094,58.8672,59.0678,25688.0
2018-12-20 14:50:00,67.7,67.7,67.41,67.48,19101.0,59.0591,59.0591,58.8061,58.8672,19101.0
2018-12-20 14:55:00,67.4,67.46,67.17,67.37,27335.0,58.7974,58.8498,58.5968,58.7712,27335.0
2018-12-20 15:00:00,67.37,67.37,67.02,67.05,24185.0,58.7712,58.7712,58.4659,58.4921,24185.0
2018-12-20 15:05:00,67.03,67.17,66.78,67.12,33023.0,58.4746,58.5968,58.2565,58.5532,33023.0
2018-12-20 15:10:00,67.14,67.39,67.09,67.35,23540.0,58.5706,58.7887,58.527,58.7538,23540.0
2018-12-20 15:15:00,67.37,67.37,67.15,67.15,23389.0,58.7712,58.7712,58.5793,58.5793,23389.0
2018-12-20 15:20:00,67.16,67.59,67.14,67.56,29546.0,58.588,58.9632,58.5706,58.937,29546.0
2018-12-20 15:25:00,67.54,67.58,67.2,67.21,25081.0,58.9195,58.9544,58.6229,58.6317,25081.0
2018-12-20 15:30:00,67.22,67.45,67.2,67.36,27732.0,58.6404,58.841,58.6229,58.7625,27732.0
2018-12-20 15:35:00,67.37,67.45,67.28,67.36,29634.0,58.7712,58.841,58.6927,58.7625,29634.0
2018-12-20 15:40:00,67.33,67.41,66.86,66.89,44137.0,58.7363,58.8061,58.3263,58.3525,44137.0
2018-12-20 15:45:00,66.83,66.98,66.74,66.8,62479.0,58.3002,58.431,58.2217,58.274,62479.0
2018-12-20 15:50:00,66.8,66.86,66.66,66.72,83310.0,58.274,58.3263,58.1519,58.2042,83310.0
2018-12-20 15:55:00,66.71,67.11,66.7,67.1,172335.0,58.1955,58.5444,58.1868,58.5357,172335.0
2018-12-21 09:30:00,67.25,67.99,67.05,67.99,596432.0,58.6666,59.3121,58.4921,59.3121,596432.0
2018-12-21 09:35:00,68.0,68.23,67.68,67.89,36018.0,59.3208,59.5215,59.0417,59.2249,36018.0
2018-12-21 09:40:00,67.87,67.99,67.5,67.75,44400.0,59.2074,59.3121,58.8846,59.1027,44400.0
2018-12-21 09:45:00,67.71,67.8,67.6,67.69,29427.0,59.0678,59.1464,58.9719,59.0504,29427.0
2018-12-21 09:50:00,67.73,67.73,67.34,67.34,25662.0,59.0853,59.0853,58.7451,58.7451,25662.0
2018-12-21 09:55:00,67.33,67.81,67.33,67.69,22071.0,58.7363,59.1551,58.7363,59.0504,22071.0
2018-12-21 10:00:00,67.74,67.91,67.65,67.83,23125.0,59.094,59.2423,59.0155,59.1725,23125.0
2018-12-21 10:05:00,67.84,67.91,67.68,67.9,33959.0,59.1813,59.2423,59.0417,59.2336,33959.0
2018-12-21 10:10:00,67.93,68.44,67.89,68.3,60160.0,59.2598,59.7047,59.2249,59.5825,60160.0
2018-12-21 10:15:00,68.33,68.67,68.3,68.54,52870.0,59.6087,59.9053,59.5825,59.7919,52870.0
2018-12-21 10:20:00,68.51,68.7,68.49,68.54,26896.0,59.7657,59.9315,59.7483,59.7919,26896.0
2018-12-21 10:25:00,68.52,68.57,68.35,68.55,19707.0,59.7745,59.8181,59.6262,59.8006,19707.0
2018-12-21 10:30:00,68.57,68.59,68.34,68.38,26900.0,59.8181,59.8355,59.6174,59.6523,26900.0
2018-12-21 10:35:00,68.38,68.43,68.24,68.28,22062.0,59.6523,59.6959,59.5302,59.5651,22062.0
2018-12-21 10:40:00,68.28,68.28,68.1,68.14,30461.0,59.5651,59.5651,59.4081,59.443,30461.0
2018-12-21 10:45:00,68.17,68.17,67.92,67.92,29116.0,59.4691,59.4691,59.251,59.251,29116.0
2018-12-21 10:50:00,67.88,68.06,67.81,67.9,27983.0,59.2161,59.3732,59.1551,59.2336,27983.0
2018-12-21 10:55:00,67.9,67.92,67.71,67.78,18230.0,59.2336,59.251,59.0678,59.1289,18230.0
2018-12-21 11:00:00,67.79,67.84,67.62,67.65,19452.0,59.1376,59.1813,58.9893,59.0155,19452.0
2018-12-21 11:05:00,67.64,67.71,67.12,67.12,35933.0,59.0068,59.0678,58.5532,58.5532,35933.0
2018-12-21 11:10:00,67.12,67.31,67.12,67.18,38634.0,58.5532,58.7189,58.5532,58.6055,38634.0
2018-12-21 11:15:00,67.17,67.62,67.17,67.57,34479.0,58.5968,58.9893,58.5968,58.9457,34479.0
2018-12-21 11:20:00,67.58,67.77,67.53,67.69,53167.0,58.9544,59.1202,58.9108,59.0504,53167.0
2018-12-21 11:25:00,67.66,67.83,67.52,67.83,29756.0,59.0242,59.1725,58.9021,59.1725,29756.0
2018-12-21 11:30:00,67.86,67.89,67.67,67.72,33301.0,59.1987,59.2249,59.033,59.0766,33301.0
2018-12-21 11:35:00,67.73,67.83,67.67,67.73,29323.0,59.0853,59.1725,59.033,59.0853,29323.0
2018-12-21 11:40:00,67.71,67.88,67.59,67.77,21682.0,59.0678,59.2161,58.9632,59.1202,21682.0
2018-12-21 11:45:00,67.78,67.85,67.56,67.56,23222.0,59.1289,59.19,58.937,58.937,23222.0
2018-12-21 11:50:00,67.59,67.8,67.54,67.76,42904.0,58.9632,59.1464,58.9195,59.1115,42904.0
2018-12-21 11:55:00,67.78,67.84,67.54,67.56,22984.0,59.1289,59.1813,58.9195,58.937,22984.0
2018-12-21 12:00:00,67.59,67.61,67.45,67.54,32419.0,58.9632,58.9806,58.841,58.9195,32419.0
2018-12-21 12:05:00,67.54,67.59,67.34,67.47,23428.0,58.9195,58.9632,58.7451,58.8585,23428.0
2018-12-21 12:10:00,67.44,67.44,67.2,67.22,31505.0,58.8323,58.8323,58.6229,58.6404,31505.0
2018-12-21 12:15:00,67.26,67.39,67.23,67.3,32611.0,58.6753,58.7887,58.6491,58.7102,32611.0
2018-12-21 12:20:00,67.28,67.37,67.19,67.31,18286.0,58.6927,58.7712,58.6142,58.7189,18286.0
2018-12-21 12:25:00,67.3,67.37,67.11,67.16,28650.0,58.7102,58.7712,58.5444,58.588,28650.0
2018-12-21 12:30:00,67.15,67.28,66.96,67.25,40313.0,58.5793,58.6927,58.4136,58.6666,40313.0
2018-12-21 12:35:00,67.25,67.35,67.15,67.33,31784.0,58.6666,58.7538,58.5793,58.7363,31784.0
2018-12-21 12:40:00,67.32,67.4,67.24,67.3,24357.0,58.7276,58.7974,58.6578,58.7102,24357.0
2018-12-21 12:45:00,67.31,67.62,67.3,67.43,35553.0,58.7189,58.9893,58.7102,58.8236,35553.0
2018-12-21 12:50:00,67.45,67.48,67.13,67.14,23930.0,58.841,58.8672,58.5619,58.5706,23930.0
2018-12-21 12:55:00,67.16,67.28,67.03,67.12,18662.0,58.588,58.6927,58.4746,58.5532,18662.0
2018-12-21 13:00:00,67.1,67.25,67.04,67.07,17369.0,58.5357,58.6666,58.4834,58.5095,17369.0
2018-12-21 13:05:00,67.09,67.14,66.91,67.1,15435.0,58.527,58.5706,58.37,58.5357,15435.0
2018-12-21 13:10:00,67.12,67.22,66.99,67.14,15765.0,58.5532,58.6404,58.4397,58.5706,15765.0
2018-12-21 13:15:00,67.1,67.23,67.01,67.01,15410.0,58.5357,58.6491,58.4572,58.4572,15410.0
2018-12-21 13:20:00,67.04,67.3,66.99,67.25,15104.0,58.4834,58.7102,58.4397,58.6666,15104.0
2018-12-21 13:25:00,67.27,67.33,67.16,67.22,13072.0,58.684,58.7363,58.588,58.6404,13072.0
2018-12-21 13:30:00,67.19,67.42,67.19,67.4,17611.0,58.6142,58.8149,58.6142,58.7974,17611.0
2018-12-21 13:35:00,67.4,67.44,67.27,67.41,13630.0,58.7974,58.8323,58.684,58.8061,13630.0
2018-12-21 13:40:00,67.42,67.54,67.33,67.52,16470.0,58.8149,58.9195,58.7363,58.9021,16470.0
2018-12-21 13:45:00,67.53,67.6,67.35,67.35,34363.0,58.9108,58.9719,58.7538,58.7538,34363.0
2018-12-21 13:50:00,67.34,67.46,67.15,67.21,17685.0,58.7451,58.8498,58.5793,58.6317,17685.0
2018-12-21 13:55:00,67.21,67.23,67.04,67.09,25891.0,58.6317,58.6491,58.4834,58.527,25891.0
2018-12-21 14:00:00,67.07,67.2,67.01,67.09,24170.0,58.5095,58.6229,58.4572,58.527,24170.0
2018-12-21 14:05:00,67.06,67.08,66.95,67.0,14610.0,58.5008,58.5183,58.4048,58.4485,14610.0
2018-12-21 14:10:00,66.99,67.09,66.8,66.86,25827.0,58.4397,58.527,58.274,58.3263,25827.0
2018-12-21 14:15:00,66.88,67.06,66.83,67.05,26882.0,58.3438,58.5008,58.3002,58.4921,26882.0
2018-12-21 14:20:00,67.08,67.21,67.03,67.07,16788.0,58.5183,58.6317,58.4746,58.5095,16788.0
2018-12-21 14:25:00,67.04,67.15,66.94,67.03,18688.0,58.4834,58.5793,58.3961,58.4746,18688.0
2018-12-21 14:30:00,67.03,67.15,66.96,67.0,14561.0,58.4746,58.5793,58.4136,58.4485,14561.0
2018-12-21 14:35:00,67.0,67.11,67.0,67.09,12451.0,58.4485,58.5444,58.4485,58.527,12451.0
2018-12-21 14:40:00,67.08,67.14,66.87,66.93,12372.0,58.5183,58.5706,58.3351,58.3874,12372.0
2018-12-21 14:45:00,66.94,67.02,66.83,67.0,25523.0,58.3961,58.4659,58.3002,58.4485,25523.0
2018-12-21 14:50:00,67.02,67.32,66.95,66.97,22622.0,58.4659,58.7276,58.4048,58.4223,22622.0
2018-12-21 14:55:00,66.99,67.09,66.89,67.03,21680.0,58.4397,58.527,58.3525,58.4746,21680.0
2018-12-21 15:00:00,67.0,67.16,67.0,67.11,24345.0,58.4485,58.588,58.4485,58.5444,24345.0
2018-12-21 15:05:00,67.11,67.15,67.0,67.1,20536.0,58.5444,58.5793,58.4485,58.5357,20536.0
2018-12-21 15:10:00,67.08,67.09,66.78,66.81,23222.0,58.5183,58.527,58.2565,58.2827,23222.0
2018-12-21 15:15:00,66.83,66.86,66.59,66.63,31590.0,58.3002,58.3263,58.0908,58.1257,31590.0
2018-12-21 15:20:00,66.63,66.77,66.52,66.6,37095.0,58.1257,58.2478,58.0297,58.0995,37095.0
2018-12-21 15:25:00,66.63,66.63,66.41,66.41,33691.0,58.1257,58.1257,57.9338,57.9338,33691.0
2018-12-21 15:30:00,66.42,66.65,66.41,66.54,48626.0,57.9425,58.1431,57.9338,58.0472,48626.0
2018-12-21 15:35:00,66.53,66.53,66.22,66.23,33841.0,58.0385,58.0385,57.768,57.7767,33841.0
2018-12-21 15:40:00,66.23,66.56,66.19,66.49,42263.0,57.7767,58.0646,57.7419,58.0036,42263.0
2018-12-21 15:45:00,66.51,66.75,66.51,66.55,51880.0,58.021,58.2304,58.021,58.0559,51880.0
2018-12-21 15:50:00,66.54,66.59,66.33,66.48,65776.0,58.0472,58.0908,57.864,57.9948,65776.0
2018-12-21 15:55:00,66.48,66.61,66.37,66.38,146748.0,57.9948,58.1082,57.8989,57.9076,146748.0
2018-12-24 09:30:00,65.94,65.98,65.56,65.76,73764.0,57.5238,57.5587,57.1923,57.3667,73764.0
2018-12-24 09:35:00,65.75,65.83,65.53,65.61,25366.0,57.358,57.4278,57.1661,57.2359,25366.0
2018-12-24 09:40:00,65.62,65.64,65.37,65.38,18452.0,57.2446,57.2621,57.0265,57.0352,18452.0
2018-12-24 09:45:00,65.34,65.37,64.92,65.01,30431.0,57.0003,57.0265,56.6339,56.7125,30431.0
2018-12-24 09:50:00,65.07,65.17,64.74,64.82,24033.0,56.7648,56.852,56.4769,56.5467,24033.0
2018-12-24 09:55:00,64.75,64.91,64.6,64.91,27890.0,56.4856,56.6252,56.3548,56.6252,27890.0
2018-12-24 10:00:00,64.91,65.01,64.85,65.0,22093.0,56.6252,56.7125,56.5729,56.7037,22093.0
2018-12-24 10:05:00,65.01,65.01,64.56,64.67,16739.0,56.7125,56.7125,56.3199,56.4159,16739.0
2018-12-24 10:10:00,64.69,65.49,64.69,65.44,33835.0,56.4333,57.1312,56.4333,57.0876,33835.0
2018-12-24 10:15:00,65.48,65.48,65.2,65.33,32100.0,57.1225,57.1225,56.8782,56.9916,32100.0
2018-12-24 10:20:00,65.32,65.54,65.17,65.49,84056.0,56.9829,57.1748,56.852,57.1312,84056.0
2018-12-24 10:25:00,65.49,65.63,65.42,65.45,39703.0,57.1312,57.2533,57.0701,57.0963,39703.0
2018-12-24 10:30:00,65.51,65.78,65.48,65.71,41952.0,57.1486,57.3842,57.1225,57.3231,41952.0
2018-12-24 10:35:00,65.67,66.07,65.67,66.02,22471.0,57.2882,57.6372,57.2882,57.5935,22471.0
2018-12-24 10:40:00,66.06,66.23,66.03,66.04,26823.0,57.6284,57.7767,57.6023,57.611,26823.0
2018-12-24 10:45:00,66.07,66.07,65.79,65.98,21549.0,57.6372,57.6372,57.3929,57.5587,21549.0
2018-12-24 10:50:00,65.96,66.02,65.82,65.84,15053.0,57.5412,57.5935,57.4191,57.4365,15053.0
2018-12-24 10:55:00,65.86,65.87,65.54,65.59,30900.0,57.454,57.4627,57.1748,57.2184,30900.0
2018-12-24 11:00:00,65.64,65.88,65.46,65.46,76454.0,57.2621,57.4714,57.105,57.105,76454.0
2018-12-24 11:05:00,65.48,65.65,65.4,65.63,55215.0,57.1225,57.2708,57.0527,57.2533,55215.0
2018-12-24 11:10:00,65.62,65.79,65.45,65.79,33146.0,57.2446,57.3929,57.0963,57.3929,33146.0
2018-12-24 11:15:00,65.75,65.76,65.44,65.6,18302.0,57.358,57.3667,57.0876,57.2272,18302.0
2018-12-24 11:20:00,65.61,65.63,65.2,65.26,46873.0,57.2359,57.2533,56.8782,56.9306,46873.0
2018-12-24 11:25:00,65.27,65.41,65.14,65.25,36687.0,56.9393,57.0614,56.8259,56.9218,36687.0
2018-12-24 11:30:00,65.29,65.54,65.22,65.38,25013.0,56.9567,57.1748,56.8957,57.0352,25013.0
2018-12-24 11:35:00,65.36,65.46,65.25,65.46,17158.0,57.0178,57.105,56.9218,57.105,17158.0
2018-12-24 11:40:00,65.45,65.64,65.28,65.47,57390.0,57.0963,57.2621,56.948,57.1137,57390.0
2018-12-24 11:45:00,65.48,65.49,65.25,65.47,49854.0,57.1225,57.1312,56.9218,57.1137,49854.0
2018-12-24 11:50:00,65.47,65.62,65.36,65.6,22163.0,57.1137,57.2446,57.0178,57.2272,22163.0
2018-12-24 11:55:00,65.56,65.67,65.46,65.49,18252.0,57.1923,57.2882,57.105,57.1312,18252.0
2018-12-24 12:00:00,65.48,65.72,65.48,65.63,34643.0,57.1225,57.3318,57.1225,57.2533,34643.0
2018-12-24 12:05:00,65.59,65.61,65.46,65.46,17048.0,57.2184,57.2359,57.105,57.105,17048.0
2018-12-24 12:10:00,65.49,65.63,65.39,65.58,24937.0,57.1312,57.2533,57.044,57.2097,24937.0
2018-12-24 12:15:00,65.57,65.64,65.48,65.49,19134.0,57.201,57.2621,57.1225,57.1312,19134.0
2018-12-24 12:20:00,65.46,65.51,65.3,65.47,28486.0,57.105,57.1486,56.9654,57.1137,28486.0
2018-12-24 12:25:00,65.47,65.73,65.45,65.66,34821.0,57.1137,57.3406,57.0963,57.2795,34821.0
2018-12-24 12:30:00,65.68,65.86,65.47,65.59,26591.0,57.2969,57.454,57.1137,57.2184,26591.0
2018-12-24 12:35:00,65.6,65.61,65.4,65.45,27176.0,57.2272,57.2359,57.0527,57.0963,27176.0
2018-12-24 12:40:00,65.45,65.46,65.25,65.33,30339.0,57.0963,57.105,56.9218,56.9916,30339.0
2018-12-24 12:45:00,65.3,65.3,65.15,65.19,15100.0,56.9654,56.9654,56.8346,56.8695,15100.0
2018-12-24 12:50:00,65.18,65.19,64.92,64.98,31147.0,56.8608,56.8695,56.6339,56.6863,31147.0
2018-12-24 12:55:00,64.95,65.03,64.83,64.91,68926.0,56.6601,56.7299,56.5554,56.6252,68926.0
2018-12-26 09:30:00,65.32,65.55,65.01,65.37,36040.0,56.9829,57.1835,56.7125,57.0265,36040.0
2018-12-26 09:35:00,65.31,65.48,65.14,65.39,15247.0,56.9742,57.1225,56.8259,57.044,15247.0
2018-12-26 09:40:00,65.43,65.43,65.04,65.08,10762.0,57.0789,57.0789,56.7386,56.7735,10762.0
2018-12-26 09:45:00,65.1,65.21,64.95,65.16,12792.0,56.791,56.8869,56.6601,56.8433,12792.0
2018-12-26 09:50:00,65.16,65.18,65.04,65.12,12485.0,56.8433,56.8608,56.7386,56.8084,12485.0
2018-12-26 09:55:00,65.11,65.14,64.86,64.86,6320.0,56.7997,56.8259,56.5816,56.5816,6320.0
2018-12-26 10:00:00,64.86,64.98,64.7,64.73,11983.0,56.5816,56.6863,56.442,56.4682,11983.0
2018-12-26 10:05:00,64.75,64.81,64.54,64.79,38027.0,56.4856,56.538,56.3024,56.5205,38027.0
2018-12-26 10:10:00,64.83,64.87,64.53,64.57,30465.0,56.5554,56.5903,56.2937,56.3286,30465.0
2018-12-26 10:15:00,64.56,64.69,64.46,64.54,26202.0,56.3199,56.4333,56.2327,56.3024,26202.0
2018-12-26 10:20:00,64.55,64.92,64.55,64.9,25016.0,56.3112,56.6339,56.3112,56.6165,25016.0
2018-12-26 10:25:00,64.92,65.0,64.79,64.79,19283.0,56.6339,56.7037,56.5205,56.5205,19283.0
2018-12-26 10:30:00,64.77,64.87,64.74,64.78,19231.0,56.5031,56.5903,56.4769,56.5118,19231.0
2018-12-26 10:35:00,64.73,64.86,64.67,64.81,19630.0,56.4682,56.5816,56.4159,56.538,19630.0
2018-12-26 10:40:00,64.78,64.92,64.75,64.87,20050.0,56.5118,56.6339,56.4856,56.5903,20050.0
2018-12-26 10:45:00,64.87,65.02,64.85,64.94,17251.0,56.5903,56.7212,56.5729,56.6514,17251.0
2018-12-26 10:50:00,64.96,65.13,64.7,64.7,19216.0,56.6688,56.8171,56.442,56.442,19216.0
2018-12-26 10:55:00,64.73,64.86,64.72,64.78,22790.0,56.4682,56.5816,56.4595,56.5118,22790.0
2018-12-26 11:00:00,64.79,65.16,64.79,65.13,22022.0,56.5205,56.8433,56.5205,56.8171,22022.0
2018-12-26 11:05:00,65.13,65.24,64.98,65.21,43101.0,56.8171,56.9131,56.6863,56.8869,43101.0
2018-12-26 11:10:00,65.21,65.29,65.15,65.25,27021.0,56.8869,56.9567,56.8346,56.9218,27021.0
2018-12-26 11:15:00,65.25,65.54,65.25,65.51,20907.0,56.9218,57.1748,56.9218,57.1486,20907.0
2018-12-26 11:20:00,65.51,65.55,65.33,65.36,36005.0,57.1486,57.1835,56.9916,57.0178,36005.0
2018-12-26 11:25:00,65.32,65.5,65.31,65.49,41459.0,56.9829,57.1399,56.9742,57.1312,41459.0
2018-12-26 11:30:00,65.48,65.53,65.3,65.34,49685.0,57.1225,57.1661,56.9654,57.0003,49685.0
2018-12-26 11:35:00,65.34,65.47,65.27,65.32,55931.0,57.0003,57.1137,56.9393,56.9829,55931.0
2018-12-26 11:40:00,65.34,65.55,65.25,65.52,43189.0,57.0003,57.1835,56.9218,57.1574,43189.0
2018-12-26 11:45:00,65.49,65.65,65.44,65.63,49311.0,57.1312,57.2708,57.0876,57.2533,49311.0
2018-12-26 11:50:00,65.63,65.63,65.48,65.59,26367.0,57.2533,57.2533,57.1225,57.2184,26367.0
2018-12-26 11:55:00,65.59,65.77,65.57,65.77,18648.0,57.2184,57.3755,57.201,57.3755,18648.0
2018-12-26 12:00:00,65.75,65.85,65.68,65.7,11425.0,57.358,57.4452,57.2969,57.3144,11425.0
2018-12-26 12:05:00,65.67,65.77,65.59,65.75,38986.0,57.2882,57.3755,57.2184,57.358,38986.0
2018-12-26 12:10:00,65.75,66.12,65.71,66.05,26749.0,57.358,57.6808,57.3231,57.6197,26749.0
2018-12-26 12:15:00,66.03,66.03,65.8,65.88,25564.0,57.6023,57.6023,57.4016,57.4714,25564.0
2018-12-26 12:20:00,65.9,65.99,65.77,65.9,29352.0,57.4889,57.5674,57.3755,57.4889,29352.0
2018-12-26 12:25:00,65.93,66.01,65.82,65.82,21323.0,57.515,57.5848,57.4191,57.4191,21323.0
2018-12-26 12:30:00,65.84,65.96,65.76,65.95,20871.0,57.4365,57.5412,57.3667,57.5325,20871.0
2018-12-26 12:35:00,65.97,66.12,65.92,66.07,15313.0,57.5499,57.6808,57.5063,57.6372,15313.0
2018-12-26 12:40:00,66.07,66.13,65.93,66.1,26921.0,57.6372,57.6895,57.515,57.6633,26921.0
2018-12-26 12:45:00,66.13,66.22,65.99,66.01,13908.0,57.6895,57.768,57.5674,57.5848,13908.0
2018-12-26 12:50:00,66.01,66.06,65.97,66.04,20372.0,57.5848,57.6284,57.5499,57.611,20372.0
2018-12-26 12:55:00,66.02,66.11,66.0,66.03,23508.0,57.5935,57.6721,57.5761,57.6023,23508.0
2018-12-26 13:00:00,66.03,66.1,65.9,65.9,23917.0,57.6023,57.6633,57.4889,57.4889,23917.0
2018-12-26 13:05:00,65.9,65.96,65.82,65.95,18886.0,57.4889,57.5412,57.4191,57.5325,18886.0
2018-12-26 13:10:00,65.94,66.04,65.8,65.82,20720.0,57.5238,57.611,57.4016,57.4191,20720.0
2018-12-26 13:15:00,65.82,65.82,65.48,65.52,41756.0,57.4191,57.4191,57.1225,57.1574,41756.0
2018-12-26 13:20:00,65.55,65.67,65.51,65.58,20841.0,57.1835,57.2882,57.1486,57.2097,20841.0
2018-12-26 13:25:00,65.6,65.74,65.56,65.67,16371.0,57.2272,57.3493,57.1923,57.2882,16371.0
2018-12-26 13:30:00,65.68,65.79,65.68,65.72,20731.0,57.2969,57.3929,57.2969,57.3318,20731.0
2018-12-26 13:35:00,65.71,65.83,65.67,65.83,15293.0,57.3231,57.4278,57.2882,57.4278,15293.0
2018-12-26 13:40:00,65.84,65.95,65.84,65.9,17870.0,57.4365,57.5325,57.4365,57.4889,17870.0
2018-12-26 13:45:00,65.91,66.1,65.91,66.06,21599.0,57.4976,57.6633,57.4976,57.6284,21599.0
2018-12-26 13:50:00,66.06,66.45,66.06,66.41,21096.0,57.6284,57.9687,57.6284,57.9338,21096.0
2018-12-26 13:55:00,66.43,66.52,66.4,66.49,14107.0,57.9512,58.0297,57.925,58.0036,14107.0
2018-12-26 14:00:00,66.51,66.53,66.4,66.45,15338.0,58.021,58.0385,57.925,57.9687,15338.0
2018-12-26 14:05:00,66.44,66.49,66.35,66.46,18598.0,57.9599,58.0036,57.8814,57.9774,18598.0
2018-12-26 14:10:00,66.47,66.63,66.46,66.48,35673.0,57.9861,58.1257,57.9774,57.9948,35673.0
2018-12-26 14:15:00,66.49,66.52,66.25,66.29,33317.0,58.0036,58.0297,57.7942,57.8291,33317.0
2018-12-26 14:20:00,66.29,66.37,66.18,66.36,18116.0,57.8291,57.8989,57.7331,57.8902,18116.0
2018-12-26 14:25:00,66.34,66.34,66.14,66.27,17998.0,57.8727,57.8727,57.6982,57.8116,17998.0
2018-12-26 14:30:00,66.26,66.49,66.26,66.47,18921.0,57.8029,58.0036,57.8029,57.9861,18921.0
2018-12-26 14:35:00,66.48,66.51,66.34,66.45,15986.0,57.9948,58.021,57.8727,57.9687,15986.0
2018-12-26 14:40:00,66.43,66.52,66.37,66.49,62170.0,57.9512,58.0297,57.8989,58.0036,62170.0
2018-12-26 14:45:00,66.51,66.54,66.41,66.47,66344.0,58.021,58.0472,57.9338,57.9861,66344.0
2018-12-26 14:50:00,66.46,66.72,66.46,66.66,39685.0,57.9774,58.2042,57.9774,58.1519,39685.0
2018-12-26 14:55:00,66.61,66.73,66.44,66.72,25054.0,58.1082,58.2129,57.9599,58.2042,25054.0
2018-12-26 15:00:00,66.68,66.71,66.53,66.57,12981.0,58.1693,58.1955,58.0385,58.0734,12981.0
2018-12-26 15:05:00,66.61,66.85,66.6,66.73,27909.0,58.1082,58.3176,58.0995,58.2129,27909.0
2018-12-26 15:10:00,66.73,66.75,66.69,66.73,16864.0,58.2129,58.2304,58.178,58.2129,16864.0
2018-12-26 15:15:00,66.72,66.79,66.65,66.65,13387.0,58.2042,58.2653,58.1431,58.1431,13387.0
2018-12-26 15:20:00,66.65,66.85,66.63,66.82,20980.0,58.1431,58.3176,58.1257,58.2914,20980.0
2018-12-26 15:25:00,66.82,66.89,66.77,66.84,24993.0,58.2914,58.3525,58.2478,58.3089,24993.0
2018-12-26 15:30:00,66.82,67.04,66.82,66.99,21105.0,58.2914,58.4834,58.2914,58.4397,21105.0
2018-12-26 15:35:00,67.01,67.26,66.97,67.24,23585.0,58.4572,58.6753,58.4223,58.6578,23585.0
2018-12-26 15:40:00,67.22,67.45,67.16,67.43,36168.0,58.6404,58.841,58.588,58.8236,36168.0
2018-12-26 15:45:00,67.46,67.57,67.29,67.33,37548.0,58.8498,58.9457,58.7015,58.7363,37548.0
2018-12-26 15:50:00,67.32,67.69,67.31,67.69,49745.0,58.7276,59.0504,58.7189,59.0504,49745.0
2018-12-26 15:55:00,67.7,67.82,67.63,67.78,87590.0,59.0591,59.1638,58.9981,59.1289,87590.0
2018-12-27 09:30:00,66.66,66.85,66.49,66.85,60869.0,58.1519,58.3176,58.0036,58.3176,60869.0
2018-12-27 09:35:00,66.82,67.01,66.69,66.78,19163.0,58.2914,58.4572,58.178,58.2565,19163.0
2018-12-27 09:40:00,66.86,66.88,66.48,66.52,12842.0,58.3263,58.3438,57.9948,58.0297,12842.0
2018-12-27 09:45:00,66.48,66.63,66.38,66.43,52658.0,57.9948,58.1257,57.9076,57.9512,52658.0
2018-12-27 09:50:00,66.4,66.47,66.27,66.43,9161.0,57.925,57.9861,57.8116,57.9512,9161.0
2018-12-27 09:55:00,66.44,66.79,66.38,66.72,26557.0,57.9599,58.2653,57.9076,58.2042,26557.0
2018-12-27 10:00:00,66.71,67.17,66.65,66.98,37704.0,58.1955,58.5968,58.1431,58.431,37704.0
2018-12-27 10:05:00,66.99,67.13,66.67,66.7,22281.0,58.4397,58.5619,58.1606,58.1868,22281.0
2018-12-27 10:10:00,66.76,66.97,66.71,66.96,22039.0,58.2391,58.4223,58.1955,58.4136,22039.0
2018-12-27 10:15:00,66.95,67.24,66.89,67.05,37466.0,58.4048,58.6578,58.3525,58.4921,37466.0
2018-12-27 10:20:00,67.04,67.24,66.93,67.17,25060.0,58.4834,58.6578,58.3874,58.5968,25060.0
2018-12-27 10:25:00,67.12,67.26,67.06,67.18,17934.0,58.5532,58.6753,58.5008,58.6055,17934.0
2018-12-27 10:30:00,67.18,67.33,67.02,67.33,22772.0,58.6055,58.7363,58.4659,58.7363,22772.0
2018-12-27 10:35:00,67.36,67.4,67.13,67.18,22763.0,58.7625,58.7974,58.5619,58.6055,22763.0
2018-12-27 10:40:00,67.17,67.38,67.14,67.31,53956.0,58.5968,58.78,58.5706,58.7189,53956.0
2018-12-27 10:45:00,67.31,67.47,67.21,67.21,31550.0,58.7189,58.8585,58.6317,58.6317,31550.0
2018-12-27 10:50:00,67.18,67.24,67.11,67.13,22155.0,58.6055,58.6578,58.5444,58.5619,22155.0
2018-12-27 10:55:00,67.08,67.17,67.02,67.08,20309.0,58.5183,58.5968,58.4659,58.5183,20309.0
2018-12-27 11:00:00,67.1,67.18,67.0,67.06,20926.0,58.5357,58.6055,58.4485,58.5008,20926.0
2018-12-27 11:05:00,67.05,67.18,66.99,67.14,24507.0,58.4921,58.6055,58.4397,58.5706,24507.0
2018-12-27 11:10:00,67.11,67.17,67.06,67.08,20702.0,58.5444,58.5968,58.5008,58.5183,20702.0
2018-12-27 11:15:00,67.07,67.27,67.0,67.23,21430.0,58.5095,58.684,58.4485,58.6491,21430.0
2018-12-27 11:20:00,67.23,67.35,67.21,67.35,12246.0,58.6491,58.7538,58.6317,58.7538,12246.0
2018-12-27 11:25:00,67.35,67.61,67.34,67.48,23058.0,58.7538,58.9806,58.7451,58.8672,23058.0
2018-12-27 11:30:00,67.52,67.81,67.52,67.63,13290.0,58.9021,59.1551,58.9021,58.9981,13290.0
2018-12-27 11:35:00,67.64,67.78,67.59,67.6,20159.0,59.0068,59.1289,58.9632,58.9719,20159.0
2018-12-27 11:40:00,67.57,67.57,67.35,67.43,18079.0,58.9457,58.9457,58.7538,58.8236,18079.0
2018-12-27 11:45:00,67.42,67.5,67.42,67.48,13244.0,58.8149,58.8846,58.8149,58.8672,13244.0
2018-12-27 11:50:00,67.45,67.63,67.45,67.48,22109.0,58.841,58.9981,58.841,58.8672,22109.0
2018-12-27 11:55:00,67.51,67.64,67.39,67.52,21167.0,58.8934,59.0068,58.7887,58.9021,21167.0
2018-12-27 12:00:00,67.52,67.6,67.39,67.41,10830.0,58.9021,58.9719,58.7887,58.8061,10830.0
2018-12-27 12:05:00,67.41,67.47,67.35,67.4,22825.0,58.8061,58.8585,58.7538,58.7974,22825.0
2018-12-27 12:10:00,67.43,67.46,67.36,67.43,11785.0,58.8236,58.8498,58.7625,58.8236,11785.0
2018-12-27 12:15:00,67.43,67.65,67.43,67.62,27437.0,58.8236,59.0155,58.8236,58.9893,27437.0
2018-12-27 12:20:00,67.61,67.68,67.56,67.66,16217.0,58.9806,59.0417,58.937,59.0242,16217.0
2018-12-27 12:25:00,67.68,67.71,67.14,67.2,23595.0,59.0417,59.0678,58.5706,58.6229,23595.0
2018-12-27 12:30:00,67.19,67.28,67.15,67.24,11521.0,58.6142,58.6927,58.5793,58.6578,11521.0
2018-12-27 12:35:00,67.28,67.33,67.18,67.3,9894.0,58.6927,58.7363,58.6055,58.7102,9894.0
2018-12-27 12:40:00,67.23,67.29,67.1,67.21,13195.0,58.6491,58.7015,58.5357,58.6317,13195.0
2018-12-27 12:45:00,67.22,67.39,67.15,67.3,13066.0,58.6404,58.7887,58.5793,58.7102,13066.0
2018-12-27 12:50:00,67.28,67.38,67.14,67.38,15171.0,58.6927,58.78,58.5706,58.78,15171.0
2018-12-27 12:55:00,67.36,67.41,67.26,67.39,12234.0,58.7625,58.8061,58.6753,58.7887,12234.0
2018-12-27 13:00:00,67.39,67.46,67.3,67.33,11536.0,58.7887,58.8498,58.7102,58.7363,11536.0
2018-12-27 13:05:00,67.31,67.41,67.29,67.35,16074.0,58.7189,58.8061,58.7015,58.7538,16074.0
2018-12-27 13:10:00,67.36,67.4,67.21,67.29,16990.0,58.7625,58.7974,58.6317,58.7015,16990.0
2018-12-27 13:15:00,67.29,67.3,67.11,67.22,17484.0,58.7015,58.7102,58.5444,58.6404,17484.0
2018-12-27 13:20:00,67.17,67.22,67.1,67.2,11214.0,58.5968,58.6404,58.5357,58.6229,11214.0
2018-12-27 13:25:00,67.23,67.34,67.12,67.12,9866.0,58.6491,58.7451,58.5532,58.5532,9866.0
2018-12-27 13:30:00,67.13,67.28,67.12,67.26,10710.0,58.5619,58.6927,58.5532,58.6753,10710.0
2018-12-27 13:35:00,67.25,67.25,67.11,67.14,14287.0,58.6666,58.6666,58.5444,58.5706,14287.0
2018-12-27 13:40:00,67.14,67.18,67.06,67.15,13621.0,58.5706,58.6055,58.5008,58.5793,13621.0
2018-12-27 13:45:00,67.16,67.16,66.88,66.88,15948.0,58.588,58.588,58.3438,58.3438,15948.0
2018-12-27 13:50:00,66.87,66.87,66.64,66.67,22004.0,58.3351,58.3351,58.1344,58.1606,22004.0
2018-12-27 13:55:00,66.66,66.8,66.65,66.78,15123.0,58.1519,58.274,58.1431,58.2565,15123.0
2018-12-27 14:00:00,66.76,66.81,66.64,66.81,14304.0,58.2391,58.2827,58.1344,58.2827,14304.0
2018-12-27 14:05:00,66.81,66.87,66.6,66.6,26717.0,58.2827,58.3351,58.0995,58.0995,26717.0
2018-12-27 14:10:00,66.58,66.67,66.55,66.58,22809.0,58.0821,58.1606,58.0559,58.0821,22809.0
2018-12-27 14:15:00,66.57,66.59,66.39,66.49,28549.0,58.0734,58.0908,57.9163,58.0036,28549.0
2018-12-27 14:20:00,66.45,66.6,66.41,66.52,16791.0,57.9687,58.0995,57.9338,58.0297,16791.0
2018-12-27 14:25:00,66.52,66.61,66.43,66.6,29690.0,58.0297,58.1082,57.9512,58.0995,29690.0
2018-12-27 14:30:00,66.58,66.69,66.47,66.68,23615.0,58.0821,58.178,57.9861,58.1693,23615.0
2018-12-27 14:35:00,66.69,66.81,66.65,66.79,15378.0,58.178,58.2827,58.1431,58.2653,15378.0
2018-12-27 14:40:00,66.8,67.2,66.78,67.18,17293.0,58.274,58.6229,58.2565,58.6055,17293.0
2018-12-27 14:45:00,67.18,67.24,66.97,67.03,21225.0,58.6055,58.6578,58.4223,58.4746,21225.0
2018-12-27 14:50:00,67.02,67.33,66.89,67.2,22289.0,58.4659,58.7363,58.3525,58.6229,22289.0
2018-12-27 14:55:00,67.2,67.24,67.09,67.22,13958.0,58.6229,58.6578,58.527,58.6404,13958.0
2018-12-27 15:00:00,67.27,67.28,66.94,67.12,24084.0,58.684,58.6927,58.3961,58.5532,24084.0
2018-12-27 15:05:00,67.1,67.2,66.93,67.15,18902.0,58.5357,58.6229,58.3874,58.5793,18902.0
2018-12-27 15:10:00,67.16,67.48,67.04,67.43,43120.0,58.588,58.8672,58.4834,58.8236,43120.0
2018-12-27 15:15:00,67.43,67.43,67.23,67.27,24372.0,58.8236,58.8236,58.6491,58.684,24372.0
2018-12-27 15:20:00,67.27,67.57,67.27,67.56,34800.0,58.684,58.9457,58.684,58.937,34800.0
2018-12-27 15:25:00,67.56,67.79,67.49,67.74,49762.0,58.937,59.1376,58.8759,59.094,49762.0
2018-12-27 15:30:00,67.77,67.96,67.57,67.87,55387.0,59.1202,59.2859,58.9457,59.2074,55387.0
2018-12-27 15:35:00,67.94,68.16,67.93,68.11,34522.0,59.2685,59.4604,59.2598,59.4168,34522.0
2018-12-27 15:40:00,68.12,68.66,68.1,68.52,35635.0,59.4255,59.8966,59.4081,59.7745,35635.0
2018-12-27 15:45:00,68.54,68.57,68.23,68.44,54745.0,59.7919,59.8181,59.5215,59.7047,54745.0
2018-12-27 15:50:00,68.42,68.42,68.06,68.16,55884.0,59.6872,59.6872,59.3732,59.4604,55884.0
2018-12-27 15:55:00,68.15,68.72,68.15,68.72,166609.0,59.4517,59.9489,59.4517,59.9489,166609.0
2018-12-28 09:30:00,69.25,69.26,68.59,68.78,63709.0,60.4113,60.42,59.8355,60.0013,63709.0
2018-12-28 09:35:00,68.81,68.89,68.56,68.66,10581.0,60.0274,60.0972,59.8094,59.8966,10581.0
2018-12-28 09:40:00,68.66,69.04,68.66,68.95,8509.0,59.8966,60.2281,59.8966,60.1496,8509.0
2018-12-28 09:45:00,69.06,69.22,68.97,68.97,8630.0,60.2455,60.3851,60.167,60.167,8630.0
2018-12-28 09:50:00,69.03,69.2,68.85,69.01,14894.0,60.2194,60.3677,60.0623,60.2019,14894.0
2018-12-28 09:55:00,69.05,69.06,68.84,68.96,11385.0,60.2368,60.2455,60.0536,60.1583,11385.0
2018-12-28 10:00:00,68.97,69.06,68.66,68.68,18025.0,60.167,60.2455,59.8966,59.914,18025.0
2018-12-28 10:05:00,68.69,68.81,68.69,68.74,12121.0,59.9228,60.0274,59.9228,59.9664,12121.0
2018-12-28 10:10:00,68.69,68.73,68.42,68.6,13338.0,59.9228,59.9577,59.6872,59.8443,13338.0
2018-12-28 10:15:00,68.61,68.8,68.58,68.74,18397.0,59.853,60.0187,59.8268,59.9664,18397.0
2018-12-28 10:20:00,68.71,68.81,68.49,68.58,24809.0,59.9402,60.0274,59.7483,59.8268,24809.0
2018-12-28 10:25:00,68.54,68.76,68.48,68.61,13211.0,59.7919,59.9838,59.7396,59.853,13211.0
2018-12-28 10:30:00,68.64,68.68,68.5,68.51,18671.0,59.8791,59.914,59.757,59.7657,18671.0
2018-12-28 10:35:00,68.51,68.52,68.3,68.51,20254.0,59.7657,59.7745,59.5825,59.7657,20254.0
2018-12-28 10:40:00,68.54,68.63,68.35,68.36,19453.0,59.7919,59.8704,59.6262,59.6349,19453.0
2018-12-28 10:45:00,68.4,68.67,68.39,68.62,21130.0,59.6698,59.9053,59.6611,59.8617,21130.0
2018-12-28 10:50:00,68.63,68.81,68.59,68.69,14278.0,59.8704,60.0274,59.8355,59.9228,14278.0
2018-12-28 10:55:00,68.7,68.72,68.48,68.52,11819.0,59.9315,59.9489,59.7396,59.7745,11819.0
2018-12-28 11:00:00,68.51,68.59,68.38,68.38,32057.0,59.7657,59.8355,59.6523,59.6523,32057.0
2018-12-28 11:05:00,68.45,68.55,68.36,68.44,20498.0,59.7134,59.8006,59.6349,59.7047,20498.0
2018-12-28 11:10:00,68.43,68.63,68.43,68.61,15323.0,59.6959,59.8704,59.6959,59.853,15323.0
2018-12-28 11:15:00,68.56,68.76,68.52,68.54,14531.0,59.8094,59.9838,59.7745,59.7919,14531.0
2018-12-28 11:20:00,68.54,68.59,68.45,68.49,22643.0,59.7919,59.8355,59.7134,59.7483,22643.0
2018-12-28 11:25:00,68.51,68.59,68.45,68.53,12569.0,59.7657,59.8355,59.7134,59.7832,12569.0
2018-12-28 11:30:00,68.57,68.76,68.57,68.69,14709.0,59.8181,59.9838,59.8181,59.9228,14709.0
2018-12-28 11:35:00,68.67,68.89,68.65,68.87,11969.0,59.9053,60.0972,59.8879,60.0798,11969.0
2018-12-28 11:40:00,68.9,68.91,68.65,68.68,17015.0,60.106,60.1147,59.8879,59.914,17015.0
2018-12-28 11:45:00,68.68,68.68,68.57,68.67,11650.0,59.914,59.914,59.8181,59.9053,11650.0
2018-12-28 11:50:00,68.68,68.86,68.66,68.81,15557.0,59.914,60.0711,59.8966,60.0274,15557.0
2018-12-28 11:55:00,68.85,68.96,68.8,68.93,20319.0,60.0623,60.1583,60.0187,60.1321,20319.0
2018-12-28 12:00:00,68.95,69.02,68.92,69.0,8741.0,60.1496,60.2106,60.1234,60.1932,8741.0
2018-12-28 12:05:00,69.01,69.14,68.99,69.04,5601.0,60.2019,60.3153,60.1845,60.2281,5601.0
2018-12-28 12:10:00,69.01,69.01,68.9,68.91,8142.0,60.2019,60.2019,60.106,60.1147,8142.0
2018-12-28 12:15:00,68.92,68.92,68.73,68.75,9993.0,60.1234,60.1234,59.9577,59.9751,9993.0
2018-12-28 12:20:00,68.75,68.89,68.7,68.86,24011.0,59.9751,60.0972,59.9315,60.0711,24011.0
2018-12-28 12:25:00,68.86,68.88,68.67,68.84,14589.0,60.0711,60.0885,59.9053,60.0536,14589.0
2018-12-28 12:30:00,68.85,68.88,68.76,68.79,9873.0,60.0623,60.0885,59.9838,60.01,9873.0
2018-12-28 12:35:00,68.79,68.83,68.67,68.81,17369.0,60.01,60.0449,59.9053,60.0274,17369.0
2018-12-28 12:40:00,68.82,68.87,68.71,68.79,18794.0,60.0362,60.0798,59.9402,60.01,18794.0
2018-12-28 12:45:00,68.78,68.86,68.68,68.71,10188.0,60.0013,60.0711,59.914,59.9402,10188.0
2018-12-28 12:50:00,68.73,68.76,68.65,68.69,16332.0,59.9577,59.9838,59.8879,59.9228,16332.0
2018-12-28 12:55:00,68.64,68.64,68.43,68.43,11123.0,59.8791,59.8791,59.6959,59.6959,11123.0
2018-12-28 13:00:00,68.45,68.52,68.4,68.42,8186.0,59.7134,59.7745,59.6698,59.6872,8186.0
2018-12-28 13:05:00,68.39,68.43,68.34,68.41,5000.0,59.6611,59.6959,59.6174,59.6785,5000.0
2018-12-28 13:10:00,68.47,68.49,68.4,68.44,9982.0,59.7308,59.7483,59.6698,59.7047,9982.0
2018-12-28 13:15:00,68.45,68.51,68.27,68.28,13977.0,59.7134,59.7657,59.5564,59.5651,13977.0
2018-12-28 13:20:00,68.29,68.29,68.08,68.08,19844.0,59.5738,59.5738,59.3906,59.3906,19844.0
2018-12-28 13:25:00,68.08,68.21,68.08,68.2,10814.0,59.3906,59.504,59.3906,59.4953,10814.0
2018-12-28 13:30:00,68.2,68.2,68.04,68.1,12157.0,59.4953,59.4953,59.3557,59.4081,12157.0
2018-12-28 13:35:00,68.12,68.24,68.11,68.18,15284.0,59.4255,59.5302,59.4168,59.4779,15284.0
2018-12-28 13:40:00,68.17,68.2,68.11,68.11,8152.0,59.4691,59.4953,59.4168,59.4168,8152.0
2018-12-28 13:45:00,68.13,68.37,68.13,68.31,16745.0,59.4342,59.6436,59.4342,59.5913,16745.0
2018-12-28 13:50:00,68.32,68.47,68.24,68.29,10373.0,59.6,59.7308,59.5302,59.5738,10373.0
2018-12-28 13:55:00,68.33,68.44,68.28,68.35,14230.0,59.6087,59.7047,59.5651,59.6262,14230.0
2018-12-28 14:00:00,68.35,68.59,68.34,68.54,8116.0,59.6262,59.8355,59.6174,59.7919,8116.0
2018-12-28 14:05:00,68.56,68.72,68.56,68.65,9886.0,59.8094,59.9489,59.8094,59.8879,9886.0
2018-12-28 14:10:00,68.62,68.7,68.55,68.68,56904.0,59.8617,59.9315,59.8006,59.914,56904.0
2018-12-28 14:15:00,68.71,68.85,68.62,68.7,25577.0,59.9402,60.0623,59.8617,59.9315,25577.0
2018-12-28 14:20:00,68.67,68.75,68.56,68.72,17866.0,59.9053,59.9751,59.8094,59.9489,17866.0
2018-12-28 14:25:00,68.7,68.76,68.57,68.6,8684.0,59.9315,59.9838,59.8181,59.8443,8684.0
2018-12-28 14:30:00,68.59,68.64,68.49,68.63,25236.0,59.8355,59.8791,59.7483,59.8704,25236.0
2018-12-28 14:35:00,68.65,68.88,68.62,68.88,14797.0,59.8879,60.0885,59.8617,60.0885,14797.0
2018-12-28 14:40:00,68.88,68.99,68.84,68.95,11650.0,60.0885,60.1845,60.0536,60.1496,11650.0
2018-12-28 14:45:00,68.92,69.0,68.82,68.96,12955.0,60.1234,60.1932,60.0362,60.1583,12955.0
2018-12-28 14:50:00,68.95,69.09,68.94,69.02,19432.0,60.1496,60.2717,60.1409,60.2106,19432.0
2018-12-28 14:55:00,69.02,69.05,68.92,68.94,9681.0,60.2106,60.2368,60.1234,60.1409,9681.0
2018-12-28 15:00:00,68.93,69.0,68.81,68.86,15717.0,60.1321,60.1932,60.0274,60.0711,15717.0
2018-12-28 15:05:00,68.84,68.84,68.49,68.58,22124.0,60.0536,60.0536,59.7483,59.8268,22124.0
2018-12-28 15:10:00,68.59,68.67,68.38,68.67,20946.0,59.8355,59.9053,59.6523,59.9053,20946.0
2018-12-28 15:15:00,68.65,68.71,68.41,68.42,31412.0,59.8879,59.9402,59.6785,59.6872,31412.0
2018-12-28 15:20:00,68.43,68.44,68.25,68.42,52600.0,59.6959,59.7047,59.5389,59.6872,52600.0
2018-12-28 15:25:00,68.42,68.48,68.06,68.23,50949.0,59.6872,59.7396,59.3732,59.5215,50949.0
2018-12-28 15:30:00,68.24,68.44,68.1,68.36,56464.0,59.5302,59.7047,59.4081,59.6349,56464.0
2018-12-28 15:35:00,68.36,68.52,68.26,68.27,51632.0,59.6349,59.7745,59.5476,59.5564,51632.0
2018-12-28 15:40:00,68.26,68.51,68.21,68.22,71661.0,59.5476,59.7657,59.504,59.5128,71661.0
2018-12-28 15:45:00,68.22,68.34,68.16,68.34,35417.0,59.5128,59.6174,59.4604,59.6174,35417.0
2018-12-28 15:50:00,68.32,68.34,68.09,68.1,30588.0,59.6,59.6174,59.3993,59.4081,30588.0
2018-12-28 15:55:00,68.09,68.32,68.08,68.23,188223.0,59.3993,59.6,59.3906,59.5215,188223.0
2018-12-31 09:30:00,68.52,68.81,68.38,68.75,36866.0,59.7745,60.0274,59.6523,59.9751,36866.0
2018-12-31 09:35:00,68.76,68.77,68.61,68.71,5195.0,59.9838,59.9926,59.853,59.9402,5195.0
2018-12-31 09:40:00,68.66,68.69,68.53,68.53,3083.0,59.8966,59.9228,59.7832,59.7832,3083.0
2018-12-31 09:45:00,68.6,68.6,68.48,68.56,5211.0,59.8443,59.8443,59.7396,59.8094,5211.0
2018-12-31 09:50:00,68.52,68.62,68.5,68.6,3395.0,59.7745,59.8617,59.757,59.8443,3395.0
2018-12-31 09:55:00,68.61,68.7,68.57,68.62,26147.0,59.853,59.9315,59.8181,59.8617,26147.0
2018-12-31 10:00:00,68.65,68.83,68.64,68.68,19466.0,59.8879,60.0449,59.8791,59.914,19466.0
2018-12-31 10:05:00,68.71,68.78,68.48,68.49,9389.0,59.9402,60.0013,59.7396,59.7483,9389.0
2018-12-31 10:10:00,68.5,68.63,68.44,68.44,11627.0,59.757,59.8704,59.7047,59.7047,11627.0
2018-12-31 10:15:00,68.44,68.52,68.37,68.52,7112.0,59.7047,59.7745,59.6436,59.7745,7112.0
2018-12-31 10:20:00,68.54,68.54,68.37,68.37,9737.0,59.7919,59.7919,59.6436,59.6436,9737.0
2018-12-31 10:25:00,68.4,68.48,68.32,68.48,17141.0,59.6698,59.7396,59.6,59.7396,17141.0
2018-12-31 10:30:00,68.46,68.47,68.33,68.43,10330.0,59.7221,59.7308,59.6087,59.6959,10330.0
2018-12-31 10:35:00,68.42,68.47,68.31,68.31,8172.0,59.6872,59.7308,59.5913,59.5913,8172.0
2018-12-31 10:40:00,68.29,68.4,68.29,68.39,9759.0,59.5738,59.6698,59.5738,59.6611,9759.0
2018-12-31 10:45:00,68.43,68.52,68.43,68.45,5988.0,59.6959,59.7745,59.6959,59.7134,5988.0
2018-12-31 10:50:00,68.45,68.45,68.3,68.3,4252.0,59.7134,59.7134,59.5825,59.5825,4252.0
2018-12-31 10:55:00,68.3,68.37,68.21,68.25,5961.0,59.5825,59.6436,59.504,59.5389,5961.0
2018-12-31 11:00:00,68.26,68.33,68.13,68.32,7142.0,59.5476,59.6087,59.4342,59.6,7142.0
2018-12-31 11:05:00,68.34,68.34,68.2,68.21,6908.0,59.6174,59.6174,59.4953,59.504,6908.0
2018-12-31 11:10:00,68.19,68.19,68.11,68.13,10029.0,59.4866,59.4866,59.4168,59.4342,10029.0
2018-12-31 11:15:00,68.13,68.18,68.08,68.14,13178.0,59.4342,59.4779,59.3906,59.443,13178.0
2018-12-31 11:20:00,68.16,68.19,68.08,68.18,4065.0,59.4604,59.4866,59.3906,59.4779,4065.0
2018-12-31 11:25:00,68.2,68.36,68.17,68.36,21469.0,59.4953,59.6349,59.4691,59.6349,21469.0
2018-12-31 11:30:00,68.33,68.33,68.0,68.12,15236.0,59.6087,59.6087,59.3208,59.4255,15236.0
2018-12-31 11:35:00,68.13,68.37,68.02,68.27,11254.0,59.4342,59.6436,59.3383,59.5564,11254.0
2018-12-31 11:40:00,68.26,68.26,68.1,68.14,10248.0,59.5476,59.5476,59.4081,59.443,10248.0
2018-12-31 11:45:00,68.17,68.38,68.11,68.38,9334.0,59.4691,59.6523,59.4168,59.6523,9334.0
2018-12-31 11:50:00,68.38,68.43,68.32,68.34,7862.0,59.6523,59.6959,59.6,59.6174,7862.0
2018-12-31 11:55:00,68.35,68.42,68.24,68.41,11621.0,59.6262,59.6872,59.5302,59.6785,11621.0
2018-12-31 12:00:00,68.43,68.48,68.38,68.44,7656.0,59.6959,59.7396,59.6523,59.7047,7656.0
2018-12-31 12:05:00,68.43,68.51,68.38,68.48,13697.0,59.6959,59.7657,59.6523,59.7396,13697.0
2018-12-31 12:10:00,68.47,68.58,68.36,68.52,15203.0,59.7308,59.8268,59.6349,59.7745,15203.0
2018-12-31 12:15:00,68.48,68.55,68.46,68.46,7732.0,59.7396,59.8006,59.7221,59.7221,7732.0
2018-12-31 12:20:00,68.48,68.58,68.46,68.46,11280.0,59.7396,59.8268,59.7221,59.7221,11280.0
2018-12-31 12:25:00,68.48,68.53,68.44,68.48,21204.0,59.7396,59.7832,59.7047,59.7396,21204.0
2018-12-31 12:30:00,68.49,68.55,68.45,68.48,32701.0,59.7483,59.8006,59.7134,59.7396,32701.0
2018-12-31 12:35:00,68.5,68.56,68.43,68.52,11210.0,59.757,59.8094,59.6959,59.7745,11210.0
2018-12-31 12:40:00,68.51,68.56,68.43,68.55,12270.0,59.7657,59.8094,59.6959,59.8006,12270.0
2018-12-31 12:45:00,68.53,68.54,68.46,68.5,7838.0,59.7832,59.7919,59.7221,59.757,7838.0
2018-12-31 12:50:00,68.49,68.5,68.41,68.45,9219.0,59.7483,59.757,59.6785,59.7134,9219.0
2018-12-31 12:55:00,68.44,68.49,68.41,68.48,6636.0,59.7047,59.7483,59.6785,59.7396,6636.0
2018-12-31 13:00:00,68.51,68.53,68.41,68.46,6977.0,59.7657,59.7832,59.6785,59.7221,6977.0
2018-12-31 13:05:00,68.46,68.51,68.45,68.49,8500.0,59.7221,59.7657,59.7134,59.7483,8500.0
2018-12-31 13:10:00,68.48,68.53,68.43,68.48,20163.0,59.7396,59.7832,59.6959,59.7396,20163.0
2018-12-31 13:15:00,68.5,68.52,68.48,68.5,17401.0,59.757,59.7745,59.7396,59.757,17401.0
2018-12-31 13:20:00,68.51,68.54,68.5,68.53,13267.0,59.7657,59.7919,59.757,59.7832,13267.0
2018-12-31 13:25:00,68.52,68.61,68.47,68.59,36548.0,59.7745,59.853,59.7308,59.8355,36548.0
2018-12-31 13:30:00,68.6,68.61,68.49,68.49,31233.0,59.8443,59.853,59.7483,59.7483,31233.0
2018-12-31 13:35:00,68.47,68.51,68.43,68.44,10898.0,59.7308,59.7657,59.6959,59.7047,10898.0
2018-12-31 13:40:00,68.46,68.52,68.41,68.41,22460.0,59.7221,59.7745,59.6785,59.6785,22460.0
2018-12-31 13:45:00,68.41,68.41,68.29,68.31,15043.0,59.6785,59.6785,59.5738,59.5913,15043.0
2018-12-31 13:50:00,68.31,68.35,68.19,68.2,12850.0,59.5913,59.6262,59.4866,59.4953,12850.0
2018-12-31 13:55:00,68.22,68.26,68.21,68.22,11027.0,59.5128,59.5476,59.504,59.5128,11027.0
2018-12-31 14:00:00,68.21,68.22,68.07,68.18,9530.0,59.504,59.5128,59.3819,59.4779,9530.0
2018-12-31 14:05:00,68.17,68.27,68.17,68.26,12364.0,59.4691,59.5564,59.4691,59.5476,12364.0
2018-12-31 14:10:00,68.26,68.26,68.15,68.2,6426.0,59.5476,59.5476,59.4517,59.4953,6426.0
2018-12-31 14:15:00,68.19,68.36,68.15,68.35,12470.0,59.4866,59.6349,59.4517,59.6262,12470.0
2018-12-31 14:20:00,68.32,68.36,68.09,68.2,19806.0,59.6,59.6349,59.3993,59.4953,19806.0
2018-12-31 14:25:00,68.19,68.19,68.03,68.04,6827.0,59.4866,59.4866,59.347,59.3557,6827.0
2018-12-31 14:30:00,68.03,68.12,68.0,68.06,7243.0,59.347,59.4255,59.3208,59.3732,7243.0
2018-12-31 14:35:00,68.06,68.1,67.98,68.03,24100.0,59.3732,59.4081,59.3034,59.347,24100.0
2018-12-31 14:40:00,68.02,68.16,68.0,68.14,8508.0,59.3383,59.4604,59.3208,59.443,8508.0
2018-12-31 14:45:00,68.13,68.3,68.11,68.28,6161.0,59.4342,59.5825,59.4168,59.5651,6161.0
2018-12-31 14:50:00,68.3,68.45,68.28,68.39,12264.0,59.5825,59.7134,59.5651,59.6611,12264.0
2018-12-31 14:55:00,68.35,68.39,68.2,68.21,11505.0,59.6262,59.6611,59.4953,59.504,11505.0
2018-12-31 15:00:00,68.2,68.38,68.2,68.22,11675.0,59.4953,59.6523,59.4953,59.5128,11675.0
2018-12-31 15:05:00,68.26,68.32,68.19,68.21,13283.0,59.5476,59.6,59.4866,59.504,13283.0
2018-12-31 15:10:00,68.18,68.27,68.18,68.21,15378.0,59.4779,59.5564,59.4779,59.504,15378.0
2018-12-31 15:15:00,68.21,68.29,68.14,68.29,9859.0,59.504,59.5738,59.443,59.5738,9859.0
2018-12-31 15:20:00,68.3,68.34,68.19,68.22,19391.0,59.5825,59.6174,59.4866,59.5128,19391.0
2018-12-31 15:25:00,68.22,68.38,68.22,68.32,22345.0,59.5128,59.6523,59.5128,59.6,22345.0
2018-12-31 15:30:00,68.33,68.53,68.32,68.47,24324.0,59.6087,59.7832,59.6,59.7308,24324.0
2018-12-31 15:35:00,68.47,68.52,68.41,68.52,31677.0,59.7308,59.7745,59.6785,59.7745,31677.0
2018-12-31 15:40:00,68.51,68.65,68.49,68.56,39421.0,59.7657,59.8879,59.7483,59.8094,39421.0
2018-12-31 15:45:00,68.56,68.65,68.38,68.44,45947.0,59.8094,59.8879,59.6523,59.7047,45947.0
2018-12-31 15:50:00,68.42,68.47,68.25,68.27,38243.0,59.6872,59.7308,59.5389,59.5564,38243.0
2018-12-31 15:55:00,68.27,68.67,68.13,68.67,128423.0,59.5564,59.9053,59.4342,59.9053,128423.0
2019-01-02 09:30:00,67.72,68.08,67.64,67.83,62972.0,59.0766,59.3906,59.0068,59.1725,62972.0
2019-01-02 09:35:00,67.76,68.07,67.62,67.84,13373.0,59.1115,59.3819,58.9893,59.1813,13373.0
2019-01-02 09:40:00,67.73,67.89,67.6,67.85,8624.0,59.0853,59.2249,58.9719,59.19,8624.0
2019-01-02 09:45:00,67.88,67.95,67.68,67.81,16296.0,59.2161,59.2772,59.0417,59.1551,16296.0
2019-01-02 09:50:00,67.81,67.84,67.62,67.66,18603.0,59.1551,59.1813,58.9893,59.0242,18603.0
2019-01-02 09:55:00,67.66,67.94,67.62,67.93,18700.0,59.0242,59.2685,58.9893,59.2598,18700.0
2019-01-02 10:00:00,67.93,68.02,67.8,68.02,13524.0,59.2598,59.3383,59.1464,59.3383,13524.0
2019-01-02 10:05:00,68.04,68.27,68.03,68.25,11619.0,59.3557,59.5564,59.347,59.5389,11619.0
2019-01-02 10:10:00,68.26,68.41,68.26,68.34,15823.0,59.5476,59.6785,59.5476,59.6174,15823.0
2019-01-02 10:15:00,68.34,68.45,68.28,68.37,13067.0,59.6174,59.7134,59.5651,59.6436,13067.0
2019-01-02 10:20:00,68.39,68.47,68.33,68.38,20490.0,59.6611,59.7308,59.6087,59.6523,20490.0
2019-01-02 10:25:00,68.38,68.51,68.26,68.3,17149.0,59.6523,59.7657,59.5476,59.5825,17149.0
2019-01-02 10:30:00,68.28,68.31,68.13,68.16,18090.0,59.5651,59.5913,59.4342,59.4604,18090.0
2019-01-02 10:35:00,68.19,68.2,68.04,68.09,37497.0,59.4866,59.4953,59.3557,59.3993,37497.0
2019-01-02 10:40:00,68.13,68.34,68.11,68.3,15315.0,59.4342,59.6174,59.4168,59.5825,15315.0
2019-01-02 10:45:00,68.32,68.35,68.24,68.28,23424.0,59.6,59.6262,59.5302,59.5651,23424.0
2019-01-02 10:50:00,68.28,68.56,68.23,68.46,20942.0,59.5651,59.8094,59.5215,59.7221,20942.0
2019-01-02 10:55:00,68.45,68.52,68.38,68.39,31531.0,59.7134,59.7745,59.6523,59.6611,31531.0
2019-01-02 11:00:00,68.4,68.49,68.35,68.49,14623.0,59.6698,59.7483,59.6262,59.7483,14623.0
2019-01-02 11:05:00,68.49,68.63,68.46,68.58,23379.0,59.7483,59.8704,59.7221,59.8268,23379.0
2019-01-02 11:10:00,68.57,68.63,68.54,68.62,22450.0,59.8181,59.8704,59.7919,59.8617,22450.0
2019-01-02 11:15:00,68.62,68.74,68.52,68.73,20294.0,59.8617,59.9664,59.7745,59.9577,20294.0
2019-01-02 11:20:00,68.73,68.79,68.58,68.68,18715.0,59.9577,60.01,59.8268,59.914,18715.0
2019-01-02 11:25:00,68.66,68.73,68.44,68.46,10358.0,59.8966,59.9577,59.7047,59.7221,10358.0
2019-01-02 11:30:00,68.49,68.51,68.4,68.51,12858.0,59.7483,59.7657,59.6698,59.7657,12858.0
2019-01-02 11:35:00,68.55,68.56,68.37,68.37,10477.0,59.8006,59.8094,59.6436,59.6436,10477.0
2019-01-02 11:40:00,68.39,68.58,68.34,68.55,11484.0,59.6611,59.8268,59.6174,59.8006,11484.0
2019-01-02 11:45:00,68.56,68.66,68.51,68.65,17867.0,59.8094,59.8966,59.7657,59.8879,17867.0
2019-01-02 11:50:00,68.64,68.64,68.31,68.31,11568.0,59.8791,59.8791,59.5913,59.5913,11568.0
2019-01-02 11:55:00,68.32,68.42,68.25,68.27,8920.0,59.6,59.6872,59.5389,59.5564,8920.0
2019-01-02 12:00:00,68.27,68.32,68.23,68.26,11948.0,59.5564,59.6,59.5215,59.5476,11948.0
2019-01-02 12:05:00,68.27,68.38,68.23,68.26,14927.0,59.5564,59.6523,59.5215,59.5476,14927.0
2019-01-02 12:10:00,68.26,68.33,68.21,68.33,7802.0,59.5476,59.6087,59.504,59.6087,7802.0
2019-01-02 12:15:00,68.33,68.34,68.26,68.29,11329.0,59.6087,59.6174,59.5476,59.5738,11329.0
2019-01-02 12:20:00,68.28,68.3,68.22,68.24,7467.0,59.5651,59.5825,59.5128,59.5302,7467.0
2019-01-02 12:25:00,68.28,68.33,68.27,68.31,8126.0,59.5651,59.6087,59.5564,59.5913,8126.0
2019-01-02 12:30:00,68.31,68.36,68.27,68.31,12593.0,59.5913,59.6349,59.5564,59.5913,12593.0
2019-01-02 12:35:00,68.33,68.56,68.3,68.52,15125.0,59.6087,59.8094,59.5825,59.7745,15125.0
2019-01-02 12:40:00,68.5,68.56,68.45,68.54,8301.0,59.757,59.8094,59.7134,59.7919,8301.0
2019-01-02 12:45:00,68.53,68.58,68.5,68.5,5686.0,59.7832,59.8268,59.757,59.757,5686.0
2019-01-02 12:50:00,68.53,68.54,68.49,68.49,7995.0,59.7832,59.7919,59.7483,59.7483,7995.0
2019-01-02 12:55:00,68.51,68.64,68.49,68.59,4075.0,59.7657,59.8791,59.7483,59.8355,4075.0
2019-01-02 13:00:00,68.6,68.83,68.57,68.74,16970.0,59.8443,60.0449,59.8181,59.9664,16970.0
2019-01-02 13:05:00,68.76,68.96,68.75,68.86,11380.0,59.9838,60.1583,59.9751,60.0711,11380.0
2019-01-02 13:10:00,68.87,68.88,68.78,68.79,7844.0,60.0798,60.0885,60.0013,60.01,7844.0
2019-01-02 13:15:00,68.77,68.8,68.68,68.79,16289.0,59.9926,60.0187,59.914,60.01,16289.0
2019-01-02 13:20:00,68.79,68.79,68.7,68.71,6745.0,60.01,60.01,59.9315,59.9402,6745.0
2019-01-02 13:25:00,68.71,68.8,68.64,68.74,13205.0,59.9402,60.0187,59.8791,59.9664,13205.0
2019-01-02 13:30:00,68.75,68.8,68.72,68.77,11731.0,59.9751,60.0187,59.9489,59.9926,11731.0
2019-01-02 13:35:00,68.75,68.75,68.61,68.63,9181.0,59.9751,59.9751,59.853,59.8704,9181.0
2019-01-02 13:40:00,68.63,68.67,68.57,68.63,8425.0,59.8704,59.9053,59.8181,59.8704,8425.0
2019-01-02 13:45:00,68.64,68.71,68.64,68.66,9469.0,59.8791,59.9402,59.8791,59.8966,9469.0
2019-01-02 13:50:00,68.66,68.7,68.64,68.69,12827.0,59.8966,59.9315,59.8791,59.9228,12827.0
2019-01-02 13:55:00,68.69,68.83,68.69,68.83,9304.0,59.9228,60.0449,59.9228,60.0449,9304.0
2019-01-02 14:00:00,68.82,68.82,68.64,68.7,20707.0,60.0362,60.0362,59.8791,59.9315,20707.0
2019-01-02 14:05:00,68.71,68.72,68.44,68.45,23183.0,59.9402,59.9489,59.7047,59.7134,23183.0
2019-01-02 14:10:00,68.46,68.48,68.3,68.37,38083.0,59.7221,59.7396,59.5825,59.6436,38083.0
2019-01-02 14:15:00,68.35,68.43,68.33,68.42,60246.0,59.6262,59.6959,59.6087,59.6872,60246.0
2019-01-02 14:20:00,68.41,68.57,68.39,68.5,96588.0,59.6785,59.8181,59.6611,59.757,96588.0
2019-01-02 14:25:00,68.51,68.52,68.39,68.42,43754.0,59.7657,59.7745,59.6611,59.6872,43754.0
2019-01-02 14:30:00,68.42,68.54,68.4,68.47,54741.0,59.6872,59.7919,59.6698,59.7308,54741.0
2019-01-02 14:35:00,68.46,68.51,68.4,68.47,32482.0,59.7221,59.7657,59.6698,59.7308,32482.0
2019-01-02 14:40:00,68.48,68.48,68.32,68.44,33290.0,59.7396,59.7396,59.6,59.7047,33290.0
2019-01-02 14:45:00,68.44,68.5,68.43,68.5,41875.0,59.7047,59.757,59.6959,59.757,41875.0
2019-01-02 14:50:00,68.5,68.6,68.43,68.43,31856.0,59.757,59.8443,59.6959,59.6959,31856.0
2019-01-02 14:55:00,68.44,68.48,68.37,68.38,18953.0,59.7047,59.7396,59.6436,59.6523,18953.0
2019-01-02 15:00:00,68.36,68.49,68.28,68.34,25453.0,59.6349,59.7483,59.5651,59.6174,25453.0
2019-01-02 15:05:00,68.32,68.35,68.22,68.26,19551.0,59.6,59.6262,59.5128,59.5476,19551.0
2019-01-02 15:10:00,68.26,68.32,68.15,68.29,23791.0,59.5476,59.6,59.4517,59.5738,23791.0
2019-01-02 15:15:00,68.29,68.31,68.11,68.18,35201.0,59.5738,59.5913,59.4168,59.4779,35201.0
2019-01-02 15:20:00,68.17,68.37,68.14,68.3,65690.0,59.4691,59.6436,59.443,59.5825,65690.0
2019-01-02 15:25:00,68.3,68.41,68.18,68.29,42264.0,59.5825,59.6785,59.4779,59.5738,42264.0
2019-01-02 15:30:00,68.27,68.27,68.11,68.16,28552.0,59.5564,59.5564,59.4168,59.4604,28552.0
2019-01-02 15:35:00,68.16,68.31,68.11,68.11,24655.0,59.4604,59.5913,59.4168,59.4168,24655.0
2019-01-02 15:40:00,68.11,68.2,68.04,68.1,33416.0,59.4168,59.4953,59.3557,59.4081,33416.0
2019-01-02 15:45:00,68.07,68.31,68.07,68.17,46993.0,59.3819,59.5913,59.3819,59.4691,46993.0
2019-01-02 15:50:00,68.17,68.28,68.16,68.23,49313.0,59.4691,59.5651,59.4604,59.5215,49313.0
2019-01-02 15:55:00,68.24,68.62,68.23,68.6,182675.0,59.5302,59.8617,59.5215,59.8443,182675.0
2019-01-03 09:30:00,68.24,68.24,67.77,67.88,37590.0,59.5302,59.5302,59.1202,59.2161,37590.0
2019-01-03 09:35:00,67.83,67.83,67.51,67.58,11116.0,59.1725,59.1725,58.8934,58.9544,11116.0
2019-01-03 09:40:00,67.52,67.75,67.52,67.64,19589.0,58.9021,59.1027,58.9021,59.0068,19589.0
2019-01-03 09:45:00,67.65,67.68,67.34,67.34,19321.0,59.0155,59.0417,58.7451,58.7451,19321.0
2019-01-03 09:50:00,67.35,67.4,67.2,67.3,20897.0,58.7538,58.7974,58.6229,58.7102,20897.0
2019-01-03 09:55:00,67.27,67.37,67.18,67.35,36302.0,58.684,58.7712,58.6055,58.7538,36302.0
2019-01-03 10:00:00,67.33,67.33,66.65,66.65,77894.0,58.7363,58.7363,58.1431,58.1431,77894.0
2019-01-03 10:05:00,66.66,66.99,66.65,66.8,21831.0,58.1519,58.4397,58.1431,58.274,21831.0
2019-01-03 10:10:00,66.81,66.81,66.5,66.59,24087.0,58.2827,58.2827,58.0123,58.0908,24087.0
2019-01-03 10:15:00,66.57,66.71,66.51,66.7,58413.0,58.0734,58.1955,58.021,58.1868,58413.0
2019-01-03 10:20:00,66.7,66.72,66.57,66.62,30445.0,58.1868,58.2042,58.0734,58.117,30445.0
2019-01-03 10:25:00,66.61,66.66,66.52,66.55,41943.0,58.1082,58.1519,58.0297,58.0559,41943.0
2019-01-03 10:30:00,66.53,66.53,66.28,66.44,58589.0,58.0385,58.0385,57.8204,57.9599,58589.0
2019-01-03 10:35:00,66.44,66.49,66.22,66.31,20494.0,57.9599,58.0036,57.768,57.8465,20494.0
2019-01-03 10:40:00,66.37,66.54,66.34,66.45,14623.0,57.8989,58.0472,57.8727,57.9687,14623.0
2019-01-03 10:45:00,66.45,66.67,66.33,66.36,67106.0,57.9687,58.1606,57.864,57.8902,67106.0
2019-01-03 10:50:00,66.32,66.5,66.32,66.42,23185.0,57.8553,58.0123,57.8553,57.9425,23185.0
2019-01-03 10:55:00,66.42,66.69,66.42,66.65,18910.0,57.9425,58.178,57.9425,58.1431,18910.0
2019-01-03 11:00:00,66.66,66.81,66.64,66.8,11804.0,58.1519,58.2827,58.1344,58.274,11804.0
2019-01-03 11:05:00,66.78,66.78,66.47,66.47,18652.0,58.2565,58.2565,57.9861,57.9861,18652.0
2019-01-03 11:10:00,66.46,66.78,66.46,66.76,18982.0,57.9774,58.2565,57.9774,58.2391,18982.0
2019-01-03 11:15:00,66.76,66.8,66.67,66.73,26103.0,58.2391,58.274,58.1606,58.2129,26103.0
2019-01-03 11:20:00,66.75,66.87,66.72,66.75,18242.0,58.2304,58.3351,58.2042,58.2304,18242.0
2019-01-03 11:25:00,66.79,66.79,66.6,66.64,12813.0,58.2653,58.2653,58.0995,58.1344,12813.0
2019-01-03 11:30:00,66.65,66.75,66.61,66.7,12355.0,58.1431,58.2304,58.1082,58.1868,12355.0
2019-01-03 11:35:00,66.7,67.21,66.7,67.17,20443.0,58.1868,58.6317,58.1868,58.5968,20443.0
2019-01-03 11:40:00,67.19,67.51,67.15,67.4,25660.0,58.6142,58.8934,58.5793,58.7974,25660.0
2019-01-03 11:45:00,67.38,67.48,67.32,67.4,15721.0,58.78,58.8672,58.7276,58.7974,15721.0
2019-01-03 11:50:00,67.41,67.49,67.27,67.32,17098.0,58.8061,58.8759,58.684,58.7276,17098.0
2019-01-03 11:55:00,67.33,67.42,67.27,67.35,12567.0,58.7363,58.8149,58.684,58.7538,12567.0
2019-01-03 12:00:00,67.29,67.41,67.19,67.22,18233.0,58.7015,58.8061,58.6142,58.6404,18233.0
2019-01-03 12:05:00,67.22,67.23,67.13,67.16,10380.0,58.6404,58.6491,58.5619,58.588,10380.0
2019-01-03 12:10:00,67.15,67.4,67.15,67.32,8967.0,58.5793,58.7974,58.5793,58.7276,8967.0
2019-01-03 12:15:00,67.31,67.38,67.18,67.24,8927.0,58.7189,58.78,58.6055,58.6578,8927.0
2019-01-03 12:20:00,67.25,67.46,67.24,67.41,9787.0,58.6666,58.8498,58.6578,58.8061,9787.0
2019-01-03 12:25:00,67.44,67.45,67.26,67.35,9374.0,58.8323,58.841,58.6753,58.7538,9374.0
2019-01-03 12:30:00,67.33,67.52,67.32,67.5,17578.0,58.7363,58.9021,58.7276,58.8846,17578.0
2019-01-03 12:35:00,67.48,67.48,67.23,67.27,9501.0,58.8672,58.8672,58.6491,58.684,9501.0
2019-01-03 12:40:00,67.29,67.41,67.27,67.37,11141.0,58.7015,58.8061,58.684,58.7712,11141.0
2019-01-03 12:45:00,67.39,67.53,67.38,67.48,9135.0,58.7887,58.9108,58.78,58.8672,9135.0
2019-01-03 12:50:00,67.43,67.62,67.43,67.55,15445.0,58.8236,58.9893,58.8236,58.9283,15445.0
2019-01-03 12:55:00,67.56,67.58,67.44,67.5,30805.0,58.937,58.9544,58.8323,58.8846,30805.0
2019-01-03 13:00:00,67.47,67.48,67.06,67.07,59056.0,58.8585,58.8672,58.5008,58.5095,59056.0
2019-01-03 13:05:00,67.07,67.16,66.93,67.1,121811.0,58.5095,58.588,58.3874,58.5357,121811.0
2019-01-03 13:10:00,67.11,67.29,67.03,67.27,18746.0,58.5444,58.7015,58.4746,58.684,18746.0
2019-01-03 13:15:00,67.24,67.24,66.73,66.87,17129.0,58.6578,58.6578,58.2129,58.3351,17129.0
2019-01-03 13:20:00,66.85,66.98,66.84,66.95,6992.0,58.3176,58.431,58.3089,58.4048,6992.0
2019-01-03 13:25:00,66.92,67.05,66.9,66.97,26801.0,58.3787,58.4921,58.3612,58.4223,26801.0
2019-01-03 13:30:00,66.99,67.06,66.93,66.99,7488.0,58.4397,58.5008,58.3874,58.4397,7488.0
2019-01-03 13:35:00,66.99,67.16,66.93,67.16,11847.0,58.4397,58.588,58.3874,58.588,11847.0
2019-01-03 13:40:00,67.12,67.25,67.09,67.24,6714.0,58.5532,58.6666,58.527,58.6578,6714.0
2019-01-03 13:45:00,67.24,67.24,67.08,67.12,10305.0,58.6578,58.6578,58.5183,58.5532,10305.0
2019-01-03 13:50:00,67.12,67.16,67.0,67.01,15413.0,58.5532,58.588,58.4485,58.4572,15413.0
2019-01-03 13:55:00,66.99,67.02,66.88,66.97,17766.0,58.4397,58.4659,58.3438,58.4223,17766.0
2019-01-03 14:00:00,66.95,66.97,66.86,66.86,10774.0,58.4048,58.4223,58.3263,58.3263,10774.0
2019-01-03 14:05:00,66.89,66.97,66.85,66.92,8768.0,58.3525,58.4223,58.3176,58.3787,8768.0
2019-01-03 14:10:00,66.92,67.04,66.88,66.96,8600.0,58.3787,58.4834,58.3438,58.4136,8600.0
2019-01-03 14:15:00,66.92,67.02,66.85,66.95,14020.0,58.3787,58.4659,58.3176,58.4048,14020.0
2019-01-03 14:20:00,66.95,66.98,66.86,66.89,10481.0,58.4048,58.431,58.3263,58.3525,10481.0
2019-01-03 14:25:00,66.87,67.08,66.81,67.07,15223.0,58.3351,58.5183,58.2827,58.5095,15223.0
2019-01-03 14:30:00,67.07,67.19,67.02,67.06,11659.0,58.5095,58.6142,58.4659,58.5008,11659.0
2019-01-03 14:35:00,67.11,67.11,66.93,67.04,16740.0,58.5444,58.5444,58.3874,58.4834,16740.0
2019-01-03 14:40:00,67.03,67.07,66.91,66.93,8564.0,58.4746,58.5095,58.37,58.3874,8564.0
2019-01-03 14:45:00,66.92,66.96,66.72,66.77,20639.0,58.3787,58.4136,58.2042,58.2478,20639.0
2019-01-03 14:50:00,66.77,66.85,66.73,66.76,18669.0,58.2478,58.3176,58.2129,58.2391,18669.0
2019-01-03 14:55:00,66.76,66.76,66.59,66.71,18214.0,58.2391,58.2391,58.0908,58.1955,18214.0
2019-01-03 15:00:00,66.72,66.72,66.59,66.6,16216.0,58.2042,58.2042,58.0908,58.0995,16216.0
2019-01-03 15:05:00,66.61,66.67,66.54,66.59,11609.0,58.1082,58.1606,58.0472,58.0908,11609.0
2019-01-03 15:10:00,66.58,66.62,66.43,66.43,16936.0,58.0821,58.117,57.9512,57.9512,16936.0
2019-01-03 15:15:00,66.44,66.64,66.42,66.59,23119.0,57.9599,58.1344,57.9425,58.0908,23119.0
2019-01-03 15:20:00,66.59,66.68,66.55,66.58,38938.0,58.0908,58.1693,58.0559,58.0821,38938.0
2019-01-03 15:25:00,66.55,66.74,66.55,66.68,28089.0,58.0559,58.2217,58.0559,58.1693,28089.0
2019-01-03 15:30:00,66.69,66.93,66.64,66.84,37585.0,58.178,58.3874,58.1344,58.3089,37585.0
2019-01-03 15:35:00,66.86,66.92,66.62,66.65,44574.0,58.3263,58.3787,58.117,58.1431,44574.0
2019-01-03 15:40:00,66.6,66.74,66.57,66.66,41131.0,58.0995,58.2217,58.0734,58.1519,41131.0
2019-01-03 15:45:00,66.66,66.8,66.62,66.64,45947.0,58.1519,58.274,58.117,58.1344,45947.0
2019-01-03 15:50:00,66.64,66.73,66.53,66.62,54409.0,58.1344,58.2129,58.0385,58.117,54409.0
2019-01-03 15:55:00,66.63,66.73,66.46,66.61,141613.0,58.1257,58.2129,57.9774,58.1082,141613.0
2019-01-04 09:30:00,67.7,68.13,67.54,67.54,43905.0,59.0591,59.4342,58.9195,58.9195,43905.0
2019-01-04 09:35:00,67.51,67.72,67.46,67.57,23960.0,58.8934,59.0766,58.8498,58.9457,23960.0
2019-01-04 09:40:00,67.54,67.59,67.34,67.45,40613.0,58.9195,58.9632,58.7451,58.841,40613.0
2019-01-04 09:45:00,67.49,67.5,67.34,67.47,56262.0,58.8759,58.8846,58.7451,58.8585,56262.0
2019-01-04 09:50:00,67.5,67.6,67.41,67.44,24232.0,58.8846,58.9719,58.8061,58.8323,24232.0
2019-01-04 09:55:00,67.44,67.52,67.29,67.39,26304.0,58.8323,58.9021,58.7015,58.7887,26304.0
2019-01-04 10:00:00,67.39,67.51,67.38,67.48,16936.0,58.7887,58.8934,58.78,58.8672,16936.0
2019-01-04 10:05:00,67.46,67.46,67.23,67.38,29141.0,58.8498,58.8498,58.6491,58.78,29141.0
2019-01-04 10:10:00,67.38,67.4,67.16,67.2,44418.0,58.78,58.7974,58.588,58.6229,44418.0
2019-01-04 10:15:00,67.17,67.3,67.17,67.23,63067.0,58.5968,58.7102,58.5968,58.6491,63067.0
2019-01-04 10:20:00,67.23,67.62,67.0,67.57,25896.0,58.6491,58.9893,58.4485,58.9457,25896.0
2019-01-04 10:25:00,67.63,67.83,67.62,67.8,55479.0,58.9981,59.1725,58.9893,59.1464,55479.0
2019-01-04 10:30:00,67.84,67.94,67.61,67.63,40049.0,59.1813,59.2685,58.9806,58.9981,40049.0
2019-01-04 10:35:00,67.61,67.87,67.6,67.83,80370.0,58.9806,59.2074,58.9719,59.1725,80370.0
2019-01-04 10:40:00,67.83,67.86,67.48,67.5,36925.0,59.1725,59.1987,58.8672,58.8846,36925.0
2019-01-04 10:45:00,67.5,67.62,67.45,67.5,24935.0,58.8846,58.9893,58.841,58.8846,24935.0
2019-01-04 10:50:00,67.52,67.7,67.52,67.57,21735.0,58.9021,59.0591,58.9021,58.9457,21735.0
2019-01-04 10:55:00,67.59,67.82,67.58,67.82,14908.0,58.9632,59.1638,58.9544,59.1638,14908.0
2019-01-04 11:00:00,67.83,68.02,67.77,67.97,39595.0,59.1725,59.3383,59.1202,59.2947,39595.0
2019-01-04 11:05:00,67.98,68.0,67.68,67.68,89706.0,59.3034,59.3208,59.0417,59.0417,89706.0
2019-01-04 11:10:00,67.69,67.8,67.64,67.68,137773.0,59.0504,59.1464,59.0068,59.0417,137773.0
2019-01-04 11:15:00,67.68,67.76,67.54,67.66,27241.0,59.0417,59.1115,58.9195,59.0242,27241.0
2019-01-04 11:20:00,67.66,67.68,67.5,67.5,27504.0,59.0242,59.0417,58.8846,58.8846,27504.0
2019-01-04 11:25:00,67.54,67.57,67.45,67.48,21753.0,58.9195,58.9457,58.841,58.8672,21753.0
2019-01-04 11:30:00,67.48,67.5,67.35,67.46,47978.0,58.8672,58.8846,58.7538,58.8498,47978.0
2019-01-04 11:35:00,67.46,67.53,67.36,67.42,13849.0,58.8498,58.9108,58.7625,58.8149,13849.0
2019-01-04 11:40:00,67.43,67.6,67.41,67.53,18011.0,58.8236,58.9719,58.8061,58.9108,18011.0
2019-01-04 11:45:00,67.55,67.87,67.55,67.81,13602.0,58.9283,59.2074,58.9283,59.1551,13602.0
2019-01-04 11:50:00,67.82,68.02,67.82,67.94,14043.0,59.1638,59.3383,59.1638,59.2685,14043.0
2019-01-04 11:55:00,67.93,67.95,67.8,67.93,19067.0,59.2598,59.2772,59.1464,59.2598,19067.0
2019-01-04 12:00:00,67.89,67.92,67.75,67.77,9474.0,59.2249,59.251,59.1027,59.1202,9474.0
2019-01-04 12:05:00,67.82,67.93,67.82,67.9,15583.0,59.1638,59.2598,59.1638,59.2336,15583.0
2019-01-04 12:10:00,67.9,68.01,67.87,67.99,35148.0,59.2336,59.3296,59.2074,59.3121,35148.0
2019-01-04 12:15:00,67.98,68.01,67.59,67.92,196337.0,59.3034,59.3296,58.9632,59.251,196337.0
2019-01-04 12:20:00,67.94,67.98,67.88,67.88,19992.0,59.2685,59.3034,59.2161,59.2161,19992.0
2019-01-04 12:25:00,67.87,68.03,67.87,67.95,31244.0,59.2074,59.347,59.2074,59.2772,31244.0
2019-01-04 12:30:00,67.96,68.03,67.93,68.0,27116.0,59.2859,59.347,59.2598,59.3208,27116.0
2019-01-04 12:35:00,68.0,68.14,67.98,68.1,22640.0,59.3208,59.443,59.3034,59.4081,22640.0
2019-01-04 12:40:00,68.1,68.22,68.09,68.18,33675.0,59.4081,59.5128,59.3993,59.4779,33675.0
2019-01-04 12:45:00,68.18,68.2,68.14,68.2,17902.0,59.4779,59.4953,59.443,59.4953,17902.0
2019-01-04 12:50:00,68.2,68.25,68.18,68.21,24979.0,59.4953,59.5389,59.4779,59.504,24979.0
2019-01-04 12:55:00,68.21,68.34,68.21,68.21,25688.0,59.504,59.6174,59.504,59.504,25688.0
2019-01-04 13:00:00,68.2,68.33,68.2,68.28,15904.0,59.4953,59.6087,59.4953,59.5651,15904.0
2019-01-04 13:05:00,68.29,68.42,68.29,68.42,36900.0,59.5738,59.6872,59.5738,59.6872,36900.0
2019-01-04 13:10:00,68.41,68.41,68.23,68.23,42625.0,59.6785,59.6785,59.5215,59.5215,42625.0
2019-01-04 13:15:00,68.23,68.33,68.16,68.3,14992.0,59.5215,59.6087,59.4604,59.5825,14992.0
2019-01-04 13:20:00,68.3,68.38,68.18,68.2,24835.0,59.5825,59.6523,59.4779,59.4953,24835.0
2019-01-04 13:25:00,68.19,68.25,68.19,68.23,14488.0,59.4866,59.5389,59.4866,59.5215,14488.0
2019-01-04 13:30:00,68.24,68.32,68.18,68.19,29082.0,59.5302,59.6,59.4779,59.4866,29082.0
2019-01-04 13:35:00,68.19,68.2,68.07,68.09,20320.0,59.4866,59.4953,59.3819,59.3993,20320.0
2019-01-04 13:40:00,68.08,68.09,67.96,68.02,22581.0,59.3906,59.3993,59.2859,59.3383,22581.0
2019-01-04 13:45:00,68.03,68.2,68.0,68.19,23679.0,59.347,59.4953,59.3208,59.4866,23679.0
2019-01-04 13:50:00,68.18,68.27,68.16,68.17,14436.0,59.4779,59.5564,59.4604,59.4691,14436.0
2019-01-04 13:55:00,68.17,68.23,68.09,68.23,18937.0,59.4691,59.5215,59.3993,59.5215,18937.0
2019-01-04 14:00:00,68.25,68.26,68.13,68.19,15252.0,59.5389,59.5476,59.4342,59.4866,15252.0
2019-01-04 14:05:00,68.2,68.22,68.06,68.16,18912.0,59.4953,59.5128,59.3732,59.4604,18912.0
2019-01-04 14:10:00,68.17,68.26,68.13,68.21,22722.0,59.4691,59.5476,59.4342,59.504,22722.0
2019-01-04 14:15:00,68.2,68.29,68.17,68.24,19426.0,59.4953,59.5738,59.4691,59.5302,19426.0
2019-01-04 14:20:00,68.24,68.38,68.23,68.37,53492.0,59.5302,59.6523,59.5215,59.6436,53492.0
2019-01-04 14:25:00,68.37,68.37,68.29,68.37,28578.0,59.6436,59.6436,59.5738,59.6436,28578.0
2019-01-04 14:30:00,68.37,68.42,68.31,68.41,26939.0,59.6436,59.6872,59.5913,59.6785,26939.0
2019-01-04 14:35:00,68.42,68.47,68.37,68.4,29343.0,59.6872,59.7308,59.6436,59.6698,29343.0
2019-01-04 14:40:00,68.4,68.47,68.34,68.43,26086.0,59.6698,59.7308,59.6174,59.6959,26086.0
2019-01-04 14:45:00,68.43,68.43,68.19,68.27,22847.0,59.6959,59.6959,59.4866,59.5564,22847.0
2019-01-04 14:50:00,68.27,68.31,68.2,68.25,18658.0,59.5564,59.5913,59.4953,59.5389,18658.0
2019-01-04 14:55:00,68.25,68.28,68.13,68.15,31243.0,59.5389,59.5651,59.4342,59.4517,31243.0
2019-01-04 15:00:00,68.16,68.31,68.16,68.29,44128.0,59.4604,59.5913,59.4604,59.5738,44128.0
2019-01-04 15:05:00,68.27,68.39,68.25,68.26,25881.0,59.5564,59.6611,59.5389,59.5476,25881.0
2019-01-04 15:10:00,68.27,68.32,68.21,68.26,32645.0,59.5564,59.6,59.504,59.5476,32645.0
2019-01-04 15:15:00,68.26,68.36,68.24,68.29,28603.0,59.5476,59.6349,59.5302,59.5738,28603.0
2019-01-04 15:20:00,68.28,68.33,68.08,68.12,49776.0,59.5651,59.6087,59.3906,59.4255,49776.0
2019-01-04 15:25:00,68.11,68.2,68.07,68.19,20662.0,59.4168,59.4953,59.3819,59.4866,20662.0
2019-01-04 15:30:00,68.19,68.39,68.17,68.38,31113.0,59.4866,59.6611,59.4691,59.6523,31113.0
2019-01-04 15:35:00,68.39,68.43,68.29,68.3,35838.0,59.6611,59.6959,59.5738,59.5825,35838.0
2019-01-04 15:40:00,68.31,68.39,68.29,68.37,50129.0,59.5913,59.6611,59.5738,59.6436,50129.0
2019-01-04 15:45:00,68.37,68.46,68.37,68.38,92848.0,59.6436,59.7221,59.6436,59.6523,92848.0
2019-01-04 15:50:00,68.38,68.44,68.33,68.35,74099.0,59.6523,59.7047,59.6087,59.6262,74099.0
2019-01-04 15:55:00,68.35,68.54,68.35,68.52,145190.0,59.6262,59.7919,59.6262,59.7745,145190.0
2019-01-07 09:30:00,68.75,68.93,68.4,68.54,31305.0,59.9751,60.1321,59.6698,59.7919,31305.0
2019-01-07 09:35:00,68.51,68.51,68.16,68.26,15373.0,59.7657,59.7657,59.4604,59.5476,15373.0
2019-01-07 09:40:00,68.29,68.63,68.26,68.6,7769.0,59.5738,59.8704,59.5476,59.8443,7769.0
2019-01-07 09:45:00,68.57,68.65,68.4,68.4,35099.0,59.8181,59.8879,59.6698,59.6698,35099.0
2019-01-07 09:50:00,68.35,68.55,68.34,68.51,28735.0,59.6262,59.8006,59.6174,59.7657,28735.0
2019-01-07 09:55:00,68.44,68.77,68.4,68.77,28507.0,59.7047,59.9926,59.6698,59.9926,28507.0
2019-01-07 10:00:00,68.76,68.93,68.59,68.89,14322.0,59.9838,60.1321,59.8355,60.0972,14322.0
2019-01-07 10:05:00,68.91,68.93,68.68,68.71,6587.0,60.1147,60.1321,59.914,59.9402,6587.0
2019-01-07 10:10:00,68.71,68.75,68.55,68.58,6387.0,59.9402,59.9751,59.8006,59.8268,6387.0
2019-01-07 10:15:00,68.52,68.63,68.48,68.54,9789.0,59.7745,59.8704,59.7396,59.7919,9789.0
2019-01-07 10:20:00,68.56,68.77,68.45,68.71,7980.0,59.8094,59.9926,59.7134,59.9402,7980.0
2019-01-07 10:25:00,68.7,68.83,68.67,68.67,7602.0,59.9315,60.0449,59.9053,59.9053,7602.0
2019-01-07 10:30:00,68.66,68.93,68.65,68.91,26736.0,59.8966,60.1321,59.8879,60.1147,26736.0
2019-01-07 10:35:00,68.99,69.02,68.79,68.81,10592.0,60.1845,60.2106,60.01,60.0274,10592.0
2019-01-07 10:40:00,68.78,68.91,68.75,68.88,9097.0,60.0013,60.1147,59.9751,60.0885,9097.0
2019-01-07 10:45:00,68.83,68.94,68.83,68.87,7953.0,60.0449,60.1409,60.0449,60.0798,7953.0
2019-01-07 10:50:00,68.86,68.99,68.83,68.92,5379.0,60.0711,60.1845,60.0449,60.1234,5379.0
2019-01-07 10:55:00,68.91,68.92,68.81,68.91,11091.0,60.1147,60.1234,60.0274,60.1147,11091.0
2019-01-07 11:00:00,68.89,69.21,68.87,69.09,32311.0,60.0972,60.3764,60.0798,60.2717,32311.0
2019-01-07 11:05:00,69.07,69.07,68.89,68.94,22296.0,60.2543,60.2543,60.0972,60.1409,22296.0
2019-01-07 11:10:00,68.94,69.06,68.94,69.03,14459.0,60.1409,60.2455,60.1409,60.2194,14459.0
2019-01-07 11:15:00,69.04,69.08,69.0,69.05,4963.0,60.2281,60.263,60.1932,60.2368,4963.0
2019-01-07 11:20:00,69.05,69.13,69.01,69.08,9984.0,60.2368,60.3066,60.2019,60.263,9984.0
2019-01-07 11:25:00,69.07,69.08,68.91,68.97,21395.0,60.2543,60.263,60.1147,60.167,21395.0
2019-01-07 11:30:00,68.97,69.0,68.9,68.98,14730.0,60.167,60.1932,60.106,60.1758,14730.0
2019-01-07 11:35:00,69.0,69.22,68.99,69.22,17274.0,60.1932,60.3851,60.1845,60.3851,17274.0
2019-01-07 11:40:00,69.22,69.33,69.18,69.31,14895.0,60.3851,60.4811,60.3502,60.4636,14895.0
2019-01-07 11:45:00,69.31,69.35,69.22,69.31,13237.0,60.4636,60.4985,60.3851,60.4636,13237.0
2019-01-07 11:50:00,69.3,69.35,69.27,69.33,13922.0,60.4549,60.4985,60.4287,60.4811,13922.0
2019-01-07 11:55:00,69.35,69.52,69.32,69.52,15458.0,60.4985,60.6468,60.4724,60.6468,15458.0
2019-01-07 12:00:00,69.49,69.53,69.37,69.37,13429.0,60.6207,60.6556,60.516,60.516,13429.0
2019-01-07 12:05:00,69.37,69.38,69.19,69.23,8316.0,60.516,60.5247,60.3589,60.3938,8316.0
2019-01-07 12:10:00,69.24,69.32,69.22,69.31,14228.0,60.4026,60.4724,60.3851,60.4636,14228.0
2019-01-07 12:15:00,69.3,69.33,69.21,69.22,13163.0,60.4549,60.4811,60.3764,60.3851,13163.0
2019-01-07 12:20:00,69.24,69.34,69.21,69.34,5665.0,60.4026,60.4898,60.3764,60.4898,5665.0
2019-01-07 12:25:00,69.32,69.37,69.3,69.31,13995.0,60.4724,60.516,60.4549,60.4636,13995.0
2019-01-07 12:30:00,69.31,69.45,69.26,69.43,11807.0,60.4636,60.5858,60.42,60.5683,11807.0
2019-01-07 12:35:00,69.43,69.5,69.39,69.49,12481.0,60.5683,60.6294,60.5334,60.6207,12481.0
2019-01-07 12:40:00,69.51,69.51,69.37,69.39,6097.0,60.6381,60.6381,60.516,60.5334,6097.0
2019-01-07 12:45:00,69.4,69.41,69.31,69.35,14789.0,60.5421,60.5509,60.4636,60.4985,14789.0
2019-01-07 12:50:00,69.35,69.35,69.27,69.33,12177.0,60.4985,60.4985,60.4287,60.4811,12177.0
2019-01-07 12:55:00,69.32,69.47,69.26,69.34,9394.0,60.4724,60.6032,60.42,60.4898,9394.0
2019-01-07 13:00:00,69.33,69.46,69.33,69.4,7296.0,60.4811,60.5945,60.4811,60.5421,7296.0
2019-01-07 13:05:00,69.42,69.45,69.35,69.41,8157.0,60.5596,60.5858,60.4985,60.5509,8157.0
2019-01-07 13:10:00,69.41,69.5,69.41,69.47,6945.0,60.5509,60.6294,60.5509,60.6032,6945.0
2019-01-07 13:15:00,69.47,69.54,69.45,69.52,5832.0,60.6032,60.6643,60.5858,60.6468,5832.0
2019-01-07 13:20:00,69.51,69.54,69.45,69.48,11419.0,60.6381,60.6643,60.5858,60.6119,11419.0
2019-01-07 13:25:00,69.47,69.52,69.37,69.41,4753.0,60.6032,60.6468,60.516,60.5509,4753.0
2019-01-07 13:30:00,69.39,69.62,69.37,69.6,25186.0,60.5334,60.7341,60.516,60.7166,25186.0
2019-01-07 13:35:00,69.59,69.63,69.5,69.52,25327.0,60.7079,60.7428,60.6294,60.6468,25327.0
2019-01-07 13:40:00,69.51,69.52,69.46,69.49,10979.0,60.6381,60.6468,60.5945,60.6207,10979.0
2019-01-07 13:45:00,69.48,69.48,69.25,69.25,17483.0,60.6119,60.6119,60.4113,60.4113,17483.0
2019-01-07 13:50:00,69.22,69.23,69.1,69.15,18496.0,60.3851,60.3938,60.2804,60.3241,18496.0
2019-01-07 13:55:00,69.17,69.22,69.09,69.09,16301.0,60.3415,60.3851,60.2717,60.2717,16301.0
2019-01-07 14:00:00,69.09,69.13,69.07,69.09,31943.0,60.2717,60.3066,60.2543,60.2717,31943.0
2019-01-07 14:05:00,69.09,69.1,68.98,69.04,20626.0,60.2717,60.2804,60.1758,60.2281,20626.0
2019-01-07 14:10:00,69.03,69.08,68.96,69.02,26784.0,60.2194,60.263,60.1583,60.2106,26784.0
2019-01-07 14:15:00,69.02,69.19,68.98,69.11,34917.0,60.2106,60.3589,60.1758,60.2892,34917.0
2019-01-07 14:20:00,69.1,69.12,69.01,69.07,18035.0,60.2804,60.2979,60.2019,60.2543,18035.0
2019-01-07 14:25:00,69.07,69.1,68.96,69.0,19462.0,60.2543,60.2804,60.1583,60.1932,19462.0
2019-01-07 14:30:00,68.98,69.01,68.95,68.96,8675.0,60.1758,60.2019,60.1496,60.1583,8675.0
2019-01-07 14:35:00,68.96,68.96,68.86,68.89,6842.0,60.1583,60.1583,60.0711,60.0972,6842.0
2019-01-07 14:40:00,68.88,68.93,68.83,68.89,10420.0,60.0885,60.1321,60.0449,60.0972,10420.0
2019-01-07 14:45:00,68.87,68.88,68.78,68.82,20904.0,60.0798,60.0885,60.0013,60.0362,20904.0
2019-01-07 14:50:00,68.81,68.81,68.68,68.7,10345.0,60.0274,60.0274,59.914,59.9315,10345.0
2019-01-07 14:55:00,68.68,68.72,68.64,68.64,20878.0,59.914,59.9489,59.8791,59.8791,20878.0
2019-01-07 15:00:00,68.64,68.81,68.59,68.8,33957.0,59.8791,60.0274,59.8355,60.0187,33957.0
2019-01-07 15:05:00,68.8,68.82,68.75,68.8,18167.0,60.0187,60.0362,59.9751,60.0187,18167.0
2019-01-07 15:10:00,68.81,68.94,68.76,68.92,30092.0,60.0274,60.1409,59.9838,60.1234,30092.0
2019-01-07 15:15:00,68.93,69.01,68.93,68.98,21778.0,60.1321,60.2019,60.1321,60.1758,21778.0
2019-01-07 15:20:00,68.98,69.0,68.92,68.99,13717.0,60.1758,60.1932,60.1234,60.1845,13717.0
2019-01-07 15:25:00,68.99,69.01,68.92,68.92,14185.0,60.1845,60.2019,60.1234,60.1234,14185.0
2019-01-07 15:30:00,68.91,68.96,68.81,68.9,28977.0,60.1147,60.1583,60.0274,60.106,28977.0
2019-01-07 15:35:00,68.88,68.97,68.87,68.89,16090.0,60.0885,60.167,60.0798,60.0972,16090.0
2019-01-07 15:40:00,68.88,68.88,68.69,68.73,37836.0,60.0885,60.0885,59.9228,59.9577,37836.0
2019-01-07 15:45:00,68.72,68.86,68.72,68.8,47344.0,59.9489,60.0711,59.9489,60.0187,47344.0
2019-01-07 15:50:00,68.8,68.83,68.71,68.78,57739.0,60.0187,60.0449,59.9402,60.0013,57739.0
2019-01-07 15:55:00,68.79,68.83,68.66,68.72,103552.0,60.01,60.0449,59.8966,59.9489,103552.0
2019-01-08 09:30:00,69.33,69.75,69.31,69.4,42458.0,60.4811,60.8475,60.4636,60.5421,42458.0
2019-01-08 09:35:00,69.45,69.47,69.02,69.14,43125.0,60.5858,60.6032,60.2106,60.3153,43125.0
2019-01-08 09:40:00,69.19,69.4,69.08,69.25,25463.0,60.3589,60.5421,60.263,60.4113,25463.0
2019-01-08 09:45:00,69.33,69.39,69.13,69.22,20577.0,60.4811,60.5334,60.3066,60.3851,20577.0
2019-01-08 09:50:00,69.2,69.33,69.04,69.04,24593.0,60.3677,60.4811,60.2281,60.2281,24593.0
2019-01-08 09:55:00,69.06,69.17,68.98,69.06,20895.0,60.2455,60.3415,60.1758,60.2455,20895.0
2019-01-08 10:00:00,69.08,69.12,69.01,69.02,34934.0,60.263,60.2979,60.2019,60.2106,34934.0
2019-01-08 10:05:00,69.04,69.1,68.93,68.93,18547.0,60.2281,60.2804,60.1321,60.1321,18547.0
2019-01-08 10:10:00,68.92,68.94,68.54,68.62,76617.0,60.1234,60.1409,59.7919,59.8617,76617.0
2019-01-08 10:15:00,68.63,68.63,68.23,68.23,87336.0,59.8704,59.8704,59.5215,59.5215,87336.0
2019-01-08 10:20:00,68.23,68.29,68.15,68.25,95249.0,59.5215,59.5738,59.4517,59.5389,95249.0
2019-01-08 10:25:00,68.25,68.43,68.2,68.26,69217.0,59.5389,59.6959,59.4953,59.5476,69217.0
2019-01-08 10:30:00,68.29,68.36,68.17,68.3,41913.0,59.5738,59.6349,59.4691,59.5825,41913.0
2019-01-08 10:35:00,68.3,68.46,68.24,68.39,37644.0,59.5825,59.7221,59.5302,59.6611,37644.0
2019-01-08 10:40:00,68.38,68.39,68.18,68.18,26730.0,59.6523,59.6611,59.4779,59.4779,26730.0
2019-01-08 10:45:00,68.15,68.18,67.97,68.16,37118.0,59.4517,59.4779,59.2947,59.4604,37118.0
2019-01-08 10:50:00,68.16,68.16,68.0,68.05,30263.0,59.4604,59.4604,59.3208,59.3645,30263.0
2019-01-08 10:55:00,68.06,68.15,68.05,68.12,27372.0,59.3732,59.4517,59.3645,59.4255,27372.0
2019-01-08 11:00:00,68.12,68.18,68.07,68.14,63088.0,59.4255,59.4779,59.3819,59.443,63088.0
2019-01-08 11:05:00,68.15,68.17,68.04,68.13,29306.0,59.4517,59.4691,59.3557,59.4342,29306.0
2019-01-08 11:10:00,68.12,68.14,68.01,68.05,18248.0,59.4255,59.443,59.3296,59.3645,18248.0
2019-01-08 11:15:00,68.06,68.16,68.04,68.15,22956.0,59.3732,59.4604,59.3557,59.4517,22956.0
2019-01-08 11:20:00,68.15,68.18,68.06,68.12,30831.0,59.4517,59.4779,59.3732,59.4255,30831.0
2019-01-08 11:25:00,68.12,68.12,67.99,68.0,21757.0,59.4255,59.4255,59.3121,59.3208,21757.0
2019-01-08 11:30:00,68.01,68.01,67.76,67.83,50145.0,59.3296,59.3296,59.1115,59.1725,50145.0
2019-01-08 11:35:00,67.81,67.85,67.75,67.85,38638.0,59.1551,59.19,59.1027,59.19,38638.0
2019-01-08 11:40:00,67.84,67.89,67.75,67.83,38847.0,59.1813,59.2249,59.1027,59.1725,38847.0
2019-01-08 11:45:00,67.83,67.92,67.8,67.87,23124.0,59.1725,59.251,59.1464,59.2074,23124.0
2019-01-08 11:50:00,67.88,67.93,67.82,67.91,21057.0,59.2161,59.2598,59.1638,59.2423,21057.0
2019-01-08 11:55:00,67.95,68.06,67.9,68.04,44494.0,59.2772,59.3732,59.2336,59.3557,44494.0
2019-01-08 12:00:00,68.06,68.08,67.99,68.06,63836.0,59.3732,59.3906,59.3121,59.3732,63836.0
2019-01-08 12:05:00,68.07,68.14,67.99,68.06,29297.0,59.3819,59.443,59.3121,59.3732,29297.0
2019-01-08 12:10:00,68.07,68.15,68.07,68.14,39321.0,59.3819,59.4517,59.3819,59.443,39321.0
2019-01-08 12:15:00,68.14,68.24,68.12,68.17,64068.0,59.443,59.5302,59.4255,59.4691,64068.0
2019-01-08 12:20:00,68.18,68.28,68.14,68.28,45469.0,59.4779,59.5651,59.443,59.5651,45469.0
2019-01-08 12:25:00,68.28,68.37,68.22,68.35,53223.0,59.5651,59.6436,59.5128,59.6262,53223.0
2019-01-08 12:30:00,68.36,68.43,68.31,68.33,28809.0,59.6349,59.6959,59.5913,59.6087,28809.0
2019-01-08 12:35:00,68.33,68.35,68.12,68.14,19583.0,59.6087,59.6262,59.4255,59.443,19583.0
2019-01-08 12:40:00,68.15,68.34,68.15,68.21,12350.0,59.4517,59.6174,59.4517,59.504,12350.0
2019-01-08 12:45:00,68.2,68.25,67.98,67.99,18269.0,59.4953,59.5389,59.3034,59.3121,18269.0
2019-01-08 12:50:00,67.98,68.12,67.94,68.08,12121.0,59.3034,59.4255,59.2685,59.3906,12121.0
2019-01-08 12:55:00,68.1,68.13,68.03,68.07,10595.0,59.4081,59.4342,59.347,59.3819,10595.0
2019-01-08 13:00:00,68.07,68.17,68.02,68.1,11509.0,59.3819,59.4691,59.3383,59.4081,11509.0
2019-01-08 13:05:00,68.1,68.13,68.01,68.02,11425.0,59.4081,59.4342,59.3296,59.3383,11425.0
2019-01-08 13:10:00,68.04,68.16,68.03,68.13,16217.0,59.3557,59.4604,59.347,59.4342,16217.0
2019-01-08 13:15:00,68.13,68.17,68.09,68.12,13061.0,59.4342,59.4691,59.3993,59.4255,13061.0
2019-01-08 13:20:00,68.12,68.21,68.12,68.15,14018.0,59.4255,59.504,59.4255,59.4517,14018.0
2019-01-08 13:25:00,68.14,68.19,68.1,68.19,11241.0,59.443,59.4866,59.4081,59.4866,11241.0
2019-01-08 13:30:00,68.18,68.28,68.17,68.25,16752.0,59.4779,59.5651,59.4691,59.5389,16752.0
2019-01-08 13:35:00,68.24,68.24,68.14,68.15,11753.0,59.5302,59.5302,59.443,59.4517,11753.0
2019-01-08 13:40:00,68.14,68.14,68.05,68.1,17373.0,59.443,59.443,59.3645,59.4081,17373.0
2019-01-08 13:45:00,68.09,68.11,68.01,68.09,12896.0,59.3993,59.4168,59.3296,59.3993,12896.0
2019-01-08 13:50:00,68.1,68.21,68.05,68.19,21431.0,59.4081,59.504,59.3645,59.4866,21431.0
2019-01-08 13:55:00,68.21,68.21,68.16,68.17,18593.0,59.504,59.504,59.4604,59.4691,18593.0
2019-01-08 14:00:00,68.16,68.25,68.13,68.2,24253.0,59.4604,59.5389,59.4342,59.4953,24253.0
2019-01-08 14:05:00,68.21,68.24,68.1,68.16,19080.0,59.504,59.5302,59.4081,59.4604,19080.0
2019-01-08 14:10:00,68.17,68.17,68.11,68.14,14949.0,59.4691,59.4691,59.4168,59.443,14949.0
2019-01-08 14:15:00,68.15,68.18,68.06,68.1,20039.0,59.4517,59.4779,59.3732,59.4081,20039.0
2019-01-08 14:20:00,68.11,68.11,67.97,68.01,19259.0,59.4168,59.4168,59.2947,59.3296,19259.0
2019-01-08 14:25:00,68.0,68.08,67.99,68.02,16610.0,59.3208,59.3906,59.3121,59.3383,16610.0
2019-01-08 14:30:00,68.01,68.07,67.99,68.04,19420.0,59.3296,59.3819,59.3121,59.3557,19420.0
2019-01-08 14:35:00,68.03,68.06,67.98,68.05,28649.0,59.347,59.3732,59.3034,59.3645,28649.0
2019-01-08 14:40:00,68.05,68.08,68.02,68.08,21196.0,59.3645,59.3906,59.3383,59.3906,21196.0
2019-01-08 14:45:00,68.09,68.1,67.99,68.03,19635.0,59.3993,59.4081,59.3121,59.347,19635.0
2019-01-08 14:50:00,68.03,68.03,67.86,67.96,22840.0,59.347,59.347,59.1987,59.2859,22840.0
2019-01-08 14:55:00,67.96,67.96,67.9,67.93,29740.0,59.2859,59.2859,59.2336,59.2598,29740.0
2019-01-08 15:00:00,67.92,67.96,67.88,67.88,32774.0,59.251,59.2859,59.2161,59.2161,32774.0
2019-01-08 15:05:00,67.89,67.94,67.77,67.89,26019.0,59.2249,59.2685,59.1202,59.2249,26019.0
2019-01-08 15:10:00,67.9,67.96,67.89,67.94,19984.0,59.2336,59.2859,59.2249,59.2685,19984.0
2019-01-08 15:15:00,67.94,68.01,67.93,67.99,26166.0,59.2685,59.3296,59.2598,59.3121,26166.0
2019-01-08 15:20:00,68.0,68.04,67.96,68.02,50667.0,59.3208,59.3557,59.2859,59.3383,50667.0
2019-01-08 15:25:00,68.02,68.12,67.96,68.12,113000.0,59.3383,59.4255,59.2859,59.4255,113000.0
2019-01-08 15:30:00,68.12,68.16,68.03,68.08,99536.0,59.4255,59.4604,59.347,59.3906,99536.0
2019-01-08 15:35:00,68.08,68.14,68.06,68.12,40360.0,59.3906,59.443,59.3732,59.4255,40360.0
2019-01-08 15:40:00,68.12,68.17,68.06,68.17,66793.0,59.4255,59.4691,59.3732,59.4691,66793.0
2019-01-08 15:45:00,68.17,68.26,68.14,68.17,169543.0,59.4691,59.5476,59.443,59.4691,169543.0
2019-01-08 15:50:00,68.16,68.29,68.13,68.2,122682.0,59.4604,59.5738,59.4342,59.4953,122682.0
2019-01-08 15:55:00,68.21,68.3,68.14,68.19,375289.0,59.504,59.5825,59.443,59.4866,375289.0
2019-01-09 09:30:00,68.95,69.23,68.85,69.19,156764.0,60.1496,60.3938,60.0623,60.3589,156764.0
2019-01-09 09:35:00,69.16,69.27,69.02,69.17,29641.0,60.3328,60.4287,60.2106,60.3415,29641.0
2019-01-09 09:40:00,69.13,69.25,68.99,69.01,33314.0,60.3066,60.4113,60.1845,60.2019,33314.0
2019-01-09 09:45:00,69.03,69.13,68.99,69.04,38726.0,60.2194,60.3066,60.1845,60.2281,38726.0
2019-01-09 09:50:00,69.04,69.26,69.04,69.26,77133.0,60.2281,60.42,60.2281,60.42,77133.0
2019-01-09 09:55:00,69.26,69.36,69.18,69.32,28308.0,60.42,60.5072,60.3502,60.4724,28308.0
2019-01-09 10:00:00,69.33,69.47,69.32,69.38,32812.0,60.4811,60.6032,60.4724,60.5247,32812.0
2019-01-09 10:05:00,69.4,69.43,69.19,69.24,51878.0,60.5421,60.5683,60.3589,60.4026,51878.0
2019-01-09 10:10:00,69.25,69.3,69.09,69.09,28023.0,60.4113,60.4549,60.2717,60.2717,28023.0
2019-01-09 10:15:00,69.08,69.2,69.01,69.19,28152.0,60.263,60.3677,60.2019,60.3589,28152.0
2019-01-09 10:20:00,69.2,69.31,69.2,69.28,19353.0,60.3677,60.4636,60.3677,60.4375,19353.0
2019-01-09 10:25:00,69.28,69.28,69.13,69.19,14945.0,60.4375,60.4375,60.3066,60.3589,14945.0
2019-01-09 10:30:00,69.18,69.18,69.0,69.06,28365.0,60.3502,60.3502,60.1932,60.2455,28365.0
2019-01-09 10:35:00,69.06,69.19,69.02,69.12,35147.0,60.2455,60.3589,60.2106,60.2979,35147.0
2019-01-09 10:40:00,69.1,69.12,69.01,69.01,33681.0,60.2804,60.2979,60.2019,60.2019,33681.0
2019-01-09 10:45:00,69.01,69.04,68.92,69.01,23856.0,60.2019,60.2281,60.1234,60.2019,23856.0
2019-01-09 10:50:00,69.01,69.11,69.0,69.08,59700.0,60.2019,60.2892,60.1932,60.263,59700.0
2019-01-09 10:55:00,69.09,69.19,69.04,69.18,41956.0,60.2717,60.3589,60.2281,60.3502,41956.0
2019-01-09 11:00:00,69.17,69.25,69.09,69.18,57406.0,60.3415,60.4113,60.2717,60.3502,57406.0
2019-01-09 11:05:00,69.18,69.22,69.09,69.14,23123.0,60.3502,60.3851,60.2717,60.3153,23123.0
2019-01-09 11:10:00,69.16,69.27,69.13,69.23,24696.0,60.3328,60.4287,60.3066,60.3938,24696.0
2019-01-09 11:15:00,69.22,69.22,69.15,69.2,21935.0,60.3851,60.3851,60.3241,60.3677,21935.0
2019-01-09 11:20:00,69.2,69.28,69.09,69.27,23256.0,60.3677,60.4375,60.2717,60.4287,23256.0
2019-01-09 11:25:00,69.27,69.28,69.17,69.22,26470.0,60.4287,60.4375,60.3415,60.3851,26470.0
2019-01-09 11:30:00,69.21,69.27,69.19,69.25,23508.0,60.3764,60.4287,60.3589,60.4113,23508.0
2019-01-09 11:35:00,69.25,69.3,69.19,69.23,34198.0,60.4113,60.4549,60.3589,60.3938,34198.0
2019-01-09 11:40:00,69.24,69.25,69.19,69.24,19574.0,60.4026,60.4113,60.3589,60.4026,19574.0
2019-01-09 11:45:00,69.23,69.36,69.23,69.32,76202.0,60.3938,60.5072,60.3938,60.4724,76202.0
2019-01-09 11:50:00,69.33,69.42,69.27,69.35,30213.0,60.4811,60.5596,60.4287,60.4985,30213.0
2019-01-09 11:55:00,69.34,69.35,69.23,69.28,22990.0,60.4898,60.4985,60.3938,60.4375,22990.0
2019-01-09 12:00:00,69.29,69.33,69.21,69.33,23222.0,60.4462,60.4811,60.3764,60.4811,23222.0
2019-01-09 12:05:00,69.34,69.43,69.32,69.36,12651.0,60.4898,60.5683,60.4724,60.5072,12651.0
2019-01-09 12:10:00,69.36,69.4,69.31,69.35,20050.0,60.5072,60.5421,60.4636,60.4985,20050.0
2019-01-09 12:15:00,69.37,69.42,69.32,69.38,72431.0,60.516,60.5596,60.4724,60.5247,72431.0
2019-01-09 12:20:00,69.4,69.41,69.32,69.35,26904.0,60.5421,60.5509,60.4724,60.4985,26904.0
2019-01-09 12:25:00,69.35,69.36,69.3,69.31,19872.0,60.4985,60.5072,60.4549,60.4636,19872.0
2019-01-09 12:30:00,69.31,69.33,69.27,69.31,18404.0,60.4636,60.4811,60.4287,60.4636,18404.0
2019-01-09 12:35:00,69.3,69.32,69.25,69.28,36665.0,60.4549,60.4724,60.4113,60.4375,36665.0
2019-01-09 12:40:00,69.28,69.31,69.25,69.29,30864.0,60.4375,60.4636,60.4113,60.4462,30864.0
2019-01-09 12:45:00,69.3,69.49,69.28,69.41,47601.0,60.4549,60.6207,60.4375,60.5509,47601.0
2019-01-09 12:50:00,69.41,69.45,69.29,69.3,39825.0,60.5509,60.5858,60.4462,60.4549,39825.0
2019-01-09 12:55:00,69.31,69.58,69.3,69.57,39265.0,60.4636,60.6992,60.4549,60.6904,39265.0
2019-01-09 13:00:00,69.56,69.6,69.43,69.47,38322.0,60.6817,60.7166,60.5683,60.6032,38322.0
2019-01-09 13:05:00,69.46,69.51,69.35,69.42,19303.0,60.5945,60.6381,60.4985,60.5596,19303.0
2019-01-09 13:10:00,69.42,69.42,69.3,69.36,19820.0,60.5596,60.5596,60.4549,60.5072,19820.0
2019-01-09 13:15:00,69.36,69.44,69.36,69.42,19483.0,60.5072,60.577,60.5072,60.5596,19483.0
2019-01-09 13:20:00,69.42,69.46,69.39,69.46,32073.0,60.5596,60.5945,60.5334,60.5945,32073.0
2019-01-09 13:25:00,69.45,69.49,69.43,69.48,13029.0,60.5858,60.6207,60.5683,60.6119,13029.0
2019-01-09 13:30:00,69.48,69.5,69.36,69.37,22342.0,60.6119,60.6294,60.5072,60.516,22342.0
2019-01-09 13:35:00,69.37,69.41,69.37,69.39,9274.0,60.516,60.5509,60.516,60.5334,9274.0
2019-01-09 13:40:00,69.38,69.39,69.29,69.3,21770.0,60.5247,60.5334,60.4462,60.4549,21770.0
2019-01-09 13:45:00,69.3,69.3,69.24,69.25,11847.0,60.4549,60.4549,60.4026,60.4113,11847.0
2019-01-09 13:50:00,69.25,69.25,69.11,69.16,14360.0,60.4113,60.4113,60.2892,60.3328,14360.0
2019-01-09 13:55:00,69.19,69.2,69.1,69.18,20835.0,60.3589,60.3677,60.2804,60.3502,20835.0
2019-01-09 14:00:00,69.2,69.35,69.16,69.22,28123.0,60.3677,60.4985,60.3328,60.3851,28123.0
2019-01-09 14:05:00,69.23,69.37,69.2,69.36,13957.0,60.3938,60.516,60.3677,60.5072,13957.0
2019-01-09 14:10:00,69.36,69.36,69.28,69.32,14627.0,60.5072,60.5072,60.4375,60.4724,14627.0
2019-01-09 14:15:00,69.32,69.35,69.11,69.11,19275.0,60.4724,60.4985,60.2892,60.2892,19275.0
2019-01-09 14:20:00,69.1,69.1,68.98,69.01,20066.0,60.2804,60.2804,60.1758,60.2019,20066.0
2019-01-09 14:25:00,69.02,69.05,68.98,69.05,14527.0,60.2106,60.2368,60.1758,60.2368,14527.0
2019-01-09 14:30:00,69.05,69.21,69.03,69.21,19570.0,60.2368,60.3764,60.2194,60.3764,19570.0
2019-01-09 14:35:00,69.21,69.27,69.17,69.24,13592.0,60.3764,60.4287,60.3415,60.4026,13592.0
2019-01-09 14:40:00,69.23,69.26,69.18,69.26,13840.0,60.3938,60.42,60.3502,60.42,13840.0
2019-01-09 14:45:00,69.26,69.33,69.22,69.33,20997.0,60.42,60.4811,60.3851,60.4811,20997.0
2019-01-09 14:50:00,69.33,69.34,69.24,69.27,18492.0,60.4811,60.4898,60.4026,60.4287,18492.0
2019-01-09 14:55:00,69.27,69.27,69.17,69.19,19094.0,60.4287,60.4287,60.3415,60.3589,19094.0
2019-01-09 15:00:00,69.19,69.29,69.16,69.28,26381.0,60.3589,60.4462,60.3328,60.4375,26381.0
2019-01-09 15:05:00,69.29,69.3,69.21,69.28,24448.0,60.4462,60.4549,60.3764,60.4375,24448.0
2019-01-09 15:10:00,69.28,69.34,69.26,69.31,22080.0,60.4375,60.4898,60.42,60.4636,22080.0
2019-01-09 15:15:00,69.32,69.37,69.31,69.34,25513.0,60.4724,60.516,60.4636,60.4898,25513.0
2019-01-09 15:20:00,69.35,69.39,69.3,69.34,30335.0,60.4985,60.5334,60.4549,60.4898,30335.0
2019-01-09 15:25:00,69.33,69.35,69.28,69.3,34677.0,60.4811,60.4985,60.4375,60.4549,34677.0
2019-01-09 15:30:00,69.31,69.4,69.22,69.4,44897.0,60.4636,60.5421,60.3851,60.5421,44897.0
2019-01-09 15:35:00,69.39,69.4,69.25,69.28,55389.0,60.5334,60.5421,60.4113,60.4375,55389.0
2019-01-09 15:40:00,69.27,69.29,69.11,69.19,50161.0,60.4287,60.4462,60.2892,60.3589,50161.0
2019-01-09 15:45:00,69.19,69.2,69.0,69.01,57399.0,60.3589,60.3677,60.1932,60.2019,57399.0
2019-01-09 15:50:00,69.0,69.02,68.94,68.95,61170.0,60.1932,60.2106,60.1409,60.1496,61170.0
2019-01-09 15:55:00,68.94,69.08,68.94,69.06,173782.0,60.1409,60.263,60.1409,60.2455,173782.0
2019-01-10 09:30:00,68.59,68.74,68.45,68.63,58932.0,59.8355,59.9664,59.7134,59.8704,58932.0
2019-01-10 09:35:00,68.63,68.74,68.46,68.52,8744.0,59.8704,59.9664,59.7221,59.7745,8744.0
2019-01-10 09:40:00,68.52,68.55,68.44,68.55,9463.0,59.7745,59.8006,59.7047,59.8006,9463.0
2019-01-10 09:45:00,68.51,68.83,68.47,68.73,27359.0,59.7657,60.0449,59.7308,59.9577,27359.0
2019-01-10 09:50:00,68.77,69.05,68.77,69.05,12307.0,59.9926,60.2368,59.9926,60.2368,12307.0
2019-01-10 09:55:00,69.02,69.11,68.93,69.1,35322.0,60.2106,60.2892,60.1321,60.2804,35322.0
2019-01-10 10:00:00,69.08,69.27,69.07,69.24,36075.0,60.263,60.4287,60.2543,60.4026,36075.0
2019-01-10 10:05:00,69.24,69.48,69.23,69.48,16611.0,60.4026,60.6119,60.3938,60.6119,16611.0
2019-01-10 10:10:00,69.48,69.6,69.48,69.52,75716.0,60.6119,60.7166,60.6119,60.6468,75716.0
2019-01-10 10:15:00,69.5,69.5,69.29,69.47,29272.0,60.6294,60.6294,60.4462,60.6032,29272.0
2019-01-10 10:20:00,69.5,69.71,69.49,69.67,15271.0,60.6294,60.8126,60.6207,60.7777,15271.0
2019-01-10 10:25:00,69.7,69.71,69.53,69.62,13560.0,60.8039,60.8126,60.6556,60.7341,13560.0
2019-01-10 10:30:00,69.62,69.62,69.54,69.57,8797.0,60.7341,60.7341,60.6643,60.6904,8797.0
2019-01-10 10:35:00,69.55,69.59,69.48,69.58,10185.0,60.673,60.7079,60.6119,60.6992,10185.0
2019-01-10 10:40:00,69.57,69.58,69.48,69.54,13352.0,60.6904,60.6992,60.6119,60.6643,13352.0
2019-01-10 10:45:00,69.54,69.62,69.42,69.52,9300.0,60.6643,60.7341,60.5596,60.6468,9300.0
2019-01-10 10:50:00,69.52,69.58,69.51,69.55,7480.0,60.6468,60.6992,60.6381,60.673,7480.0
2019-01-10 10:55:00,69.55,69.59,69.47,69.59,9118.0,60.673,60.7079,60.6032,60.7079,9118.0
2019-01-10 11:00:00,69.6,69.68,69.56,69.68,20016.0,60.7166,60.7864,60.6817,60.7864,20016.0
2019-01-10 11:05:00,69.68,69.73,69.59,69.59,23278.0,60.7864,60.83,60.7079,60.7079,23278.0
2019-01-10 11:10:00,69.6,69.73,69.6,69.7,7878.0,60.7166,60.83,60.7166,60.8039,7878.0
2019-01-10 11:15:00,69.71,69.72,69.65,69.69,9733.0,60.8126,60.8213,60.7602,60.7951,9733.0
2019-01-10 11:20:00,69.7,69.74,69.63,69.63,8761.0,60.8039,60.8387,60.7428,60.7428,8761.0
2019-01-10 11:25:00,69.64,69.69,69.6,69.61,6200.0,60.7515,60.7951,60.7166,60.7253,6200.0
2019-01-10 11:30:00,69.64,69.87,69.62,69.85,16276.0,60.7515,60.9522,60.7341,60.9347,16276.0
2019-01-10 11:35:00,69.86,70.04,69.86,69.94,33416.0,60.9434,61.1005,60.9434,61.0132,33416.0
2019-01-10 11:40:00,69.94,70.0,69.87,69.87,13389.0,61.0132,61.0656,60.9522,60.9522,13389.0
2019-01-10 11:45:00,69.85,69.97,69.85,69.91,11401.0,60.9347,61.0394,60.9347,60.987,11401.0
2019-01-10 11:50:00,69.9,69.98,69.87,69.98,9106.0,60.9783,61.0481,60.9522,61.0481,9106.0
2019-01-10 11:55:00,70.0,70.02,69.95,70.02,21696.0,61.0656,61.083,61.0219,61.083,21696.0
2019-01-10 12:00:00,70.0,70.07,69.93,69.96,32385.0,61.0656,61.1266,61.0045,61.0307,32385.0
2019-01-10 12:05:00,69.96,69.96,69.86,69.95,26118.0,61.0307,61.0307,60.9434,61.0219,26118.0
2019-01-10 12:10:00,69.95,69.98,69.9,69.97,26608.0,61.0219,61.0481,60.9783,61.0394,26608.0
2019-01-10 12:15:00,69.97,70.0,69.9,69.94,50710.0,61.0394,61.0656,60.9783,61.0132,50710.0
2019-01-10 12:20:00,69.93,70.02,69.88,70.02,10324.0,61.0045,61.083,60.9609,61.083,10324.0
2019-01-10 12:25:00,70.02,70.17,70.01,70.13,16239.0,61.083,61.2139,61.0743,61.179,16239.0
2019-01-10 12:30:00,70.12,70.13,70.1,70.1,6412.0,61.1702,61.179,61.1528,61.1528,6412.0
2019-01-10 12:35:00,70.1,70.16,70.1,70.13,6514.0,61.1528,61.2051,61.1528,61.179,6514.0
2019-01-10 12:40:00,70.14,70.14,70.08,70.08,7971.0,61.1877,61.1877,61.1354,61.1354,7971.0
2019-01-10 12:45:00,70.1,70.33,70.09,70.26,21671.0,61.1528,61.3534,61.1441,61.2924,21671.0
2019-01-10 12:50:00,70.26,70.35,70.21,70.27,12692.0,61.2924,61.3709,61.2488,61.3011,12692.0
2019-01-10 12:55:00,70.22,70.24,70.19,70.22,9355.0,61.2575,61.2749,61.2313,61.2575,9355.0
2019-01-10 13:00:00,70.22,70.22,70.08,70.12,12709.0,61.2575,61.2575,61.1354,61.1702,12709.0
2019-01-10 13:05:00,70.13,70.15,69.92,69.93,21494.0,61.179,61.1964,60.9958,61.0045,21494.0
2019-01-10 13:10:00,69.92,69.98,69.89,69.94,25932.0,60.9958,61.0481,60.9696,61.0132,25932.0
2019-01-10 13:15:00,69.93,69.94,69.82,69.82,20765.0,61.0045,61.0132,60.9085,60.9085,20765.0
2019-01-10 13:20:00,69.81,69.82,69.72,69.79,7552.0,60.8998,60.9085,60.8213,60.8824,7552.0
2019-01-10 13:25:00,69.78,69.88,69.78,69.88,8026.0,60.8736,60.9609,60.8736,60.9609,8026.0
2019-01-10 13:30:00,69.89,69.91,69.8,69.89,11975.0,60.9696,60.987,60.8911,60.9696,11975.0
2019-01-10 13:35:00,69.88,69.88,69.78,69.79,8671.0,60.9609,60.9609,60.8736,60.8824,8671.0
2019-01-10 13:40:00,69.78,69.78,69.65,69.69,8473.0,60.8736,60.8736,60.7602,60.7951,8473.0
2019-01-10 13:45:00,69.68,69.8,69.68,69.76,8141.0,60.7864,60.8911,60.7864,60.8562,8141.0
2019-01-10 13:50:00,69.77,69.79,69.7,69.72,9842.0,60.8649,60.8824,60.8039,60.8213,9842.0
2019-01-10 13:55:00,69.72,69.8,69.72,69.8,7946.0,60.8213,60.8911,60.8213,60.8911,7946.0
2019-01-10 14:00:00,69.82,69.91,69.82,69.88,6728.0,60.9085,60.987,60.9085,60.9609,6728.0
2019-01-10 14:05:00,69.9,70.01,69.88,70.01,15183.0,60.9783,61.0743,60.9609,61.0743,15183.0
2019-01-10 14:10:00,70.02,70.07,69.99,70.05,14974.0,61.083,61.1266,61.0568,61.1092,14974.0
2019-01-10 14:15:00,70.05,70.11,70.02,70.11,13966.0,61.1092,61.1615,61.083,61.1615,13966.0
2019-01-10 14:20:00,70.1,70.21,70.08,70.15,18277.0,61.1528,61.2488,61.1354,61.1964,18277.0
2019-01-10 14:25:00,70.16,70.16,70.05,70.07,10254.0,61.2051,61.2051,61.1092,61.1266,10254.0
2019-01-10 14:30:00,70.06,70.07,70.01,70.04,11304.0,61.1179,61.1266,61.0743,61.1005,11304.0
2019-01-10 14:35:00,70.03,70.07,69.98,70.02,15900.0,61.0917,61.1266,61.0481,61.083,15900.0
2019-01-10 14:40:00,70.03,70.18,70.03,70.17,13229.0,61.0917,61.2226,61.0917,61.2139,13229.0
2019-01-10 14:45:00,70.16,70.16,70.03,70.04,13893.0,61.2051,61.2051,61.0917,61.1005,13893.0
2019-01-10 14:50:00,70.02,70.03,69.93,69.97,8703.0,61.083,61.0917,61.0045,61.0394,8703.0
2019-01-10 14:55:00,69.95,70.02,69.93,70.02,9994.0,61.0219,61.083,61.0045,61.083,9994.0
2019-01-10 15:00:00,70.01,70.08,69.99,70.05,20646.0,61.0743,61.1354,61.0568,61.1092,20646.0
2019-01-10 15:05:00,70.04,70.1,70.01,70.03,16410.0,61.1005,61.1528,61.0743,61.0917,16410.0
2019-01-10 15:10:00,70.03,70.04,69.94,70.04,15121.0,61.0917,61.1005,61.0132,61.1005,15121.0
2019-01-10 15:15:00,70.04,70.05,70.0,70.01,9228.0,61.1005,61.1092,61.0656,61.0743,9228.0
2019-01-10 15:20:00,70.01,70.06,69.99,70.06,16169.0,61.0743,61.1179,61.0568,61.1179,16169.0
2019-01-10 15:25:00,70.07,70.1,70.03,70.06,16540.0,61.1266,61.1528,61.0917,61.1179,16540.0
2019-01-10 15:30:00,70.06,70.13,70.03,70.09,20547.0,61.1179,61.179,61.0917,61.1441,20547.0
2019-01-10 15:35:00,70.09,70.12,70.06,70.11,23479.0,61.1441,61.1702,61.1179,61.1615,23479.0
2019-01-10 15:40:00,70.12,70.18,70.11,70.13,21582.0,61.1702,61.2226,61.1615,61.179,21582.0
2019-01-10 15:45:00,70.13,70.17,70.07,70.09,33427.0,61.179,61.2139,61.1266,61.1441,33427.0
2019-01-10 15:50:00,70.09,70.21,70.09,70.18,36535.0,61.1441,61.2488,61.1441,61.2226,36535.0
2019-01-10 15:55:00,70.19,70.23,70.13,70.19,87799.0,61.2313,61.2662,61.179,61.2313,87799.0
2019-01-11 09:30:00,69.63,69.97,69.63,69.81,76246.0,60.7428,61.0394,60.7428,60.8998,76246.0
2019-01-11 09:35:00,69.81,69.96,69.75,69.9,30373.0,60.8998,61.0307,60.8475,60.9783,30373.0
2019-01-11 09:40:00,69.91,70.12,69.84,69.94,26881.0,60.987,61.1702,60.926,61.0132,26881.0
2019-01-11 09:45:00,69.92,70.04,69.87,69.92,15116.0,60.9958,61.1005,60.9522,60.9958,15116.0
2019-01-11 09:50:00,69.92,69.98,69.88,69.91,15996.0,60.9958,61.0481,60.9609,60.987,15996.0
2019-01-11 09:55:00,69.93,70.13,69.81,70.06,25207.0,61.0045,61.179,60.8998,61.1179,25207.0
2019-01-11 10:00:00,70.08,70.11,69.97,70.1,13019.0,61.1354,61.1615,61.0394,61.1528,13019.0
2019-01-11 10:05:00,70.06,70.18,70.02,70.12,21059.0,61.1179,61.2226,61.083,61.1702,21059.0
2019-01-11 10:10:00,70.14,70.16,70.0,70.13,13700.0,61.1877,61.2051,61.0656,61.179,13700.0
2019-01-11 10:15:00,70.11,70.13,70.0,70.06,36613.0,61.1615,61.179,61.0656,61.1179,36613.0
2019-01-11 10:20:00,70.08,70.08,70.0,70.02,11300.0,61.1354,61.1354,61.0656,61.083,11300.0
2019-01-11 10:25:00,70.0,70.01,69.83,69.83,23515.0,61.0656,61.0743,60.9173,60.9173,23515.0
2019-01-11 10:30:00,69.81,69.84,69.71,69.84,9899.0,60.8998,60.926,60.8126,60.926,9899.0
2019-01-11 10:35:00,69.82,69.9,69.81,69.87,6158.0,60.9085,60.9783,60.8998,60.9522,6158.0
2019-01-11 10:40:00,69.87,69.97,69.81,69.97,13261.0,60.9522,61.0394,60.8998,61.0394,13261.0
2019-01-11 10:45:00,69.95,69.97,69.88,69.91,22812.0,61.0219,61.0394,60.9609,60.987,22812.0
2019-01-11 10:50:00,69.92,70.04,69.81,70.03,8058.0,60.9958,61.1005,60.8998,61.0917,8058.0
2019-01-11 10:55:00,70.08,70.1,70.04,70.09,6282.0,61.1354,61.1528,61.1005,61.1441,6282.0
2019-01-11 11:00:00,70.1,70.14,70.08,70.1,15109.0,61.1528,61.1877,61.1354,61.1528,15109.0
2019-01-11 11:05:00,70.1,70.1,69.97,70.06,14920.0,61.1528,61.1528,61.0394,61.1179,14920.0
2019-01-11 11:10:00,70.06,70.07,69.97,69.99,23320.0,61.1179,61.1266,61.0394,61.0568,23320.0
2019-01-11 11:15:00,69.99,70.12,69.94,70.11,12120.0,61.0568,61.1702,61.0132,61.1615,12120.0
2019-01-11 11:20:00,70.11,70.11,70.04,70.06,7716.0,61.1615,61.1615,61.1005,61.1179,7716.0
2019-01-11 11:25:00,70.06,70.08,69.99,70.02,6754.0,61.1179,61.1354,61.0568,61.083,6754.0
2019-01-11 11:30:00,70.03,70.11,70.01,70.11,8671.0,61.0917,61.1615,61.0743,61.1615,8671.0
2019-01-11 11:35:00,70.11,70.16,70.07,70.11,7459.0,61.1615,61.2051,61.1266,61.1615,7459.0
2019-01-11 11:40:00,70.1,70.27,70.1,70.25,17844.0,61.1528,61.3011,61.1528,61.2837,17844.0
2019-01-11 11:45:00,70.28,70.37,70.28,70.34,9970.0,61.3098,61.3883,61.3098,61.3622,9970.0
2019-01-11 11:50:00,70.33,70.37,70.3,70.31,9530.0,61.3534,61.3883,61.3273,61.336,9530.0
2019-01-11 11:55:00,70.3,70.32,70.26,70.29,8293.0,61.3273,61.3447,61.2924,61.3185,8293.0
2019-01-11 12:00:00,70.26,70.3,70.24,70.27,9202.0,61.2924,61.3273,61.2749,61.3011,9202.0
2019-01-11 12:05:00,70.27,70.29,70.14,70.15,14923.0,61.3011,61.3185,61.1877,61.1964,14923.0
2019-01-11 12:10:00,70.14,70.17,70.07,70.17,8045.0,61.1877,61.2139,61.1266,61.2139,8045.0
2019-01-11 12:15:00,70.16,70.2,70.04,70.05,10082.0,61.2051,61.24,61.1005,61.1092,10082.0
2019-01-11 12:20:00,70.06,70.07,69.98,70.04,22876.0,61.1179,61.1266,61.0481,61.1005,22876.0
2019-01-11 12:25:00,70.03,70.1,69.98,70.05,24046.0,61.0917,61.1528,61.0481,61.1092,24046.0
2019-01-11 12:30:00,70.08,70.24,70.08,70.22,7310.0,61.1354,61.2749,61.1354,61.2575,7310.0
2019-01-11 12:35:00,70.21,70.32,70.15,70.27,8044.0,61.2488,61.3447,61.1964,61.3011,8044.0
2019-01-11 12:40:00,70.29,70.32,70.29,70.3,6523.0,61.3185,61.3447,61.3185,61.3273,6523.0
2019-01-11 12:45:00,70.28,70.29,70.22,70.25,5043.0,61.3098,61.3185,61.2575,61.2837,5043.0
2019-01-11 12:50:00,70.26,70.34,70.25,70.28,4477.0,61.2924,61.3622,61.2837,61.3098,4477.0
2019-01-11 12:55:00,70.29,70.33,70.25,70.25,5669.0,61.3185,61.3534,61.2837,61.2837,5669.0
2019-01-11 13:00:00,70.26,70.27,70.15,70.15,6341.0,61.2924,61.3011,61.1964,61.1964,6341.0
2019-01-11 13:05:00,70.18,70.28,70.18,70.25,9509.0,61.2226,61.3098,61.2226,61.2837,9509.0
2019-01-11 13:10:00,70.25,70.27,70.2,70.23,14037.0,61.2837,61.3011,61.24,61.2662,14037.0
2019-01-11 13:15:00,70.23,70.28,70.19,70.27,15251.0,61.2662,61.3098,61.2313,61.3011,15251.0
2019-01-11 13:20:00,70.28,70.28,70.15,70.16,23275.0,61.3098,61.3098,61.1964,61.2051,23275.0
2019-01-11 13:25:00,70.13,70.13,70.05,70.07,8989.0,61.179,61.179,61.1092,61.1266,8989.0
2019-01-11 13:30:00,70.06,70.12,70.03,70.06,10585.0,61.1179,61.1702,61.0917,61.1179,10585.0
2019-01-11 13:35:00,70.07,70.09,70.03,70.05,10632.0,61.1266,61.1441,61.0917,61.1092,10632.0
2019-01-11 13:40:00,70.05,70.17,70.05,70.15,13177.0,61.1092,61.2139,61.1092,61.1964,13177.0
2019-01-11 13:45:00,70.15,70.18,70.13,70.15,9178.0,61.1964,61.2226,61.179,61.1964,9178.0
2019-01-11 13:50:00,70.14,70.25,70.12,70.2,17634.0,61.1877,61.2837,61.1702,61.24,17634.0
2019-01-11 13:55:00,70.2,70.24,70.19,70.2,8303.0,61.24,61.2749,61.2313,61.24,8303.0
2019-01-11 14:00:00,70.17,70.2,70.11,70.15,11349.0,61.2139,61.24,61.1615,61.1964,11349.0
2019-01-11 14:05:00,70.15,70.21,70.13,70.2,11729.0,61.1964,61.2488,61.179,61.24,11729.0
2019-01-11 14:10:00,70.2,70.3,70.2,70.3,12824.0,61.24,61.3273,61.24,61.3273,12824.0
2019-01-11 14:15:00,70.31,70.33,70.25,70.26,6737.0,61.336,61.3534,61.2837,61.2924,6737.0
2019-01-11 14:20:00,70.26,70.28,70.22,70.25,10098.0,61.2924,61.3098,61.2575,61.2837,10098.0
2019-01-11 14:25:00,70.25,70.29,70.22,70.27,10476.0,61.2837,61.3185,61.2575,61.3011,10476.0
2019-01-11 14:30:00,70.28,70.28,70.21,70.26,8017.0,61.3098,61.3098,61.2488,61.2924,8017.0
2019-01-11 14:35:00,70.29,70.34,70.22,70.22,23106.0,61.3185,61.3622,61.2575,61.2575,23106.0
2019-01-11 14:40:00,70.24,70.26,70.18,70.24,25970.0,61.2749,61.2924,61.2226,61.2749,25970.0
2019-01-11 14:45:00,70.23,70.23,70.13,70.14,6445.0,61.2662,61.2662,61.179,61.1877,6445.0
2019-01-11 14:50:00,70.15,70.18,70.09,70.1,8265.0,61.1964,61.2226,61.1441,61.1528,8265.0
2019-01-11 14:55:00,70.07,70.09,70.03,70.03,8549.0,61.1266,61.1441,61.0917,61.0917,8549.0
2019-01-11 15:00:00,70.02,70.08,70.01,70.02,10149.0,61.083,61.1354,61.0743,61.083,10149.0
2019-01-11 15:05:00,70.02,70.15,70.01,70.08,11652.0,61.083,61.1964,61.0743,61.1354,11652.0
2019-01-11 15:10:00,70.08,70.14,70.07,70.1,7913.0,61.1354,61.1877,61.1266,61.1528,7913.0
2019-01-11 15:15:00,70.1,70.11,70.05,70.11,6964.0,61.1528,61.1615,61.1092,61.1615,6964.0
2019-01-11 15:20:00,70.1,70.14,70.08,70.12,9475.0,61.1528,61.1877,61.1354,61.1702,9475.0
2019-01-11 15:25:00,70.11,70.11,70.06,70.06,9678.0,61.1615,61.1615,61.1179,61.1179,9678.0
2019-01-11 15:30:00,70.07,70.16,70.06,70.15,14079.0,61.1266,61.2051,61.1179,61.1964,14079.0
2019-01-11 15:35:00,70.14,70.2,70.11,70.18,15387.0,61.1877,61.24,61.1615,61.2226,15387.0
2019-01-11 15:40:00,70.19,70.24,70.18,70.19,18820.0,61.2313,61.2749,61.2226,61.2313,18820.0
2019-01-11 15:45:00,70.19,70.25,70.19,70.23,30935.0,61.2313,61.2837,61.2313,61.2662,30935.0
2019-01-11 15:50:00,70.25,70.28,70.19,70.19,20215.0,61.2837,61.3098,61.2313,61.2313,20215.0
2019-01-11 15:55:00,70.2,70.22,70.11,70.21,93775.0,61.24,61.2575,61.1615,61.2488,93775.0
2019-01-14 09:30:00,69.74,69.74,69.27,69.36,24366.0,60.8387,60.8387,60.4287,60.5072,24366.0
2019-01-14 09:35:00,69.49,69.59,69.42,69.55,4123.0,60.6207,60.7079,60.5596,60.673,4123.0
2019-01-14 09:40:00,69.53,69.65,69.45,69.53,14341.0,60.6556,60.7602,60.5858,60.6556,14341.0
2019-01-14 09:45:00,69.55,69.6,69.48,69.55,5573.0,60.673,60.7166,60.6119,60.673,5573.0
2019-01-14 09:50:00,69.57,69.72,69.55,69.62,8510.0,60.6904,60.8213,60.673,60.7341,8510.0
2019-01-14 09:55:00,69.61,69.66,69.52,69.63,5692.0,60.7253,60.769,60.6468,60.7428,5692.0
2019-01-14 10:00:00,69.66,69.8,69.62,69.78,11069.0,60.769,60.8911,60.7341,60.8736,11069.0
2019-01-14 10:05:00,69.78,69.85,69.72,69.85,6188.0,60.8736,60.9347,60.8213,60.9347,6188.0
2019-01-14 10:10:00,69.86,69.9,69.77,69.8,10047.0,60.9434,60.9783,60.8649,60.8911,10047.0
2019-01-14 10:15:00,69.77,69.77,69.62,69.7,13958.0,60.8649,60.8649,60.7341,60.8039,13958.0
2019-01-14 10:20:00,69.69,69.74,69.59,69.67,15490.0,60.7951,60.8387,60.7079,60.7777,15490.0
2019-01-14 10:25:00,69.65,69.73,69.6,69.72,18877.0,60.7602,60.83,60.7166,60.8213,18877.0
2019-01-14 10:30:00,69.72,69.74,69.63,69.68,11629.0,60.8213,60.8387,60.7428,60.7864,11629.0
2019-01-14 10:35:00,69.67,69.71,69.63,69.63,7905.0,60.7777,60.8126,60.7428,60.7428,7905.0
2019-01-14 10:40:00,69.64,69.72,69.62,69.71,5877.0,60.7515,60.8213,60.7341,60.8126,5877.0
2019-01-14 10:45:00,69.73,69.79,69.6,69.65,20709.0,60.83,60.8824,60.7166,60.7602,20709.0
2019-01-14 10:50:00,69.65,69.72,69.63,69.68,5935.0,60.7602,60.8213,60.7428,60.7864,5935.0
2019-01-14 10:55:00,69.68,69.82,69.67,69.7,15432.0,60.7864,60.9085,60.7777,60.8039,15432.0
2019-01-14 11:00:00,69.67,69.84,69.62,69.79,11562.0,60.7777,60.926,60.7341,60.8824,11562.0
2019-01-14 11:05:00,69.8,69.8,69.71,69.76,7693.0,60.8911,60.8911,60.8126,60.8562,7693.0
2019-01-14 11:10:00,69.74,69.8,69.72,69.78,12456.0,60.8387,60.8911,60.8213,60.8736,12456.0
2019-01-14 11:15:00,69.77,69.81,69.6,69.63,11135.0,60.8649,60.8998,60.7166,60.7428,11135.0
2019-01-14 11:20:00,69.62,69.72,69.61,69.68,6631.0,60.7341,60.8213,60.7253,60.7864,6631.0
2019-01-14 11:25:00,69.68,69.77,69.68,69.73,10922.0,60.7864,60.8649,60.7864,60.83,10922.0
2019-01-14 11:30:00,69.73,69.84,69.69,69.81,7031.0,60.83,60.926,60.7951,60.8998,7031.0
2019-01-14 11:35:00,69.81,69.92,69.81,69.88,9613.0,60.8998,60.9958,60.8998,60.9609,9613.0
2019-01-14 11:40:00,69.91,69.95,69.89,69.93,10274.0,60.987,61.0219,60.9696,61.0045,10274.0
2019-01-14 11:45:00,69.94,69.95,69.83,69.83,8669.0,61.0132,61.0219,60.9173,60.9173,8669.0
2019-01-14 11:50:00,69.84,69.87,69.71,69.75,11969.0,60.926,60.9522,60.8126,60.8475,11969.0
2019-01-14 11:55:00,69.76,69.77,69.62,69.67,17174.0,60.8562,60.8649,60.7341,60.7777,17174.0
2019-01-14 12:00:00,69.67,69.68,69.55,69.55,12285.0,60.7777,60.7864,60.673,60.673,12285.0
2019-01-14 12:05:00,69.56,69.69,69.55,69.67,9306.0,60.6817,60.7951,60.673,60.7777,9306.0
2019-01-14 12:10:00,69.67,69.71,69.65,69.7,9463.0,60.7777,60.8126,60.7602,60.8039,9463.0
2019-01-14 12:15:00,69.72,69.83,69.71,69.81,15618.0,60.8213,60.9173,60.8126,60.8998,15618.0
2019-01-14 12:20:00,69.8,69.89,69.77,69.88,13819.0,60.8911,60.9696,60.8649,60.9609,13819.0
2019-01-14 12:25:00,69.89,69.92,69.85,69.91,14557.0,60.9696,60.9958,60.9347,60.987,14557.0
2019-01-14 12:30:00,69.93,69.94,69.88,69.91,9516.0,61.0045,61.0132,60.9609,60.987,9516.0
2019-01-14 12:35:00,69.91,70.02,69.9,70.02,6652.0,60.987,61.083,60.9783,61.083,6652.0
2019-01-14 12:40:00,70.01,70.1,69.98,70.1,8404.0,61.0743,61.1528,61.0481,61.1528,8404.0
2019-01-14 12:45:00,70.1,70.13,70.04,70.05,14956.0,61.1528,61.179,61.1005,61.1092,14956.0
2019-01-14 12:50:00,70.05,70.09,70.03,70.05,5756.0,61.1092,61.1441,61.0917,61.1092,5756.0
2019-01-14 12:55:00,70.06,70.21,70.05,70.21,13164.0,61.1179,61.2488,61.1092,61.2488,13164.0
2019-01-14 13:00:00,70.19,70.22,70.16,70.18,11292.0,61.2313,61.2575,61.2051,61.2226,11292.0
2019-01-14 13:05:00,70.19,70.25,70.15,70.25,12896.0,61.2313,61.2837,61.1964,61.2837,12896.0
2019-01-14 13:10:00,70.26,70.35,70.23,70.35,19322.0,61.2924,61.3709,61.2662,61.3709,19322.0
2019-01-14 13:15:00,70.36,70.44,70.32,70.41,16428.0,61.3796,61.4494,61.3447,61.4232,16428.0
2019-01-14 13:20:00,70.4,70.4,70.33,70.36,12837.0,61.4145,61.4145,61.3534,61.3796,12837.0
2019-01-14 13:25:00,70.35,70.35,70.3,70.31,8718.0,61.3709,61.3709,61.3273,61.336,8718.0
2019-01-14 13:30:00,70.31,70.32,70.27,70.28,8769.0,61.336,61.3447,61.3011,61.3098,8769.0
2019-01-14 13:35:00,70.28,70.31,70.26,70.3,6949.0,61.3098,61.336,61.2924,61.3273,6949.0
2019-01-14 13:40:00,70.3,70.35,70.3,70.34,7504.0,61.3273,61.3709,61.3273,61.3622,7504.0
2019-01-14 13:45:00,70.35,70.38,70.32,70.33,11323.0,61.3709,61.3971,61.3447,61.3534,11323.0
2019-01-14 13:50:00,70.33,70.37,70.31,70.34,15643.0,61.3534,61.3883,61.336,61.3622,15643.0
2019-01-14 13:55:00,70.33,70.36,70.29,70.33,14270.0,61.3534,61.3796,61.3185,61.3534,14270.0
2019-01-14 14:00:00,70.33,70.33,70.26,70.31,10829.0,61.3534,61.3534,61.2924,61.336,10829.0
2019-01-14 14:05:00,70.31,70.4,70.29,70.29,14850.0,61.336,61.4145,61.3185,61.3185,14850.0
2019-01-14 14:10:00,70.31,70.32,70.29,70.31,7135.0,61.336,61.3447,61.3185,61.336,7135.0
2019-01-14 14:15:00,70.32,70.33,70.27,70.27,16033.0,61.3447,61.3534,61.3011,61.3011,16033.0
2019-01-14 14:20:00,70.28,70.3,70.23,70.24,12805.0,61.3098,61.3273,61.2662,61.2749,12805.0
2019-01-14 14:25:00,70.25,70.26,70.18,70.22,15834.0,61.2837,61.2924,61.2226,61.2575,15834.0
2019-01-14 14:30:00,70.22,70.33,70.21,70.3,21482.0,61.2575,61.3534,61.2488,61.3273,21482.0
2019-01-14 14:35:00,70.3,70.41,70.28,70.4,15647.0,61.3273,61.4232,61.3098,61.4145,15647.0
2019-01-14 14:40:00,70.4,70.43,70.38,70.42,13530.0,61.4145,61.4407,61.3971,61.432,13530.0
2019-01-14 14:45:00,70.41,70.49,70.4,70.48,12633.0,61.4232,61.493,61.4145,61.4843,12633.0
2019-01-14 14:50:00,70.47,70.5,70.45,70.47,11999.0,61.4756,61.5017,61.4581,61.4756,11999.0
2019-01-14 14:55:00,70.46,70.53,70.45,70.51,14070.0,61.4669,61.5279,61.4581,61.5105,14070.0
2019-01-14 15:00:00,70.51,70.54,70.43,70.43,13874.0,61.5105,61.5366,61.4407,61.4407,13874.0
2019-01-14 15:05:00,70.43,70.5,70.42,70.46,19228.0,61.4407,61.5017,61.432,61.4669,19228.0
2019-01-14 15:10:00,70.46,70.5,70.4,70.42,26106.0,61.4669,61.5017,61.4145,61.432,26106.0
2019-01-14 15:15:00,70.43,70.48,70.37,70.45,16182.0,61.4407,61.4843,61.3883,61.4581,16182.0
2019-01-14 15:20:00,70.45,70.48,70.41,70.45,13100.0,61.4581,61.4843,61.4232,61.4581,13100.0
2019-01-14 15:25:00,70.45,70.47,70.38,70.38,17055.0,61.4581,61.4756,61.3971,61.3971,17055.0
2019-01-14 15:30:00,70.39,70.48,70.38,70.44,22643.0,61.4058,61.4843,61.3971,61.4494,22643.0
2019-01-14 15:35:00,70.43,70.44,70.39,70.41,22114.0,61.4407,61.4494,61.4058,61.4232,22114.0
2019-01-14 15:40:00,70.41,70.42,70.33,70.34,20666.0,61.4232,61.432,61.3534,61.3622,20666.0
2019-01-14 15:45:00,70.34,70.37,70.31,70.32,29199.0,61.3622,61.3883,61.336,61.3447,29199.0
2019-01-14 15:50:00,70.31,70.33,70.22,70.23,35215.0,61.336,61.3534,61.2575,61.2662,35215.0
2019-01-14 15:55:00,70.23,70.43,70.22,70.36,128704.0,61.2662,61.4407,61.2575,61.3796,128704.0
2019-01-15 09:30:00,70.54,70.54,70.19,70.36,32098.0,61.5366,61.5366,61.2313,61.3796,32098.0
2019-01-15 09:35:00,70.32,70.54,70.32,70.4,5585.0,61.3447,61.5366,61.3447,61.4145,5585.0
2019-01-15 09:40:00,70.4,70.4,70.13,70.23,5460.0,61.4145,61.4145,61.179,61.2662,5460.0
2019-01-15 09:45:00,70.26,70.29,69.95,69.95,6747.0,61.2924,61.3185,61.0219,61.0219,6747.0
2019-01-15 09:50:00,69.89,70.0,69.72,69.78,32830.0,60.9696,61.0656,60.8213,60.8736,32830.0
2019-01-15 09:55:00,69.77,69.81,69.58,69.68,12239.0,60.8649,60.8998,60.6992,60.7864,12239.0
2019-01-15 10:00:00,69.69,69.96,69.69,69.85,47330.0,60.7951,61.0307,60.7951,60.9347,47330.0
2019-01-15 10:05:00,69.87,69.87,69.67,69.69,5484.0,60.9522,60.9522,60.7777,60.7951,5484.0
2019-01-15 10:10:00,69.63,69.68,69.41,69.44,6176.0,60.7428,60.7864,60.5509,60.577,6176.0
2019-01-15 10:15:00,69.42,69.58,69.21,69.3,47146.0,60.5596,60.6992,60.3764,60.4549,47146.0
2019-01-15 10:20:00,69.32,69.42,69.28,69.37,35391.0,60.4724,60.5596,60.4375,60.516,35391.0
2019-01-15 10:25:00,69.37,69.42,69.34,69.41,4807.0,60.516,60.5596,60.4898,60.5509,4807.0
2019-01-15 10:30:00,69.43,69.47,69.36,69.41,26382.0,60.5683,60.6032,60.5072,60.5509,26382.0
2019-01-15 10:35:00,69.41,69.51,69.4,69.47,5960.0,60.5509,60.6381,60.5421,60.6032,5960.0
2019-01-15 10:40:00,69.47,69.6,69.46,69.57,10665.0,60.6032,60.7166,60.5945,60.6904,10665.0
2019-01-15 10:45:00,69.57,69.58,69.38,69.39,4575.0,60.6904,60.6992,60.5247,60.5334,4575.0
2019-01-15 10:50:00,69.43,69.55,69.43,69.53,6587.0,60.5683,60.673,60.5683,60.6556,6587.0
2019-01-15 10:55:00,69.56,69.61,69.46,69.48,21389.0,60.6817,60.7253,60.5945,60.6119,21389.0
2019-01-15 11:00:00,69.49,69.54,69.45,69.52,20375.0,60.6207,60.6643,60.5858,60.6468,20375.0
2019-01-15 11:05:00,69.52,69.6,69.52,69.55,8915.0,60.6468,60.7166,60.6468,60.673,8915.0
2019-01-15 11:10:00,69.56,69.65,69.48,69.62,9757.0,60.6817,60.7602,60.6119,60.7341,9757.0
2019-01-15 11:15:00,69.62,69.7,69.6,69.66,9225.0,60.7341,60.8039,60.7166,60.769,9225.0
2019-01-15 11:20:00,69.66,69.67,69.56,69.57,12637.0,60.769,60.7777,60.6817,60.6904,12637.0
2019-01-15 11:25:00,69.58,69.7,69.58,69.66,4851.0,60.6992,60.8039,60.6992,60.769,4851.0
2019-01-15 11:30:00,69.65,69.65,69.53,69.58,8010.0,60.7602,60.7602,60.6556,60.6992,8010.0
2019-01-15 11:35:00,69.59,69.65,69.58,69.6,6866.0,60.7079,60.7602,60.6992,60.7166,6866.0
2019-01-15 11:40:00,69.58,69.68,69.58,69.6,5133.0,60.6992,60.7864,60.6992,60.7166,5133.0
2019-01-15 11:45:00,69.59,69.7,69.59,69.7,3523.0,60.7079,60.8039,60.7079,60.8039,3523.0
2019-01-15 11:50:00,69.7,69.73,69.64,69.69,15341.0,60.8039,60.83,60.7515,60.7951,15341.0
2019-01-15 11:55:00,69.67,69.72,69.6,69.62,56403.0,60.7777,60.8213,60.7166,60.7341,56403.0
2019-01-15 12:00:00,69.63,69.77,69.63,69.75,50972.0,60.7428,60.8649,60.7428,60.8475,50972.0
2019-01-15 12:05:00,69.75,69.88,69.75,69.83,12713.0,60.8475,60.9609,60.8475,60.9173,12713.0
2019-01-15 12:10:00,69.84,69.95,69.83,69.92,5039.0,60.926,61.0219,60.9173,60.9958,5039.0
2019-01-15 12:15:00,69.91,69.92,69.82,69.82,24435.0,60.987,60.9958,60.9085,60.9085,24435.0
2019-01-15 12:20:00,69.82,69.92,69.82,69.86,28101.0,60.9085,60.9958,60.9085,60.9434,28101.0
2019-01-15 12:25:00,69.85,69.86,69.6,69.85,117171.0,60.9347,60.9434,60.7166,60.9347,117171.0
2019-01-15 12:30:00,69.87,69.87,69.69,69.72,11479.0,60.9522,60.9522,60.7951,60.8213,11479.0
2019-01-15 12:35:00,69.72,69.76,69.68,69.73,31759.0,60.8213,60.8562,60.7864,60.83,31759.0
2019-01-15 12:40:00,69.73,69.76,69.67,69.72,8492.0,60.83,60.8562,60.7777,60.8213,8492.0
2019-01-15 12:45:00,69.72,69.76,69.7,69.73,7335.0,60.8213,60.8562,60.8039,60.83,7335.0
2019-01-15 12:50:00,69.69,69.76,69.69,69.73,11825.0,60.7951,60.8562,60.7951,60.83,11825.0
2019-01-15 12:55:00,69.72,69.73,69.61,69.66,5910.0,60.8213,60.83,60.7253,60.769,5910.0
2019-01-15 13:00:00,69.65,69.65,69.56,69.58,7933.0,60.7602,60.7602,60.6817,60.6992,7933.0
2019-01-15 13:05:00,69.59,69.63,69.57,69.62,6391.0,60.7079,60.7428,60.6904,60.7341,6391.0
2019-01-15 13:10:00,69.62,69.62,69.55,69.56,3147.0,60.7341,60.7341,60.673,60.6817,3147.0
2019-01-15 13:15:00,69.54,69.61,69.53,69.61,3964.0,60.6643,60.7253,60.6556,60.7253,3964.0
2019-01-15 13:20:00,69.6,69.63,69.57,69.59,3395.0,60.7166,60.7428,60.6904,60.7079,3395.0
2019-01-15 13:25:00,69.58,69.58,69.5,69.54,21336.0,60.6992,60.6992,60.6294,60.6643,21336.0
2019-01-15 13:30:00,69.54,69.57,69.52,69.57,5847.0,60.6643,60.6904,60.6468,60.6904,5847.0
2019-01-15 13:35:00,69.56,69.57,69.54,69.54,13398.0,60.6817,60.6904,60.6643,60.6643,13398.0
2019-01-15 13:40:00,69.54,69.58,69.53,69.55,5261.0,60.6643,60.6992,60.6556,60.673,5261.0
2019-01-15 13:45:00,69.55,69.57,69.51,69.56,7577.0,60.673,60.6904,60.6381,60.6817,7577.0
2019-01-15 13:50:00,69.54,69.65,69.54,69.65,3972.0,60.6643,60.7602,60.6643,60.7602,3972.0
2019-01-15 13:55:00,69.63,69.73,69.63,69.7,5673.0,60.7428,60.83,60.7428,60.8039,5673.0
2019-01-15 14:00:00,69.71,69.78,69.66,69.68,10161.0,60.8126,60.8736,60.769,60.7864,10161.0
2019-01-15 14:05:00,69.69,69.73,69.65,69.72,6558.0,60.7951,60.83,60.7602,60.8213,6558.0
2019-01-15 14:10:00,69.74,69.8,69.74,69.79,4398.0,60.8387,60.8911,60.8387,60.8824,4398.0
2019-01-15 14:15:00,69.79,69.79,69.71,69.78,6962.0,60.8824,60.8824,60.8126,60.8736,6962.0
2019-01-15 14:20:00,69.76,69.76,69.69,69.71,12316.0,60.8562,60.8562,60.7951,60.8126,12316.0
2019-01-15 14:25:00,69.7,69.7,69.54,69.56,13679.0,60.8039,60.8039,60.6643,60.6817,13679.0
2019-01-15 14:30:00,69.54,69.63,69.51,69.63,5175.0,60.6643,60.7428,60.6381,60.7428,5175.0
2019-01-15 14:35:00,69.61,69.61,69.47,69.56,11520.0,60.7253,60.7253,60.6032,60.6817,11520.0
2019-01-15 14:40:00,69.58,69.72,69.55,69.67,9346.0,60.6992,60.8213,60.673,60.7777,9346.0
2019-01-15 14:45:00,69.64,69.65,69.54,69.55,12595.0,60.7515,60.7602,60.6643,60.673,12595.0
2019-01-15 14:50:00,69.54,69.64,69.53,69.62,5741.0,60.6643,60.7515,60.6556,60.7341,5741.0
2019-01-15 14:55:00,69.61,69.64,69.59,69.64,3805.0,60.7253,60.7515,60.7079,60.7515,3805.0
2019-01-15 15:00:00,69.63,69.64,69.58,69.61,7754.0,60.7428,60.7515,60.6992,60.7253,7754.0
2019-01-15 15:05:00,69.61,69.72,69.58,69.71,11593.0,60.7253,60.8213,60.6992,60.8126,11593.0
2019-01-15 15:10:00,69.73,69.76,69.7,69.76,15392.0,60.83,60.8562,60.8039,60.8562,15392.0
2019-01-15 15:15:00,69.77,69.82,69.68,69.68,18422.0,60.8649,60.9085,60.7864,60.7864,18422.0
2019-01-15 15:20:00,69.69,69.73,69.65,69.68,8476.0,60.7951,60.83,60.7602,60.7864,8476.0
2019-01-15 15:25:00,69.68,69.77,69.66,69.74,12923.0,60.7864,60.8649,60.769,60.8387,12923.0
2019-01-15 15:30:00,69.74,69.78,69.7,69.7,17936.0,60.8387,60.8736,60.8039,60.8039,17936.0
2019-01-15 15:35:00,69.71,69.74,69.65,69.69,12601.0,60.8126,60.8387,60.7602,60.7951,12601.0
2019-01-15 15:40:00,69.68,69.77,69.67,69.76,18674.0,60.7864,60.8649,60.7777,60.8562,18674.0
2019-01-15 15:45:00,69.78,69.85,69.76,69.82,29787.0,60.8736,60.9347,60.8562,60.9085,29787.0
2019-01-15 15:50:00,69.81,69.81,69.74,69.76,22336.0,60.8998,60.8998,60.8387,60.8562,22336.0
2019-01-15 15:55:00,69.76,69.9,69.73,69.86,65086.0,60.8562,60.9783,60.83,60.9434,65086.0
2019-01-16 09:30:00,69.8,69.88,69.73,69.77,28076.0,60.8911,60.9609,60.83,60.8649,28076.0
2019-01-16 09:35:00,69.82,70.21,69.82,70.07,9676.0,60.9085,61.2488,60.9085,61.1266,9676.0
2019-01-16 09:40:00,70.04,70.11,69.84,69.89,4840.0,61.1005,61.1615,60.926,60.9696,4840.0
2019-01-16 09:45:00,69.94,70.08,69.89,69.89,9259.0,61.0132,61.1354,60.9696,60.9696,9259.0
2019-01-16 09:50:00,69.89,70.06,69.87,70.02,5901.0,60.9696,61.1179,60.9522,61.083,5901.0
2019-01-16 09:55:00,70.05,70.09,70.0,70.06,7094.0,61.1092,61.1441,61.0656,61.1179,7094.0
2019-01-16 10:00:00,70.05,70.15,70.03,70.11,16603.0,61.1092,61.1964,61.0917,61.1615,16603.0
2019-01-16 10:05:00,70.11,70.19,70.09,70.18,24126.0,61.1615,61.2313,61.1441,61.2226,24126.0
2019-01-16 10:10:00,70.16,70.32,70.14,70.32,15494.0,61.2051,61.3447,61.1877,61.3447,15494.0
2019-01-16 10:15:00,70.33,70.34,70.24,70.26,7233.0,61.3534,61.3622,61.2749,61.2924,7233.0
2019-01-16 10:20:00,70.27,70.29,70.18,70.18,10901.0,61.3011,61.3185,61.2226,61.2226,10901.0
2019-01-16 10:25:00,70.17,70.23,70.16,70.18,8614.0,61.2139,61.2662,61.2051,61.2226,8614.0
2019-01-16 10:30:00,70.17,70.21,70.04,70.08,13098.0,61.2139,61.2488,61.1005,61.1354,13098.0
2019-01-16 10:35:00,70.08,70.11,70.01,70.02,10626.0,61.1354,61.1615,61.0743,61.083,10626.0
2019-01-16 10:40:00,70.02,70.02,69.86,69.88,7669.0,61.083,61.083,60.9434,60.9609,7669.0
2019-01-16 10:45:00,69.9,70.01,69.84,70.01,72627.0,60.9783,61.0743,60.926,61.0743,72627.0
2019-01-16 10:50:00,70.02,70.19,69.98,70.14,39143.0,61.083,61.2313,61.0481,61.1877,39143.0
2019-01-16 10:55:00,70.15,70.19,70.09,70.13,10632.0,61.1964,61.2313,61.1441,61.179,10632.0
2019-01-16 11:00:00,70.14,70.18,69.98,70.01,13225.0,61.1877,61.2226,61.0481,61.0743,13225.0
2019-01-16 11:05:00,70.02,70.09,69.96,70.08,12793.0,61.083,61.1441,61.0307,61.1354,12793.0
2019-01-16 11:10:00,70.09,70.17,70.06,70.17,10765.0,61.1441,61.2139,61.1179,61.2139,10765.0
2019-01-16 11:15:00,70.17,70.25,70.12,70.24,8556.0,61.2139,61.2837,61.1702,61.2749,8556.0
2019-01-16 11:20:00,70.24,70.26,70.21,70.26,5103.0,61.2749,61.2924,61.2488,61.2924,5103.0
2019-01-16 11:25:00,70.25,70.27,70.18,70.27,6882.0,61.2837,61.3011,61.2226,61.3011,6882.0
2019-01-16 11:30:00,70.27,70.29,70.24,70.27,7609.0,61.3011,61.3185,61.2749,61.3011,7609.0
2019-01-16 11:35:00,70.3,70.35,70.2,70.2,17727.0,61.3273,61.3709,61.24,61.24,17727.0
2019-01-16 11:40:00,70.2,70.23,70.14,70.22,7606.0,61.24,61.2662,61.1877,61.2575,7606.0
2019-01-16 11:45:00,70.22,70.22,70.01,70.01,9600.0,61.2575,61.2575,61.0743,61.0743,9600.0
2019-01-16 11:50:00,70.01,70.02,69.95,69.97,10559.0,61.0743,61.083,61.0219,61.0394,10559.0
2019-01-16 11:55:00,69.96,69.97,69.87,69.92,6373.0,61.0307,61.0394,60.9522,60.9958,6373.0
2019-01-16 12:00:00,69.92,69.96,69.86,69.88,9290.0,60.9958,61.0307,60.9434,60.9609,9290.0
2019-01-16 12:05:00,69.89,69.91,69.84,69.86,7819.0,60.9696,60.987,60.926,60.9434,7819.0
2019-01-16 12:10:00,69.87,69.93,69.87,69.87,9317.0,60.9522,61.0045,60.9522,60.9522,9317.0
2019-01-16 12:15:00,69.86,69.93,69.8,69.9,11846.0,60.9434,61.0045,60.8911,60.9783,11846.0
2019-01-16 12:20:00,69.87,69.92,69.82,69.89,9304.0,60.9522,60.9958,60.9085,60.9696,9304.0
2019-01-16 12:25:00,69.88,69.95,69.81,69.95,8887.0,60.9609,61.0219,60.8998,61.0219,8887.0
2019-01-16 12:30:00,69.96,70.01,69.92,69.99,9503.0,61.0307,61.0743,60.9958,61.0568,9503.0
2019-01-16 12:35:00,69.98,69.98,69.9,69.92,8201.0,61.0481,61.0481,60.9783,60.9958,8201.0
2019-01-16 12:40:00,69.94,70.01,69.94,70.01,16089.0,61.0132,61.0743,61.0132,61.0743,16089.0
2019-01-16 12:45:00,70.02,70.08,70.01,70.02,8198.0,61.083,61.1354,61.0743,61.083,8198.0
2019-01-16 12:50:00,70.03,70.05,70.01,70.03,6626.0,61.0917,61.1092,61.0743,61.0917,6626.0
2019-01-16 12:55:00,70.04,70.08,70.02,70.05,8572.0,61.1005,61.1354,61.083,61.1092,8572.0
2019-01-16 13:00:00,70.06,70.06,70.01,70.03,8678.0,61.1179,61.1179,61.0743,61.0917,8678.0
2019-01-16 13:05:00,70.03,70.04,69.97,70.03,7981.0,61.0917,61.1005,61.0394,61.0917,7981.0
2019-01-16 13:10:00,70.04,70.05,69.98,69.98,9103.0,61.1005,61.1092,61.0481,61.0481,9103.0
2019-01-16 13:15:00,69.98,69.99,69.95,69.97,9735.0,61.0481,61.0568,61.0219,61.0394,9735.0
2019-01-16 13:20:00,69.97,69.98,69.92,69.95,7347.0,61.0394,61.0481,60.9958,61.0219,7347.0
2019-01-16 13:25:00,69.95,69.96,69.94,69.95,4550.0,61.0219,61.0307,61.0132,61.0219,4550.0
2019-01-16 13:30:00,69.95,70.01,69.95,70.0,6547.0,61.0219,61.0743,61.0219,61.0656,6547.0
2019-01-16 13:35:00,69.99,69.99,69.95,69.96,7617.0,61.0568,61.0568,61.0219,61.0307,7617.0
2019-01-16 13:40:00,69.96,69.97,69.95,69.96,8600.0,61.0307,61.0394,61.0219,61.0307,8600.0
2019-01-16 13:45:00,69.96,70.01,69.93,70.0,10565.0,61.0307,61.0743,61.0045,61.0656,10565.0
2019-01-16 13:50:00,70.0,70.0,69.97,70.0,6972.0,61.0656,61.0656,61.0394,61.0656,6972.0
2019-01-16 13:55:00,70.01,70.05,69.97,70.05,12073.0,61.0743,61.1092,61.0394,61.1092,12073.0
2019-01-16 14:00:00,70.05,70.12,70.05,70.1,8562.0,61.1092,61.1702,61.1092,61.1528,8562.0
2019-01-16 14:05:00,70.1,70.12,70.07,70.11,7509.0,61.1528,61.1702,61.1266,61.1615,7509.0
2019-01-16 14:10:00,70.11,70.12,70.07,70.09,11895.0,61.1615,61.1702,61.1266,61.1441,11895.0
2019-01-16 14:15:00,70.09,70.13,70.08,70.13,10713.0,61.1441,61.179,61.1354,61.179,10713.0
2019-01-16 14:20:00,70.13,70.27,70.13,70.25,23855.0,61.179,61.3011,61.179,61.2837,23855.0
2019-01-16 14:25:00,70.25,70.25,70.21,70.25,7377.0,61.2837,61.2837,61.2488,61.2837,7377.0
2019-01-16 14:30:00,70.25,70.33,70.25,70.33,15778.0,61.2837,61.3534,61.2837,61.3534,15778.0
2019-01-16 14:35:00,70.34,70.34,70.3,70.3,8943.0,61.3622,61.3622,61.3273,61.3273,8943.0
2019-01-16 14:40:00,70.3,70.36,70.27,70.27,14823.0,61.3273,61.3796,61.3011,61.3011,14823.0
2019-01-16 14:45:00,70.28,70.3,70.21,70.24,23405.0,61.3098,61.3273,61.2488,61.2749,23405.0
2019-01-16 14:50:00,70.24,70.26,70.13,70.17,37067.0,61.2749,61.2924,61.179,61.2139,37067.0
2019-01-16 14:55:00,70.17,70.2,70.14,70.16,10089.0,61.2139,61.24,61.1877,61.2051,10089.0
2019-01-16 15:00:00,70.16,70.21,70.13,70.21,18888.0,61.2051,61.2488,61.179,61.2488,18888.0
2019-01-16 15:05:00,70.22,70.22,70.15,70.17,15265.0,61.2575,61.2575,61.1964,61.2139,15265.0
2019-01-16 15:10:00,70.17,70.19,70.14,70.15,16928.0,61.2139,61.2313,61.1877,61.1964,16928.0
2019-01-16 15:15:00,70.15,70.17,70.12,70.16,24235.0,61.1964,61.2139,61.1702,61.2051,24235.0
2019-01-16 15:20:00,70.16,70.17,69.99,70.0,100507.0,61.2051,61.2139,61.0568,61.0656,100507.0
2019-01-16 15:25:00,70.01,70.14,70.01,70.13,20667.0,61.0743,61.1877,61.0743,61.179,20667.0
2019-01-16 15:30:00,70.13,70.15,70.05,70.09,22760.0,61.179,61.1964,61.1092,61.1441,22760.0
2019-01-16 15:35:00,70.09,70.13,70.07,70.07,16294.0,61.1441,61.179,61.1266,61.1266,16294.0
2019-01-16 15:40:00,70.06,70.08,69.98,70.02,33778.0,61.1179,61.1354,61.0481,61.083,33778.0
2019-01-16 15:45:00,70.01,70.12,69.98,70.12,52587.0,61.0743,61.1702,61.0481,61.1702,52587.0
2019-01-16 15:50:00,70.12,70.13,70.09,70.12,40044.0,61.1702,61.179,61.1441,61.1702,40044.0
2019-01-16 15:55:00,70.13,70.22,70.08,70.08,119006.0,61.179,61.2575,61.1354,61.1354,119006.0
2019-01-17 09:30:00,69.58,69.85,69.58,69.75,23363.0,60.6992,60.9347,60.6992,60.8475,23363.0
2019-01-17 09:35:00,69.75,70.06,69.6,69.84,7261.0,60.8475,61.1179,60.7166,60.926,7261.0
2019-01-17 09:40:00,69.85,69.87,69.65,69.75,6857.0,60.9347,60.9522,60.7602,60.8475,6857.0
2019-01-17 09:45:00,69.73,69.89,69.72,69.83,18914.0,60.83,60.9696,60.8213,60.9173,18914.0
2019-01-17 09:50:00,69.82,69.93,69.76,69.93,3871.0,60.9085,61.0045,60.8562,61.0045,3871.0
2019-01-17 09:55:00,69.96,69.99,69.87,69.91,5360.0,61.0307,61.0568,60.9522,60.987,5360.0
2019-01-17 10:00:00,69.9,69.96,69.87,69.87,6600.0,60.9783,61.0307,60.9522,60.9522,6600.0
2019-01-17 10:05:00,69.86,69.98,69.82,69.95,7833.0,60.9434,61.0481,60.9085,61.0219,7833.0
2019-01-17 10:10:00,69.96,70.09,69.94,70.03,7800.0,61.0307,61.1441,61.0132,61.0917,7800.0
2019-01-17 10:15:00,70.04,70.15,70.01,70.07,9771.0,61.1005,61.1964,61.0743,61.1266,9771.0
2019-01-17 10:20:00,70.07,70.1,70.0,70.09,4193.0,61.1266,61.1528,61.0656,61.1441,4193.0
2019-01-17 10:25:00,70.11,70.18,70.07,70.12,5100.0,61.1615,61.2226,61.1266,61.1702,5100.0
2019-01-17 10:30:00,70.13,70.15,70.05,70.09,5830.0,61.179,61.1964,61.1092,61.1441,5830.0
2019-01-17 10:35:00,70.09,70.13,70.02,70.05,5505.0,61.1441,61.179,61.083,61.1092,5505.0
2019-01-17 10:40:00,70.05,70.13,70.05,70.06,5272.0,61.1092,61.179,61.1092,61.1179,5272.0
2019-01-17 10:45:00,70.08,70.08,69.97,70.03,5374.0,61.1354,61.1354,61.0394,61.0917,5374.0
2019-01-17 10:50:00,70.03,70.12,69.98,70.11,10031.0,61.0917,61.1702,61.0481,61.1615,10031.0
2019-01-17 10:55:00,70.1,70.16,70.07,70.16,5361.0,61.1528,61.2051,61.1266,61.2051,5361.0
2019-01-17 11:00:00,70.19,70.26,70.16,70.26,4812.0,61.2313,61.2924,61.2051,61.2924,4812.0
2019-01-17 11:05:00,70.26,70.29,70.24,70.28,3107.0,61.2924,61.3185,61.2749,61.3098,3107.0
2019-01-17 11:10:00,70.3,70.36,70.24,70.35,10289.0,61.3273,61.3796,61.2749,61.3709,10289.0
2019-01-17 11:15:00,70.33,70.36,70.26,70.28,7094.0,61.3534,61.3796,61.2924,61.3098,7094.0
2019-01-17 11:20:00,70.31,70.35,70.3,70.35,5905.0,61.336,61.3709,61.3273,61.3709,5905.0
2019-01-17 11:25:00,70.34,70.46,70.34,70.45,9553.0,61.3622,61.4669,61.3622,61.4581,9553.0
2019-01-17 11:30:00,70.43,70.48,70.4,70.44,2888.0,61.4407,61.4843,61.4145,61.4494,2888.0
2019-01-17 11:35:00,70.45,70.45,70.4,70.42,6148.0,61.4581,61.4581,61.4145,61.432,6148.0
2019-01-17 11:40:00,70.41,70.45,70.39,70.41,6058.0,61.4232,61.4581,61.4058,61.4232,6058.0
2019-01-17 11:45:00,70.41,70.46,70.38,70.38,3510.0,61.4232,61.4669,61.3971,61.3971,3510.0
2019-01-17 11:50:00,70.36,70.39,70.28,70.31,4130.0,61.3796,61.4058,61.3098,61.336,4130.0
2019-01-17 11:55:00,70.31,70.32,70.27,70.27,4719.0,61.336,61.3447,61.3011,61.3011,4719.0
2019-01-17 12:00:00,70.25,70.26,70.19,70.22,4307.0,61.2837,61.2924,61.2313,61.2575,4307.0
2019-01-17 12:05:00,70.21,70.21,70.11,70.17,14600.0,61.2488,61.2488,61.1615,61.2139,14600.0
2019-01-17 12:10:00,70.18,70.26,70.14,70.22,3350.0,61.2226,61.2924,61.1877,61.2575,3350.0
2019-01-17 12:15:00,70.22,70.26,70.2,70.22,4933.0,61.2575,61.2924,61.24,61.2575,4933.0
2019-01-17 12:20:00,70.22,70.22,70.14,70.15,7270.0,61.2575,61.2575,61.1877,61.1964,7270.0
2019-01-17 12:25:00,70.13,70.19,70.13,70.19,2300.0,61.179,61.2313,61.179,61.2313,2300.0
2019-01-17 12:30:00,70.18,70.23,70.17,70.19,3917.0,61.2226,61.2662,61.2139,61.2313,3917.0
2019-01-17 12:35:00,70.19,70.21,70.16,70.18,2189.0,61.2313,61.2488,61.2051,61.2226,2189.0
2019-01-17 12:40:00,70.19,70.23,70.16,70.16,4790.0,61.2313,61.2662,61.2051,61.2051,4790.0
2019-01-17 12:45:00,70.17,70.18,70.11,70.13,4276.0,61.2139,61.2226,61.1615,61.179,4276.0
2019-01-17 12:50:00,70.14,70.15,70.06,70.08,7868.0,61.1877,61.1964,61.1179,61.1354,7868.0
2019-01-17 12:55:00,70.08,70.1,70.03,70.07,3400.0,61.1354,61.1528,61.0917,61.1266,3400.0
2019-01-17 13:00:00,70.07,70.12,70.07,70.1,2813.0,61.1266,61.1702,61.1266,61.1528,2813.0
2019-01-17 13:05:00,70.11,70.18,70.11,70.16,11203.0,61.1615,61.2226,61.1615,61.2051,11203.0
2019-01-17 13:10:00,70.17,70.23,70.16,70.2,6029.0,61.2139,61.2662,61.2051,61.24,6029.0
2019-01-17 13:15:00,70.19,70.23,70.19,70.2,5482.0,61.2313,61.2662,61.2313,61.24,5482.0
2019-01-17 13:20:00,70.22,70.28,70.22,70.27,6281.0,61.2575,61.3098,61.2575,61.3011,6281.0
2019-01-17 13:25:00,70.3,70.34,70.29,70.3,4208.0,61.3273,61.3622,61.3185,61.3273,4208.0
2019-01-17 13:30:00,70.31,70.31,70.26,70.28,4488.0,61.336,61.336,61.2924,61.3098,4488.0
2019-01-17 13:35:00,70.3,70.3,70.27,70.27,5070.0,61.3273,61.3273,61.3011,61.3011,5070.0
2019-01-17 13:40:00,70.28,70.28,70.22,70.23,6558.0,61.3098,61.3098,61.2575,61.2662,6558.0
2019-01-17 13:45:00,70.23,70.25,70.2,70.23,10303.0,61.2662,61.2837,61.24,61.2662,10303.0
2019-01-17 13:50:00,70.23,70.26,70.2,70.26,3584.0,61.2662,61.2924,61.24,61.2924,3584.0
2019-01-17 13:55:00,70.26,70.35,70.24,70.35,6087.0,61.2924,61.3709,61.2749,61.3709,6087.0
2019-01-17 14:00:00,70.32,70.34,70.3,70.3,3842.0,61.3447,61.3622,61.3273,61.3273,3842.0
2019-01-17 14:05:00,70.3,70.37,70.28,70.33,6774.0,61.3273,61.3883,61.3098,61.3534,6774.0
2019-01-17 14:10:00,70.34,70.35,70.29,70.31,7194.0,61.3622,61.3709,61.3185,61.336,7194.0
2019-01-17 14:15:00,70.32,70.34,70.29,70.29,4590.0,61.3447,61.3622,61.3185,61.3185,4590.0
2019-01-17 14:20:00,70.31,70.31,70.21,70.21,5879.0,61.336,61.336,61.2488,61.2488,5879.0
2019-01-17 14:25:00,70.22,70.26,70.2,70.26,2947.0,61.2575,61.2924,61.24,61.2924,2947.0
2019-01-17 14:30:00,70.26,70.26,70.23,70.26,3569.0,61.2924,61.2924,61.2662,61.2924,3569.0
2019-01-17 14:35:00,70.26,70.52,70.24,70.5,8726.0,61.2924,61.5192,61.2749,61.5017,8726.0
2019-01-17 14:40:00,70.48,70.93,70.48,70.93,48517.0,61.4843,61.8769,61.4843,61.8769,48517.0
2019-01-17 14:45:00,70.94,71.29,70.94,71.24,22302.0,61.8856,62.1909,61.8856,62.1473,22302.0
2019-01-17 14:50:00,71.22,71.31,71.02,71.03,9086.0,62.1298,62.2084,61.9554,61.9641,9086.0
2019-01-17 14:55:00,71.07,71.1,70.72,70.76,19038.0,61.999,62.0252,61.6937,61.7286,19038.0
2019-01-17 15:00:00,70.76,70.77,70.49,70.5,8476.0,61.7286,61.7373,61.493,61.5017,8476.0
2019-01-17 15:05:00,70.49,70.63,70.46,70.56,38026.0,61.493,61.6152,61.4669,61.5541,38026.0
2019-01-17 15:10:00,70.57,70.64,70.5,70.56,12558.0,61.5628,61.6239,61.5017,61.5541,12558.0
2019-01-17 15:15:00,70.54,70.54,70.41,70.52,84999.0,61.5366,61.5366,61.4232,61.5192,84999.0
2019-01-17 15:20:00,70.52,70.57,70.48,70.5,96654.0,61.5192,61.5628,61.4843,61.5017,96654.0
2019-01-17 15:25:00,70.5,70.76,70.43,70.76,46420.0,61.5017,61.7286,61.4407,61.7286,46420.0
2019-01-17 15:30:00,70.75,70.93,70.72,70.9,17319.0,61.7198,61.8769,61.6937,61.8507,17319.0
2019-01-17 15:35:00,70.92,70.92,70.84,70.84,15369.0,61.8681,61.8681,61.7983,61.7983,15369.0
2019-01-17 15:40:00,70.86,70.88,70.73,70.81,18284.0,61.8158,61.8332,61.7024,61.7722,18284.0
2019-01-17 15:45:00,70.82,70.82,70.7,70.72,29627.0,61.7809,61.7809,61.6762,61.6937,29627.0
2019-01-17 15:50:00,70.72,70.76,70.68,70.74,30010.0,61.6937,61.7286,61.6588,61.7111,30010.0
2019-01-17 15:55:00,70.75,70.98,70.75,70.96,84775.0,61.7198,61.9205,61.7198,61.903,84775.0
2019-01-18 09:30:00,71.44,71.61,71.26,71.39,238451.0,62.3218,62.4701,62.1647,62.2782,238451.0
2019-01-18 09:35:00,71.51,71.68,71.44,71.54,13862.0,62.3828,62.5311,62.3218,62.409,13862.0
2019-01-18 09:40:00,71.52,71.59,71.31,71.44,13128.0,62.3916,62.4526,62.2084,62.3218,13128.0
2019-01-18 09:45:00,71.42,71.72,71.42,71.59,19992.0,62.3043,62.566,62.3043,62.4526,19992.0
2019-01-18 09:50:00,71.59,71.68,71.4,71.44,7102.0,62.4526,62.5311,62.2869,62.3218,7102.0
2019-01-18 09:55:00,71.42,71.66,71.37,71.63,25205.0,62.3043,62.5137,62.2607,62.4875,25205.0
2019-01-18 10:00:00,71.62,71.73,71.41,71.51,14865.0,62.4788,62.5748,62.2956,62.3828,14865.0
2019-01-18 10:05:00,71.51,71.6,71.51,71.53,15714.0,62.3828,62.4613,62.3828,62.4003,15714.0
2019-01-18 10:10:00,71.56,71.69,71.56,71.64,9304.0,62.4265,62.5399,62.4265,62.4962,9304.0
2019-01-18 10:15:00,71.66,71.91,71.6,71.85,13364.0,62.5137,62.7318,62.4613,62.6794,13364.0
2019-01-18 10:20:00,71.84,71.87,71.72,71.81,12646.0,62.6707,62.6969,62.566,62.6445,12646.0
2019-01-18 10:25:00,71.83,71.86,71.7,71.81,14437.0,62.662,62.6882,62.5486,62.6445,14437.0
2019-01-18 10:30:00,71.8,71.98,71.8,71.95,14439.0,62.6358,62.7928,62.6358,62.7667,14439.0
2019-01-18 10:35:00,71.96,71.97,71.83,71.86,14036.0,62.7754,62.7841,62.662,62.6882,14036.0
2019-01-18 10:40:00,71.85,72.14,71.81,72.04,19408.0,62.6794,62.9324,62.6445,62.8452,19408.0
2019-01-18 10:45:00,72.05,72.11,71.96,71.97,15291.0,62.8539,62.9063,62.7754,62.7841,15291.0
2019-01-18 10:50:00,71.99,72.17,71.98,72.16,15838.0,62.8016,62.9586,62.7928,62.9499,15838.0
2019-01-18 10:55:00,72.15,72.15,71.99,72.04,10728.0,62.9411,62.9411,62.8016,62.8452,10728.0
2019-01-18 11:00:00,72.04,72.2,72.01,72.18,17141.0,62.8452,62.9848,62.819,62.9673,17141.0
2019-01-18 11:05:00,72.21,72.26,72.1,72.13,12076.0,62.9935,63.0371,62.8975,62.9237,12076.0
2019-01-18 11:10:00,72.15,72.16,72.06,72.12,7973.0,62.9411,62.9499,62.8626,62.915,7973.0
2019-01-18 11:15:00,72.09,72.1,71.97,72.0,11810.0,62.8888,62.8975,62.7841,62.8103,11810.0
2019-01-18 11:20:00,72.0,72.07,71.97,72.06,8570.0,62.8103,62.8714,62.7841,62.8626,8570.0
2019-01-18 11:25:00,72.05,72.29,72.05,72.27,20543.0,62.8539,63.0633,62.8539,63.0458,20543.0
2019-01-18 11:30:00,72.26,72.26,72.1,72.14,12183.0,63.0371,63.0371,62.8975,62.9324,12183.0
2019-01-18 11:35:00,72.14,72.2,72.12,72.2,5980.0,62.9324,62.9848,62.915,62.9848,5980.0
2019-01-18 11:40:00,72.2,72.24,72.19,72.2,9067.0,62.9848,63.0197,62.976,62.9848,9067.0
2019-01-18 11:45:00,72.2,72.24,72.17,72.22,5512.0,62.9848,63.0197,62.9586,63.0022,5512.0
2019-01-18 11:50:00,72.22,72.25,72.15,72.15,175191.0,63.0022,63.0284,62.9411,62.9411,175191.0
2019-01-18 11:55:00,72.16,72.45,72.12,72.45,20513.0,62.9499,63.2029,62.915,63.2029,20513.0
2019-01-18 12:00:00,72.47,72.54,72.36,72.37,18500.0,63.2203,63.2814,63.1243,63.1331,18500.0
2019-01-18 12:05:00,72.36,72.36,72.26,72.3,15619.0,63.1243,63.1243,63.0371,63.072,15619.0
2019-01-18 12:10:00,72.29,72.43,72.27,72.42,23379.0,63.0633,63.1854,63.0458,63.1767,23379.0
2019-01-18 12:15:00,72.43,72.49,72.07,72.27,89566.0,63.1854,63.2378,62.8714,63.0458,89566.0
2019-01-18 12:20:00,72.29,72.33,71.99,72.33,95608.0,63.0633,63.0982,62.8016,63.0982,95608.0
2019-01-18 12:25:00,72.32,72.37,72.24,72.27,20483.0,63.0894,63.1331,63.0197,63.0458,20483.0
2019-01-18 12:30:00,72.27,72.31,72.21,72.22,16501.0,63.0458,63.0807,62.9935,63.0022,16501.0
2019-01-18 12:35:00,72.24,72.27,72.16,72.22,12826.0,63.0197,63.0458,62.9499,63.0022,12826.0
2019-01-18 12:40:00,72.22,72.34,72.21,72.31,15972.0,63.0022,63.1069,62.9935,63.0807,15972.0
2019-01-18 12:45:00,72.31,72.34,72.2,72.22,14040.0,63.0807,63.1069,62.9848,63.0022,14040.0
2019-01-18 12:50:00,72.22,72.24,72.1,72.23,10105.0,63.0022,63.0197,62.8975,63.0109,10105.0
2019-01-18 12:55:00,72.25,72.27,72.17,72.25,16840.0,63.0284,63.0458,62.9586,63.0284,16840.0
2019-01-18 13:00:00,72.26,72.35,72.23,72.3,12345.0,63.0371,63.1156,63.0109,63.072,12345.0
2019-01-18 13:05:00,72.29,72.29,72.23,72.24,8023.0,63.0633,63.0633,63.0109,63.0197,8023.0
2019-01-18 13:10:00,72.26,72.27,72.19,72.23,9215.0,63.0371,63.0458,62.976,63.0109,9215.0
2019-01-18 13:15:00,72.22,72.22,72.14,72.19,10108.0,63.0022,63.0022,62.9324,62.976,10108.0
2019-01-18 13:20:00,72.19,72.22,72.16,72.2,14973.0,62.976,63.0022,62.9499,62.9848,14973.0
2019-01-18 13:25:00,72.21,72.3,72.08,72.14,24412.0,62.9935,63.072,62.8801,62.9324,24412.0
2019-01-18 13:30:00,72.16,72.18,71.98,72.05,11411.0,62.9499,62.9673,62.7928,62.8539,11411.0
2019-01-18 13:35:00,72.05,72.06,71.99,72.01,8828.0,62.8539,62.8626,62.8016,62.819,8828.0
2019-01-18 13:40:00,71.99,72.03,71.93,72.01,13614.0,62.8016,62.8365,62.7492,62.819,13614.0
2019-01-18 13:45:00,72.01,72.05,71.96,72.03,13310.0,62.819,62.8539,62.7754,62.8365,13310.0
2019-01-18 13:50:00,72.04,72.05,71.99,72.02,8908.0,62.8452,62.8539,62.8016,62.8277,8908.0
2019-01-18 13:55:00,72.02,72.04,71.98,72.02,15674.0,62.8277,62.8452,62.7928,62.8277,15674.0
2019-01-18 14:00:00,72.02,72.07,72.02,72.05,13514.0,62.8277,62.8714,62.8277,62.8539,13514.0
2019-01-18 14:05:00,72.05,72.1,72.0,72.1,8663.0,62.8539,62.8975,62.8103,62.8975,8663.0
2019-01-18 14:10:00,72.11,72.14,72.05,72.09,11825.0,62.9063,62.9324,62.8539,62.8888,11825.0
2019-01-18 14:15:00,72.08,72.09,71.97,71.98,9040.0,62.8801,62.8888,62.7841,62.7928,9040.0
2019-01-18 14:20:00,71.98,72.03,71.96,72.01,11907.0,62.7928,62.8365,62.7754,62.819,11907.0
2019-01-18 14:25:00,72.01,72.01,71.93,71.96,16786.0,62.819,62.819,62.7492,62.7754,16786.0
2019-01-18 14:30:00,71.96,72.0,71.86,71.88,15136.0,62.7754,62.8103,62.6882,62.7056,15136.0
2019-01-18 14:35:00,71.88,71.88,71.82,71.86,10807.0,62.7056,62.7056,62.6533,62.6882,10807.0
2019-01-18 14:40:00,71.86,71.88,71.78,71.83,13259.0,62.6882,62.7056,62.6184,62.662,13259.0
2019-01-18 14:45:00,71.84,71.95,71.81,71.91,12262.0,62.6707,62.7667,62.6445,62.7318,12262.0
2019-01-18 14:50:00,71.92,71.95,71.88,71.94,13835.0,62.7405,62.7667,62.7056,62.758,13835.0
2019-01-18 14:55:00,71.95,71.97,71.81,71.81,19091.0,62.7667,62.7841,62.6445,62.6445,19091.0
2019-01-18 15:00:00,71.81,71.83,71.74,71.8,14294.0,62.6445,62.662,62.5835,62.6358,14294.0
2019-01-18 15:05:00,71.8,71.81,71.75,71.79,10751.0,62.6358,62.6445,62.5922,62.6271,10751.0
2019-01-18 15:10:00,71.77,71.91,71.75,71.9,13837.0,62.6096,62.7318,62.5922,62.7231,13837.0
2019-01-18 15:15:00,71.88,71.94,71.88,71.91,24570.0,62.7056,62.758,62.7056,62.7318,24570.0
2019-01-18 15:20:00,71.92,71.92,71.82,71.83,24563.0,62.7405,62.7405,62.6533,62.662,24563.0
2019-01-18 15:25:00,71.82,71.86,71.8,71.82,16697.0,62.6533,62.6882,62.6358,62.6533,16697.0
2019-01-18 15:30:00,71.82,71.86,71.8,71.81,25568.0,62.6533,62.6882,62.6358,62.6445,25568.0
2019-01-18 15:35:00,71.81,71.92,71.81,71.9,38553.0,62.6445,62.7405,62.6445,62.7231,38553.0
2019-01-18 15:40:00,71.91,71.93,71.87,71.91,32038.0,62.7318,62.7492,62.6969,62.7318,32038.0
2019-01-18 15:45:00,71.91,71.94,71.82,71.84,59452.0,62.7318,62.758,62.6533,62.6707,59452.0
2019-01-18 15:50:00,71.84,71.84,71.73,71.77,53048.0,62.6707,62.6707,62.5748,62.6096,53048.0
2019-01-18 15:55:00,71.77,71.89,71.72,71.87,132439.0,62.6096,62.7143,62.566,62.6969,132439.0
2019-01-22 09:30:00,71.45,71.45,71.09,71.11,107597.0,62.3305,62.3305,62.0164,62.0339,107597.0
2019-01-22 09:35:00,71.07,71.2,71.03,71.08,13721.0,61.999,62.1124,61.9641,62.0077,13721.0
2019-01-22 09:40:00,71.06,71.06,70.88,70.91,23642.0,61.9903,61.9903,61.8332,61.8594,23642.0
2019-01-22 09:45:00,70.91,71.04,70.9,70.93,20538.0,61.8594,61.9728,61.8507,61.8769,20538.0
2019-01-22 09:50:00,70.93,70.95,70.58,70.61,49950.0,61.8769,61.8943,61.5715,61.5977,49950.0
2019-01-22 09:55:00,70.6,70.78,70.57,70.72,64297.0,61.589,61.746,61.5628,61.6937,64297.0
2019-01-22 10:00:00,70.68,70.76,70.55,70.59,22591.0,61.6588,61.7286,61.5454,61.5803,22591.0
2019-01-22 10:05:00,70.6,70.66,70.54,70.58,16341.0,61.589,61.6413,61.5366,61.5715,16341.0
2019-01-22 10:10:00,70.58,70.66,70.57,70.59,48557.0,61.5715,61.6413,61.5628,61.5803,48557.0
2019-01-22 10:15:00,70.59,70.72,70.55,70.59,30298.0,61.5803,61.6937,61.5454,61.5803,30298.0
2019-01-22 10:20:00,70.58,70.7,70.56,70.63,40306.0,61.5715,61.6762,61.5541,61.6152,40306.0
2019-01-22 10:25:00,70.64,70.67,70.56,70.64,27221.0,61.6239,61.65,61.5541,61.6239,27221.0
2019-01-22 10:30:00,70.66,70.73,70.63,70.69,26558.0,61.6413,61.7024,61.6152,61.6675,26558.0
2019-01-22 10:35:00,70.67,70.85,70.67,70.79,38215.0,61.65,61.8071,61.65,61.7547,38215.0
2019-01-22 10:40:00,70.78,70.8,70.68,70.73,24423.0,61.746,61.7635,61.6588,61.7024,24423.0
2019-01-22 10:45:00,70.73,70.75,70.61,70.68,17816.0,61.7024,61.7198,61.5977,61.6588,17816.0
2019-01-22 10:50:00,70.68,70.75,70.55,70.59,43810.0,61.6588,61.7198,61.5454,61.5803,43810.0
2019-01-22 10:55:00,70.59,70.64,70.46,70.47,29955.0,61.5803,61.6239,61.4669,61.4756,29955.0
2019-01-22 11:00:00,70.46,70.54,70.42,70.5,14318.0,61.4669,61.5366,61.432,61.5017,14318.0
2019-01-22 11:05:00,70.51,70.51,70.35,70.38,21475.0,61.5105,61.5105,61.3709,61.3971,21475.0
2019-01-22 11:10:00,70.38,70.45,70.33,70.41,16084.0,61.3971,61.4581,61.3534,61.4232,16084.0
2019-01-22 11:15:00,70.42,70.45,70.32,70.37,19560.0,61.432,61.4581,61.3447,61.3883,19560.0
2019-01-22 11:20:00,70.38,70.43,70.3,70.41,22362.0,61.3971,61.4407,61.3273,61.4232,22362.0
2019-01-22 11:25:00,70.41,70.42,70.33,70.36,37040.0,61.4232,61.432,61.3534,61.3796,37040.0
2019-01-22 11:30:00,70.36,70.43,70.3,70.33,66286.0,61.3796,61.4407,61.3273,61.3534,66286.0
2019-01-22 11:35:00,70.33,70.41,70.28,70.35,18685.0,61.3534,61.4232,61.3098,61.3709,18685.0
2019-01-22 11:40:00,70.35,70.35,70.11,70.15,15001.0,61.3709,61.3709,61.1615,61.1964,15001.0
2019-01-22 11:45:00,70.15,70.18,70.09,70.12,14403.0,61.1964,61.2226,61.1441,61.1702,14403.0
2019-01-22 11:50:00,70.13,70.13,69.95,69.98,36892.0,61.179,61.179,61.0219,61.0481,36892.0
2019-01-22 11:55:00,69.98,70.03,69.94,70.02,11808.0,61.0481,61.0917,61.0132,61.083,11808.0
2019-01-22 12:00:00,70.04,70.11,70.01,70.09,21461.0,61.1005,61.1615,61.0743,61.1441,21461.0
2019-01-22 12:05:00,70.09,70.26,70.09,70.24,35234.0,61.1441,61.2924,61.1441,61.2749,35234.0
2019-01-22 12:10:00,70.23,70.33,70.23,70.32,19865.0,61.2662,61.3534,61.2662,61.3447,19865.0
2019-01-22 12:15:00,70.32,70.32,70.24,70.26,16397.0,61.3447,61.3447,61.2749,61.2924,16397.0
2019-01-22 12:20:00,70.27,70.35,70.22,70.22,21354.0,61.3011,61.3709,61.2575,61.2575,21354.0
2019-01-22 12:25:00,70.21,70.27,70.17,70.26,9477.0,61.2488,61.3011,61.2139,61.2924,9477.0
2019-01-22 12:30:00,70.27,70.31,70.25,70.25,9438.0,61.3011,61.336,61.2837,61.2837,9438.0
2019-01-22 12:35:00,70.26,70.38,70.24,70.31,19411.0,61.2924,61.3971,61.2749,61.336,19411.0
2019-01-22 12:40:00,70.3,70.31,70.23,70.23,13911.0,61.3273,61.336,61.2662,61.2662,13911.0
2019-01-22 12:45:00,70.23,70.25,70.15,70.21,53758.0,61.2662,61.2837,61.1964,61.2488,53758.0
2019-01-22 12:50:00,70.22,70.23,70.18,70.22,6339.0,61.2575,61.2662,61.2226,61.2575,6339.0
2019-01-22 12:55:00,70.22,70.22,70.17,70.17,14864.0,61.2575,61.2575,61.2139,61.2139,14864.0
2019-01-22 13:00:00,70.16,70.16,69.99,69.99,14895.0,61.2051,61.2051,61.0568,61.0568,14895.0
2019-01-22 13:05:00,70.01,70.03,69.94,69.98,11128.0,61.0743,61.0917,61.0132,61.0481,11128.0
2019-01-22 13:10:00,69.95,69.96,69.83,69.83,14645.0,61.0219,61.0307,60.9173,60.9173,14645.0
2019-01-22 13:15:00,69.82,69.85,69.71,69.72,17046.0,60.9085,60.9347,60.8126,60.8213,17046.0
2019-01-22 13:20:00,69.72,69.94,69.72,69.91,17357.0,60.8213,61.0132,60.8213,60.987,17357.0
2019-01-22 13:25:00,69.9,70.04,69.89,70.01,13849.0,60.9783,61.1005,60.9696,61.0743,13849.0
2019-01-22 13:30:00,70.0,70.06,69.95,70.05,22984.0,61.0656,61.1179,61.0219,61.1092,22984.0
2019-01-22 13:35:00,70.04,70.1,70.02,70.09,23308.0,61.1005,61.1528,61.083,61.1441,23308.0
2019-01-22 13:40:00,70.08,70.11,70.02,70.02,38824.0,61.1354,61.1615,61.083,61.083,38824.0
2019-01-22 13:45:00,70.02,70.08,70.0,70.07,12010.0,61.083,61.1354,61.0656,61.1266,12010.0
2019-01-22 13:50:00,70.08,70.17,70.07,70.1,13353.0,61.1354,61.2139,61.1266,61.1528,13353.0
2019-01-22 13:55:00,70.1,70.17,70.1,70.13,10342.0,61.1528,61.2139,61.1528,61.179,10342.0
2019-01-22 14:00:00,70.12,70.15,70.03,70.04,74766.0,61.1702,61.1964,61.0917,61.1005,74766.0
2019-01-22 14:05:00,70.04,70.12,70.03,70.08,27677.0,61.1005,61.1702,61.0917,61.1354,27677.0
2019-01-22 14:10:00,70.09,70.16,70.08,70.09,10703.0,61.1441,61.2051,61.1354,61.1441,10703.0
2019-01-22 14:15:00,70.08,70.28,70.08,70.25,12021.0,61.1354,61.3098,61.1354,61.2837,12021.0
2019-01-22 14:20:00,70.24,70.26,70.06,70.09,15821.0,61.2749,61.2924,61.1179,61.1441,15821.0
2019-01-22 14:25:00,70.07,70.13,70.06,70.09,9875.0,61.1266,61.179,61.1179,61.1441,9875.0
2019-01-22 14:30:00,70.1,70.18,70.09,70.12,12716.0,61.1528,61.2226,61.1441,61.1702,12716.0
2019-01-22 14:35:00,70.12,70.16,70.04,70.08,14418.0,61.1702,61.2051,61.1005,61.1354,14418.0
2019-01-22 14:40:00,70.09,70.14,69.92,69.97,17805.0,61.1441,61.1877,60.9958,61.0394,17805.0
2019-01-22 14:45:00,69.98,70.03,69.94,69.96,14056.0,61.0481,61.0917,61.0132,61.0307,14056.0
2019-01-22 14:50:00,69.96,70.05,69.91,69.98,20411.0,61.0307,61.1092,60.987,61.0481,20411.0
2019-01-22 14:55:00,69.99,70.14,69.98,70.14,19365.0,61.0568,61.1877,61.0481,61.1877,19365.0
2019-01-22 15:00:00,70.12,70.17,69.95,69.96,47857.0,61.1702,61.2139,61.0219,61.0307,47857.0
2019-01-22 15:05:00,69.97,70.0,69.89,69.92,18019.0,61.0394,61.0656,60.9696,60.9958,18019.0
2019-01-22 15:10:00,69.92,70.03,69.92,69.98,22168.0,60.9958,61.0917,60.9958,61.0481,22168.0
2019-01-22 15:15:00,69.99,70.15,69.99,70.13,18488.0,61.0568,61.1964,61.0568,61.179,18488.0
2019-01-22 15:20:00,70.12,70.26,70.12,70.23,20706.0,61.1702,61.2924,61.1702,61.2662,20706.0
2019-01-22 15:25:00,70.23,70.24,70.18,70.2,16521.0,61.2662,61.2749,61.2226,61.24,16521.0
2019-01-22 15:30:00,70.2,70.22,70.05,70.05,24518.0,61.24,61.2575,61.1092,61.1092,24518.0
2019-01-22 15:35:00,70.05,70.35,70.0,70.34,41580.0,61.1092,61.3709,61.0656,61.3622,41580.0
2019-01-22 15:40:00,70.34,70.42,70.21,70.21,48562.0,61.3622,61.432,61.2488,61.2488,48562.0
2019-01-22 15:45:00,70.22,70.22,70.09,70.12,55828.0,61.2575,61.2575,61.1441,61.1702,55828.0
2019-01-22 15:50:00,70.12,70.17,70.05,70.08,45503.0,61.1702,61.2139,61.1092,61.1354,45503.0
2019-01-22 15:55:00,70.1,70.44,70.08,70.44,124159.0,61.1528,61.4494,61.1354,61.4494,124159.0
2019-01-23 09:30:00,70.54,70.75,70.5,70.65,70280.0,61.5366,61.7198,61.5017,61.6326,70280.0
2019-01-23 09:35:00,70.67,70.71,70.49,70.55,21489.0,61.65,61.6849,61.493,61.5454,21489.0
2019-01-23 09:40:00,70.53,70.71,70.5,70.61,14963.0,61.5279,61.6849,61.5017,61.5977,14963.0
2019-01-23 09:45:00,70.59,70.8,70.59,70.73,12726.0,61.5803,61.7635,61.5803,61.7024,12726.0
2019-01-23 09:50:00,70.74,70.78,70.58,70.66,17311.0,61.7111,61.746,61.5715,61.6413,17311.0
2019-01-23 09:55:00,70.64,70.65,70.49,70.49,16786.0,61.6239,61.6326,61.493,61.493,16786.0
2019-01-23 10:00:00,70.52,70.67,70.46,70.65,21232.0,61.5192,61.65,61.4669,61.6326,21232.0
2019-01-23 10:05:00,70.64,70.67,70.59,70.6,13208.0,61.6239,61.65,61.5803,61.589,13208.0
2019-01-23 10:10:00,70.61,70.61,70.55,70.58,15264.0,61.5977,61.5977,61.5454,61.5715,15264.0
2019-01-23 10:15:00,70.59,70.65,70.5,70.52,17228.0,61.5803,61.6326,61.5017,61.5192,17228.0
2019-01-23 10:20:00,70.51,70.6,70.49,70.59,12643.0,61.5105,61.589,61.493,61.5803,12643.0
2019-01-23 10:25:00,70.6,70.62,70.48,70.53,22004.0,61.589,61.6064,61.4843,61.5279,22004.0
2019-01-23 10:30:00,70.55,70.61,70.51,70.56,35727.0,61.5454,61.5977,61.5105,61.5541,35727.0
2019-01-23 10:35:00,70.56,70.61,70.52,70.52,25825.0,61.5541,61.5977,61.5192,61.5192,25825.0
2019-01-23 10:40:00,70.53,70.58,70.44,70.45,20711.0,61.5279,61.5715,61.4494,61.4581,20711.0
2019-01-23 10:45:00,70.46,70.51,70.42,70.47,16953.0,61.4669,61.5105,61.432,61.4756,16953.0
2019-01-23 10:50:00,70.47,70.47,70.3,70.42,26935.0,61.4756,61.4756,61.3273,61.432,26935.0
2019-01-23 10:55:00,70.41,70.44,70.4,70.44,8071.0,61.4232,61.4494,61.4145,61.4494,8071.0
2019-01-23 11:00:00,70.44,70.51,70.43,70.51,13409.0,61.4494,61.5105,61.4407,61.5105,13409.0
2019-01-23 11:05:00,70.5,70.53,70.42,70.45,16438.0,61.5017,61.5279,61.432,61.4581,16438.0
2019-01-23 11:10:00,70.45,70.56,70.45,70.48,19889.0,61.4581,61.5541,61.4581,61.4843,19889.0
2019-01-23 11:15:00,70.48,70.48,70.3,70.37,25951.0,61.4843,61.4843,61.3273,61.3883,25951.0
2019-01-23 11:20:00,70.36,70.38,70.25,70.26,12463.0,61.3796,61.3971,61.2837,61.2924,12463.0
2019-01-23 11:25:00,70.26,70.34,70.18,70.33,13720.0,61.2924,61.3622,61.2226,61.3534,13720.0
2019-01-23 11:30:00,70.32,70.37,70.25,70.35,10969.0,61.3447,61.3883,61.2837,61.3709,10969.0
2019-01-23 11:35:00,70.36,70.4,70.29,70.37,12376.0,61.3796,61.4145,61.3185,61.3883,12376.0
2019-01-23 11:40:00,70.37,70.37,70.2,70.22,11017.0,61.3883,61.3883,61.24,61.2575,11017.0
2019-01-23 11:45:00,70.2,70.22,69.96,69.96,27163.0,61.24,61.2575,61.0307,61.0307,27163.0
2019-01-23 11:50:00,69.98,69.99,69.9,69.93,29093.0,61.0481,61.0568,60.9783,61.0045,29093.0
2019-01-23 11:55:00,69.94,69.95,69.82,69.87,20367.0,61.0132,61.0219,60.9085,60.9522,20367.0
2019-01-23 12:00:00,69.88,69.94,69.81,69.89,15950.0,60.9609,61.0132,60.8998,60.9696,15950.0
2019-01-23 12:05:00,69.88,69.96,69.77,69.84,14171.0,60.9609,61.0307,60.8649,60.926,14171.0
2019-01-23 12:10:00,69.84,69.86,69.72,69.78,13003.0,60.926,60.9434,60.8213,60.8736,13003.0
2019-01-23 12:15:00,69.77,69.77,69.55,69.62,15874.0,60.8649,60.8649,60.673,60.7341,15874.0
2019-01-23 12:20:00,69.62,69.73,69.58,69.68,20171.0,60.7341,60.83,60.6992,60.7864,20171.0
2019-01-23 12:25:00,69.68,69.78,69.63,69.78,57655.0,60.7864,60.8736,60.7428,60.8736,57655.0
2019-01-23 12:30:00,69.78,69.96,69.76,69.87,15865.0,60.8736,61.0307,60.8562,60.9522,15865.0
2019-01-23 12:35:00,69.87,69.88,69.81,69.86,13892.0,60.9522,60.9609,60.8998,60.9434,13892.0
2019-01-23 12:40:00,69.85,69.97,69.83,69.96,13755.0,60.9347,61.0394,60.9173,61.0307,13755.0
2019-01-23 12:45:00,69.97,70.09,69.96,70.07,16866.0,61.0394,61.1441,61.0307,61.1266,16866.0
2019-01-23 12:50:00,70.07,70.12,70.02,70.07,12494.0,61.1266,61.1702,61.083,61.1266,12494.0
2019-01-23 12:55:00,70.07,70.15,70.05,70.1,14331.0,61.1266,61.1964,61.1092,61.1528,14331.0
2019-01-23 13:00:00,70.1,70.1,69.97,69.99,12050.0,61.1528,61.1528,61.0394,61.0568,12050.0
2019-01-23 13:05:00,69.98,70.07,69.9,70.05,11051.0,61.0481,61.1266,60.9783,61.1092,11051.0
2019-01-23 13:10:00,70.08,70.09,70.02,70.05,18112.0,61.1354,61.1441,61.083,61.1092,18112.0
2019-01-23 13:15:00,70.04,70.22,70.03,70.18,11787.0,61.1005,61.2575,61.0917,61.2226,11787.0
2019-01-23 13:20:00,70.18,70.19,70.09,70.09,11072.0,61.2226,61.2313,61.1441,61.1441,11072.0
2019-01-23 13:25:00,70.1,70.1,70.0,70.0,10041.0,61.1528,61.1528,61.0656,61.0656,10041.0
2019-01-23 13:30:00,70.01,70.11,70.01,70.02,13706.0,61.0743,61.1615,61.0743,61.083,13706.0
2019-01-23 13:35:00,70.04,70.08,70.03,70.03,16525.0,61.1005,61.1354,61.0917,61.0917,16525.0
2019-01-23 13:40:00,70.03,70.07,69.99,70.05,14717.0,61.0917,61.1266,61.0568,61.1092,14717.0
2019-01-23 13:45:00,70.06,70.08,70.03,70.03,10528.0,61.1179,61.1354,61.0917,61.0917,10528.0
2019-01-23 13:50:00,70.03,70.08,70.01,70.08,14937.0,61.0917,61.1354,61.0743,61.1354,14937.0
2019-01-23 13:55:00,70.07,70.13,70.04,70.12,15738.0,61.1266,61.179,61.1005,61.1702,15738.0
2019-01-23 14:00:00,70.13,70.27,70.11,70.26,17704.0,61.179,61.3011,61.1615,61.2924,17704.0
2019-01-23 14:05:00,70.25,70.26,70.17,70.18,12440.0,61.2837,61.2924,61.2139,61.2226,12440.0
2019-01-23 14:10:00,70.17,70.19,70.11,70.13,17918.0,61.2139,61.2313,61.1615,61.179,17918.0
2019-01-23 14:15:00,70.14,70.14,69.97,70.01,18932.0,61.1877,61.1877,61.0394,61.0743,18932.0
2019-01-23 14:20:00,70.02,70.14,70.02,70.14,14149.0,61.083,61.1877,61.083,61.1877,14149.0
2019-01-23 14:25:00,70.13,70.16,70.07,70.11,16269.0,61.179,61.2051,61.1266,61.1615,16269.0
2019-01-23 14:30:00,70.11,70.12,70.02,70.11,50434.0,61.1615,61.1702,61.083,61.1615,50434.0
2019-01-23 14:35:00,70.1,70.13,69.97,70.01,35029.0,61.1528,61.179,61.0394,61.0743,35029.0
2019-01-23 14:40:00,69.99,70.0,69.87,69.88,21256.0,61.0568,61.0656,60.9522,60.9609,21256.0
2019-01-23 14:45:00,69.87,69.88,69.81,69.84,22516.0,60.9522,60.9609,60.8998,60.926,22516.0
2019-01-23 14:50:00,69.84,69.99,69.84,69.94,24052.0,60.926,61.0568,60.926,61.0132,24052.0
2019-01-23 14:55:00,69.94,69.94,69.87,69.87,21735.0,61.0132,61.0132,60.9522,60.9522,21735.0
2019-01-23 15:00:00,69.87,70.03,69.87,70.01,19211.0,60.9522,61.0917,60.9522,61.0743,19211.0
2019-01-23 15:05:00,70.0,70.06,69.92,69.92,24283.0,61.0656,61.1179,60.9958,60.9958,24283.0
2019-01-23 15:10:00,69.91,70.05,69.9,70.02,23112.0,60.987,61.1092,60.9783,61.083,23112.0
2019-01-23 15:15:00,70.02,70.22,70.02,70.17,20311.0,61.083,61.2575,61.083,61.2139,20311.0
2019-01-23 15:20:00,70.17,70.26,70.15,70.17,20327.0,61.2139,61.2924,61.1964,61.2139,20327.0
2019-01-23 15:25:00,70.17,70.29,70.15,70.23,22644.0,61.2139,61.3185,61.1964,61.2662,22644.0
2019-01-23 15:30:00,70.25,70.27,70.15,70.16,24060.0,61.2837,61.3011,61.1964,61.2051,24060.0
2019-01-23 15:35:00,70.16,70.2,70.14,70.15,25341.0,61.2051,61.24,61.1877,61.1964,25341.0
2019-01-23 15:40:00,70.15,70.22,70.13,70.19,26211.0,61.1964,61.2575,61.179,61.2313,26211.0
2019-01-23 15:45:00,70.18,70.2,70.11,70.2,49953.0,61.2226,61.24,61.1615,61.24,49953.0
2019-01-23 15:50:00,70.2,70.2,70.12,70.16,36252.0,61.24,61.24,61.1702,61.2051,36252.0
2019-01-23 15:55:00,70.16,70.25,70.16,70.16,185773.0,61.2051,61.2837,61.2051,61.2051,185773.0
2019-01-24 09:30:00,70.1,70.28,69.95,70.12,82615.0,61.1528,61.3098,61.0219,61.1702,82615.0
2019-01-24 09:35:00,70.11,70.16,69.88,69.92,40304.0,61.1615,61.2051,60.9609,60.9958,40304.0
2019-01-24 09:40:00,69.94,70.16,69.86,70.07,36723.0,61.0132,61.2051,60.9434,61.1266,36723.0
2019-01-24 09:45:00,70.07,70.29,70.03,70.03,31189.0,61.1266,61.3185,61.0917,61.0917,31189.0
2019-01-24 09:50:00,70.02,70.25,69.99,70.24,24395.0,61.083,61.2837,61.0568,61.2749,24395.0
2019-01-24 09:55:00,70.22,70.23,70.05,70.12,17471.0,61.2575,61.2662,61.1092,61.1702,17471.0
2019-01-24 10:00:00,70.11,70.24,70.02,70.24,38163.0,61.1615,61.2749,61.083,61.2749,38163.0
2019-01-24 10:05:00,70.25,70.29,70.18,70.29,29171.0,61.2837,61.3185,61.2226,61.3185,29171.0
2019-01-24 10:10:00,70.31,70.44,70.3,70.42,51503.0,61.336,61.4494,61.3273,61.432,51503.0
2019-01-24 10:15:00,70.42,70.55,70.38,70.4,26354.0,61.432,61.5454,61.3971,61.4145,26354.0
2019-01-24 10:20:00,70.4,70.5,70.35,70.46,44870.0,61.4145,61.5017,61.3709,61.4669,44870.0
2019-01-24 10:25:00,70.47,70.63,70.43,70.58,35780.0,61.4756,61.6152,61.4407,61.5715,35780.0
2019-01-24 10:30:00,70.59,70.6,70.44,70.47,18709.0,61.5803,61.589,61.4494,61.4756,18709.0
2019-01-24 10:35:00,70.49,70.54,70.38,70.53,24626.0,61.493,61.5366,61.3971,61.5279,24626.0
2019-01-24 10:40:00,70.53,70.59,70.46,70.53,33951.0,61.5279,61.5803,61.4669,61.5279,33951.0
2019-01-24 10:45:00,70.53,70.61,70.44,70.44,18105.0,61.5279,61.5977,61.4494,61.4494,18105.0
2019-01-24 10:50:00,70.44,70.52,70.33,70.35,38400.0,61.4494,61.5192,61.3534,61.3709,38400.0
2019-01-24 10:55:00,70.34,70.46,70.34,70.44,41148.0,61.3622,61.4669,61.3622,61.4494,41148.0
2019-01-24 11:00:00,70.44,70.46,70.32,70.4,42402.0,61.4494,61.4669,61.3447,61.4145,42402.0
2019-01-24 11:05:00,70.41,70.49,70.4,70.46,18079.0,61.4232,61.493,61.4145,61.4669,18079.0
2019-01-24 11:10:00,70.46,70.49,70.24,70.26,23886.0,61.4669,61.493,61.2749,61.2924,23886.0
2019-01-24 11:15:00,70.26,70.33,70.19,70.22,15046.0,61.2924,61.3534,61.2313,61.2575,15046.0
2019-01-24 11:20:00,70.23,70.35,70.16,70.31,34827.0,61.2662,61.3709,61.2051,61.336,34827.0
2019-01-24 11:25:00,70.3,70.33,70.27,70.29,49336.0,61.3273,61.3534,61.3011,61.3185,49336.0
2019-01-24 11:30:00,70.29,70.46,70.25,70.43,51685.0,61.3185,61.4669,61.2837,61.4407,51685.0
2019-01-24 11:35:00,70.41,70.5,70.35,70.49,44699.0,61.4232,61.5017,61.3709,61.493,44699.0
2019-01-24 11:40:00,70.5,70.5,70.42,70.46,16498.0,61.5017,61.5017,61.432,61.4669,16498.0
2019-01-24 11:45:00,70.49,70.52,70.41,70.51,18489.0,61.493,61.5192,61.4232,61.5105,18489.0
2019-01-24 11:50:00,70.48,70.5,70.42,70.47,18094.0,61.4843,61.5017,61.432,61.4756,18094.0
2019-01-24 11:55:00,70.48,70.58,70.47,70.52,20645.0,61.4843,61.5715,61.4756,61.5192,20645.0
2019-01-24 12:00:00,70.52,70.53,70.4,70.4,22030.0,61.5192,61.5279,61.4145,61.4145,22030.0
2019-01-24 12:05:00,70.41,70.42,70.3,70.3,20900.0,61.4232,61.432,61.3273,61.3273,20900.0
2019-01-24 12:10:00,70.29,70.3,70.23,70.24,23222.0,61.3185,61.3273,61.2662,61.2749,23222.0
2019-01-24 12:15:00,70.24,70.31,70.22,70.22,18554.0,61.2749,61.336,61.2575,61.2575,18554.0
2019-01-24 12:20:00,70.23,70.25,70.19,70.21,18689.0,61.2662,61.2837,61.2313,61.2488,18689.0
2019-01-24 12:25:00,70.2,70.22,70.1,70.17,72538.0,61.24,61.2575,61.1528,61.2139,72538.0
2019-01-24 12:30:00,70.16,70.17,70.11,70.11,14049.0,61.2051,61.2139,61.1615,61.1615,14049.0
2019-01-24 12:35:00,70.12,70.12,70.03,70.11,22730.0,61.1702,61.1702,61.0917,61.1615,22730.0
2019-01-24 12:40:00,70.11,70.13,70.07,70.11,10849.0,61.1615,61.179,61.1266,61.1615,10849.0
2019-01-24 12:45:00,70.12,70.18,70.08,70.14,15410.0,61.1702,61.2226,61.1354,61.1877,15410.0
2019-01-24 12:50:00,70.14,70.14,70.05,70.08,13417.0,61.1877,61.1877,61.1092,61.1354,13417.0
2019-01-24 12:55:00,70.08,70.19,70.08,70.17,11099.0,61.1354,61.2313,61.1354,61.2139,11099.0
2019-01-24 13:00:00,70.18,70.19,70.06,70.11,21758.0,61.2226,61.2313,61.1179,61.1615,21758.0
2019-01-24 13:05:00,70.11,70.15,70.07,70.09,9160.0,61.1615,61.1964,61.1266,61.1441,9160.0
2019-01-24 13:10:00,70.09,70.09,69.96,70.01,19345.0,61.1441,61.1441,61.0307,61.0743,19345.0
2019-01-24 13:15:00,70.01,70.01,69.93,70.0,11439.0,61.0743,61.0743,61.0045,61.0656,11439.0
2019-01-24 13:20:00,69.99,70.05,69.96,69.98,19194.0,61.0568,61.1092,61.0307,61.0481,19194.0
2019-01-24 13:25:00,69.97,70.01,69.95,69.99,19678.0,61.0394,61.0743,61.0219,61.0568,19678.0
2019-01-24 13:30:00,70.0,70.02,69.98,69.98,32137.0,61.0656,61.083,61.0481,61.0481,32137.0
2019-01-24 13:35:00,69.99,70.04,69.98,70.0,12805.0,61.0568,61.1005,61.0481,61.0656,12805.0
2019-01-24 13:40:00,70.0,70.04,69.9,69.9,21176.0,61.0656,61.1005,60.9783,60.9783,21176.0
2019-01-24 13:45:00,69.92,69.98,69.9,69.98,11405.0,60.9958,61.0481,60.9783,61.0481,11405.0
2019-01-24 13:50:00,69.99,70.02,69.98,69.99,11666.0,61.0568,61.083,61.0481,61.0568,11666.0
2019-01-24 13:55:00,69.99,70.03,69.96,70.01,16073.0,61.0568,61.0917,61.0307,61.0743,16073.0
2019-01-24 14:00:00,70.02,70.03,69.97,70.03,17870.0,61.083,61.0917,61.0394,61.0917,17870.0
2019-01-24 14:05:00,70.03,70.13,70.03,70.09,18309.0,61.0917,61.179,61.0917,61.1441,18309.0
2019-01-24 14:10:00,70.08,70.13,70.06,70.13,13788.0,61.1354,61.179,61.1179,61.179,13788.0
2019-01-24 14:15:00,70.12,70.16,70.07,70.1,19706.0,61.1702,61.2051,61.1266,61.1528,19706.0
2019-01-24 14:20:00,70.12,70.15,70.05,70.05,15156.0,61.1702,61.1964,61.1092,61.1092,15156.0
2019-01-24 14:25:00,70.07,70.12,69.97,69.97,46901.0,61.1266,61.1702,61.0394,61.0394,46901.0
2019-01-24 14:30:00,69.97,70.11,69.93,70.09,39187.0,61.0394,61.1615,61.0045,61.1441,39187.0
2019-01-24 14:35:00,70.08,70.15,70.08,70.12,22562.0,61.1354,61.1964,61.1354,61.1702,22562.0
2019-01-24 14:40:00,70.13,70.16,70.1,70.16,26380.0,61.179,61.2051,61.1528,61.2051,26380.0
2019-01-24 14:45:00,70.16,70.23,70.09,70.11,25108.0,61.2051,61.2662,61.1441,61.1615,25108.0
2019-01-24 14:50:00,70.13,70.14,70.08,70.12,21316.0,61.179,61.1877,61.1354,61.1702,21316.0
2019-01-24 14:55:00,70.11,70.17,70.1,70.16,19107.0,61.1615,61.2139,61.1528,61.2051,19107.0
2019-01-24 15:00:00,70.16,70.25,70.13,70.22,31734.0,61.2051,61.2837,61.179,61.2575,31734.0
2019-01-24 15:05:00,70.24,70.26,70.17,70.19,36224.0,61.2749,61.2924,61.2139,61.2313,36224.0
2019-01-24 15:10:00,70.19,70.29,70.15,70.24,30970.0,61.2313,61.3185,61.1964,61.2749,30970.0
2019-01-24 15:15:00,70.24,70.32,70.19,70.21,18102.0,61.2749,61.3447,61.2313,61.2488,18102.0
2019-01-24 15:20:00,70.22,70.24,70.2,70.22,12694.0,61.2575,61.2749,61.24,61.2575,12694.0
2019-01-24 15:25:00,70.22,70.25,70.17,70.17,20637.0,61.2575,61.2837,61.2139,61.2139,20637.0
2019-01-24 15:30:00,70.17,70.18,70.1,70.16,66609.0,61.2139,61.2226,61.1528,61.2051,66609.0
2019-01-24 15:35:00,70.17,70.2,70.09,70.09,34354.0,61.2139,61.24,61.1441,61.1441,34354.0
2019-01-24 15:40:00,70.09,70.12,70.05,70.07,38547.0,61.1441,61.1702,61.1092,61.1266,38547.0
2019-01-24 15:45:00,70.08,70.13,70.02,70.08,73109.0,61.1354,61.179,61.083,61.1354,73109.0
2019-01-24 15:50:00,70.08,70.14,70.07,70.09,66756.0,61.1354,61.1877,61.1266,61.1441,66756.0
2019-01-24 15:55:00,70.1,70.18,70.04,70.15,233343.0,61.1528,61.2226,61.1005,61.1964,233343.0
2019-01-25 09:30:00,71.0,71.29,70.94,71.0,59373.0,61.9379,62.1909,61.8856,61.9379,59373.0
2019-01-25 09:35:00,70.97,71.01,70.83,70.94,44973.0,61.9118,61.9467,61.7896,61.8856,44973.0
2019-01-25 09:40:00,70.94,71.11,70.94,71.09,35655.0,61.8856,62.0339,61.8856,62.0164,35655.0
2019-01-25 09:45:00,71.09,71.32,70.99,70.99,91694.0,62.0164,62.2171,61.9292,61.9292,91694.0
2019-01-25 09:50:00,70.98,71.25,70.92,71.14,134608.0,61.9205,62.156,61.8681,62.0601,134608.0
2019-01-25 09:55:00,71.11,71.11,71.01,71.08,45007.0,62.0339,62.0339,61.9467,62.0077,45007.0
2019-01-25 10:00:00,71.1,71.27,71.1,71.26,16705.0,62.0252,62.1735,62.0252,62.1647,16705.0
2019-01-25 10:05:00,71.27,71.35,71.22,71.34,11216.0,62.1735,62.2433,62.1298,62.2345,11216.0
2019-01-25 10:10:00,71.33,71.42,71.29,71.35,11853.0,62.2258,62.3043,62.1909,62.2433,11853.0
2019-01-25 10:15:00,71.37,71.41,71.34,71.35,20623.0,62.2607,62.2956,62.2345,62.2433,20623.0
2019-01-25 10:20:00,71.35,71.36,71.17,71.2,29616.0,62.2433,62.252,62.0862,62.1124,29616.0
2019-01-25 10:25:00,71.19,71.3,71.19,71.21,17977.0,62.1037,62.1996,62.1037,62.1211,17977.0
2019-01-25 10:30:00,71.21,71.23,71.07,71.09,43923.0,62.1211,62.1386,61.999,62.0164,43923.0
2019-01-25 10:35:00,71.09,71.27,71.04,71.22,28070.0,62.0164,62.1735,61.9728,62.1298,28070.0
2019-01-25 10:40:00,71.2,71.22,71.15,71.2,24923.0,62.1124,62.1298,62.0688,62.1124,24923.0
2019-01-25 10:45:00,71.2,71.23,71.12,71.13,24788.0,62.1124,62.1386,62.0426,62.0513,24788.0
2019-01-25 10:50:00,71.13,71.16,71.08,71.13,15862.0,62.0513,62.0775,62.0077,62.0513,15862.0
2019-01-25 10:55:00,71.12,71.2,71.11,71.19,23193.0,62.0426,62.1124,62.0339,62.1037,23193.0
2019-01-25 11:00:00,71.19,71.25,71.17,71.21,35942.0,62.1037,62.156,62.0862,62.1211,35942.0
2019-01-25 11:05:00,71.19,71.22,71.13,71.16,20104.0,62.1037,62.1298,62.0513,62.0775,20104.0
2019-01-25 11:10:00,71.14,71.14,71.02,71.04,26657.0,62.0601,62.0601,61.9554,61.9728,26657.0
2019-01-25 11:15:00,71.03,71.05,70.92,70.92,18175.0,61.9641,61.9815,61.8681,61.8681,18175.0
2019-01-25 11:20:00,70.91,70.92,70.75,70.81,26524.0,61.8594,61.8681,61.7198,61.7722,26524.0
2019-01-25 11:25:00,70.8,70.92,70.77,70.92,12804.0,61.7635,61.8681,61.7373,61.8681,12804.0
2019-01-25 11:30:00,70.92,71.02,70.92,70.97,11866.0,61.8681,61.9554,61.8681,61.9118,11866.0
2019-01-25 11:35:00,70.96,71.05,70.94,71.02,15225.0,61.903,61.9815,61.8856,61.9554,15225.0
2019-01-25 11:40:00,71.04,71.1,71.03,71.07,10174.0,61.9728,62.0252,61.9641,61.999,10174.0
2019-01-25 11:45:00,71.07,71.13,71.04,71.13,15572.0,61.999,62.0513,61.9728,62.0513,15572.0
2019-01-25 11:50:00,71.12,71.13,71.04,71.08,17337.0,62.0426,62.0513,61.9728,62.0077,17337.0
2019-01-25 11:55:00,71.08,71.08,71.01,71.02,14809.0,62.0077,62.0077,61.9467,61.9554,14809.0
2019-01-25 12:00:00,71.02,71.03,70.93,71.01,16534.0,61.9554,61.9641,61.8769,61.9467,16534.0
2019-01-25 12:05:00,71.01,71.06,71.0,71.02,19656.0,61.9467,61.9903,61.9379,61.9554,19656.0
2019-01-25 12:10:00,71.02,71.03,70.93,70.98,23352.0,61.9554,61.9641,61.8769,61.9205,23352.0
2019-01-25 12:15:00,70.99,71.05,70.99,71.01,11112.0,61.9292,61.9815,61.9292,61.9467,11112.0
2019-01-25 12:20:00,71.02,71.08,70.96,71.06,31754.0,61.9554,62.0077,61.903,61.9903,31754.0
2019-01-25 12:25:00,71.07,71.2,71.06,71.17,24667.0,61.999,62.1124,61.9903,62.0862,24667.0
2019-01-25 12:30:00,71.16,71.17,71.08,71.11,11779.0,62.0775,62.0862,62.0077,62.0339,11779.0
2019-01-25 12:35:00,71.1,71.15,71.08,71.15,10416.0,62.0252,62.0688,62.0077,62.0688,10416.0
2019-01-25 12:40:00,71.16,71.18,71.06,71.08,18654.0,62.0775,62.095,61.9903,62.0077,18654.0
2019-01-25 12:45:00,71.06,71.06,70.89,70.98,19788.0,61.9903,61.9903,61.842,61.9205,19788.0
2019-01-25 12:50:00,70.98,71.0,70.85,70.94,11528.0,61.9205,61.9379,61.8071,61.8856,11528.0
2019-01-25 12:55:00,70.95,71.05,70.93,71.05,38484.0,61.8943,61.9815,61.8769,61.9815,38484.0
2019-01-25 13:00:00,71.03,71.16,71.03,71.06,19813.0,61.9641,62.0775,61.9641,61.9903,19813.0
2019-01-25 13:05:00,71.06,71.1,71.02,71.09,10121.0,61.9903,62.0252,61.9554,62.0164,10121.0
2019-01-25 13:10:00,71.08,71.08,71.01,71.03,15617.0,62.0077,62.0077,61.9467,61.9641,15617.0
2019-01-25 13:15:00,71.02,71.11,71.02,71.06,10751.0,61.9554,62.0339,61.9554,61.9903,10751.0
2019-01-25 13:20:00,71.06,71.08,71.01,71.06,32429.0,61.9903,62.0077,61.9467,61.9903,32429.0
2019-01-25 13:25:00,71.06,71.12,71.02,71.11,59101.0,61.9903,62.0426,61.9554,62.0339,59101.0
2019-01-25 13:30:00,71.11,71.13,71.06,71.07,27172.0,62.0339,62.0513,61.9903,61.999,27172.0
2019-01-25 13:35:00,71.06,71.09,70.94,70.98,12399.0,61.9903,62.0164,61.8856,61.9205,12399.0
2019-01-25 13:40:00,71.0,71.02,70.96,71.01,6522.0,61.9379,61.9554,61.903,61.9467,6522.0
2019-01-25 13:45:00,71.0,71.07,70.99,71.03,7686.0,61.9379,61.999,61.9292,61.9641,7686.0
2019-01-25 13:50:00,71.03,71.06,71.01,71.02,9248.0,61.9641,61.9903,61.9467,61.9554,9248.0
2019-01-25 13:55:00,71.02,71.03,70.95,70.98,16996.0,61.9554,61.9641,61.8943,61.9205,16996.0
2019-01-25 14:00:00,70.98,70.98,70.93,70.98,10073.0,61.9205,61.9205,61.8769,61.9205,10073.0
2019-01-25 14:05:00,70.98,71.04,70.98,71.03,9640.0,61.9205,61.9728,61.9205,61.9641,9640.0
2019-01-25 14:10:00,71.01,71.03,70.96,71.02,14000.0,61.9467,61.9641,61.903,61.9554,14000.0
2019-01-25 14:15:00,71.02,71.02,70.92,71.0,38109.0,61.9554,61.9554,61.8681,61.9379,38109.0
2019-01-25 14:20:00,71.0,71.01,70.89,70.98,18283.0,61.9379,61.9467,61.842,61.9205,18283.0
2019-01-25 14:25:00,70.98,70.98,70.87,70.92,15261.0,61.9205,61.9205,61.8245,61.8681,15261.0
2019-01-25 14:30:00,70.92,70.95,70.85,70.87,9636.0,61.8681,61.8943,61.8071,61.8245,9636.0
2019-01-25 14:35:00,70.87,70.94,70.84,70.94,11356.0,61.8245,61.8856,61.7983,61.8856,11356.0
2019-01-25 14:40:00,70.95,71.0,70.92,70.98,13093.0,61.8943,61.9379,61.8681,61.9205,13093.0
2019-01-25 14:45:00,70.98,71.03,70.98,71.0,10888.0,61.9205,61.9641,61.9205,61.9379,10888.0
2019-01-25 14:50:00,70.99,70.99,70.93,70.96,24593.0,61.9292,61.9292,61.8769,61.903,24593.0
2019-01-25 14:55:00,70.95,71.02,70.9,70.91,22711.0,61.8943,61.9554,61.8507,61.8594,22711.0
2019-01-25 15:00:00,70.92,70.94,70.88,70.9,18704.0,61.8681,61.8856,61.8332,61.8507,18704.0
2019-01-25 15:05:00,70.9,70.93,70.88,70.91,18999.0,61.8507,61.8769,61.8332,61.8594,18999.0
2019-01-25 15:10:00,70.92,70.95,70.89,70.91,15104.0,61.8681,61.8943,61.842,61.8594,15104.0
2019-01-25 15:15:00,70.92,70.95,70.91,70.93,13562.0,61.8681,61.8943,61.8594,61.8769,13562.0
2019-01-25 15:20:00,70.92,70.96,70.9,70.91,26601.0,61.8681,61.903,61.8507,61.8594,26601.0
2019-01-25 15:25:00,70.92,70.95,70.86,70.88,14665.0,61.8681,61.8943,61.8158,61.8332,14665.0
2019-01-25 15:30:00,70.89,70.9,70.81,70.86,57585.0,61.842,61.8507,61.7722,61.8158,57585.0
2019-01-25 15:35:00,70.86,70.97,70.85,70.95,55850.0,61.8158,61.9118,61.8071,61.8943,55850.0
2019-01-25 15:40:00,70.96,71.03,70.93,71.01,38409.0,61.903,61.9641,61.8769,61.9467,38409.0
2019-01-25 15:45:00,71.01,71.11,71.01,71.1,62379.0,61.9467,62.0339,61.9467,62.0252,62379.0
2019-01-25 15:50:00,71.09,71.1,70.97,70.98,53754.0,62.0164,62.0252,61.9118,61.9205,53754.0
2019-01-25 15:55:00,70.99,71.09,70.96,71.06,151527.0,61.9292,62.0164,61.903,61.9903,151527.0
2019-01-28 09:30:00,69.8,69.84,69.29,69.37,100198.0,60.8911,60.926,60.4462,60.516,100198.0
2019-01-28 09:35:00,69.37,69.39,69.03,69.03,43487.0,60.516,60.5334,60.2194,60.2194,43487.0
2019-01-28 09:40:00,69.02,69.06,68.79,68.87,66245.0,60.2106,60.2455,60.01,60.0798,66245.0
2019-01-28 09:45:00,68.85,69.18,68.82,69.12,29498.0,60.0623,60.3502,60.0362,60.2979,29498.0
2019-01-28 09:50:00,69.11,69.29,69.04,69.13,32102.0,60.2892,60.4462,60.2281,60.3066,32102.0
2019-01-28 09:55:00,69.12,69.33,69.12,69.28,57633.0,60.2979,60.4811,60.2979,60.4375,57633.0
2019-01-28 10:00:00,69.27,69.29,69.08,69.09,50367.0,60.4287,60.4462,60.263,60.2717,50367.0
2019-01-28 10:05:00,69.12,69.16,69.04,69.11,42325.0,60.2979,60.3328,60.2281,60.2892,42325.0
2019-01-28 10:10:00,69.11,69.11,68.7,68.7,77477.0,60.2892,60.2892,59.9315,59.9315,77477.0
2019-01-28 10:15:00,68.7,68.8,68.67,68.72,66268.0,59.9315,60.0187,59.9053,59.9489,66268.0
2019-01-28 10:20:00,68.72,68.97,68.69,68.83,49023.0,59.9489,60.167,59.9228,60.0449,49023.0
2019-01-28 10:25:00,68.83,68.83,68.67,68.67,42384.0,60.0449,60.0449,59.9053,59.9053,42384.0
2019-01-28 10:30:00,68.66,68.76,68.65,68.65,49605.0,59.8966,59.9838,59.8879,59.8879,49605.0
2019-01-28 10:35:00,68.65,68.73,68.61,68.68,66573.0,59.8879,59.9577,59.853,59.914,66573.0
2019-01-28 10:40:00,68.67,68.83,68.64,68.77,61489.0,59.9053,60.0449,59.8791,59.9926,61489.0
2019-01-28 10:45:00,68.76,68.76,68.57,68.57,60457.0,59.9838,59.9838,59.8181,59.8181,60457.0
2019-01-28 10:50:00,68.56,68.57,68.44,68.49,81768.0,59.8094,59.8181,59.7047,59.7483,81768.0
2019-01-28 10:55:00,68.49,68.49,68.3,68.3,51303.0,59.7483,59.7483,59.5825,59.5825,51303.0
2019-01-28 11:00:00,68.29,68.38,68.26,68.27,47582.0,59.5738,59.6523,59.5476,59.5564,47582.0
2019-01-28 11:05:00,68.27,68.38,68.27,68.31,56542.0,59.5564,59.6523,59.5564,59.5913,56542.0
2019-01-28 11:10:00,68.3,68.43,68.27,68.4,71251.0,59.5825,59.6959,59.5564,59.6698,71251.0
2019-01-28 11:15:00,68.41,68.41,68.2,68.23,76982.0,59.6785,59.6785,59.4953,59.5215,76982.0
2019-01-28 11:20:00,68.23,68.29,68.18,68.28,46926.0,59.5215,59.5738,59.4779,59.5651,46926.0
2019-01-28 11:25:00,68.29,68.48,68.22,68.48,123843.0,59.5738,59.7396,59.5128,59.7396,123843.0
2019-01-28 11:30:00,68.5,68.51,68.34,68.38,49199.0,59.757,59.7657,59.6174,59.6523,49199.0
2019-01-28 11:35:00,68.39,68.47,68.2,68.22,76028.0,59.6611,59.7308,59.4953,59.5128,76028.0
2019-01-28 11:40:00,68.23,68.27,68.17,68.22,32332.0,59.5215,59.5564,59.4691,59.5128,32332.0
2019-01-28 11:45:00,68.22,68.25,68.05,68.17,36800.0,59.5128,59.5389,59.3645,59.4691,36800.0
2019-01-28 11:50:00,68.16,68.23,68.11,68.12,24308.0,59.4604,59.5215,59.4168,59.4255,24308.0
2019-01-28 11:55:00,68.12,68.16,68.06,68.07,38780.0,59.4255,59.4604,59.3732,59.3819,38780.0
2019-01-28 12:00:00,68.06,68.12,67.97,68.06,47537.0,59.3732,59.4255,59.2947,59.3732,47537.0
2019-01-28 12:05:00,68.07,68.07,67.98,68.06,33381.0,59.3819,59.3819,59.3034,59.3732,33381.0
2019-01-28 12:10:00,68.07,68.18,68.06,68.14,24962.0,59.3819,59.4779,59.3732,59.443,24962.0
2019-01-28 12:15:00,68.15,68.29,68.14,68.25,28192.0,59.4517,59.5738,59.443,59.5389,28192.0
2019-01-28 12:20:00,68.27,68.44,68.26,68.44,25064.0,59.5564,59.7047,59.5476,59.7047,25064.0
2019-01-28 12:25:00,68.45,68.47,68.38,68.4,19698.0,59.7134,59.7308,59.6523,59.6698,19698.0
2019-01-28 12:30:00,68.41,68.51,68.41,68.49,18603.0,59.6785,59.7657,59.6785,59.7483,18603.0
2019-01-28 12:35:00,68.48,68.48,68.35,68.4,23902.0,59.7396,59.7396,59.6262,59.6698,23902.0
2019-01-28 12:40:00,68.42,68.49,68.4,68.45,14603.0,59.6872,59.7483,59.6698,59.7134,14603.0
2019-01-28 12:45:00,68.45,68.61,68.45,68.6,18189.0,59.7134,59.853,59.7134,59.8443,18189.0
2019-01-28 12:50:00,68.61,68.62,68.52,68.53,19458.0,59.853,59.8617,59.7745,59.7832,19458.0
2019-01-28 12:55:00,68.53,68.54,68.42,68.42,19947.0,59.7832,59.7919,59.6872,59.6872,19947.0
2019-01-28 13:00:00,68.42,68.46,68.37,68.45,50088.0,59.6872,59.7221,59.6436,59.7134,50088.0
2019-01-28 13:05:00,68.44,68.58,68.42,68.58,24491.0,59.7047,59.8268,59.6872,59.8268,24491.0
2019-01-28 13:10:00,68.57,68.61,68.55,68.6,23253.0,59.8181,59.853,59.8006,59.8443,23253.0
2019-01-28 13:15:00,68.61,68.71,68.61,68.7,20110.0,59.853,59.9402,59.853,59.9315,20110.0
2019-01-28 13:20:00,68.71,68.85,68.71,68.81,38556.0,59.9402,60.0623,59.9402,60.0274,38556.0
2019-01-28 13:25:00,68.8,68.8,68.71,68.77,31961.0,60.0187,60.0187,59.9402,59.9926,31961.0
2019-01-28 13:30:00,68.77,68.96,68.76,68.93,98882.0,59.9926,60.1583,59.9838,60.1321,98882.0
2019-01-28 13:35:00,68.95,69.01,68.91,68.93,29045.0,60.1496,60.2019,60.1147,60.1321,29045.0
2019-01-28 13:40:00,68.94,69.02,68.93,69.0,35435.0,60.1409,60.2106,60.1321,60.1932,35435.0
2019-01-28 13:45:00,69.0,69.0,68.88,68.91,18195.0,60.1932,60.1932,60.0885,60.1147,18195.0
2019-01-28 13:50:00,68.91,68.95,68.89,68.92,17551.0,60.1147,60.1496,60.0972,60.1234,17551.0
2019-01-28 13:55:00,68.93,68.97,68.91,68.95,14027.0,60.1321,60.167,60.1147,60.1496,14027.0
2019-01-28 14:00:00,68.96,69.03,68.84,68.86,26369.0,60.1583,60.2194,60.0536,60.0711,26369.0
2019-01-28 14:05:00,68.86,68.91,68.81,68.85,15372.0,60.0711,60.1147,60.0274,60.0623,15372.0
2019-01-28 14:10:00,68.85,68.9,68.79,68.84,20486.0,60.0623,60.106,60.01,60.0536,20486.0
2019-01-28 14:15:00,68.84,68.99,68.81,68.98,23288.0,60.0536,60.1845,60.0274,60.1758,23288.0
2019-01-28 14:20:00,68.99,69.07,68.89,68.9,31099.0,60.1845,60.2543,60.0972,60.106,31099.0
2019-01-28 14:25:00,68.9,69.05,68.89,69.04,56888.0,60.106,60.2368,60.0972,60.2281,56888.0
2019-01-28 14:30:00,69.05,69.12,69.04,69.09,45053.0,60.2368,60.2979,60.2281,60.2717,45053.0
2019-01-28 14:35:00,69.08,69.17,69.0,69.15,26093.0,60.263,60.3415,60.1932,60.3241,26093.0
2019-01-28 14:40:00,69.14,69.15,69.07,69.11,23363.0,60.3153,60.3241,60.2543,60.2892,23363.0
2019-01-28 14:45:00,69.11,69.19,69.08,69.17,23968.0,60.2892,60.3589,60.263,60.3415,23968.0
2019-01-28 14:50:00,69.17,69.25,69.14,69.16,18091.0,60.3415,60.4113,60.3153,60.3328,18091.0
2019-01-28 14:55:00,69.16,69.18,69.1,69.13,18067.0,60.3328,60.3502,60.2804,60.3066,18067.0
2019-01-28 15:00:00,69.13,69.21,69.13,69.19,32189.0,60.3066,60.3764,60.3066,60.3589,32189.0
2019-01-28 15:05:00,69.18,69.18,69.07,69.09,31243.0,60.3502,60.3502,60.2543,60.2717,31243.0
2019-01-28 15:10:00,69.1,69.21,69.09,69.21,20950.0,60.2804,60.3764,60.2717,60.3764,20950.0
2019-01-28 15:15:00,69.21,69.24,69.15,69.22,44512.0,60.3764,60.4026,60.3241,60.3851,44512.0
2019-01-28 15:20:00,69.22,69.3,68.99,69.2,198965.0,60.3851,60.4549,60.1845,60.3677,198965.0
2019-01-28 15:25:00,69.18,69.18,69.03,69.03,19648.0,60.3502,60.3502,60.2194,60.2194,19648.0
2019-01-28 15:30:00,69.03,69.09,69.01,69.06,31056.0,60.2194,60.2717,60.2019,60.2455,31056.0
2019-01-28 15:35:00,69.05,69.09,69.0,69.06,37061.0,60.2368,60.2717,60.1932,60.2455,37061.0
2019-01-28 15:40:00,69.06,69.06,69.0,69.02,32752.0,60.2455,60.2455,60.1932,60.2106,32752.0
2019-01-28 15:45:00,69.01,69.04,68.93,68.93,46721.0,60.2019,60.2281,60.1321,60.1321,46721.0
2019-01-28 15:50:00,68.92,68.99,68.9,68.96,61961.0,60.1234,60.1845,60.106,60.1583,61961.0
2019-01-28 15:55:00,68.96,69.24,68.96,69.12,322891.0,60.1583,60.4026,60.1583,60.2979,322891.0
2019-01-29 09:30:00,69.85,69.92,69.44,69.66,56742.0,60.9347,60.9958,60.577,60.769,56742.0
2019-01-29 09:35:00,69.61,69.91,69.61,69.88,19860.0,60.7253,60.987,60.7253,60.9609,19860.0
2019-01-29 09:40:00,69.88,70.15,69.77,70.15,18376.0,60.9609,61.1964,60.8649,61.1964,18376.0
2019-01-29 09:45:00,70.14,70.29,70.08,70.18,24087.0,61.1877,61.3185,61.1354,61.2226,24087.0
2019-01-29 09:50:00,70.22,70.37,70.22,70.34,24309.0,61.2575,61.3883,61.2575,61.3622,24309.0
2019-01-29 09:55:00,70.37,70.38,70.24,70.27,21025.0,61.3883,61.3971,61.2749,61.3011,21025.0
2019-01-29 10:00:00,70.25,70.46,70.21,70.45,23848.0,61.2837,61.4669,61.2488,61.4581,23848.0
2019-01-29 10:05:00,70.45,70.46,70.27,70.28,26063.0,61.4581,61.4669,61.3011,61.3098,26063.0
2019-01-29 10:10:00,70.27,70.37,70.23,70.24,22494.0,61.3011,61.3883,61.2662,61.2749,22494.0
2019-01-29 10:15:00,70.23,70.39,70.23,70.39,18381.0,61.2662,61.4058,61.2662,61.4058,18381.0
2019-01-29 10:20:00,70.38,70.38,70.22,70.34,13164.0,61.3971,61.3971,61.2575,61.3622,13164.0
2019-01-29 10:25:00,70.4,70.67,70.4,70.67,15008.0,61.4145,61.65,61.4145,61.65,15008.0
2019-01-29 10:30:00,70.67,70.68,70.54,70.58,14724.0,61.65,61.6588,61.5366,61.5715,14724.0
2019-01-29 10:35:00,70.58,70.63,70.52,70.57,39793.0,61.5715,61.6152,61.5192,61.5628,39793.0
2019-01-29 10:40:00,70.57,70.59,70.29,70.43,134384.0,61.5628,61.5803,61.3185,61.4407,134384.0
2019-01-29 10:45:00,70.46,70.49,70.36,70.46,21243.0,61.4669,61.493,61.3796,61.4669,21243.0
2019-01-29 10:50:00,70.48,70.5,70.37,70.46,31593.0,61.4843,61.5017,61.3883,61.4669,31593.0
2019-01-29 10:55:00,70.46,70.52,70.33,70.37,25278.0,61.4669,61.5192,61.3534,61.3883,25278.0
2019-01-29 11:00:00,70.36,70.44,70.3,70.34,17756.0,61.3796,61.4494,61.3273,61.3622,17756.0
2019-01-29 11:05:00,70.33,70.42,70.29,70.36,13294.0,61.3534,61.432,61.3185,61.3796,13294.0
2019-01-29 11:10:00,70.38,70.43,70.28,70.38,28540.0,61.3971,61.4407,61.3098,61.3971,28540.0
2019-01-29 11:15:00,70.39,70.44,70.32,70.33,18294.0,61.4058,61.4494,61.3447,61.3534,18294.0
2019-01-29 11:20:00,70.34,70.46,70.33,70.42,17926.0,61.3622,61.4669,61.3534,61.432,17926.0
2019-01-29 11:25:00,70.41,70.48,70.37,70.4,18152.0,61.4232,61.4843,61.3883,61.4145,18152.0
2019-01-29 11:30:00,70.39,70.57,70.39,70.56,12344.0,61.4058,61.5628,61.4058,61.5541,12344.0
2019-01-29 11:35:00,70.56,70.58,70.51,70.55,10433.0,61.5541,61.5715,61.5105,61.5454,10433.0
2019-01-29 11:40:00,70.56,70.6,70.53,70.6,8895.0,61.5541,61.589,61.5279,61.589,8895.0
2019-01-29 11:45:00,70.6,70.67,70.58,70.62,14670.0,61.589,61.65,61.5715,61.6064,14670.0
2019-01-29 11:50:00,70.61,70.67,70.57,70.65,19190.0,61.5977,61.65,61.5628,61.6326,19190.0
2019-01-29 11:55:00,70.65,70.7,70.61,70.67,11605.0,61.6326,61.6762,61.5977,61.65,11605.0
2019-01-29 12:00:00,70.67,70.69,70.59,70.6,64045.0,61.65,61.6675,61.5803,61.589,64045.0
2019-01-29 12:05:00,70.61,70.75,70.61,70.7,24690.0,61.5977,61.7198,61.5977,61.6762,24690.0
2019-01-29 12:10:00,70.7,70.83,70.69,70.82,16486.0,61.6762,61.7896,61.6675,61.7809,16486.0
2019-01-29 12:15:00,70.83,70.87,70.79,70.86,21912.0,61.7896,61.8245,61.7547,61.8158,21912.0
2019-01-29 12:20:00,70.85,70.9,70.84,70.87,11320.0,61.8071,61.8507,61.7983,61.8245,11320.0
2019-01-29 12:25:00,70.87,70.93,70.83,70.85,29877.0,61.8245,61.8769,61.7896,61.8071,29877.0
2019-01-29 12:30:00,70.84,70.84,70.74,70.82,20568.0,61.7983,61.7983,61.7111,61.7809,20568.0
2019-01-29 12:35:00,70.82,70.83,70.75,70.8,15861.0,61.7809,61.7896,61.7198,61.7635,15861.0
2019-01-29 12:40:00,70.81,70.83,70.77,70.8,18585.0,61.7722,61.7896,61.7373,61.7635,18585.0
2019-01-29 12:45:00,70.79,70.82,70.76,70.79,10479.0,61.7547,61.7809,61.7286,61.7547,10479.0
2019-01-29 12:50:00,70.8,70.91,70.8,70.9,14848.0,61.7635,61.8594,61.7635,61.8507,14848.0
2019-01-29 12:55:00,70.9,70.91,70.79,70.8,12452.0,61.8507,61.8594,61.7547,61.7635,12452.0
2019-01-29 13:00:00,70.8,70.81,70.74,70.78,16123.0,61.7635,61.7722,61.7111,61.746,16123.0
2019-01-29 13:05:00,70.78,70.8,70.73,70.78,11939.0,61.746,61.7635,61.7024,61.746,11939.0
2019-01-29 13:10:00,70.79,70.81,70.74,70.74,13161.0,61.7547,61.7722,61.7111,61.7111,13161.0
2019-01-29 13:15:00,70.73,70.83,70.73,70.82,21810.0,61.7024,61.7896,61.7024,61.7809,21810.0
2019-01-29 13:20:00,70.84,70.85,70.77,70.81,24209.0,61.7983,61.8071,61.7373,61.7722,24209.0
2019-01-29 13:25:00,70.81,70.82,70.73,70.75,15318.0,61.7722,61.7809,61.7024,61.7198,15318.0
2019-01-29 13:30:00,70.77,70.83,70.75,70.77,19356.0,61.7373,61.7896,61.7198,61.7373,19356.0
2019-01-29 13:35:00,70.75,70.78,70.69,70.7,12676.0,61.7198,61.746,61.6675,61.6762,12676.0
2019-01-29 13:40:00,70.7,70.82,70.66,70.82,94996.0,61.6762,61.7809,61.6413,61.7809,94996.0
2019-01-29 13:45:00,70.82,70.84,70.78,70.78,15530.0,61.7809,61.7983,61.746,61.746,15530.0
2019-01-29 13:50:00,70.79,70.83,70.7,70.7,18285.0,61.7547,61.7896,61.6762,61.6762,18285.0
2019-01-29 13:55:00,70.7,70.74,70.69,70.72,12881.0,61.6762,61.7111,61.6675,61.6937,12881.0
2019-01-29 14:00:00,70.71,70.72,70.66,70.72,15709.0,61.6849,61.6937,61.6413,61.6937,15709.0
2019-01-29 14:05:00,70.72,70.78,70.72,70.75,19483.0,61.6937,61.746,61.6937,61.7198,19483.0
2019-01-29 14:10:00,70.75,70.77,70.71,70.76,16509.0,61.7198,61.7373,61.6849,61.7286,16509.0
2019-01-29 14:15:00,70.76,70.76,70.69,70.72,13074.0,61.7286,61.7286,61.6675,61.6937,13074.0
2019-01-29 14:20:00,70.71,70.74,70.67,70.71,17102.0,61.6849,61.7111,61.65,61.6849,17102.0
2019-01-29 14:25:00,70.7,70.76,70.69,70.74,19984.0,61.6762,61.7286,61.6675,61.7111,19984.0
2019-01-29 14:30:00,70.74,70.79,70.74,70.78,18515.0,61.7111,61.7547,61.7111,61.746,18515.0
2019-01-29 14:35:00,70.78,70.78,70.68,70.72,19120.0,61.746,61.746,61.6588,61.6937,19120.0
2019-01-29 14:40:00,70.72,70.75,70.67,70.68,18066.0,61.6937,61.7198,61.65,61.6588,18066.0
2019-01-29 14:45:00,70.68,70.72,70.64,70.69,17332.0,61.6588,61.6937,61.6239,61.6675,17332.0
2019-01-29 14:50:00,70.69,70.74,70.68,70.72,19691.0,61.6675,61.7111,61.6588,61.6937,19691.0
2019-01-29 14:55:00,70.72,70.74,70.68,70.73,28668.0,61.6937,61.7111,61.6588,61.7024,28668.0
2019-01-29 15:00:00,70.72,70.73,70.66,70.71,24457.0,61.6937,61.7024,61.6413,61.6849,24457.0
2019-01-29 15:05:00,70.71,70.78,70.69,70.78,20796.0,61.6849,61.746,61.6675,61.746,20796.0
2019-01-29 15:10:00,70.78,70.81,70.78,70.79,26743.0,61.746,61.7722,61.746,61.7547,26743.0
2019-01-29 15:15:00,70.78,70.83,70.78,70.81,38061.0,61.746,61.7896,61.746,61.7722,38061.0
2019-01-29 15:20:00,70.81,70.92,70.77,70.9,40973.0,61.7722,61.8681,61.7373,61.8507,40973.0
2019-01-29 15:25:00,70.9,71.05,70.86,71.05,47483.0,61.8507,61.9815,61.8158,61.9815,47483.0
2019-01-29 15:30:00,71.04,71.25,71.03,71.21,272351.0,61.9728,62.156,61.9641,62.1211,272351.0
2019-01-29 15:35:00,71.22,71.23,71.09,71.13,50091.0,62.1298,62.1386,62.0164,62.0513,50091.0
2019-01-29 15:40:00,71.14,71.22,71.07,71.11,75971.0,62.0601,62.1298,61.999,62.0339,75971.0
2019-01-29 15:45:00,71.11,71.12,71.05,71.09,77591.0,62.0339,62.0426,61.9815,62.0164,77591.0
2019-01-29 15:50:00,71.09,71.13,71.08,71.13,97315.0,62.0164,62.0513,62.0077,62.0513,97315.0
2019-01-29 15:55:00,71.13,71.15,71.05,71.13,217777.0,62.0513,62.0688,61.9815,62.0513,217777.0
2019-01-30 09:30:00,72.0,72.31,71.67,71.79,102283.0,62.8103,63.0807,62.5224,62.6271,102283.0
2019-01-30 09:35:00,71.83,71.84,71.59,71.8,50171.0,62.662,62.6707,62.4526,62.6358,50171.0
2019-01-30 09:40:00,71.83,71.83,71.44,71.44,21284.0,62.662,62.662,62.3218,62.3218,21284.0
2019-01-30 09:45:00,71.47,71.52,71.25,71.25,13634.0,62.3479,62.3916,62.156,62.156,13634.0
2019-01-30 09:50:00,71.29,71.3,71.1,71.25,42874.0,62.1909,62.1996,62.0252,62.156,42874.0
2019-01-30 09:55:00,71.3,71.3,71.14,71.17,17762.0,62.1996,62.1996,62.0601,62.0862,17762.0
2019-01-30 10:00:00,71.16,71.2,71.05,71.13,37286.0,62.0775,62.1124,61.9815,62.0513,37286.0
2019-01-30 10:05:00,71.16,71.24,71.15,71.23,9810.0,62.0775,62.1473,62.0688,62.1386,9810.0
2019-01-30 10:10:00,71.25,71.33,71.2,71.2,19779.0,62.156,62.2258,62.1124,62.1124,19779.0
2019-01-30 10:15:00,71.19,71.19,70.95,71.01,12486.0,62.1037,62.1037,61.8943,61.9467,12486.0
2019-01-30 10:20:00,71.04,71.07,70.99,71.01,19811.0,61.9728,61.999,61.9292,61.9467,19811.0
2019-01-30 10:25:00,71.01,71.14,71.01,71.13,17043.0,61.9467,62.0601,61.9467,62.0513,17043.0
2019-01-30 10:30:00,71.13,71.18,71.13,71.18,16230.0,62.0513,62.095,62.0513,62.095,16230.0
2019-01-30 10:35:00,71.17,71.25,71.11,71.25,29794.0,62.0862,62.156,62.0339,62.156,29794.0
2019-01-30 10:40:00,71.26,71.41,71.21,71.41,36917.0,62.1647,62.2956,62.1211,62.2956,36917.0
2019-01-30 10:45:00,71.41,71.48,71.39,71.47,47469.0,62.2956,62.3567,62.2782,62.3479,47469.0
2019-01-30 10:50:00,71.46,71.48,71.35,71.38,12789.0,62.3392,62.3567,62.2433,62.2694,12789.0
2019-01-30 10:55:00,71.39,71.43,71.34,71.36,11118.0,62.2782,62.313,62.2345,62.252,11118.0
2019-01-30 11:00:00,71.38,71.65,71.38,71.59,20199.0,62.2694,62.505,62.2694,62.4526,20199.0
2019-01-30 11:05:00,71.59,71.6,71.53,71.59,11234.0,62.4526,62.4613,62.4003,62.4526,11234.0
2019-01-30 11:10:00,71.59,71.73,71.58,71.7,26764.0,62.4526,62.5748,62.4439,62.5486,26764.0
2019-01-30 11:15:00,71.7,71.78,71.65,71.78,10854.0,62.5486,62.6184,62.505,62.6184,10854.0
2019-01-30 11:20:00,71.77,71.89,71.77,71.88,67572.0,62.6096,62.7143,62.6096,62.7056,67572.0
2019-01-30 11:25:00,71.88,71.9,71.81,71.9,12776.0,62.7056,62.7231,62.6445,62.7231,12776.0
2019-01-30 11:30:00,71.92,71.93,71.84,71.91,9470.0,62.7405,62.7492,62.6707,62.7318,9470.0
2019-01-30 11:35:00,71.93,71.93,71.84,71.85,16458.0,62.7492,62.7492,62.6707,62.6794,16458.0
2019-01-30 11:40:00,71.86,72.06,71.85,72.0,20851.0,62.6882,62.8626,62.6794,62.8103,20851.0
2019-01-30 11:45:00,72.0,72.17,71.99,72.17,10052.0,62.8103,62.9586,62.8016,62.9586,10052.0
2019-01-30 11:50:00,72.17,72.18,72.06,72.15,23261.0,62.9586,62.9673,62.8626,62.9411,23261.0
2019-01-30 11:55:00,72.15,72.15,71.97,71.97,30360.0,62.9411,62.9411,62.7841,62.7841,30360.0
2019-01-30 12:00:00,71.98,72.05,71.74,72.01,85381.0,62.7928,62.8539,62.5835,62.819,85381.0
2019-01-30 12:05:00,72.01,72.01,71.94,71.96,9944.0,62.819,62.819,62.758,62.7754,9944.0
2019-01-30 12:10:00,71.96,71.97,71.92,71.94,6963.0,62.7754,62.7841,62.7405,62.758,6963.0
2019-01-30 12:15:00,71.93,71.98,71.88,71.88,28763.0,62.7492,62.7928,62.7056,62.7056,28763.0
2019-01-30 12:20:00,71.88,71.88,71.63,71.63,98817.0,62.7056,62.7056,62.4875,62.4875,98817.0
2019-01-30 12:25:00,71.64,71.74,71.63,71.72,15743.0,62.4962,62.5835,62.4875,62.566,15743.0
2019-01-30 12:30:00,71.72,71.73,71.56,71.58,21414.0,62.566,62.5748,62.4265,62.4439,21414.0
2019-01-30 12:35:00,71.59,71.65,71.53,71.64,21146.0,62.4526,62.505,62.4003,62.4962,21146.0
2019-01-30 12:40:00,71.65,71.65,71.51,71.56,15920.0,62.505,62.505,62.3828,62.4265,15920.0
2019-01-30 12:45:00,71.61,71.62,71.52,71.54,9719.0,62.4701,62.4788,62.3916,62.409,9719.0
2019-01-30 12:50:00,71.54,71.62,71.54,71.57,4613.0,62.409,62.4788,62.409,62.4352,4613.0
2019-01-30 12:55:00,71.57,71.57,71.45,71.46,6173.0,62.4352,62.4352,62.3305,62.3392,6173.0
2019-01-30 13:00:00,71.45,71.47,71.38,71.38,20190.0,62.3305,62.3479,62.2694,62.2694,20190.0
2019-01-30 13:05:00,71.38,71.53,71.38,71.53,10580.0,62.2694,62.4003,62.2694,62.4003,10580.0
2019-01-30 13:10:00,71.52,71.52,71.43,71.43,5181.0,62.3916,62.3916,62.313,62.313,5181.0
2019-01-30 13:15:00,71.42,71.49,71.39,71.47,20709.0,62.3043,62.3654,62.2782,62.3479,20709.0
2019-01-30 13:20:00,71.46,71.46,71.38,71.38,10879.0,62.3392,62.3392,62.2694,62.2694,10879.0
2019-01-30 13:25:00,71.39,71.47,71.38,71.45,48379.0,62.2782,62.3479,62.2694,62.3305,48379.0
2019-01-30 13:30:00,71.46,71.5,71.44,71.47,10961.0,62.3392,62.3741,62.3218,62.3479,10961.0
2019-01-30 13:35:00,71.45,71.53,71.44,71.45,9620.0,62.3305,62.4003,62.3218,62.3305,9620.0
2019-01-30 13:40:00,71.45,71.49,71.4,71.42,9483.0,62.3305,62.3654,62.2869,62.3043,9483.0
2019-01-30 13:45:00,71.4,71.45,71.37,71.43,9030.0,62.2869,62.3305,62.2607,62.313,9030.0
2019-01-30 13:50:00,71.42,71.43,71.39,71.42,23595.0,62.3043,62.313,62.2782,62.3043,23595.0
2019-01-30 13:55:00,71.41,71.56,71.37,71.52,11935.0,62.2956,62.4265,62.2607,62.3916,11935.0
2019-01-30 14:00:00,71.55,72.24,71.48,72.22,40541.0,62.4177,63.0197,62.3567,63.0022,40541.0
2019-01-30 14:05:00,72.26,72.42,72.2,72.35,92790.0,63.0371,63.1767,62.9848,63.1156,92790.0
2019-01-30 14:10:00,72.35,72.47,72.35,72.47,29264.0,63.1156,63.2203,63.1156,63.2203,29264.0
2019-01-30 14:15:00,72.45,72.6,72.37,72.52,50602.0,63.2029,63.3337,63.1331,63.2639,50602.0
2019-01-30 14:20:00,72.52,72.94,72.5,72.77,47938.0,63.2639,63.6303,63.2465,63.482,47938.0
2019-01-30 14:25:00,72.78,72.82,72.59,72.6,34317.0,63.4907,63.5256,63.325,63.3337,34317.0
2019-01-30 14:30:00,72.62,72.69,72.54,72.69,28831.0,63.3512,63.4122,63.2814,63.4122,28831.0
2019-01-30 14:35:00,72.69,72.94,72.66,72.76,61282.0,63.4122,63.6303,63.3861,63.4733,61282.0
2019-01-30 14:40:00,72.77,72.85,72.67,72.77,45583.0,63.482,63.5518,63.3948,63.482,45583.0
2019-01-30 14:45:00,72.75,72.8,72.7,72.72,26436.0,63.4646,63.5082,63.4209,63.4384,26436.0
2019-01-30 14:50:00,72.72,73.04,72.62,72.94,69074.0,63.4384,63.7176,63.3512,63.6303,69074.0
2019-01-30 14:55:00,72.96,73.01,72.9,72.94,70694.0,63.6478,63.6914,63.5954,63.6303,70694.0
2019-01-30 15:00:00,72.95,72.95,72.73,72.73,36377.0,63.639,63.639,63.4471,63.4471,36377.0
2019-01-30 15:05:00,72.74,72.76,72.63,72.63,63308.0,63.4558,63.4733,63.3599,63.3599,63308.0
2019-01-30 15:10:00,72.63,72.71,72.56,72.71,52239.0,63.3599,63.4297,63.2988,63.4297,52239.0
2019-01-30 15:15:00,72.71,72.73,72.53,72.58,36248.0,63.4297,63.4471,63.2726,63.3163,36248.0
2019-01-30 15:20:00,72.58,72.76,72.57,72.73,98037.0,63.3163,63.4733,63.3075,63.4471,98037.0
2019-01-30 15:25:00,72.73,72.83,72.67,72.73,82651.0,63.4471,63.5344,63.3948,63.4471,82651.0
2019-01-30 15:30:00,72.72,72.73,72.59,72.63,117641.0,63.4384,63.4471,63.325,63.3599,117641.0
2019-01-30 15:35:00,72.63,72.66,72.49,72.66,176587.0,63.3599,63.3861,63.2378,63.3861,176587.0
2019-01-30 15:40:00,72.65,72.65,72.49,72.55,56681.0,63.3773,63.3773,63.2378,63.2901,56681.0
2019-01-30 15:45:00,72.54,72.69,72.53,72.67,60052.0,63.2814,63.4122,63.2726,63.3948,60052.0
2019-01-30 15:50:00,72.66,72.7,72.64,72.65,116563.0,63.3861,63.4209,63.3686,63.3773,116563.0
2019-01-30 15:55:00,72.65,72.97,72.65,72.88,238644.0,63.3773,63.6565,63.3773,63.578,238644.0
2019-01-31 09:30:00,75.21,75.55,74.46,75.06,168839.0,65.6106,65.9072,64.9563,65.4797,168839.0
2019-01-31 09:35:00,75.06,76.08,75.06,75.73,94242.0,65.4797,66.3695,65.4797,66.0642,94242.0
2019-01-31 09:40:00,75.7,76.04,74.96,75.22,68369.0,66.038,66.3346,65.3925,65.6193,68369.0
2019-01-31 09:45:00,75.22,75.54,75.2,75.27,129375.0,65.6193,65.8985,65.6019,65.6629,129375.0
2019-01-31 09:50:00,75.34,75.35,75.13,75.2,104862.0,65.724,65.7327,65.5408,65.6019,104862.0
2019-01-31 09:55:00,75.2,75.25,74.92,75.15,73393.0,65.6019,65.6455,65.3576,65.5582,73393.0
2019-01-31 10:00:00,75.1,75.23,74.96,75.18,54444.0,65.5146,65.628,65.3925,65.5844,54444.0
2019-01-31 10:05:00,75.2,75.25,75.03,75.08,41785.0,65.6019,65.6455,65.4536,65.4972,41785.0
2019-01-31 10:10:00,75.06,75.27,75.06,75.23,42209.0,65.4797,65.6629,65.4797,65.628,42209.0
2019-01-31 10:15:00,75.24,75.76,75.17,75.63,217889.0,65.6368,66.0904,65.5757,65.977,217889.0
2019-01-31 10:20:00,75.54,75.79,75.26,75.48,172497.0,65.8985,66.1166,65.6542,65.8461,172497.0
2019-01-31 10:25:00,75.52,75.66,75.43,75.62,47832.0,65.881,66.0031,65.8025,65.9683,47832.0
2019-01-31 10:30:00,75.6,75.8,75.51,75.72,91754.0,65.9508,66.1253,65.8723,66.0555,91754.0
2019-01-31 10:35:00,75.72,76.1,75.71,76.04,76133.0,66.0555,66.387,66.0468,66.3346,76133.0
2019-01-31 10:40:00,76.02,76.39,76.01,76.32,82490.0,66.3172,66.64,66.3085,66.5789,82490.0
2019-01-31 10:45:00,76.32,76.52,76.3,76.41,69549.0,66.5789,66.7534,66.5615,66.6574,69549.0
2019-01-31 10:50:00,76.36,76.48,75.76,76.06,175655.0,66.6138,66.7185,66.0904,66.3521,175655.0
2019-01-31 10:55:00,76.1,76.1,75.73,75.8,63674.0,66.387,66.387,66.0642,66.1253,63674.0
2019-01-31 11:00:00,75.76,76.15,75.75,76.11,101296.0,66.0904,66.4306,66.0817,66.3957,101296.0
2019-01-31 11:05:00,76.15,76.23,76.0,76.14,50838.0,66.4306,66.5004,66.2998,66.4219,50838.0
2019-01-31 11:10:00,76.08,76.43,76.08,76.25,58234.0,66.3695,66.6749,66.3695,66.5178,58234.0
2019-01-31 11:15:00,76.27,76.27,75.98,76.23,37200.0,66.5353,66.5353,66.2823,66.5004,37200.0
2019-01-31 11:20:00,76.24,76.32,76.11,76.23,22950.0,66.5091,66.5789,66.3957,66.5004,22950.0
2019-01-31 11:25:00,76.23,76.28,76.11,76.23,23861.0,66.5004,66.544,66.3957,66.5004,23861.0
2019-01-31 11:30:00,76.19,76.28,76.11,76.2,50448.0,66.4655,66.544,66.3957,66.4742,50448.0
2019-01-31 11:35:00,76.2,76.32,76.14,76.26,25985.0,66.4742,66.5789,66.4219,66.5266,25985.0
2019-01-31 11:40:00,76.22,76.29,76.14,76.28,34887.0,66.4917,66.5527,66.4219,66.544,34887.0
2019-01-31 11:45:00,76.28,76.38,76.18,76.34,33244.0,66.544,66.6313,66.4568,66.5964,33244.0
2019-01-31 11:50:00,76.3,76.32,76.14,76.27,21715.0,66.5615,66.5789,66.4219,66.5353,21715.0
2019-01-31 11:55:00,76.29,76.36,76.21,76.28,27645.0,66.5527,66.6138,66.483,66.544,27645.0
2019-01-31 12:00:00,76.28,76.28,76.06,76.08,56605.0,66.544,66.544,66.3521,66.3695,56605.0
2019-01-31 12:05:00,76.1,76.1,75.79,75.91,36636.0,66.387,66.387,66.1166,66.2212,36636.0
2019-01-31 12:10:00,75.9,75.9,75.62,75.85,25770.0,66.2125,66.2125,65.9683,66.1689,25770.0
2019-01-31 12:15:00,75.84,75.88,75.62,75.64,19522.0,66.1602,66.1951,65.9683,65.9857,19522.0
2019-01-31 12:20:00,75.65,75.82,75.53,75.8,36627.0,65.9944,66.1427,65.8897,66.1253,36627.0
2019-01-31 12:25:00,75.8,75.92,75.63,75.64,30227.0,66.1253,66.23,65.977,65.9857,30227.0
2019-01-31 12:30:00,75.62,75.76,75.53,75.66,28219.0,65.9683,66.0904,65.8897,66.0031,28219.0
2019-01-31 12:35:00,75.7,75.89,75.7,75.85,37701.0,66.038,66.2038,66.038,66.1689,37701.0
2019-01-31 12:40:00,75.84,75.98,75.57,75.57,39531.0,66.1602,66.2823,65.9246,65.9246,39531.0
2019-01-31 12:45:00,75.56,75.76,75.55,75.74,38959.0,65.9159,66.0904,65.9072,66.0729,38959.0
2019-01-31 12:50:00,75.73,75.77,75.6,75.65,38071.0,66.0642,66.0991,65.9508,65.9944,38071.0
2019-01-31 12:55:00,75.64,75.72,75.55,75.66,24352.0,65.9857,66.0555,65.9072,66.0031,24352.0
2019-01-31 13:00:00,75.66,75.68,75.55,75.59,28275.0,66.0031,66.0206,65.9072,65.9421,28275.0
2019-01-31 13:05:00,75.61,75.73,75.61,75.68,27627.0,65.9595,66.0642,65.9595,66.0206,27627.0
2019-01-31 13:10:00,75.67,75.67,75.52,75.58,37965.0,66.0119,66.0119,65.881,65.9334,37965.0
2019-01-31 13:15:00,75.56,75.64,75.48,75.5,29644.0,65.9159,65.9857,65.8461,65.8636,29644.0
2019-01-31 13:20:00,75.51,75.71,75.51,75.63,22721.0,65.8723,66.0468,65.8723,65.977,22721.0
2019-01-31 13:25:00,75.63,75.64,75.47,75.48,26270.0,65.977,65.9857,65.8374,65.8461,26270.0
2019-01-31 13:30:00,75.47,75.47,75.3,75.33,29221.0,65.8374,65.8374,65.6891,65.7153,29221.0
2019-01-31 13:35:00,75.32,75.37,75.27,75.31,23133.0,65.7065,65.7502,65.6629,65.6978,23133.0
2019-01-31 13:40:00,75.33,75.44,75.29,75.42,19749.0,65.7153,65.8112,65.6804,65.7938,19749.0
2019-01-31 13:45:00,75.41,75.43,75.34,75.38,25041.0,65.7851,65.8025,65.724,65.7589,25041.0
2019-01-31 13:50:00,75.39,75.53,75.39,75.48,35857.0,65.7676,65.8897,65.7676,65.8461,35857.0
2019-01-31 13:55:00,75.49,75.67,75.48,75.67,29781.0,65.8548,66.0119,65.8461,66.0119,29781.0
2019-01-31 14:00:00,75.66,75.66,75.49,75.5,24627.0,66.0031,66.0031,65.8548,65.8636,24627.0
2019-01-31 14:05:00,75.51,75.59,75.45,75.55,32475.0,65.8723,65.9421,65.82,65.9072,32475.0
2019-01-31 14:10:00,75.55,75.55,75.33,75.39,66681.0,65.9072,65.9072,65.7153,65.7676,66681.0
2019-01-31 14:15:00,75.38,75.44,75.31,75.39,51298.0,65.7589,65.8112,65.6978,65.7676,51298.0
2019-01-31 14:20:00,75.39,75.46,75.36,75.39,24022.0,65.7676,65.8287,65.7414,65.7676,24022.0
2019-01-31 14:25:00,75.38,75.41,75.31,75.33,29511.0,65.7589,65.7851,65.6978,65.7153,29511.0
2019-01-31 14:30:00,75.32,75.4,75.29,75.35,38446.0,65.7065,65.7763,65.6804,65.7327,38446.0
2019-01-31 14:35:00,75.34,75.61,75.32,75.55,48006.0,65.724,65.9595,65.7065,65.9072,48006.0
2019-01-31 14:40:00,75.56,75.65,75.52,75.62,36524.0,65.9159,65.9944,65.881,65.9683,36524.0
2019-01-31 14:45:00,75.63,75.69,75.59,75.59,34131.0,65.977,66.0293,65.9421,65.9421,34131.0
2019-01-31 14:50:00,75.59,75.65,75.56,75.6,44241.0,65.9421,65.9944,65.9159,65.9508,44241.0
2019-01-31 14:55:00,75.61,75.61,75.5,75.57,32523.0,65.9595,65.9595,65.8636,65.9246,32523.0
2019-01-31 15:00:00,75.56,75.56,75.47,75.5,39131.0,65.9159,65.9159,65.8374,65.8636,39131.0
2019-01-31 15:05:00,75.51,75.59,75.46,75.53,38689.0,65.8723,65.9421,65.8287,65.8897,38689.0
2019-01-31 15:10:00,75.53,75.53,75.39,75.4,50109.0,65.8897,65.8897,65.7676,65.7763,50109.0
2019-01-31 15:15:00,75.39,75.44,75.33,75.37,51303.0,65.7676,65.8112,65.7153,65.7502,51303.0
2019-01-31 15:20:00,75.37,75.48,75.37,75.42,47251.0,65.7502,65.8461,65.7502,65.7938,47251.0
2019-01-31 15:25:00,75.43,75.49,75.4,75.48,40680.0,65.8025,65.8548,65.7763,65.8461,40680.0
2019-01-31 15:30:00,75.48,75.62,75.45,75.54,63010.0,65.8461,65.9683,65.82,65.8985,63010.0
2019-01-31 15:35:00,75.53,75.59,75.48,75.56,101683.0,65.8897,65.9421,65.8461,65.9159,101683.0
2019-01-31 15:40:00,75.55,75.67,75.52,75.67,97126.0,65.9072,66.0119,65.881,66.0119,97126.0
2019-01-31 15:45:00,75.66,75.99,75.64,75.94,178355.0,66.0031,66.291,65.9857,66.2474,178355.0
2019-01-31 15:50:00,75.95,76.23,75.9,76.23,199899.0,66.2561,66.5004,66.2125,66.5004,199899.0
2019-01-31 15:55:00,76.23,76.37,76.2,76.23,399978.0,66.5004,66.6225,66.4742,66.5004,399978.0
2019-02-01 09:30:00,76.48,76.58,75.86,75.87,68427.0,66.7185,66.8057,66.1776,66.1863,68427.0
2019-02-01 09:35:00,75.92,75.97,75.65,75.67,40646.0,66.23,66.2736,65.9944,66.0119,40646.0
2019-02-01 09:40:00,75.7,75.9,75.4,75.44,40836.0,66.038,66.2125,65.7763,65.8112,40836.0
2019-02-01 09:45:00,75.44,75.55,75.29,75.38,79525.0,65.8112,65.9072,65.6804,65.7589,79525.0
2019-02-01 09:50:00,75.33,75.53,75.27,75.52,29728.0,65.7153,65.8897,65.6629,65.881,29728.0
2019-02-01 09:55:00,75.51,75.66,75.35,75.42,36381.0,65.8723,66.0031,65.7327,65.7938,36381.0
2019-02-01 10:00:00,75.43,76.11,75.37,76.09,53969.0,65.8025,66.3957,65.7502,66.3783,53969.0
2019-02-01 10:05:00,76.1,76.5,76.1,76.46,50925.0,66.387,66.7359,66.387,66.701,50925.0
2019-02-01 10:10:00,76.43,76.55,76.25,76.32,71215.0,66.6749,66.7796,66.5178,66.5789,71215.0
2019-02-01 10:15:00,76.32,76.49,76.27,76.42,39802.0,66.5789,66.7272,66.5353,66.6661,39802.0
2019-02-01 10:20:00,76.42,76.46,76.25,76.46,24629.0,66.6661,66.701,66.5178,66.701,24629.0
2019-02-01 10:25:00,76.45,76.5,76.38,76.39,26121.0,66.6923,66.7359,66.6313,66.64,26121.0
2019-02-01 10:30:00,76.39,76.45,76.21,76.31,29231.0,66.64,66.6923,66.483,66.5702,29231.0
2019-02-01 10:35:00,76.33,76.49,76.28,76.31,64130.0,66.5876,66.7272,66.544,66.5702,64130.0
2019-02-01 10:40:00,76.31,76.32,76.08,76.09,76494.0,66.5702,66.5789,66.3695,66.3783,76494.0
2019-02-01 10:45:00,76.09,76.21,76.07,76.12,23218.0,66.3783,66.483,66.3608,66.4044,23218.0
2019-02-01 10:50:00,76.13,76.17,75.88,75.91,35723.0,66.4132,66.4481,66.1951,66.2212,35723.0
2019-02-01 10:55:00,75.91,76.04,75.88,76.03,42731.0,66.2212,66.3346,66.1951,66.3259,42731.0
2019-02-01 11:00:00,76.0,76.04,75.87,76.01,31416.0,66.2998,66.3346,66.1863,66.3085,31416.0
2019-02-01 11:05:00,76.0,76.24,75.99,76.22,30904.0,66.2998,66.5091,66.291,66.4917,30904.0
2019-02-01 11:10:00,76.24,76.34,76.1,76.34,32482.0,66.5091,66.5964,66.387,66.5964,32482.0
2019-02-01 11:15:00,76.36,76.39,76.13,76.13,35016.0,66.6138,66.64,66.4132,66.4132,35016.0
2019-02-01 11:20:00,76.15,76.28,76.13,76.24,24644.0,66.4306,66.544,66.4132,66.5091,24644.0
2019-02-01 11:25:00,76.24,76.33,76.23,76.28,30146.0,66.5091,66.5876,66.5004,66.544,30146.0
2019-02-01 11:30:00,76.27,76.31,76.17,76.3,20957.0,66.5353,66.5702,66.4481,66.5615,20957.0
2019-02-01 11:35:00,76.3,76.4,76.27,76.3,40106.0,66.5615,66.6487,66.5353,66.5615,40106.0
2019-02-01 11:40:00,76.31,76.37,76.29,76.32,21334.0,66.5702,66.6225,66.5527,66.5789,21334.0
2019-02-01 11:45:00,76.32,76.32,76.21,76.24,21654.0,66.5789,66.5789,66.483,66.5091,21654.0
2019-02-01 11:50:00,76.24,76.39,76.24,76.31,19781.0,66.5091,66.64,66.5091,66.5702,19781.0
2019-02-01 11:55:00,76.3,76.38,76.23,76.34,24222.0,66.5615,66.6313,66.5004,66.5964,24222.0
2019-02-01 12:00:00,76.34,76.39,76.2,76.23,30937.0,66.5964,66.64,66.4742,66.5004,30937.0
2019-02-01 12:05:00,76.2,76.27,76.16,76.18,27508.0,66.4742,66.5353,66.4393,66.4568,27508.0
2019-02-01 12:10:00,76.18,76.21,76.08,76.1,20737.0,66.4568,66.483,66.3695,66.387,20737.0
2019-02-01 12:15:00,76.1,76.13,76.05,76.06,27337.0,66.387,66.4132,66.3434,66.3521,27337.0
2019-02-01 12:20:00,76.06,76.11,75.98,75.99,39960.0,66.3521,66.3957,66.2823,66.291,39960.0
2019-02-01 12:25:00,75.99,76.0,75.9,75.97,33115.0,66.291,66.2998,66.2125,66.2736,33115.0
2019-02-01 12:30:00,75.97,76.11,75.92,76.1,21045.0,66.2736,66.3957,66.23,66.387,21045.0
2019-02-01 12:35:00,76.11,76.13,76.01,76.01,74924.0,66.3957,66.4132,66.3085,66.3085,74924.0
2019-02-01 12:40:00,75.98,76.13,75.98,76.13,25502.0,66.2823,66.4132,66.2823,66.4132,25502.0
2019-02-01 12:45:00,76.13,76.23,76.04,76.21,24852.0,66.4132,66.5004,66.3346,66.483,24852.0
2019-02-01 12:50:00,76.19,76.23,76.11,76.12,20091.0,66.4655,66.5004,66.3957,66.4044,20091.0
2019-02-01 12:55:00,76.11,76.25,76.11,76.2,17100.0,66.3957,66.5178,66.3957,66.4742,17100.0
2019-02-01 13:00:00,76.2,76.21,76.11,76.11,16077.0,66.4742,66.483,66.3957,66.3957,16077.0
2019-02-01 13:05:00,76.12,76.22,76.12,76.18,22502.0,66.4044,66.4917,66.4044,66.4568,22502.0
2019-02-01 13:10:00,76.19,76.19,76.09,76.1,18914.0,66.4655,66.4655,66.3783,66.387,18914.0
2019-02-01 13:15:00,76.09,76.12,76.01,76.05,22439.0,66.3783,66.4044,66.3085,66.3434,22439.0
2019-02-01 13:20:00,76.04,76.06,75.99,76.04,23224.0,66.3346,66.3521,66.291,66.3346,23224.0
2019-02-01 13:25:00,76.04,76.08,76.03,76.05,23223.0,66.3346,66.3695,66.3259,66.3434,23223.0
2019-02-01 13:30:00,76.05,76.11,76.04,76.11,21823.0,66.3434,66.3957,66.3346,66.3957,21823.0
2019-02-01 13:35:00,76.1,76.28,76.1,76.26,21081.0,66.387,66.544,66.387,66.5266,21081.0
2019-02-01 13:40:00,76.26,76.3,76.15,76.15,21885.0,66.5266,66.5615,66.4306,66.4306,21885.0
2019-02-01 13:45:00,76.15,76.15,76.05,76.11,58388.0,66.4306,66.4306,66.3434,66.3957,58388.0
2019-02-01 13:50:00,76.12,76.23,76.12,76.21,32891.0,66.4044,66.5004,66.4044,66.483,32891.0
2019-02-01 13:55:00,76.2,76.26,76.19,76.26,34859.0,66.4742,66.5266,66.4655,66.5266,34859.0
2019-02-01 14:00:00,76.26,76.26,75.99,76.0,30094.0,66.5266,66.5266,66.291,66.2998,30094.0
2019-02-01 14:05:00,76.0,76.08,75.99,76.07,39389.0,66.2998,66.3695,66.291,66.3608,39389.0
2019-02-01 14:10:00,76.08,76.1,75.98,75.98,24827.0,66.3695,66.387,66.2823,66.2823,24827.0
2019-02-01 14:15:00,75.98,76.12,75.98,76.08,35187.0,66.2823,66.4044,66.2823,66.3695,35187.0
2019-02-01 14:20:00,76.09,76.11,76.0,76.05,27753.0,66.3783,66.3957,66.2998,66.3434,27753.0
2019-02-01 14:25:00,76.05,76.12,76.05,76.11,23370.0,66.3434,66.4044,66.3434,66.3957,23370.0
2019-02-01 14:30:00,76.11,76.16,76.07,76.15,20257.0,66.3957,66.4393,66.3608,66.4306,20257.0
2019-02-01 14:35:00,76.13,76.15,76.03,76.07,25035.0,66.4132,66.4306,66.3259,66.3608,25035.0
2019-02-01 14:40:00,76.06,76.09,76.03,76.07,25644.0,66.3521,66.3783,66.3259,66.3608,25644.0
2019-02-01 14:45:00,76.08,76.16,76.08,76.08,18062.0,66.3695,66.4393,66.3695,66.3695,18062.0
2019-02-01 14:50:00,76.09,76.12,75.99,76.06,50056.0,66.3783,66.4044,66.291,66.3521,50056.0
2019-02-01 14:55:00,76.06,76.14,76.04,76.14,38808.0,66.3521,66.4219,66.3346,66.4219,38808.0
2019-02-01 15:00:00,76.13,76.13,75.95,75.99,105398.0,66.4132,66.4132,66.2561,66.291,105398.0
2019-02-01 15:05:00,75.99,76.06,75.97,76.02,58386.0,66.291,66.3521,66.2736,66.3172,58386.0
2019-02-01 15:10:00,76.03,76.12,76.0,76.01,62921.0,66.3259,66.4044,66.2998,66.3085,62921.0
2019-02-01 15:15:00,75.99,76.11,75.99,76.05,43097.0,66.291,66.3957,66.291,66.3434,43097.0
2019-02-01 15:20:00,76.02,76.1,75.99,76.05,53009.0,66.3172,66.387,66.291,66.3434,53009.0
2019-02-01 15:25:00,76.05,76.16,76.01,76.12,60864.0,66.3434,66.4393,66.3085,66.4044,60864.0
2019-02-01 15:30:00,76.12,76.29,76.11,76.24,66483.0,66.4044,66.5527,66.3957,66.5091,66483.0
2019-02-01 15:35:00,76.23,76.33,76.23,76.32,46788.0,66.5004,66.5876,66.5004,66.5789,46788.0
2019-02-01 15:40:00,76.33,76.33,76.25,76.31,85213.0,66.5876,66.5876,66.5178,66.5702,85213.0
2019-02-01 15:45:00,76.31,76.46,76.3,76.45,111594.0,66.5702,66.701,66.5615,66.6923,111594.0
2019-02-01 15:50:00,76.45,76.45,76.31,76.33,108533.0,66.6923,66.6923,66.5702,66.5876,108533.0
2019-02-01 15:55:00,76.33,76.54,76.31,76.49,227957.0,66.5876,66.7708,66.5702,66.7272,227957.0
2019-02-04 09:30:00,76.73,76.82,76.27,76.27,49170.0,66.9366,67.0151,66.5353,66.5353,49170.0
2019-02-04 09:35:00,76.27,76.43,76.01,76.01,23368.0,66.5353,66.6749,66.3085,66.3085,23368.0
2019-02-04 09:40:00,76.08,76.21,76.03,76.21,11431.0,66.3695,66.483,66.3259,66.483,11431.0
2019-02-04 09:45:00,76.17,76.39,76.16,76.39,13000.0,66.4481,66.64,66.4393,66.64,13000.0
2019-02-04 09:50:00,76.36,76.55,76.35,76.55,20526.0,66.6138,66.7796,66.6051,66.7796,20526.0
2019-02-04 09:55:00,76.56,76.56,76.38,76.47,15802.0,66.7883,66.7883,66.6313,66.7098,15802.0
2019-02-04 10:00:00,76.44,76.53,76.35,76.49,29787.0,66.6836,66.7621,66.6051,66.7272,29787.0
2019-02-04 10:05:00,76.48,76.54,76.39,76.42,18506.0,66.7185,66.7708,66.64,66.6661,18506.0
2019-02-04 10:10:00,76.45,76.66,76.44,76.63,39842.0,66.6923,66.8755,66.6836,66.8493,39842.0
2019-02-04 10:15:00,76.64,76.64,76.44,76.47,15599.0,66.8581,66.8581,66.6836,66.7098,15599.0
2019-02-04 10:20:00,76.44,76.44,76.31,76.32,73879.0,66.6836,66.6836,66.5702,66.5789,73879.0
2019-02-04 10:25:00,76.31,76.34,76.16,76.23,70372.0,66.5702,66.5964,66.4393,66.5004,70372.0
2019-02-04 10:30:00,76.22,76.46,76.21,76.45,12956.0,66.4917,66.701,66.483,66.6923,12956.0
2019-02-04 10:35:00,76.42,76.46,76.34,76.35,14286.0,66.6661,66.701,66.5964,66.6051,14286.0
2019-02-04 10:40:00,76.33,76.44,76.3,76.4,10108.0,66.5876,66.6836,66.5615,66.6487,10108.0
2019-02-04 10:45:00,76.4,76.41,76.32,76.39,12412.0,66.6487,66.6574,66.5789,66.64,12412.0
2019-02-04 10:50:00,76.41,76.47,76.35,76.37,29959.0,66.6574,66.7098,66.6051,66.6225,29959.0
2019-02-04 10:55:00,76.36,76.42,76.36,76.4,16004.0,66.6138,66.6661,66.6138,66.6487,16004.0
2019-02-04 11:00:00,76.41,76.43,76.36,76.42,69429.0,66.6574,66.6749,66.6138,66.6661,69429.0
2019-02-04 11:05:00,76.43,76.46,76.34,76.36,27245.0,66.6749,66.701,66.5964,66.6138,27245.0
2019-02-04 11:10:00,76.37,76.46,76.36,76.45,22612.0,66.6225,66.701,66.6138,66.6923,22612.0
2019-02-04 11:15:00,76.45,76.51,76.41,76.49,24868.0,66.6923,66.7447,66.6574,66.7272,24868.0
2019-02-04 11:20:00,76.48,76.51,76.43,76.51,15126.0,66.7185,66.7447,66.6749,66.7447,15126.0
2019-02-04 11:25:00,76.51,76.6,76.47,76.54,42245.0,66.7447,66.8232,66.7098,66.7708,42245.0
2019-02-04 11:30:00,76.54,76.66,76.52,76.66,16337.0,66.7708,66.8755,66.7534,66.8755,16337.0
2019-02-04 11:35:00,76.66,76.72,76.57,76.59,29822.0,66.8755,66.9279,66.797,66.8144,29822.0
2019-02-04 11:40:00,76.6,76.67,76.56,76.62,14517.0,66.8232,66.8842,66.7883,66.8406,14517.0
2019-02-04 11:45:00,76.64,76.75,76.63,76.74,15995.0,66.8581,66.954,66.8493,66.9453,15995.0
2019-02-04 11:50:00,76.74,76.79,76.66,76.66,12664.0,66.9453,66.9889,66.8755,66.8755,12664.0
2019-02-04 11:55:00,76.64,76.71,76.64,76.7,12947.0,66.8581,66.9191,66.8581,66.9104,12947.0
2019-02-04 12:00:00,76.71,76.72,76.62,76.63,18504.0,66.9191,66.9279,66.8406,66.8493,18504.0
2019-02-04 12:05:00,76.64,76.69,76.6,76.65,24966.0,66.8581,66.9017,66.8232,66.8668,24966.0
2019-02-04 12:10:00,76.65,76.73,76.61,76.73,12726.0,66.8668,66.9366,66.8319,66.9366,12726.0
2019-02-04 12:15:00,76.72,76.75,76.65,76.71,22414.0,66.9279,66.954,66.8668,66.9191,22414.0
2019-02-04 12:20:00,76.71,76.75,76.68,76.68,15407.0,66.9191,66.954,66.893,66.893,15407.0
2019-02-04 12:25:00,76.67,76.71,76.66,76.7,9771.0,66.8842,66.9191,66.8755,66.9104,9771.0
2019-02-04 12:30:00,76.68,76.68,76.54,76.6,20703.0,66.893,66.893,66.7708,66.8232,20703.0
2019-02-04 12:35:00,76.6,76.64,76.54,76.56,11359.0,66.8232,66.8581,66.7708,66.7883,11359.0
2019-02-04 12:40:00,76.55,76.55,76.51,76.53,11980.0,66.7796,66.7796,66.7447,66.7621,11980.0
2019-02-04 12:45:00,76.52,76.52,76.4,76.43,17408.0,66.7534,66.7534,66.6487,66.6749,17408.0
2019-02-04 12:50:00,76.43,76.46,76.38,76.46,13646.0,66.6749,66.701,66.6313,66.701,13646.0
2019-02-04 12:55:00,76.44,76.48,76.41,76.42,12649.0,66.6836,66.7185,66.6574,66.6661,12649.0
2019-02-04 13:00:00,76.44,76.52,76.42,76.48,13180.0,66.6836,66.7534,66.6661,66.7185,13180.0
2019-02-04 13:05:00,76.49,76.53,76.49,76.51,14092.0,66.7272,66.7621,66.7272,66.7447,14092.0
2019-02-04 13:10:00,76.52,76.56,76.51,76.52,11754.0,66.7534,66.7883,66.7447,66.7534,11754.0
2019-02-04 13:15:00,76.51,76.71,76.51,76.71,22895.0,66.7447,66.9191,66.7447,66.9191,22895.0
2019-02-04 13:20:00,76.7,76.82,76.69,76.76,33379.0,66.9104,67.0151,66.9017,66.9628,33379.0
2019-02-04 13:25:00,76.74,76.76,76.7,76.7,15141.0,66.9453,66.9628,66.9104,66.9104,15141.0
2019-02-04 13:30:00,76.7,76.7,76.62,76.65,12263.0,66.9104,66.9104,66.8406,66.8668,12263.0
2019-02-04 13:35:00,76.67,76.73,76.65,76.71,19282.0,66.8842,66.9366,66.8668,66.9191,19282.0
2019-02-04 13:40:00,76.7,76.72,76.69,76.71,12876.0,66.9104,66.9279,66.9017,66.9191,12876.0
2019-02-04 13:45:00,76.72,76.78,76.72,76.76,11899.0,66.9279,66.9802,66.9279,66.9628,11899.0
2019-02-04 13:50:00,76.76,76.83,76.75,76.82,18312.0,66.9628,67.0238,66.954,67.0151,18312.0
2019-02-04 13:55:00,76.81,76.84,76.79,76.8,13878.0,67.0064,67.0325,66.9889,66.9976,13878.0
2019-02-04 14:00:00,76.8,76.83,76.77,76.81,21430.0,66.9976,67.0238,66.9715,67.0064,21430.0
2019-02-04 14:05:00,76.8,76.86,76.8,76.85,15493.0,66.9976,67.05,66.9976,67.0413,15493.0
2019-02-04 14:10:00,76.85,76.86,76.78,76.83,14775.0,67.0413,67.05,66.9802,67.0238,14775.0
2019-02-04 14:15:00,76.83,76.83,76.74,76.75,14594.0,67.0238,67.0238,66.9453,66.954,14594.0
2019-02-04 14:20:00,76.74,76.75,76.69,76.72,22031.0,66.9453,66.954,66.9017,66.9279,22031.0
2019-02-04 14:25:00,76.73,76.82,76.73,76.82,14936.0,66.9366,67.0151,66.9366,67.0151,14936.0
2019-02-04 14:30:00,76.81,76.84,76.76,76.83,29456.0,67.0064,67.0325,66.9628,67.0238,29456.0
2019-02-04 14:35:00,76.84,76.89,76.83,76.84,20989.0,67.0325,67.0762,67.0238,67.0325,20989.0
2019-02-04 14:40:00,76.84,76.93,76.84,76.92,24995.0,67.0325,67.1111,67.0325,67.1023,24995.0
2019-02-04 14:45:00,76.93,76.96,76.83,76.83,23332.0,67.1111,67.1372,67.0238,67.0238,23332.0
2019-02-04 14:50:00,76.84,76.88,76.83,76.87,15110.0,67.0325,67.0674,67.0238,67.0587,15110.0
2019-02-04 14:55:00,76.87,76.88,76.81,76.86,30436.0,67.0587,67.0674,67.0064,67.05,30436.0
2019-02-04 15:00:00,76.85,76.92,76.83,76.92,29078.0,67.0413,67.1023,67.0238,67.1023,29078.0
2019-02-04 15:05:00,76.89,76.98,76.84,76.96,30111.0,67.0762,67.1547,67.0325,67.1372,30111.0
2019-02-04 15:10:00,76.96,76.97,76.9,76.96,39585.0,67.1372,67.1459,67.0849,67.1372,39585.0
2019-02-04 15:15:00,76.95,76.98,76.9,76.95,28174.0,67.1285,67.1547,67.0849,67.1285,28174.0
2019-02-04 15:20:00,76.95,76.98,76.94,76.95,29990.0,67.1285,67.1547,67.1198,67.1285,29990.0
2019-02-04 15:25:00,76.95,76.95,76.84,76.85,25230.0,67.1285,67.1285,67.0325,67.0413,25230.0
2019-02-04 15:30:00,76.84,76.85,76.8,76.83,33623.0,67.0325,67.0413,66.9976,67.0238,33623.0
2019-02-04 15:35:00,76.82,76.85,76.81,76.83,34061.0,67.0151,67.0413,67.0064,67.0238,34061.0
2019-02-04 15:40:00,76.82,76.83,76.8,76.82,37767.0,67.0151,67.0238,66.9976,67.0151,37767.0
2019-02-04 15:45:00,76.82,76.84,76.8,76.8,45973.0,67.0151,67.0325,66.9976,66.9976,45973.0
2019-02-04 15:50:00,76.81,76.89,76.79,76.86,84734.0,67.0064,67.0762,66.9889,67.05,84734.0
2019-02-04 15:55:00,76.86,77.15,76.86,77.13,182508.0,67.05,67.303,67.05,67.2855,182508.0
2019-02-05 09:30:00,77.11,77.11,76.57,76.67,50901.0,67.2681,67.2681,66.797,66.8842,50901.0
2019-02-05 09:35:00,76.61,76.8,76.5,76.73,23719.0,66.8319,66.9976,66.7359,66.9366,23719.0
2019-02-05 09:40:00,76.74,76.84,76.69,76.77,14678.0,66.9453,67.0325,66.9017,66.9715,14678.0
2019-02-05 09:45:00,76.8,76.87,76.5,76.58,36318.0,66.9976,67.0587,66.7359,66.8057,36318.0
2019-02-05 09:50:00,76.63,76.81,76.51,76.81,39122.0,66.8493,67.0064,66.7447,67.0064,39122.0
2019-02-05 09:55:00,76.79,76.96,76.77,76.93,15729.0,66.9889,67.1372,66.9715,67.1111,15729.0
2019-02-05 10:00:00,76.95,77.0,76.89,76.9,19412.0,67.1285,67.1721,67.0762,67.0849,19412.0
2019-02-05 10:05:00,76.89,77.03,76.86,76.94,12111.0,67.0762,67.1983,67.05,67.1198,12111.0
2019-02-05 10:10:00,76.95,76.97,76.86,76.95,8777.0,67.1285,67.1459,67.05,67.1285,8777.0
2019-02-05 10:15:00,76.95,76.97,76.88,76.92,10728.0,67.1285,67.1459,67.0674,67.1023,10728.0
2019-02-05 10:20:00,76.92,76.95,76.8,76.81,12900.0,67.1023,67.1285,66.9976,67.0064,12900.0
2019-02-05 10:25:00,76.82,76.97,76.8,76.96,7017.0,67.0151,67.1459,66.9976,67.1372,7017.0
2019-02-05 10:30:00,76.96,77.07,76.94,77.01,13296.0,67.1372,67.2332,67.1198,67.1808,13296.0
2019-02-05 10:35:00,77.0,77.08,77.0,77.02,15652.0,67.1721,67.2419,67.1721,67.1896,15652.0
2019-02-05 10:40:00,77.04,77.05,76.98,77.01,24261.0,67.207,67.2157,67.1547,67.1808,24261.0
2019-02-05 10:45:00,77.01,77.03,76.91,76.91,9849.0,67.1808,67.1983,67.0936,67.0936,9849.0
2019-02-05 10:50:00,76.9,77.02,76.9,77.0,22343.0,67.0849,67.1896,67.0849,67.1721,22343.0
2019-02-05 10:55:00,77.0,77.07,76.97,77.07,7513.0,67.1721,67.2332,67.1459,67.2332,7513.0
2019-02-05 11:00:00,77.09,77.21,77.05,77.18,14430.0,67.2506,67.3553,67.2157,67.3291,14430.0
2019-02-05 11:05:00,77.17,77.2,77.12,77.13,9837.0,67.3204,67.3466,67.2768,67.2855,9837.0
2019-02-05 11:10:00,77.11,77.11,77.0,77.0,13989.0,67.2681,67.2681,67.1721,67.1721,13989.0
2019-02-05 11:15:00,76.99,77.0,76.92,77.0,36736.0,67.1634,67.1721,67.1023,67.1721,36736.0
2019-02-05 11:20:00,76.99,77.04,76.96,77.01,12300.0,67.1634,67.207,67.1372,67.1808,12300.0
2019-02-05 11:25:00,76.99,76.99,76.91,76.98,11239.0,67.1634,67.1634,67.0936,67.1547,11239.0
2019-02-05 11:30:00,76.98,77.05,76.97,77.05,7889.0,67.1547,67.2157,67.1459,67.2157,7889.0
2019-02-05 11:35:00,77.05,77.15,77.05,77.13,36199.0,67.2157,67.303,67.2157,67.2855,36199.0
2019-02-05 11:40:00,77.12,77.16,77.07,77.07,12480.0,67.2768,67.3117,67.2332,67.2332,12480.0
2019-02-05 11:45:00,77.05,77.08,76.99,77.01,11684.0,67.2157,67.2419,67.1634,67.1808,11684.0
2019-02-05 11:50:00,77.0,77.02,76.91,76.97,16457.0,67.1721,67.1896,67.0936,67.1459,16457.0
2019-02-05 11:55:00,76.97,77.01,76.97,76.99,32995.0,67.1459,67.1808,67.1459,67.1634,32995.0
2019-02-05 12:00:00,76.99,77.01,76.96,76.98,9570.0,67.1634,67.1808,67.1372,67.1547,9570.0
2019-02-05 12:05:00,76.99,77.0,76.89,76.89,18560.0,67.1634,67.1721,67.0762,67.0762,18560.0
2019-02-05 12:10:00,76.88,76.89,76.82,76.86,34749.0,67.0674,67.0762,67.0151,67.05,34749.0
2019-02-05 12:15:00,76.86,76.88,76.82,76.83,24480.0,67.05,67.0674,67.0151,67.0238,24480.0
2019-02-05 12:20:00,76.82,76.91,76.81,76.89,17226.0,67.0151,67.0936,67.0064,67.0762,17226.0
2019-02-05 12:25:00,76.89,76.92,76.88,76.92,16221.0,67.0762,67.1023,67.0674,67.1023,16221.0
2019-02-05 12:30:00,76.93,76.94,76.88,76.94,11846.0,67.1111,67.1198,67.0674,67.1198,11846.0
2019-02-05 12:35:00,76.94,76.94,76.9,76.91,5940.0,67.1198,67.1198,67.0849,67.0936,5940.0
2019-02-05 12:40:00,76.91,76.91,76.87,76.88,8030.0,67.0936,67.0936,67.0587,67.0674,8030.0
2019-02-05 12:45:00,76.87,76.9,76.84,76.85,17958.0,67.0587,67.0849,67.0325,67.0413,17958.0
2019-02-05 12:50:00,76.85,76.91,76.85,76.89,16676.0,67.0413,67.0936,67.0413,67.0762,16676.0
2019-02-05 12:55:00,76.88,76.9,76.8,76.82,21481.0,67.0674,67.0849,66.9976,67.0151,21481.0
2019-02-05 13:00:00,76.83,76.91,76.82,76.91,10636.0,67.0238,67.0936,67.0151,67.0936,10636.0
2019-02-05 13:05:00,76.91,76.91,76.85,76.85,14742.0,67.0936,67.0936,67.0413,67.0413,14742.0
2019-02-05 13:10:00,76.86,76.91,76.85,76.87,11384.0,67.05,67.0936,67.0413,67.0587,11384.0
2019-02-05 13:15:00,76.87,76.89,76.85,76.89,12466.0,67.0587,67.0762,67.0413,67.0762,12466.0
2019-02-05 13:20:00,76.89,77.0,76.89,77.0,8740.0,67.0762,67.1721,67.0762,67.1721,8740.0
2019-02-05 13:25:00,77.01,77.03,76.99,77.02,9713.0,67.1808,67.1983,67.1634,67.1896,9713.0
2019-02-05 13:30:00,77.02,77.02,76.93,76.94,4731.0,67.1896,67.1896,67.1111,67.1198,4731.0
2019-02-05 13:35:00,76.94,76.96,76.89,76.9,13140.0,67.1198,67.1372,67.0762,67.0849,13140.0
2019-02-05 13:40:00,76.9,76.92,76.86,76.87,17654.0,67.0849,67.1023,67.05,67.0587,17654.0
2019-02-05 13:45:00,76.87,76.92,76.86,76.9,17519.0,67.0587,67.1023,67.05,67.0849,17519.0
2019-02-05 13:50:00,76.9,76.91,76.86,76.9,18153.0,67.0849,67.0936,67.05,67.0849,18153.0
2019-02-05 13:55:00,76.89,76.93,76.88,76.89,15186.0,67.0762,67.1111,67.0674,67.0762,15186.0
2019-02-05 14:00:00,76.9,76.97,76.9,76.95,16456.0,67.0849,67.1459,67.0849,67.1285,16456.0
2019-02-05 14:05:00,76.95,77.03,76.95,77.02,19197.0,67.1285,67.1983,67.1285,67.1896,19197.0
2019-02-05 14:10:00,77.01,77.03,76.95,77.0,18704.0,67.1808,67.1983,67.1285,67.1721,18704.0
2019-02-05 14:15:00,77.0,77.03,76.94,76.98,12976.0,67.1721,67.1983,67.1198,67.1547,12976.0
2019-02-05 14:20:00,76.97,77.0,76.93,76.93,13093.0,67.1459,67.1721,67.1111,67.1111,13093.0
2019-02-05 14:25:00,76.94,76.95,76.88,76.9,16695.0,67.1198,67.1285,67.0674,67.0849,16695.0
2019-02-05 14:30:00,76.9,76.98,76.9,76.96,12172.0,67.0849,67.1547,67.0849,67.1372,12172.0
2019-02-05 14:35:00,76.97,76.97,76.9,76.93,16991.0,67.1459,67.1459,67.0849,67.1111,16991.0
2019-02-05 14:40:00,76.93,76.97,76.9,76.94,18372.0,67.1111,67.1459,67.0849,67.1198,18372.0
2019-02-05 14:45:00,76.94,77.0,76.93,76.97,18664.0,67.1198,67.1721,67.1111,67.1459,18664.0
2019-02-05 14:50:00,76.97,76.99,76.95,76.97,11853.0,67.1459,67.1634,67.1285,67.1459,11853.0
2019-02-05 14:55:00,76.97,77.16,76.96,77.12,28767.0,67.1459,67.3117,67.1372,67.2768,28767.0
2019-02-05 15:00:00,77.13,77.14,77.03,77.03,16849.0,67.2855,67.2943,67.1983,67.1983,16849.0
2019-02-05 15:05:00,77.03,77.04,76.95,77.0,23474.0,67.1983,67.207,67.1285,67.1721,23474.0
2019-02-05 15:10:00,77.01,77.01,76.93,76.94,14985.0,67.1808,67.1808,67.1111,67.1198,14985.0
2019-02-05 15:15:00,76.93,77.02,76.93,77.01,17726.0,67.1111,67.1896,67.1111,67.1808,17726.0
2019-02-05 15:20:00,77.01,77.06,77.01,77.03,18067.0,67.1808,67.2245,67.1808,67.1983,18067.0
2019-02-05 15:25:00,77.03,77.06,77.0,77.03,19157.0,67.1983,67.2245,67.1721,67.1983,19157.0
2019-02-05 15:30:00,77.03,77.07,77.02,77.06,24404.0,67.1983,67.2332,67.1896,67.2245,24404.0
2019-02-05 15:35:00,77.06,77.06,77.0,77.05,26723.0,67.2245,67.2245,67.1721,67.2157,26723.0
2019-02-05 15:40:00,77.05,77.09,77.02,77.08,31001.0,67.2157,67.2506,67.1896,67.2419,31001.0
2019-02-05 15:45:00,77.08,77.09,76.99,77.02,41342.0,67.2419,67.2506,67.1634,67.1896,41342.0
2019-02-05 15:50:00,77.02,77.04,76.98,77.01,43743.0,67.1896,67.207,67.1547,67.1808,43743.0
2019-02-05 15:55:00,77.01,77.15,77.01,77.12,154342.0,67.1808,67.303,67.1808,67.2768,154342.0
2019-02-06 09:30:00,76.44,76.97,76.44,76.94,50259.0,66.6836,67.1459,66.6836,67.1198,50259.0
2019-02-06 09:35:00,77.0,77.07,76.83,76.94,16286.0,67.1721,67.2332,67.0238,67.1198,16286.0
2019-02-06 09:40:00,76.9,77.18,76.89,77.18,11153.0,67.0849,67.3291,67.0762,67.3291,11153.0
2019-02-06 09:45:00,77.15,77.24,77.1,77.13,6224.0,67.303,67.3815,67.2594,67.2855,6224.0
2019-02-06 09:50:00,77.08,77.29,77.08,77.24,5642.0,67.2419,67.4251,67.2419,67.3815,5642.0
2019-02-06 09:55:00,77.25,77.43,77.22,77.43,12585.0,67.3902,67.5472,67.364,67.5472,12585.0
2019-02-06 10:00:00,77.46,77.46,77.34,77.38,14333.0,67.5734,67.5734,67.4687,67.5036,14333.0
2019-02-06 10:05:00,77.39,77.46,77.35,77.35,10656.0,67.5123,67.5734,67.4774,67.4774,10656.0
2019-02-06 10:10:00,77.33,77.34,77.13,77.14,52300.0,67.46,67.4687,67.2855,67.2943,52300.0
2019-02-06 10:15:00,77.12,77.14,76.95,77.0,23955.0,67.2768,67.2943,67.1285,67.1721,23955.0
2019-02-06 10:20:00,77.01,77.07,76.94,77.05,75416.0,67.1808,67.2332,67.1198,67.2157,75416.0
2019-02-06 10:25:00,77.09,77.16,77.09,77.12,8752.0,67.2506,67.3117,67.2506,67.2768,8752.0
2019-02-06 10:30:00,77.12,77.16,77.08,77.08,7313.0,67.2768,67.3117,67.2419,67.2419,7313.0
2019-02-06 10:35:00,77.08,77.21,77.08,77.19,12660.0,67.2419,67.3553,67.2419,67.3379,12660.0
2019-02-06 10:40:00,77.2,77.21,77.02,77.02,21292.0,67.3466,67.3553,67.1896,67.1896,21292.0
2019-02-06 10:45:00,77.02,77.17,77.01,77.15,17702.0,67.1896,67.3204,67.1808,67.303,17702.0
2019-02-06 10:50:00,77.15,77.31,77.12,77.25,24665.0,67.303,67.4426,67.2768,67.3902,24665.0
2019-02-06 10:55:00,77.25,77.3,77.15,77.2,15090.0,67.3902,67.4338,67.303,67.3466,15090.0
2019-02-06 11:00:00,77.2,77.31,77.16,77.3,15288.0,67.3466,67.4426,67.3117,67.4338,15288.0
2019-02-06 11:05:00,77.31,77.34,77.23,77.25,20240.0,67.4426,67.4687,67.3728,67.3902,20240.0
2019-02-06 11:10:00,77.25,77.27,77.03,77.16,48403.0,67.3902,67.4077,67.1983,67.3117,48403.0
2019-02-06 11:15:00,77.16,77.2,77.01,77.02,17188.0,67.3117,67.3466,67.1808,67.1896,17188.0
2019-02-06 11:20:00,77.02,77.1,76.95,76.97,56003.0,67.1896,67.2594,67.1285,67.1459,56003.0
2019-02-06 11:25:00,76.97,77.12,76.96,77.12,30228.0,67.1459,67.2768,67.1372,67.2768,30228.0
2019-02-06 11:30:00,77.12,77.15,77.08,77.09,16943.0,67.2768,67.303,67.2419,67.2506,16943.0
2019-02-06 11:35:00,77.1,77.2,77.01,77.2,19756.0,67.2594,67.3466,67.1808,67.3466,19756.0
2019-02-06 11:40:00,77.21,77.21,77.14,77.15,18712.0,67.3553,67.3553,67.2943,67.303,18712.0
2019-02-06 11:45:00,77.15,77.17,77.06,77.09,18608.0,67.303,67.3204,67.2245,67.2506,18608.0
2019-02-06 11:50:00,77.07,77.14,77.06,77.12,24466.0,67.2332,67.2943,67.2245,67.2768,24466.0
2019-02-06 11:55:00,77.11,77.15,76.99,77.14,74084.0,67.2681,67.303,67.1634,67.2943,74084.0
2019-02-06 12:00:00,77.13,77.2,77.11,77.13,17349.0,67.2855,67.3466,67.2681,67.2855,17349.0
2019-02-06 12:05:00,77.12,77.12,76.98,76.99,15576.0,67.2768,67.2768,67.1547,67.1634,15576.0
2019-02-06 12:10:00,76.99,77.03,76.99,77.0,13562.0,67.1634,67.1983,67.1634,67.1721,13562.0
2019-02-06 12:15:00,76.98,77.02,76.92,77.0,20468.0,67.1547,67.1896,67.1023,67.1721,20468.0
2019-02-06 12:20:00,77.01,77.03,76.98,77.02,15068.0,67.1808,67.1983,67.1547,67.1896,15068.0
2019-02-06 12:25:00,77.05,77.08,76.99,76.99,10460.0,67.2157,67.2419,67.1634,67.1634,10460.0
2019-02-06 12:30:00,76.99,77.08,76.99,77.08,18740.0,67.1634,67.2419,67.1634,67.2419,18740.0
2019-02-06 12:35:00,77.07,77.07,77.02,77.03,11447.0,67.2332,67.2332,67.1896,67.1983,11447.0
2019-02-06 12:40:00,77.04,77.05,76.99,77.02,8052.0,67.207,67.2157,67.1634,67.1896,8052.0
2019-02-06 12:45:00,77.01,77.05,76.95,77.03,12771.0,67.1808,67.2157,67.1285,67.1983,12771.0
2019-02-06 12:50:00,77.03,77.05,76.99,77.0,13030.0,67.1983,67.2157,67.1634,67.1721,13030.0
2019-02-06 12:55:00,76.99,77.04,76.99,77.04,8631.0,67.1634,67.207,67.1634,67.207,8631.0
2019-02-06 13:00:00,77.04,77.1,77.02,77.04,8084.0,67.207,67.2594,67.1896,67.207,8084.0
2019-02-06 13:05:00,77.05,77.1,77.04,77.06,9513.0,67.2157,67.2594,67.207,67.2245,9513.0
2019-02-06 13:10:00,77.06,77.07,77.04,77.05,10808.0,67.2245,67.2332,67.207,67.2157,10808.0
2019-02-06 13:15:00,77.06,77.1,77.04,77.05,18145.0,67.2245,67.2594,67.207,67.2157,18145.0
2019-02-06 13:20:00,77.05,77.07,77.03,77.06,15977.0,67.2157,67.2332,67.1983,67.2245,15977.0
2019-02-06 13:25:00,77.07,77.1,77.06,77.09,9489.0,67.2332,67.2594,67.2245,67.2506,9489.0
2019-02-06 13:30:00,77.09,77.09,77.06,77.08,9968.0,67.2506,67.2506,67.2245,67.2419,9968.0
2019-02-06 13:35:00,77.08,77.29,77.08,77.2,48991.0,67.2419,67.4251,67.2419,67.3466,48991.0
2019-02-06 13:40:00,77.19,77.19,77.14,77.16,9125.0,67.3379,67.3379,67.2943,67.3117,9125.0
2019-02-06 13:45:00,77.17,77.17,77.09,77.09,28428.0,67.3204,67.3204,67.2506,67.2506,28428.0
2019-02-06 13:50:00,77.1,77.12,77.08,77.1,7130.0,67.2594,67.2768,67.2419,67.2594,7130.0
2019-02-06 13:55:00,77.11,77.11,77.02,77.04,13043.0,67.2681,67.2681,67.1896,67.207,13043.0
2019-02-06 14:00:00,77.05,77.06,76.97,76.98,19258.0,67.2157,67.2245,67.1459,67.1547,19258.0
2019-02-06 14:05:00,77.0,77.01,76.94,76.95,18311.0,67.1721,67.1808,67.1198,67.1285,18311.0
2019-02-06 14:10:00,76.96,76.97,76.91,76.96,13613.0,67.1372,67.1459,67.0936,67.1372,13613.0
2019-02-06 14:15:00,76.96,76.96,76.9,76.94,18718.0,67.1372,67.1372,67.0849,67.1198,18718.0
2019-02-06 14:20:00,76.95,77.04,76.94,77.04,7858.0,67.1285,67.207,67.1198,67.207,7858.0
2019-02-06 14:25:00,77.03,77.04,77.0,77.0,16257.0,67.1983,67.207,67.1721,67.1721,16257.0
2019-02-06 14:30:00,77.0,77.01,76.94,76.96,14413.0,67.1721,67.1808,67.1198,67.1372,14413.0
2019-02-06 14:35:00,76.97,77.0,76.95,76.96,16915.0,67.1459,67.1721,67.1285,67.1372,16915.0
2019-02-06 14:40:00,76.96,77.02,76.96,77.01,12528.0,67.1372,67.1896,67.1372,67.1808,12528.0
2019-02-06 14:45:00,77.01,77.02,76.96,77.01,23415.0,67.1808,67.1896,67.1372,67.1808,23415.0
2019-02-06 14:50:00,77.01,77.03,76.96,76.99,11783.0,67.1808,67.1983,67.1372,67.1634,11783.0
2019-02-06 14:55:00,76.98,77.02,76.96,77.01,13591.0,67.1547,67.1896,67.1372,67.1808,13591.0
2019-02-06 15:00:00,77.01,77.03,76.97,76.98,12399.0,67.1808,67.1983,67.1459,67.1547,12399.0
2019-02-06 15:05:00,76.98,77.04,76.98,77.03,18549.0,67.1547,67.207,67.1547,67.1983,18549.0
2019-02-06 15:10:00,77.03,77.04,76.93,76.99,14810.0,67.1983,67.207,67.1111,67.1634,14810.0
2019-02-06 15:15:00,76.99,77.02,76.95,77.02,26821.0,67.1634,67.1896,67.1285,67.1896,26821.0
2019-02-06 15:20:00,77.02,77.08,77.01,77.08,15373.0,67.1896,67.2419,67.1808,67.2419,15373.0
2019-02-06 15:25:00,77.07,77.08,77.04,77.05,17896.0,67.2332,67.2419,67.207,67.2157,17896.0
2019-02-06 15:30:00,77.05,77.06,76.96,76.96,19281.0,67.2157,67.2245,67.1372,67.1372,19281.0
2019-02-06 15:35:00,76.97,76.97,76.93,76.95,18872.0,67.1459,67.1459,67.1111,67.1285,18872.0
2019-02-06 15:40:00,76.95,76.96,76.83,76.84,31870.0,67.1285,67.1372,67.0238,67.0325,31870.0
2019-02-06 15:45:00,76.83,76.91,76.81,76.88,48992.0,67.0238,67.0936,67.0064,67.0674,48992.0
2019-02-06 15:50:00,76.89,76.92,76.86,76.9,60185.0,67.0762,67.1023,67.05,67.0849,60185.0
2019-02-06 15:55:00,76.89,76.93,76.85,76.93,149446.0,67.0762,67.1111,67.0413,67.1111,149446.0
2019-02-07 09:30:00,76.63,77.11,76.51,76.71,88185.0,66.8493,67.2681,66.7447,66.9191,88185.0
2019-02-07 09:35:00,76.75,76.82,76.58,76.79,13694.0,66.954,67.0151,66.8057,66.9889,13694.0
2019-02-07 09:40:00,76.73,76.87,76.62,76.78,53227.0,66.9366,67.0587,66.8406,66.9802,53227.0
2019-02-07 09:45:00,76.78,76.82,76.5,76.62,41502.0,66.9802,67.0151,66.7359,66.8406,41502.0
2019-02-07 09:50:00,76.59,76.73,76.47,76.53,15395.0,66.8144,66.9366,66.7098,66.7621,15395.0
2019-02-07 09:55:00,76.52,76.54,76.38,76.44,22703.0,66.7534,66.7708,66.6313,66.6836,22703.0
2019-02-07 10:00:00,76.44,76.47,76.33,76.35,22192.0,66.6836,66.7098,66.5876,66.6051,22192.0
2019-02-07 10:05:00,76.35,76.58,76.35,76.58,15252.0,66.6051,66.8057,66.6051,66.8057,15252.0
2019-02-07 10:10:00,76.6,76.8,76.58,76.79,30693.0,66.8232,66.9976,66.8057,66.9889,30693.0
2019-02-07 10:15:00,76.79,76.86,76.77,76.84,43073.0,66.9889,67.05,66.9715,67.0325,43073.0
2019-02-07 10:20:00,76.84,77.04,76.82,77.03,39965.0,67.0325,67.207,67.0151,67.1983,39965.0
2019-02-07 10:25:00,77.04,77.07,76.97,77.04,24561.0,67.207,67.2332,67.1459,67.207,24561.0
2019-02-07 10:30:00,77.04,77.13,77.04,77.06,11524.0,67.207,67.2855,67.207,67.2245,11524.0
2019-02-07 10:35:00,77.07,77.09,76.98,77.03,11594.0,67.2332,67.2506,67.1547,67.1983,11594.0
2019-02-07 10:40:00,77.03,77.05,76.85,76.88,20095.0,67.1983,67.2157,67.0413,67.0674,20095.0
2019-02-07 10:45:00,76.85,76.92,76.81,76.82,17663.0,67.0413,67.1023,67.0064,67.0151,17663.0
2019-02-07 10:50:00,76.8,76.8,76.52,76.54,19924.0,66.9976,66.9976,66.7534,66.7708,19924.0
2019-02-07 10:55:00,76.55,76.58,76.43,76.43,13233.0,66.7796,66.8057,66.6749,66.6749,13233.0
2019-02-07 11:00:00,76.48,76.52,76.38,76.46,31094.0,66.7185,66.7534,66.6313,66.701,31094.0
2019-02-07 11:05:00,76.47,76.54,76.43,76.44,19417.0,66.7098,66.7708,66.6749,66.6836,19417.0
2019-02-07 11:10:00,76.43,76.52,76.38,76.39,17428.0,66.6749,66.7534,66.6313,66.64,17428.0
2019-02-07 11:15:00,76.39,76.45,76.31,76.32,22732.0,66.64,66.6923,66.5702,66.5789,22732.0
2019-02-07 11:20:00,76.31,76.39,76.27,76.29,17568.0,66.5702,66.64,66.5353,66.5527,17568.0
2019-02-07 11:25:00,76.31,76.35,76.22,76.28,24030.0,66.5702,66.6051,66.4917,66.544,24030.0
2019-02-07 11:30:00,76.26,76.26,75.94,75.97,42919.0,66.5266,66.5266,66.2474,66.2736,42919.0
2019-02-07 11:35:00,75.97,76.08,75.83,76.08,34084.0,66.2736,66.3695,66.1515,66.3695,34084.0
2019-02-07 11:40:00,76.06,76.19,76.03,76.03,21664.0,66.3521,66.4655,66.3259,66.3259,21664.0
2019-02-07 11:45:00,76.05,76.08,75.96,75.96,9107.0,66.3434,66.3695,66.2649,66.2649,9107.0
2019-02-07 11:50:00,75.92,76.03,75.82,75.91,10353.0,66.23,66.3259,66.1427,66.2212,10353.0
2019-02-07 11:55:00,75.89,75.96,75.8,75.82,12917.0,66.2038,66.2649,66.1253,66.1427,12917.0
2019-02-07 12:00:00,75.82,75.87,75.75,75.79,13586.0,66.1427,66.1863,66.0817,66.1166,13586.0
2019-02-07 12:05:00,75.8,76.05,75.8,76.04,19364.0,66.1253,66.3434,66.1253,66.3346,19364.0
2019-02-07 12:10:00,76.05,76.08,75.95,76.0,13524.0,66.3434,66.3695,66.2561,66.2998,13524.0
2019-02-07 12:15:00,75.97,75.99,75.91,75.99,13213.0,66.2736,66.291,66.2212,66.291,13213.0
2019-02-07 12:20:00,75.98,76.03,75.98,76.02,11406.0,66.2823,66.3259,66.2823,66.3172,11406.0
2019-02-07 12:25:00,76.02,76.02,75.93,75.93,9813.0,66.3172,66.3172,66.2387,66.2387,9813.0
2019-02-07 12:30:00,75.93,76.0,75.93,76.0,8174.0,66.2387,66.2998,66.2387,66.2998,8174.0
2019-02-07 12:35:00,76.02,76.06,75.97,76.06,11602.0,66.3172,66.3521,66.2736,66.3521,11602.0
2019-02-07 12:40:00,76.07,76.08,75.9,75.9,20908.0,66.3608,66.3695,66.2125,66.2125,20908.0
2019-02-07 12:45:00,75.89,75.91,75.78,75.84,24863.0,66.2038,66.2212,66.1078,66.1602,24863.0
2019-02-07 12:50:00,75.84,75.84,75.72,75.73,15116.0,66.1602,66.1602,66.0555,66.0642,15116.0
2019-02-07 12:55:00,75.73,75.86,75.7,75.84,35050.0,66.0642,66.1776,66.038,66.1602,35050.0
2019-02-07 13:00:00,75.84,76.06,75.82,76.03,17155.0,66.1602,66.3521,66.1427,66.3259,17155.0
2019-02-07 13:05:00,76.03,76.12,76.03,76.11,17873.0,66.3259,66.4044,66.3259,66.3957,17873.0
2019-02-07 13:10:00,76.12,76.16,76.06,76.13,13900.0,66.4044,66.4393,66.3521,66.4132,13900.0
2019-02-07 13:15:00,76.14,76.17,76.06,76.07,13611.0,66.4219,66.4481,66.3521,66.3608,13611.0
2019-02-07 13:20:00,76.07,76.14,76.07,76.14,10496.0,66.3608,66.4219,66.3608,66.4219,10496.0
2019-02-07 13:25:00,76.14,76.2,76.09,76.16,12084.0,66.4219,66.4742,66.3783,66.4393,12084.0
2019-02-07 13:30:00,76.17,76.29,76.17,76.24,15437.0,66.4481,66.5527,66.4481,66.5091,15437.0
2019-02-07 13:35:00,76.25,76.28,76.2,76.21,10732.0,66.5178,66.544,66.4742,66.483,10732.0
2019-02-07 13:40:00,76.2,76.2,76.1,76.1,6040.0,66.4742,66.4742,66.387,66.387,6040.0
2019-02-07 13:45:00,76.1,76.16,76.06,76.1,15070.0,66.387,66.4393,66.3521,66.387,15070.0
2019-02-07 13:50:00,76.11,76.2,76.1,76.19,8771.0,66.3957,66.4742,66.387,66.4655,8771.0
2019-02-07 13:55:00,76.2,76.22,76.13,76.15,20491.0,66.4742,66.4917,66.4132,66.4306,20491.0
2019-02-07 14:00:00,76.14,76.14,76.06,76.07,29272.0,66.4219,66.4219,66.3521,66.3608,29272.0
2019-02-07 14:05:00,76.08,76.11,75.98,76.02,35747.0,66.3695,66.3957,66.2823,66.3172,35747.0
2019-02-07 14:10:00,76.03,76.03,75.9,75.97,24215.0,66.3259,66.3259,66.2125,66.2736,24215.0
2019-02-07 14:15:00,75.96,76.02,75.9,75.96,18238.0,66.2649,66.3172,66.2125,66.2649,18238.0
2019-02-07 14:20:00,75.93,76.11,75.93,76.07,22158.0,66.2387,66.3957,66.2387,66.3608,22158.0
2019-02-07 14:25:00,76.09,76.24,76.08,76.23,14147.0,66.3783,66.5091,66.3695,66.5004,14147.0
2019-02-07 14:30:00,76.23,76.25,76.17,76.18,10747.0,66.5004,66.5178,66.4481,66.4568,10747.0
2019-02-07 14:35:00,76.19,76.22,76.1,76.13,9105.0,66.4655,66.4917,66.387,66.4132,9105.0
2019-02-07 14:40:00,76.13,76.13,76.05,76.05,10101.0,66.4132,66.4132,66.3434,66.3434,10101.0
2019-02-07 14:45:00,76.04,76.07,75.97,76.0,14907.0,66.3346,66.3608,66.2736,66.2998,14907.0
2019-02-07 14:50:00,76.0,76.05,75.95,76.04,13375.0,66.2998,66.3434,66.2561,66.3346,13375.0
2019-02-07 14:55:00,76.05,76.16,76.04,76.1,22686.0,66.3434,66.4393,66.3346,66.387,22686.0
2019-02-07 15:00:00,76.09,76.19,76.07,76.07,27586.0,66.3783,66.4655,66.3608,66.3608,27586.0
2019-02-07 15:05:00,76.07,76.08,75.99,76.03,15680.0,66.3608,66.3695,66.291,66.3259,15680.0
2019-02-07 15:10:00,76.01,76.02,75.98,75.99,13289.0,66.3085,66.3172,66.2823,66.291,13289.0
2019-02-07 15:15:00,75.99,76.06,75.99,76.04,16810.0,66.291,66.3521,66.291,66.3346,16810.0
2019-02-07 15:20:00,76.05,76.08,76.01,76.08,33638.0,66.3434,66.3695,66.3085,66.3695,33638.0
2019-02-07 15:25:00,76.09,76.15,76.03,76.14,22805.0,66.3783,66.4306,66.3259,66.4219,22805.0
2019-02-07 15:30:00,76.13,76.15,75.91,75.92,30050.0,66.4132,66.4306,66.2212,66.23,30050.0
2019-02-07 15:35:00,75.93,76.05,75.91,76.05,28983.0,66.2387,66.3434,66.2212,66.3434,28983.0
2019-02-07 15:40:00,76.02,76.2,76.02,76.18,63260.0,66.3172,66.4742,66.3172,66.4568,63260.0
2019-02-07 15:45:00,76.18,76.25,76.18,76.22,49808.0,66.4568,66.5178,66.4568,66.4917,49808.0
2019-02-07 15:50:00,76.22,76.34,76.22,76.33,59471.0,66.4917,66.5964,66.4917,66.5876,59471.0
2019-02-07 15:55:00,76.33,76.37,76.27,76.36,109008.0,66.5876,66.6225,66.5353,66.6138,109008.0
2019-02-08 09:30:00,75.86,75.92,75.7,75.92,31574.0,66.1776,66.23,66.038,66.23,31574.0
2019-02-08 09:35:00,75.95,76.09,75.83,76.0,16950.0,66.2561,66.3783,66.1515,66.2998,16950.0
2019-02-08 09:40:00,76.03,76.05,75.77,75.8,11400.0,66.3259,66.3434,66.0991,66.1253,11400.0
2019-02-08 09:45:00,75.82,75.82,75.65,75.74,6274.0,66.1427,66.1427,65.9944,66.0729,6274.0
2019-02-08 09:50:00,75.76,75.82,75.67,75.7,9508.0,66.0904,66.1427,66.0119,66.038,9508.0
2019-02-08 09:55:00,75.66,75.72,75.53,75.57,7980.0,66.0031,66.0555,65.8897,65.9246,7980.0
2019-02-08 10:00:00,75.57,75.75,75.56,75.66,13444.0,65.9246,66.0817,65.9159,66.0031,13444.0
2019-02-08 10:05:00,75.67,75.77,75.64,75.7,7064.0,66.0119,66.0991,65.9857,66.038,7064.0
2019-02-08 10:10:00,75.69,75.7,75.49,75.52,9124.0,66.0293,66.038,65.8548,65.881,9124.0
2019-02-08 10:15:00,75.5,75.53,75.34,75.36,5241.0,65.8636,65.8897,65.724,65.7414,5241.0
2019-02-08 10:20:00,75.36,75.4,75.3,75.38,10346.0,65.7414,65.7763,65.6891,65.7589,10346.0
2019-02-08 10:25:00,75.38,75.58,75.36,75.53,11332.0,65.7589,65.9334,65.7414,65.8897,11332.0
2019-02-08 10:30:00,75.52,75.6,75.49,75.53,7901.0,65.881,65.9508,65.8548,65.8897,7901.0
2019-02-08 10:35:00,75.51,75.57,75.46,75.55,13318.0,65.8723,65.9246,65.8287,65.9072,13318.0
2019-02-08 10:40:00,75.58,75.72,75.57,75.59,10004.0,65.9334,66.0555,65.9246,65.9421,10004.0
2019-02-08 10:45:00,75.6,75.67,75.57,75.62,6714.0,65.9508,66.0119,65.9246,65.9683,6714.0
2019-02-08 10:50:00,75.63,75.68,75.51,75.51,9354.0,65.977,66.0206,65.8723,65.8723,9354.0
2019-02-08 10:55:00,75.52,75.58,75.5,75.56,11864.0,65.881,65.9334,65.8636,65.9159,11864.0
2019-02-08 11:00:00,75.55,75.55,75.38,75.4,15281.0,65.9072,65.9072,65.7589,65.7763,15281.0
2019-02-08 11:05:00,75.41,75.44,75.36,75.41,8158.0,65.7851,65.8112,65.7414,65.7851,8158.0
2019-02-08 11:10:00,75.41,75.45,75.25,75.38,37261.0,65.7851,65.82,65.6455,65.7589,37261.0
2019-02-08 11:15:00,75.37,75.41,75.21,75.24,33086.0,65.7502,65.7851,65.6106,65.6368,33086.0
2019-02-08 11:20:00,75.26,75.27,75.12,75.27,35414.0,65.6542,65.6629,65.5321,65.6629,35414.0
2019-02-08 11:25:00,75.24,75.32,75.23,75.24,11727.0,65.6368,65.7065,65.628,65.6368,11727.0
2019-02-08 11:30:00,75.22,75.29,75.18,75.2,11371.0,65.6193,65.6804,65.5844,65.6019,11371.0
2019-02-08 11:35:00,75.17,75.27,75.17,75.24,6108.0,65.5757,65.6629,65.5757,65.6368,6108.0
2019-02-08 11:40:00,75.26,75.37,75.26,75.36,8043.0,65.6542,65.7502,65.6542,65.7414,8043.0
2019-02-08 11:45:00,75.37,75.38,75.15,75.23,12184.0,65.7502,65.7589,65.5582,65.628,12184.0
2019-02-08 11:50:00,75.24,75.33,75.19,75.33,7695.0,65.6368,65.7153,65.5931,65.7153,7695.0
2019-02-08 11:55:00,75.33,75.44,75.32,75.43,6298.0,65.7153,65.8112,65.7065,65.8025,6298.0
2019-02-08 12:00:00,75.44,75.51,75.4,75.45,9396.0,65.8112,65.8723,65.7763,65.82,9396.0
2019-02-08 12:05:00,75.44,75.49,75.34,75.34,9372.0,65.8112,65.8548,65.724,65.724,9372.0
2019-02-08 12:10:00,75.35,75.38,75.31,75.34,12749.0,65.7327,65.7589,65.6978,65.724,12749.0
2019-02-08 12:15:00,75.35,75.45,75.35,75.43,10752.0,65.7327,65.82,65.7327,65.8025,10752.0
2019-02-08 12:20:00,75.44,75.48,75.4,75.45,6046.0,65.8112,65.8461,65.7763,65.82,6046.0
2019-02-08 12:25:00,75.47,75.49,75.44,75.44,5741.0,65.8374,65.8548,65.8112,65.8112,5741.0
2019-02-08 12:30:00,75.45,75.48,75.33,75.36,27700.0,65.82,65.8461,65.7153,65.7414,27700.0
2019-02-08 12:35:00,75.35,75.37,75.3,75.36,10516.0,65.7327,65.7502,65.6891,65.7414,10516.0
2019-02-08 12:40:00,75.37,75.43,75.37,75.42,10712.0,65.7502,65.8025,65.7502,65.7938,10712.0
2019-02-08 12:45:00,75.43,75.51,75.4,75.44,30011.0,65.8025,65.8723,65.7763,65.8112,30011.0
2019-02-08 12:50:00,75.44,75.46,75.39,75.39,10269.0,65.8112,65.8287,65.7676,65.7676,10269.0
2019-02-08 12:55:00,75.42,75.44,75.34,75.39,6908.0,65.7938,65.8112,65.724,65.7676,6908.0
2019-02-08 13:00:00,75.4,75.45,75.38,75.41,16995.0,65.7763,65.82,65.7589,65.7851,16995.0
2019-02-08 13:05:00,75.4,75.44,75.37,75.43,16543.0,65.7763,65.8112,65.7502,65.8025,16543.0
2019-02-08 13:10:00,75.43,75.53,75.4,75.52,22595.0,65.8025,65.8897,65.7763,65.881,22595.0
2019-02-08 13:15:00,75.52,75.54,75.46,75.49,9098.0,65.881,65.8985,65.8287,65.8548,9098.0
2019-02-08 13:20:00,75.48,75.51,75.47,75.48,7268.0,65.8461,65.8723,65.8374,65.8461,7268.0
2019-02-08 13:25:00,75.47,75.52,75.44,75.44,12419.0,65.8374,65.881,65.8112,65.8112,12419.0
2019-02-08 13:30:00,75.43,75.49,75.42,75.48,5752.0,65.8025,65.8548,65.7938,65.8461,5752.0
2019-02-08 13:35:00,75.48,75.49,75.44,75.47,7429.0,65.8461,65.8548,65.8112,65.8374,7429.0
2019-02-08 13:40:00,75.48,75.52,75.47,75.5,18263.0,65.8461,65.881,65.8374,65.8636,18263.0
2019-02-08 13:45:00,75.5,75.54,75.47,75.5,9108.0,65.8636,65.8985,65.8374,65.8636,9108.0
2019-02-08 13:50:00,75.52,75.52,75.45,75.47,8380.0,65.881,65.881,65.82,65.8374,8380.0
2019-02-08 13:55:00,75.47,75.55,75.46,75.54,12078.0,65.8374,65.9072,65.8287,65.8985,12078.0
2019-02-08 14:00:00,75.55,75.58,75.47,75.5,16086.0,65.9072,65.9334,65.8374,65.8636,16086.0
2019-02-08 14:05:00,75.51,75.61,75.5,75.59,9647.0,65.8723,65.9595,65.8636,65.9421,9647.0
2019-02-08 14:10:00,75.59,75.64,75.56,75.64,11363.0,65.9421,65.9857,65.9159,65.9857,11363.0
2019-02-08 14:15:00,75.64,75.71,75.63,75.68,9835.0,65.9857,66.0468,65.977,66.0206,9835.0
2019-02-08 14:20:00,75.68,75.68,75.6,75.67,8510.0,66.0206,66.0206,65.9508,66.0119,8510.0
2019-02-08 14:25:00,75.67,75.7,75.61,75.69,11248.0,66.0119,66.038,65.9595,66.0293,11248.0
2019-02-08 14:30:00,75.69,75.71,75.63,75.63,11207.0,66.0293,66.0468,65.977,65.977,11207.0
2019-02-08 14:35:00,75.62,75.64,75.58,75.63,9307.0,65.9683,65.9857,65.9334,65.977,9307.0
2019-02-08 14:40:00,75.62,75.65,75.6,75.62,10677.0,65.9683,65.9944,65.9508,65.9683,10677.0
2019-02-08 14:45:00,75.64,75.67,75.6,75.63,10683.0,65.9857,66.0119,65.9508,65.977,10683.0
2019-02-08 14:50:00,75.64,75.65,75.58,75.58,16968.0,65.9857,65.9944,65.9334,65.9334,16968.0
2019-02-08 14:55:00,75.6,75.61,75.55,75.56,9981.0,65.9508,65.9595,65.9072,65.9159,9981.0
2019-02-08 15:00:00,75.55,75.57,75.51,75.51,10964.0,65.9072,65.9246,65.8723,65.8723,10964.0
2019-02-08 15:05:00,75.52,75.56,75.52,75.54,11664.0,65.881,65.9159,65.881,65.8985,11664.0
2019-02-08 15:10:00,75.54,75.65,75.53,75.65,16055.0,65.8985,65.9944,65.8897,65.9944,16055.0
2019-02-08 15:15:00,75.65,75.66,75.61,75.63,22905.0,65.9944,66.0031,65.9595,65.977,22905.0
2019-02-08 15:20:00,75.63,75.68,75.61,75.62,18334.0,65.977,66.0206,65.9595,65.9683,18334.0
2019-02-08 15:25:00,75.62,75.66,75.6,75.66,16372.0,65.9683,66.0031,65.9508,66.0031,16372.0
2019-02-08 15:30:00,75.66,75.66,75.58,75.63,23889.0,66.0031,66.0031,65.9334,65.977,23889.0
2019-02-08 15:35:00,75.63,75.64,75.58,75.63,21064.0,65.977,65.9857,65.9334,65.977,21064.0
2019-02-08 15:40:00,75.63,75.64,75.55,75.59,33983.0,65.977,65.9857,65.9072,65.9421,33983.0
2019-02-08 15:45:00,75.61,75.68,75.59,75.63,32341.0,65.9595,66.0206,65.9421,65.977,32341.0
2019-02-08 15:50:00,75.63,75.68,75.62,75.66,38015.0,65.977,66.0206,65.9683,66.0031,38015.0
2019-02-08 15:55:00,75.66,75.83,75.64,75.82,165319.0,66.0031,66.1515,65.9857,66.1427,165319.0
2019-02-11 09:30:00,75.89,75.98,75.75,75.75,29339.0,66.2038,66.2823,66.0817,66.0817,29339.0
2019-02-11 09:35:00,75.9,75.97,75.78,75.8,28665.0,66.2125,66.2736,66.1078,66.1253,28665.0
2019-02-11 09:40:00,75.77,75.94,75.67,75.9,18625.0,66.0991,66.2474,66.0119,66.2125,18625.0
2019-02-11 09:45:00,75.9,75.95,75.73,75.75,5909.0,66.2125,66.2561,66.0642,66.0817,5909.0
2019-02-11 09:50:00,75.73,75.74,75.48,75.63,23405.0,66.0642,66.0729,65.8461,65.977,23405.0
2019-02-11 09:55:00,75.6,75.73,75.56,75.73,17233.0,65.9508,66.0642,65.9159,66.0642,17233.0
2019-02-11 10:00:00,75.69,75.81,75.69,75.77,7115.0,66.0293,66.134,66.0293,66.0991,7115.0
2019-02-11 10:05:00,75.76,75.87,75.73,75.81,5390.0,66.0904,66.1863,66.0642,66.134,5390.0
2019-02-11 10:10:00,75.78,75.85,75.69,75.69,11140.0,66.1078,66.1689,66.0293,66.0293,11140.0
2019-02-11 10:15:00,75.67,75.78,75.67,75.78,9128.0,66.0119,66.1078,66.0119,66.1078,9128.0
2019-02-11 10:20:00,75.77,75.78,75.56,75.58,6838.0,66.0991,66.1078,65.9159,65.9334,6838.0
2019-02-11 10:25:00,75.56,75.56,75.49,75.5,11271.0,65.9159,65.9159,65.8548,65.8636,11271.0
2019-02-11 10:30:00,75.52,75.53,75.44,75.51,5749.0,65.881,65.8897,65.8112,65.8723,5749.0
2019-02-11 10:35:00,75.5,75.55,75.49,75.5,2200.0,65.8636,65.9072,65.8548,65.8636,2200.0
2019-02-11 10:40:00,75.51,75.59,75.51,75.57,10615.0,65.8723,65.9421,65.8723,65.9246,10615.0
2019-02-11 10:45:00,75.58,75.67,75.57,75.61,16514.0,65.9334,66.0119,65.9246,65.9595,16514.0
2019-02-11 10:50:00,75.6,75.63,75.56,75.57,10117.0,65.9508,65.977,65.9159,65.9246,10117.0
2019-02-11 10:55:00,75.55,75.57,75.52,75.54,9706.0,65.9072,65.9246,65.881,65.8985,9706.0
2019-02-11 11:00:00,75.55,75.59,75.5,75.53,8822.0,65.9072,65.9421,65.8636,65.8897,8822.0
2019-02-11 11:05:00,75.54,75.57,75.33,75.33,12705.0,65.8985,65.9246,65.7153,65.7153,12705.0
2019-02-11 11:10:00,75.33,75.44,75.33,75.39,6859.0,65.7153,65.8112,65.7153,65.7676,6859.0
2019-02-11 11:15:00,75.38,75.5,75.35,75.47,7126.0,65.7589,65.8636,65.7327,65.8374,7126.0
2019-02-11 11:20:00,75.46,75.56,75.44,75.52,4733.0,65.8287,65.9159,65.8112,65.881,4733.0
2019-02-11 11:25:00,75.54,75.57,75.45,75.46,14020.0,65.8985,65.9246,65.82,65.8287,14020.0
2019-02-11 11:30:00,75.46,75.47,75.41,75.45,8768.0,65.8287,65.8374,65.7851,65.82,8768.0
2019-02-11 11:35:00,75.47,75.5,75.43,75.44,12363.0,65.8374,65.8636,65.8025,65.8112,12363.0
2019-02-11 11:40:00,75.43,75.44,75.4,75.4,6510.0,65.8025,65.8112,65.7763,65.7763,6510.0
2019-02-11 11:45:00,75.42,75.47,75.41,75.44,8063.0,65.7938,65.8374,65.7851,65.8112,8063.0
2019-02-11 11:50:00,75.44,75.44,75.33,75.42,6004.0,65.8112,65.8112,65.7153,65.7938,6004.0
2019-02-11 11:55:00,75.39,75.39,75.35,75.39,8249.0,65.7676,65.7676,65.7327,65.7676,8249.0
2019-02-11 12:00:00,75.39,75.5,75.39,75.49,7576.0,65.7676,65.8636,65.7676,65.8548,7576.0
2019-02-11 12:05:00,75.49,75.56,75.46,75.51,10182.0,65.8548,65.9159,65.8287,65.8723,10182.0
2019-02-11 12:10:00,75.5,75.51,75.47,75.5,5639.0,65.8636,65.8723,65.8374,65.8636,5639.0
2019-02-11 12:15:00,75.5,75.57,75.5,75.52,8271.0,65.8636,65.9246,65.8636,65.881,8271.0
2019-02-11 12:20:00,75.51,75.54,75.49,75.54,7608.0,65.8723,65.8985,65.8548,65.8985,7608.0
2019-02-11 12:25:00,75.54,75.61,75.54,75.58,13148.0,65.8985,65.9595,65.8985,65.9334,13148.0
2019-02-11 12:30:00,75.57,75.59,75.52,75.55,8084.0,65.9246,65.9421,65.881,65.9072,8084.0
2019-02-11 12:35:00,75.54,75.54,75.46,75.46,5045.0,65.8985,65.8985,65.8287,65.8287,5045.0
2019-02-11 12:40:00,75.47,75.53,75.45,75.51,5011.0,65.8374,65.8897,65.82,65.8723,5011.0
2019-02-11 12:45:00,75.51,75.53,75.45,75.45,13671.0,65.8723,65.8897,65.82,65.82,13671.0
2019-02-11 12:50:00,75.47,75.49,75.41,75.46,5547.0,65.8374,65.8548,65.7851,65.8287,5547.0
2019-02-11 12:55:00,75.47,75.49,75.42,75.43,7011.0,65.8374,65.8548,65.7938,65.8025,7011.0
2019-02-11 13:00:00,75.41,75.46,75.38,75.42,8031.0,65.7851,65.8287,65.7589,65.7938,8031.0
2019-02-11 13:05:00,75.45,75.5,75.45,75.47,6233.0,65.82,65.8636,65.82,65.8374,6233.0
2019-02-11 13:10:00,75.47,75.47,75.41,75.43,6670.0,65.8374,65.8374,65.7851,65.8025,6670.0
2019-02-11 13:15:00,75.43,75.46,75.4,75.44,7621.0,65.8025,65.8287,65.7763,65.8112,7621.0
2019-02-11 13:20:00,75.45,75.49,75.44,75.44,8259.0,65.82,65.8548,65.8112,65.8112,8259.0
2019-02-11 13:25:00,75.44,75.46,75.37,75.41,14515.0,65.8112,65.8287,65.7502,65.7851,14515.0
2019-02-11 13:30:00,75.43,75.45,75.37,75.37,5782.0,65.8025,65.82,65.7502,65.7502,5782.0
2019-02-11 13:35:00,75.36,75.41,75.35,75.41,7096.0,65.7414,65.7851,65.7327,65.7851,7096.0
2019-02-11 13:40:00,75.41,75.43,75.38,75.39,6934.0,65.7851,65.8025,65.7589,65.7676,6934.0
2019-02-11 13:45:00,75.4,75.45,75.35,75.45,12448.0,65.7763,65.82,65.7327,65.82,12448.0
2019-02-11 13:50:00,75.43,75.43,75.39,75.41,7376.0,65.8025,65.8025,65.7676,65.7851,7376.0
2019-02-11 13:55:00,75.41,75.48,75.38,75.46,9514.0,65.7851,65.8461,65.7589,65.8287,9514.0
2019-02-11 14:00:00,75.45,75.49,75.4,75.49,8072.0,65.82,65.8548,65.7763,65.8548,8072.0
2019-02-11 14:05:00,75.49,75.52,75.46,75.49,8493.0,65.8548,65.881,65.8287,65.8548,8493.0
2019-02-11 14:10:00,75.48,75.53,75.46,75.53,11153.0,65.8461,65.8897,65.8287,65.8897,11153.0
2019-02-11 14:15:00,75.53,75.55,75.49,75.51,6634.0,65.8897,65.9072,65.8548,65.8723,6634.0
2019-02-11 14:20:00,75.51,75.61,75.51,75.6,125535.0,65.8723,65.9595,65.8723,65.9508,125535.0
2019-02-11 14:25:00,75.59,75.63,75.58,75.59,13078.0,65.9421,65.977,65.9334,65.9421,13078.0
2019-02-11 14:30:00,75.59,75.6,75.53,75.56,16741.0,65.9421,65.9508,65.8897,65.9159,16741.0
2019-02-11 14:35:00,75.56,75.57,75.5,75.54,15828.0,65.9159,65.9246,65.8636,65.8985,15828.0
2019-02-11 14:40:00,75.55,75.64,75.55,75.61,22257.0,65.9072,65.9857,65.9072,65.9595,22257.0
2019-02-11 14:45:00,75.61,75.61,75.5,75.52,14173.0,65.9595,65.9595,65.8636,65.881,14173.0
2019-02-11 14:50:00,75.52,75.58,75.51,75.58,9642.0,65.881,65.9334,65.8723,65.9334,9642.0
2019-02-11 14:55:00,75.58,75.64,75.57,75.64,14394.0,65.9334,65.9857,65.9246,65.9857,14394.0
2019-02-11 15:00:00,75.64,75.67,75.58,75.61,17197.0,65.9857,66.0119,65.9334,65.9595,17197.0
2019-02-11 15:05:00,75.6,75.64,75.58,75.63,16967.0,65.9508,65.9857,65.9334,65.977,16967.0
2019-02-11 15:10:00,75.62,75.64,75.54,75.56,13289.0,65.9683,65.9857,65.8985,65.9159,13289.0
2019-02-11 15:15:00,75.55,75.61,75.54,75.57,13021.0,65.9072,65.9595,65.8985,65.9246,13021.0
2019-02-11 15:20:00,75.56,75.65,75.55,75.64,15258.0,65.9159,65.9944,65.9072,65.9857,15258.0
2019-02-11 15:25:00,75.64,75.66,75.61,75.62,17218.0,65.9857,66.0031,65.9595,65.9683,17218.0
2019-02-11 15:30:00,75.62,75.63,75.51,75.53,19758.0,65.9683,65.977,65.8723,65.8897,19758.0
2019-02-11 15:35:00,75.54,75.59,75.53,75.58,14066.0,65.8985,65.9421,65.8897,65.9334,14066.0
2019-02-11 15:40:00,75.57,75.58,75.55,75.55,25717.0,65.9246,65.9334,65.9072,65.9072,25717.0
2019-02-11 15:45:00,75.54,75.6,75.54,75.57,29951.0,65.8985,65.9508,65.8985,65.9246,29951.0
2019-02-11 15:50:00,75.57,75.61,75.56,75.59,41211.0,65.9246,65.9595,65.9159,65.9421,41211.0
2019-02-11 15:55:00,75.58,75.66,75.53,75.63,142735.0,65.9334,66.0031,65.8897,65.977,142735.0
2019-02-12 09:30:00,76.15,76.61,76.05,76.4,65725.0,66.4306,66.8319,66.3434,66.6487,65725.0
2019-02-12 09:35:00,76.41,76.55,76.37,76.47,7500.0,66.6574,66.7796,66.6225,66.7098,7500.0
2019-02-12 09:40:00,76.43,76.55,76.43,76.46,9992.0,66.6749,66.7796,66.6749,66.701,9992.0
2019-02-12 09:45:00,76.45,76.53,76.41,76.47,11735.0,66.6923,66.7621,66.6574,66.7098,11735.0
2019-02-12 09:50:00,76.46,76.61,76.42,76.58,8234.0,66.701,66.8319,66.6661,66.8057,8234.0
2019-02-12 09:55:00,76.58,76.62,76.53,76.59,9145.0,66.8057,66.8406,66.7621,66.8144,9145.0
2019-02-12 10:00:00,76.61,76.68,76.56,76.64,9773.0,66.8319,66.893,66.7883,66.8581,9773.0
2019-02-12 10:05:00,76.66,76.66,76.57,76.58,7996.0,66.8755,66.8755,66.797,66.8057,7996.0
2019-02-12 10:10:00,76.59,76.68,76.51,76.52,7623.0,66.8144,66.893,66.7447,66.7534,7623.0
2019-02-12 10:15:00,76.52,76.59,76.51,76.56,7105.0,66.7534,66.8144,66.7447,66.7883,7105.0
2019-02-12 10:20:00,76.56,76.59,76.53,76.59,8258.0,66.7883,66.8144,66.7621,66.8144,8258.0
2019-02-12 10:25:00,76.6,76.63,76.51,76.54,11184.0,66.8232,66.8493,66.7447,66.7708,11184.0
2019-02-12 10:30:00,76.56,76.57,76.47,76.53,9669.0,66.7883,66.797,66.7098,66.7621,9669.0
2019-02-12 10:35:00,76.5,76.54,76.49,76.49,8378.0,66.7359,66.7708,66.7272,66.7272,8378.0
2019-02-12 10:40:00,76.49,76.56,76.48,76.5,10783.0,66.7272,66.7883,66.7185,66.7359,10783.0
2019-02-12 10:45:00,76.49,76.58,76.49,76.58,11821.0,66.7272,66.8057,66.7272,66.8057,11821.0
2019-02-12 10:50:00,76.59,76.62,76.57,76.62,11804.0,66.8144,66.8406,66.797,66.8406,11804.0
2019-02-12 10:55:00,76.63,76.7,76.61,76.62,97439.0,66.8493,66.9104,66.8319,66.8406,97439.0
2019-02-12 11:00:00,76.62,76.65,76.57,76.57,35930.0,66.8406,66.8668,66.797,66.797,35930.0
2019-02-12 11:05:00,76.6,76.65,76.59,76.62,20732.0,66.8232,66.8668,66.8144,66.8406,20732.0
2019-02-12 11:10:00,76.63,76.65,76.61,76.64,54083.0,66.8493,66.8668,66.8319,66.8581,54083.0
2019-02-12 11:15:00,76.64,76.67,76.62,76.64,30903.0,66.8581,66.8842,66.8406,66.8581,30903.0
2019-02-12 11:20:00,76.63,76.68,76.61,76.68,55280.0,66.8493,66.893,66.8319,66.893,55280.0
2019-02-12 11:25:00,76.7,76.85,76.69,76.83,26979.0,66.9104,67.0413,66.9017,67.0238,26979.0
2019-02-12 11:30:00,76.83,76.83,76.7,76.75,21175.0,67.0238,67.0238,66.9104,66.954,21175.0
2019-02-12 11:35:00,76.76,76.83,76.76,76.83,18897.0,66.9628,67.0238,66.9628,67.0238,18897.0
2019-02-12 11:40:00,76.81,76.83,76.75,76.78,26781.0,67.0064,67.0238,66.954,66.9802,26781.0
2019-02-12 11:45:00,76.78,76.79,76.68,76.73,11440.0,66.9802,66.9889,66.893,66.9366,11440.0
2019-02-12 11:50:00,76.74,76.82,76.73,76.79,14808.0,66.9453,67.0151,66.9366,66.9889,14808.0
2019-02-12 11:55:00,76.8,76.82,76.76,76.78,23462.0,66.9976,67.0151,66.9628,66.9802,23462.0
2019-02-12 12:00:00,76.8,76.83,76.8,76.8,18340.0,66.9976,67.0238,66.9976,66.9976,18340.0
2019-02-12 12:05:00,76.8,76.8,76.71,76.73,16185.0,66.9976,66.9976,66.9191,66.9366,16185.0
2019-02-12 12:10:00,76.72,76.75,76.64,76.64,38525.0,66.9279,66.954,66.8581,66.8581,38525.0
2019-02-12 12:15:00,76.63,76.67,76.57,76.59,12550.0,66.8493,66.8842,66.797,66.8144,12550.0
2019-02-12 12:20:00,76.6,76.7,76.6,76.69,14087.0,66.8232,66.9104,66.8232,66.9017,14087.0
2019-02-12 12:25:00,76.7,76.7,76.66,76.68,14028.0,66.9104,66.9104,66.8755,66.893,14028.0
2019-02-12 12:30:00,76.7,76.7,76.63,76.65,21556.0,66.9104,66.9104,66.8493,66.8668,21556.0
2019-02-12 12:35:00,76.65,76.7,76.65,76.68,11942.0,66.8668,66.9104,66.8668,66.893,11942.0
2019-02-12 12:40:00,76.68,76.7,76.66,76.68,13649.0,66.893,66.9104,66.8755,66.893,13649.0
2019-02-12 12:45:00,76.67,76.7,76.65,76.66,9214.0,66.8842,66.9104,66.8668,66.8755,9214.0
2019-02-12 12:50:00,76.66,76.7,76.6,76.63,17197.0,66.8755,66.9104,66.8232,66.8493,17197.0
2019-02-12 12:55:00,76.65,76.7,76.64,76.64,7064.0,66.8668,66.9104,66.8581,66.8581,7064.0
2019-02-12 13:00:00,76.65,76.66,76.62,76.66,13365.0,66.8668,66.8755,66.8406,66.8755,13365.0
2019-02-12 13:05:00,76.67,76.71,76.65,76.7,10523.0,66.8842,66.9191,66.8668,66.9104,10523.0
2019-02-12 13:10:00,76.7,76.7,76.66,76.69,20126.0,66.9104,66.9104,66.8755,66.9017,20126.0
2019-02-12 13:15:00,76.69,76.7,76.66,76.7,24580.0,66.9017,66.9104,66.8755,66.9104,24580.0
2019-02-12 13:20:00,76.7,76.7,76.68,76.69,24372.0,66.9104,66.9104,66.893,66.9017,24372.0
2019-02-12 13:25:00,76.69,76.71,76.67,76.69,13714.0,66.9017,66.9191,66.8842,66.9017,13714.0
2019-02-12 13:30:00,76.69,76.78,76.68,76.78,12192.0,66.9017,66.9802,66.893,66.9802,12192.0
2019-02-12 13:35:00,76.78,76.83,76.74,76.75,27403.0,66.9802,67.0238,66.9453,66.954,27403.0
2019-02-12 13:40:00,76.76,76.76,76.7,76.74,16058.0,66.9628,66.9628,66.9104,66.9453,16058.0
2019-02-12 13:45:00,76.75,76.76,76.72,76.76,12839.0,66.954,66.9628,66.9279,66.9628,12839.0
2019-02-12 13:50:00,76.76,76.78,76.74,76.75,16203.0,66.9628,66.9802,66.9453,66.954,16203.0
2019-02-12 13:55:00,76.77,76.77,76.73,76.77,14320.0,66.9715,66.9715,66.9366,66.9715,14320.0
2019-02-12 14:00:00,76.77,76.78,76.68,76.7,23406.0,66.9715,66.9802,66.893,66.9104,23406.0
2019-02-12 14:05:00,76.71,76.72,76.68,76.72,13800.0,66.9191,66.9279,66.893,66.9279,13800.0
2019-02-12 14:10:00,76.71,76.74,76.69,76.72,14489.0,66.9191,66.9453,66.9017,66.9279,14489.0
2019-02-12 14:15:00,76.72,76.73,76.67,76.68,9457.0,66.9279,66.9366,66.8842,66.893,9457.0
2019-02-12 14:20:00,76.68,76.71,76.66,76.7,7811.0,66.893,66.9191,66.8755,66.9104,7811.0
2019-02-12 14:25:00,76.7,76.7,76.63,76.64,5793.0,66.9104,66.9104,66.8493,66.8581,5793.0
2019-02-12 14:30:00,76.64,76.64,76.57,76.57,14324.0,66.8581,66.8581,66.797,66.797,14324.0
2019-02-12 14:35:00,76.57,76.6,76.55,76.59,36271.0,66.797,66.8232,66.7796,66.8144,36271.0
2019-02-12 14:40:00,76.59,76.6,76.56,76.57,13735.0,66.8144,66.8232,66.7883,66.797,13735.0
2019-02-12 14:45:00,76.57,76.6,76.55,76.57,22233.0,66.797,66.8232,66.7796,66.797,22233.0
2019-02-12 14:50:00,76.58,76.6,76.55,76.6,26429.0,66.8057,66.8232,66.7796,66.8232,26429.0
2019-02-12 14:55:00,76.6,76.6,76.53,76.54,23652.0,66.8232,66.8232,66.7621,66.7708,23652.0
2019-02-12 15:00:00,76.55,76.62,76.52,76.59,14302.0,66.7796,66.8406,66.7534,66.8144,14302.0
2019-02-12 15:05:00,76.6,76.64,76.59,76.62,21962.0,66.8232,66.8581,66.8144,66.8406,21962.0
2019-02-12 15:10:00,76.63,76.65,76.57,76.6,42406.0,66.8493,66.8668,66.797,66.8232,42406.0
2019-02-12 15:15:00,76.61,76.68,76.61,76.67,18964.0,66.8319,66.893,66.8319,66.8842,18964.0
2019-02-12 15:20:00,76.67,76.76,76.66,76.73,30750.0,66.8842,66.9628,66.8755,66.9366,30750.0
2019-02-12 15:25:00,76.73,76.75,76.71,76.73,25162.0,66.9366,66.954,66.9191,66.9366,25162.0
2019-02-12 15:30:00,76.73,76.76,76.72,76.73,29331.0,66.9366,66.9628,66.9279,66.9366,29331.0
2019-02-12 15:35:00,76.73,76.73,76.63,76.63,31078.0,66.9366,66.9366,66.8493,66.8493,31078.0
2019-02-12 15:40:00,76.64,76.64,76.6,76.63,39002.0,66.8581,66.8581,66.8232,66.8493,39002.0
2019-02-12 15:45:00,76.62,76.64,76.58,76.62,43897.0,66.8406,66.8581,66.8057,66.8406,43897.0
2019-02-12 15:50:00,76.62,76.69,76.6,76.67,64148.0,66.8406,66.9017,66.8232,66.8842,64148.0
2019-02-12 15:55:00,76.68,76.72,76.65,76.66,79514.0,66.893,66.9279,66.8668,66.8755,79514.0
2019-02-13 09:30:00,77.07,77.33,76.93,77.14,22062.0,67.2332,67.46,67.1111,67.2943,22062.0
2019-02-13 09:35:00,77.06,77.09,76.88,77.05,12250.0,67.2245,67.2506,67.0674,67.2157,12250.0
2019-02-13 09:40:00,77.05,77.11,76.98,77.04,44279.0,67.2157,67.2681,67.1547,67.207,44279.0
2019-02-13 09:45:00,77.05,77.1,77.02,77.05,46184.0,67.2157,67.2594,67.1896,67.2157,46184.0
2019-02-13 09:50:00,77.06,77.07,76.99,77.03,18806.0,67.2245,67.2332,67.1634,67.1983,18806.0
2019-02-13 09:55:00,77.05,77.07,77.0,77.01,13290.0,67.2157,67.2332,67.1721,67.1808,13290.0
2019-02-13 10:00:00,77.02,77.06,76.95,76.98,10428.0,67.1896,67.2245,67.1285,67.1547,10428.0
2019-02-13 10:05:00,76.99,77.0,76.86,76.91,10311.0,67.1634,67.1721,67.05,67.0936,10311.0
2019-02-13 10:10:00,76.9,77.04,76.9,77.03,71379.0,67.0849,67.207,67.0849,67.1983,71379.0
2019-02-13 10:15:00,77.02,77.05,76.97,77.05,26439.0,67.1896,67.2157,67.1459,67.2157,26439.0
2019-02-13 10:20:00,77.04,77.06,76.99,77.05,18553.0,67.207,67.2245,67.1634,67.2157,18553.0
2019-02-13 10:25:00,77.05,77.05,76.91,76.93,16858.0,67.2157,67.2157,67.0936,67.1111,16858.0
2019-02-13 10:30:00,76.93,76.95,76.88,76.95,8593.0,67.1111,67.1285,67.0674,67.1285,8593.0
2019-02-13 10:35:00,76.94,77.01,76.94,76.95,9603.0,67.1198,67.1808,67.1198,67.1285,9603.0
2019-02-13 10:40:00,76.94,77.06,76.94,77.05,31382.0,67.1198,67.2245,67.1198,67.2157,31382.0
2019-02-13 10:45:00,77.05,77.17,77.02,77.17,30530.0,67.2157,67.3204,67.1896,67.3204,30530.0
2019-02-13 10:50:00,77.2,77.23,77.12,77.17,10769.0,67.3466,67.3728,67.2768,67.3204,10769.0
2019-02-13 10:55:00,77.15,77.22,77.15,77.22,7470.0,67.303,67.364,67.303,67.364,7470.0
2019-02-13 11:00:00,77.25,77.32,77.23,77.3,13680.0,67.3902,67.4513,67.3728,67.4338,13680.0
2019-02-13 11:05:00,77.32,77.38,77.31,77.32,13405.0,67.4513,67.5036,67.4426,67.4513,13405.0
2019-02-13 11:10:00,77.31,77.36,77.25,77.32,16217.0,67.4426,67.4862,67.3902,67.4513,16217.0
2019-02-13 11:15:00,77.33,77.34,77.17,77.18,13117.0,67.46,67.4687,67.3204,67.3291,13117.0
2019-02-13 11:20:00,77.18,77.24,77.17,77.21,10377.0,67.3291,67.3815,67.3204,67.3553,10377.0
2019-02-13 11:25:00,77.22,77.22,77.17,77.18,9958.0,67.364,67.364,67.3204,67.3291,9958.0
2019-02-13 11:30:00,77.18,77.18,77.07,77.12,11628.0,67.3291,67.3291,67.2332,67.2768,11628.0
2019-02-13 11:35:00,77.11,77.14,77.09,77.12,9061.0,67.2681,67.2943,67.2506,67.2768,9061.0
2019-02-13 11:40:00,77.13,77.2,77.09,77.14,44045.0,67.2855,67.3466,67.2506,67.2943,44045.0
2019-02-13 11:45:00,77.13,77.27,77.13,77.25,12983.0,67.2855,67.4077,67.2855,67.3902,12983.0
2019-02-13 11:50:00,77.26,77.33,77.23,77.28,50794.0,67.3989,67.46,67.3728,67.4164,50794.0
2019-02-13 11:55:00,77.29,77.34,77.26,77.27,20054.0,67.4251,67.4687,67.3989,67.4077,20054.0
2019-02-13 12:00:00,77.26,77.29,77.24,77.25,10008.0,67.3989,67.4251,67.3815,67.3902,10008.0
2019-02-13 12:05:00,77.25,77.25,77.18,77.18,7968.0,67.3902,67.3902,67.3291,67.3291,7968.0
2019-02-13 12:10:00,77.17,77.22,77.15,77.22,7661.0,67.3204,67.364,67.303,67.364,7661.0
2019-02-13 12:15:00,77.22,77.25,77.2,77.21,7525.0,67.364,67.3902,67.3466,67.3553,7525.0
2019-02-13 12:20:00,77.2,77.24,77.19,77.19,11561.0,67.3466,67.3815,67.3379,67.3379,11561.0
2019-02-13 12:25:00,77.19,77.26,77.18,77.26,17426.0,67.3379,67.3989,67.3291,67.3989,17426.0
2019-02-13 12:30:00,77.26,77.26,77.19,77.22,9130.0,67.3989,67.3989,67.3379,67.364,9130.0
2019-02-13 12:35:00,77.21,77.22,77.18,77.2,11125.0,67.3553,67.364,67.3291,67.3466,11125.0
2019-02-13 12:40:00,77.18,77.23,77.17,77.19,12074.0,67.3291,67.3728,67.3204,67.3379,12074.0
2019-02-13 12:45:00,77.2,77.26,77.2,77.25,9620.0,67.3466,67.3989,67.3466,67.3902,9620.0
2019-02-13 12:50:00,77.25,77.25,77.2,77.2,6263.0,67.3902,67.3902,67.3466,67.3466,6263.0
2019-02-13 12:55:00,77.21,77.25,77.2,77.25,4300.0,67.3553,67.3902,67.3466,67.3902,4300.0
2019-02-13 13:00:00,77.24,77.26,77.2,77.25,4556.0,67.3815,67.3989,67.3466,67.3902,4556.0
2019-02-13 13:05:00,77.26,77.31,77.23,77.31,5345.0,67.3989,67.4426,67.3728,67.4426,5345.0
2019-02-13 13:10:00,77.31,77.33,77.29,77.31,12273.0,67.4426,67.46,67.4251,67.4426,12273.0
2019-02-13 13:15:00,77.31,77.32,77.29,77.31,2625.0,67.4426,67.4513,67.4251,67.4426,2625.0
2019-02-13 13:20:00,77.31,77.34,77.31,77.34,6802.0,67.4426,67.4687,67.4426,67.4687,6802.0
2019-02-13 13:25:00,77.33,77.36,77.33,77.34,8075.0,67.46,67.4862,67.46,67.4687,8075.0
2019-02-13 13:30:00,77.34,77.34,77.29,77.29,50279.0,67.4687,67.4687,67.4251,67.4251,50279.0
2019-02-13 13:35:00,77.31,77.31,77.28,77.28,5176.0,67.4426,67.4426,67.4164,67.4164,5176.0
2019-02-13 13:40:00,77.29,77.3,77.25,77.29,6466.0,67.4251,67.4338,67.3902,67.4251,6466.0
2019-02-13 13:45:00,77.29,77.32,77.28,77.3,5384.0,67.4251,67.4513,67.4164,67.4338,5384.0
2019-02-13 13:50:00,77.31,77.34,77.3,77.32,11452.0,67.4426,67.4687,67.4338,67.4513,11452.0
2019-02-13 13:55:00,77.33,77.38,77.32,77.37,12235.0,67.46,67.5036,67.4513,67.4949,12235.0
2019-02-13 14:00:00,77.38,77.44,77.37,77.43,10831.0,67.5036,67.556,67.4949,67.5472,10831.0
2019-02-13 14:05:00,77.43,77.51,77.42,77.45,39197.0,67.5472,67.617,67.5385,67.5647,39197.0
2019-02-13 14:10:00,77.46,77.46,77.4,77.41,9215.0,67.5734,67.5734,67.5211,67.5298,9215.0
2019-02-13 14:15:00,77.41,77.48,77.4,77.46,15382.0,67.5298,67.5909,67.5211,67.5734,15382.0
2019-02-13 14:20:00,77.46,77.49,77.44,77.49,24033.0,67.5734,67.5996,67.556,67.5996,24033.0
2019-02-13 14:25:00,77.49,77.49,77.44,77.48,16608.0,67.5996,67.5996,67.556,67.5909,16608.0
2019-02-13 14:30:00,77.5,77.53,77.48,77.51,6651.0,67.6083,67.6345,67.5909,67.617,6651.0
2019-02-13 14:35:00,77.52,77.54,77.51,77.52,5499.0,67.6257,67.6432,67.617,67.6257,5499.0
2019-02-13 14:40:00,77.51,77.56,77.51,77.56,6844.0,67.617,67.6606,67.617,67.6606,6844.0
2019-02-13 14:45:00,77.55,77.65,77.54,77.63,11394.0,67.6519,67.7392,67.6432,67.7217,11394.0
2019-02-13 14:50:00,77.63,77.67,77.63,77.64,8305.0,67.7217,67.7566,67.7217,67.7304,8305.0
2019-02-13 14:55:00,77.66,77.73,77.65,77.71,13124.0,67.7479,67.8089,67.7392,67.7915,13124.0
2019-02-13 15:00:00,77.71,77.72,77.66,77.66,10591.0,67.7915,67.8002,67.7479,67.7479,10591.0
2019-02-13 15:05:00,77.66,77.66,77.62,77.64,8055.0,67.7479,67.7479,67.713,67.7304,8055.0
2019-02-13 15:10:00,77.63,77.69,77.62,77.68,9012.0,67.7217,67.7741,67.713,67.7653,9012.0
2019-02-13 15:15:00,77.67,77.74,77.67,77.7,9100.0,67.7566,67.8177,67.7566,67.7828,9100.0
2019-02-13 15:20:00,77.71,77.74,77.69,77.73,10458.0,67.7915,67.8177,67.7741,67.8089,10458.0
2019-02-13 15:25:00,77.72,77.74,77.68,77.74,23070.0,67.8002,67.8177,67.7653,67.8177,23070.0
2019-02-13 15:30:00,77.74,77.81,77.74,77.79,16936.0,67.8177,67.8787,67.8177,67.8613,16936.0
2019-02-13 15:35:00,77.78,77.84,77.77,77.78,18358.0,67.8526,67.9049,67.8438,67.8526,18358.0
2019-02-13 15:40:00,77.78,77.79,77.65,77.66,16315.0,67.8526,67.8613,67.7392,67.7479,16315.0
2019-02-13 15:45:00,77.65,77.66,77.52,77.58,32545.0,67.7392,67.7479,67.6257,67.6781,32545.0
2019-02-13 15:50:00,77.58,77.59,77.52,77.59,33890.0,67.6781,67.6868,67.6257,67.6868,33890.0
2019-02-13 15:55:00,77.59,77.69,77.56,77.66,196185.0,67.6868,67.7741,67.6606,67.7479,196185.0
2019-02-14 09:30:00,77.14,77.14,76.68,77.0,57296.0,67.2943,67.2943,66.893,67.1721,57296.0
2019-02-14 09:35:00,76.97,77.13,76.89,77.07,18884.0,67.1459,67.2855,67.0762,67.2332,18884.0
2019-02-14 09:40:00,77.04,77.29,77.01,77.17,13800.0,67.207,67.4251,67.1808,67.3204,13800.0
2019-02-14 09:45:00,77.16,77.3,77.14,77.22,21828.0,67.3117,67.4338,67.2943,67.364,21828.0
2019-02-14 09:50:00,77.21,77.39,77.21,77.35,6576.0,67.3553,67.5123,67.3553,67.4774,6576.0
2019-02-14 09:55:00,77.34,77.47,77.34,77.46,12870.0,67.4687,67.5821,67.4687,67.5734,12870.0
2019-02-14 10:00:00,77.48,77.48,77.29,77.34,13144.0,67.5909,67.5909,67.4251,67.4687,13144.0
2019-02-14 10:05:00,77.34,77.51,77.34,77.44,14136.0,67.4687,67.617,67.4687,67.556,14136.0
2019-02-14 10:10:00,77.44,77.6,77.44,77.51,14102.0,67.556,67.6955,67.556,67.617,14102.0
2019-02-14 10:15:00,77.49,77.64,77.49,77.64,8974.0,67.5996,67.7304,67.5996,67.7304,8974.0
2019-02-14 10:20:00,77.65,77.66,77.57,77.65,7963.0,67.7392,67.7479,67.6694,67.7392,7963.0
2019-02-14 10:25:00,77.64,77.73,77.59,77.72,8136.0,67.7304,67.8089,67.6868,67.8002,8136.0
2019-02-14 10:30:00,77.72,77.74,77.68,77.7,8443.0,67.8002,67.8177,67.7653,67.7828,8443.0
2019-02-14 10:35:00,77.72,77.84,77.44,77.51,77337.0,67.8002,67.9049,67.556,67.617,77337.0
2019-02-14 10:40:00,77.53,77.71,77.52,77.63,21676.0,67.6345,67.7915,67.6257,67.7217,21676.0
2019-02-14 10:45:00,77.62,77.76,77.61,77.72,13124.0,67.713,67.8351,67.7043,67.8002,13124.0
2019-02-14 10:50:00,77.75,77.75,77.58,77.62,5907.0,67.8264,67.8264,67.6781,67.713,5907.0
2019-02-14 10:55:00,77.61,77.67,77.55,77.62,11466.0,67.7043,67.7566,67.6519,67.713,11466.0
2019-02-14 11:00:00,77.62,77.66,77.46,77.47,10786.0,67.713,67.7479,67.5734,67.5821,10786.0
2019-02-14 11:05:00,77.48,77.56,77.46,77.55,7068.0,67.5909,67.6606,67.5734,67.6519,7068.0
2019-02-14 11:10:00,77.57,77.59,77.48,77.51,14497.0,67.6694,67.6868,67.5909,67.617,14497.0
2019-02-14 11:15:00,77.53,77.59,77.49,77.55,49674.0,67.6345,67.6868,67.5996,67.6519,49674.0
2019-02-14 11:20:00,77.55,77.56,77.4,77.4,17667.0,67.6519,67.6606,67.5211,67.5211,17667.0
2019-02-14 11:25:00,77.4,77.44,77.37,77.39,14905.0,67.5211,67.556,67.4949,67.5123,14905.0
2019-02-14 11:30:00,77.41,77.42,77.31,77.33,17144.0,67.5298,67.5385,67.4426,67.46,17144.0
2019-02-14 11:35:00,77.32,77.37,77.29,77.34,17056.0,67.4513,67.4949,67.4251,67.4687,17056.0
2019-02-14 11:40:00,77.34,77.41,77.34,77.38,5296.0,67.4687,67.5298,67.4687,67.5036,5296.0
2019-02-14 11:45:00,77.38,77.47,77.37,77.41,6526.0,67.5036,67.5821,67.4949,67.5298,6526.0
2019-02-14 11:50:00,77.41,77.44,77.39,77.42,12609.0,67.5298,67.556,67.5123,67.5385,12609.0
2019-02-14 11:55:00,77.42,77.44,77.36,77.37,7664.0,67.5385,67.556,67.4862,67.4949,7664.0
2019-02-14 12:00:00,77.38,77.46,77.35,77.45,36389.0,67.5036,67.5734,67.4774,67.5647,36389.0
2019-02-14 12:05:00,77.45,77.46,77.41,77.42,8396.0,67.5647,67.5734,67.5298,67.5385,8396.0
2019-02-14 12:10:00,77.38,77.38,77.32,77.34,4018.0,67.5036,67.5036,67.4513,67.4687,4018.0
2019-02-14 12:15:00,77.3,77.4,77.24,77.39,10314.0,67.4338,67.5211,67.3815,67.5123,10314.0
2019-02-14 12:20:00,77.39,77.48,77.39,77.47,8351.0,67.5123,67.5909,67.5123,67.5821,8351.0
2019-02-14 12:25:00,77.47,77.51,77.4,77.42,16444.0,67.5821,67.617,67.5211,67.5385,16444.0
2019-02-14 12:30:00,77.43,77.45,77.36,77.39,7336.0,67.5472,67.5647,67.4862,67.5123,7336.0
2019-02-14 12:35:00,77.39,77.43,77.34,77.38,7400.0,67.5123,67.5472,67.4687,67.5036,7400.0
2019-02-14 12:40:00,77.37,77.41,77.37,77.37,3967.0,67.4949,67.5298,67.4949,67.4949,3967.0
2019-02-14 12:45:00,77.37,77.4,77.32,77.32,8026.0,67.4949,67.5211,67.4513,67.4513,8026.0
2019-02-14 12:50:00,77.32,77.35,77.29,77.31,7944.0,67.4513,67.4774,67.4251,67.4426,7944.0
2019-02-14 12:55:00,77.31,77.34,77.29,77.3,13493.0,67.4426,67.4687,67.4251,67.4338,13493.0
2019-02-14 13:00:00,77.31,77.33,77.26,77.28,10112.0,67.4426,67.46,67.3989,67.4164,10112.0
2019-02-14 13:05:00,77.28,77.29,77.23,77.27,8576.0,67.4164,67.4251,67.3728,67.4077,8576.0
2019-02-14 13:10:00,77.27,77.36,77.24,77.34,24535.0,67.4077,67.4862,67.3815,67.4687,24535.0
2019-02-14 13:15:00,77.34,77.36,77.31,77.31,10796.0,67.4687,67.4862,67.4426,67.4426,10796.0
2019-02-14 13:20:00,77.32,77.33,77.26,77.29,5992.0,67.4513,67.46,67.3989,67.4251,5992.0
2019-02-14 13:25:00,77.29,77.37,77.27,77.35,7384.0,67.4251,67.4949,67.4077,67.4774,7384.0
2019-02-14 13:30:00,77.36,77.42,77.36,77.4,6790.0,67.4862,67.5385,67.4862,67.5211,6790.0
2019-02-14 13:35:00,77.39,77.4,77.36,77.37,8461.0,67.5123,67.5211,67.4862,67.4949,8461.0
2019-02-14 13:40:00,77.37,77.38,77.35,77.36,4070.0,67.4949,67.5036,67.4774,67.4862,4070.0
2019-02-14 13:45:00,77.36,77.38,77.28,77.34,21624.0,67.4862,67.5036,67.4164,67.4687,21624.0
2019-02-14 13:50:00,77.34,77.35,77.22,77.25,16989.0,67.4687,67.4774,67.364,67.3902,16989.0
2019-02-14 13:55:00,77.24,77.31,77.24,77.31,9524.0,67.3815,67.4426,67.3815,67.4426,9524.0
2019-02-14 14:00:00,77.29,77.31,77.23,77.27,12411.0,67.4251,67.4426,67.3728,67.4077,12411.0
2019-02-14 14:05:00,77.26,77.37,77.25,77.37,8794.0,67.3989,67.4949,67.3902,67.4949,8794.0
2019-02-14 14:10:00,77.37,77.4,77.36,77.37,5024.0,67.4949,67.5211,67.4862,67.4949,5024.0
2019-02-14 14:15:00,77.37,77.41,77.36,77.37,12433.0,67.4949,67.5298,67.4862,67.4949,12433.0
2019-02-14 14:20:00,77.37,77.41,77.37,77.4,3179.0,67.4949,67.5298,67.4949,67.5211,3179.0
2019-02-14 14:25:00,77.4,77.42,77.35,77.35,9505.0,67.5211,67.5385,67.4774,67.4774,9505.0
2019-02-14 14:30:00,77.34,77.36,77.28,77.34,8864.0,67.4687,67.4862,67.4164,67.4687,8864.0
2019-02-14 14:35:00,77.34,77.38,77.32,77.38,14034.0,67.4687,67.5036,67.4513,67.5036,14034.0
2019-02-14 14:40:00,77.39,77.4,77.34,77.35,9505.0,67.5123,67.5211,67.4687,67.4774,9505.0
2019-02-14 14:45:00,77.36,77.37,77.33,77.34,9870.0,67.4862,67.4949,67.46,67.4687,9870.0
2019-02-14 14:50:00,77.33,77.33,77.25,77.31,7952.0,67.46,67.46,67.3902,67.4426,7952.0
2019-02-14 14:55:00,77.32,77.32,77.17,77.25,27203.0,67.4513,67.4513,67.3204,67.3902,27203.0
2019-02-14 15:00:00,77.25,77.28,77.25,77.26,12883.0,67.3902,67.4164,67.3902,67.3989,12883.0
2019-02-14 15:05:00,77.26,77.57,77.26,77.36,45440.0,67.3989,67.6694,67.3989,67.4862,45440.0
2019-02-14 15:10:00,77.35,77.4,77.28,77.31,15982.0,67.4774,67.5211,67.4164,67.4426,15982.0
2019-02-14 15:15:00,77.33,77.36,77.31,77.31,14793.0,67.46,67.4862,67.4426,67.4426,14793.0
2019-02-14 15:20:00,77.3,77.35,77.27,77.34,15008.0,67.4338,67.4774,67.4077,67.4687,15008.0
2019-02-14 15:25:00,77.34,77.34,77.28,77.3,10582.0,67.4687,67.4687,67.4164,67.4338,10582.0
2019-02-14 15:30:00,77.3,77.45,77.3,77.41,16004.0,67.4338,67.5647,67.4338,67.5298,16004.0
2019-02-14 15:35:00,77.41,77.46,77.4,77.41,18696.0,67.5298,67.5734,67.5211,67.5298,18696.0
2019-02-14 15:40:00,77.41,77.41,77.3,77.3,25776.0,67.5298,67.5298,67.4338,67.4338,25776.0
2019-02-14 15:45:00,77.31,77.32,77.22,77.23,31261.0,67.4426,67.4513,67.364,67.3728,31261.0
2019-02-14 15:50:00,77.22,77.25,77.17,77.25,51023.0,67.364,67.3902,67.3204,67.3902,51023.0
2019-02-14 15:55:00,77.25,77.31,77.18,77.19,154204.0,67.3902,67.4426,67.3291,67.3379,154204.0
2019-02-15 09:30:00,77.97,78.0,77.78,77.94,156759.0,68.0183,68.0445,67.8526,67.9921,156759.0
2019-02-15 09:35:00,78.03,78.1,77.89,78.03,8413.0,68.0707,68.1317,67.9485,68.0707,8413.0
2019-02-15 09:40:00,78.11,78.28,78.05,78.23,31130.0,68.1404,68.2887,68.0881,68.2451,31130.0
2019-02-15 09:45:00,78.25,78.36,78.19,78.23,12306.0,68.2626,68.3585,68.2102,68.2451,12306.0
2019-02-15 09:50:00,78.19,78.23,78.1,78.2,11849.0,68.2102,68.2451,68.1317,68.219,11849.0
2019-02-15 09:55:00,78.15,78.24,78.1,78.23,11365.0,68.1753,68.2539,68.1317,68.2451,11365.0
2019-02-15 10:00:00,78.18,78.25,78.12,78.17,13879.0,68.2015,68.2626,68.1492,68.1928,13879.0
2019-02-15 10:05:00,78.18,78.2,78.11,78.17,12338.0,68.2015,68.219,68.1404,68.1928,12338.0
2019-02-15 10:10:00,78.17,78.17,78.0,78.1,10446.0,68.1928,68.1928,68.0445,68.1317,10446.0
2019-02-15 10:15:00,78.14,78.14,77.97,78.1,88768.0,68.1666,68.1666,68.0183,68.1317,88768.0
2019-02-15 10:20:00,78.11,78.24,78.11,78.24,7099.0,68.1404,68.2539,68.1404,68.2539,7099.0
2019-02-15 10:25:00,78.22,78.36,78.19,78.24,10970.0,68.2364,68.3585,68.2102,68.2539,10970.0
2019-02-15 10:30:00,78.25,78.26,78.22,78.26,9736.0,68.2626,68.2713,68.2364,68.2713,9736.0
2019-02-15 10:35:00,78.25,78.32,78.23,78.31,10802.0,68.2626,68.3236,68.2451,68.3149,10802.0
2019-02-15 10:40:00,78.31,78.45,78.29,78.37,18364.0,68.3149,68.437,68.2975,68.3673,18364.0
2019-02-15 10:45:00,78.38,78.53,78.38,78.45,24394.0,68.376,68.5068,68.376,68.437,24394.0
2019-02-15 10:50:00,78.45,78.45,78.27,78.27,14903.0,68.437,68.437,68.28,68.28,14903.0
2019-02-15 10:55:00,78.22,78.29,78.21,78.26,104694.0,68.2364,68.2975,68.2277,68.2713,104694.0
2019-02-15 11:00:00,78.28,78.38,78.28,78.38,13085.0,68.2887,68.376,68.2887,68.376,13085.0
2019-02-15 11:05:00,78.38,78.41,78.26,78.26,15454.0,68.376,68.4022,68.2713,68.2713,15454.0
2019-02-15 11:10:00,78.26,78.26,78.17,78.21,13589.0,68.2713,68.2713,68.1928,68.2277,13589.0
2019-02-15 11:15:00,78.23,78.26,78.19,78.26,7728.0,68.2451,68.2713,68.2102,68.2713,7728.0
2019-02-15 11:20:00,78.27,78.27,78.18,78.25,6723.0,68.28,68.28,68.2015,68.2626,6723.0
2019-02-15 11:25:00,78.28,78.39,78.27,78.39,8142.0,68.2887,68.3847,68.28,68.3847,8142.0
2019-02-15 11:30:00,78.39,78.42,78.37,78.39,13414.0,68.3847,68.4109,68.3673,68.3847,13414.0
2019-02-15 11:35:00,78.4,78.4,78.3,78.33,14210.0,68.3934,68.3934,68.3062,68.3324,14210.0
2019-02-15 11:40:00,78.33,78.4,78.33,78.35,7480.0,68.3324,68.3934,68.3324,68.3498,7480.0
2019-02-15 11:45:00,78.36,78.37,78.28,78.33,7984.0,68.3585,68.3673,68.2887,68.3324,7984.0
2019-02-15 11:50:00,78.35,78.4,78.33,78.35,9212.0,68.3498,68.3934,68.3324,68.3498,9212.0
2019-02-15 11:55:00,78.35,78.39,78.32,78.39,7390.0,68.3498,68.3847,68.3236,68.3847,7390.0
2019-02-15 12:00:00,78.39,78.39,78.28,78.29,6690.0,68.3847,68.3847,68.2887,68.2975,6690.0
2019-02-15 12:05:00,78.28,78.36,78.27,78.35,11916.0,68.2887,68.3585,68.28,68.3498,11916.0
2019-02-15 12:10:00,78.37,78.48,78.37,78.48,7977.0,68.3673,68.4632,68.3673,68.4632,7977.0
2019-02-15 12:15:00,78.49,78.52,78.46,78.46,16776.0,68.4719,68.4981,68.4458,68.4458,16776.0
2019-02-15 12:20:00,78.47,78.5,78.46,78.48,7720.0,68.4545,68.4807,68.4458,68.4632,7720.0
2019-02-15 12:25:00,78.47,78.56,78.47,78.51,17047.0,68.4545,68.533,68.4545,68.4894,17047.0
2019-02-15 12:30:00,78.51,78.54,78.42,78.45,10838.0,68.4894,68.5156,68.4109,68.437,10838.0
2019-02-15 12:35:00,78.46,78.46,78.42,78.43,5641.0,68.4458,68.4458,68.4109,68.4196,5641.0
2019-02-15 12:40:00,78.43,78.46,78.43,78.46,12860.0,68.4196,68.4458,68.4196,68.4458,12860.0
2019-02-15 12:45:00,78.47,78.47,78.4,78.43,6524.0,68.4545,68.4545,68.3934,68.4196,6524.0
2019-02-15 12:50:00,78.42,78.44,78.34,78.34,7578.0,68.4109,68.4283,68.3411,68.3411,7578.0
2019-02-15 12:55:00,78.38,78.38,78.32,78.33,4646.0,68.376,68.376,68.3236,68.3324,4646.0
2019-02-15 13:00:00,78.33,78.39,78.32,78.34,5270.0,68.3324,68.3847,68.3236,68.3411,5270.0
2019-02-15 13:05:00,78.34,78.37,78.31,78.31,12876.0,68.3411,68.3673,68.3149,68.3149,12876.0
2019-02-15 13:10:00,78.29,78.32,78.27,78.31,8167.0,68.2975,68.3236,68.28,68.3149,8167.0
2019-02-15 13:15:00,78.32,78.35,78.21,78.3,21231.0,68.3236,68.3498,68.2277,68.3062,21231.0
2019-02-15 13:20:00,78.31,78.34,78.31,78.33,2034.0,68.3149,68.3411,68.3149,68.3324,2034.0
2019-02-15 13:25:00,78.33,78.35,78.29,78.3,12096.0,68.3324,68.3498,68.2975,68.3062,12096.0
2019-02-15 13:30:00,78.29,78.36,78.29,78.35,17487.0,68.2975,68.3585,68.2975,68.3498,17487.0
2019-02-15 13:35:00,78.36,78.43,78.35,78.43,5281.0,68.3585,68.4196,68.3498,68.4196,5281.0
2019-02-15 13:40:00,78.44,78.46,78.41,78.43,7360.0,68.4283,68.4458,68.4022,68.4196,7360.0
2019-02-15 13:45:00,78.43,78.45,78.43,78.43,8197.0,68.4196,68.437,68.4196,68.4196,8197.0
2019-02-15 13:50:00,78.44,78.53,78.43,78.52,7882.0,68.4283,68.5068,68.4196,68.4981,7882.0
2019-02-15 13:55:00,78.52,78.52,78.37,78.38,16169.0,68.4981,68.4981,68.3673,68.376,16169.0
2019-02-15 14:00:00,78.39,78.44,78.38,78.42,8301.0,68.3847,68.4283,68.376,68.4109,8301.0
2019-02-15 14:05:00,78.42,78.47,78.41,78.45,6095.0,68.4109,68.4545,68.4022,68.437,6095.0
2019-02-15 14:10:00,78.45,78.46,78.41,78.43,9084.0,68.437,68.4458,68.4022,68.4196,9084.0
2019-02-15 14:15:00,78.43,78.46,78.4,78.44,10396.0,68.4196,68.4458,68.3934,68.4283,10396.0
2019-02-15 14:20:00,78.44,78.45,78.38,78.4,8171.0,68.4283,68.437,68.376,68.3934,8171.0
2019-02-15 14:25:00,78.4,78.4,78.36,78.38,8673.0,68.3934,68.3934,68.3585,68.376,8673.0
2019-02-15 14:30:00,78.39,78.45,78.39,78.44,11993.0,68.3847,68.437,68.3847,68.4283,11993.0
2019-02-15 14:35:00,78.43,78.54,78.43,78.53,13148.0,68.4196,68.5156,68.4196,68.5068,13148.0
2019-02-15 14:40:00,78.54,78.56,78.53,78.55,16584.0,68.5156,68.533,68.5068,68.5243,16584.0
2019-02-15 14:45:00,78.55,78.55,78.49,78.49,9077.0,68.5243,68.5243,68.4719,68.4719,9077.0
2019-02-15 14:50:00,78.5,78.54,78.49,78.53,10129.0,68.4807,68.5156,68.4719,68.5068,10129.0
2019-02-15 14:55:00,78.53,78.56,78.47,78.52,13338.0,68.5068,68.533,68.4545,68.4981,13338.0
2019-02-15 15:00:00,78.51,78.54,78.46,78.54,9827.0,68.4894,68.5156,68.4458,68.5156,9827.0
2019-02-15 15:05:00,78.54,78.54,78.5,78.52,12730.0,68.5156,68.5156,68.4807,68.4981,12730.0
2019-02-15 15:10:00,78.52,78.52,78.44,78.48,23562.0,68.4981,68.4981,68.4283,68.4632,23562.0
2019-02-15 15:15:00,78.48,78.48,78.38,78.39,14506.0,68.4632,68.4632,68.376,68.3847,14506.0
2019-02-15 15:20:00,78.39,78.44,78.39,78.44,16778.0,68.3847,68.4283,68.3847,68.4283,16778.0
2019-02-15 15:25:00,78.45,78.51,78.44,78.51,14614.0,68.437,68.4894,68.4283,68.4894,14614.0
2019-02-15 15:30:00,78.51,78.56,78.47,78.56,31137.0,68.4894,68.533,68.4545,68.533,31137.0
2019-02-15 15:35:00,78.56,78.63,78.56,78.62,29286.0,68.533,68.5941,68.533,68.5854,29286.0
2019-02-15 15:40:00,78.62,78.68,78.62,78.65,43026.0,68.5854,68.6377,68.5854,68.6115,43026.0
2019-02-15 15:45:00,78.65,78.7,78.65,78.68,40193.0,68.6115,68.6551,68.6115,68.6377,40193.0
2019-02-15 15:50:00,78.67,78.7,78.59,78.7,124833.0,68.629,68.6551,68.5592,68.6551,124833.0
2019-02-15 15:55:00,78.7,78.81,78.7,78.73,168104.0,68.6551,68.7511,68.6551,68.6813,168104.0
2019-02-19 09:30:00,78.31,78.35,78.12,78.24,36790.0,68.3149,68.3498,68.1492,68.2539,36790.0
2019-02-19 09:35:00,78.33,78.4,78.21,78.28,10454.0,68.3324,68.3934,68.2277,68.2887,10454.0
2019-02-19 09:40:00,78.31,78.34,78.15,78.15,10455.0,68.3149,68.3411,68.1753,68.1753,10455.0
2019-02-19 09:45:00,78.13,78.29,78.11,78.21,16704.0,68.1579,68.2975,68.1404,68.2277,16704.0
2019-02-19 09:50:00,78.2,78.29,78.17,78.29,25807.0,68.219,68.2975,68.1928,68.2975,25807.0
2019-02-19 09:55:00,78.27,78.33,78.24,78.28,9911.0,68.28,68.3324,68.2539,68.2887,9911.0
2019-02-19 10:00:00,78.29,78.4,78.28,78.39,12068.0,68.2975,68.3934,68.2887,68.3847,12068.0
2019-02-19 10:05:00,78.39,78.39,78.3,78.36,11962.0,68.3847,68.3847,68.3062,68.3585,11962.0
2019-02-19 10:10:00,78.37,78.49,78.36,78.48,13015.0,68.3673,68.4719,68.3585,68.4632,13015.0
2019-02-19 10:15:00,78.48,78.55,78.48,78.55,34391.0,68.4632,68.5243,68.4632,68.5243,34391.0
2019-02-19 10:20:00,78.55,78.58,78.44,78.44,20712.0,68.5243,68.5505,68.4283,68.4283,20712.0
2019-02-19 10:25:00,78.45,78.47,78.36,78.38,11855.0,68.437,68.4545,68.3585,68.376,11855.0
2019-02-19 10:30:00,78.37,78.4,78.23,78.24,23802.0,68.3673,68.3934,68.2451,68.2539,23802.0
2019-02-19 10:35:00,78.24,78.29,78.16,78.18,9479.0,68.2539,68.2975,68.1841,68.2015,9479.0
2019-02-19 10:40:00,78.19,78.25,78.15,78.2,9905.0,68.2102,68.2626,68.1753,68.219,9905.0
2019-02-19 10:45:00,78.21,78.24,78.11,78.15,12514.0,68.2277,68.2539,68.1404,68.1753,12514.0
2019-02-19 10:50:00,78.15,78.15,78.04,78.1,14803.0,68.1753,68.1753,68.0794,68.1317,14803.0
2019-02-19 10:55:00,78.12,78.14,78.05,78.07,17130.0,68.1492,68.1666,68.0881,68.1055,17130.0
2019-02-19 11:00:00,78.07,78.19,78.07,78.15,16708.0,68.1055,68.2102,68.1055,68.1753,16708.0
2019-02-19 11:05:00,78.15,78.22,78.13,78.2,6863.0,68.1753,68.2364,68.1579,68.219,6863.0
2019-02-19 11:10:00,78.21,78.25,78.15,78.24,11666.0,68.2277,68.2626,68.1753,68.2539,11666.0
2019-02-19 11:15:00,78.24,78.27,78.21,78.26,8471.0,68.2539,68.28,68.2277,68.2713,8471.0
2019-02-19 11:20:00,78.25,78.31,78.24,78.24,9849.0,68.2626,68.3149,68.2539,68.2539,9849.0
2019-02-19 11:25:00,78.24,78.27,78.2,78.22,8166.0,68.2539,68.28,68.219,68.2364,8166.0
2019-02-19 11:30:00,78.22,78.26,78.21,78.24,8701.0,68.2364,68.2713,68.2277,68.2539,8701.0
2019-02-19 11:35:00,78.26,78.38,78.26,78.36,9129.0,68.2713,68.376,68.2713,68.3585,9129.0
2019-02-19 11:40:00,78.37,78.47,78.36,78.46,12413.0,68.3673,68.4545,68.3585,68.4458,12413.0
2019-02-19 11:45:00,78.47,78.69,78.45,78.63,50257.0,68.4545,68.6464,68.437,68.5941,50257.0
2019-02-19 11:50:00,78.62,78.7,78.54,78.55,55966.0,68.5854,68.6551,68.5156,68.5243,55966.0
2019-02-19 11:55:00,78.53,78.64,78.49,78.64,42184.0,68.5068,68.6028,68.4719,68.6028,42184.0
2019-02-19 12:00:00,78.62,78.62,78.55,78.57,13338.0,68.5854,68.5854,68.5243,68.5417,13338.0
2019-02-19 12:05:00,78.58,78.62,78.57,78.58,11892.0,68.5505,68.5854,68.5417,68.5505,11892.0
2019-02-19 12:10:00,78.59,78.62,78.57,78.62,8718.0,68.5592,68.5854,68.5417,68.5854,8718.0
2019-02-19 12:15:00,78.62,78.74,78.62,78.74,15198.0,68.5854,68.69,68.5854,68.69,15198.0
2019-02-19 12:20:00,78.73,78.8,78.73,78.76,19384.0,68.6813,68.7424,68.6813,68.7075,19384.0
2019-02-19 12:25:00,78.75,78.77,78.69,78.7,14043.0,68.6988,68.7162,68.6464,68.6551,14043.0
2019-02-19 12:30:00,78.7,78.7,78.65,78.68,13162.0,68.6551,68.6551,68.6115,68.6377,13162.0
2019-02-19 12:35:00,78.68,78.72,78.67,78.72,13988.0,68.6377,68.6726,68.629,68.6726,13988.0
2019-02-19 12:40:00,78.72,78.74,78.7,78.72,11388.0,68.6726,68.69,68.6551,68.6726,11388.0
2019-02-19 12:45:00,78.72,78.74,78.69,78.71,8289.0,68.6726,68.69,68.6464,68.6639,8289.0
2019-02-19 12:50:00,78.7,78.75,78.68,78.75,6144.0,68.6551,68.6988,68.6377,68.6988,6144.0
2019-02-19 12:55:00,78.76,78.81,78.76,78.8,10862.0,68.7075,68.7511,68.7075,68.7424,10862.0
2019-02-19 13:00:00,78.8,78.8,78.71,78.73,7076.0,68.7424,68.7424,68.6639,68.6813,7076.0
2019-02-19 13:05:00,78.73,78.78,78.72,78.72,12548.0,68.6813,68.7249,68.6726,68.6726,12548.0
2019-02-19 13:10:00,78.73,78.76,78.73,78.75,8314.0,68.6813,68.7075,68.6813,68.6988,8314.0
2019-02-19 13:15:00,78.74,78.85,78.74,78.76,20723.0,68.69,68.786,68.69,68.7075,20723.0
2019-02-19 13:20:00,78.76,78.81,78.76,78.79,7162.0,68.7075,68.7511,68.7075,68.7337,7162.0
2019-02-19 13:25:00,78.79,78.83,78.78,78.82,5500.0,68.7337,68.7685,68.7249,68.7598,5500.0
2019-02-19 13:30:00,78.82,78.82,78.73,78.74,9254.0,68.7598,68.7598,68.6813,68.69,9254.0
2019-02-19 13:35:00,78.74,78.76,78.73,78.74,8703.0,68.69,68.7075,68.6813,68.69,8703.0
2019-02-19 13:40:00,78.75,78.78,78.75,78.77,12018.0,68.6988,68.7249,68.6988,68.7162,12018.0
2019-02-19 13:45:00,78.78,78.81,78.78,78.8,9622.0,68.7249,68.7511,68.7249,68.7424,9622.0
2019-02-19 13:50:00,78.81,78.83,78.78,78.79,9090.0,68.7511,68.7685,68.7249,68.7337,9090.0
2019-02-19 13:55:00,78.79,78.8,78.77,78.77,14631.0,68.7337,68.7424,68.7162,68.7162,14631.0
2019-02-19 14:00:00,78.79,78.83,78.78,78.8,9625.0,68.7337,68.7685,68.7249,68.7424,9625.0
2019-02-19 14:05:00,78.79,78.8,78.71,78.73,14792.0,68.7337,68.7424,68.6639,68.6813,14792.0
2019-02-19 14:10:00,78.73,78.78,78.73,78.76,7747.0,68.6813,68.7249,68.6813,68.7075,7747.0
2019-02-19 14:15:00,78.77,78.8,78.77,78.8,9192.0,68.7162,68.7424,68.7162,68.7424,9192.0
2019-02-19 14:20:00,78.8,78.85,78.79,78.83,13562.0,68.7424,68.786,68.7337,68.7685,13562.0
2019-02-19 14:25:00,78.83,78.92,78.82,78.89,14574.0,68.7685,68.8471,68.7598,68.8209,14574.0
2019-02-19 14:30:00,78.89,78.95,78.86,78.89,31408.0,68.8209,68.8732,68.7947,68.8209,31408.0
2019-02-19 14:35:00,78.88,78.89,78.82,78.83,33952.0,68.8122,68.8209,68.7598,68.7685,33952.0
2019-02-19 14:40:00,78.83,78.89,78.83,78.88,32482.0,68.7685,68.8209,68.7685,68.8122,32482.0
2019-02-19 14:45:00,78.88,78.91,78.83,78.91,12782.0,68.8122,68.8383,68.7685,68.8383,12782.0
2019-02-19 14:50:00,78.91,78.96,78.89,78.96,12661.0,68.8383,68.882,68.8209,68.882,12661.0
2019-02-19 14:55:00,78.97,78.99,78.95,78.97,14150.0,68.8907,68.9081,68.8732,68.8907,14150.0
2019-02-19 15:00:00,78.98,78.98,78.94,78.94,10943.0,68.8994,68.8994,68.8645,68.8645,10943.0
2019-02-19 15:05:00,78.94,78.98,78.9,78.98,11750.0,68.8645,68.8994,68.8296,68.8994,11750.0
2019-02-19 15:10:00,78.98,78.99,78.93,78.98,16494.0,68.8994,68.9081,68.8558,68.8994,16494.0
2019-02-19 15:15:00,78.99,78.99,78.95,78.97,17559.0,68.9081,68.9081,68.8732,68.8907,17559.0
2019-02-19 15:20:00,78.97,78.98,78.92,78.92,31155.0,68.8907,68.8994,68.8471,68.8471,31155.0
2019-02-19 15:25:00,78.92,78.93,78.9,78.93,25985.0,68.8471,68.8558,68.8296,68.8558,25985.0
2019-02-19 15:30:00,78.92,78.99,78.92,78.93,19981.0,68.8471,68.9081,68.8471,68.8558,19981.0
2019-02-19 15:35:00,78.94,79.02,78.92,78.92,27498.0,68.8645,68.9343,68.8471,68.8471,27498.0
2019-02-19 15:40:00,78.93,78.99,78.91,78.93,29495.0,68.8558,68.9081,68.8383,68.8558,29495.0
2019-02-19 15:45:00,78.93,78.94,78.89,78.9,65691.0,68.8558,68.8645,68.8209,68.8296,65691.0
2019-02-19 15:50:00,78.89,78.89,78.8,78.81,34429.0,68.8209,68.8209,68.7424,68.7511,34429.0
2019-02-19 15:55:00,78.81,78.81,78.74,78.8,116201.0,68.7511,68.7511,68.69,68.7424,116201.0
2019-02-20 09:30:00,78.97,79.06,78.77,78.87,32137.0,68.8907,68.9692,68.7162,68.8034,32137.0
2019-02-20 09:35:00,78.88,79.0,78.82,78.98,5228.0,68.8122,68.9168,68.7598,68.8994,5228.0
2019-02-20 09:40:00,78.98,79.11,78.97,79.08,13286.0,68.8994,69.0128,68.8907,68.9866,13286.0
2019-02-20 09:45:00,79.08,79.12,79.0,79.0,8492.0,68.9866,69.0215,68.9168,68.9168,8492.0
2019-02-20 09:50:00,79.01,79.12,78.99,79.11,10768.0,68.9256,69.0215,68.9081,69.0128,10768.0
2019-02-20 09:55:00,79.12,79.21,79.11,79.21,10164.0,69.0215,69.1,69.0128,69.1,10164.0
2019-02-20 10:00:00,79.2,79.22,79.15,79.19,20960.0,69.0913,69.1088,69.0477,69.0826,20960.0
2019-02-20 10:05:00,79.2,79.35,79.14,79.33,53980.0,69.0913,69.2222,69.039,69.2047,53980.0
2019-02-20 10:10:00,79.33,79.49,79.29,79.45,51656.0,69.2047,69.3443,69.1698,69.3094,51656.0
2019-02-20 10:15:00,79.45,79.56,79.34,79.51,94593.0,69.3094,69.4054,69.2135,69.3618,94593.0
2019-02-20 10:20:00,79.5,79.52,79.22,79.28,28243.0,69.353,69.3705,69.1088,69.1611,28243.0
2019-02-20 10:25:00,79.27,79.39,79.27,79.36,19660.0,69.1524,69.2571,69.1524,69.2309,19660.0
2019-02-20 10:30:00,79.37,79.39,79.25,79.27,14916.0,69.2396,69.2571,69.1349,69.1524,14916.0
2019-02-20 10:35:00,79.28,79.39,79.27,79.38,9799.0,69.1611,69.2571,69.1524,69.2483,9799.0
2019-02-20 10:40:00,79.41,79.48,79.41,79.48,31107.0,69.2745,69.3356,69.2745,69.3356,31107.0
2019-02-20 10:45:00,79.48,79.48,79.41,79.42,13730.0,69.3356,69.3356,69.2745,69.2832,13730.0
2019-02-20 10:50:00,79.44,79.45,79.29,79.34,12811.0,69.3007,69.3094,69.1698,69.2135,12811.0
2019-02-20 10:55:00,79.35,79.35,79.24,79.26,15680.0,69.2222,69.2222,69.1262,69.1437,15680.0
2019-02-20 11:00:00,79.27,79.28,79.21,79.26,12278.0,69.1524,69.1611,69.1,69.1437,12278.0
2019-02-20 11:05:00,79.25,79.28,79.23,79.26,10447.0,69.1349,69.1611,69.1175,69.1437,10447.0
2019-02-20 11:10:00,79.27,79.3,79.25,79.29,11763.0,69.1524,69.1786,69.1349,69.1698,11763.0
2019-02-20 11:15:00,79.29,79.4,79.27,79.39,10580.0,69.1698,69.2658,69.1524,69.2571,10580.0
2019-02-20 11:20:00,79.4,79.41,79.29,79.29,12911.0,69.2658,69.2745,69.1698,69.1698,12911.0
2019-02-20 11:25:00,79.29,79.31,79.24,79.27,19221.0,69.1698,69.1873,69.1262,69.1524,19221.0
2019-02-20 11:30:00,79.27,79.3,79.21,79.26,17284.0,69.1524,69.1786,69.1,69.1437,17284.0
2019-02-20 11:35:00,79.26,79.31,79.25,79.3,10111.0,69.1437,69.1873,69.1349,69.1786,10111.0
2019-02-20 11:40:00,79.3,79.39,79.29,79.37,7332.0,69.1786,69.2571,69.1698,69.2396,7332.0
2019-02-20 11:45:00,79.37,79.43,79.34,79.43,4921.0,69.2396,69.292,69.2135,69.292,4921.0
2019-02-20 11:50:00,79.43,79.5,79.42,79.47,5905.0,69.292,69.353,69.2832,69.3269,5905.0
2019-02-20 11:55:00,79.47,79.49,79.44,79.44,8291.0,69.3269,69.3443,69.3007,69.3007,8291.0
2019-02-20 12:00:00,79.45,79.47,79.38,79.41,18321.0,69.3094,69.3269,69.2483,69.2745,18321.0
2019-02-20 12:05:00,79.41,79.41,79.24,79.3,7996.0,69.2745,69.2745,69.1262,69.1786,7996.0
2019-02-20 12:10:00,79.31,79.39,79.31,79.39,6870.0,69.1873,69.2571,69.1873,69.2571,6870.0
2019-02-20 12:15:00,79.38,79.43,79.38,79.43,5536.0,69.2483,69.292,69.2483,69.292,5536.0
2019-02-20 12:20:00,79.42,79.46,79.35,79.41,8006.0,69.2832,69.3181,69.2222,69.2745,8006.0
2019-02-20 12:25:00,79.41,79.41,79.29,79.32,9469.0,69.2745,69.2745,69.1698,69.196,9469.0
2019-02-20 12:30:00,79.32,79.39,79.3,79.31,7452.0,69.196,69.2571,69.1786,69.1873,7452.0
2019-02-20 12:35:00,79.31,79.41,79.31,79.41,5653.0,69.1873,69.2745,69.1873,69.2745,5653.0
2019-02-20 12:40:00,79.42,79.45,79.39,79.39,5447.0,69.2832,69.3094,69.2571,69.2571,5447.0
2019-02-20 12:45:00,79.39,79.43,79.33,79.42,7355.0,69.2571,69.292,69.2047,69.2832,7355.0
2019-02-20 12:50:00,79.42,79.45,79.38,79.39,7950.0,69.2832,69.3094,69.2483,69.2571,7950.0
2019-02-20 12:55:00,79.39,79.47,79.38,79.42,5603.0,69.2571,69.3269,69.2483,69.2832,5603.0
2019-02-20 13:00:00,79.41,79.46,79.41,79.45,4782.0,69.2745,69.3181,69.2745,69.3094,4782.0
2019-02-20 13:05:00,79.46,79.49,79.46,79.48,5990.0,69.3181,69.3443,69.3181,69.3356,5990.0
2019-02-20 13:10:00,79.49,79.53,79.48,79.52,5453.0,69.3443,69.3792,69.3356,69.3705,5453.0
2019-02-20 13:15:00,79.52,79.57,79.5,79.55,8362.0,69.3705,69.4141,69.353,69.3967,8362.0
2019-02-20 13:20:00,79.56,79.59,79.54,79.54,8796.0,69.4054,69.4315,69.3879,69.3879,8796.0
2019-02-20 13:25:00,79.55,79.63,79.54,79.62,8068.0,69.3967,69.4664,69.3879,69.4577,8068.0
2019-02-20 13:30:00,79.61,79.65,79.59,79.61,10135.0,69.449,69.4839,69.4315,69.449,10135.0
2019-02-20 13:35:00,79.61,79.64,79.6,79.63,7755.0,69.449,69.4752,69.4403,69.4664,7755.0
2019-02-20 13:40:00,79.64,79.69,79.63,79.69,7217.0,69.4752,69.5188,69.4664,69.5188,7217.0
2019-02-20 13:45:00,79.68,79.71,79.65,79.67,6328.0,69.5101,69.5362,69.4839,69.5013,6328.0
2019-02-20 13:50:00,79.66,79.71,79.64,79.71,9861.0,69.4926,69.5362,69.4752,69.5362,9861.0
2019-02-20 13:55:00,79.72,79.73,79.59,79.61,7060.0,69.545,69.5537,69.4315,69.449,7060.0
2019-02-20 14:00:00,79.59,79.63,79.46,79.51,10141.0,69.4315,69.4664,69.3181,69.3618,10141.0
2019-02-20 14:05:00,79.5,79.73,79.49,79.53,10742.0,69.353,69.5537,69.3443,69.3792,10742.0
2019-02-20 14:10:00,79.55,79.56,79.44,79.55,8166.0,69.3967,69.4054,69.3007,69.3967,8166.0
2019-02-20 14:15:00,79.56,79.57,79.41,79.42,24407.0,69.4054,69.4141,69.2745,69.2832,24407.0
2019-02-20 14:20:00,79.41,79.41,79.28,79.31,17004.0,69.2745,69.2745,69.1611,69.1873,17004.0
2019-02-20 14:25:00,79.32,79.49,79.32,79.49,15001.0,69.196,69.3443,69.196,69.3443,15001.0
2019-02-20 14:30:00,79.49,79.66,79.49,79.66,12607.0,69.3443,69.4926,69.3443,69.4926,12607.0
2019-02-20 14:35:00,79.66,79.68,79.58,79.61,8556.0,69.4926,69.5101,69.4228,69.449,8556.0
2019-02-20 14:40:00,79.61,79.65,79.56,79.61,16050.0,69.449,69.4839,69.4054,69.449,16050.0
2019-02-20 14:45:00,79.62,79.7,79.61,79.68,13042.0,69.4577,69.5275,69.449,69.5101,13042.0
2019-02-20 14:50:00,79.67,79.76,79.67,79.69,13718.0,69.5013,69.5798,69.5013,69.5188,13718.0
2019-02-20 14:55:00,79.67,79.69,79.63,79.65,10385.0,69.5013,69.5188,69.4664,69.4839,10385.0
2019-02-20 15:00:00,79.66,79.72,79.63,79.67,16421.0,69.4926,69.545,69.4664,69.5013,16421.0
2019-02-20 15:05:00,79.67,79.71,79.65,79.71,12189.0,69.5013,69.5362,69.4839,69.5362,12189.0
2019-02-20 15:10:00,79.72,79.77,79.7,79.7,13177.0,69.545,69.5886,69.5275,69.5275,13177.0
2019-02-20 15:15:00,79.7,79.75,79.69,79.72,15202.0,69.5275,69.5711,69.5188,69.545,15202.0
2019-02-20 15:20:00,79.72,79.74,79.69,79.72,15525.0,69.545,69.5624,69.5188,69.545,15525.0
2019-02-20 15:25:00,79.73,79.77,79.72,79.73,19873.0,69.5537,69.5886,69.545,69.5537,19873.0
2019-02-20 15:30:00,79.73,79.75,79.71,79.72,25449.0,69.5537,69.5711,69.5362,69.545,25449.0
2019-02-20 15:35:00,79.71,79.73,79.68,79.72,17644.0,69.5362,69.5537,69.5101,69.545,17644.0
2019-02-20 15:40:00,79.72,79.78,79.72,79.75,35671.0,69.545,69.5973,69.545,69.5711,35671.0
2019-02-20 15:45:00,79.75,79.76,79.66,79.67,63749.0,69.5711,69.5798,69.4926,69.5013,63749.0
2019-02-20 15:50:00,79.67,79.69,79.61,79.64,70560.0,69.5013,69.5188,69.449,69.4752,70560.0
2019-02-20 15:55:00,79.64,79.73,79.54,79.72,203090.0,69.4752,69.5537,69.3879,69.545,203090.0
2019-02-21 09:30:00,79.62,79.62,79.33,79.33,25010.0,69.4577,69.4577,69.2047,69.2047,25010.0
2019-02-21 09:35:00,79.33,79.57,79.25,79.43,12970.0,69.2047,69.4141,69.1349,69.292,12970.0
2019-02-21 09:40:00,79.45,79.57,79.32,79.5,9941.0,69.3094,69.4141,69.196,69.353,9941.0
2019-02-21 09:45:00,79.48,79.58,79.25,79.29,8809.0,69.3356,69.4228,69.1349,69.1698,8809.0
2019-02-21 09:50:00,79.28,79.4,79.25,79.29,9360.0,69.1611,69.2658,69.1349,69.1698,9360.0
2019-02-21 09:55:00,79.3,79.5,79.26,79.39,10271.0,69.1786,69.353,69.1437,69.2571,10271.0
2019-02-21 10:00:00,79.4,79.46,79.32,79.45,11178.0,69.2658,69.3181,69.196,69.3094,11178.0
2019-02-21 10:05:00,79.42,79.43,79.3,79.36,9778.0,69.2832,69.292,69.1786,69.2309,9778.0
2019-02-21 10:10:00,79.35,79.38,79.14,79.28,11565.0,69.2222,69.2483,69.039,69.1611,11565.0
2019-02-21 10:15:00,79.27,79.44,79.25,79.37,6774.0,69.1524,69.3007,69.1349,69.2396,6774.0
2019-02-21 10:20:00,79.4,79.48,79.37,79.48,24526.0,69.2658,69.3356,69.2396,69.3356,24526.0
2019-02-21 10:25:00,79.52,79.55,79.33,79.33,11900.0,69.3705,69.3967,69.2047,69.2047,11900.0
2019-02-21 10:30:00,79.34,79.44,79.34,79.39,7086.0,69.2135,69.3007,69.2135,69.2571,7086.0
2019-02-21 10:35:00,79.39,79.44,79.35,79.43,6225.0,69.2571,69.3007,69.2222,69.292,6225.0
2019-02-21 10:40:00,79.41,79.52,79.4,79.46,6211.0,69.2745,69.3705,69.2658,69.3181,6211.0
2019-02-21 10:45:00,79.48,79.55,79.44,79.51,13465.0,69.3356,69.3967,69.3007,69.3618,13465.0
2019-02-21 10:50:00,79.5,79.52,79.42,79.51,11619.0,69.353,69.3705,69.2832,69.3618,11619.0
2019-02-21 10:55:00,79.52,79.54,79.45,79.47,21098.0,69.3705,69.3879,69.3094,69.3269,21098.0
2019-02-21 11:00:00,79.47,79.5,79.35,79.45,78049.0,69.3269,69.353,69.2222,69.3094,78049.0
2019-02-21 11:05:00,79.46,79.52,79.36,79.4,13536.0,69.3181,69.3705,69.2309,69.2658,13536.0
2019-02-21 11:10:00,79.39,79.48,79.36,79.48,10988.0,69.2571,69.3356,69.2309,69.3356,10988.0
2019-02-21 11:15:00,79.48,79.51,79.45,79.5,8480.0,69.3356,69.3618,69.3094,69.353,8480.0
2019-02-21 11:20:00,79.48,79.5,79.41,79.42,9979.0,69.3356,69.353,69.2745,69.2832,9979.0
2019-02-21 11:25:00,79.41,79.43,79.35,79.39,9686.0,69.2745,69.292,69.2222,69.2571,9686.0
2019-02-21 11:30:00,79.39,79.45,79.37,79.44,17585.0,69.2571,69.3094,69.2396,69.3007,17585.0
2019-02-21 11:35:00,79.45,79.46,79.42,79.43,15284.0,69.3094,69.3181,69.2832,69.292,15284.0
2019-02-21 11:40:00,79.44,79.51,79.44,79.51,12110.0,69.3007,69.3618,69.3007,69.3618,12110.0
2019-02-21 11:45:00,79.51,79.53,79.46,79.53,7680.0,69.3618,69.3792,69.3181,69.3792,7680.0
2019-02-21 11:50:00,79.53,79.68,79.53,79.68,11482.0,69.3792,69.5101,69.3792,69.5101,11482.0
2019-02-21 11:55:00,79.68,79.81,79.66,79.72,12137.0,69.5101,69.6235,69.4926,69.545,12137.0
2019-02-21 12:00:00,79.73,79.76,79.67,79.68,11880.0,69.5537,69.5798,69.5013,69.5101,11880.0
2019-02-21 12:05:00,79.68,79.69,79.64,79.65,9033.0,69.5101,69.5188,69.4752,69.4839,9033.0
2019-02-21 12:10:00,79.65,79.66,79.56,79.57,9399.0,69.4839,69.4926,69.4054,69.4141,9399.0
2019-02-21 12:15:00,79.56,79.6,79.53,79.55,12241.0,69.4054,69.4403,69.3792,69.3967,12241.0
2019-02-21 12:20:00,79.56,79.6,79.53,79.54,13213.0,69.4054,69.4403,69.3792,69.3879,13213.0
2019-02-21 12:25:00,79.55,79.58,79.53,79.54,13984.0,69.3967,69.4228,69.3792,69.3879,13984.0
2019-02-21 12:30:00,79.55,79.63,79.54,79.57,18145.0,69.3967,69.4664,69.3879,69.4141,18145.0
2019-02-21 12:35:00,79.58,79.62,79.54,79.56,13060.0,69.4228,69.4577,69.3879,69.4054,13060.0
2019-02-21 12:40:00,79.57,79.61,79.55,79.56,7462.0,69.4141,69.449,69.3967,69.4054,7462.0
2019-02-21 12:45:00,79.56,79.58,79.53,79.55,9210.0,69.4054,69.4228,69.3792,69.3967,9210.0
2019-02-21 12:50:00,79.56,79.63,79.55,79.59,9014.0,69.4054,69.4664,69.3967,69.4315,9014.0
2019-02-21 12:55:00,79.6,79.66,79.59,79.65,5311.0,69.4403,69.4926,69.4315,69.4839,5311.0
2019-02-21 13:00:00,79.66,79.7,79.62,79.66,7736.0,69.4926,69.5275,69.4577,69.4926,7736.0
2019-02-21 13:05:00,79.66,79.69,79.62,79.62,4203.0,69.4926,69.5188,69.4577,69.4577,4203.0
2019-02-21 13:10:00,79.62,79.7,79.59,79.67,9243.0,69.4577,69.5275,69.4315,69.5013,9243.0
2019-02-21 13:15:00,79.67,79.68,79.62,79.64,17270.0,69.5013,69.5101,69.4577,69.4752,17270.0
2019-02-21 13:20:00,79.65,79.67,79.64,79.66,8009.0,69.4839,69.5013,69.4752,69.4926,8009.0
2019-02-21 13:25:00,79.65,79.65,79.58,79.6,15982.0,69.4839,69.4839,69.4228,69.4403,15982.0
2019-02-21 13:30:00,79.6,79.61,79.52,79.55,19166.0,69.4403,69.449,69.3705,69.3967,19166.0
2019-02-21 13:35:00,79.56,79.61,79.52,79.53,10096.0,69.4054,69.449,69.3705,69.3792,10096.0
2019-02-21 13:40:00,79.52,79.55,79.52,79.53,6415.0,69.3705,69.3967,69.3705,69.3792,6415.0
2019-02-21 13:45:00,79.53,79.56,79.52,79.56,6678.0,69.3792,69.4054,69.3705,69.4054,6678.0
2019-02-21 13:50:00,79.56,79.59,79.54,79.57,5036.0,69.4054,69.4315,69.3879,69.4141,5036.0
2019-02-21 13:55:00,79.57,79.65,79.54,79.65,9342.0,69.4141,69.4839,69.3879,69.4839,9342.0
2019-02-21 14:00:00,79.65,79.67,79.65,79.65,7826.0,69.4839,69.5013,69.4839,69.4839,7826.0
2019-02-21 14:05:00,79.65,79.68,79.63,79.64,8481.0,69.4839,69.5101,69.4664,69.4752,8481.0
2019-02-21 14:10:00,79.64,79.65,79.61,79.62,8566.0,69.4752,69.4839,69.449,69.4577,8566.0
2019-02-21 14:15:00,79.61,79.61,79.55,79.58,13322.0,69.449,69.449,69.3967,69.4228,13322.0
2019-02-21 14:20:00,79.58,79.59,79.44,79.45,13557.0,69.4228,69.4315,69.3007,69.3094,13557.0
2019-02-21 14:25:00,79.45,79.5,79.4,79.48,8597.0,69.3094,69.353,69.2658,69.3356,8597.0
2019-02-21 14:30:00,79.51,79.53,79.49,79.53,9022.0,69.3618,69.3792,69.3443,69.3792,9022.0
2019-02-21 14:35:00,79.52,79.53,79.47,79.48,14634.0,69.3705,69.3792,69.3269,69.3356,14634.0
2019-02-21 14:40:00,79.48,79.55,79.48,79.54,11659.0,69.3356,69.3967,69.3356,69.3879,11659.0
2019-02-21 14:45:00,79.54,79.54,79.36,79.4,16254.0,69.3879,69.3879,69.2309,69.2658,16254.0
2019-02-21 14:50:00,79.4,79.4,79.29,79.32,11300.0,69.2658,69.2658,69.1698,69.196,11300.0
2019-02-21 14:55:00,79.32,79.36,79.32,79.34,16079.0,69.196,69.2309,69.196,69.2135,16079.0
2019-02-21 15:00:00,79.34,79.43,79.31,79.43,22188.0,69.2135,69.292,69.1873,69.292,22188.0
2019-02-21 15:05:00,79.43,79.49,79.42,79.47,18646.0,69.292,69.3443,69.2832,69.3269,18646.0
2019-02-21 15:10:00,79.47,79.52,79.46,79.48,12530.0,69.3269,69.3705,69.3181,69.3356,12530.0
2019-02-21 15:15:00,79.49,79.52,79.4,79.42,18887.0,69.3443,69.3705,69.2658,69.2832,18887.0
2019-02-21 15:20:00,79.42,79.49,79.41,79.42,15136.0,69.2832,69.3443,69.2745,69.2832,15136.0
2019-02-21 15:25:00,79.42,79.43,79.37,79.37,36050.0,69.2832,69.292,69.2396,69.2396,36050.0
2019-02-21 15:30:00,79.37,79.39,79.23,79.31,34127.0,69.2396,69.2571,69.1175,69.1873,34127.0
2019-02-21 15:35:00,79.31,79.37,79.25,79.37,28394.0,69.1873,69.2396,69.1349,69.2396,28394.0
2019-02-21 15:40:00,79.36,79.4,79.33,79.39,27758.0,69.2309,69.2658,69.2047,69.2571,27758.0
2019-02-21 15:45:00,79.4,79.55,79.4,79.51,51081.0,69.2658,69.3967,69.2658,69.3618,51081.0
2019-02-21 15:50:00,79.51,79.6,79.49,79.6,52568.0,69.3618,69.4403,69.3443,69.4403,52568.0
2019-02-21 15:55:00,79.6,79.73,79.6,79.68,122261.0,69.4403,69.5537,69.4403,69.5101,122261.0
2019-02-22 09:30:00,80.0,80.0,79.75,79.9,42748.0,69.7892,69.7892,69.5711,69.702,42748.0
2019-02-22 09:35:00,79.93,80.03,79.9,80.01,33325.0,69.7281,69.8154,69.702,69.7979,33325.0
2019-02-22 09:40:00,80.03,80.12,80.01,80.11,16142.0,69.8154,69.8939,69.7979,69.8852,16142.0
2019-02-22 09:45:00,80.12,80.16,79.97,79.97,20065.0,69.8939,69.9288,69.763,69.763,20065.0
2019-02-22 09:50:00,79.96,80.25,79.94,80.24,15028.0,69.7543,70.0073,69.7369,69.9986,15028.0
2019-02-22 09:55:00,80.25,80.36,80.25,80.25,19570.0,70.0073,70.1033,70.0073,70.0073,19570.0
2019-02-22 10:00:00,80.25,80.39,80.15,80.37,22060.0,70.0073,70.1294,69.9201,70.112,22060.0
2019-02-22 10:05:00,80.37,80.43,80.34,80.43,17682.0,70.112,70.1643,70.0858,70.1643,17682.0
2019-02-22 10:10:00,80.44,80.53,80.44,80.5,14810.0,70.1731,70.2516,70.1731,70.2254,14810.0
2019-02-22 10:15:00,80.51,80.63,80.5,80.58,27628.0,70.2341,70.3388,70.2254,70.2952,27628.0
2019-02-22 10:20:00,80.55,80.57,80.5,80.53,11788.0,70.269,70.2865,70.2254,70.2516,11788.0
2019-02-22 10:25:00,80.53,80.54,80.44,80.49,13607.0,70.2516,70.2603,70.1731,70.2167,13607.0
2019-02-22 10:30:00,80.49,80.5,80.39,80.41,10748.0,70.2167,70.2254,70.1294,70.1469,10748.0
2019-02-22 10:35:00,80.4,80.4,80.33,80.35,7757.0,70.1382,70.1382,70.0771,70.0945,7757.0
2019-02-22 10:40:00,80.34,80.39,80.32,80.38,7936.0,70.0858,70.1294,70.0684,70.1207,7936.0
2019-02-22 10:45:00,80.39,80.55,80.39,80.55,41352.0,70.1294,70.269,70.1294,70.269,41352.0
2019-02-22 10:50:00,80.54,80.69,80.5,80.66,38761.0,70.2603,70.3911,70.2254,70.365,38761.0
2019-02-22 10:55:00,80.66,80.66,80.52,80.54,17909.0,70.365,70.365,70.2428,70.2603,17909.0
2019-02-22 11:00:00,80.54,80.55,80.41,80.46,14415.0,70.2603,70.269,70.1469,70.1905,14415.0
2019-02-22 11:05:00,80.45,80.64,80.44,80.64,22322.0,70.1818,70.3475,70.1731,70.3475,22322.0
2019-02-22 11:10:00,80.63,80.64,80.57,80.61,20970.0,70.3388,70.3475,70.2865,70.3214,20970.0
2019-02-22 11:15:00,80.61,80.71,80.55,80.69,13454.0,70.3214,70.4086,70.269,70.3911,13454.0
2019-02-22 11:20:00,80.71,80.75,80.62,80.74,12485.0,70.4086,70.4435,70.3301,70.4348,12485.0
2019-02-22 11:25:00,80.74,80.74,80.69,80.74,14881.0,70.4348,70.4348,70.3911,70.4348,14881.0
2019-02-22 11:30:00,80.74,80.77,80.68,80.68,10877.0,70.4348,70.4609,70.3824,70.3824,10877.0
2019-02-22 11:35:00,80.67,80.75,80.66,80.75,7724.0,70.3737,70.4435,70.365,70.4435,7724.0
2019-02-22 11:40:00,80.75,80.79,80.7,80.7,8397.0,70.4435,70.4784,70.3999,70.3999,8397.0
2019-02-22 11:45:00,80.7,80.72,80.67,80.7,6647.0,70.3999,70.4173,70.3737,70.3999,6647.0
2019-02-22 11:50:00,80.7,80.71,80.65,80.66,8043.0,70.3999,70.4086,70.3563,70.365,8043.0
2019-02-22 11:55:00,80.68,80.75,80.67,80.75,9706.0,70.3824,70.4435,70.3737,70.4435,9706.0
2019-02-22 12:00:00,80.73,80.8,80.71,80.79,11434.0,70.426,70.4871,70.4086,70.4784,11434.0
2019-02-22 12:05:00,80.79,80.79,80.73,80.76,8761.0,70.4784,70.4784,70.426,70.4522,8761.0
2019-02-22 12:10:00,80.76,80.76,80.69,80.7,9850.0,70.4522,70.4522,70.3911,70.3999,9850.0
2019-02-22 12:15:00,80.69,80.69,80.58,80.58,12981.0,70.3911,70.3911,70.2952,70.2952,12981.0
2019-02-22 12:20:00,80.57,80.58,80.56,80.58,6502.0,70.2865,70.2952,70.2777,70.2952,6502.0
2019-02-22 12:25:00,80.58,80.58,80.55,80.56,5096.0,70.2952,70.2952,70.269,70.2777,5096.0
2019-02-22 12:30:00,80.56,80.61,80.56,80.61,12478.0,70.2777,70.3214,70.2777,70.3214,12478.0
2019-02-22 12:35:00,80.61,80.61,80.55,80.59,7721.0,70.3214,70.3214,70.269,70.3039,7721.0
2019-02-22 12:40:00,80.59,80.62,80.57,80.62,7269.0,70.3039,70.3301,70.2865,70.3301,7269.0
2019-02-22 12:45:00,80.62,80.62,80.56,80.61,9058.0,70.3301,70.3301,70.2777,70.3214,9058.0
2019-02-22 12:50:00,80.61,80.61,80.5,80.54,6777.0,70.3214,70.3214,70.2254,70.2603,6777.0
2019-02-22 12:55:00,80.54,80.6,80.54,80.57,6642.0,70.2603,70.3126,70.2603,70.2865,6642.0
2019-02-22 13:00:00,80.57,80.58,80.51,80.54,4528.0,70.2865,70.2952,70.2341,70.2603,4528.0
2019-02-22 13:05:00,80.56,80.57,80.54,80.56,10979.0,70.2777,70.2865,70.2603,70.2777,10979.0
2019-02-22 13:10:00,80.56,80.58,80.51,80.52,7497.0,70.2777,70.2952,70.2341,70.2428,7497.0
2019-02-22 13:15:00,80.52,80.57,80.48,80.56,10446.0,70.2428,70.2865,70.2079,70.2777,10446.0
2019-02-22 13:20:00,80.56,80.58,80.56,80.57,6465.0,70.2777,70.2952,70.2777,70.2865,6465.0
2019-02-22 13:25:00,80.58,80.61,80.58,80.61,9091.0,70.2952,70.3214,70.2952,70.3214,9091.0
2019-02-22 13:30:00,80.62,80.63,80.6,80.62,8246.0,70.3301,70.3388,70.3126,70.3301,8246.0
2019-02-22 13:35:00,80.61,80.64,80.61,80.62,6535.0,70.3214,70.3475,70.3214,70.3301,6535.0
2019-02-22 13:40:00,80.62,80.62,80.56,80.57,7177.0,70.3301,70.3301,70.2777,70.2865,7177.0
2019-02-22 13:45:00,80.57,80.61,80.56,80.61,8581.0,70.2865,70.3214,70.2777,70.3214,8581.0
2019-02-22 13:50:00,80.61,80.62,80.56,80.61,12753.0,70.3214,70.3301,70.2777,70.3214,12753.0
2019-02-22 13:55:00,80.61,80.62,80.6,80.61,5451.0,70.3214,70.3301,70.3126,70.3214,5451.0
2019-02-22 14:00:00,80.6,80.62,80.59,80.6,14041.0,70.3126,70.3301,70.3039,70.3126,14041.0
2019-02-22 14:05:00,80.59,80.69,80.59,80.69,11145.0,70.3039,70.3911,70.3039,70.3911,11145.0
2019-02-22 14:10:00,80.68,80.72,80.67,80.71,16590.0,70.3824,70.4173,70.3737,70.4086,16590.0
2019-02-22 14:15:00,80.71,80.72,80.64,80.65,11164.0,70.4086,70.4173,70.3475,70.3563,11164.0
2019-02-22 14:20:00,80.64,80.67,80.64,80.67,9848.0,70.3475,70.3737,70.3475,70.3737,9848.0
2019-02-22 14:25:00,80.66,80.68,80.64,80.67,14853.0,70.365,70.3824,70.3475,70.3737,14853.0
2019-02-22 14:30:00,80.67,80.7,80.63,80.63,11407.0,70.3737,70.3999,70.3388,70.3388,11407.0
2019-02-22 14:35:00,80.64,80.64,80.45,80.52,19780.0,70.3475,70.3475,70.1818,70.2428,19780.0
2019-02-22 14:40:00,80.51,80.54,80.42,80.5,22505.0,70.2341,70.2603,70.1556,70.2254,22505.0
2019-02-22 14:45:00,80.49,80.49,80.41,80.42,13342.0,70.2167,70.2167,70.1469,70.1556,13342.0
2019-02-22 14:50:00,80.4,80.46,80.37,80.38,14662.0,70.1382,70.1905,70.112,70.1207,14662.0
2019-02-22 14:55:00,80.39,80.4,80.34,80.34,9336.0,70.1294,70.1382,70.0858,70.0858,9336.0
2019-02-22 15:00:00,80.34,80.5,80.32,80.47,12383.0,70.0858,70.2254,70.0684,70.1992,12383.0
2019-02-22 15:05:00,80.48,80.49,80.39,80.4,14884.0,70.2079,70.2167,70.1294,70.1382,14884.0
2019-02-22 15:10:00,80.4,80.47,80.4,80.47,15982.0,70.1382,70.1992,70.1382,70.1992,15982.0
2019-02-22 15:15:00,80.47,80.47,80.42,80.47,8233.0,70.1992,70.1992,70.1556,70.1992,8233.0
2019-02-22 15:20:00,80.48,80.54,80.48,80.48,8770.0,70.2079,70.2603,70.2079,70.2079,8770.0
2019-02-22 15:25:00,80.49,80.61,80.49,80.6,17268.0,70.2167,70.3214,70.2167,70.3126,17268.0
2019-02-22 15:30:00,80.61,80.62,80.57,80.58,24807.0,70.3214,70.3301,70.2865,70.2952,24807.0
2019-02-22 15:35:00,80.59,80.6,80.55,80.55,24531.0,70.3039,70.3126,70.269,70.269,24531.0
2019-02-22 15:40:00,80.56,80.64,80.55,80.64,40505.0,70.2777,70.3475,70.269,70.3475,40505.0
2019-02-22 15:45:00,80.63,80.72,80.59,80.6,67245.0,70.3388,70.4173,70.3039,70.3126,67245.0
2019-02-22 15:50:00,80.61,80.7,80.6,80.69,40804.0,70.3214,70.3999,70.3126,70.3911,40804.0
2019-02-22 15:55:00,80.69,80.87,80.68,80.79,175346.0,70.3911,70.5482,70.3824,70.4784,175346.0
2019-02-25 09:30:00,81.51,81.51,81.06,81.3,37376.0,71.1065,71.1065,70.7139,70.9233,37376.0
2019-02-25 09:35:00,81.27,81.32,81.17,81.17,10712.0,70.8971,70.9407,70.8099,70.8099,10712.0
2019-02-25 09:40:00,81.2,81.2,80.91,80.94,23170.0,70.8361,70.8361,70.5831,70.6092,23170.0
2019-02-25 09:45:00,80.97,81.0,80.8,80.88,19051.0,70.6354,70.6616,70.4871,70.5569,19051.0
2019-02-25 09:50:00,80.83,81.05,80.83,80.99,8997.0,70.5133,70.7052,70.5133,70.6529,8997.0
2019-02-25 09:55:00,80.98,81.11,80.91,81.06,15563.0,70.6441,70.7575,70.5831,70.7139,15563.0
2019-02-25 10:00:00,81.06,81.07,80.98,81.05,15763.0,70.7139,70.7226,70.6441,70.7052,15763.0
2019-02-25 10:05:00,81.05,81.18,80.99,81.16,44593.0,70.7052,70.8186,70.6529,70.8012,44593.0
2019-02-25 10:10:00,81.15,81.2,81.11,81.19,11595.0,70.7924,70.8361,70.7575,70.8273,11595.0
2019-02-25 10:15:00,81.2,81.29,81.16,81.29,9975.0,70.8361,70.9146,70.8012,70.9146,9975.0
2019-02-25 10:20:00,81.27,81.28,81.07,81.1,15790.0,70.8971,70.9058,70.7226,70.7488,15790.0
2019-02-25 10:25:00,81.09,81.15,81.04,81.08,12957.0,70.7401,70.7924,70.6965,70.7314,12957.0
2019-02-25 10:30:00,81.09,81.09,80.97,80.98,26200.0,70.7401,70.7401,70.6354,70.6441,26200.0
2019-02-25 10:35:00,80.97,81.15,80.95,81.15,12620.0,70.6354,70.7924,70.618,70.7924,12620.0
2019-02-25 10:40:00,81.13,81.16,81.1,81.16,12290.0,70.775,70.8012,70.7488,70.8012,12290.0
2019-02-25 10:45:00,81.17,81.2,81.09,81.2,12733.0,70.8099,70.8361,70.7401,70.8361,12733.0
2019-02-25 10:50:00,81.19,81.32,81.14,81.31,15025.0,70.8273,70.9407,70.7837,70.932,15025.0
2019-02-25 10:55:00,81.3,81.32,81.28,81.29,12585.0,70.9233,70.9407,70.9058,70.9146,12585.0
2019-02-25 11:00:00,81.28,81.33,81.24,81.33,17530.0,70.9058,70.9495,70.8709,70.9495,17530.0
2019-02-25 11:05:00,81.32,81.37,81.28,81.28,11413.0,70.9407,70.9844,70.9058,70.9058,11413.0
2019-02-25 11:10:00,81.29,81.32,81.22,81.22,8129.0,70.9146,70.9407,70.8535,70.8535,8129.0
2019-02-25 11:15:00,81.22,81.24,81.17,81.22,36534.0,70.8535,70.8709,70.8099,70.8535,36534.0
2019-02-25 11:20:00,81.22,81.3,81.19,81.3,26502.0,70.8535,70.9233,70.8273,70.9233,26502.0
2019-02-25 11:25:00,81.31,81.31,81.2,81.23,16168.0,70.932,70.932,70.8361,70.8622,16168.0
2019-02-25 11:30:00,81.23,81.36,81.2,81.35,11146.0,70.8622,70.9756,70.8361,70.9669,11146.0
2019-02-25 11:35:00,81.35,81.37,81.21,81.25,16221.0,70.9669,70.9844,70.8448,70.8797,16221.0
2019-02-25 11:40:00,81.24,81.28,81.2,81.2,24977.0,70.8709,70.9058,70.8361,70.8361,24977.0
2019-02-25 11:45:00,81.2,81.3,81.12,81.3,25144.0,70.8361,70.9233,70.7663,70.9233,25144.0
2019-02-25 11:50:00,81.28,81.33,81.26,81.3,15940.0,70.9058,70.9495,70.8884,70.9233,15940.0
2019-02-25 11:55:00,81.31,81.34,81.28,81.33,17526.0,70.932,70.9582,70.9058,70.9495,17526.0
2019-02-25 12:00:00,81.33,81.39,81.31,81.34,31806.0,70.9495,71.0018,70.932,70.9582,31806.0
2019-02-25 12:05:00,81.35,81.43,81.33,81.4,27658.0,70.9669,71.0367,70.9495,71.0105,27658.0
2019-02-25 12:10:00,81.4,81.51,81.36,81.49,48500.0,71.0105,71.1065,70.9756,71.089,48500.0
2019-02-25 12:15:00,81.49,81.51,81.38,81.41,28876.0,71.089,71.1065,70.9931,71.0192,28876.0
2019-02-25 12:20:00,81.4,81.41,81.31,81.33,16043.0,71.0105,71.0192,70.932,70.9495,16043.0
2019-02-25 12:25:00,81.33,81.36,81.3,81.35,20434.0,70.9495,70.9756,70.9233,70.9669,20434.0
2019-02-25 12:30:00,81.35,81.36,81.32,81.32,3221.0,70.9669,70.9756,70.9407,70.9407,3221.0
2019-02-25 12:35:00,81.32,81.33,81.27,81.3,8373.0,70.9407,70.9495,70.8971,70.9233,8373.0
2019-02-25 12:40:00,81.32,81.34,81.3,81.34,8745.0,70.9407,70.9582,70.9233,70.9582,8745.0
2019-02-25 12:45:00,81.34,81.35,81.31,81.31,4763.0,70.9582,70.9669,70.932,70.932,4763.0
2019-02-25 12:50:00,81.32,81.33,81.22,81.29,14782.0,70.9407,70.9495,70.8535,70.9146,14782.0
2019-02-25 12:55:00,81.29,81.29,81.21,81.23,6665.0,70.9146,70.9146,70.8448,70.8622,6665.0
2019-02-25 13:00:00,81.22,81.24,81.17,81.21,6955.0,70.8535,70.8709,70.8099,70.8448,6955.0
2019-02-25 13:05:00,81.21,81.21,81.17,81.19,5008.0,70.8448,70.8448,70.8099,70.8273,5008.0
2019-02-25 13:10:00,81.19,81.21,81.16,81.18,4015.0,70.8273,70.8448,70.8012,70.8186,4015.0
2019-02-25 13:15:00,81.17,81.21,81.15,81.16,5051.0,70.8099,70.8448,70.7924,70.8012,5051.0
2019-02-25 13:20:00,81.17,81.18,81.15,81.17,7396.0,70.8099,70.8186,70.7924,70.8099,7396.0
2019-02-25 13:25:00,81.17,81.25,81.16,81.23,25520.0,70.8099,70.8797,70.8012,70.8622,25520.0
2019-02-25 13:30:00,81.23,81.23,81.14,81.15,12246.0,70.8622,70.8622,70.7837,70.7924,12246.0
2019-02-25 13:35:00,81.14,81.2,81.13,81.2,16601.0,70.7837,70.8361,70.775,70.8361,16601.0
2019-02-25 13:40:00,81.2,81.25,81.19,81.24,6328.0,70.8361,70.8797,70.8273,70.8709,6328.0
2019-02-25 13:45:00,81.23,81.25,81.19,81.2,7677.0,70.8622,70.8797,70.8273,70.8361,7677.0
2019-02-25 13:50:00,81.19,81.22,81.18,81.19,11486.0,70.8273,70.8535,70.8186,70.8273,11486.0
2019-02-25 13:55:00,81.17,81.19,81.16,81.17,8743.0,70.8099,70.8273,70.8012,70.8099,8743.0
2019-02-25 14:00:00,81.17,81.2,81.13,81.14,8559.0,70.8099,70.8361,70.775,70.7837,8559.0
2019-02-25 14:05:00,81.14,81.15,81.12,81.14,12059.0,70.7837,70.7924,70.7663,70.7837,12059.0
2019-02-25 14:10:00,81.13,81.18,81.12,81.14,9921.0,70.775,70.8186,70.7663,70.7837,9921.0
2019-02-25 14:15:00,81.14,81.16,81.08,81.09,9989.0,70.7837,70.8012,70.7314,70.7401,9989.0
2019-02-25 14:20:00,81.08,81.09,81.06,81.07,6473.0,70.7314,70.7401,70.7139,70.7226,6473.0
2019-02-25 14:25:00,81.08,81.11,81.06,81.06,8501.0,70.7314,70.7575,70.7139,70.7139,8501.0
2019-02-25 14:30:00,81.07,81.08,81.03,81.08,68970.0,70.7226,70.7314,70.6878,70.7314,68970.0
2019-02-25 14:35:00,81.08,81.1,81.07,81.1,8377.0,70.7314,70.7488,70.7226,70.7488,8377.0
2019-02-25 14:40:00,81.1,81.13,81.1,81.1,9911.0,70.7488,70.775,70.7488,70.7488,9911.0
2019-02-25 14:45:00,81.1,81.11,81.04,81.04,8958.0,70.7488,70.7575,70.6965,70.6965,8958.0
2019-02-25 14:50:00,81.04,81.07,81.01,81.01,9139.0,70.6965,70.7226,70.6703,70.6703,9139.0
2019-02-25 14:55:00,81.01,81.01,80.94,80.96,9976.0,70.6703,70.6703,70.6092,70.6267,9976.0
2019-02-25 15:00:00,80.96,80.96,80.89,80.9,17731.0,70.6267,70.6267,70.5656,70.5743,17731.0
2019-02-25 15:05:00,80.9,80.96,80.9,80.91,13929.0,70.5743,70.6267,70.5743,70.5831,13929.0
2019-02-25 15:10:00,80.91,80.95,80.85,80.91,56765.0,70.5831,70.618,70.5307,70.5831,56765.0
2019-02-25 15:15:00,80.92,80.96,80.88,80.89,19705.0,70.5918,70.6267,70.5569,70.5656,19705.0
2019-02-25 15:20:00,80.9,80.91,80.87,80.9,14052.0,70.5743,70.5831,70.5482,70.5743,14052.0
2019-02-25 15:25:00,80.89,80.91,80.75,80.76,19752.0,70.5656,70.5831,70.4435,70.4522,19752.0
2019-02-25 15:30:00,80.76,80.89,80.76,80.89,24262.0,70.4522,70.5656,70.4522,70.5656,24262.0
2019-02-25 15:35:00,80.89,80.89,80.82,80.86,24504.0,70.5656,70.5656,70.5046,70.5394,24504.0
2019-02-25 15:40:00,80.87,80.92,80.85,80.85,18674.0,70.5482,70.5918,70.5307,70.5307,18674.0
2019-02-25 15:45:00,80.85,80.87,80.77,80.78,28230.0,70.5307,70.5482,70.4609,70.4697,28230.0
2019-02-25 15:50:00,80.79,80.79,80.71,80.76,34162.0,70.4784,70.4784,70.4086,70.4522,34162.0
2019-02-25 15:55:00,80.77,80.99,80.74,80.91,156050.0,70.4609,70.6529,70.4348,70.5831,156050.0
2019-02-26 09:30:00,80.54,80.84,80.45,80.83,30049.0,70.2603,70.522,70.1818,70.5133,30049.0
2019-02-26 09:35:00,80.79,81.11,80.79,80.97,11426.0,70.4784,70.7575,70.4784,70.6354,11426.0
2019-02-26 09:40:00,80.81,80.92,80.73,80.84,6893.0,70.4958,70.5918,70.426,70.522,6893.0
2019-02-26 09:45:00,80.81,80.94,80.71,80.81,7292.0,70.4958,70.6092,70.4086,70.4958,7292.0
2019-02-26 09:50:00,80.8,80.95,80.79,80.9,12246.0,70.4871,70.618,70.4784,70.5743,12246.0
2019-02-26 09:55:00,80.92,80.99,80.92,80.93,4920.0,70.5918,70.6529,70.5918,70.6005,4920.0
2019-02-26 10:00:00,80.98,81.1,80.96,81.03,12043.0,70.6441,70.7488,70.6267,70.6878,12043.0
2019-02-26 10:05:00,81.04,81.05,80.81,80.82,22357.0,70.6965,70.7052,70.4958,70.5046,22357.0
2019-02-26 10:10:00,80.83,80.89,80.79,80.81,10584.0,70.5133,70.5656,70.4784,70.4958,10584.0
2019-02-26 10:15:00,80.82,80.86,80.77,80.77,10600.0,70.5046,70.5394,70.4609,70.4609,10600.0
2019-02-26 10:20:00,80.77,80.78,80.7,80.74,6804.0,70.4609,70.4697,70.3999,70.4348,6804.0
2019-02-26 10:25:00,80.7,80.7,80.62,80.68,8802.0,70.3999,70.3999,70.3301,70.3824,8802.0
2019-02-26 10:30:00,80.7,80.84,80.67,80.83,6185.0,70.3999,70.522,70.3737,70.5133,6185.0
2019-02-26 10:35:00,80.84,80.85,80.76,80.76,5482.0,70.522,70.5307,70.4522,70.4522,5482.0
2019-02-26 10:40:00,80.77,80.83,80.76,80.78,9732.0,70.4609,70.5133,70.4522,70.4697,9732.0
2019-02-26 10:45:00,80.77,80.8,80.71,80.73,6927.0,70.4609,70.4871,70.4086,70.426,6927.0
2019-02-26 10:50:00,80.72,80.73,80.61,80.64,7046.0,70.4173,70.426,70.3214,70.3475,7046.0
2019-02-26 10:55:00,80.62,80.64,80.57,80.57,6990.0,70.3301,70.3475,70.2865,70.2865,6990.0
2019-02-26 11:00:00,80.57,80.63,80.55,80.59,16682.0,70.2865,70.3388,70.269,70.3039,16682.0
2019-02-26 11:05:00,80.59,80.67,80.59,80.62,19720.0,70.3039,70.3737,70.3039,70.3301,19720.0
2019-02-26 11:10:00,80.62,80.75,80.62,80.75,20486.0,70.3301,70.4435,70.3301,70.4435,20486.0
2019-02-26 11:15:00,80.75,80.85,80.75,80.82,27598.0,70.4435,70.5307,70.4435,70.5046,27598.0
2019-02-26 11:20:00,80.83,80.9,80.76,80.87,17796.0,70.5133,70.5743,70.4522,70.5482,17796.0
2019-02-26 11:25:00,80.87,80.98,80.87,80.98,9217.0,70.5482,70.6441,70.5482,70.6441,9217.0
2019-02-26 11:30:00,80.98,81.07,80.97,81.0,5342.0,70.6441,70.7226,70.6354,70.6616,5342.0
2019-02-26 11:35:00,81.01,81.02,80.94,80.97,5668.0,70.6703,70.679,70.6092,70.6354,5668.0
2019-02-26 11:40:00,80.97,81.02,80.95,80.99,4639.0,70.6354,70.679,70.618,70.6529,4639.0
2019-02-26 11:45:00,80.97,81.05,80.95,81.05,9198.0,70.6354,70.7052,70.618,70.7052,9198.0
2019-02-26 11:50:00,81.05,81.07,81.01,81.06,7787.0,70.7052,70.7226,70.6703,70.7139,7787.0
2019-02-26 11:55:00,81.07,81.07,81.0,81.01,3096.0,70.7226,70.7226,70.6616,70.6703,3096.0
2019-02-26 12:00:00,81.03,81.03,80.95,80.97,7734.0,70.6878,70.6878,70.618,70.6354,7734.0
2019-02-26 12:05:00,80.97,80.97,80.91,80.93,7466.0,70.6354,70.6354,70.5831,70.6005,7466.0
2019-02-26 12:10:00,80.9,81.02,80.89,81.02,7108.0,70.5743,70.679,70.5656,70.679,7108.0
2019-02-26 12:15:00,81.02,81.1,81.02,81.1,16192.0,70.679,70.7488,70.679,70.7488,16192.0
2019-02-26 12:20:00,81.09,81.2,81.08,81.15,29213.0,70.7401,70.8361,70.7314,70.7924,29213.0
2019-02-26 12:25:00,81.14,81.18,81.1,81.11,6332.0,70.7837,70.8186,70.7488,70.7575,6332.0
2019-02-26 12:30:00,81.1,81.13,80.99,81.04,5100.0,70.7488,70.775,70.6529,70.6965,5100.0
2019-02-26 12:35:00,81.02,81.04,80.98,81.0,9447.0,70.679,70.6965,70.6441,70.6616,9447.0
2019-02-26 12:40:00,81.0,81.03,80.99,81.03,6413.0,70.6616,70.6878,70.6529,70.6878,6413.0
2019-02-26 12:45:00,81.02,81.07,81.0,81.02,23274.0,70.679,70.7226,70.6616,70.679,23274.0
2019-02-26 12:50:00,81.03,81.04,80.98,81.0,9150.0,70.6878,70.6965,70.6441,70.6616,9150.0
2019-02-26 12:55:00,81.0,81.03,80.98,81.0,7848.0,70.6616,70.6878,70.6441,70.6616,7848.0
2019-02-26 13:00:00,81.0,81.05,80.99,81.04,7675.0,70.6616,70.7052,70.6529,70.6965,7675.0
2019-02-26 13:05:00,81.04,81.05,81.01,81.01,4164.0,70.6965,70.7052,70.6703,70.6703,4164.0
2019-02-26 13:10:00,81.01,81.02,80.93,80.93,15475.0,70.6703,70.679,70.6005,70.6005,15475.0
2019-02-26 13:15:00,80.93,80.98,80.92,80.93,8264.0,70.6005,70.6441,70.5918,70.6005,8264.0
2019-02-26 13:20:00,80.93,80.94,80.91,80.91,4219.0,70.6005,70.6092,70.5831,70.5831,4219.0
2019-02-26 13:25:00,80.9,80.9,80.87,80.88,9458.0,70.5743,70.5743,70.5482,70.5569,9458.0
2019-02-26 13:30:00,80.88,80.89,80.82,80.88,9700.0,70.5569,70.5656,70.5046,70.5569,9700.0
2019-02-26 13:35:00,80.87,80.88,80.84,80.86,10711.0,70.5482,70.5569,70.522,70.5394,10711.0
2019-02-26 13:40:00,80.87,80.87,80.76,80.81,30550.0,70.5482,70.5482,70.4522,70.4958,30550.0
2019-02-26 13:45:00,80.81,80.86,80.81,80.82,4643.0,70.4958,70.5394,70.4958,70.5046,4643.0
2019-02-26 13:50:00,80.82,80.85,80.78,80.79,5060.0,70.5046,70.5307,70.4697,70.4784,5060.0
2019-02-26 13:55:00,80.8,80.82,80.77,80.8,5230.0,70.4871,70.5046,70.4609,70.4871,5230.0
2019-02-26 14:00:00,80.81,80.89,80.79,80.87,11621.0,70.4958,70.5656,70.4784,70.5482,11621.0
2019-02-26 14:05:00,80.86,80.89,80.68,80.73,42155.0,70.5394,70.5656,70.3824,70.426,42155.0
2019-02-26 14:10:00,80.74,80.84,80.74,80.83,5715.0,70.4348,70.522,70.4348,70.5133,5715.0
2019-02-26 14:15:00,80.82,80.85,80.79,80.81,8917.0,70.5046,70.5307,70.4784,70.4958,8917.0
2019-02-26 14:20:00,80.81,80.81,80.76,80.77,4792.0,70.4958,70.4958,70.4522,70.4609,4792.0
2019-02-26 14:25:00,80.76,80.78,80.75,80.76,4860.0,70.4522,70.4697,70.4435,70.4522,4860.0
2019-02-26 14:30:00,80.77,80.78,80.73,80.75,50217.0,70.4609,70.4697,70.426,70.4435,50217.0
2019-02-26 14:35:00,80.76,80.84,80.76,80.84,9970.0,70.4522,70.522,70.4522,70.522,9970.0
2019-02-26 14:40:00,80.85,80.9,80.83,80.86,11390.0,70.5307,70.5743,70.5133,70.5394,11390.0
2019-02-26 14:45:00,80.87,80.91,80.86,80.91,13901.0,70.5482,70.5831,70.5394,70.5831,13901.0
2019-02-26 14:50:00,80.91,80.96,80.87,80.93,11956.0,70.5831,70.6267,70.5482,70.6005,11956.0
2019-02-26 14:55:00,80.93,80.94,80.88,80.9,8705.0,70.6005,70.6092,70.5569,70.5743,8705.0
2019-02-26 15:00:00,80.91,80.96,80.91,80.94,16263.0,70.5831,70.6267,70.5831,70.6092,16263.0
2019-02-26 15:05:00,80.94,80.95,80.9,80.9,10098.0,70.6092,70.618,70.5743,70.5743,10098.0
2019-02-26 15:10:00,80.9,80.9,80.83,80.84,10827.0,70.5743,70.5743,70.5133,70.522,10827.0
2019-02-26 15:15:00,80.84,80.93,80.84,80.88,19909.0,70.522,70.6005,70.522,70.5569,19909.0
2019-02-26 15:20:00,80.87,80.92,80.83,80.86,13022.0,70.5482,70.5918,70.5133,70.5394,13022.0
2019-02-26 15:25:00,80.85,80.87,80.82,80.84,14800.0,70.5307,70.5482,70.5046,70.522,14800.0
2019-02-26 15:30:00,80.85,80.85,80.79,80.79,28974.0,70.5307,70.5307,70.4784,70.4784,28974.0
2019-02-26 15:35:00,80.79,80.79,80.74,80.75,29346.0,70.4784,70.4784,70.4348,70.4435,29346.0
2019-02-26 15:40:00,80.75,80.79,80.71,80.71,24479.0,70.4435,70.4784,70.4086,70.4086,24479.0
2019-02-26 15:45:00,80.7,80.7,80.58,80.59,31856.0,70.3999,70.3999,70.2952,70.3039,31856.0
2019-02-26 15:50:00,80.59,80.62,80.54,80.61,44800.0,70.3039,70.3301,70.2603,70.3214,44800.0
2019-02-26 15:55:00,80.62,80.66,80.45,80.48,93293.0,70.3301,70.365,70.1818,70.2079,93293.0
2019-02-27 09:30:00,80.38,80.48,80.08,80.13,21197.0,70.1207,70.2079,69.859,69.9026,21197.0
2019-02-27 09:35:00,80.21,80.42,80.2,80.41,9912.0,69.9724,70.1556,69.9637,70.1469,9912.0
2019-02-27 09:40:00,80.43,80.44,80.28,80.28,15232.0,70.1643,70.1731,70.0335,70.0335,15232.0
2019-02-27 09:45:00,80.3,80.31,80.16,80.18,26932.0,70.0509,70.0596,69.9288,69.9462,26932.0
2019-02-27 09:50:00,80.19,80.23,80.16,80.23,9573.0,69.955,69.9899,69.9288,69.9899,9573.0
2019-02-27 09:55:00,80.22,80.22,80.05,80.09,10654.0,69.9811,69.9811,69.8328,69.8677,10654.0
2019-02-27 10:00:00,80.09,80.12,79.99,80.09,16958.0,69.8677,69.8939,69.7805,69.8677,16958.0
2019-02-27 10:05:00,80.12,80.17,80.08,80.16,9310.0,69.8939,69.9375,69.859,69.9288,9310.0
2019-02-27 10:10:00,80.15,80.15,79.7,79.76,31660.0,69.9201,69.9201,69.5275,69.5798,31660.0
2019-02-27 10:15:00,79.78,79.97,79.71,79.94,18351.0,69.5973,69.763,69.5362,69.7369,18351.0
2019-02-27 10:20:00,79.93,79.93,79.82,79.82,7551.0,69.7281,69.7281,69.6322,69.6322,7551.0
2019-02-27 10:25:00,79.84,79.9,79.8,79.9,6338.0,69.6496,69.702,69.6147,69.702,6338.0
2019-02-27 10:30:00,79.88,79.95,79.87,79.92,5247.0,69.6845,69.7456,69.6758,69.7194,5247.0
2019-02-27 10:35:00,79.91,79.99,79.88,79.97,6559.0,69.7107,69.7805,69.6845,69.763,6559.0
2019-02-27 10:40:00,79.99,80.06,79.99,80.04,6792.0,69.7805,69.8416,69.7805,69.8241,6792.0
2019-02-27 10:45:00,80.03,80.05,80.0,80.05,4753.0,69.8154,69.8328,69.7892,69.8328,4753.0
2019-02-27 10:50:00,80.04,80.05,79.88,79.9,20126.0,69.8241,69.8328,69.6845,69.702,20126.0
2019-02-27 10:55:00,79.91,79.92,79.81,79.9,27289.0,69.7107,69.7194,69.6235,69.702,27289.0
2019-02-27 11:00:00,79.91,80.13,79.89,80.11,29198.0,69.7107,69.9026,69.6933,69.8852,29198.0
2019-02-27 11:05:00,80.11,80.13,79.99,80.03,19471.0,69.8852,69.9026,69.7805,69.8154,19471.0
2019-02-27 11:10:00,80.05,80.05,79.96,80.0,31612.0,69.8328,69.8328,69.7543,69.7892,31612.0
2019-02-27 11:15:00,79.99,80.03,79.98,80.03,8969.0,69.7805,69.8154,69.7718,69.8154,8969.0
2019-02-27 11:20:00,80.05,80.16,80.05,80.16,7461.0,69.8328,69.9288,69.8328,69.9288,7461.0
2019-02-27 11:25:00,80.16,80.2,80.12,80.15,9770.0,69.9288,69.9637,69.8939,69.9201,9770.0
2019-02-27 11:30:00,80.14,80.18,80.13,80.16,5005.0,69.9113,69.9462,69.9026,69.9288,5005.0
2019-02-27 11:35:00,80.16,80.24,80.15,80.24,10226.0,69.9288,69.9986,69.9201,69.9986,10226.0
2019-02-27 11:40:00,80.24,80.26,80.22,80.26,9493.0,69.9986,70.016,69.9811,70.016,9493.0
2019-02-27 11:45:00,80.24,80.29,80.22,80.28,5455.0,69.9986,70.0422,69.9811,70.0335,5455.0
2019-02-27 11:50:00,80.28,80.36,80.28,80.28,17760.0,70.0335,70.1033,70.0335,70.0335,17760.0
2019-02-27 11:55:00,80.28,80.29,80.22,80.22,14058.0,70.0335,70.0422,69.9811,69.9811,14058.0
2019-02-27 12:00:00,80.22,80.23,80.18,80.2,10597.0,69.9811,69.9899,69.9462,69.9637,10597.0
2019-02-27 12:05:00,80.19,80.21,80.17,80.21,9541.0,69.955,69.9724,69.9375,69.9724,9541.0
2019-02-27 12:10:00,80.2,80.21,80.1,80.11,18571.0,69.9637,69.9724,69.8765,69.8852,18571.0
2019-02-27 12:15:00,80.12,80.13,80.09,80.12,30367.0,69.8939,69.9026,69.8677,69.8939,30367.0
2019-02-27 12:20:00,80.12,80.12,80.09,80.11,12678.0,69.8939,69.8939,69.8677,69.8852,12678.0
2019-02-27 12:25:00,80.11,80.19,80.1,80.17,13157.0,69.8852,69.955,69.8765,69.9375,13157.0
2019-02-27 12:30:00,80.17,80.21,80.09,80.14,25995.0,69.9375,69.9724,69.8677,69.9113,25995.0
2019-02-27 12:35:00,80.14,80.14,80.1,80.13,11628.0,69.9113,69.9113,69.8765,69.9026,11628.0
2019-02-27 12:40:00,80.13,80.25,80.13,80.22,21986.0,69.9026,70.0073,69.9026,69.9811,21986.0
2019-02-27 12:45:00,80.22,80.31,80.21,80.3,23492.0,69.9811,70.0596,69.9724,70.0509,23492.0
2019-02-27 12:50:00,80.3,80.32,80.27,80.27,12592.0,70.0509,70.0684,70.0248,70.0248,12592.0
2019-02-27 12:55:00,80.27,80.27,80.23,80.25,7737.0,70.0248,70.0248,69.9899,70.0073,7737.0
2019-02-27 13:00:00,80.25,80.28,80.24,80.26,13968.0,70.0073,70.0335,69.9986,70.016,13968.0
2019-02-27 13:05:00,80.27,80.31,80.23,80.23,19359.0,70.0248,70.0596,69.9899,69.9899,19359.0
2019-02-27 13:10:00,80.24,80.27,80.22,80.27,9078.0,69.9986,70.0248,69.9811,70.0248,9078.0
2019-02-27 13:15:00,80.27,80.35,80.26,80.33,33489.0,70.0248,70.0945,70.016,70.0771,33489.0
2019-02-27 13:20:00,80.32,80.35,80.3,80.31,24997.0,70.0684,70.0945,70.0509,70.0596,24997.0
2019-02-27 13:25:00,80.3,80.31,80.26,80.29,12005.0,70.0509,70.0596,70.016,70.0422,12005.0
2019-02-27 13:30:00,80.29,80.3,80.23,80.23,5169.0,70.0422,70.0509,69.9899,69.9899,5169.0
2019-02-27 13:35:00,80.24,80.26,80.22,80.22,8785.0,69.9986,70.016,69.9811,69.9811,8785.0
2019-02-27 13:40:00,80.23,80.24,80.17,80.18,18159.0,69.9899,69.9986,69.9375,69.9462,18159.0
2019-02-27 13:45:00,80.18,80.21,80.16,80.17,12898.0,69.9462,69.9724,69.9288,69.9375,12898.0
2019-02-27 13:50:00,80.17,80.21,80.16,80.17,9912.0,69.9375,69.9724,69.9288,69.9375,9912.0
2019-02-27 13:55:00,80.18,80.24,80.18,80.21,4958.0,69.9462,69.9986,69.9462,69.9724,4958.0
2019-02-27 14:00:00,80.2,80.24,80.19,80.24,5982.0,69.9637,69.9986,69.955,69.9986,5982.0
2019-02-27 14:05:00,80.27,80.28,80.24,80.26,4694.0,70.0248,70.0335,69.9986,70.016,4694.0
2019-02-27 14:10:00,80.26,80.27,80.18,80.19,25415.0,70.016,70.0248,69.9462,69.955,25415.0
2019-02-27 14:15:00,80.2,80.32,80.2,80.31,39879.0,69.9637,70.0684,69.9637,70.0596,39879.0
2019-02-27 14:20:00,80.32,80.34,80.28,80.32,10402.0,70.0684,70.0858,70.0335,70.0684,10402.0
2019-02-27 14:25:00,80.32,80.49,80.32,80.45,43265.0,70.0684,70.2167,70.0684,70.1818,43265.0
2019-02-27 14:30:00,80.44,80.47,80.39,80.47,30152.0,70.1731,70.1992,70.1294,70.1992,30152.0
2019-02-27 14:35:00,80.48,80.63,80.48,80.53,34254.0,70.2079,70.3388,70.2079,70.2516,34254.0
2019-02-27 14:40:00,80.52,80.6,80.49,80.52,29696.0,70.2428,70.3126,70.2167,70.2428,29696.0
2019-02-27 14:45:00,80.51,80.58,80.51,80.55,18905.0,70.2341,70.2952,70.2341,70.269,18905.0
2019-02-27 14:50:00,80.56,80.6,80.49,80.5,22328.0,70.2777,70.3126,70.2167,70.2254,22328.0
2019-02-27 14:55:00,80.5,80.55,80.49,80.52,11407.0,70.2254,70.269,70.2167,70.2428,11407.0
2019-02-27 15:00:00,80.54,80.6,80.5,80.51,22054.0,70.2603,70.3126,70.2254,70.2341,22054.0
2019-02-27 15:05:00,80.51,80.55,80.49,80.55,7723.0,70.2341,70.269,70.2167,70.269,7723.0
2019-02-27 15:10:00,80.55,80.66,80.55,80.6,31190.0,70.269,70.365,70.269,70.3126,31190.0
2019-02-27 15:15:00,80.6,80.61,80.56,80.56,16991.0,70.3126,70.3214,70.2777,70.2777,16991.0
2019-02-27 15:20:00,80.55,80.57,80.5,80.54,74934.0,70.269,70.2865,70.2254,70.2603,74934.0
2019-02-27 15:25:00,80.54,80.55,80.42,80.42,14938.0,70.2603,70.269,70.1556,70.1556,14938.0
2019-02-27 15:30:00,80.42,80.46,80.39,80.45,17766.0,70.1556,70.1905,70.1294,70.1818,17766.0
2019-02-27 15:35:00,80.45,80.59,80.45,80.52,43971.0,70.1818,70.3039,70.1818,70.2428,43971.0
2019-02-27 15:40:00,80.52,80.53,80.44,80.49,37753.0,70.2428,70.2516,70.1731,70.2167,37753.0
2019-02-27 15:45:00,80.49,80.51,80.43,80.51,38904.0,70.2167,70.2341,70.1643,70.2341,38904.0
2019-02-27 15:50:00,80.51,80.55,80.46,80.55,62411.0,70.2341,70.269,70.1905,70.269,62411.0
2019-02-27 15:55:00,80.55,80.68,80.55,80.64,108527.0,70.269,70.3824,70.269,70.3475,108527.0
2019-02-28 09:30:00,80.66,80.69,79.89,79.9,45145.0,70.365,70.3911,69.6933,69.702,45145.0
2019-02-28 09:35:00,79.86,80.04,79.77,79.9,14123.0,69.6671,69.8241,69.5886,69.702,14123.0
2019-02-28 09:40:00,79.87,80.08,79.87,79.88,11241.0,69.6758,69.859,69.6758,69.6845,11241.0
2019-02-28 09:45:00,79.97,80.11,79.94,79.98,18094.0,69.763,69.8852,69.7369,69.7718,18094.0
2019-02-28 09:50:00,79.94,80.13,79.94,80.13,11844.0,69.7369,69.9026,69.7369,69.9026,11844.0
2019-02-28 09:55:00,80.14,80.33,80.08,80.33,16482.0,69.9113,70.0771,69.859,70.0771,16482.0
2019-02-28 10:00:00,80.29,80.29,80.15,80.18,23830.0,70.0422,70.0422,69.9201,69.9462,23830.0
2019-02-28 10:05:00,80.16,80.16,80.03,80.11,8706.0,69.9288,69.9288,69.8154,69.8852,8706.0
2019-02-28 10:10:00,80.11,80.32,80.11,80.24,15177.0,69.8852,70.0684,69.8852,69.9986,15177.0
2019-02-28 10:15:00,80.25,80.27,80.2,80.2,5978.0,70.0073,70.0248,69.9637,69.9637,5978.0
2019-02-28 10:20:00,80.19,80.21,80.07,80.1,17270.0,69.955,69.9724,69.8503,69.8765,17270.0
2019-02-28 10:25:00,80.1,80.14,80.04,80.14,21641.0,69.8765,69.9113,69.8241,69.9113,21641.0
2019-02-28 10:30:00,80.12,80.18,80.08,80.12,11343.0,69.8939,69.9462,69.859,69.8939,11343.0
2019-02-28 10:35:00,80.14,80.21,80.14,80.18,32836.0,69.9113,69.9724,69.9113,69.9462,32836.0
2019-02-28 10:40:00,80.17,80.25,80.15,80.21,27590.0,69.9375,70.0073,69.9201,69.9724,27590.0
2019-02-28 10:45:00,80.2,80.22,80.08,80.09,24986.0,69.9637,69.9811,69.859,69.8677,24986.0
2019-02-28 10:50:00,80.09,80.1,79.99,80.09,15769.0,69.8677,69.8765,69.7805,69.8677,15769.0
2019-02-28 10:55:00,80.08,80.15,80.07,80.11,16568.0,69.859,69.9201,69.8503,69.8852,16568.0
2019-02-28 11:00:00,80.1,80.14,80.08,80.09,23674.0,69.8765,69.9113,69.859,69.8677,23674.0
2019-02-28 11:05:00,80.08,80.09,79.96,79.98,27319.0,69.859,69.8677,69.7543,69.7718,27319.0
2019-02-28 11:10:00,79.98,80.03,79.93,80.03,18156.0,69.7718,69.8154,69.7281,69.8154,18156.0
2019-02-28 11:15:00,80.02,80.04,79.98,80.03,13110.0,69.8067,69.8241,69.7718,69.8154,13110.0
2019-02-28 11:20:00,80.02,80.08,80.02,80.06,14259.0,69.8067,69.859,69.8067,69.8416,14259.0
2019-02-28 11:25:00,80.07,80.15,80.07,80.09,11492.0,69.8503,69.9201,69.8503,69.8677,11492.0
2019-02-28 11:30:00,80.09,80.13,80.08,80.13,9210.0,69.8677,69.9026,69.859,69.9026,9210.0
2019-02-28 11:35:00,80.13,80.21,80.11,80.15,19592.0,69.9026,69.9724,69.8852,69.9201,19592.0
2019-02-28 11:40:00,80.16,80.16,80.09,80.15,12781.0,69.9288,69.9288,69.8677,69.9201,12781.0
2019-02-28 11:45:00,80.16,80.16,80.06,80.06,5550.0,69.9288,69.9288,69.8416,69.8416,5550.0
2019-02-28 11:50:00,80.07,80.18,80.07,80.14,10325.0,69.8503,69.9462,69.8503,69.9113,10325.0
2019-02-28 11:55:00,80.14,80.15,80.06,80.07,5547.0,69.9113,69.9201,69.8416,69.8503,5547.0
2019-02-28 12:00:00,80.07,80.11,80.05,80.09,11248.0,69.8503,69.8852,69.8328,69.8677,11248.0
2019-02-28 12:05:00,80.08,80.11,80.08,80.09,10366.0,69.859,69.8852,69.859,69.8677,10366.0
2019-02-28 12:10:00,80.1,80.14,80.1,80.1,6419.0,69.8765,69.9113,69.8765,69.8765,6419.0
2019-02-28 12:15:00,80.09,80.19,80.09,80.19,7398.0,69.8677,69.955,69.8677,69.955,7398.0
2019-02-28 12:20:00,80.2,80.25,80.2,80.24,5569.0,69.9637,70.0073,69.9637,69.9986,5569.0
2019-02-28 12:25:00,80.23,80.27,80.2,80.25,5971.0,69.9899,70.0248,69.9637,70.0073,5971.0
2019-02-28 12:30:00,80.24,80.25,80.19,80.23,10690.0,69.9986,70.0073,69.955,69.9899,10690.0
2019-02-28 12:35:00,80.22,80.22,80.17,80.21,6988.0,69.9811,69.9811,69.9375,69.9724,6988.0
2019-02-28 12:40:00,80.2,80.21,80.16,80.2,5191.0,69.9637,69.9724,69.9288,69.9637,5191.0
2019-02-28 12:45:00,80.19,80.2,80.15,80.16,11757.0,69.955,69.9637,69.9201,69.9288,11757.0
2019-02-28 12:50:00,80.16,80.16,80.1,80.13,19105.0,69.9288,69.9288,69.8765,69.9026,19105.0
2019-02-28 12:55:00,80.13,80.15,80.12,80.14,18790.0,69.9026,69.9201,69.8939,69.9113,18790.0
2019-02-28 13:00:00,80.14,80.14,80.1,80.11,12157.0,69.9113,69.9113,69.8765,69.8852,12157.0
2019-02-28 13:05:00,80.11,80.12,80.08,80.08,7096.0,69.8852,69.8939,69.859,69.859,7096.0
2019-02-28 13:10:00,80.07,80.07,80.04,80.07,5261.0,69.8503,69.8503,69.8241,69.8503,5261.0
2019-02-28 13:15:00,80.06,80.11,80.06,80.08,8459.0,69.8416,69.8852,69.8416,69.859,8459.0
2019-02-28 13:20:00,80.08,80.08,80.05,80.06,6455.0,69.859,69.859,69.8328,69.8416,6455.0
2019-02-28 13:25:00,80.06,80.1,80.06,80.08,8744.0,69.8416,69.8765,69.8416,69.859,8744.0
2019-02-28 13:30:00,80.07,80.07,80.03,80.04,7104.0,69.8503,69.8503,69.8154,69.8241,7104.0
2019-02-28 13:35:00,80.05,80.11,80.05,80.09,9494.0,69.8328,69.8852,69.8328,69.8677,9494.0
2019-02-28 13:40:00,80.1,80.12,80.07,80.08,10865.0,69.8765,69.8939,69.8503,69.859,10865.0
2019-02-28 13:45:00,80.08,80.08,80.0,80.01,8420.0,69.859,69.859,69.7892,69.7979,8420.0
2019-02-28 13:50:00,80.02,80.1,80.01,80.09,7761.0,69.8067,69.8765,69.7979,69.8677,7761.0
2019-02-28 13:55:00,80.09,80.1,80.04,80.04,19172.0,69.8677,69.8765,69.8241,69.8241,19172.0
2019-02-28 14:00:00,80.05,80.1,80.02,80.07,13033.0,69.8328,69.8765,69.8067,69.8503,13033.0
2019-02-28 14:05:00,80.06,80.07,80.02,80.02,6649.0,69.8416,69.8503,69.8067,69.8067,6649.0
2019-02-28 14:10:00,80.02,80.03,79.97,79.99,18124.0,69.8067,69.8154,69.763,69.7805,18124.0
2019-02-28 14:15:00,79.98,80.02,79.95,80.0,13945.0,69.7718,69.8067,69.7456,69.7892,13945.0
2019-02-28 14:20:00,80.0,80.04,80.0,80.01,10404.0,69.7892,69.8241,69.7892,69.7979,10404.0
2019-02-28 14:25:00,80.01,80.06,80.0,80.05,7138.0,69.7979,69.8416,69.7892,69.8328,7138.0
2019-02-28 14:30:00,80.05,80.06,79.91,79.92,11870.0,69.8328,69.8416,69.7107,69.7194,11870.0
2019-02-28 14:35:00,79.92,79.95,79.9,79.93,9422.0,69.7194,69.7456,69.702,69.7281,9422.0
2019-02-28 14:40:00,79.92,79.93,79.87,79.9,22825.0,69.7194,69.7281,69.6758,69.702,22825.0
2019-02-28 14:45:00,79.91,79.91,79.85,79.88,8203.0,69.7107,69.7107,69.6584,69.6845,8203.0
2019-02-28 14:50:00,79.88,79.88,79.82,79.83,20435.0,69.6845,69.6845,69.6322,69.6409,20435.0
2019-02-28 14:55:00,79.82,79.92,79.81,79.88,26357.0,69.6322,69.7194,69.6235,69.6845,26357.0
2019-02-28 15:00:00,79.87,79.9,79.85,79.88,14636.0,69.6758,69.702,69.6584,69.6845,14636.0
2019-02-28 15:05:00,79.89,79.91,79.86,79.91,15067.0,69.6933,69.7107,69.6671,69.7107,15067.0
2019-02-28 15:10:00,79.91,79.97,79.9,79.94,14633.0,69.7107,69.763,69.702,69.7369,14633.0
2019-02-28 15:15:00,79.95,79.96,79.87,79.88,20168.0,69.7456,69.7543,69.6758,69.6845,20168.0
2019-02-28 15:20:00,79.88,79.89,79.81,79.83,35815.0,69.6845,69.6933,69.6235,69.6409,35815.0
2019-02-28 15:25:00,79.83,79.87,79.83,79.85,17325.0,69.6409,69.6758,69.6409,69.6584,17325.0
2019-02-28 15:30:00,79.85,79.89,79.85,79.89,28256.0,69.6584,69.6933,69.6584,69.6933,28256.0
2019-02-28 15:35:00,79.89,79.9,79.82,79.85,57097.0,69.6933,69.702,69.6322,69.6584,57097.0
2019-02-28 15:40:00,79.86,79.87,79.75,79.75,38884.0,69.6671,69.6758,69.5711,69.5711,38884.0
2019-02-28 15:45:00,79.75,79.82,79.7,79.78,78338.0,69.5711,69.6322,69.5275,69.5973,78338.0
2019-02-28 15:50:00,79.79,79.82,79.73,79.73,85415.0,69.606,69.6322,69.5537,69.5537,85415.0
2019-02-28 15:55:00,79.73,79.88,79.71,79.78,167982.0,69.5537,69.6845,69.5362,69.5973,167982.0
2019-03-01 09:30:00,81.25,81.36,80.58,80.65,90892.0,70.8797,70.9756,70.2952,70.3563,90892.0
2019-03-01 09:35:00,80.69,80.73,80.46,80.53,28954.0,70.3911,70.426,70.1905,70.2516,28954.0
2019-03-01 09:40:00,80.57,80.82,80.46,80.47,26864.0,70.2865,70.5046,70.1905,70.1992,26864.0
2019-03-01 09:45:00,80.47,80.55,80.36,80.37,16599.0,70.1992,70.269,70.1033,70.112,16599.0
2019-03-01 09:50:00,80.34,80.44,80.25,80.27,18154.0,70.0858,70.1731,70.0073,70.0248,18154.0
2019-03-01 09:55:00,80.26,80.43,80.22,80.38,44311.0,70.016,70.1643,69.9811,70.1207,44311.0
2019-03-01 10:00:00,80.37,80.38,80.1,80.17,44948.0,70.112,70.1207,69.8765,69.9375,44948.0
2019-03-01 10:05:00,80.17,80.23,80.01,80.02,49426.0,69.9375,69.9899,69.7979,69.8067,49426.0
2019-03-01 10:10:00,80.01,80.02,79.82,79.82,38113.0,69.7979,69.8067,69.6322,69.6322,38113.0
2019-03-01 10:15:00,79.81,79.84,79.67,79.7,39623.0,69.6235,69.6496,69.5013,69.5275,39623.0
2019-03-01 10:20:00,79.69,79.69,79.44,79.48,58620.0,69.5188,69.5188,69.3007,69.3356,58620.0
2019-03-01 10:25:00,79.47,79.6,79.41,79.5,29672.0,69.3269,69.4403,69.2745,69.353,29672.0
2019-03-01 10:30:00,79.5,79.59,79.47,79.51,55388.0,69.353,69.4315,69.3269,69.3618,55388.0
2019-03-01 10:35:00,79.5,79.56,79.38,79.38,19822.0,69.353,69.4054,69.2483,69.2483,19822.0
2019-03-01 10:40:00,79.38,79.53,79.33,79.52,49497.0,69.2483,69.3792,69.2047,69.3705,49497.0
2019-03-01 10:45:00,79.54,79.71,79.45,79.66,46986.0,69.3879,69.5362,69.3094,69.4926,46986.0
2019-03-01 10:50:00,79.65,79.65,79.41,79.48,14895.0,69.4839,69.4839,69.2745,69.3356,14895.0
2019-03-01 10:55:00,79.49,79.53,79.44,79.46,12777.0,69.3443,69.3792,69.3007,69.3181,12777.0
2019-03-01 11:00:00,79.48,79.7,79.45,79.67,19497.0,69.3356,69.5275,69.3094,69.5013,19497.0
2019-03-01 11:05:00,79.67,79.8,79.63,79.69,53836.0,69.5013,69.6147,69.4664,69.5188,53836.0
2019-03-01 11:10:00,79.68,79.68,79.49,79.6,15533.0,69.5101,69.5101,69.3443,69.4403,15533.0
2019-03-01 11:15:00,79.6,79.68,79.48,79.48,59640.0,69.4403,69.5101,69.3356,69.3356,59640.0
2019-03-01 11:20:00,79.48,79.48,79.26,79.27,41181.0,69.3356,69.3356,69.1437,69.1524,41181.0
2019-03-01 11:25:00,79.28,79.42,79.27,79.41,19257.0,69.1611,69.2832,69.1524,69.2745,19257.0
2019-03-01 11:30:00,79.41,79.45,79.36,79.36,10225.0,69.2745,69.3094,69.2309,69.2309,10225.0
2019-03-01 11:35:00,79.34,79.42,79.3,79.37,20512.0,69.2135,69.2832,69.1786,69.2396,20512.0
2019-03-01 11:40:00,79.34,79.39,79.32,79.33,11086.0,69.2135,69.2571,69.196,69.2047,11086.0
2019-03-01 11:45:00,79.33,79.35,79.19,79.21,13881.0,69.2047,69.2222,69.0826,69.1,13881.0
2019-03-01 11:50:00,79.2,79.23,79.08,79.11,16998.0,69.0913,69.1175,68.9866,69.0128,16998.0
2019-03-01 11:55:00,79.11,79.2,79.05,79.12,17892.0,69.0128,69.0913,68.9605,69.0215,17892.0
2019-03-01 12:00:00,79.13,79.14,79.04,79.13,17887.0,69.0303,69.039,68.9517,69.0303,17887.0
2019-03-01 12:05:00,79.15,79.19,79.11,79.12,11837.0,69.0477,69.0826,69.0128,69.0215,11837.0
2019-03-01 12:10:00,79.12,79.21,79.08,79.2,18871.0,69.0215,69.1,68.9866,69.0913,18871.0
2019-03-01 12:15:00,79.21,79.29,79.17,79.29,31419.0,69.1,69.1698,69.0652,69.1698,31419.0
2019-03-01 12:20:00,79.29,79.41,79.29,79.37,26484.0,69.1698,69.2745,69.1698,69.2396,26484.0
2019-03-01 12:25:00,79.38,79.42,79.38,79.4,8694.0,69.2483,69.2832,69.2483,69.2658,8694.0
2019-03-01 12:30:00,79.4,79.44,79.36,79.4,6906.0,69.2658,69.3007,69.2309,69.2658,6906.0
2019-03-01 12:35:00,79.41,79.44,79.38,79.43,8982.0,69.2745,69.3007,69.2483,69.292,8982.0
2019-03-01 12:40:00,79.43,79.44,79.34,79.4,10107.0,69.292,69.3007,69.2135,69.2658,10107.0
2019-03-01 12:45:00,79.4,79.41,79.33,79.39,14213.0,69.2658,69.2745,69.2047,69.2571,14213.0
2019-03-01 12:50:00,79.39,79.49,79.38,79.49,14241.0,69.2571,69.3443,69.2483,69.3443,14241.0
2019-03-01 12:55:00,79.48,79.59,79.46,79.56,16026.0,69.3356,69.4315,69.3181,69.4054,16026.0
2019-03-01 13:00:00,79.58,79.61,79.54,79.55,19332.0,69.4228,69.449,69.3879,69.3967,19332.0
2019-03-01 13:05:00,79.55,79.58,79.48,79.51,11102.0,69.3967,69.4228,69.3356,69.3618,11102.0
2019-03-01 13:10:00,79.5,79.54,79.46,79.53,9508.0,69.353,69.3879,69.3181,69.3792,9508.0
2019-03-01 13:15:00,79.53,79.53,79.46,79.47,8458.0,69.3792,69.3792,69.3181,69.3269,8458.0
2019-03-01 13:20:00,79.48,79.49,79.46,79.47,10689.0,69.3356,69.3443,69.3181,69.3269,10689.0
2019-03-01 13:25:00,79.47,79.49,79.45,79.46,17213.0,69.3269,69.3443,69.3094,69.3181,17213.0
2019-03-01 13:30:00,79.47,79.53,79.43,79.53,34690.0,69.3269,69.3792,69.292,69.3792,34690.0
2019-03-01 13:35:00,79.52,79.53,79.47,79.48,13174.0,69.3705,69.3792,69.3269,69.3356,13174.0
2019-03-01 13:40:00,79.48,79.56,79.47,79.55,18568.0,69.3356,69.4054,69.3269,69.3967,18568.0
2019-03-01 13:45:00,79.56,79.71,79.56,79.7,48402.0,69.4054,69.5362,69.4054,69.5275,48402.0
2019-03-01 13:50:00,79.71,79.81,79.68,79.78,32963.0,69.5362,69.6235,69.5101,69.5973,32963.0
2019-03-01 13:55:00,79.79,79.86,79.71,79.86,37818.0,69.606,69.6671,69.5362,69.6671,37818.0
2019-03-01 14:00:00,79.88,79.94,79.82,79.89,52800.0,69.6845,69.7369,69.6322,69.6933,52800.0
2019-03-01 14:05:00,79.89,79.99,79.87,79.99,39976.0,69.6933,69.7805,69.6758,69.7805,39976.0
2019-03-01 14:10:00,80.0,80.03,79.95,80.03,25803.0,69.7892,69.8154,69.7456,69.8154,25803.0
2019-03-01 14:15:00,80.03,80.11,80.02,80.11,26711.0,69.8154,69.8852,69.8067,69.8852,26711.0
2019-03-01 14:20:00,80.12,80.25,80.06,80.25,32495.0,69.8939,70.0073,69.8416,70.0073,32495.0
2019-03-01 14:25:00,80.25,80.29,80.19,80.29,49581.0,70.0073,70.0422,69.955,70.0422,49581.0
2019-03-01 14:30:00,80.29,80.35,80.25,80.33,41036.0,70.0422,70.0945,70.0073,70.0771,41036.0
2019-03-01 14:35:00,80.34,80.42,80.34,80.4,45526.0,70.0858,70.1556,70.0858,70.1382,45526.0
2019-03-01 14:40:00,80.4,80.49,80.39,80.48,27288.0,70.1382,70.2167,70.1294,70.2079,27288.0
2019-03-01 14:45:00,80.48,80.5,80.33,80.33,39465.0,70.2079,70.2254,70.0771,70.0771,39465.0
2019-03-01 14:50:00,80.33,80.43,80.32,80.36,29410.0,70.0771,70.1643,70.0684,70.1033,29410.0
2019-03-01 14:55:00,80.37,80.55,80.37,80.47,32776.0,70.112,70.269,70.112,70.1992,32776.0
2019-03-01 15:00:00,80.47,80.48,80.2,80.26,50603.0,70.1992,70.2079,69.9637,70.016,50603.0
2019-03-01 15:05:00,80.26,80.33,80.2,80.24,54465.0,70.016,70.0771,69.9637,69.9986,54465.0
2019-03-01 15:10:00,80.24,80.39,80.19,80.39,43206.0,69.9986,70.1294,69.955,70.1294,43206.0
2019-03-01 15:15:00,80.39,80.41,80.32,80.37,58538.0,70.1294,70.1469,70.0684,70.112,58538.0
2019-03-01 15:20:00,80.38,80.43,80.35,80.37,60466.0,70.1207,70.1643,70.0945,70.112,60466.0
2019-03-01 15:25:00,80.38,80.47,80.34,80.47,52157.0,70.1207,70.1992,70.0858,70.1992,52157.0
2019-03-01 15:30:00,80.47,80.49,80.37,80.45,77655.0,70.1992,70.2167,70.112,70.1818,77655.0
2019-03-01 15:35:00,80.45,80.59,80.43,80.57,71392.0,70.1818,70.3039,70.1643,70.2865,71392.0
2019-03-01 15:40:00,80.57,80.63,80.5,80.55,86121.0,70.2865,70.3388,70.2254,70.269,86121.0
2019-03-01 15:45:00,80.54,80.56,80.28,80.33,102195.0,70.2603,70.2777,70.0335,70.0771,102195.0
2019-03-01 15:50:00,80.33,80.33,80.2,80.24,93828.0,70.0771,70.0771,69.9637,69.9986,93828.0
2019-03-01 15:55:00,80.24,80.26,80.15,80.24,243074.0,69.9986,70.016,69.9201,69.9986,243074.0
2019-03-04 09:30:00,81.27,81.46,80.95,81.42,85169.0,70.8971,71.0629,70.618,71.028,85169.0
2019-03-04 09:35:00,81.42,81.62,81.37,81.6,79504.0,71.028,71.2024,70.9844,71.185,79504.0
2019-03-04 09:40:00,81.63,81.7,81.45,81.56,106417.0,71.2112,71.2722,71.0541,71.1501,106417.0
2019-03-04 09:45:00,81.55,81.8,81.53,81.68,46177.0,71.1414,71.3595,71.1239,71.2548,46177.0
2019-03-04 09:50:00,81.69,81.78,81.62,81.76,60190.0,71.2635,71.342,71.2024,71.3246,60190.0
2019-03-04 09:55:00,81.76,81.98,81.76,81.98,42547.0,71.3246,71.5165,71.3246,71.5165,42547.0
2019-03-04 10:00:00,81.98,82.08,81.79,81.79,43328.0,71.5165,71.6037,71.3507,71.3507,43328.0
2019-03-04 10:05:00,81.74,81.83,81.59,81.74,15557.0,71.3071,71.3856,71.1763,71.3071,15557.0
2019-03-04 10:10:00,81.74,81.74,81.43,81.45,70510.0,71.3071,71.3071,71.0367,71.0541,70510.0
2019-03-04 10:15:00,81.45,81.58,81.42,81.57,34796.0,71.0541,71.1676,71.028,71.1588,34796.0
2019-03-04 10:20:00,81.55,81.55,81.45,81.48,17276.0,71.1414,71.1414,71.0541,71.0803,17276.0
2019-03-04 10:25:00,81.49,81.55,81.45,81.45,46312.0,71.089,71.1414,71.0541,71.0541,46312.0
2019-03-04 10:30:00,81.45,81.5,81.18,81.21,30628.0,71.0541,71.0978,70.8186,70.8448,30628.0
2019-03-04 10:35:00,81.22,81.31,81.2,81.28,12295.0,70.8535,70.932,70.8361,70.9058,12295.0
2019-03-04 10:40:00,81.27,81.27,81.09,81.14,23353.0,70.8971,70.8971,70.7401,70.7837,23353.0
2019-03-04 10:45:00,81.14,81.19,81.1,81.17,20799.0,70.7837,70.8273,70.7488,70.8099,20799.0
2019-03-04 10:50:00,81.17,81.22,81.14,81.16,17432.0,70.8099,70.8535,70.7837,70.8012,17432.0
2019-03-04 10:55:00,81.15,81.17,81.03,81.07,15850.0,70.7924,70.8099,70.6878,70.7226,15850.0
2019-03-04 11:00:00,81.07,81.15,81.06,81.09,16828.0,70.7226,70.7924,70.7139,70.7401,16828.0
2019-03-04 11:05:00,81.09,81.34,81.08,81.23,66121.0,70.7401,70.9582,70.7314,70.8622,66121.0
2019-03-04 11:10:00,81.22,81.29,81.13,81.22,49593.0,70.8535,70.9146,70.775,70.8535,49593.0
2019-03-04 11:15:00,81.21,81.42,81.18,81.37,30394.0,70.8448,71.028,70.8186,70.9844,30394.0
2019-03-04 11:20:00,81.38,81.4,81.05,81.08,30039.0,70.9931,71.0105,70.7052,70.7314,30039.0
2019-03-04 11:25:00,81.1,81.18,81.06,81.1,20065.0,70.7488,70.8186,70.7139,70.7488,20065.0
2019-03-04 11:30:00,81.09,81.09,80.84,80.88,41371.0,70.7401,70.7401,70.522,70.5569,41371.0
2019-03-04 11:35:00,80.87,81.01,80.85,80.91,35080.0,70.5482,70.6703,70.5307,70.5831,35080.0
2019-03-04 11:40:00,80.9,80.97,80.7,80.72,30114.0,70.5743,70.6354,70.3999,70.4173,30114.0
2019-03-04 11:45:00,80.71,80.77,80.57,80.59,35302.0,70.4086,70.4609,70.2865,70.3039,35302.0
2019-03-04 11:50:00,80.59,80.61,80.39,80.46,25403.0,70.3039,70.3214,70.1294,70.1905,25403.0
2019-03-04 11:55:00,80.43,80.43,80.22,80.37,40575.0,70.1643,70.1643,69.9811,70.112,40575.0
2019-03-04 12:00:00,80.36,80.42,80.28,80.41,32111.0,70.1033,70.1556,70.0335,70.1469,32111.0
2019-03-04 12:05:00,80.42,80.43,80.32,80.43,19563.0,70.1556,70.1643,70.0684,70.1643,19563.0
2019-03-04 12:10:00,80.39,80.46,80.37,80.43,39402.0,70.1294,70.1905,70.112,70.1643,39402.0
2019-03-04 12:15:00,80.42,80.47,80.2,80.22,62095.0,70.1556,70.1992,69.9637,69.9811,62095.0
2019-03-04 12:20:00,80.22,80.41,80.21,80.27,85808.0,69.9811,70.1469,69.9724,70.0248,85808.0
2019-03-04 12:25:00,80.28,80.52,80.24,80.52,34062.0,70.0335,70.2428,69.9986,70.2428,34062.0
2019-03-04 12:30:00,80.52,80.72,80.5,80.63,50264.0,70.2428,70.4173,70.2254,70.3388,50264.0
2019-03-04 12:35:00,80.61,80.63,80.54,80.59,25167.0,70.3214,70.3388,70.2603,70.3039,25167.0
2019-03-04 12:40:00,80.6,80.61,80.44,80.47,45414.0,70.3126,70.3214,70.1731,70.1992,45414.0
2019-03-04 12:45:00,80.46,80.48,80.35,80.44,17910.0,70.1905,70.2079,70.0945,70.1731,17910.0
2019-03-04 12:50:00,80.45,80.66,80.43,80.64,19666.0,70.1818,70.365,70.1643,70.3475,19666.0
2019-03-04 12:55:00,80.66,80.66,80.57,80.66,18690.0,70.365,70.365,70.2865,70.365,18690.0
2019-03-04 13:00:00,80.66,80.66,80.53,80.57,34025.0,70.365,70.365,70.2516,70.2865,34025.0
2019-03-04 13:05:00,80.57,80.62,80.45,80.47,12826.0,70.2865,70.3301,70.1818,70.1992,12826.0
2019-03-04 13:10:00,80.46,80.51,80.38,80.45,15958.0,70.1905,70.2341,70.1207,70.1818,15958.0
2019-03-04 13:15:00,80.47,80.58,80.44,80.55,13663.0,70.1992,70.2952,70.1731,70.269,13663.0
2019-03-04 13:20:00,80.57,80.78,80.56,80.65,58935.0,70.2865,70.4697,70.2777,70.3563,58935.0
2019-03-04 13:25:00,80.65,80.8,80.61,80.78,16731.0,70.3563,70.4871,70.3214,70.4697,16731.0
2019-03-04 13:30:00,80.79,80.8,80.69,80.71,16102.0,70.4784,70.4871,70.3911,70.4086,16102.0
2019-03-04 13:35:00,80.72,80.77,80.68,80.74,19554.0,70.4173,70.4609,70.3824,70.4348,19554.0
2019-03-04 13:40:00,80.74,80.91,80.74,80.91,48926.0,70.4348,70.5831,70.4348,70.5831,48926.0
2019-03-04 13:45:00,80.91,80.91,80.79,80.82,22635.0,70.5831,70.5831,70.4784,70.5046,22635.0
2019-03-04 13:50:00,80.82,80.89,80.75,80.89,17718.0,70.5046,70.5656,70.4435,70.5656,17718.0
2019-03-04 13:55:00,80.85,80.91,80.85,80.9,14972.0,70.5307,70.5831,70.5307,70.5743,14972.0
2019-03-04 14:00:00,80.9,80.92,80.82,80.85,39797.0,70.5743,70.5918,70.5046,70.5307,39797.0
2019-03-04 14:05:00,80.85,80.94,80.82,80.84,18672.0,70.5307,70.6092,70.5046,70.522,18672.0
2019-03-04 14:10:00,80.84,80.89,80.82,80.89,24194.0,70.522,70.5656,70.5046,70.5656,24194.0
2019-03-04 14:15:00,80.88,81.03,80.88,81.0,29594.0,70.5569,70.6878,70.5569,70.6616,29594.0
2019-03-04 14:20:00,81.01,81.14,80.97,81.12,24083.0,70.6703,70.7837,70.6354,70.7663,24083.0
2019-03-04 14:25:00,81.12,81.17,81.11,81.15,22872.0,70.7663,70.8099,70.7575,70.7924,22872.0
2019-03-04 14:30:00,81.17,81.21,81.11,81.17,27624.0,70.8099,70.8448,70.7575,70.8099,27624.0
2019-03-04 14:35:00,81.17,81.32,81.17,81.25,38342.0,70.8099,70.9407,70.8099,70.8797,38342.0
2019-03-04 14:40:00,81.25,81.39,81.25,81.39,25378.0,70.8797,71.0018,70.8797,71.0018,25378.0
2019-03-04 14:45:00,81.38,81.39,81.3,81.32,25802.0,70.9931,71.0018,70.9233,70.9407,25802.0
2019-03-04 14:50:00,81.32,81.43,81.31,81.33,27183.0,70.9407,71.0367,70.932,70.9495,27183.0
2019-03-04 14:55:00,81.33,81.36,81.21,81.22,23419.0,70.9495,70.9756,70.8448,70.8535,23419.0
2019-03-04 15:00:00,81.21,81.26,81.17,81.24,27905.0,70.8448,70.8884,70.8099,70.8709,27905.0
2019-03-04 15:05:00,81.24,81.27,81.21,81.21,36223.0,70.8709,70.8971,70.8448,70.8448,36223.0
2019-03-04 15:10:00,81.21,81.32,81.18,81.26,32160.0,70.8448,70.9407,70.8186,70.8884,32160.0
2019-03-04 15:15:00,81.26,81.26,81.19,81.25,24379.0,70.8884,70.8884,70.8273,70.8797,24379.0
2019-03-04 15:20:00,81.24,81.35,81.22,81.27,34060.0,70.8709,70.9669,70.8535,70.8971,34060.0
2019-03-04 15:25:00,81.27,81.43,81.27,81.39,43099.0,70.8971,71.0367,70.8971,71.0018,43099.0
2019-03-04 15:30:00,81.39,81.55,81.36,81.48,76140.0,71.0018,71.1414,70.9756,71.0803,76140.0
2019-03-04 15:35:00,81.48,81.53,81.39,81.48,59361.0,71.0803,71.1239,71.0018,71.0803,59361.0
2019-03-04 15:40:00,81.48,81.51,81.41,81.51,66144.0,71.0803,71.1065,71.0192,71.1065,66144.0
2019-03-04 15:45:00,81.5,81.55,81.44,81.44,75776.0,71.0978,71.1414,71.0454,71.0454,75776.0
2019-03-04 15:50:00,81.44,81.46,81.36,81.39,74033.0,71.0454,71.0629,70.9756,71.0018,74033.0
2019-03-04 15:55:00,81.39,81.39,81.23,81.31,199298.0,71.0018,71.0018,70.8622,70.932,199298.0
2019-03-05 09:30:00,81.15,81.44,80.9,81.1,53251.0,70.7924,71.0454,70.5743,70.7488,53251.0
2019-03-05 09:35:00,81.11,81.16,80.94,80.95,14308.0,70.7575,70.8012,70.6092,70.618,14308.0
2019-03-05 09:40:00,80.98,81.09,80.85,80.88,82121.0,70.6441,70.7401,70.5307,70.5569,82121.0
2019-03-05 09:45:00,80.89,81.15,80.87,81.01,28311.0,70.5656,70.7924,70.5482,70.6703,28311.0
2019-03-05 09:50:00,81.02,81.09,80.92,81.05,19997.0,70.679,70.7401,70.5918,70.7052,19997.0
2019-03-05 09:55:00,81.05,81.22,81.05,81.1,17111.0,70.7052,70.8535,70.7052,70.7488,17111.0
2019-03-05 10:00:00,81.1,81.33,81.1,81.24,18417.0,70.7488,70.9495,70.7488,70.8709,18417.0
2019-03-05 10:05:00,81.23,81.29,81.1,81.13,28485.0,70.8622,70.9146,70.7488,70.775,28485.0
2019-03-05 10:10:00,81.12,81.12,80.97,80.98,22122.0,70.7663,70.7663,70.6354,70.6441,22122.0
2019-03-05 10:15:00,80.99,80.99,80.73,80.75,19329.0,70.6529,70.6529,70.426,70.4435,19329.0
2019-03-05 10:20:00,80.76,80.97,80.76,80.92,16384.0,70.4522,70.6354,70.4522,70.5918,16384.0
2019-03-05 10:25:00,80.92,80.92,80.76,80.79,83544.0,70.5918,70.5918,70.4522,70.4784,83544.0
2019-03-05 10:30:00,80.8,81.01,80.76,80.99,25161.0,70.4871,70.6703,70.4522,70.6529,25161.0
2019-03-05 10:35:00,80.98,80.99,80.91,80.95,30188.0,70.6441,70.6529,70.5831,70.618,30188.0
2019-03-05 10:40:00,80.95,81.01,80.9,80.91,37650.0,70.618,70.6703,70.5743,70.5831,37650.0
2019-03-05 10:45:00,80.92,80.95,80.84,80.92,90331.0,70.5918,70.618,70.522,70.5918,90331.0
2019-03-05 10:50:00,80.92,80.97,80.77,80.8,72576.0,70.5918,70.6354,70.4609,70.4871,72576.0
2019-03-05 10:55:00,80.79,80.85,80.68,80.7,23003.0,70.4784,70.5307,70.3824,70.3999,23003.0
2019-03-05 11:00:00,80.7,80.9,80.69,80.87,16805.0,70.3999,70.5743,70.3911,70.5482,16805.0
2019-03-05 11:05:00,80.86,80.95,80.81,80.95,26542.0,70.5394,70.618,70.4958,70.618,26542.0
2019-03-05 11:10:00,80.94,81.01,80.92,81.0,12064.0,70.6092,70.6703,70.5918,70.6616,12064.0
2019-03-05 11:15:00,81.0,81.01,80.95,80.96,12482.0,70.6616,70.6703,70.618,70.6267,12482.0
2019-03-05 11:20:00,80.97,81.05,80.96,81.04,14379.0,70.6354,70.7052,70.6267,70.6965,14379.0
2019-03-05 11:25:00,81.05,81.1,81.01,81.03,12631.0,70.7052,70.7488,70.6703,70.6878,12631.0
2019-03-05 11:30:00,81.02,81.06,80.98,81.06,13465.0,70.679,70.7139,70.6441,70.7139,13465.0
2019-03-05 11:35:00,81.06,81.27,81.05,81.26,16260.0,70.7139,70.8971,70.7052,70.8884,16260.0
2019-03-05 11:40:00,81.26,81.31,81.25,81.26,13348.0,70.8884,70.932,70.8797,70.8884,13348.0
2019-03-05 11:45:00,81.26,81.26,81.19,81.22,16155.0,70.8884,70.8884,70.8273,70.8535,16155.0
2019-03-05 11:50:00,81.19,81.28,81.17,81.23,59964.0,70.8273,70.9058,70.8099,70.8622,59964.0
2019-03-05 11:55:00,81.23,81.32,81.21,81.23,55380.0,70.8622,70.9407,70.8448,70.8622,55380.0
2019-03-05 12:00:00,81.2,81.21,81.12,81.19,35752.0,70.8361,70.8448,70.7663,70.8273,35752.0
2019-03-05 12:05:00,81.19,81.23,81.16,81.17,47745.0,70.8273,70.8622,70.8012,70.8099,47745.0
2019-03-05 12:10:00,81.16,81.21,81.04,81.04,64170.0,70.8012,70.8448,70.6965,70.6965,64170.0
2019-03-05 12:15:00,81.04,81.06,80.95,81.0,28043.0,70.6965,70.7139,70.618,70.6616,28043.0
2019-03-05 12:20:00,81.0,81.04,80.99,81.03,16325.0,70.6616,70.6965,70.6529,70.6878,16325.0
2019-03-05 12:25:00,81.02,81.1,81.01,81.02,28413.0,70.679,70.7488,70.6703,70.679,28413.0
2019-03-05 12:30:00,81.02,81.08,80.99,81.01,42584.0,70.679,70.7314,70.6529,70.6703,42584.0
2019-03-05 12:35:00,80.99,81.06,80.97,81.04,77704.0,70.6529,70.7139,70.6354,70.6965,77704.0
2019-03-05 12:40:00,81.04,81.12,81.03,81.03,52242.0,70.6965,70.7663,70.6878,70.6878,52242.0
2019-03-05 12:45:00,81.03,81.08,80.99,81.03,51005.0,70.6878,70.7314,70.6529,70.6878,51005.0
2019-03-05 12:50:00,81.02,81.15,81.02,81.1,26220.0,70.679,70.7924,70.679,70.7488,26220.0
2019-03-05 12:55:00,81.1,81.16,81.09,81.15,12655.0,70.7488,70.8012,70.7401,70.7924,12655.0
2019-03-05 13:00:00,81.14,81.22,81.14,81.17,28603.0,70.7837,70.8535,70.7837,70.8099,28603.0
2019-03-05 13:05:00,81.16,81.27,81.16,81.22,15617.0,70.8012,70.8971,70.8012,70.8535,15617.0
2019-03-05 13:10:00,81.22,81.3,81.21,81.27,17812.0,70.8535,70.9233,70.8448,70.8971,17812.0
2019-03-05 13:15:00,81.27,81.32,81.2,81.23,22459.0,70.8971,70.9407,70.8361,70.8622,22459.0
2019-03-05 13:20:00,81.21,81.26,81.06,81.06,25658.0,70.8448,70.8884,70.7139,70.7139,25658.0
2019-03-05 13:25:00,81.06,81.11,80.96,80.96,28142.0,70.7139,70.7575,70.6267,70.6267,28142.0
2019-03-05 13:30:00,80.96,81.04,80.96,80.97,21742.0,70.6267,70.6965,70.6267,70.6354,21742.0
2019-03-05 13:35:00,80.98,81.01,80.95,81.01,14608.0,70.6441,70.6703,70.618,70.6703,14608.0
2019-03-05 13:40:00,81.01,81.01,80.87,80.94,40222.0,70.6703,70.6703,70.5482,70.6092,40222.0
2019-03-05 13:45:00,80.94,81.02,80.87,81.02,53961.0,70.6092,70.679,70.5482,70.679,53961.0
2019-03-05 13:50:00,81.02,81.04,80.97,81.0,17672.0,70.679,70.6965,70.6354,70.6616,17672.0
2019-03-05 13:55:00,81.0,81.04,80.96,81.02,24403.0,70.6616,70.6965,70.6267,70.679,24403.0
2019-03-05 14:00:00,81.02,81.04,81.0,81.0,13953.0,70.679,70.6965,70.6616,70.6616,13953.0
2019-03-05 14:05:00,81.0,81.09,81.0,81.04,23165.0,70.6616,70.7401,70.6616,70.6965,23165.0
2019-03-05 14:10:00,81.03,81.05,80.98,81.0,15119.0,70.6878,70.7052,70.6441,70.6616,15119.0
2019-03-05 14:15:00,81.0,81.05,81.0,81.02,9682.0,70.6616,70.7052,70.6616,70.679,9682.0
2019-03-05 14:20:00,81.03,81.06,81.0,81.0,13332.0,70.6878,70.7139,70.6616,70.6616,13332.0
2019-03-05 14:25:00,81.01,81.06,81.0,81.05,12079.0,70.6703,70.7139,70.6616,70.7052,12079.0
2019-03-05 14:30:00,81.06,81.08,80.95,80.96,12869.0,70.7139,70.7314,70.618,70.6267,12869.0
2019-03-05 14:35:00,80.96,81.04,80.93,81.04,46845.0,70.6267,70.6965,70.6005,70.6965,46845.0
2019-03-05 14:40:00,81.05,81.05,80.99,81.02,12241.0,70.7052,70.7052,70.6529,70.679,12241.0
2019-03-05 14:45:00,81.01,81.06,81.01,81.06,14903.0,70.6703,70.7139,70.6703,70.7139,14903.0
2019-03-05 14:50:00,81.06,81.12,81.04,81.11,14585.0,70.7139,70.7663,70.6965,70.7575,14585.0
2019-03-05 14:55:00,81.11,81.14,81.09,81.1,9383.0,70.7575,70.7837,70.7401,70.7488,9383.0
2019-03-05 15:00:00,81.09,81.1,81.05,81.09,12698.0,70.7401,70.7488,70.7052,70.7401,12698.0
2019-03-05 15:05:00,81.08,81.15,81.03,81.04,32154.0,70.7314,70.7924,70.6878,70.6965,32154.0
2019-03-05 15:10:00,81.04,81.08,80.99,81.02,23691.0,70.6965,70.7314,70.6529,70.679,23691.0
2019-03-05 15:15:00,81.02,81.04,81.0,81.04,16370.0,70.679,70.6965,70.6616,70.6965,16370.0
2019-03-05 15:20:00,81.03,81.04,80.99,81.03,25954.0,70.6878,70.6965,70.6529,70.6878,25954.0
2019-03-05 15:25:00,81.03,81.03,81.0,81.02,20415.0,70.6878,70.6878,70.6616,70.679,20415.0
2019-03-05 15:30:00,81.01,81.02,80.99,81.01,24641.0,70.6703,70.679,70.6529,70.6703,24641.0
2019-03-05 15:35:00,81.01,81.1,81.0,81.08,27379.0,70.6703,70.7488,70.6616,70.7314,27379.0
2019-03-05 15:40:00,81.08,81.1,81.03,81.1,33759.0,70.7314,70.7488,70.6878,70.7488,33759.0
2019-03-05 15:45:00,81.09,81.19,81.09,81.13,35774.0,70.7401,70.8273,70.7401,70.775,35774.0
2019-03-05 15:50:00,81.14,81.14,80.99,81.0,48285.0,70.7837,70.7837,70.6529,70.6616,48285.0
2019-03-05 15:55:00,81.0,81.07,80.78,80.8,181227.0,70.6616,70.7226,70.4697,70.4871,181227.0
2019-03-06 09:30:00,80.73,81.07,80.54,80.99,75561.0,70.426,70.7226,70.2603,70.6529,75561.0
2019-03-06 09:35:00,80.99,81.16,80.84,80.98,57048.0,70.6529,70.8012,70.522,70.6441,57048.0
2019-03-06 09:40:00,80.98,81.2,80.96,81.17,30642.0,70.6441,70.8361,70.6267,70.8099,30642.0
2019-03-06 09:45:00,81.17,81.2,81.01,81.07,38240.0,70.8099,70.8361,70.6703,70.7226,38240.0
2019-03-06 09:50:00,81.05,81.07,80.91,81.05,29838.0,70.7052,70.7226,70.5831,70.7052,29838.0
2019-03-06 09:55:00,81.04,81.29,81.03,81.26,24662.0,70.6965,70.9146,70.6878,70.8884,24662.0
2019-03-06 10:00:00,81.27,81.29,81.12,81.16,31424.0,70.8971,70.9146,70.7663,70.8012,31424.0
2019-03-06 10:05:00,81.17,81.31,81.17,81.3,20955.0,70.8099,70.932,70.8099,70.9233,20955.0
2019-03-06 10:10:00,81.28,81.28,81.06,81.18,22276.0,70.9058,70.9058,70.7139,70.8186,22276.0
2019-03-06 10:15:00,81.2,81.22,81.07,81.12,19473.0,70.8361,70.8535,70.7226,70.7663,19473.0
2019-03-06 10:20:00,81.1,81.23,81.1,81.19,19065.0,70.7488,70.8622,70.7488,70.8273,19065.0
2019-03-06 10:25:00,81.2,81.26,81.18,81.21,13367.0,70.8361,70.8884,70.8186,70.8448,13367.0
2019-03-06 10:30:00,81.17,81.23,81.01,81.01,19208.0,70.8099,70.8622,70.6703,70.6703,19208.0
2019-03-06 10:35:00,81.03,81.15,81.03,81.13,23772.0,70.6878,70.7924,70.6878,70.775,23772.0
2019-03-06 10:40:00,81.11,81.15,81.07,81.15,25311.0,70.7575,70.7924,70.7226,70.7924,25311.0
2019-03-06 10:45:00,81.15,81.18,81.06,81.09,19149.0,70.7924,70.8186,70.7139,70.7401,19149.0
2019-03-06 10:50:00,81.1,81.11,81.0,81.03,23161.0,70.7488,70.7575,70.6616,70.6878,23161.0
2019-03-06 10:55:00,81.03,81.18,81.03,81.16,36074.0,70.6878,70.8186,70.6878,70.8012,36074.0
2019-03-06 11:00:00,81.15,81.21,81.14,81.15,46347.0,70.7924,70.8448,70.7837,70.7924,46347.0
2019-03-06 11:05:00,81.15,81.32,81.14,81.31,31735.0,70.7924,70.9407,70.7837,70.932,31735.0
2019-03-06 11:10:00,81.3,81.34,81.21,81.23,31026.0,70.9233,70.9582,70.8448,70.8622,31026.0
2019-03-06 11:15:00,81.24,81.27,81.19,81.2,31672.0,70.8709,70.8971,70.8273,70.8361,31672.0
2019-03-06 11:20:00,81.2,81.25,81.19,81.2,46300.0,70.8361,70.8797,70.8273,70.8361,46300.0
2019-03-06 11:25:00,81.2,81.25,81.18,81.24,30619.0,70.8361,70.8797,70.8186,70.8709,30619.0
2019-03-06 11:30:00,81.25,81.31,81.19,81.22,17585.0,70.8797,70.932,70.8273,70.8535,17585.0
2019-03-06 11:35:00,81.23,81.31,81.22,81.26,20844.0,70.8622,70.932,70.8535,70.8884,20844.0
2019-03-06 11:40:00,81.24,81.26,81.15,81.17,32221.0,70.8709,70.8884,70.7924,70.8099,32221.0
2019-03-06 11:45:00,81.18,81.25,81.18,81.18,24370.0,70.8186,70.8797,70.8186,70.8186,24370.0
2019-03-06 11:50:00,81.16,81.16,81.02,81.08,23515.0,70.8012,70.8012,70.679,70.7314,23515.0
2019-03-06 11:55:00,81.07,81.17,81.06,81.13,29791.0,70.7226,70.8099,70.7139,70.775,29791.0
2019-03-06 12:00:00,81.13,81.19,81.11,81.12,27067.0,70.775,70.8273,70.7575,70.7663,27067.0
2019-03-06 12:05:00,81.13,81.27,81.12,81.26,24793.0,70.775,70.8971,70.7663,70.8884,24793.0
2019-03-06 12:10:00,81.26,81.26,81.15,81.19,28157.0,70.8884,70.8884,70.7924,70.8273,28157.0
2019-03-06 12:15:00,81.19,81.2,81.03,81.03,22793.0,70.8273,70.8361,70.6878,70.6878,22793.0
2019-03-06 12:20:00,81.03,81.13,80.99,80.99,36111.0,70.6878,70.775,70.6529,70.6529,36111.0
2019-03-06 12:25:00,80.99,81.03,80.98,80.99,26121.0,70.6529,70.6878,70.6441,70.6529,26121.0
2019-03-06 12:30:00,81.0,81.06,80.96,81.02,28931.0,70.6616,70.7139,70.6267,70.679,28931.0
2019-03-06 12:35:00,81.02,81.1,81.02,81.07,41919.0,70.679,70.7488,70.679,70.7226,41919.0
2019-03-06 12:40:00,81.06,81.06,80.97,80.97,31219.0,70.7139,70.7139,70.6354,70.6354,31219.0
2019-03-06 12:45:00,80.98,80.99,80.86,80.88,33567.0,70.6441,70.6529,70.5394,70.5569,33567.0
2019-03-06 12:50:00,80.88,80.95,80.81,80.83,22989.0,70.5569,70.618,70.4958,70.5133,22989.0
2019-03-06 12:55:00,80.84,80.84,80.78,80.8,27550.0,70.522,70.522,70.4697,70.4871,27550.0
2019-03-06 13:00:00,80.79,80.83,80.76,80.81,26398.0,70.4784,70.5133,70.4522,70.4958,26398.0
2019-03-06 13:05:00,80.81,80.85,80.68,80.69,22853.0,70.4958,70.5307,70.3824,70.3911,22853.0
2019-03-06 13:10:00,80.7,80.75,80.68,80.73,22526.0,70.3999,70.4435,70.3824,70.426,22526.0
2019-03-06 13:15:00,80.72,80.83,80.67,80.81,60673.0,70.4173,70.5133,70.3737,70.4958,60673.0
2019-03-06 13:20:00,80.82,80.83,80.66,80.66,27242.0,70.5046,70.5133,70.365,70.365,27242.0
2019-03-06 13:25:00,80.66,80.71,80.64,80.68,15437.0,70.365,70.4086,70.3475,70.3824,15437.0
2019-03-06 13:30:00,80.69,80.86,80.69,80.84,50650.0,70.3911,70.5394,70.3911,70.522,50650.0
2019-03-06 13:35:00,80.84,80.89,80.77,80.89,17194.0,70.522,70.5656,70.4609,70.5656,17194.0
2019-03-06 13:40:00,80.9,80.9,80.84,80.87,23320.0,70.5743,70.5743,70.522,70.5482,23320.0
2019-03-06 13:45:00,80.87,80.87,80.76,80.79,14631.0,70.5482,70.5482,70.4522,70.4784,14631.0
2019-03-06 13:50:00,80.79,80.84,80.77,80.8,23639.0,70.4784,70.522,70.4609,70.4871,23639.0
2019-03-06 13:55:00,80.81,80.92,80.81,80.88,18314.0,70.4958,70.5918,70.4958,70.5569,18314.0
2019-03-06 14:00:00,80.89,80.97,80.85,80.95,19705.0,70.5656,70.6354,70.5307,70.618,19705.0
2019-03-06 14:05:00,80.94,80.95,80.89,80.94,47799.0,70.6092,70.618,70.5656,70.6092,47799.0
2019-03-06 14:10:00,80.94,81.05,80.94,81.03,25194.0,70.6092,70.7052,70.6092,70.6878,25194.0
2019-03-06 14:15:00,81.02,81.06,80.99,81.0,26413.0,70.679,70.7139,70.6529,70.6616,26413.0
2019-03-06 14:20:00,81.0,81.11,81.0,81.06,21584.0,70.6616,70.7575,70.6616,70.7139,21584.0
2019-03-06 14:25:00,81.06,81.06,81.0,81.01,18916.0,70.7139,70.7139,70.6616,70.6703,18916.0
2019-03-06 14:30:00,81.02,81.06,80.99,81.01,27303.0,70.679,70.7139,70.6529,70.6703,27303.0
2019-03-06 14:35:00,81.01,81.12,81.0,81.06,24345.0,70.6703,70.7663,70.6616,70.7139,24345.0
2019-03-06 14:40:00,81.05,81.06,81.0,81.05,29959.0,70.7052,70.7139,70.6616,70.7052,29959.0
2019-03-06 14:45:00,81.04,81.12,81.02,81.08,28298.0,70.6965,70.7663,70.679,70.7314,28298.0
2019-03-06 14:50:00,81.08,81.17,81.07,81.16,37822.0,70.7314,70.8099,70.7226,70.8012,37822.0
2019-03-06 14:55:00,81.15,81.18,81.08,81.09,24188.0,70.7924,70.8186,70.7314,70.7401,24188.0
2019-03-06 15:00:00,81.09,81.14,81.04,81.05,82354.0,70.7401,70.7837,70.6965,70.7052,82354.0
2019-03-06 15:05:00,81.04,81.07,80.99,81.06,45986.0,70.6965,70.7226,70.6529,70.7139,45986.0
2019-03-06 15:10:00,81.05,81.07,81.02,81.03,33515.0,70.7052,70.7226,70.679,70.6878,33515.0
2019-03-06 15:15:00,81.03,81.05,80.94,80.99,86250.0,70.6878,70.7052,70.6092,70.6529,86250.0
2019-03-06 15:20:00,81.01,81.03,80.94,80.95,35247.0,70.6703,70.6878,70.6092,70.618,35247.0
2019-03-06 15:25:00,80.95,80.97,80.81,80.92,38709.0,70.618,70.6354,70.4958,70.5918,38709.0
2019-03-06 15:30:00,80.92,81.05,80.91,81.05,29833.0,70.5918,70.7052,70.5831,70.7052,29833.0
2019-03-06 15:35:00,81.05,81.15,81.03,81.1,48300.0,70.7052,70.7924,70.6878,70.7488,48300.0
2019-03-06 15:40:00,81.11,81.19,81.09,81.18,45709.0,70.7575,70.8273,70.7401,70.8186,45709.0
2019-03-06 15:45:00,81.17,81.18,81.07,81.09,78511.0,70.8099,70.8186,70.7226,70.7401,78511.0
2019-03-06 15:50:00,81.09,81.13,81.05,81.06,53160.0,70.7401,70.775,70.7052,70.7139,53160.0
2019-03-06 15:55:00,81.06,81.15,80.93,80.95,233602.0,70.7139,70.7924,70.6005,70.618,233602.0
2019-03-07 09:30:00,80.12,80.12,79.81,79.99,28245.0,70.5147,70.5147,70.2419,70.4003,28245.0
2019-03-07 09:35:00,79.92,79.92,79.5,79.57,17405.0,70.3387,70.3387,69.9691,70.0307,17405.0
2019-03-07 09:40:00,79.57,79.61,79.3,79.37,11706.0,70.0307,70.0659,69.7931,69.8547,11706.0
2019-03-07 09:45:00,79.36,79.38,79.09,79.09,15655.0,69.8459,69.8635,69.6082,69.6082,15655.0
2019-03-07 09:50:00,79.09,79.21,78.85,78.89,23681.0,69.6082,69.7138,69.397,69.4322,23681.0
2019-03-07 09:55:00,78.87,79.0,78.82,79.0,19472.0,69.4146,69.529,69.3706,69.529,19472.0
2019-03-07 10:00:00,78.98,78.98,78.74,78.82,16467.0,69.5114,69.5114,69.3002,69.3706,16467.0
2019-03-07 10:05:00,78.82,79.0,78.8,78.85,28609.0,69.3706,69.529,69.353,69.397,28609.0
2019-03-07 10:10:00,78.84,78.94,78.8,78.93,27111.0,69.3882,69.4762,69.353,69.4674,27111.0
2019-03-07 10:15:00,78.93,79.03,78.91,78.93,23302.0,69.4674,69.5554,69.4498,69.4674,23302.0
2019-03-07 10:20:00,78.93,79.11,78.86,79.09,18614.0,69.4674,69.6258,69.4058,69.6082,18614.0
2019-03-07 10:25:00,79.1,79.24,79.07,79.17,30806.0,69.617,69.7402,69.5906,69.6786,30806.0
2019-03-07 10:30:00,79.16,79.2,79.1,79.18,28052.0,69.6698,69.705,69.617,69.6874,28052.0
2019-03-07 10:35:00,79.19,79.19,79.13,79.13,30960.0,69.6962,69.6962,69.6434,69.6434,30960.0
2019-03-07 10:40:00,79.14,79.15,79.0,79.05,28783.0,69.6522,69.661,69.529,69.573,28783.0
2019-03-07 10:45:00,79.09,79.32,79.09,79.26,18539.0,69.6082,69.8107,69.6082,69.7579,18539.0
2019-03-07 10:50:00,79.25,79.3,79.2,79.3,16092.0,69.7491,69.7931,69.705,69.7931,16092.0
2019-03-07 10:55:00,79.31,79.35,79.27,79.31,27275.0,69.8019,69.8371,69.7667,69.8019,27275.0
2019-03-07 11:00:00,79.3,79.33,79.18,79.21,27247.0,69.7931,69.8195,69.6874,69.7138,27247.0
2019-03-07 11:05:00,79.19,79.21,79.0,79.05,15668.0,69.6962,69.7138,69.529,69.573,15668.0
2019-03-07 11:10:00,79.06,79.08,79.02,79.08,18657.0,69.5818,69.5994,69.5466,69.5994,18657.0
2019-03-07 11:15:00,79.09,79.12,78.93,78.98,19462.0,69.6082,69.6346,69.4674,69.5114,19462.0
2019-03-07 11:20:00,78.98,79.07,78.94,79.06,17153.0,69.5114,69.5906,69.4762,69.5818,17153.0
2019-03-07 11:25:00,79.07,79.2,79.06,79.16,15424.0,69.5906,69.705,69.5818,69.6698,15424.0
2019-03-07 11:30:00,79.16,79.34,79.16,79.31,27188.0,69.6698,69.8283,69.6698,69.8019,27188.0
2019-03-07 11:35:00,79.33,79.36,79.27,79.32,19584.0,69.8195,69.8459,69.7667,69.8107,19584.0
2019-03-07 11:40:00,79.32,79.43,79.3,79.39,15644.0,69.8107,69.9075,69.7931,69.8723,15644.0
2019-03-07 11:45:00,79.39,79.44,79.34,79.35,18781.0,69.8723,69.9163,69.8283,69.8371,18781.0
2019-03-07 11:50:00,79.37,79.4,79.34,79.39,22560.0,69.8547,69.8811,69.8283,69.8723,22560.0
2019-03-07 11:55:00,79.39,79.43,79.33,79.37,16330.0,69.8723,69.9075,69.8195,69.8547,16330.0
2019-03-07 12:00:00,79.36,79.36,79.25,79.28,16634.0,69.8459,69.8459,69.7491,69.7755,16634.0
2019-03-07 12:05:00,79.28,79.4,79.26,79.37,17979.0,69.7755,69.8811,69.7579,69.8547,17979.0
2019-03-07 12:10:00,79.38,79.44,79.35,79.44,14952.0,69.8635,69.9163,69.8371,69.9163,14952.0
2019-03-07 12:15:00,79.44,79.52,79.42,79.5,23485.0,69.9163,69.9867,69.8987,69.9691,23485.0
2019-03-07 12:20:00,79.49,79.54,79.46,79.54,18060.0,69.9603,70.0043,69.9339,70.0043,18060.0
2019-03-07 12:25:00,79.56,79.68,79.54,79.63,16260.0,70.0219,70.1275,70.0043,70.0835,16260.0
2019-03-07 12:30:00,79.63,79.71,79.47,79.66,48361.0,70.0835,70.1539,69.9427,70.1099,48361.0
2019-03-07 12:35:00,79.67,79.67,79.61,79.63,17449.0,70.1187,70.1187,70.0659,70.0835,17449.0
2019-03-07 12:40:00,79.63,79.67,79.54,79.56,29565.0,70.0835,70.1187,70.0043,70.0219,29565.0
2019-03-07 12:45:00,79.57,79.64,79.56,79.64,18845.0,70.0307,70.0923,70.0219,70.0923,18845.0
2019-03-07 12:50:00,79.64,79.81,79.63,79.81,17777.0,70.0923,70.2419,70.0835,70.2419,17777.0
2019-03-07 12:55:00,79.83,79.85,79.78,79.81,11493.0,70.2595,70.2771,70.2155,70.2419,11493.0
2019-03-07 13:00:00,79.8,79.88,79.77,79.83,16121.0,70.2331,70.3035,70.2067,70.2595,16121.0
2019-03-07 13:05:00,79.83,79.85,79.75,79.78,10349.0,70.2595,70.2771,70.1891,70.2155,10349.0
2019-03-07 13:10:00,79.81,79.83,79.75,79.77,12460.0,70.2419,70.2595,70.1891,70.2067,12460.0
2019-03-07 13:15:00,79.77,79.85,79.77,79.82,16547.0,70.2067,70.2771,70.2067,70.2507,16547.0
2019-03-07 13:20:00,79.82,79.89,79.8,79.89,11436.0,70.2507,70.3123,70.2331,70.3123,11436.0
2019-03-07 13:25:00,79.88,79.91,79.87,79.89,14480.0,70.3035,70.3299,70.2947,70.3123,14480.0
2019-03-07 13:30:00,79.89,79.89,79.68,79.68,23439.0,70.3123,70.3123,70.1275,70.1275,23439.0
2019-03-07 13:35:00,79.69,79.77,79.66,79.77,15890.0,70.1363,70.2067,70.1099,70.2067,15890.0
2019-03-07 13:40:00,79.77,79.83,79.76,79.81,11581.0,70.2067,70.2595,70.1979,70.2419,11581.0
2019-03-07 13:45:00,79.81,79.92,79.79,79.88,13355.0,70.2419,70.3387,70.2243,70.3035,13355.0
2019-03-07 13:50:00,79.89,79.92,79.77,79.79,13221.0,70.3123,70.3387,70.2067,70.2243,13221.0
2019-03-07 13:55:00,79.8,79.81,79.73,79.73,12501.0,70.2331,70.2419,70.1715,70.1715,12501.0
2019-03-07 14:00:00,79.74,79.86,79.74,79.81,32641.0,70.1803,70.2859,70.1803,70.2419,32641.0
2019-03-07 14:05:00,79.82,79.82,79.71,79.75,17921.0,70.2507,70.2507,70.1539,70.1891,17921.0
2019-03-07 14:10:00,79.76,79.76,79.69,79.72,24349.0,70.1979,70.1979,70.1363,70.1627,24349.0
2019-03-07 14:15:00,79.72,79.77,79.66,79.77,13475.0,70.1627,70.2067,70.1099,70.2067,13475.0
2019-03-07 14:20:00,79.78,79.87,79.78,79.81,25552.0,70.2155,70.2947,70.2155,70.2419,25552.0
2019-03-07 14:25:00,79.81,79.88,79.78,79.88,17392.0,70.2419,70.3035,70.2155,70.3035,17392.0
2019-03-07 14:30:00,79.88,79.9,79.74,79.77,19088.0,70.3035,70.3211,70.1803,70.2067,19088.0
2019-03-07 14:35:00,79.77,79.8,79.75,79.78,21566.0,70.2067,70.2331,70.1891,70.2155,21566.0
2019-03-07 14:40:00,79.79,79.94,79.77,79.93,59797.0,70.2243,70.3563,70.2067,70.3475,59797.0
2019-03-07 14:45:00,79.89,79.93,79.7,79.76,39708.0,70.3123,70.3475,70.1451,70.1979,39708.0
2019-03-07 14:50:00,79.76,79.84,79.73,79.79,25420.0,70.1979,70.2683,70.1715,70.2243,25420.0
2019-03-07 14:55:00,79.79,79.84,79.7,79.73,23583.0,70.2243,70.2683,70.1451,70.1715,23583.0
2019-03-07 15:00:00,79.74,79.74,79.62,79.68,22080.0,70.1803,70.1803,70.0747,70.1275,22080.0
2019-03-07 15:05:00,79.67,79.78,79.65,79.76,21756.0,70.1187,70.2155,70.1011,70.1979,21756.0
2019-03-07 15:10:00,79.76,79.82,79.71,79.76,25282.0,70.1979,70.2507,70.1539,70.1979,25282.0
2019-03-07 15:15:00,79.76,79.85,79.73,79.85,22253.0,70.1979,70.2771,70.1715,70.2771,22253.0
2019-03-07 15:20:00,79.85,79.94,79.84,79.89,28166.0,70.2771,70.3563,70.2683,70.3123,28166.0
2019-03-07 15:25:00,79.89,79.95,79.8,79.81,39727.0,70.3123,70.3651,70.2331,70.2419,39727.0
2019-03-07 15:30:00,79.81,79.86,79.79,79.81,49967.0,70.2419,70.2859,70.2243,70.2419,49967.0
2019-03-07 15:35:00,79.8,79.99,79.79,79.99,65884.0,70.2331,70.4003,70.2243,70.4003,65884.0
2019-03-07 15:40:00,79.99,80.01,79.95,79.98,77624.0,70.4003,70.4179,70.3651,70.3915,77624.0
2019-03-07 15:45:00,79.98,80.04,79.92,79.94,50919.0,70.3915,70.4443,70.3387,70.3563,50919.0
2019-03-07 15:50:00,79.94,79.94,79.81,79.85,39520.0,70.3563,70.3563,70.2419,70.2771,39520.0
2019-03-07 15:55:00,79.86,79.97,79.86,79.93,87812.0,70.2859,70.3827,70.2859,70.3475,87812.0
2019-03-08 09:30:00,78.86,79.01,78.76,78.95,36978.0,69.4058,69.5378,69.3178,69.485,36978.0
2019-03-08 09:35:00,78.93,79.2,78.88,79.19,16584.0,69.4674,69.705,69.4234,69.6962,16584.0
2019-03-08 09:40:00,79.13,79.24,79.1,79.2,7566.0,69.6434,69.7402,69.617,69.705,7566.0
2019-03-08 09:45:00,79.21,79.23,79.12,79.19,7345.0,69.7138,69.7314,69.6346,69.6962,7345.0
2019-03-08 09:50:00,79.18,79.37,79.18,79.32,23569.0,69.6874,69.8547,69.6874,69.8107,23569.0
2019-03-08 09:55:00,79.32,79.46,79.32,79.34,12565.0,69.8107,69.9339,69.8107,69.8283,12565.0
2019-03-08 10:00:00,79.33,79.37,79.25,79.36,11631.0,69.8195,69.8547,69.7491,69.8459,11631.0
2019-03-08 10:05:00,79.32,79.35,79.19,79.31,10023.0,69.8107,69.8371,69.6962,69.8019,10023.0
2019-03-08 10:10:00,79.31,79.39,79.22,79.3,11828.0,69.8019,69.8723,69.7226,69.7931,11828.0
2019-03-08 10:15:00,79.3,79.31,79.17,79.27,23645.0,69.7931,69.8019,69.6786,69.7667,23645.0
2019-03-08 10:20:00,79.25,79.3,79.17,79.18,10129.0,69.7491,69.7931,69.6786,69.6874,10129.0
2019-03-08 10:25:00,79.19,79.29,79.18,79.24,7500.0,69.6962,69.7843,69.6874,69.7402,7500.0
2019-03-08 10:30:00,79.25,79.3,79.19,79.2,11505.0,69.7491,69.7931,69.6962,69.705,11505.0
2019-03-08 10:35:00,79.2,79.21,79.12,79.14,19061.0,69.705,69.7138,69.6346,69.6522,19061.0
2019-03-08 10:40:00,79.14,79.4,79.08,79.4,18201.0,69.6522,69.8811,69.5994,69.8811,18201.0
2019-03-08 10:45:00,79.4,79.68,79.38,79.68,23046.0,69.8811,70.1275,69.8635,70.1275,23046.0
2019-03-08 10:50:00,79.69,79.7,79.51,79.54,47321.0,70.1363,70.1451,69.9779,70.0043,47321.0
2019-03-08 10:55:00,79.56,79.63,79.43,79.46,15976.0,70.0219,70.0835,69.9075,69.9339,15976.0
2019-03-08 11:00:00,79.44,79.46,79.37,79.42,13473.0,69.9163,69.9339,69.8547,69.8987,13473.0
2019-03-08 11:05:00,79.43,79.46,79.36,79.39,18356.0,69.9075,69.9339,69.8459,69.8723,18356.0
2019-03-08 11:10:00,79.4,79.49,79.36,79.45,12866.0,69.8811,69.9603,69.8459,69.9251,12866.0
2019-03-08 11:15:00,79.46,79.47,79.33,79.33,12479.0,69.9339,69.9427,69.8195,69.8195,12479.0
2019-03-08 11:20:00,79.34,79.39,79.33,79.39,11269.0,69.8283,69.8723,69.8195,69.8723,11269.0
2019-03-08 11:25:00,79.39,79.46,79.39,79.42,38277.0,69.8723,69.9339,69.8723,69.8987,38277.0
2019-03-08 11:30:00,79.42,79.46,79.3,79.3,8750.0,69.8987,69.9339,69.7931,69.7931,8750.0
2019-03-08 11:35:00,79.3,79.32,79.12,79.13,15193.0,69.7931,69.8107,69.6346,69.6434,15193.0
2019-03-08 11:40:00,79.13,79.14,79.04,79.04,21011.0,69.6434,69.6522,69.5642,69.5642,21011.0
2019-03-08 11:45:00,79.05,79.15,79.05,79.08,12017.0,69.573,69.661,69.573,69.5994,12017.0
2019-03-08 11:50:00,79.07,79.1,79.0,79.07,13523.0,69.5906,69.617,69.529,69.5906,13523.0
2019-03-08 11:55:00,79.08,79.08,78.98,78.99,11771.0,69.5994,69.5994,69.5114,69.5202,11771.0
2019-03-08 12:00:00,78.98,78.99,78.94,78.97,9040.0,69.5114,69.5202,69.4762,69.5026,9040.0
2019-03-08 12:05:00,78.97,79.0,78.96,78.97,9390.0,69.5026,69.529,69.4938,69.5026,9390.0
2019-03-08 12:10:00,78.97,79.08,78.96,79.07,8803.0,69.5026,69.5994,69.4938,69.5906,8803.0
2019-03-08 12:15:00,79.08,79.1,79.01,79.01,7003.0,69.5994,69.617,69.5378,69.5378,7003.0
2019-03-08 12:20:00,78.99,79.05,78.98,79.01,10932.0,69.5202,69.573,69.5114,69.5378,10932.0
2019-03-08 12:25:00,78.99,79.13,78.99,79.11,8145.0,69.5202,69.6434,69.5202,69.6258,8145.0
2019-03-08 12:30:00,79.11,79.14,79.07,79.1,17480.0,69.6258,69.6522,69.5906,69.617,17480.0
2019-03-08 12:35:00,79.11,79.12,79.05,79.05,6459.0,69.6258,69.6346,69.573,69.573,6459.0
2019-03-08 12:40:00,79.05,79.1,79.03,79.07,5190.0,69.573,69.617,69.5554,69.5906,5190.0
2019-03-08 12:45:00,79.08,79.1,78.97,78.97,5300.0,69.5994,69.617,69.5026,69.5026,5300.0
2019-03-08 12:50:00,78.98,78.99,78.91,78.96,11815.0,69.5114,69.5202,69.4498,69.4938,11815.0
2019-03-08 12:55:00,78.95,78.95,78.9,78.93,9100.0,69.485,69.485,69.441,69.4674,9100.0
2019-03-08 13:00:00,78.93,78.97,78.93,78.94,5711.0,69.4674,69.5026,69.4674,69.4762,5711.0
2019-03-08 13:05:00,78.95,78.99,78.94,78.98,13143.0,69.485,69.5202,69.4762,69.5114,13143.0
2019-03-08 13:10:00,78.98,79.11,78.98,79.07,9117.0,69.5114,69.6258,69.5114,69.5906,9117.0
2019-03-08 13:15:00,79.06,79.07,78.95,78.98,9746.0,69.5818,69.5906,69.485,69.5114,9746.0
2019-03-08 13:20:00,78.97,78.98,78.9,78.93,8166.0,69.5026,69.5114,69.441,69.4674,8166.0
2019-03-08 13:25:00,78.93,78.96,78.89,78.95,17129.0,69.4674,69.4938,69.4322,69.485,17129.0
2019-03-08 13:30:00,78.95,78.96,78.9,78.93,7752.0,69.485,69.4938,69.441,69.4674,7752.0
2019-03-08 13:35:00,78.92,78.97,78.89,78.95,11067.0,69.4586,69.5026,69.4322,69.485,11067.0
2019-03-08 13:40:00,78.95,78.98,78.95,78.95,12267.0,69.485,69.5114,69.485,69.485,12267.0
2019-03-08 13:45:00,78.94,79.02,78.94,79.02,11943.0,69.4762,69.5466,69.4762,69.5466,11943.0
2019-03-08 13:50:00,79.02,79.05,78.98,79.02,9754.0,69.5466,69.573,69.5114,69.5466,9754.0
2019-03-08 13:55:00,79.02,79.05,79.01,79.05,9994.0,69.5466,69.573,69.5378,69.573,9994.0
2019-03-08 14:00:00,79.06,79.07,78.99,78.99,10322.0,69.5818,69.5906,69.5202,69.5202,10322.0
2019-03-08 14:05:00,79.0,79.04,78.99,79.03,7897.0,69.529,69.5642,69.5202,69.5554,7897.0
2019-03-08 14:10:00,79.03,79.08,79.03,79.03,10400.0,69.5554,69.5994,69.5554,69.5554,10400.0
2019-03-08 14:15:00,79.04,79.08,79.04,79.06,9683.0,69.5642,69.5994,69.5642,69.5818,9683.0
2019-03-08 14:20:00,79.07,79.12,79.05,79.12,9883.0,69.5906,69.6346,69.573,69.6346,9883.0
2019-03-08 14:25:00,79.12,79.18,79.11,79.15,9864.0,69.6346,69.6874,69.6258,69.661,9864.0
2019-03-08 14:30:00,79.16,79.19,79.14,79.15,8031.0,69.6698,69.6962,69.6522,69.661,8031.0
2019-03-08 14:35:00,79.15,79.19,79.15,79.17,10432.0,69.661,69.6962,69.661,69.6786,10432.0
2019-03-08 14:40:00,79.18,79.27,79.18,79.24,9074.0,69.6874,69.7667,69.6874,69.7402,9074.0
2019-03-08 14:45:00,79.24,79.26,79.21,79.21,14149.0,69.7402,69.7579,69.7138,69.7138,14149.0
2019-03-08 14:50:00,79.22,79.35,79.22,79.31,52124.0,69.7226,69.8371,69.7226,69.8019,52124.0
2019-03-08 14:55:00,79.33,79.33,79.23,79.26,14598.0,69.8195,69.8195,69.7314,69.7579,14598.0
2019-03-08 15:00:00,79.26,79.26,79.2,79.21,12558.0,69.7579,69.7579,69.705,69.7138,12558.0
2019-03-08 15:05:00,79.21,79.29,79.19,79.25,18778.0,69.7138,69.7843,69.6962,69.7491,18778.0
2019-03-08 15:10:00,79.25,79.25,79.12,79.17,25129.0,69.7491,69.7491,69.6346,69.6786,25129.0
2019-03-08 15:15:00,79.18,79.18,79.04,79.06,11687.0,69.6874,69.6874,69.5642,69.5818,11687.0
2019-03-08 15:20:00,79.06,79.08,79.02,79.02,15767.0,69.5818,69.5994,69.5466,69.5466,15767.0
2019-03-08 15:25:00,79.02,79.07,79.01,79.02,14923.0,69.5466,69.5906,69.5378,69.5466,14923.0
2019-03-08 15:30:00,79.01,79.17,78.99,79.13,27004.0,69.5378,69.6786,69.5202,69.6434,27004.0
2019-03-08 15:35:00,79.13,79.13,79.04,79.06,39747.0,69.6434,69.6434,69.5642,69.5818,39747.0
2019-03-08 15:40:00,79.07,79.27,79.07,79.27,32493.0,69.5906,69.7667,69.5906,69.7667,32493.0
2019-03-08 15:45:00,79.27,79.32,79.25,79.26,31565.0,69.7667,69.8107,69.7491,69.7579,31565.0
2019-03-08 15:50:00,79.26,79.41,79.25,79.37,44654.0,69.7579,69.8899,69.7491,69.8547,44654.0
2019-03-08 15:55:00,79.37,79.48,79.36,79.38,167906.0,69.8547,69.9515,69.8459,69.8635,167906.0
2019-03-11 09:30:00,79.2,79.42,79.15,79.41,29794.0,69.705,69.8987,69.661,69.8899,29794.0
2019-03-11 09:35:00,79.37,79.66,79.28,79.62,22880.0,69.8547,70.1099,69.7755,70.0747,22880.0
2019-03-11 09:40:00,79.68,79.81,79.68,79.81,27180.0,70.1275,70.2419,70.1275,70.2419,27180.0
2019-03-11 09:45:00,79.75,79.79,79.56,79.57,14035.0,70.1891,70.2243,70.0219,70.0307,14035.0
2019-03-11 09:50:00,79.61,79.64,79.56,79.61,14931.0,70.0659,70.0923,70.0219,70.0659,14931.0
2019-03-11 09:55:00,79.62,79.97,79.62,79.95,14265.0,70.0747,70.3827,70.0747,70.3651,14265.0
2019-03-11 10:00:00,79.94,80.06,79.93,79.98,15526.0,70.3563,70.4619,70.3475,70.3915,15526.0
2019-03-11 10:05:00,79.97,80.06,79.95,79.95,9218.0,70.3827,70.4619,70.3651,70.3651,9218.0
2019-03-11 10:10:00,80.0,80.02,79.9,79.99,12045.0,70.4091,70.4267,70.3211,70.4003,12045.0
2019-03-11 10:15:00,80.0,80.03,79.91,80.0,17523.0,70.4091,70.4355,70.3299,70.4091,17523.0
2019-03-11 10:20:00,80.0,80.11,79.99,80.02,15897.0,70.4091,70.5059,70.4003,70.4267,15897.0
2019-03-11 10:25:00,80.03,80.1,79.99,80.03,9447.0,70.4355,70.4971,70.4003,70.4355,9447.0
2019-03-11 10:30:00,80.03,80.04,79.85,79.85,8481.0,70.4355,70.4443,70.2771,70.2771,8481.0
2019-03-11 10:35:00,79.82,79.97,79.82,79.97,44837.0,70.2507,70.3827,70.2507,70.3827,44837.0
2019-03-11 10:40:00,79.95,80.01,79.95,79.99,9117.0,70.3651,70.4179,70.3651,70.4003,9117.0
2019-03-11 10:45:00,79.98,80.07,79.98,80.05,33757.0,70.3915,70.4707,70.3915,70.4531,33757.0
2019-03-11 10:50:00,80.03,80.1,80.02,80.04,11614.0,70.4355,70.4971,70.4267,70.4443,11614.0
2019-03-11 10:55:00,80.04,80.04,79.93,79.93,17173.0,70.4443,70.4443,70.3475,70.3475,17173.0
2019-03-11 11:00:00,79.95,80.02,79.87,80.01,12289.0,70.3651,70.4267,70.2947,70.4179,12289.0
2019-03-11 11:05:00,80.03,80.1,80.0,80.08,18981.0,70.4355,70.4971,70.4091,70.4795,18981.0
2019-03-11 11:10:00,80.08,80.15,80.03,80.15,27311.0,70.4795,70.5412,70.4355,70.5412,27311.0
2019-03-11 11:15:00,80.16,80.23,80.15,80.15,13002.0,70.55,70.6116,70.5412,70.5412,13002.0
2019-03-11 11:20:00,80.15,80.25,80.15,80.23,10606.0,70.5412,70.6292,70.5412,70.6116,10606.0
2019-03-11 11:25:00,80.23,80.24,80.19,80.23,11344.0,70.6116,70.6204,70.5764,70.6116,11344.0
2019-03-11 11:30:00,80.22,80.22,80.09,80.12,13346.0,70.6028,70.6028,70.4883,70.5147,13346.0
2019-03-11 11:35:00,80.13,80.18,80.09,80.14,13531.0,70.5236,70.5676,70.4883,70.5324,13531.0
2019-03-11 11:40:00,80.14,80.23,80.13,80.17,8999.0,70.5324,70.6116,70.5236,70.5588,8999.0
2019-03-11 11:45:00,80.17,80.19,80.03,80.07,17991.0,70.5588,70.5764,70.4355,70.4707,17991.0
2019-03-11 11:50:00,80.07,80.16,80.07,80.16,23958.0,70.4707,70.55,70.4707,70.55,23958.0
2019-03-11 11:55:00,80.16,80.24,80.15,80.19,19327.0,70.55,70.6204,70.5412,70.5764,19327.0
2019-03-11 12:00:00,80.19,80.23,80.14,80.23,15840.0,70.5764,70.6116,70.5324,70.6116,15840.0
2019-03-11 12:05:00,80.23,80.23,80.15,80.16,20557.0,70.6116,70.6116,70.5412,70.55,20557.0
2019-03-11 12:10:00,80.15,80.18,80.09,80.1,24967.0,70.5412,70.5676,70.4883,70.4971,24967.0
2019-03-11 12:15:00,80.1,80.11,80.04,80.1,10166.0,70.4971,70.5059,70.4443,70.4971,10166.0
2019-03-11 12:20:00,80.09,80.12,80.06,80.1,8484.0,70.4883,70.5147,70.4619,70.4971,8484.0
2019-03-11 12:25:00,80.09,80.13,80.06,80.06,10100.0,70.4883,70.5236,70.4619,70.4619,10100.0
2019-03-11 12:30:00,80.07,80.16,80.06,80.09,9897.0,70.4707,70.55,70.4619,70.4883,9897.0
2019-03-11 12:35:00,80.09,80.16,80.09,80.1,9203.0,70.4883,70.55,70.4883,70.4971,9203.0
2019-03-11 12:40:00,80.11,80.12,80.06,80.1,8209.0,70.5059,70.5147,70.4619,70.4971,8209.0
2019-03-11 12:45:00,80.1,80.11,80.06,80.06,6047.0,70.4971,70.5059,70.4619,70.4619,6047.0
2019-03-11 12:50:00,80.07,80.15,80.06,80.1,9330.0,70.4707,70.5412,70.4619,70.4971,9330.0
2019-03-11 12:55:00,80.09,80.11,80.08,80.09,6156.0,70.4883,70.5059,70.4795,70.4883,6156.0
2019-03-11 13:00:00,80.09,80.13,80.09,80.11,8400.0,70.4883,70.5236,70.4883,70.5059,8400.0
2019-03-11 13:05:00,80.11,80.2,80.11,80.17,8500.0,70.5059,70.5852,70.5059,70.5588,8500.0
2019-03-11 13:10:00,80.17,80.18,80.14,80.18,11044.0,70.5588,70.5676,70.5324,70.5676,11044.0
2019-03-11 13:15:00,80.18,80.26,80.18,80.19,25848.0,70.5676,70.638,70.5676,70.5764,25848.0
2019-03-11 13:20:00,80.2,80.26,80.2,80.23,16669.0,70.5852,70.638,70.5852,70.6116,16669.0
2019-03-11 13:25:00,80.23,80.27,80.22,80.26,6670.0,70.6116,70.6468,70.6028,70.638,6670.0
2019-03-11 13:30:00,80.26,80.3,80.26,80.28,4994.0,70.638,70.6732,70.638,70.6556,4994.0
2019-03-11 13:35:00,80.3,80.33,80.26,80.26,10453.0,70.6732,70.6996,70.638,70.638,10453.0
2019-03-11 13:40:00,80.27,80.27,80.15,80.16,10978.0,70.6468,70.6468,70.5412,70.55,10978.0
2019-03-11 13:45:00,80.16,80.16,80.12,80.13,4897.0,70.55,70.55,70.5147,70.5236,4897.0
2019-03-11 13:50:00,80.12,80.17,80.12,80.14,6357.0,70.5147,70.5588,70.5147,70.5324,6357.0
2019-03-11 13:55:00,80.13,80.16,80.09,80.16,18178.0,70.5236,70.55,70.4883,70.55,18178.0
2019-03-11 14:00:00,80.15,80.18,80.11,80.17,5993.0,70.5412,70.5676,70.5059,70.5588,5993.0
2019-03-11 14:05:00,80.17,80.2,80.15,80.15,10437.0,70.5588,70.5852,70.5412,70.5412,10437.0
2019-03-11 14:10:00,80.15,80.15,80.11,80.12,8683.0,70.5412,70.5412,70.5059,70.5147,8683.0
2019-03-11 14:15:00,80.13,80.14,80.08,80.09,10995.0,70.5236,70.5324,70.4795,70.4883,10995.0
2019-03-11 14:20:00,80.09,80.17,80.09,80.15,11209.0,70.4883,70.5588,70.4883,70.5412,11209.0
2019-03-11 14:25:00,80.14,80.15,80.12,80.13,7551.0,70.5324,70.5412,70.5147,70.5236,7551.0
2019-03-11 14:30:00,80.13,80.15,80.1,80.12,8760.0,70.5236,70.5412,70.4971,70.5147,8760.0
2019-03-11 14:35:00,80.13,80.16,80.09,80.14,12650.0,70.5236,70.55,70.4883,70.5324,12650.0
2019-03-11 14:40:00,80.13,80.13,80.06,80.06,8760.0,70.5236,70.5236,70.4619,70.4619,8760.0
2019-03-11 14:45:00,80.06,80.06,80.02,80.03,12381.0,70.4619,70.4619,70.4267,70.4355,12381.0
2019-03-11 14:50:00,80.02,80.04,79.97,79.98,12908.0,70.4267,70.4443,70.3827,70.3915,12908.0
2019-03-11 14:55:00,79.98,80.03,79.96,80.0,9006.0,70.3915,70.4355,70.3739,70.4091,9006.0
2019-03-11 15:00:00,80.0,80.01,79.96,80.0,11108.0,70.4091,70.4179,70.3739,70.4091,11108.0
2019-03-11 15:05:00,80.0,80.06,79.98,80.05,8689.0,70.4091,70.4619,70.3915,70.4531,8689.0
2019-03-11 15:10:00,80.04,80.08,80.03,80.04,12808.0,70.4443,70.4795,70.4355,70.4443,12808.0
2019-03-11 15:15:00,80.04,80.1,80.03,80.1,15127.0,70.4443,70.4971,70.4355,70.4971,15127.0
2019-03-11 15:20:00,80.1,80.19,80.1,80.18,15977.0,70.4971,70.5764,70.4971,70.5676,15977.0
2019-03-11 15:25:00,80.16,80.16,80.06,80.09,17762.0,70.55,70.55,70.4619,70.4883,17762.0
2019-03-11 15:30:00,80.08,80.23,80.08,80.22,14240.0,70.4795,70.6116,70.4795,70.6028,14240.0
2019-03-11 15:35:00,80.23,80.28,80.22,80.22,22910.0,70.6116,70.6556,70.6028,70.6028,22910.0
2019-03-11 15:40:00,80.21,80.25,80.17,80.25,22733.0,70.594,70.6292,70.5588,70.6292,22733.0
2019-03-11 15:45:00,80.28,80.35,80.26,80.34,43944.0,70.6556,70.7172,70.638,70.7084,43944.0
2019-03-11 15:50:00,80.35,80.35,80.28,80.31,46441.0,70.7172,70.7172,70.6556,70.682,46441.0
2019-03-11 15:55:00,80.32,80.37,80.22,80.3,133438.0,70.6908,70.7348,70.6028,70.6732,133438.0
2019-03-12 09:30:00,81.22,81.22,80.64,80.7,63015.0,71.4829,71.4829,70.9724,71.0252,63015.0
2019-03-12 09:35:00,80.71,80.84,80.59,80.8,22340.0,71.034,71.1484,70.9284,71.1132,22340.0
2019-03-12 09:40:00,80.8,80.88,80.65,80.76,19975.0,71.1132,71.1836,70.9812,71.078,19975.0
2019-03-12 09:45:00,80.75,80.97,80.67,80.96,29421.0,71.0692,71.2628,70.9988,71.254,29421.0
2019-03-12 09:50:00,80.96,81.04,80.88,81.03,37408.0,71.254,71.3245,71.1836,71.3157,37408.0
2019-03-12 09:55:00,81.03,81.1,80.96,80.98,20898.0,71.3157,71.3773,71.254,71.2716,20898.0
2019-03-12 10:00:00,81.0,81.02,80.89,80.91,58035.0,71.2893,71.3069,71.1924,71.21,58035.0
2019-03-12 10:05:00,80.91,80.93,80.82,80.93,28361.0,71.21,71.2276,71.1308,71.2276,28361.0
2019-03-12 10:10:00,80.93,80.94,80.89,80.92,40823.0,71.2276,71.2364,71.1924,71.2188,40823.0
2019-03-12 10:15:00,80.92,80.94,80.85,80.92,37963.0,71.2188,71.2364,71.1572,71.2188,37963.0
2019-03-12 10:20:00,80.92,80.94,80.88,80.94,21849.0,71.2188,71.2364,71.1836,71.2364,21849.0
2019-03-12 10:25:00,80.93,80.98,80.89,80.95,21997.0,71.2276,71.2716,71.1924,71.2452,21997.0
2019-03-12 10:30:00,80.95,81.08,80.95,81.04,49023.0,71.2452,71.3597,71.2452,71.3245,49023.0
2019-03-12 10:35:00,81.06,81.06,80.94,80.95,41255.0,71.3421,71.3421,71.2364,71.2452,41255.0
2019-03-12 10:40:00,80.95,80.95,80.85,80.86,16714.0,71.2452,71.2452,71.1572,71.166,16714.0
2019-03-12 10:45:00,80.86,80.94,80.79,80.94,16121.0,71.166,71.2364,71.1044,71.2364,16121.0
2019-03-12 10:50:00,80.95,81.01,80.88,80.89,14955.0,71.2452,71.2981,71.1836,71.1924,14955.0
2019-03-12 10:55:00,80.89,80.9,80.83,80.86,9942.0,71.1924,71.2012,71.1396,71.166,9942.0
2019-03-12 11:00:00,80.85,80.86,80.8,80.81,17875.0,71.1572,71.166,71.1132,71.122,17875.0
2019-03-12 11:05:00,80.82,80.84,80.79,80.83,50447.0,71.1308,71.1484,71.1044,71.1396,50447.0
2019-03-12 11:10:00,80.83,80.84,80.57,80.62,70817.0,71.1396,71.1484,70.9108,70.9548,70817.0
2019-03-12 11:15:00,80.62,80.67,80.58,80.63,29120.0,70.9548,70.9988,70.9196,70.9636,29120.0
2019-03-12 11:20:00,80.63,80.64,80.48,80.49,44207.0,70.9636,70.9724,70.8316,70.8404,44207.0
2019-03-12 11:25:00,80.49,80.56,80.47,80.55,30605.0,70.8404,70.902,70.8228,70.8932,30605.0
2019-03-12 11:30:00,80.55,80.59,80.5,80.59,19589.0,70.8932,70.9284,70.8492,70.9284,19589.0
2019-03-12 11:35:00,80.59,80.67,80.57,80.57,66213.0,70.9284,70.9988,70.9108,70.9108,66213.0
2019-03-12 11:40:00,80.57,80.69,80.56,80.67,28990.0,70.9108,71.0164,70.902,70.9988,28990.0
2019-03-12 11:45:00,80.67,80.69,80.6,80.68,15391.0,70.9988,71.0164,70.9372,71.0076,15391.0
2019-03-12 11:50:00,80.68,80.79,80.65,80.7,23022.0,71.0076,71.1044,70.9812,71.0252,23022.0
2019-03-12 11:55:00,80.7,80.71,80.65,80.69,12460.0,71.0252,71.034,70.9812,71.0164,12460.0
2019-03-12 12:00:00,80.68,80.69,80.56,80.58,19038.0,71.0076,71.0164,70.902,70.9196,19038.0
2019-03-12 12:05:00,80.59,80.6,80.53,80.53,23349.0,70.9284,70.9372,70.8756,70.8756,23349.0
2019-03-12 12:10:00,80.52,80.54,80.5,80.52,17333.0,70.8668,70.8844,70.8492,70.8668,17333.0
2019-03-12 12:15:00,80.53,80.56,80.47,80.49,12570.0,70.8756,70.902,70.8228,70.8404,12570.0
2019-03-12 12:20:00,80.49,80.5,80.4,80.47,12130.0,70.8404,70.8492,70.7612,70.8228,12130.0
2019-03-12 12:25:00,80.47,80.51,80.44,80.46,11238.0,70.8228,70.858,70.7964,70.814,11238.0
2019-03-12 12:30:00,80.45,80.51,80.43,80.45,16098.0,70.8052,70.858,70.7876,70.8052,16098.0
2019-03-12 12:35:00,80.45,80.54,80.44,80.49,10275.0,70.8052,70.8844,70.7964,70.8404,10275.0
2019-03-12 12:40:00,80.49,80.54,80.47,80.48,10766.0,70.8404,70.8844,70.8228,70.8316,10766.0
2019-03-12 12:45:00,80.49,80.49,80.46,80.47,9558.0,70.8404,70.8404,70.814,70.8228,9558.0
2019-03-12 12:50:00,80.46,80.46,80.35,80.44,23940.0,70.814,70.814,70.7172,70.7964,23940.0
2019-03-12 12:55:00,80.44,80.47,80.43,80.47,6562.0,70.7964,70.8228,70.7876,70.8228,6562.0
2019-03-12 13:00:00,80.47,80.51,80.46,80.46,7752.0,70.8228,70.858,70.814,70.814,7752.0
2019-03-12 13:05:00,80.46,80.49,80.44,80.48,11461.0,70.814,70.8404,70.7964,70.8316,11461.0
2019-03-12 13:10:00,80.48,80.48,80.45,80.45,7164.0,70.8316,70.8316,70.8052,70.8052,7164.0
2019-03-12 13:15:00,80.45,80.45,80.4,80.42,17343.0,70.8052,70.8052,70.7612,70.7788,17343.0
2019-03-12 13:20:00,80.42,80.49,80.41,80.49,15208.0,70.7788,70.8404,70.77,70.8404,15208.0
2019-03-12 13:25:00,80.49,80.57,80.48,80.55,14266.0,70.8404,70.9108,70.8316,70.8932,14266.0
2019-03-12 13:30:00,80.55,80.56,80.49,80.49,14706.0,70.8932,70.902,70.8404,70.8404,14706.0
2019-03-12 13:35:00,80.5,80.51,80.47,80.5,9794.0,70.8492,70.858,70.8228,70.8492,9794.0
2019-03-12 13:40:00,80.5,80.59,80.5,80.56,10352.0,70.8492,70.9284,70.8492,70.902,10352.0
2019-03-12 13:45:00,80.56,80.63,80.55,80.63,11614.0,70.902,70.9636,70.8932,70.9636,11614.0
2019-03-12 13:50:00,80.63,80.69,80.61,80.67,11995.0,70.9636,71.0164,70.946,70.9988,11995.0
2019-03-12 13:55:00,80.67,80.67,80.6,80.61,12391.0,70.9988,70.9988,70.9372,70.946,12391.0
2019-03-12 14:00:00,80.62,80.64,80.6,80.64,9875.0,70.9548,70.9724,70.9372,70.9724,9875.0
2019-03-12 14:05:00,80.64,80.64,80.57,80.61,13317.0,70.9724,70.9724,70.9108,70.946,13317.0
2019-03-12 14:10:00,80.61,80.62,80.57,80.59,15708.0,70.946,70.9548,70.9108,70.9284,15708.0
2019-03-12 14:15:00,80.58,80.64,80.56,80.63,18230.0,70.9196,70.9724,70.902,70.9636,18230.0
2019-03-12 14:20:00,80.63,80.66,80.59,80.59,16572.0,70.9636,70.99,70.9284,70.9284,16572.0
2019-03-12 14:25:00,80.59,80.61,80.54,80.56,22575.0,70.9284,70.946,70.8844,70.902,22575.0
2019-03-12 14:30:00,80.56,80.59,80.55,80.56,17306.0,70.902,70.9284,70.8932,70.902,17306.0
2019-03-12 14:35:00,80.58,80.62,80.53,80.56,13507.0,70.9196,70.9548,70.8756,70.902,13507.0
2019-03-12 14:40:00,80.55,80.57,80.49,80.49,16640.0,70.8932,70.9108,70.8404,70.8404,16640.0
2019-03-12 14:45:00,80.48,80.51,80.46,80.5,13505.0,70.8316,70.858,70.814,70.8492,13505.0
2019-03-12 14:50:00,80.5,80.5,80.43,80.44,20384.0,70.8492,70.8492,70.7876,70.7964,20384.0
2019-03-12 14:55:00,80.44,80.48,80.43,80.46,20250.0,70.7964,70.8316,70.7876,70.814,20250.0
2019-03-12 15:00:00,80.47,80.48,80.4,80.48,28317.0,70.8228,70.8316,70.7612,70.8316,28317.0
2019-03-12 15:05:00,80.48,80.5,80.45,80.49,19175.0,70.8316,70.8492,70.8052,70.8404,19175.0
2019-03-12 15:10:00,80.48,80.48,80.37,80.39,20447.0,70.8316,70.8316,70.7348,70.7524,20447.0
2019-03-12 15:15:00,80.38,80.38,80.28,80.28,21628.0,70.7436,70.7436,70.6556,70.6556,21628.0
2019-03-12 15:20:00,80.28,80.33,80.22,80.32,31666.0,70.6556,70.6996,70.6028,70.6908,31666.0
2019-03-12 15:25:00,80.33,80.41,80.3,80.36,27487.0,70.6996,70.77,70.6732,70.726,27487.0
2019-03-12 15:30:00,80.36,80.37,80.3,80.34,31340.0,70.726,70.7348,70.6732,70.7084,31340.0
2019-03-12 15:35:00,80.35,80.35,80.26,80.32,30562.0,70.7172,70.7172,70.638,70.6908,30562.0
2019-03-12 15:40:00,80.32,80.36,80.29,80.36,36006.0,70.6908,70.726,70.6644,70.726,36006.0
2019-03-12 15:45:00,80.35,80.39,80.24,80.25,59548.0,70.7172,70.7524,70.6204,70.6292,59548.0
2019-03-12 15:50:00,80.25,80.27,80.21,80.24,82016.0,70.6292,70.6468,70.594,70.6204,82016.0
2019-03-12 15:55:00,80.23,80.35,80.14,80.35,246772.0,70.6116,70.7172,70.5324,70.7172,246772.0
2019-03-13 09:30:00,80.71,80.71,80.45,80.6,39183.0,71.034,71.034,70.8052,70.9372,39183.0
2019-03-13 09:35:00,80.62,80.63,80.43,80.53,18392.0,70.9548,70.9636,70.7876,70.8756,18392.0
2019-03-13 09:40:00,80.59,80.59,80.44,80.51,9810.0,70.9284,70.9284,70.7964,70.858,9810.0
2019-03-13 09:45:00,80.52,80.55,80.34,80.36,10784.0,70.8668,70.8932,70.7084,70.726,10784.0
2019-03-13 09:50:00,80.37,80.5,80.33,80.46,11031.0,70.7348,70.8492,70.6996,70.814,11031.0
2019-03-13 09:55:00,80.47,80.56,80.46,80.55,9773.0,70.8228,70.902,70.814,70.8932,9773.0
2019-03-13 10:00:00,80.57,80.58,80.45,80.51,17659.0,70.9108,70.9196,70.8052,70.858,17659.0
2019-03-13 10:05:00,80.52,80.53,80.38,80.46,39755.0,70.8668,70.8756,70.7436,70.814,39755.0
2019-03-13 10:10:00,80.47,80.58,80.46,80.5,14088.0,70.8228,70.9196,70.814,70.8492,14088.0
2019-03-13 10:15:00,80.49,80.56,80.44,80.48,29552.0,70.8404,70.902,70.7964,70.8316,29552.0
2019-03-13 10:20:00,80.49,80.55,80.44,80.46,25391.0,70.8404,70.8932,70.7964,70.814,25391.0
2019-03-13 10:25:00,80.46,80.5,80.45,80.45,11839.0,70.814,70.8492,70.8052,70.8052,11839.0
2019-03-13 10:30:00,80.45,80.51,80.44,80.45,11111.0,70.8052,70.858,70.7964,70.8052,11111.0
2019-03-13 10:35:00,80.45,80.47,80.33,80.35,25217.0,70.8052,70.8228,70.6996,70.7172,25217.0
2019-03-13 10:40:00,80.34,80.37,80.3,80.31,16869.0,70.7084,70.7348,70.6732,70.682,16869.0
2019-03-13 10:45:00,80.33,80.34,80.28,80.3,9155.0,70.6996,70.7084,70.6556,70.6732,9155.0
2019-03-13 10:50:00,80.31,80.46,80.3,80.45,11949.0,70.682,70.814,70.6732,70.8052,11949.0
2019-03-13 10:55:00,80.45,80.5,80.45,80.49,11564.0,70.8052,70.8492,70.8052,70.8404,11564.0
2019-03-13 11:00:00,80.5,80.6,80.5,80.59,14104.0,70.8492,70.9372,70.8492,70.9284,14104.0
2019-03-13 11:05:00,80.59,80.65,80.59,80.63,17280.0,70.9284,70.9812,70.9284,70.9636,17280.0
2019-03-13 11:10:00,80.63,80.7,80.62,80.7,12972.0,70.9636,71.0252,70.9548,71.0252,12972.0
2019-03-13 11:15:00,80.69,80.77,80.69,80.71,11530.0,71.0164,71.0868,71.0164,71.034,11530.0
2019-03-13 11:20:00,80.74,80.74,80.66,80.69,13689.0,71.0604,71.0604,70.99,71.0164,13689.0
2019-03-13 11:25:00,80.69,80.74,80.69,80.74,31368.0,71.0164,71.0604,71.0164,71.0604,31368.0
2019-03-13 11:30:00,80.75,80.82,80.75,80.8,15306.0,71.0692,71.1308,71.0692,71.1132,15306.0
2019-03-13 11:35:00,80.8,80.83,80.75,80.76,21230.0,71.1132,71.1396,71.0692,71.078,21230.0
2019-03-13 11:40:00,80.76,80.78,80.73,80.77,10592.0,71.078,71.0956,71.0516,71.0868,10592.0
2019-03-13 11:45:00,80.77,80.78,80.72,80.73,10547.0,71.0868,71.0956,71.0428,71.0516,10547.0
2019-03-13 11:50:00,80.73,80.76,80.7,80.76,9783.0,71.0516,71.078,71.0252,71.078,9783.0
2019-03-13 11:55:00,80.76,80.81,80.76,80.76,10347.0,71.078,71.122,71.078,71.078,10347.0
2019-03-13 12:00:00,80.77,80.86,80.73,80.85,12018.0,71.0868,71.166,71.0516,71.1572,12018.0
2019-03-13 12:05:00,80.85,80.88,80.83,80.83,8206.0,71.1572,71.1836,71.1396,71.1396,8206.0
2019-03-13 12:10:00,80.83,80.84,80.78,80.8,12559.0,71.1396,71.1484,71.0956,71.1132,12559.0
2019-03-13 12:15:00,80.81,80.82,80.78,80.79,8611.0,71.122,71.1308,71.0956,71.1044,8611.0
2019-03-13 12:20:00,80.78,80.78,80.73,80.76,14103.0,71.0956,71.0956,71.0516,71.078,14103.0
2019-03-13 12:25:00,80.75,80.82,80.75,80.81,11848.0,71.0692,71.1308,71.0692,71.122,11848.0
2019-03-13 12:30:00,80.81,80.83,80.73,80.74,18749.0,71.122,71.1396,71.0516,71.0604,18749.0
2019-03-13 12:35:00,80.75,80.81,80.74,80.77,10452.0,71.0692,71.122,71.0604,71.0868,10452.0
2019-03-13 12:40:00,80.78,80.94,80.77,80.94,9453.0,71.0956,71.2364,71.0868,71.2364,9453.0
2019-03-13 12:45:00,80.95,80.95,80.89,80.9,13590.0,71.2452,71.2452,71.1924,71.2012,13590.0
2019-03-13 12:50:00,80.91,80.96,80.91,80.92,11297.0,71.21,71.254,71.21,71.2188,11297.0
2019-03-13 12:55:00,80.91,80.96,80.91,80.95,7338.0,71.21,71.254,71.21,71.2452,7338.0
2019-03-13 13:00:00,80.96,81.03,80.95,81.02,13600.0,71.254,71.3157,71.2452,71.3069,13600.0
2019-03-13 13:05:00,81.02,81.08,81.01,81.07,11278.0,71.3069,71.3597,71.2981,71.3509,11278.0
2019-03-13 13:10:00,81.06,81.11,81.05,81.1,9793.0,71.3421,71.3861,71.3333,71.3773,9793.0
2019-03-13 13:15:00,81.1,81.14,81.09,81.11,17073.0,71.3773,71.4125,71.3685,71.3861,17073.0
2019-03-13 13:20:00,81.11,81.13,81.09,81.11,8299.0,71.3861,71.4037,71.3685,71.3861,8299.0
2019-03-13 13:25:00,81.11,81.14,81.08,81.12,22091.0,71.3861,71.4125,71.3597,71.3949,22091.0
2019-03-13 13:30:00,81.13,81.14,81.1,81.13,10630.0,71.4037,71.4125,71.3773,71.4037,10630.0
2019-03-13 13:35:00,81.13,81.17,81.12,81.17,14250.0,71.4037,71.4389,71.3949,71.4389,14250.0
2019-03-13 13:40:00,81.17,81.17,81.06,81.06,12976.0,71.4389,71.4389,71.3421,71.3421,12976.0
2019-03-13 13:45:00,81.07,81.07,81.01,81.05,9376.0,71.3509,71.3509,71.2981,71.3333,9376.0
2019-03-13 13:50:00,81.06,81.06,81.03,81.06,6075.0,71.3421,71.3421,71.3157,71.3421,6075.0
2019-03-13 13:55:00,81.07,81.11,81.04,81.1,8969.0,71.3509,71.3861,71.3245,71.3773,8969.0
2019-03-13 14:00:00,81.11,81.18,81.1,81.14,12302.0,71.3861,71.4477,71.3773,71.4125,12302.0
2019-03-13 14:05:00,81.15,81.18,81.13,81.16,9884.0,71.4213,71.4477,71.4037,71.4301,9884.0
2019-03-13 14:10:00,81.15,81.16,81.09,81.12,9572.0,71.4213,71.4301,71.3685,71.3949,9572.0
2019-03-13 14:15:00,81.12,81.13,81.06,81.08,15510.0,71.3949,71.4037,71.3421,71.3597,15510.0
2019-03-13 14:20:00,81.08,81.09,81.05,81.08,16913.0,71.3597,71.3685,71.3333,71.3597,16913.0
2019-03-13 14:25:00,81.08,81.19,81.08,81.11,16234.0,71.3597,71.4565,71.3597,71.3861,16234.0
2019-03-13 14:30:00,81.09,81.1,80.92,80.94,22352.0,71.3685,71.3773,71.2188,71.2364,22352.0
2019-03-13 14:35:00,80.93,81.06,80.93,81.05,26620.0,71.2276,71.3421,71.2276,71.3333,26620.0
2019-03-13 14:40:00,81.04,81.04,80.97,80.98,17864.0,71.3245,71.3245,71.2628,71.2716,17864.0
2019-03-13 14:45:00,80.97,80.99,80.76,80.81,55554.0,71.2628,71.2804,71.078,71.122,55554.0
2019-03-13 14:50:00,80.81,80.83,80.73,80.82,16771.0,71.122,71.1396,71.0516,71.1308,16771.0
2019-03-13 14:55:00,80.81,80.89,80.78,80.86,11829.0,71.122,71.1924,71.0956,71.166,11829.0
2019-03-13 15:00:00,80.86,80.89,80.78,80.86,13570.0,71.166,71.1924,71.0956,71.166,13570.0
2019-03-13 15:05:00,80.85,80.85,80.7,80.73,15196.0,71.1572,71.1572,71.0252,71.0516,15196.0
2019-03-13 15:10:00,80.74,80.76,80.66,80.67,12399.0,71.0604,71.078,70.99,70.9988,12399.0
2019-03-13 15:15:00,80.66,80.72,80.63,80.65,18868.0,70.99,71.0428,70.9636,70.9812,18868.0
2019-03-13 15:20:00,80.64,80.68,80.58,80.65,17134.0,70.9724,71.0076,70.9196,70.9812,17134.0
2019-03-13 15:25:00,80.65,80.69,80.59,80.64,16140.0,70.9812,71.0164,70.9284,70.9724,16140.0
2019-03-13 15:30:00,80.62,80.76,80.61,80.73,23727.0,70.9548,71.078,70.946,71.0516,23727.0
2019-03-13 15:35:00,80.74,80.77,80.72,80.73,18248.0,71.0604,71.0868,71.0428,71.0516,18248.0
2019-03-13 15:40:00,80.73,80.74,80.68,80.7,27959.0,71.0516,71.0604,71.0076,71.0252,27959.0
2019-03-13 15:45:00,80.7,80.75,80.59,80.6,50410.0,71.0252,71.0692,70.9284,70.9372,50410.0
2019-03-13 15:50:00,80.6,80.71,80.6,80.67,39978.0,70.9372,71.034,70.9372,70.9988,39978.0
2019-03-13 15:55:00,80.67,80.7,80.55,80.58,119352.0,70.9988,71.0252,70.8932,70.9196,119352.0
2019-03-14 09:30:00,80.43,80.46,80.33,80.44,21849.0,70.7876,70.814,70.6996,70.7964,21849.0
2019-03-14 09:35:00,80.44,80.53,80.34,80.53,7627.0,70.7964,70.8756,70.7084,70.8756,7627.0
2019-03-14 09:40:00,80.47,80.48,80.29,80.36,12568.0,70.8228,70.8316,70.6644,70.726,12568.0
2019-03-14 09:45:00,80.36,80.42,80.23,80.27,10824.0,70.726,70.7788,70.6116,70.6468,10824.0
2019-03-14 09:50:00,80.25,80.3,80.19,80.3,9464.0,70.6292,70.6732,70.5764,70.6732,9464.0
2019-03-14 09:55:00,80.29,80.29,80.18,80.19,6630.0,70.6644,70.6644,70.5676,70.5764,6630.0
2019-03-14 10:00:00,80.2,80.22,80.08,80.1,14226.0,70.5852,70.6028,70.4795,70.4971,14226.0
2019-03-14 10:05:00,80.1,80.1,79.95,80.0,8478.0,70.4971,70.4971,70.3651,70.4091,8478.0
2019-03-14 10:10:00,80.01,80.08,80.01,80.07,6213.0,70.4179,70.4795,70.4179,70.4707,6213.0
2019-03-14 10:15:00,80.07,80.1,80.04,80.08,10690.0,70.4707,70.4971,70.4443,70.4795,10690.0
2019-03-14 10:20:00,80.09,80.14,80.08,80.08,5887.0,70.4883,70.5324,70.4795,70.4795,5887.0
2019-03-14 10:25:00,80.09,80.12,80.03,80.05,7688.0,70.4883,70.5147,70.4355,70.4531,7688.0
2019-03-14 10:30:00,80.01,80.18,79.97,80.14,12108.0,70.4179,70.5676,70.3827,70.5324,12108.0
2019-03-14 10:35:00,80.14,80.22,80.12,80.17,9730.0,70.5324,70.6028,70.5147,70.5588,9730.0
2019-03-14 10:40:00,80.18,80.22,80.15,80.18,6315.0,70.5676,70.6028,70.5412,70.5676,6315.0
2019-03-14 10:45:00,80.16,80.16,80.07,80.07,9081.0,70.55,70.55,70.4707,70.4707,9081.0
2019-03-14 10:50:00,80.09,80.09,79.99,79.99,8261.0,70.4883,70.4883,70.4003,70.4003,8261.0
2019-03-14 10:55:00,79.99,80.0,79.93,79.95,9145.0,70.4003,70.4091,70.3475,70.3651,9145.0
2019-03-14 11:00:00,79.97,80.01,79.94,79.99,9818.0,70.3827,70.4179,70.3563,70.4003,9818.0
2019-03-14 11:05:00,79.99,80.15,79.99,80.11,12309.0,70.4003,70.5412,70.4003,70.5059,12309.0
2019-03-14 11:10:00,80.1,80.2,80.08,80.2,8830.0,70.4971,70.5852,70.4795,70.5852,8830.0
2019-03-14 11:15:00,80.2,80.29,80.2,80.27,5743.0,70.5852,70.6644,70.5852,70.6468,5743.0
2019-03-14 11:20:00,80.28,80.28,80.24,80.24,9914.0,70.6556,70.6556,70.6204,70.6204,9914.0
2019-03-14 11:25:00,80.25,80.26,80.21,80.22,6407.0,70.6292,70.638,70.594,70.6028,6407.0
2019-03-14 11:30:00,80.22,80.3,80.21,80.29,10261.0,70.6028,70.6732,70.594,70.6644,10261.0
2019-03-14 11:35:00,80.3,80.34,80.26,80.29,11982.0,70.6732,70.7084,70.638,70.6644,11982.0
2019-03-14 11:40:00,80.29,80.35,80.25,80.35,13743.0,70.6644,70.7172,70.6292,70.7172,13743.0
2019-03-14 11:45:00,80.36,80.42,80.33,80.37,24397.0,70.726,70.7788,70.6996,70.7348,24397.0
2019-03-14 11:50:00,80.38,80.42,80.37,80.37,8891.0,70.7436,70.7788,70.7348,70.7348,8891.0
2019-03-14 11:55:00,80.36,80.36,80.26,80.26,13200.0,70.726,70.726,70.638,70.638,13200.0
2019-03-14 12:00:00,80.27,80.29,80.24,80.26,18627.0,70.6468,70.6644,70.6204,70.638,18627.0
2019-03-14 12:05:00,80.25,80.31,80.22,80.29,16969.0,70.6292,70.682,70.6028,70.6644,16969.0
2019-03-14 12:10:00,80.3,80.3,80.22,80.29,12067.0,70.6732,70.6732,70.6028,70.6644,12067.0
2019-03-14 12:15:00,80.3,80.39,80.3,80.37,16214.0,70.6732,70.7524,70.6732,70.7348,16214.0
2019-03-14 12:20:00,80.35,80.38,80.28,80.29,17113.0,70.7172,70.7436,70.6556,70.6644,17113.0
2019-03-14 12:25:00,80.29,80.32,80.27,80.31,5546.0,70.6644,70.6908,70.6468,70.682,5546.0
2019-03-14 12:30:00,80.32,80.33,80.31,80.32,4414.0,70.6908,70.6996,70.682,70.6908,4414.0
2019-03-14 12:35:00,80.32,80.36,80.31,80.34,6135.0,70.6908,70.726,70.682,70.7084,6135.0
2019-03-14 12:40:00,80.37,80.38,80.34,80.38,4092.0,70.7348,70.7436,70.7084,70.7436,4092.0
2019-03-14 12:45:00,80.38,80.4,80.35,80.39,16053.0,70.7436,70.7612,70.7172,70.7524,16053.0
2019-03-14 12:50:00,80.39,80.41,80.36,80.38,10891.0,70.7524,70.77,70.726,70.7436,10891.0
2019-03-14 12:55:00,80.37,80.38,80.35,80.38,4828.0,70.7348,70.7436,70.7172,70.7436,4828.0
2019-03-14 13:00:00,80.38,80.41,80.35,80.39,7908.0,70.7436,70.77,70.7172,70.7524,7908.0
2019-03-14 13:05:00,80.39,80.4,80.34,80.39,8700.0,70.7524,70.7612,70.7084,70.7524,8700.0
2019-03-14 13:10:00,80.39,80.4,80.37,80.38,4386.0,70.7524,70.7612,70.7348,70.7436,4386.0
2019-03-14 13:15:00,80.38,80.38,80.32,80.33,4406.0,70.7436,70.7436,70.6908,70.6996,4406.0
2019-03-14 13:20:00,80.34,80.34,80.31,80.32,4687.0,70.7084,70.7084,70.682,70.6908,4687.0
2019-03-14 13:25:00,80.32,80.41,80.32,80.39,11342.0,70.6908,70.77,70.6908,70.7524,11342.0
2019-03-14 13:30:00,80.4,80.41,80.36,80.38,6335.0,70.7612,70.77,70.726,70.7436,6335.0
2019-03-14 13:35:00,80.37,80.39,80.35,80.37,7150.0,70.7348,70.7524,70.7172,70.7348,7150.0
2019-03-14 13:40:00,80.36,80.36,80.3,80.32,5684.0,70.726,70.726,70.6732,70.6908,5684.0
2019-03-14 13:45:00,80.31,80.37,80.31,80.36,9230.0,70.682,70.7348,70.682,70.726,9230.0
2019-03-14 13:50:00,80.36,80.38,80.33,80.38,25765.0,70.726,70.7436,70.6996,70.7436,25765.0
2019-03-14 13:55:00,80.37,80.46,80.36,80.45,10637.0,70.7348,70.814,70.726,70.8052,10637.0
2019-03-14 14:00:00,80.45,80.5,80.44,80.5,13450.0,70.8052,70.8492,70.7964,70.8492,13450.0
2019-03-14 14:05:00,80.49,80.49,80.45,80.47,8631.0,70.8404,70.8404,70.8052,70.8228,8631.0
2019-03-14 14:10:00,80.47,80.48,80.42,80.48,29188.0,70.8228,70.8316,70.7788,70.8316,29188.0
2019-03-14 14:15:00,80.48,80.63,80.47,80.63,23532.0,70.8316,70.9636,70.8228,70.9636,23532.0
2019-03-14 14:20:00,80.63,80.78,80.62,80.78,49693.0,70.9636,71.0956,70.9548,71.0956,49693.0
2019-03-14 14:25:00,80.77,80.8,80.73,80.76,52258.0,71.0868,71.1132,71.0516,71.078,52258.0
2019-03-14 14:30:00,80.75,80.8,80.64,80.67,37327.0,71.0692,71.1132,70.9724,70.9988,37327.0
2019-03-14 14:35:00,80.67,80.74,80.62,80.62,65394.0,70.9988,71.0604,70.9548,70.9548,65394.0
2019-03-14 14:40:00,80.63,80.74,80.61,80.7,24778.0,70.9636,71.0604,70.946,71.0252,24778.0
2019-03-14 14:45:00,80.71,80.79,80.7,80.72,46321.0,71.034,71.1044,71.0252,71.0428,46321.0
2019-03-14 14:50:00,80.72,80.76,80.65,80.73,20904.0,71.0428,71.078,70.9812,71.0516,20904.0
2019-03-14 14:55:00,80.71,80.93,80.69,80.87,50211.0,71.034,71.2276,71.0164,71.1748,50211.0
2019-03-14 15:00:00,80.87,80.92,80.82,80.92,26539.0,71.1748,71.2188,71.1308,71.2188,26539.0
2019-03-14 15:05:00,80.93,80.96,80.9,80.94,19143.0,71.2276,71.254,71.2012,71.2364,19143.0
2019-03-14 15:10:00,80.94,80.96,80.85,80.9,24246.0,71.2364,71.254,71.1572,71.2012,24246.0
2019-03-14 15:15:00,80.9,80.94,80.87,80.94,24407.0,71.2012,71.2364,71.1748,71.2364,24407.0
2019-03-14 15:20:00,80.94,80.95,80.89,80.92,31250.0,71.2364,71.2452,71.1924,71.2188,31250.0
2019-03-14 15:25:00,80.93,81.0,80.91,80.97,29433.0,71.2276,71.2893,71.21,71.2628,29433.0
2019-03-14 15:30:00,80.98,81.0,80.94,80.96,41802.0,71.2716,71.2893,71.2364,71.254,41802.0
2019-03-14 15:35:00,80.96,81.15,80.96,81.15,52905.0,71.254,71.4213,71.254,71.4213,52905.0
2019-03-14 15:40:00,81.14,81.2,81.12,81.2,110611.0,71.4125,71.4653,71.3949,71.4653,110611.0
2019-03-14 15:45:00,81.19,81.19,81.04,81.08,142634.0,71.4565,71.4565,71.3245,71.3597,142634.0
2019-03-14 15:50:00,81.09,81.12,81.06,81.06,83873.0,71.3685,71.3949,71.3421,71.3421,83873.0
2019-03-14 15:55:00,81.05,81.08,80.96,81.01,249811.0,71.3333,71.3597,71.254,71.2981,249811.0
2019-03-15 09:30:00,80.94,81.39,80.94,81.32,499479.0,71.2364,71.6325,71.2364,71.5709,499479.0
2019-03-15 09:35:00,81.29,81.31,81.18,81.2,20388.0,71.5445,71.5621,71.4477,71.4653,20388.0
2019-03-15 09:40:00,81.2,81.28,81.17,81.26,18436.0,71.4653,71.5357,71.4389,71.5181,18436.0
2019-03-15 09:45:00,81.26,81.29,81.19,81.27,16788.0,71.5181,71.5445,71.4565,71.5269,16788.0
2019-03-15 09:50:00,81.28,81.42,81.17,81.21,26545.0,71.5357,71.6589,71.4389,71.4741,26545.0
2019-03-15 09:55:00,81.2,81.24,81.09,81.09,20399.0,71.4653,71.5005,71.3685,71.3685,20399.0
2019-03-15 10:00:00,81.1,81.13,80.99,81.04,15480.0,71.3773,71.4037,71.2804,71.3245,15480.0
2019-03-15 10:05:00,81.05,81.07,80.89,80.94,16422.0,71.3333,71.3509,71.1924,71.2364,16422.0
2019-03-15 10:10:00,80.94,80.96,80.88,80.92,11204.0,71.2364,71.254,71.1836,71.2188,11204.0
2019-03-15 10:15:00,80.9,80.9,80.76,80.83,13108.0,71.2012,71.2012,71.078,71.1396,13108.0
2019-03-15 10:20:00,80.84,80.91,80.79,80.8,38817.0,71.1484,71.21,71.1044,71.1132,38817.0
2019-03-15 10:25:00,80.8,80.81,80.77,80.81,10007.0,71.1132,71.122,71.0868,71.122,10007.0
2019-03-15 10:30:00,80.81,80.83,80.72,80.77,81455.0,71.122,71.1396,71.0428,71.0868,81455.0
2019-03-15 10:35:00,80.77,80.8,80.72,80.74,25344.0,71.0868,71.1132,71.0428,71.0604,25344.0
2019-03-15 10:40:00,80.75,80.83,80.74,80.76,33748.0,71.0692,71.1396,71.0604,71.078,33748.0
2019-03-15 10:45:00,80.77,80.81,80.75,80.81,18336.0,71.0868,71.122,71.0692,71.122,18336.0
2019-03-15 10:50:00,80.81,80.83,80.75,80.77,13023.0,71.122,71.1396,71.0692,71.0868,13023.0
2019-03-15 10:55:00,80.77,80.91,80.77,80.9,12858.0,71.0868,71.21,71.0868,71.2012,12858.0
2019-03-15 11:00:00,80.9,80.95,80.81,80.92,9534.0,71.2012,71.2452,71.122,71.2188,9534.0
2019-03-15 11:05:00,80.92,80.93,80.81,80.83,8543.0,71.2188,71.2276,71.122,71.1396,8543.0
2019-03-15 11:10:00,80.83,80.84,80.74,80.84,12707.0,71.1396,71.1484,71.0604,71.1484,12707.0
2019-03-15 11:15:00,80.83,80.95,80.83,80.88,12992.0,71.1396,71.2452,71.1396,71.1836,12992.0
2019-03-15 11:20:00,80.89,80.89,80.7,80.77,14903.0,71.1924,71.1924,71.0252,71.0868,14903.0
2019-03-15 11:25:00,80.76,80.76,80.68,80.68,15110.0,71.078,71.078,71.0076,71.0076,15110.0
2019-03-15 11:30:00,80.68,80.72,80.64,80.7,13093.0,71.0076,71.0428,70.9724,71.0252,13093.0
2019-03-15 11:35:00,80.72,80.72,80.66,80.7,16921.0,71.0428,71.0428,70.99,71.0252,16921.0
2019-03-15 11:40:00,80.7,80.71,80.64,80.65,14187.0,71.0252,71.034,70.9724,70.9812,14187.0
2019-03-15 11:45:00,80.65,80.86,80.64,80.86,27549.0,70.9812,71.166,70.9724,71.166,27549.0
2019-03-15 11:50:00,80.87,80.91,80.81,80.81,17784.0,71.1748,71.21,71.122,71.122,17784.0
2019-03-15 11:55:00,80.81,80.82,80.71,80.77,10553.0,71.122,71.1308,71.034,71.0868,10553.0
2019-03-15 12:00:00,80.75,80.82,80.75,80.77,23158.0,71.0692,71.1308,71.0692,71.0868,23158.0
2019-03-15 12:05:00,80.77,80.85,80.75,80.84,12160.0,71.0868,71.1572,71.0692,71.1484,12160.0
2019-03-15 12:10:00,80.85,80.92,80.84,80.9,14426.0,71.1572,71.2188,71.1484,71.2012,14426.0
2019-03-15 12:15:00,80.89,80.91,80.83,80.89,10796.0,71.1924,71.21,71.1396,71.1924,10796.0
2019-03-15 12:20:00,80.89,80.94,80.86,80.92,15593.0,71.1924,71.2364,71.166,71.2188,15593.0
2019-03-15 12:25:00,80.91,80.92,80.86,80.87,10524.0,71.21,71.2188,71.166,71.1748,10524.0
2019-03-15 12:30:00,80.87,80.93,80.86,80.91,9982.0,71.1748,71.2276,71.166,71.21,9982.0
2019-03-15 12:35:00,80.91,81.03,80.91,81.01,22597.0,71.21,71.3157,71.21,71.2981,22597.0
2019-03-15 12:40:00,81.01,81.07,81.0,81.06,19887.0,71.2981,71.3509,71.2893,71.3421,19887.0
2019-03-15 12:45:00,81.06,81.15,81.06,81.14,43537.0,71.3421,71.4213,71.3421,71.4125,43537.0
2019-03-15 12:50:00,81.14,81.25,81.09,81.2,27809.0,71.4125,71.5093,71.3685,71.4653,27809.0
2019-03-15 12:55:00,81.19,81.19,81.08,81.12,21550.0,71.4565,71.4565,71.3597,71.3949,21550.0
2019-03-15 13:00:00,81.13,81.14,81.08,81.13,13447.0,71.4037,71.4125,71.3597,71.4037,13447.0
2019-03-15 13:05:00,81.14,81.25,81.12,81.15,30024.0,71.4125,71.5093,71.3949,71.4213,30024.0
2019-03-15 13:10:00,81.15,81.16,81.1,81.14,13930.0,71.4213,71.4301,71.3773,71.4125,13930.0
2019-03-15 13:15:00,81.13,81.17,81.12,81.17,27167.0,71.4037,71.4389,71.3949,71.4389,27167.0
2019-03-15 13:20:00,81.17,81.24,81.13,81.14,19793.0,71.4389,71.5005,71.4037,71.4125,19793.0
2019-03-15 13:25:00,81.14,81.18,81.09,81.13,27836.0,71.4125,71.4477,71.3685,71.4037,27836.0
2019-03-15 13:30:00,81.14,81.17,81.11,81.16,19980.0,71.4125,71.4389,71.3861,71.4301,19980.0
2019-03-15 13:35:00,81.16,81.17,81.01,81.01,19969.0,71.4301,71.4389,71.2981,71.2981,19969.0
2019-03-15 13:40:00,81.02,81.06,80.95,81.03,14610.0,71.3069,71.3421,71.2452,71.3157,14610.0
2019-03-15 13:45:00,81.02,81.05,80.97,81.02,10444.0,71.3069,71.3333,71.2628,71.3069,10444.0
2019-03-15 13:50:00,81.02,81.03,80.98,80.99,11973.0,71.3069,71.3157,71.2716,71.2804,11973.0
2019-03-15 13:55:00,80.99,81.0,80.92,80.96,17808.0,71.2804,71.2893,71.2188,71.254,17808.0
2019-03-15 14:00:00,80.95,80.98,80.93,80.93,19506.0,71.2452,71.2716,71.2276,71.2276,19506.0
2019-03-15 14:05:00,80.94,80.96,80.89,80.92,20572.0,71.2364,71.254,71.1924,71.2188,20572.0
2019-03-15 14:10:00,80.92,80.96,80.91,80.91,21334.0,71.2188,71.254,71.21,71.21,21334.0
2019-03-15 14:15:00,80.9,80.93,80.83,80.92,22279.0,71.2012,71.2276,71.1396,71.2188,22279.0
2019-03-15 14:20:00,80.92,80.92,80.77,80.78,15444.0,71.2188,71.2188,71.0868,71.0956,15444.0
2019-03-15 14:25:00,80.79,80.82,80.74,80.76,16372.0,71.1044,71.1308,71.0604,71.078,16372.0
2019-03-15 14:30:00,80.76,80.81,80.75,80.8,18024.0,71.078,71.122,71.0692,71.1132,18024.0
2019-03-15 14:35:00,80.8,80.85,80.76,80.84,16319.0,71.1132,71.1572,71.078,71.1484,16319.0
2019-03-15 14:40:00,80.84,80.91,80.83,80.87,41597.0,71.1484,71.21,71.1396,71.1748,41597.0
2019-03-15 14:45:00,80.85,80.91,80.85,80.87,28801.0,71.1572,71.21,71.1572,71.1748,28801.0
2019-03-15 14:50:00,80.88,80.9,80.85,80.89,22457.0,71.1836,71.2012,71.1572,71.1924,22457.0
2019-03-15 14:55:00,80.9,80.93,80.84,80.87,19422.0,71.2012,71.2276,71.1484,71.1748,19422.0
2019-03-15 15:00:00,80.85,80.87,80.74,80.74,21705.0,71.1572,71.1748,71.0604,71.0604,21705.0
2019-03-15 15:05:00,80.75,80.75,80.7,80.72,13029.0,71.0692,71.0692,71.0252,71.0428,13029.0
2019-03-15 15:10:00,80.71,80.72,80.64,80.66,18659.0,71.034,71.0428,70.9724,70.99,18659.0
2019-03-15 15:15:00,80.65,80.65,80.6,80.62,19782.0,70.9812,70.9812,70.9372,70.9548,19782.0
2019-03-15 15:20:00,80.62,80.72,80.6,80.7,19787.0,70.9548,71.0428,70.9372,71.0252,19787.0
2019-03-15 15:25:00,80.7,80.73,80.69,80.72,29211.0,71.0252,71.0516,71.0164,71.0428,29211.0
2019-03-15 15:30:00,80.71,80.74,80.63,80.67,23113.0,71.034,71.0604,70.9636,70.9988,23113.0
2019-03-15 15:35:00,80.67,80.68,80.55,80.55,32798.0,70.9988,71.0076,70.8932,70.8932,32798.0
2019-03-15 15:40:00,80.56,80.6,80.49,80.52,50293.0,70.902,70.9372,70.8404,70.8668,50293.0
2019-03-15 15:45:00,80.52,80.56,80.47,80.53,55380.0,70.8668,70.902,70.8228,70.8756,55380.0
2019-03-15 15:50:00,80.53,80.53,80.43,80.46,61526.0,70.8756,70.8756,70.7876,70.814,61526.0
2019-03-15 15:55:00,80.46,80.66,80.46,80.58,165416.0,70.814,70.99,70.814,70.9196,165416.0
2019-03-18 09:30:00,80.82,81.19,80.75,80.97,50644.0,71.1308,71.4565,71.0692,71.2628,50644.0
2019-03-18 09:35:00,80.94,81.05,80.78,80.95,17730.0,71.2364,71.3333,71.0956,71.2452,17730.0
2019-03-18 09:40:00,81.01,81.11,80.9,81.1,10599.0,71.2981,71.3861,71.2012,71.3773,10599.0
2019-03-18 09:45:00,81.06,81.18,81.01,81.14,18188.0,71.3421,71.4477,71.2981,71.4125,18188.0
2019-03-18 09:50:00,81.17,81.23,81.12,81.12,13700.0,71.4389,71.4917,71.3949,71.3949,13700.0
2019-03-18 09:55:00,81.13,81.15,81.05,81.13,16072.0,71.4037,71.4213,71.3333,71.4037,16072.0
2019-03-18 10:00:00,81.12,81.18,81.06,81.07,9751.0,71.3949,71.4477,71.3421,71.3509,9751.0
2019-03-18 10:05:00,81.09,81.13,81.06,81.11,58078.0,71.3685,71.4037,71.3421,71.3861,58078.0
2019-03-18 10:10:00,81.12,81.16,81.0,81.02,11532.0,71.3949,71.4301,71.2893,71.3069,11532.0
2019-03-18 10:15:00,81.0,81.05,80.98,81.03,16662.0,71.2893,71.3333,71.2716,71.3157,16662.0
2019-03-18 10:20:00,81.04,81.07,81.01,81.04,11601.0,71.3245,71.3509,71.2981,71.3245,11601.0
2019-03-18 10:25:00,81.04,81.07,81.01,81.06,14884.0,71.3245,71.3509,71.2981,71.3421,14884.0
2019-03-18 10:30:00,81.06,81.17,81.04,81.14,16008.0,71.3421,71.4389,71.3245,71.4125,16008.0
2019-03-18 10:35:00,81.14,81.16,81.09,81.09,12722.0,71.4125,71.4301,71.3685,71.3685,12722.0
2019-03-18 10:40:00,81.09,81.25,81.08,81.23,25817.0,71.3685,71.5093,71.3597,71.4917,25817.0
2019-03-18 10:45:00,81.24,81.4,81.21,81.4,16607.0,71.5005,71.6413,71.4741,71.6413,16607.0
2019-03-18 10:50:00,81.4,81.43,81.32,81.34,14280.0,71.6413,71.6677,71.5709,71.5885,14280.0
2019-03-18 10:55:00,81.34,81.36,81.31,81.35,12723.0,71.5885,71.6061,71.5621,71.5973,12723.0
2019-03-18 11:00:00,81.34,81.36,81.3,81.32,11634.0,71.5885,71.6061,71.5533,71.5709,11634.0
2019-03-18 11:05:00,81.33,81.37,81.32,81.35,9622.0,71.5797,71.6149,71.5709,71.5973,9622.0
2019-03-18 11:10:00,81.36,81.37,81.25,81.25,9562.0,71.6061,71.6149,71.5093,71.5093,9562.0
2019-03-18 11:15:00,81.26,81.29,81.2,81.2,11840.0,71.5181,71.5445,71.4653,71.4653,11840.0
2019-03-18 11:20:00,81.2,81.2,81.1,81.18,31898.0,71.4653,71.4653,71.3773,71.4477,31898.0
2019-03-18 11:25:00,81.18,81.19,81.09,81.15,16736.0,71.4477,71.4565,71.3685,71.4213,16736.0
2019-03-18 11:30:00,81.15,81.21,81.12,81.21,46880.0,71.4213,71.4741,71.3949,71.4741,46880.0
2019-03-18 11:35:00,81.21,81.22,81.12,81.19,28245.0,71.4741,71.4829,71.3949,71.4565,28245.0
2019-03-18 11:40:00,81.2,81.24,81.12,81.13,12764.0,71.4653,71.5005,71.3949,71.4037,12764.0
2019-03-18 11:45:00,81.12,81.17,81.11,81.13,9109.0,71.3949,71.4389,71.3861,71.4037,9109.0
2019-03-18 11:50:00,81.15,81.24,81.14,81.2,13543.0,71.4213,71.5005,71.4125,71.4653,13543.0
2019-03-18 11:55:00,81.21,81.23,81.19,81.21,10591.0,71.4741,71.4917,71.4565,71.4741,10591.0
2019-03-18 12:00:00,81.21,81.22,81.16,81.2,7921.0,71.4741,71.4829,71.4301,71.4653,7921.0
2019-03-18 12:05:00,81.19,81.22,81.17,81.19,6487.0,71.4565,71.4829,71.4389,71.4565,6487.0
2019-03-18 12:10:00,81.18,81.22,81.16,81.22,6462.0,71.4477,71.4829,71.4301,71.4829,6462.0
2019-03-18 12:15:00,81.23,81.35,81.23,81.33,41656.0,71.4917,71.5973,71.4917,71.5797,41656.0
2019-03-18 12:20:00,81.32,81.42,81.31,81.36,26507.0,71.5709,71.6589,71.5621,71.6061,26507.0
2019-03-18 12:25:00,81.36,81.43,81.34,81.4,23595.0,71.6061,71.6677,71.5885,71.6413,23595.0
2019-03-18 12:30:00,81.39,81.42,81.32,81.37,11568.0,71.6325,71.6589,71.5709,71.6149,11568.0
2019-03-18 12:35:00,81.38,81.48,81.38,81.45,10721.0,71.6237,71.7117,71.6237,71.6853,10721.0
2019-03-18 12:40:00,81.45,81.52,81.44,81.52,10209.0,71.6853,71.7469,71.6765,71.7469,10209.0
2019-03-18 12:45:00,81.52,81.6,81.52,81.54,9987.0,71.7469,71.8173,71.7469,71.7645,9987.0
2019-03-18 12:50:00,81.54,81.65,81.53,81.62,9316.0,71.7645,71.8613,71.7557,71.8349,9316.0
2019-03-18 12:55:00,81.62,81.63,81.51,81.56,8644.0,71.8349,71.8437,71.7381,71.7821,8644.0
2019-03-18 13:00:00,81.58,81.59,81.48,81.5,18441.0,71.7997,71.8085,71.7117,71.7293,18441.0
2019-03-18 13:05:00,81.51,81.53,81.44,81.53,9725.0,71.7381,71.7557,71.6765,71.7557,9725.0
2019-03-18 13:10:00,81.53,81.58,81.51,81.53,25232.0,71.7557,71.7997,71.7381,71.7557,25232.0
2019-03-18 13:15:00,81.53,81.59,81.52,81.58,6990.0,71.7557,71.8085,71.7469,71.7997,6990.0
2019-03-18 13:20:00,81.58,81.63,81.58,81.62,14171.0,71.7997,71.8437,71.7997,71.8349,14171.0
2019-03-18 13:25:00,81.63,81.67,81.61,81.63,6723.0,71.8437,71.8789,71.8261,71.8437,6723.0
2019-03-18 13:30:00,81.64,81.65,81.54,81.56,20897.0,71.8525,71.8613,71.7645,71.7821,20897.0
2019-03-18 13:35:00,81.56,81.59,81.55,81.57,10511.0,71.7821,71.8085,71.7733,71.7909,10511.0
2019-03-18 13:40:00,81.56,81.6,81.56,81.6,13018.0,71.7821,71.8173,71.7821,71.8173,13018.0
2019-03-18 13:45:00,81.59,81.6,81.56,81.57,16081.0,71.8085,71.8173,71.7821,71.7909,16081.0
2019-03-18 13:50:00,81.57,81.69,81.56,81.69,18631.0,71.7909,71.8965,71.7821,71.8965,18631.0
2019-03-18 13:55:00,81.69,81.7,81.6,81.6,15222.0,71.8965,71.9053,71.8173,71.8173,15222.0
2019-03-18 14:00:00,81.59,81.63,81.54,81.56,13649.0,71.8085,71.8437,71.7645,71.7821,13649.0
2019-03-18 14:05:00,81.55,81.61,81.55,81.61,43484.0,71.7733,71.8261,71.7733,71.8261,43484.0
2019-03-18 14:10:00,81.61,81.62,81.43,81.47,77726.0,71.8261,71.8349,71.6677,71.7029,77726.0
2019-03-18 14:15:00,81.48,81.62,81.48,81.6,24697.0,71.7117,71.8349,71.7117,71.8173,24697.0
2019-03-18 14:20:00,81.59,81.6,81.54,81.6,18013.0,71.8085,71.8173,71.7645,71.8173,18013.0
2019-03-18 14:25:00,81.6,81.69,81.6,81.68,15564.0,71.8173,71.8965,71.8173,71.8877,15564.0
2019-03-18 14:30:00,81.69,81.79,81.66,81.78,51723.0,71.8965,71.9845,71.8701,71.9757,51723.0
2019-03-18 14:35:00,81.78,81.89,81.69,81.87,88924.0,71.9757,72.0726,71.8965,72.0549,88924.0
2019-03-18 14:40:00,81.87,81.97,81.78,81.79,53317.0,72.0549,72.143,71.9757,71.9845,53317.0
2019-03-18 14:45:00,81.78,81.81,81.76,81.77,15496.0,71.9757,72.0021,71.9581,71.9669,15496.0
2019-03-18 14:50:00,81.77,81.8,81.73,81.75,10396.0,71.9669,71.9933,71.9317,71.9493,10396.0
2019-03-18 14:55:00,81.74,81.78,81.69,81.74,16040.0,71.9405,71.9757,71.8965,71.9405,16040.0
2019-03-18 15:00:00,81.75,81.75,81.67,81.67,11730.0,71.9493,71.9493,71.8789,71.8789,11730.0
2019-03-18 15:05:00,81.68,81.68,81.62,81.62,35458.0,71.8877,71.8877,71.8349,71.8349,35458.0
2019-03-18 15:10:00,81.63,81.72,81.62,81.7,24779.0,71.8437,71.9229,71.8349,71.9053,24779.0
2019-03-18 15:15:00,81.71,81.8,81.71,81.8,22661.0,71.9141,71.9933,71.9141,71.9933,22661.0
2019-03-18 15:20:00,81.79,81.8,81.74,81.78,22535.0,71.9845,71.9933,71.9405,71.9757,22535.0
2019-03-18 15:25:00,81.78,81.84,81.77,81.82,17872.0,71.9757,72.0285,71.9669,72.0109,17872.0
2019-03-18 15:30:00,81.81,81.9,81.78,81.9,27098.0,72.0021,72.0814,71.9757,72.0814,27098.0
2019-03-18 15:35:00,81.91,82.0,81.88,81.95,65297.0,72.0902,72.1694,72.0638,72.1254,65297.0
2019-03-18 15:40:00,81.95,82.19,81.94,82.18,81495.0,72.1254,72.3366,72.1166,72.3278,81495.0
2019-03-18 15:45:00,82.19,82.25,82.15,82.24,72633.0,72.3366,72.3894,72.3014,72.3806,72633.0
2019-03-18 15:50:00,82.25,82.25,82.13,82.16,64281.0,72.3894,72.3894,72.2838,72.3102,64281.0
2019-03-18 15:55:00,82.15,82.15,82.03,82.11,132782.0,72.3014,72.3014,72.1958,72.2662,132782.0
2019-03-19 09:30:00,82.59,82.74,82.44,82.54,58879.0,72.6886,72.8206,72.5566,72.6446,58879.0
2019-03-19 09:35:00,82.52,82.65,82.5,82.63,11346.0,72.627,72.7414,72.6094,72.7238,11346.0
2019-03-19 09:40:00,82.63,82.69,82.59,82.64,24013.0,72.7238,72.7766,72.6886,72.7326,24013.0
2019-03-19 09:45:00,82.66,82.75,82.6,82.67,18715.0,72.7502,72.8295,72.6974,72.759,18715.0
2019-03-19 09:50:00,82.67,82.76,82.62,82.66,28175.0,72.759,72.8383,72.715,72.7502,28175.0
2019-03-19 09:55:00,82.66,82.66,82.45,82.52,12728.0,72.7502,72.7502,72.5654,72.627,12728.0
2019-03-19 10:00:00,82.52,82.57,82.47,82.51,17576.0,72.627,72.671,72.583,72.6182,17576.0
2019-03-19 10:05:00,82.51,82.57,82.42,82.57,17112.0,72.6182,72.671,72.539,72.671,17112.0
2019-03-19 10:10:00,82.56,82.64,82.54,82.56,23203.0,72.6622,72.7326,72.6446,72.6622,23203.0
2019-03-19 10:15:00,82.55,82.64,82.51,82.64,16085.0,72.6534,72.7326,72.6182,72.7326,16085.0
2019-03-19 10:20:00,82.63,82.67,82.6,82.63,17309.0,72.7238,72.759,72.6974,72.7238,17309.0
2019-03-19 10:25:00,82.63,82.7,82.51,82.53,14818.0,72.7238,72.7854,72.6182,72.6358,14818.0
2019-03-19 10:30:00,82.52,82.52,82.45,82.49,13071.0,72.627,72.627,72.5654,72.6006,13071.0
2019-03-19 10:35:00,82.49,82.55,82.47,82.55,8700.0,72.6006,72.6534,72.583,72.6534,8700.0
2019-03-19 10:40:00,82.55,82.57,82.5,82.55,19455.0,72.6534,72.671,72.6094,72.6534,19455.0
2019-03-19 10:45:00,82.54,82.58,82.51,82.54,23265.0,72.6446,72.6798,72.6182,72.6446,23265.0
2019-03-19 10:50:00,82.54,82.59,82.53,82.55,15101.0,72.6446,72.6886,72.6358,72.6534,15101.0
2019-03-19 10:55:00,82.55,82.55,82.38,82.4,13303.0,72.6534,72.6534,72.5038,72.5214,13303.0
2019-03-19 11:00:00,82.4,82.52,82.39,82.51,12478.0,72.5214,72.627,72.5126,72.6182,12478.0
2019-03-19 11:05:00,82.5,82.54,82.46,82.46,8168.0,72.6094,72.6446,72.5742,72.5742,8168.0
2019-03-19 11:10:00,82.46,82.58,82.41,82.56,15032.0,72.5742,72.6798,72.5302,72.6622,15032.0
2019-03-19 11:15:00,82.57,82.57,82.51,82.53,15175.0,72.671,72.671,72.6182,72.6358,15175.0
2019-03-19 11:20:00,82.54,82.61,82.54,82.6,17103.0,72.6446,72.7062,72.6446,72.6974,17103.0
2019-03-19 11:25:00,82.6,82.7,82.6,82.66,11741.0,72.6974,72.7854,72.6974,72.7502,11741.0
2019-03-19 11:30:00,82.64,82.65,82.6,82.61,12756.0,72.7326,72.7414,72.6974,72.7062,12756.0
2019-03-19 11:35:00,82.62,82.67,82.61,82.62,7245.0,72.715,72.759,72.7062,72.715,7245.0
2019-03-19 11:40:00,82.63,82.63,82.56,82.57,10636.0,72.7238,72.7238,72.6622,72.671,10636.0
2019-03-19 11:45:00,82.57,82.7,82.56,82.69,17165.0,72.671,72.7854,72.6622,72.7766,17165.0
2019-03-19 11:50:00,82.7,82.73,82.67,82.67,7875.0,72.7854,72.8118,72.759,72.759,7875.0
2019-03-19 11:55:00,82.67,82.81,82.67,82.8,16854.0,72.759,72.8823,72.759,72.8735,16854.0
2019-03-19 12:00:00,82.79,82.81,82.74,82.74,19232.0,72.8647,72.8823,72.8206,72.8206,19232.0
2019-03-19 12:05:00,82.75,82.8,82.74,82.78,12267.0,72.8295,72.8735,72.8206,72.8559,12267.0
2019-03-19 12:10:00,82.77,82.84,82.76,82.8,9840.0,72.8471,72.9087,72.8383,72.8735,9840.0
2019-03-19 12:15:00,82.8,82.8,82.72,82.73,10249.0,72.8735,72.8735,72.803,72.8118,10249.0
2019-03-19 12:20:00,82.71,82.71,82.65,82.66,7411.0,72.7942,72.7942,72.7414,72.7502,7411.0
2019-03-19 12:25:00,82.66,82.72,82.63,82.7,11082.0,72.7502,72.803,72.7238,72.7854,11082.0
2019-03-19 12:30:00,82.7,82.74,82.68,82.71,14269.0,72.7854,72.8206,72.7678,72.7942,14269.0
2019-03-19 12:35:00,82.71,82.71,82.67,82.68,9347.0,72.7942,72.7942,72.759,72.7678,9347.0
2019-03-19 12:40:00,82.67,82.71,82.63,82.63,23448.0,72.759,72.7942,72.7238,72.7238,23448.0
2019-03-19 12:45:00,82.64,82.66,82.17,82.18,38493.0,72.7326,72.7502,72.319,72.3278,38493.0
2019-03-19 12:50:00,82.18,82.36,82.17,82.31,14223.0,72.3278,72.4862,72.319,72.4422,14223.0
2019-03-19 12:55:00,82.34,82.61,82.33,82.61,16508.0,72.4686,72.7062,72.4598,72.7062,16508.0
2019-03-19 13:00:00,82.62,82.69,82.58,82.65,32328.0,72.715,72.7766,72.6798,72.7414,32328.0
2019-03-19 13:05:00,82.65,82.65,82.49,82.5,8737.0,72.7414,72.7414,72.6006,72.6094,8737.0
2019-03-19 13:10:00,82.52,82.6,82.49,82.57,8751.0,72.627,72.6974,72.6006,72.671,8751.0
2019-03-19 13:15:00,82.56,82.6,82.52,82.6,13103.0,72.6622,72.6974,72.627,72.6974,13103.0
2019-03-19 13:20:00,82.6,82.65,82.59,82.61,15017.0,72.6974,72.7414,72.6886,72.7062,15017.0
2019-03-19 13:25:00,82.61,82.69,82.6,82.65,16588.0,72.7062,72.7766,72.6974,72.7414,16588.0
2019-03-19 13:30:00,82.64,82.68,82.62,82.67,17514.0,72.7326,72.7678,72.715,72.759,17514.0
2019-03-19 13:35:00,82.66,82.68,82.58,82.58,12405.0,72.7502,72.7678,72.6798,72.6798,12405.0
2019-03-19 13:40:00,82.59,82.59,82.51,82.51,13344.0,72.6886,72.6886,72.6182,72.6182,13344.0
2019-03-19 13:45:00,82.51,82.51,82.4,82.43,9147.0,72.6182,72.6182,72.5214,72.5478,9147.0
2019-03-19 13:50:00,82.43,82.45,82.39,82.4,7111.0,72.5478,72.5654,72.5126,72.5214,7111.0
2019-03-19 13:55:00,82.39,82.39,82.35,82.38,9207.0,72.5126,72.5126,72.4774,72.5038,9207.0
2019-03-19 14:00:00,82.37,82.45,82.37,82.43,16576.0,72.495,72.5654,72.495,72.5478,16576.0
2019-03-19 14:05:00,82.45,82.48,82.42,82.44,16210.0,72.5654,72.5918,72.539,72.5566,16210.0
2019-03-19 14:10:00,82.44,82.45,82.32,82.38,12785.0,72.5566,72.5654,72.451,72.5038,12785.0
2019-03-19 14:15:00,82.38,82.41,82.32,82.39,17943.0,72.5038,72.5302,72.451,72.5126,17943.0
2019-03-19 14:20:00,82.39,82.45,82.39,82.39,18239.0,72.5126,72.5654,72.5126,72.5126,18239.0
2019-03-19 14:25:00,82.4,82.44,82.38,82.4,21610.0,72.5214,72.5566,72.5038,72.5214,21610.0
2019-03-19 14:30:00,82.41,82.41,82.34,82.35,8828.0,72.5302,72.5302,72.4686,72.4774,8828.0
2019-03-19 14:35:00,82.35,82.46,82.35,82.45,14031.0,72.4774,72.5742,72.4774,72.5654,14031.0
2019-03-19 14:40:00,82.46,82.62,82.46,82.6,22860.0,72.5742,72.715,72.5742,72.6974,22860.0
2019-03-19 14:45:00,82.61,82.61,82.55,82.55,34693.0,72.7062,72.7062,72.6534,72.6534,34693.0
2019-03-19 14:50:00,82.55,82.56,82.44,82.47,20333.0,72.6534,72.6622,72.5566,72.583,20333.0
2019-03-19 14:55:00,82.48,82.48,82.37,82.38,16679.0,72.5918,72.5918,72.495,72.5038,16679.0
2019-03-19 15:00:00,82.39,82.42,82.29,82.35,10117.0,72.5126,72.539,72.4246,72.4774,10117.0
2019-03-19 15:05:00,82.33,82.38,82.28,82.3,13563.0,72.4598,72.5038,72.4158,72.4334,13563.0
2019-03-19 15:10:00,82.3,82.3,82.21,82.22,15466.0,72.4334,72.4334,72.3542,72.363,15466.0
2019-03-19 15:15:00,82.23,82.24,82.17,82.18,14566.0,72.3718,72.3806,72.319,72.3278,14566.0
2019-03-19 15:20:00,82.19,82.19,82.1,82.12,17106.0,72.3366,72.3366,72.2574,72.275,17106.0
2019-03-19 15:25:00,82.11,82.14,82.07,82.12,16129.0,72.2662,72.2926,72.231,72.275,16129.0
2019-03-19 15:30:00,82.11,82.16,82.03,82.09,24494.0,72.2662,72.3102,72.1958,72.2486,24494.0
2019-03-19 15:35:00,82.08,82.09,81.93,81.93,35439.0,72.2398,72.2486,72.1078,72.1078,35439.0
2019-03-19 15:40:00,81.93,81.93,81.83,81.87,27954.0,72.1078,72.1078,72.0197,72.0549,27954.0
2019-03-19 15:45:00,81.87,82.11,81.85,82.1,53576.0,72.0549,72.2662,72.0373,72.2574,53576.0
2019-03-19 15:50:00,82.11,82.15,82.03,82.06,67857.0,72.2662,72.3014,72.1958,72.2222,67857.0
2019-03-19 15:55:00,82.05,82.25,82.05,82.24,164168.0,72.2134,72.3894,72.2134,72.3806,164168.0
2019-03-20 09:30:00,82.15,82.15,81.85,81.93,66935.0,72.3014,72.3014,72.0373,72.1078,66935.0
2019-03-20 09:35:00,81.92,81.99,81.86,81.94,41956.0,72.099,72.1606,72.0461,72.1166,41956.0
2019-03-20 09:40:00,81.94,82.03,81.89,81.94,26637.0,72.1166,72.1958,72.0726,72.1166,26637.0
2019-03-20 09:45:00,81.94,82.03,81.94,82.0,25946.0,72.1166,72.1958,72.1166,72.1694,25946.0
2019-03-20 09:50:00,81.98,82.01,81.78,81.79,15712.0,72.1518,72.1782,71.9757,71.9845,15712.0
2019-03-20 09:55:00,81.76,81.81,81.68,81.76,37770.0,71.9581,72.0021,71.8877,71.9581,37770.0
2019-03-20 10:00:00,81.75,81.84,81.72,81.78,41947.0,71.9493,72.0285,71.9229,71.9757,41947.0
2019-03-20 10:05:00,81.79,81.89,81.77,81.89,47067.0,71.9845,72.0726,71.9669,72.0726,47067.0
2019-03-20 10:10:00,81.88,81.89,81.74,81.82,65890.0,72.0638,72.0726,71.9405,72.0109,65890.0
2019-03-20 10:15:00,81.83,81.83,81.72,81.72,34157.0,72.0197,72.0197,71.9229,71.9229,34157.0
2019-03-20 10:20:00,81.72,81.72,81.62,81.7,21227.0,71.9229,71.9229,71.8349,71.9053,21227.0
2019-03-20 10:25:00,81.7,81.76,81.68,81.73,42854.0,71.9053,71.9581,71.8877,71.9317,42854.0
2019-03-20 10:30:00,81.73,81.76,81.65,81.66,31679.0,71.9317,71.9581,71.8613,71.8701,31679.0
2019-03-20 10:35:00,81.67,81.74,81.55,81.61,50998.0,71.8789,71.9405,71.7733,71.8261,50998.0
2019-03-20 10:40:00,81.62,81.68,81.57,81.64,42683.0,71.8349,71.8877,71.7909,71.8525,42683.0
2019-03-20 10:45:00,81.64,81.74,81.64,81.72,29309.0,71.8525,71.9405,71.8525,71.9229,29309.0
2019-03-20 10:50:00,81.71,81.75,81.7,81.71,20531.0,71.9141,71.9493,71.9053,71.9141,20531.0
2019-03-20 10:55:00,81.71,81.84,81.69,81.81,68028.0,71.9141,72.0285,71.8965,72.0021,68028.0
2019-03-20 11:00:00,81.81,81.91,81.81,81.87,7853.0,72.0021,72.0902,72.0021,72.0549,7853.0
2019-03-20 11:05:00,81.86,81.89,81.81,81.82,26057.0,72.0461,72.0726,72.0021,72.0109,26057.0
2019-03-20 11:10:00,81.83,81.87,81.74,81.75,45605.0,72.0197,72.0549,71.9405,71.9493,45605.0
2019-03-20 11:15:00,81.75,81.8,81.74,81.77,27547.0,71.9493,71.9933,71.9405,71.9669,27547.0
2019-03-20 11:20:00,81.77,81.78,81.7,81.71,32513.0,71.9669,71.9757,71.9053,71.9141,32513.0
2019-03-20 11:25:00,81.71,81.72,81.63,81.65,16083.0,71.9141,71.9229,71.8437,71.8613,16083.0
2019-03-20 11:30:00,81.65,81.69,81.59,81.6,19783.0,71.8613,71.8965,71.8085,71.8173,19783.0
2019-03-20 11:35:00,81.59,81.64,81.55,81.6,18190.0,71.8085,71.8525,71.7733,71.8173,18190.0
2019-03-20 11:40:00,81.59,81.59,81.49,81.51,12217.0,71.8085,71.8085,71.7205,71.7381,12217.0
2019-03-20 11:45:00,81.51,81.53,81.42,81.45,31449.0,71.7381,71.7557,71.6589,71.6853,31449.0
2019-03-20 11:50:00,81.45,81.46,81.33,81.35,12133.0,71.6853,71.6941,71.5797,71.5973,12133.0
2019-03-20 11:55:00,81.33,81.33,81.21,81.24,15417.0,71.5797,71.5797,71.4741,71.5005,15417.0
2019-03-20 12:00:00,81.27,81.33,81.25,81.31,26412.0,71.5269,71.5797,71.5093,71.5621,26412.0
2019-03-20 12:05:00,81.31,81.34,81.25,81.29,19854.0,71.5621,71.5885,71.5093,71.5445,19854.0
2019-03-20 12:10:00,81.29,81.29,81.2,81.27,25326.0,71.5445,71.5445,71.4653,71.5269,25326.0
2019-03-20 12:15:00,81.26,81.28,81.16,81.16,16973.0,71.5181,71.5357,71.4301,71.4301,16973.0
2019-03-20 12:20:00,81.16,81.16,81.09,81.1,12846.0,71.4301,71.4301,71.3685,71.3773,12846.0
2019-03-20 12:25:00,81.1,81.2,81.1,81.19,11912.0,71.3773,71.4653,71.3773,71.4565,11912.0
2019-03-20 12:30:00,81.19,81.19,80.88,80.99,40324.0,71.4565,71.4565,71.1836,71.2804,40324.0
2019-03-20 12:35:00,80.97,81.02,80.88,81.0,24935.0,71.2628,71.3069,71.1836,71.2893,24935.0
2019-03-20 12:40:00,81.0,81.07,81.0,81.01,11750.0,71.2893,71.3509,71.2893,71.2981,11750.0
2019-03-20 12:45:00,81.02,81.05,80.97,81.04,8236.0,71.3069,71.3333,71.2628,71.3245,8236.0
2019-03-20 12:50:00,81.04,81.11,81.04,81.07,20744.0,71.3245,71.3861,71.3245,71.3509,20744.0
2019-03-20 12:55:00,81.07,81.11,81.05,81.1,19799.0,71.3509,71.3861,71.3333,71.3773,19799.0
2019-03-20 13:00:00,81.1,81.14,81.07,81.13,5969.0,71.3773,71.4125,71.3509,71.4037,5969.0
2019-03-20 13:05:00,81.14,81.2,81.14,81.16,15816.0,71.4125,71.4653,71.4125,71.4301,15816.0
2019-03-20 13:10:00,81.15,81.23,81.15,81.21,8654.0,71.4213,71.4917,71.4213,71.4741,8654.0
2019-03-20 13:15:00,81.2,81.22,81.15,81.17,9787.0,71.4653,71.4829,71.4213,71.4389,9787.0
2019-03-20 13:20:00,81.18,81.18,81.15,81.16,10270.0,71.4477,71.4477,71.4213,71.4301,10270.0
2019-03-20 13:25:00,81.16,81.18,81.11,81.12,10000.0,71.4301,71.4477,71.3861,71.3949,10000.0
2019-03-20 13:30:00,81.12,81.17,81.12,81.17,12624.0,71.3949,71.4389,71.3949,71.4389,12624.0
2019-03-20 13:35:00,81.17,81.26,81.17,81.24,8275.0,71.4389,71.5181,71.4389,71.5005,8275.0
2019-03-20 13:40:00,81.24,81.26,81.2,81.22,6529.0,71.5005,71.5181,71.4653,71.4829,6529.0
2019-03-20 13:45:00,81.24,81.27,81.22,81.27,11548.0,71.5005,71.5269,71.4829,71.5269,11548.0
2019-03-20 13:50:00,81.28,81.29,81.24,81.29,12740.0,71.5357,71.5445,71.5005,71.5445,12740.0
2019-03-20 13:55:00,81.29,81.31,81.23,81.25,23069.0,71.5445,71.5621,71.4917,71.5093,23069.0
2019-03-20 14:00:00,81.26,81.63,81.26,81.6,81478.0,71.5181,71.8437,71.5181,71.8173,81478.0
2019-03-20 14:05:00,81.6,81.76,81.53,81.59,55619.0,71.8173,71.9581,71.7557,71.8085,55619.0
2019-03-20 14:10:00,81.61,81.74,81.61,81.72,31033.0,71.8261,71.9405,71.8261,71.9229,31033.0
2019-03-20 14:15:00,81.73,81.73,81.58,81.61,19665.0,71.9317,71.9317,71.7997,71.8261,19665.0
2019-03-20 14:20:00,81.64,81.67,81.51,81.63,32367.0,71.8525,71.8789,71.7381,71.8437,32367.0
2019-03-20 14:25:00,81.65,81.74,81.59,81.74,19115.0,71.8613,71.9405,71.8085,71.9405,19115.0
2019-03-20 14:30:00,81.76,81.78,81.68,81.71,33648.0,71.9581,71.9757,71.8877,71.9141,33648.0
2019-03-20 14:35:00,81.71,81.81,81.66,81.79,35766.0,71.9141,72.0021,71.8701,71.9845,35766.0
2019-03-20 14:40:00,81.78,81.83,81.73,81.73,17013.0,71.9757,72.0197,71.9317,71.9317,17013.0
2019-03-20 14:45:00,81.72,81.84,81.72,81.83,32089.0,71.9229,72.0285,71.9229,72.0197,32089.0
2019-03-20 14:50:00,81.82,81.88,81.77,81.8,32271.0,72.0109,72.0638,71.9669,71.9933,32271.0
2019-03-20 14:55:00,81.79,81.81,81.7,81.76,16710.0,71.9845,72.0021,71.9053,71.9581,16710.0
2019-03-20 15:00:00,81.78,81.81,81.55,81.58,35322.0,71.9757,72.0021,71.7733,71.7997,35322.0
2019-03-20 15:05:00,81.56,81.68,81.53,81.66,16708.0,71.7821,71.8877,71.7557,71.8701,16708.0
2019-03-20 15:10:00,81.66,81.7,81.57,81.68,24637.0,71.8701,71.9053,71.7909,71.8877,24637.0
2019-03-20 15:15:00,81.7,81.73,81.6,81.63,15300.0,71.9053,71.9317,71.8173,71.8437,15300.0
2019-03-20 15:20:00,81.64,81.65,81.57,81.57,18250.0,71.8525,71.8613,71.7909,71.7909,18250.0
2019-03-20 15:25:00,81.56,81.58,81.52,81.55,32983.0,71.7821,71.7997,71.7469,71.7733,32983.0
2019-03-20 15:30:00,81.54,81.54,81.24,81.29,26558.0,71.7645,71.7645,71.5005,71.5445,26558.0
2019-03-20 15:35:00,81.29,81.38,81.29,81.31,22731.0,71.5445,71.6237,71.5445,71.5621,22731.0
2019-03-20 15:40:00,81.29,81.34,81.26,81.32,37771.0,71.5445,71.5885,71.5181,71.5709,37771.0
2019-03-20 15:45:00,81.31,81.46,81.3,81.4,36748.0,71.5621,71.6941,71.5533,71.6413,36748.0
2019-03-20 15:50:00,81.39,81.4,81.31,81.32,55986.0,71.6325,71.6413,71.5621,71.5709,55986.0
2019-03-20 15:55:00,81.32,81.36,81.16,81.2,271291.0,71.5709,71.6061,71.4301,71.4653,271291.0
2019-03-21 09:30:00,80.81,81.16,80.78,81.09,18884.0,71.122,71.4301,71.0956,71.3685,18884.0
2019-03-21 09:35:00,81.07,81.25,81.03,81.2,2525.0,71.3509,71.5093,71.3157,71.4653,2525.0
2019-03-21 09:40:00,81.26,81.41,81.26,81.37,28516.0,71.5181,71.6501,71.5181,71.6149,28516.0
2019-03-21 09:45:00,81.36,81.5,81.36,81.5,2210.0,71.6061,71.7293,71.6061,71.7293,2210.0
2019-03-21 09:50:00,81.47,81.6,81.47,81.54,16765.0,71.7029,71.8173,71.7029,71.7645,16765.0
2019-03-21 09:55:00,81.53,81.68,81.52,81.58,9055.0,71.7557,71.8877,71.7469,71.7997,9055.0
2019-03-21 10:00:00,81.55,81.66,81.55,81.58,10673.0,71.7733,71.8701,71.7733,71.7997,10673.0
2019-03-21 10:05:00,81.59,81.62,81.53,81.55,9053.0,71.8085,71.8349,71.7557,71.7733,9053.0
2019-03-21 10:10:00,81.57,81.61,81.52,81.6,18132.0,71.7909,71.8261,71.7469,71.8173,18132.0
2019-03-21 10:15:00,81.6,81.67,81.59,81.65,32060.0,71.8173,71.8789,71.8085,71.8613,32060.0
2019-03-21 10:20:00,81.66,81.74,81.65,81.7,15244.0,71.8701,71.9405,71.8613,71.9053,15244.0
2019-03-21 10:25:00,81.69,81.85,81.69,81.81,38101.0,71.8965,72.0373,71.8965,72.0021,38101.0
2019-03-21 10:30:00,81.84,81.91,81.83,81.88,17383.0,72.0285,72.0902,72.0197,72.0638,17383.0
2019-03-21 10:35:00,81.9,81.94,81.79,81.84,12410.0,72.0814,72.1166,71.9845,72.0285,12410.0
2019-03-21 10:40:00,81.85,81.85,81.76,81.82,8894.0,72.0373,72.0373,71.9581,72.0109,8894.0
2019-03-21 10:45:00,81.81,81.85,81.72,81.75,5993.0,72.0021,72.0373,71.9229,71.9493,5993.0
2019-03-21 10:50:00,81.73,81.78,81.72,81.78,10478.0,71.9317,71.9757,71.9229,71.9757,10478.0
2019-03-21 10:55:00,81.79,81.85,81.74,81.81,25993.0,71.9845,72.0373,71.9405,72.0021,25993.0
2019-03-21 11:00:00,81.81,81.9,81.8,81.88,22997.0,72.0021,72.0814,71.9933,72.0638,22997.0
2019-03-21 11:05:00,81.88,81.88,81.77,81.77,12499.0,72.0638,72.0638,71.9669,71.9669,12499.0
2019-03-21 11:10:00,81.77,81.8,81.71,81.78,8770.0,71.9669,71.9933,71.9141,71.9757,8770.0
2019-03-21 11:15:00,81.77,81.89,81.77,81.88,9096.0,71.9669,72.0726,71.9669,72.0638,9096.0
2019-03-21 11:20:00,81.9,81.95,81.9,81.93,12598.0,72.0814,72.1254,72.0814,72.1078,12598.0
2019-03-21 11:25:00,81.93,81.93,81.82,81.82,25001.0,72.1078,72.1078,72.0109,72.0109,25001.0
2019-03-21 11:30:00,81.82,81.88,81.79,81.85,10635.0,72.0109,72.0638,71.9845,72.0373,10635.0
2019-03-21 11:35:00,81.85,81.87,81.79,81.79,20406.0,72.0373,72.0549,71.9845,71.9845,20406.0
2019-03-21 11:40:00,81.79,81.93,81.74,81.9,39217.0,71.9845,72.1078,71.9405,72.0814,39217.0
2019-03-21 11:45:00,81.89,81.95,81.89,81.91,6791.0,72.0726,72.1254,72.0726,72.0902,6791.0
2019-03-21 11:50:00,81.92,81.95,81.88,81.94,19591.0,72.099,72.1254,72.0638,72.1166,19591.0
2019-03-21 11:55:00,81.95,82.09,81.92,82.09,18509.0,72.1254,72.2486,72.099,72.2486,18509.0
2019-03-21 12:00:00,82.08,82.1,81.95,81.95,15732.0,72.2398,72.2574,72.1254,72.1254,15732.0
2019-03-21 12:05:00,81.95,82.0,81.94,81.98,7895.0,72.1254,72.1694,72.1166,72.1518,7895.0
2019-03-21 12:10:00,81.99,82.04,81.99,82.0,11001.0,72.1606,72.2046,72.1606,72.1694,11001.0
2019-03-21 12:15:00,81.99,82.03,81.95,81.97,7258.0,72.1606,72.1958,72.1254,72.143,7258.0
2019-03-21 12:20:00,81.97,81.98,81.91,81.95,4908.0,72.143,72.1518,72.0902,72.1254,4908.0
2019-03-21 12:25:00,81.95,81.95,81.84,81.85,9813.0,72.1254,72.1254,72.0285,72.0373,9813.0
2019-03-21 12:30:00,81.86,81.88,81.75,81.79,14473.0,72.0461,72.0638,71.9493,71.9845,14473.0
2019-03-21 12:35:00,81.8,81.85,81.79,81.84,6873.0,71.9933,72.0373,71.9845,72.0285,6873.0
2019-03-21 12:40:00,81.85,81.94,81.85,81.91,7869.0,72.0373,72.1166,72.0373,72.0902,7869.0
2019-03-21 12:45:00,81.92,81.92,81.86,81.9,6650.0,72.099,72.099,72.0461,72.0814,6650.0
2019-03-21 12:50:00,81.9,81.93,81.87,81.91,7325.0,72.0814,72.1078,72.0549,72.0902,7325.0
2019-03-21 12:55:00,81.92,81.96,81.92,81.95,6300.0,72.099,72.1342,72.099,72.1254,6300.0
2019-03-21 13:00:00,81.95,82.01,81.94,81.99,7261.0,72.1254,72.1782,72.1166,72.1606,7261.0
2019-03-21 13:05:00,81.99,82.01,81.95,81.96,10357.0,72.1606,72.1782,72.1254,72.1342,10357.0
2019-03-21 13:10:00,81.97,81.99,81.91,81.91,7784.0,72.143,72.1606,72.0902,72.0902,7784.0
2019-03-21 13:15:00,81.91,81.94,81.9,81.91,7881.0,72.0902,72.1166,72.0814,72.0902,7881.0
2019-03-21 13:20:00,81.92,81.93,81.87,81.92,8014.0,72.099,72.1078,72.0549,72.099,8014.0
2019-03-21 13:25:00,81.92,81.97,81.91,81.93,16497.0,72.099,72.143,72.0902,72.1078,16497.0
2019-03-21 13:30:00,81.94,81.94,81.87,81.87,11418.0,72.1166,72.1166,72.0549,72.0549,11418.0
2019-03-21 13:35:00,81.86,81.87,81.79,81.8,6499.0,72.0461,72.0549,71.9845,71.9933,6499.0
2019-03-21 13:40:00,81.81,81.84,81.79,81.81,10671.0,72.0021,72.0285,71.9845,72.0021,10671.0
2019-03-21 13:45:00,81.8,81.86,81.75,81.84,15854.0,71.9933,72.0461,71.9493,72.0285,15854.0
2019-03-21 13:50:00,81.85,81.92,81.84,81.91,9018.0,72.0373,72.099,72.0285,72.0902,9018.0
2019-03-21 13:55:00,81.91,81.91,81.77,81.8,8563.0,72.0902,72.0902,71.9669,71.9933,8563.0
2019-03-21 14:00:00,81.81,81.86,81.8,81.85,15554.0,72.0021,72.0461,71.9933,72.0373,15554.0
2019-03-21 14:05:00,81.85,81.88,81.82,81.88,14727.0,72.0373,72.0638,72.0109,72.0638,14727.0
2019-03-21 14:10:00,81.87,82.01,81.87,82.0,8919.0,72.0549,72.1782,72.0549,72.1694,8919.0
2019-03-21 14:15:00,82.0,82.06,81.98,82.01,16456.0,72.1694,72.2222,72.1518,72.1782,16456.0
2019-03-21 14:20:00,82.02,82.05,82.0,82.03,11184.0,72.187,72.2134,72.1694,72.1958,11184.0
2019-03-21 14:25:00,82.03,82.12,82.03,82.12,9297.0,72.1958,72.275,72.1958,72.275,9297.0
2019-03-21 14:30:00,82.13,82.2,82.1,82.2,16692.0,72.2838,72.3454,72.2574,72.3454,16692.0
2019-03-21 14:35:00,82.2,82.29,82.2,82.27,17001.0,72.3454,72.4246,72.3454,72.407,17001.0
2019-03-21 14:40:00,82.27,82.28,82.17,82.22,20127.0,72.407,72.4158,72.319,72.363,20127.0
2019-03-21 14:45:00,82.23,82.23,82.15,82.16,22762.0,72.3718,72.3718,72.3014,72.3102,22762.0
2019-03-21 14:50:00,82.17,82.18,82.13,82.14,19692.0,72.319,72.3278,72.2838,72.2926,19692.0
2019-03-21 14:55:00,82.12,82.14,82.1,82.11,11282.0,72.275,72.2926,72.2574,72.2662,11282.0
2019-03-21 15:00:00,82.12,82.17,82.07,82.15,21949.0,72.275,72.319,72.231,72.3014,21949.0
2019-03-21 15:05:00,82.16,82.24,82.15,82.17,18465.0,72.3102,72.3806,72.3014,72.319,18465.0
2019-03-21 15:10:00,82.17,82.17,82.04,82.08,18164.0,72.319,72.319,72.2046,72.2398,18164.0
2019-03-21 15:15:00,82.08,82.16,82.07,82.15,30677.0,72.2398,72.3102,72.231,72.3014,30677.0
2019-03-21 15:20:00,82.15,82.24,82.14,82.24,14340.0,72.3014,72.3806,72.2926,72.3806,14340.0
2019-03-21 15:25:00,82.25,82.3,82.21,82.22,15582.0,72.3894,72.4334,72.3542,72.363,15582.0
2019-03-21 15:30:00,82.23,82.24,82.17,82.19,23373.0,72.3718,72.3806,72.319,72.3366,23373.0
2019-03-21 15:35:00,82.19,82.19,82.13,82.19,23843.0,72.3366,72.3366,72.2838,72.3366,23843.0
2019-03-21 15:40:00,82.18,82.24,82.16,82.24,33665.0,72.3278,72.3806,72.3102,72.3806,33665.0
2019-03-21 15:45:00,82.24,82.25,82.14,82.15,35288.0,72.3806,72.3894,72.2926,72.3014,35288.0
2019-03-21 15:50:00,82.15,82.15,82.02,82.03,55214.0,72.3014,72.3014,72.187,72.1958,55214.0
2019-03-21 15:55:00,82.02,82.09,81.94,82.01,199112.0,72.187,72.2486,72.1166,72.1782,199112.0
2019-03-22 09:30:00,81.51,81.71,81.23,81.3,88843.0,71.7381,71.9141,71.4917,71.5533,88843.0
2019-03-22 09:35:00,81.27,81.36,81.12,81.13,55577.0,71.5269,71.6061,71.3949,71.4037,55577.0
2019-03-22 09:40:00,81.16,81.16,80.99,81.02,16268.0,71.4301,71.4301,71.2804,71.3069,16268.0
2019-03-22 09:45:00,81.0,81.0,80.73,80.8,24704.0,71.2893,71.2893,71.0516,71.1132,24704.0
2019-03-22 09:50:00,80.81,80.81,80.64,80.64,13489.0,71.122,71.122,70.9724,70.9724,13489.0
2019-03-22 09:55:00,80.62,80.77,80.61,80.76,14156.0,70.9548,71.0868,70.946,71.078,14156.0
2019-03-22 10:00:00,80.76,80.77,80.59,80.59,30532.0,71.078,71.0868,70.9284,70.9284,30532.0
2019-03-22 10:05:00,80.58,80.68,80.53,80.56,24243.0,70.9196,71.0076,70.8756,70.902,24243.0
2019-03-22 10:10:00,80.56,80.7,80.54,80.61,26270.0,70.902,71.0252,70.8844,70.946,26270.0
2019-03-22 10:15:00,80.61,80.81,80.56,80.81,29801.0,70.946,71.122,70.902,71.122,29801.0
2019-03-22 10:20:00,80.8,80.93,80.77,80.78,12642.0,71.1132,71.2276,71.0868,71.0956,12642.0
2019-03-22 10:25:00,80.77,80.79,80.63,80.63,14224.0,71.0868,71.1044,70.9636,70.9636,14224.0
2019-03-22 10:30:00,80.64,80.71,80.56,80.56,20328.0,70.9724,71.034,70.902,70.902,20328.0
2019-03-22 10:35:00,80.57,80.69,80.54,80.64,17536.0,70.9108,71.0164,70.8844,70.9724,17536.0
2019-03-22 10:40:00,80.64,80.64,80.59,80.63,14795.0,70.9724,70.9724,70.9284,70.9636,14795.0
2019-03-22 10:45:00,80.62,80.62,80.54,80.57,14062.0,70.9548,70.9548,70.8844,70.9108,14062.0
2019-03-22 10:50:00,80.55,80.55,80.49,80.54,28037.0,70.8932,70.8932,70.8404,70.8844,28037.0
2019-03-22 10:55:00,80.54,80.56,80.31,80.31,59520.0,70.8844,70.902,70.682,70.682,59520.0
2019-03-22 11:00:00,80.31,80.32,80.23,80.23,39003.0,70.682,70.6908,70.6116,70.6116,39003.0
2019-03-22 11:05:00,80.23,80.24,80.06,80.08,47121.0,70.6116,70.6204,70.4619,70.4795,47121.0
2019-03-22 11:10:00,80.07,80.12,79.96,80.12,30419.0,70.4707,70.5147,70.3739,70.5147,30419.0
2019-03-22 11:15:00,80.13,80.19,80.01,80.13,27631.0,70.5236,70.5764,70.4179,70.5236,27631.0
2019-03-22 11:20:00,80.14,80.15,80.03,80.04,13871.0,70.5324,70.5412,70.4355,70.4443,13871.0
2019-03-22 11:25:00,80.03,80.13,80.0,80.08,18903.0,70.4355,70.5236,70.4091,70.4795,18903.0
2019-03-22 11:30:00,80.06,80.06,79.93,79.95,16759.0,70.4619,70.4619,70.3475,70.3651,16759.0
2019-03-22 11:35:00,79.94,79.96,79.84,79.84,10645.0,70.3563,70.3739,70.2683,70.2683,10645.0
2019-03-22 11:40:00,79.86,79.88,79.72,79.78,15166.0,70.2859,70.3035,70.1627,70.2155,15166.0
2019-03-22 11:45:00,79.76,79.85,79.75,79.81,6078.0,70.1979,70.2771,70.1891,70.2419,6078.0
2019-03-22 11:50:00,79.78,79.79,79.6,79.6,11024.0,70.2155,70.2243,70.0571,70.0571,11024.0
2019-03-22 11:55:00,79.6,79.67,79.49,79.49,26575.0,70.0571,70.1187,69.9603,69.9603,26575.0
2019-03-22 12:00:00,79.49,79.72,79.46,79.69,23708.0,69.9603,70.1627,69.9339,70.1363,23708.0
2019-03-22 12:05:00,79.66,79.71,79.62,79.65,8811.0,70.1099,70.1539,70.0747,70.1011,8811.0
2019-03-22 12:10:00,79.65,79.68,79.52,79.53,12410.0,70.1011,70.1275,69.9867,69.9955,12410.0
2019-03-22 12:15:00,79.52,79.66,79.52,79.53,15401.0,69.9867,70.1099,69.9867,69.9955,15401.0
2019-03-22 12:20:00,79.54,79.66,79.51,79.57,7921.0,70.0043,70.1099,69.9779,70.0307,7921.0
2019-03-22 12:25:00,79.57,79.57,79.46,79.52,11321.0,70.0307,70.0307,69.9339,69.9867,11321.0
2019-03-22 12:30:00,79.52,79.65,79.48,79.58,9110.0,69.9867,70.1011,69.9515,70.0395,9110.0
2019-03-22 12:35:00,79.56,79.57,79.41,79.43,16781.0,70.0219,70.0307,69.8899,69.9075,16781.0
2019-03-22 12:40:00,79.42,79.43,79.23,79.27,18311.0,69.8987,69.9075,69.7314,69.7667,18311.0
2019-03-22 12:45:00,79.28,79.38,79.28,79.32,13094.0,69.7755,69.8635,69.7755,69.8107,13094.0
2019-03-22 12:50:00,79.32,79.48,79.31,79.46,13381.0,69.8107,69.9515,69.8019,69.9339,13381.0
2019-03-22 12:55:00,79.45,79.49,79.32,79.48,17727.0,69.9251,69.9603,69.8107,69.9515,17727.0
2019-03-22 13:00:00,79.47,79.65,79.43,79.59,16170.0,69.9427,70.1011,69.9075,70.0483,16170.0
2019-03-22 13:05:00,79.61,79.69,79.57,79.69,9811.0,70.0659,70.1363,70.0307,70.1363,9811.0
2019-03-22 13:10:00,79.67,79.69,79.57,79.59,18214.0,70.1187,70.1363,70.0307,70.0483,18214.0
2019-03-22 13:15:00,79.6,79.67,79.58,79.58,13973.0,70.0571,70.1187,70.0395,70.0395,13973.0
2019-03-22 13:20:00,79.59,79.6,79.53,79.57,11217.0,70.0483,70.0571,69.9955,70.0307,11217.0
2019-03-22 13:25:00,79.55,79.58,79.53,79.54,11330.0,70.0131,70.0395,69.9955,70.0043,11330.0
2019-03-22 13:30:00,79.55,79.66,79.52,79.54,11496.0,70.0131,70.1099,69.9867,70.0043,11496.0
2019-03-22 13:35:00,79.54,79.61,79.53,79.55,9596.0,70.0043,70.0659,69.9955,70.0131,9596.0
2019-03-22 13:40:00,79.56,79.63,79.56,79.62,9603.0,70.0219,70.0835,70.0219,70.0747,9603.0
2019-03-22 13:45:00,79.62,79.64,79.56,79.57,8187.0,70.0747,70.0923,70.0219,70.0307,8187.0
2019-03-22 13:50:00,79.56,79.58,79.46,79.54,25199.0,70.0219,70.0395,69.9339,70.0043,25199.0
2019-03-22 13:55:00,79.53,79.53,79.38,79.42,13615.0,69.9955,69.9955,69.8635,69.8987,13615.0
2019-03-22 14:00:00,79.42,79.53,79.41,79.51,19630.0,69.8987,69.9955,69.8899,69.9779,19630.0
2019-03-22 14:05:00,79.52,79.57,79.48,79.55,25206.0,69.9867,70.0307,69.9515,70.0131,25206.0
2019-03-22 14:10:00,79.55,79.65,79.54,79.64,17449.0,70.0131,70.1011,70.0043,70.0923,17449.0
2019-03-22 14:15:00,79.64,79.74,79.62,79.68,28308.0,70.0923,70.1803,70.0747,70.1275,28308.0
2019-03-22 14:20:00,79.68,79.72,79.64,79.68,23568.0,70.1275,70.1627,70.0923,70.1275,23568.0
2019-03-22 14:25:00,79.7,79.72,79.59,79.59,13298.0,70.1451,70.1627,70.0483,70.0483,13298.0
2019-03-22 14:30:00,79.58,79.62,79.48,79.48,12338.0,70.0395,70.0747,69.9515,69.9515,12338.0
2019-03-22 14:35:00,79.5,79.55,79.47,79.55,11896.0,69.9691,70.0131,69.9427,70.0131,11896.0
2019-03-22 14:40:00,79.54,79.69,79.53,79.64,18736.0,70.0043,70.1363,69.9955,70.0923,18736.0
2019-03-22 14:45:00,79.65,79.68,79.61,79.67,13639.0,70.1011,70.1275,70.0659,70.1187,13639.0
2019-03-22 14:50:00,79.67,79.8,79.66,79.72,14773.0,70.1187,70.2331,70.1099,70.1627,14773.0
2019-03-22 14:55:00,79.73,79.77,79.71,79.76,17438.0,70.1715,70.2067,70.1539,70.1979,17438.0
2019-03-22 15:00:00,79.76,79.86,79.68,79.68,19290.0,70.1979,70.2859,70.1275,70.1275,19290.0
2019-03-22 15:05:00,79.69,79.76,79.67,79.67,21658.0,70.1363,70.1979,70.1187,70.1187,21658.0
2019-03-22 15:10:00,79.67,79.69,79.47,79.48,37940.0,70.1187,70.1363,69.9427,69.9515,37940.0
2019-03-22 15:15:00,79.47,79.51,79.36,79.37,80788.0,69.9427,69.9779,69.8459,69.8547,80788.0
2019-03-22 15:20:00,79.37,79.47,79.34,79.46,49130.0,69.8547,69.9427,69.8283,69.9339,49130.0
2019-03-22 15:25:00,79.46,79.48,79.3,79.31,40056.0,69.9339,69.9515,69.7931,69.8019,40056.0
2019-03-22 15:30:00,79.31,79.31,79.07,79.08,54628.0,69.8019,69.8019,69.5906,69.5994,54628.0
2019-03-22 15:35:00,79.07,79.17,79.03,79.08,49639.0,69.5906,69.6786,69.5554,69.5994,49639.0
2019-03-22 15:40:00,79.08,79.09,78.94,78.95,64953.0,69.5994,69.6082,69.4762,69.485,64953.0
2019-03-22 15:45:00,78.94,79.14,78.94,79.08,73602.0,69.4762,69.6522,69.4762,69.5994,73602.0
2019-03-22 15:50:00,79.07,79.08,78.97,78.99,93117.0,69.5906,69.5994,69.5026,69.5202,93117.0
2019-03-22 15:55:00,78.98,79.03,78.86,79.0,244747.0,69.5114,69.5554,69.4058,69.529,244747.0
2019-03-25 09:30:00,79.0,79.29,78.87,79.29,29937.0,69.529,69.7843,69.4146,69.7843,29937.0
2019-03-25 09:35:00,79.31,79.57,79.3,79.46,15434.0,69.8019,70.0307,69.7931,69.9339,15434.0
2019-03-25 09:40:00,79.53,79.55,79.24,79.28,13876.0,69.9955,70.0131,69.7402,69.7755,13876.0
2019-03-25 09:45:00,79.27,79.29,78.98,79.01,29069.0,69.7667,69.7843,69.5114,69.5378,29069.0
2019-03-25 09:50:00,79.01,79.33,79.01,79.12,36172.0,69.5378,69.8195,69.5378,69.6346,36172.0
2019-03-25 09:55:00,79.1,79.19,79.07,79.08,26999.0,69.617,69.6962,69.5906,69.5994,26999.0
2019-03-25 10:00:00,79.08,79.15,78.93,79.0,35604.0,69.5994,69.661,69.4674,69.529,35604.0
2019-03-25 10:05:00,79.0,79.06,78.83,78.87,43757.0,69.529,69.5818,69.3794,69.4146,43757.0
2019-03-25 10:10:00,78.86,78.9,78.77,78.81,41147.0,69.4058,69.441,69.3266,69.3618,41147.0
2019-03-25 10:15:00,78.81,79.02,78.8,79.0,38779.0,69.3618,69.5466,69.353,69.529,38779.0
2019-03-25 10:20:00,78.99,79.07,78.95,79.05,16948.0,69.5202,69.5906,69.485,69.573,16948.0
2019-03-25 10:25:00,79.04,79.18,79.04,79.08,38532.0,69.5642,69.6874,69.5642,69.5994,38532.0
2019-03-25 10:30:00,79.08,79.31,79.07,79.21,18474.0,69.5994,69.8019,69.5906,69.7138,18474.0
2019-03-25 10:35:00,79.2,79.21,79.06,79.09,34491.0,69.705,69.7138,69.5818,69.6082,34491.0
2019-03-25 10:40:00,79.08,79.1,78.86,78.91,51784.0,69.5994,69.617,69.4058,69.4498,51784.0
2019-03-25 10:45:00,78.9,78.98,78.84,78.91,40861.0,69.441,69.5114,69.3882,69.4498,40861.0
2019-03-25 10:50:00,78.93,79.15,78.92,79.01,126499.0,69.4674,69.661,69.4586,69.5378,126499.0
2019-03-25 10:55:00,79.01,79.27,79.01,79.2,27260.0,69.5378,69.7667,69.5378,69.705,27260.0
2019-03-25 11:00:00,79.23,79.23,79.12,79.16,20804.0,69.7314,69.7314,69.6346,69.6698,20804.0
2019-03-25 11:05:00,79.15,79.21,79.13,79.2,41951.0,69.661,69.7138,69.6434,69.705,41951.0
2019-03-25 11:10:00,79.23,79.37,79.18,79.35,33064.0,69.7314,69.8547,69.6874,69.8371,33064.0
2019-03-25 11:15:00,79.35,79.44,79.21,79.23,46809.0,69.8371,69.9163,69.7138,69.7314,46809.0
2019-03-25 11:20:00,79.24,79.29,79.06,79.1,103094.0,69.7402,69.7843,69.5818,69.617,103094.0
2019-03-25 11:25:00,79.11,79.45,79.11,79.44,32119.0,69.6258,69.9251,69.6258,69.9163,32119.0
2019-03-25 11:30:00,79.44,79.44,79.26,79.28,22395.0,69.9163,69.9163,69.7579,69.7755,22395.0
2019-03-25 11:35:00,79.28,79.28,79.15,79.17,18681.0,69.7755,69.7755,69.661,69.6786,18681.0
2019-03-25 11:40:00,79.18,79.2,79.08,79.11,20222.0,69.6874,69.705,69.5994,69.6258,20222.0
2019-03-25 11:45:00,79.11,79.14,78.96,78.97,55025.0,69.6258,69.6522,69.4938,69.5026,55025.0
2019-03-25 11:50:00,78.96,79.06,78.96,79.02,24608.0,69.4938,69.5818,69.4938,69.5466,24608.0
2019-03-25 11:55:00,79.04,79.05,78.9,78.92,30392.0,69.5642,69.573,69.441,69.4586,30392.0
2019-03-25 12:00:00,78.93,79.01,78.9,78.99,32347.0,69.4674,69.5378,69.441,69.5202,32347.0
2019-03-25 12:05:00,78.98,79.0,78.92,78.98,20536.0,69.5114,69.529,69.4586,69.5114,20536.0
2019-03-25 12:10:00,78.97,79.02,78.9,78.97,19245.0,69.5026,69.5466,69.441,69.5026,19245.0
2019-03-25 12:15:00,78.96,79.07,78.95,79.05,19526.0,69.4938,69.5906,69.485,69.573,19526.0
2019-03-25 12:20:00,79.05,79.13,79.05,79.09,14611.0,69.573,69.6434,69.573,69.6082,14611.0
2019-03-25 12:25:00,79.11,79.13,79.02,79.02,20538.0,69.6258,69.6434,69.5466,69.5466,20538.0
2019-03-25 12:30:00,79.02,79.04,78.95,78.96,18210.0,69.5466,69.5642,69.485,69.4938,18210.0
2019-03-25 12:35:00,78.97,78.99,78.87,78.87,15012.0,69.5026,69.5202,69.4146,69.4146,15012.0
2019-03-25 12:40:00,78.85,78.88,78.73,78.74,20731.0,69.397,69.4234,69.2914,69.3002,20731.0
2019-03-25 12:45:00,78.73,78.79,78.71,78.77,14731.0,69.2914,69.3442,69.2738,69.3266,14731.0
2019-03-25 12:50:00,78.77,78.84,78.74,78.81,18613.0,69.3266,69.3882,69.3002,69.3618,18613.0
2019-03-25 12:55:00,78.8,78.84,78.75,78.82,20364.0,69.353,69.3882,69.309,69.3706,20364.0
2019-03-25 13:00:00,78.86,78.88,78.73,78.75,24976.0,69.4058,69.4234,69.2914,69.309,24976.0
2019-03-25 13:05:00,78.73,78.9,78.69,78.87,19341.0,69.2914,69.441,69.2562,69.4146,19341.0
2019-03-25 13:10:00,78.86,79.11,78.85,79.09,12882.0,69.4058,69.6258,69.397,69.6082,12882.0
2019-03-25 13:15:00,79.07,79.08,78.99,79.05,12971.0,69.5906,69.5994,69.5202,69.573,12971.0
2019-03-25 13:20:00,79.05,79.06,78.95,78.99,11308.0,69.573,69.5818,69.485,69.5202,11308.0
2019-03-25 13:25:00,79.0,79.02,78.92,78.96,7751.0,69.529,69.5466,69.4586,69.4938,7751.0
2019-03-25 13:30:00,78.97,78.98,78.92,78.94,12855.0,69.5026,69.5114,69.4586,69.4762,12855.0
2019-03-25 13:35:00,78.93,78.99,78.92,78.95,11805.0,69.4674,69.5202,69.4586,69.485,11805.0
2019-03-25 13:40:00,78.94,78.96,78.88,78.91,8848.0,69.4762,69.4938,69.4234,69.4498,8848.0
2019-03-25 13:45:00,78.9,78.9,78.7,78.75,18803.0,69.441,69.441,69.265,69.309,18803.0
2019-03-25 13:50:00,78.76,78.82,78.71,78.72,22222.0,69.3178,69.3706,69.2738,69.2826,22222.0
2019-03-25 13:55:00,78.72,78.78,78.7,78.74,15005.0,69.2826,69.3354,69.265,69.3002,15005.0
2019-03-25 14:00:00,78.73,78.8,78.72,78.72,18100.0,69.2914,69.353,69.2826,69.2826,18100.0
2019-03-25 14:05:00,78.73,78.73,78.62,78.66,25380.0,69.2914,69.2914,69.1946,69.2298,25380.0
2019-03-25 14:10:00,78.67,78.75,78.66,78.72,14870.0,69.2386,69.309,69.2298,69.2826,14870.0
2019-03-25 14:15:00,78.72,78.76,78.63,78.65,15421.0,69.2826,69.3178,69.2034,69.221,15421.0
2019-03-25 14:20:00,78.66,78.7,78.62,78.66,12892.0,69.2298,69.265,69.1946,69.2298,12892.0
2019-03-25 14:25:00,78.65,78.71,78.62,78.69,24257.0,69.221,69.2738,69.1946,69.2562,24257.0
2019-03-25 14:30:00,78.69,78.86,78.68,78.86,16386.0,69.2562,69.4058,69.2474,69.4058,16386.0
2019-03-25 14:35:00,78.85,78.87,78.8,78.87,13758.0,69.397,69.4146,69.353,69.4146,13758.0
2019-03-25 14:40:00,78.86,78.95,78.81,78.93,15447.0,69.4058,69.485,69.3618,69.4674,15447.0
2019-03-25 14:45:00,78.92,78.93,78.89,78.92,11478.0,69.4586,69.4674,69.4322,69.4586,11478.0
2019-03-25 14:50:00,78.93,78.94,78.84,78.91,13865.0,69.4674,69.4762,69.3882,69.4498,13865.0
2019-03-25 14:55:00,78.9,79.04,78.88,79.02,25673.0,69.441,69.5642,69.4234,69.5466,25673.0
2019-03-25 15:00:00,79.03,79.09,78.96,78.99,16827.0,69.5554,69.6082,69.4938,69.5202,16827.0
2019-03-25 15:05:00,78.99,79.07,78.96,79.04,13963.0,69.5202,69.5906,69.4938,69.5642,13963.0
2019-03-25 15:10:00,79.03,79.15,79.0,79.08,30882.0,69.5554,69.661,69.529,69.5994,30882.0
2019-03-25 15:15:00,79.07,79.11,79.01,79.01,13246.0,69.5906,69.6258,69.5378,69.5378,13246.0
2019-03-25 15:20:00,79.01,79.18,78.99,79.14,21734.0,69.5378,69.6874,69.5202,69.6522,21734.0
2019-03-25 15:25:00,79.13,79.21,79.11,79.15,20947.0,69.6434,69.7138,69.6258,69.661,20947.0
2019-03-25 15:30:00,79.14,79.16,79.06,79.1,21788.0,69.6522,69.6698,69.5818,69.617,21788.0
2019-03-25 15:35:00,79.1,79.14,79.02,79.04,26892.0,69.617,69.6522,69.5466,69.5642,26892.0
2019-03-25 15:40:00,79.04,79.13,79.02,79.09,38004.0,69.5642,69.6434,69.5466,69.6082,38004.0
2019-03-25 15:45:00,79.07,79.13,78.95,78.96,35096.0,69.5906,69.6434,69.485,69.4938,35096.0
2019-03-25 15:50:00,78.97,79.03,78.93,78.98,55554.0,69.5026,69.5554,69.4674,69.5114,55554.0
2019-03-25 15:55:00,78.99,79.06,78.94,78.97,115163.0,69.5202,69.5818,69.4762,69.5026,115163.0
2019-03-26 09:30:00,79.75,79.92,79.59,79.73,36671.0,70.1891,70.3387,70.0483,70.1715,36671.0
2019-03-26 09:35:00,79.74,79.81,79.63,79.64,15223.0,70.1803,70.2419,70.0835,70.0923,15223.0
2019-03-26 09:40:00,79.64,79.76,79.56,79.75,16857.0,70.0923,70.1979,70.0219,70.1891,16857.0
2019-03-26 09:45:00,79.76,79.8,79.57,79.57,10427.0,70.1979,70.2331,70.0307,70.0307,10427.0
2019-03-26 09:50:00,79.58,79.74,79.51,79.7,13433.0,70.0395,70.1803,69.9779,70.1451,13433.0
2019-03-26 09:55:00,79.68,79.71,79.61,79.69,12980.0,70.1275,70.1539,70.0659,70.1363,12980.0
2019-03-26 10:00:00,79.69,79.72,79.56,79.56,12395.0,70.1363,70.1627,70.0219,70.0219,12395.0
2019-03-26 10:05:00,79.54,79.58,79.49,79.55,11117.0,70.0043,70.0395,69.9603,70.0131,11117.0
2019-03-26 10:10:00,79.56,79.65,79.51,79.63,14191.0,70.0219,70.1011,69.9779,70.0835,14191.0
2019-03-26 10:15:00,79.63,79.64,79.5,79.55,12577.0,70.0835,70.0923,69.9691,70.0131,12577.0
2019-03-26 10:20:00,79.57,79.61,79.51,79.59,7073.0,70.0307,70.0659,69.9779,70.0483,7073.0
2019-03-26 10:25:00,79.61,79.67,79.58,79.66,18698.0,70.0659,70.1187,70.0395,70.1099,18698.0
2019-03-26 10:30:00,79.68,79.69,79.54,79.58,22705.0,70.1275,70.1363,70.0043,70.0395,22705.0
2019-03-26 10:35:00,79.55,79.59,79.52,79.58,9975.0,70.0131,70.0483,69.9867,70.0395,9975.0
2019-03-26 10:40:00,79.57,79.59,79.52,79.55,11511.0,70.0307,70.0483,69.9867,70.0131,11511.0
2019-03-26 10:45:00,79.55,79.75,79.55,79.74,15163.0,70.0131,70.1891,70.0131,70.1803,15163.0
2019-03-26 10:50:00,79.75,79.79,79.72,79.75,34241.0,70.1891,70.2243,70.1627,70.1891,34241.0
2019-03-26 10:55:00,79.75,79.82,79.73,79.8,17669.0,70.1891,70.2507,70.1715,70.2331,17669.0
2019-03-26 11:00:00,79.79,79.92,79.78,79.92,19752.0,70.2243,70.3387,70.2155,70.3387,19752.0
2019-03-26 11:05:00,79.9,79.9,79.74,79.77,13828.0,70.3211,70.3211,70.1803,70.2067,13828.0
2019-03-26 11:10:00,79.75,79.75,79.67,79.68,5003.0,70.1891,70.1891,70.1187,70.1275,5003.0
2019-03-26 11:15:00,79.71,79.76,79.61,79.61,7752.0,70.1539,70.1979,70.0659,70.0659,7752.0
2019-03-26 11:20:00,79.62,79.62,79.5,79.53,4856.0,70.0747,70.0747,69.9691,69.9955,4856.0
2019-03-26 11:25:00,79.55,79.57,79.49,79.53,11354.0,70.0131,70.0307,69.9603,69.9955,11354.0
2019-03-26 11:30:00,79.52,79.53,79.4,79.51,10439.0,69.9867,69.9955,69.8811,69.9779,10439.0
2019-03-26 11:35:00,79.49,79.51,79.41,79.45,23770.0,69.9603,69.9779,69.8899,69.9251,23770.0
2019-03-26 11:40:00,79.45,79.51,79.39,79.39,21004.0,69.9251,69.9779,69.8723,69.8723,21004.0
2019-03-26 11:45:00,79.39,79.39,79.23,79.31,9954.0,69.8723,69.8723,69.7314,69.8019,9954.0
2019-03-26 11:50:00,79.32,79.34,79.15,79.2,15855.0,69.8107,69.8283,69.661,69.705,15855.0
2019-03-26 11:55:00,79.18,79.24,79.18,79.19,15537.0,69.6874,69.7402,69.6874,69.6962,15537.0
2019-03-26 12:00:00,79.19,79.28,79.15,79.22,36649.0,69.6962,69.7755,69.661,69.7226,36649.0
2019-03-26 12:05:00,79.2,79.23,79.13,79.16,10565.0,69.705,69.7314,69.6434,69.6698,10565.0
2019-03-26 12:10:00,79.17,79.18,79.11,79.13,12118.0,69.6786,69.6874,69.6258,69.6434,12118.0
2019-03-26 12:15:00,79.14,79.24,79.11,79.23,17211.0,69.6522,69.7402,69.6258,69.7314,17211.0
2019-03-26 12:20:00,79.24,79.26,79.14,79.17,11651.0,69.7402,69.7579,69.6522,69.6786,11651.0
2019-03-26 12:25:00,79.16,79.19,79.12,79.17,7082.0,69.6698,69.6962,69.6346,69.6786,7082.0
2019-03-26 12:30:00,79.17,79.21,79.15,79.18,6073.0,69.6786,69.7138,69.661,69.6874,6073.0
2019-03-26 12:35:00,79.16,79.24,79.16,79.2,12345.0,69.6698,69.7402,69.6698,69.705,12345.0
2019-03-26 12:40:00,79.21,79.23,79.15,79.15,56557.0,69.7138,69.7314,69.661,69.661,56557.0
2019-03-26 12:45:00,79.16,79.16,79.08,79.09,8648.0,69.6698,69.6698,69.5994,69.6082,8648.0
2019-03-26 12:50:00,79.1,79.25,79.1,79.23,7838.0,69.617,69.7491,69.617,69.7314,7838.0
2019-03-26 12:55:00,79.24,79.27,79.17,79.23,10884.0,69.7402,69.7667,69.6786,69.7314,10884.0
2019-03-26 13:00:00,79.23,79.33,79.21,79.29,26248.0,69.7314,69.8195,69.7138,69.7843,26248.0
2019-03-26 13:05:00,79.3,79.33,79.25,79.32,14315.0,69.7931,69.8195,69.7491,69.8107,14315.0
2019-03-26 13:10:00,79.32,79.38,79.32,79.38,5700.0,69.8107,69.8635,69.8107,69.8635,5700.0
2019-03-26 13:15:00,79.39,79.42,79.35,79.4,9643.0,69.8723,69.8987,69.8371,69.8811,9643.0
2019-03-26 13:20:00,79.39,79.4,79.37,79.39,8770.0,69.8723,69.8811,69.8547,69.8723,8770.0
2019-03-26 13:25:00,79.4,79.4,79.28,79.3,11719.0,69.8811,69.8811,69.7755,69.7931,11719.0
2019-03-26 13:30:00,79.31,79.32,79.26,79.26,9294.0,69.8019,69.8107,69.7579,69.7579,9294.0
2019-03-26 13:35:00,79.27,79.29,79.24,79.29,24181.0,69.7667,69.7843,69.7402,69.7843,24181.0
2019-03-26 13:40:00,79.28,79.33,79.28,79.3,7754.0,69.7755,69.8195,69.7755,69.7931,7754.0
2019-03-26 13:45:00,79.31,79.37,79.31,79.34,8357.0,69.8019,69.8547,69.8019,69.8283,8357.0
2019-03-26 13:50:00,79.35,79.37,79.31,79.32,9069.0,69.8371,69.8547,69.8019,69.8107,9069.0
2019-03-26 13:55:00,79.32,79.34,79.28,79.29,8895.0,69.8107,69.8283,69.7755,69.7843,8895.0
2019-03-26 14:00:00,79.28,79.31,79.25,79.27,13722.0,69.7755,69.8019,69.7491,69.7667,13722.0
2019-03-26 14:05:00,79.27,79.37,79.27,79.31,19756.0,69.7667,69.8547,69.7667,69.8019,19756.0
2019-03-26 14:10:00,79.3,79.32,79.25,79.27,13070.0,69.7931,69.8107,69.7491,69.7667,13070.0
2019-03-26 14:15:00,79.27,79.32,79.27,79.29,16122.0,69.7667,69.8107,69.7667,69.7843,16122.0
2019-03-26 14:20:00,79.29,79.29,79.22,79.28,12366.0,69.7843,69.7843,69.7226,69.7755,12366.0
2019-03-26 14:25:00,79.28,79.29,79.15,79.16,14724.0,69.7755,69.7843,69.661,69.6698,14724.0
2019-03-26 14:30:00,79.16,79.19,79.11,79.19,12044.0,69.6698,69.6962,69.6258,69.6962,12044.0
2019-03-26 14:35:00,79.18,79.27,79.18,79.27,9490.0,69.6874,69.7667,69.6874,69.7667,9490.0
2019-03-26 14:40:00,79.27,79.27,79.23,79.25,16722.0,69.7667,69.7667,69.7314,69.7491,16722.0
2019-03-26 14:45:00,79.25,79.26,79.17,79.19,45043.0,69.7491,69.7579,69.6786,69.6962,45043.0
2019-03-26 14:50:00,79.18,79.2,79.16,79.16,11074.0,69.6874,69.705,69.6698,69.6698,11074.0
2019-03-26 14:55:00,79.17,79.26,79.15,79.24,25306.0,69.6786,69.7579,69.661,69.7402,25306.0
2019-03-26 15:00:00,79.25,79.28,79.22,79.23,34478.0,69.7491,69.7755,69.7226,69.7314,34478.0
2019-03-26 15:05:00,79.23,79.24,79.17,79.2,55432.0,69.7314,69.7402,69.6786,69.705,55432.0
2019-03-26 15:10:00,79.19,79.32,79.12,79.2,51293.0,69.6962,69.8107,69.6346,69.705,51293.0
2019-03-26 15:15:00,79.2,79.28,79.2,79.21,47831.0,69.705,69.7755,69.705,69.7138,47831.0
2019-03-26 15:20:00,79.22,79.23,79.17,79.17,23376.0,69.7226,69.7314,69.6786,69.6786,23376.0
2019-03-26 15:25:00,79.17,79.2,79.13,79.15,25365.0,69.6786,69.705,69.6434,69.661,25365.0
2019-03-26 15:30:00,79.14,79.24,79.12,79.23,50623.0,69.6522,69.7402,69.6346,69.7314,50623.0
2019-03-26 15:35:00,79.23,79.34,79.23,79.26,56494.0,69.7314,69.8283,69.7314,69.7579,56494.0
2019-03-26 15:40:00,79.27,79.35,79.21,79.32,45168.0,69.7667,69.8371,69.7138,69.8107,45168.0
2019-03-26 15:45:00,79.32,79.39,79.26,79.38,39812.0,69.8107,69.8723,69.7579,69.8635,39812.0
2019-03-26 15:50:00,79.39,79.49,79.36,79.48,37990.0,69.8723,69.9603,69.8459,69.9515,37990.0
2019-03-26 15:55:00,79.48,79.58,79.47,79.53,91584.0,69.9515,70.0395,69.9427,69.9955,91584.0
2019-03-27 09:30:00,79.54,79.92,79.54,79.85,34273.0,70.0043,70.3387,70.0043,70.2771,34273.0
2019-03-27 09:35:00,79.85,79.88,79.72,79.74,16164.0,70.2771,70.3035,70.1627,70.1803,16164.0
2019-03-27 09:40:00,79.74,79.75,79.58,79.58,20140.0,70.1803,70.1891,70.0395,70.0395,20140.0
2019-03-27 09:45:00,79.6,79.67,79.53,79.57,7147.0,70.0571,70.1187,69.9955,70.0307,7147.0
2019-03-27 09:50:00,79.59,79.78,79.59,79.73,13097.0,70.0483,70.2155,70.0483,70.1715,13097.0
2019-03-27 09:55:00,79.72,79.73,79.62,79.66,9627.0,70.1627,70.1715,70.0747,70.1099,9627.0
2019-03-27 10:00:00,79.65,79.72,79.6,79.69,14667.0,70.1011,70.1627,70.0571,70.1363,14667.0
2019-03-27 10:05:00,79.69,79.79,79.67,79.79,40364.0,70.1363,70.2243,70.1187,70.2243,40364.0
2019-03-27 10:10:00,79.79,79.82,79.71,79.78,11095.0,70.2243,70.2507,70.1539,70.2155,11095.0
2019-03-27 10:15:00,79.76,79.87,79.75,79.87,6144.0,70.1979,70.2947,70.1891,70.2947,6144.0
2019-03-27 10:20:00,79.88,79.99,79.85,79.97,9486.0,70.3035,70.4003,70.2771,70.3827,9486.0
2019-03-27 10:25:00,80.0,80.02,79.89,80.01,16755.0,70.4091,70.4267,70.3123,70.4179,16755.0
2019-03-27 10:30:00,80.01,80.06,79.98,80.01,27174.0,70.4179,70.4619,70.3915,70.4179,27174.0
2019-03-27 10:35:00,80.02,80.04,79.93,79.94,136761.0,70.4267,70.4443,70.3475,70.3563,136761.0
2019-03-27 10:40:00,79.93,79.93,79.68,79.69,30613.0,70.3475,70.3475,70.1275,70.1363,30613.0
2019-03-27 10:45:00,79.68,79.68,79.54,79.55,16275.0,70.1275,70.1275,70.0043,70.0131,16275.0
2019-03-27 10:50:00,79.53,79.57,79.37,79.4,29217.0,69.9955,70.0307,69.8547,69.8811,29217.0
2019-03-27 10:55:00,79.39,79.49,79.35,79.49,18189.0,69.8723,69.9603,69.8371,69.9603,18189.0
2019-03-27 11:00:00,79.49,79.58,79.43,79.44,11145.0,69.9603,70.0395,69.9075,69.9163,11145.0
2019-03-27 11:05:00,79.45,79.59,79.43,79.53,8545.0,69.9251,70.0483,69.9075,69.9955,8545.0
2019-03-27 11:10:00,79.53,79.55,79.47,79.47,7668.0,69.9955,70.0131,69.9427,69.9427,7668.0
2019-03-27 11:15:00,79.45,79.47,79.38,79.42,9567.0,69.9251,69.9427,69.8635,69.8987,9567.0
2019-03-27 11:20:00,79.44,79.5,79.43,79.5,7779.0,69.9163,69.9691,69.9075,69.9691,7779.0
2019-03-27 11:25:00,79.51,79.53,79.31,79.32,14276.0,69.9779,69.9955,69.8019,69.8107,14276.0
2019-03-27 11:30:00,79.32,79.36,79.16,79.18,18200.0,69.8107,69.8459,69.6698,69.6874,18200.0
2019-03-27 11:35:00,79.17,79.3,79.14,79.3,9741.0,69.6786,69.7931,69.6522,69.7931,9741.0
2019-03-27 11:40:00,79.29,79.3,79.05,79.05,5829.0,69.7843,69.7931,69.573,69.573,5829.0
2019-03-27 11:45:00,79.04,79.12,79.0,79.06,15094.0,69.5642,69.6346,69.529,69.5818,15094.0
2019-03-27 11:50:00,79.05,79.14,78.95,79.06,12760.0,69.573,69.6522,69.485,69.5818,12760.0
2019-03-27 11:55:00,79.09,79.23,79.07,79.21,10479.0,69.6082,69.7314,69.5906,69.7138,10479.0
2019-03-27 12:00:00,79.2,79.3,79.15,79.29,15154.0,69.705,69.7931,69.661,69.7843,15154.0
2019-03-27 12:05:00,79.28,79.3,79.15,79.16,16816.0,69.7755,69.7931,69.661,69.6698,16816.0
2019-03-27 12:10:00,79.17,79.2,79.06,79.07,11319.0,69.6786,69.705,69.5818,69.5906,11319.0
2019-03-27 12:15:00,79.07,79.13,79.04,79.08,19634.0,69.5906,69.6434,69.5642,69.5994,19634.0
2019-03-27 12:20:00,79.08,79.21,79.08,79.14,11640.0,69.5994,69.7138,69.5994,69.6522,11640.0
2019-03-27 12:25:00,79.17,79.24,79.09,79.21,16119.0,69.6786,69.7402,69.6082,69.7138,16119.0
2019-03-27 12:30:00,79.21,79.26,79.21,79.25,4252.0,69.7138,69.7579,69.7138,69.7491,4252.0
2019-03-27 12:35:00,79.25,79.29,79.22,79.27,4744.0,69.7491,69.7843,69.7226,69.7667,4744.0
2019-03-27 12:40:00,79.26,79.3,79.23,79.3,9281.0,69.7579,69.7931,69.7314,69.7931,9281.0
2019-03-27 12:45:00,79.3,79.35,79.25,79.32,10501.0,69.7931,69.8371,69.7491,69.8107,10501.0
2019-03-27 12:50:00,79.32,79.34,79.27,79.31,4112.0,69.8107,69.8283,69.7667,69.8019,4112.0
2019-03-27 12:55:00,79.31,79.31,79.24,79.25,3200.0,69.8019,69.8019,69.7402,69.7491,3200.0
2019-03-27 13:00:00,79.24,79.25,79.21,79.21,3868.0,69.7402,69.7491,69.7138,69.7138,3868.0
2019-03-27 13:05:00,79.21,79.26,79.16,79.17,6687.0,69.7138,69.7579,69.6698,69.6786,6687.0
2019-03-27 13:10:00,79.16,79.42,79.16,79.4,10239.0,69.6698,69.8987,69.6698,69.8811,10239.0
2019-03-27 13:15:00,79.39,79.43,79.32,79.35,16452.0,69.8723,69.9075,69.8107,69.8371,16452.0
2019-03-27 13:20:00,79.34,79.37,79.31,79.32,11200.0,69.8283,69.8547,69.8019,69.8107,11200.0
2019-03-27 13:25:00,79.34,79.38,79.34,79.35,5394.0,69.8283,69.8635,69.8283,69.8371,5394.0
2019-03-27 13:30:00,79.36,79.38,79.31,79.31,5905.0,69.8459,69.8635,69.8019,69.8019,5905.0
2019-03-27 13:35:00,79.31,79.31,79.25,79.29,8030.0,69.8019,69.8019,69.7491,69.7843,8030.0
2019-03-27 13:40:00,79.31,79.38,79.3,79.37,6244.0,69.8019,69.8635,69.7931,69.8547,6244.0
2019-03-27 13:45:00,79.37,79.39,79.33,79.34,7549.0,69.8547,69.8723,69.8195,69.8283,7549.0
2019-03-27 13:50:00,79.32,79.38,79.32,79.36,8779.0,69.8107,69.8635,69.8107,69.8459,8779.0
2019-03-27 13:55:00,79.37,79.38,79.29,79.29,6166.0,69.8547,69.8635,69.7843,69.7843,6166.0
2019-03-27 14:00:00,79.31,79.39,79.27,79.37,9436.0,69.8019,69.8723,69.7667,69.8547,9436.0
2019-03-27 14:05:00,79.38,79.38,79.3,79.37,9342.0,69.8635,69.8635,69.7931,69.8547,9342.0
2019-03-27 14:10:00,79.38,79.47,79.37,79.46,8112.0,69.8635,69.9427,69.8547,69.9339,8112.0
2019-03-27 14:15:00,79.45,79.46,79.37,79.37,7723.0,69.9251,69.9339,69.8547,69.8547,7723.0
2019-03-27 14:20:00,79.36,79.36,79.3,79.34,5614.0,69.8459,69.8459,69.7931,69.8283,5614.0
2019-03-27 14:25:00,79.35,79.41,79.34,79.41,7458.0,69.8371,69.8899,69.8283,69.8899,7458.0
2019-03-27 14:30:00,79.4,79.47,79.39,79.4,7726.0,69.8811,69.9427,69.8723,69.8811,7726.0
2019-03-27 14:35:00,79.4,79.44,79.29,79.31,9797.0,69.8811,69.9163,69.7843,69.8019,9797.0
2019-03-27 14:40:00,79.31,79.36,79.3,79.36,10874.0,69.8019,69.8459,69.7931,69.8459,10874.0
2019-03-27 14:45:00,79.36,79.41,79.35,79.38,9289.0,69.8459,69.8899,69.8371,69.8635,9289.0
2019-03-27 14:50:00,79.38,79.46,79.36,79.4,8680.0,69.8635,69.9339,69.8459,69.8811,8680.0
2019-03-27 14:55:00,79.41,79.44,79.36,79.39,13778.0,69.8899,69.9163,69.8459,69.8723,13778.0
2019-03-27 15:00:00,79.41,79.42,79.34,79.37,6109.0,69.8899,69.8987,69.8283,69.8547,6109.0
2019-03-27 15:05:00,79.37,79.45,79.34,79.38,15883.0,69.8547,69.9251,69.8283,69.8635,15883.0
2019-03-27 15:10:00,79.39,79.48,79.38,79.46,9432.0,69.8723,69.9515,69.8635,69.9339,9432.0
2019-03-27 15:15:00,79.46,79.47,79.4,79.42,9481.0,69.9339,69.9427,69.8811,69.8987,9481.0
2019-03-27 15:20:00,79.43,79.5,79.39,79.48,13330.0,69.9075,69.9691,69.8723,69.9515,13330.0
2019-03-27 15:25:00,79.47,79.53,79.45,79.52,11067.0,69.9427,69.9955,69.9251,69.9867,11067.0
2019-03-27 15:30:00,79.52,79.61,79.5,79.54,17776.0,69.9867,70.0659,69.9691,70.0043,17776.0
2019-03-27 15:35:00,79.55,79.6,79.52,79.55,21819.0,70.0131,70.0571,69.9867,70.0131,21819.0
2019-03-27 15:40:00,79.55,79.59,79.51,79.51,19602.0,70.0131,70.0483,69.9779,69.9779,19602.0
2019-03-27 15:45:00,79.5,79.56,79.49,79.5,26313.0,69.9691,70.0219,69.9603,69.9691,26313.0
2019-03-27 15:50:00,79.5,79.51,79.41,79.42,32349.0,69.9691,69.9779,69.8899,69.8987,32349.0
2019-03-27 15:55:00,79.41,79.41,79.33,79.36,94369.0,69.8899,69.8899,69.8195,69.8459,94369.0
2019-03-28 09:30:00,79.85,79.95,79.7,79.82,30538.0,70.2771,70.3651,70.1451,70.2507,30538.0
2019-03-28 09:35:00,79.88,79.98,79.85,79.98,8973.0,70.3035,70.3915,70.2771,70.3915,8973.0
2019-03-28 09:40:00,79.97,80.18,79.94,80.18,5649.0,70.3827,70.5676,70.3563,70.5676,5649.0
2019-03-28 09:45:00,80.15,80.2,80.07,80.08,5915.0,70.5412,70.5852,70.4707,70.4795,5915.0
2019-03-28 09:50:00,80.07,80.11,80.0,80.05,8331.0,70.4707,70.5059,70.4091,70.4531,8331.0
2019-03-28 09:55:00,80.03,80.16,80.03,80.15,5499.0,70.4355,70.55,70.4355,70.5412,5499.0
2019-03-28 10:00:00,80.14,80.21,80.09,80.21,37018.0,70.5324,70.594,70.4883,70.594,37018.0
2019-03-28 10:05:00,80.22,80.26,80.16,80.26,11304.0,70.6028,70.638,70.55,70.638,11304.0
2019-03-28 10:10:00,80.24,80.28,80.15,80.15,8293.0,70.6204,70.6556,70.5412,70.5412,8293.0
2019-03-28 10:15:00,80.16,80.16,80.09,80.15,6699.0,70.55,70.55,70.4883,70.5412,6699.0
2019-03-28 10:20:00,80.16,80.21,80.12,80.2,10867.0,70.55,70.594,70.5147,70.5852,10867.0
2019-03-28 10:25:00,80.2,80.2,80.13,80.17,7148.0,70.5852,70.5852,70.5236,70.5588,7148.0
2019-03-28 10:30:00,80.17,80.33,80.17,80.29,10311.0,70.5588,70.6996,70.5588,70.6644,10311.0
2019-03-28 10:35:00,80.3,80.35,80.27,80.27,6718.0,70.6732,70.7172,70.6468,70.6468,6718.0
2019-03-28 10:40:00,80.25,80.31,80.23,80.23,7325.0,70.6292,70.682,70.6116,70.6116,7325.0
2019-03-28 10:45:00,80.24,80.24,80.19,80.2,6904.0,70.6204,70.6204,70.5764,70.5852,6904.0
2019-03-28 10:50:00,80.2,80.21,80.09,80.11,13000.0,70.5852,70.594,70.4883,70.5059,13000.0
2019-03-28 10:55:00,80.11,80.15,80.07,80.07,11657.0,70.5059,70.5412,70.4707,70.4707,11657.0
2019-03-28 11:00:00,80.08,80.09,79.97,79.98,13195.0,70.4795,70.4883,70.3827,70.3915,13195.0
2019-03-28 11:05:00,79.97,79.97,79.83,79.87,8829.0,70.3827,70.3827,70.2595,70.2947,8829.0
2019-03-28 11:10:00,79.87,79.89,79.73,79.73,19576.0,70.2947,70.3123,70.1715,70.1715,19576.0
2019-03-28 11:15:00,79.72,79.73,79.54,79.56,21313.0,70.1627,70.1715,70.0043,70.0219,21313.0
2019-03-28 11:20:00,79.56,79.58,79.38,79.4,49307.0,70.0219,70.0395,69.8635,69.8811,49307.0
2019-03-28 11:25:00,79.39,79.41,79.32,79.33,34129.0,69.8723,69.8899,69.8107,69.8195,34129.0
2019-03-28 11:30:00,79.34,79.37,79.33,79.34,26944.0,69.8283,69.8547,69.8195,69.8283,26944.0
2019-03-28 11:35:00,79.34,79.42,79.33,79.37,54405.0,69.8283,69.8987,69.8195,69.8547,54405.0
2019-03-28 11:40:00,79.37,79.37,79.28,79.32,21732.0,69.8547,69.8547,69.7755,69.8107,21732.0
2019-03-28 11:45:00,79.31,79.43,79.23,79.42,18932.0,69.8019,69.9075,69.7314,69.8987,18932.0
2019-03-28 11:50:00,79.42,79.46,79.28,79.29,15725.0,69.8987,69.9339,69.7755,69.7843,15725.0
2019-03-28 11:55:00,79.3,79.33,79.27,79.33,12730.0,69.7931,69.8195,69.7667,69.8195,12730.0
2019-03-28 12:00:00,79.32,79.41,79.29,79.39,7586.0,69.8107,69.8899,69.7843,69.8723,7586.0
2019-03-28 12:05:00,79.42,79.5,79.41,79.46,10824.0,69.8987,69.9691,69.8899,69.9339,10824.0
2019-03-28 12:10:00,79.47,79.47,79.36,79.39,28980.0,69.9427,69.9427,69.8459,69.8723,28980.0
2019-03-28 12:15:00,79.38,79.43,79.35,79.43,14026.0,69.8635,69.9075,69.8371,69.9075,14026.0
2019-03-28 12:20:00,79.47,79.6,79.47,79.6,8505.0,69.9427,70.0571,69.9427,70.0571,8505.0
2019-03-28 12:25:00,79.61,79.65,79.55,79.65,4706.0,70.0659,70.1011,70.0131,70.1011,4706.0
2019-03-28 12:30:00,79.64,79.66,79.59,79.63,9452.0,70.0923,70.1099,70.0483,70.0835,9452.0
2019-03-28 12:35:00,79.63,79.7,79.6,79.69,8414.0,70.0835,70.1451,70.0571,70.1363,8414.0
2019-03-28 12:40:00,79.71,79.73,79.65,79.68,16233.0,70.1539,70.1715,70.1011,70.1275,16233.0
2019-03-28 12:45:00,79.68,79.7,79.63,79.68,7898.0,70.1275,70.1451,70.0835,70.1275,7898.0
2019-03-28 12:50:00,79.67,79.7,79.67,79.68,15420.0,70.1187,70.1451,70.1187,70.1275,15420.0
2019-03-28 12:55:00,79.68,79.7,79.66,79.66,6161.0,70.1275,70.1451,70.1099,70.1099,6161.0
2019-03-28 13:00:00,79.67,79.75,79.67,79.74,26543.0,70.1187,70.1891,70.1187,70.1803,26543.0
2019-03-28 13:05:00,79.73,79.73,79.68,79.7,12432.0,70.1715,70.1715,70.1275,70.1451,12432.0
2019-03-28 13:10:00,79.71,79.78,79.71,79.76,15496.0,70.1539,70.2155,70.1539,70.1979,15496.0
2019-03-28 13:15:00,79.76,79.86,79.74,79.84,12580.0,70.1979,70.2859,70.1803,70.2683,12580.0
2019-03-28 13:20:00,79.83,79.9,79.83,79.84,11950.0,70.2595,70.3211,70.2595,70.2683,11950.0
2019-03-28 13:25:00,79.85,79.94,79.84,79.94,10953.0,70.2771,70.3563,70.2683,70.3563,10953.0
2019-03-28 13:30:00,79.94,79.95,79.9,79.92,9370.0,70.3563,70.3651,70.3211,70.3387,9370.0
2019-03-28 13:35:00,79.91,79.93,79.87,79.88,13083.0,70.3299,70.3475,70.2947,70.3035,13083.0
2019-03-28 13:40:00,79.89,79.89,79.83,79.86,7134.0,70.3123,70.3123,70.2595,70.2859,7134.0
2019-03-28 13:45:00,79.87,79.94,79.87,79.94,10873.0,70.2947,70.3563,70.2947,70.3563,10873.0
2019-03-28 13:50:00,79.94,79.98,79.92,79.98,9728.0,70.3563,70.3915,70.3387,70.3915,9728.0
2019-03-28 13:55:00,79.98,79.99,79.96,79.98,11357.0,70.3915,70.4003,70.3739,70.3915,11357.0
2019-03-28 14:00:00,79.99,79.99,79.93,79.95,14936.0,70.4003,70.4003,70.3475,70.3651,14936.0
2019-03-28 14:05:00,79.96,79.97,79.93,79.93,9309.0,70.3739,70.3827,70.3475,70.3475,9309.0
2019-03-28 14:10:00,79.94,80.02,79.92,79.99,48586.0,70.3563,70.4267,70.3387,70.4003,48586.0
2019-03-28 14:15:00,79.99,80.01,79.95,79.97,12691.0,70.4003,70.4179,70.3651,70.3827,12691.0
2019-03-28 14:20:00,79.97,79.97,79.85,79.86,13319.0,70.3827,70.3827,70.2771,70.2859,13319.0
2019-03-28 14:25:00,79.87,79.88,79.85,79.85,9514.0,70.2947,70.3035,70.2771,70.2771,9514.0
2019-03-28 14:30:00,79.85,79.85,79.81,79.82,18771.0,70.2771,70.2771,70.2419,70.2507,18771.0
2019-03-28 14:35:00,79.81,79.88,79.8,79.85,11682.0,70.2419,70.3035,70.2331,70.2771,11682.0
2019-03-28 14:40:00,79.85,79.89,79.84,79.85,9081.0,70.2771,70.3123,70.2683,70.2771,9081.0
2019-03-28 14:45:00,79.84,79.92,79.84,79.86,8834.0,70.2683,70.3387,70.2683,70.2859,8834.0
2019-03-28 14:50:00,79.87,79.92,79.82,79.88,18243.0,70.2947,70.3387,70.2507,70.3035,18243.0
2019-03-28 14:55:00,79.87,79.91,79.84,79.9,9647.0,70.2947,70.3299,70.2683,70.3211,9647.0
2019-03-28 15:00:00,79.89,79.92,79.85,79.86,21477.0,70.3123,70.3387,70.2771,70.2859,21477.0
2019-03-28 15:05:00,79.86,79.93,79.86,79.92,10189.0,70.2859,70.3475,70.2859,70.3387,10189.0
2019-03-28 15:10:00,79.92,80.01,79.91,80.0,12894.0,70.3387,70.4179,70.3299,70.4091,12894.0
2019-03-28 15:15:00,80.0,80.03,79.95,79.98,20645.0,70.4091,70.4355,70.3651,70.3915,20645.0
2019-03-28 15:20:00,79.97,80.05,79.96,80.03,13793.0,70.3827,70.4531,70.3739,70.4355,13793.0
2019-03-28 15:25:00,80.04,80.11,80.02,80.02,17732.0,70.4443,70.5059,70.4267,70.4267,17732.0
2019-03-28 15:30:00,80.03,80.04,79.9,79.92,26149.0,70.4355,70.4443,70.3211,70.3387,26149.0
2019-03-28 15:35:00,79.92,79.93,79.85,79.85,34633.0,70.3387,70.3475,70.2771,70.2771,34633.0
2019-03-28 15:40:00,79.85,79.91,79.84,79.88,26620.0,70.2771,70.3299,70.2683,70.3035,26620.0
2019-03-28 15:45:00,79.89,79.9,79.82,79.84,33875.0,70.3123,70.3211,70.2507,70.2683,33875.0
2019-03-28 15:50:00,79.84,79.92,79.79,79.92,48423.0,70.2683,70.3387,70.2243,70.3387,48423.0
2019-03-28 15:55:00,79.91,79.96,79.85,79.86,75894.0,70.3299,70.3739,70.2771,70.2859,75894.0
2019-03-29 09:30:00,80.65,80.65,80.36,80.37,31307.0,70.9812,70.9812,70.726,70.7348,31307.0
2019-03-29 09:35:00,80.4,80.52,80.35,80.42,20619.0,70.7612,70.8668,70.7172,70.7788,20619.0
2019-03-29 09:40:00,80.44,80.62,80.44,80.59,11104.0,70.7964,70.9548,70.7964,70.9284,11104.0
2019-03-29 09:45:00,80.62,80.67,80.54,80.55,20152.0,70.9548,70.9988,70.8844,70.8932,20152.0
2019-03-29 09:50:00,80.54,80.55,80.38,80.53,64601.0,70.8844,70.8932,70.7436,70.8756,64601.0
2019-03-29 09:55:00,80.52,80.58,80.44,80.56,60184.0,70.8668,70.9196,70.7964,70.902,60184.0
2019-03-29 10:00:00,80.59,80.6,80.43,80.48,46846.0,70.9284,70.9372,70.7876,70.8316,46846.0
2019-03-29 10:05:00,80.48,80.61,80.39,80.59,50031.0,70.8316,70.946,70.7524,70.9284,50031.0
2019-03-29 10:10:00,80.6,80.6,80.53,80.56,21718.0,70.9372,70.9372,70.8756,70.902,21718.0
2019-03-29 10:15:00,80.55,80.56,80.5,80.54,8469.0,70.8932,70.902,70.8492,70.8844,8469.0
2019-03-29 10:20:00,80.55,80.56,80.39,80.41,37315.0,70.8932,70.902,70.7524,70.77,37315.0
2019-03-29 10:25:00,80.43,80.46,80.4,80.46,22798.0,70.7876,70.814,70.7612,70.814,22798.0
2019-03-29 10:30:00,80.48,80.54,80.47,80.49,20785.0,70.8316,70.8844,70.8228,70.8404,20785.0
2019-03-29 10:35:00,80.49,80.52,80.43,80.49,9832.0,70.8404,70.8668,70.7876,70.8404,9832.0
2019-03-29 10:40:00,80.5,80.54,80.34,80.34,16650.0,70.8492,70.8844,70.7084,70.7084,16650.0
2019-03-29 10:45:00,80.33,80.49,80.31,80.45,22054.0,70.6996,70.8404,70.682,70.8052,22054.0
2019-03-29 10:50:00,80.45,80.48,80.33,80.34,18058.0,70.8052,70.8316,70.6996,70.7084,18058.0
2019-03-29 10:55:00,80.33,80.39,80.33,80.35,9258.0,70.6996,70.7524,70.6996,70.7172,9258.0
2019-03-29 11:00:00,80.37,80.5,80.37,80.44,17813.0,70.7348,70.8492,70.7348,70.7964,17813.0
2019-03-29 11:05:00,80.44,80.53,80.41,80.5,13679.0,70.7964,70.8756,70.77,70.8492,13679.0
2019-03-29 11:10:00,80.49,80.52,80.41,80.44,10227.0,70.8404,70.8668,70.77,70.7964,10227.0
2019-03-29 11:15:00,80.44,80.5,80.44,80.46,12183.0,70.7964,70.8492,70.7964,70.814,12183.0
2019-03-29 11:20:00,80.45,80.45,80.34,80.39,14441.0,70.8052,70.8052,70.7084,70.7524,14441.0
2019-03-29 11:25:00,80.4,80.44,80.37,80.44,19379.0,70.7612,70.7964,70.7348,70.7964,19379.0
2019-03-29 11:30:00,80.45,80.5,80.43,80.49,13058.0,70.8052,70.8492,70.7876,70.8404,13058.0
2019-03-29 11:35:00,80.49,80.57,80.45,80.54,40808.0,70.8404,70.9108,70.8052,70.8844,40808.0
2019-03-29 11:40:00,80.54,80.55,80.47,80.48,11352.0,70.8844,70.8932,70.8228,70.8316,11352.0
2019-03-29 11:45:00,80.48,80.51,80.46,80.5,12742.0,70.8316,70.858,70.814,70.8492,12742.0
2019-03-29 11:50:00,80.51,80.52,80.45,80.48,8571.0,70.858,70.8668,70.8052,70.8316,8571.0
2019-03-29 11:55:00,80.48,80.5,80.43,80.45,9470.0,70.8316,70.8492,70.7876,70.8052,9470.0
2019-03-29 12:00:00,80.45,80.45,80.39,80.4,12507.0,70.8052,70.8052,70.7524,70.7612,12507.0
2019-03-29 12:05:00,80.4,80.4,80.3,80.33,8898.0,70.7612,70.7612,70.6732,70.6996,8898.0
2019-03-29 12:10:00,80.32,80.32,80.24,80.25,16247.0,70.6908,70.6908,70.6204,70.6292,16247.0
2019-03-29 12:15:00,80.25,80.3,80.25,80.29,9589.0,70.6292,70.6732,70.6292,70.6644,9589.0
2019-03-29 12:20:00,80.32,80.36,80.32,80.33,4603.0,70.6908,70.726,70.6908,70.6996,4603.0
2019-03-29 12:25:00,80.32,80.37,80.31,80.34,11218.0,70.6908,70.7348,70.682,70.7084,11218.0
2019-03-29 12:30:00,80.35,80.35,80.3,80.31,11033.0,70.7172,70.7172,70.6732,70.682,11033.0
2019-03-29 12:35:00,80.32,80.39,80.31,80.39,7648.0,70.6908,70.7524,70.682,70.7524,7648.0
2019-03-29 12:40:00,80.39,80.4,80.32,80.34,9503.0,70.7524,70.7612,70.6908,70.7084,9503.0
2019-03-29 12:45:00,80.33,80.37,80.31,80.35,5953.0,70.6996,70.7348,70.682,70.7172,5953.0
2019-03-29 12:50:00,80.35,80.4,80.31,80.39,13416.0,70.7172,70.7612,70.682,70.7524,13416.0
2019-03-29 12:55:00,80.39,80.49,80.39,80.49,12769.0,70.7524,70.8404,70.7524,70.8404,12769.0
2019-03-29 13:00:00,80.49,80.5,80.46,80.46,7841.0,70.8404,70.8492,70.814,70.814,7841.0
2019-03-29 13:05:00,80.47,80.47,80.42,80.43,7417.0,70.8228,70.8228,70.7788,70.7876,7417.0
2019-03-29 13:10:00,80.44,80.45,80.37,80.37,8652.0,70.7964,70.8052,70.7348,70.7348,8652.0
2019-03-29 13:15:00,80.37,80.37,80.3,80.31,8786.0,70.7348,70.7348,70.6732,70.682,8786.0
2019-03-29 13:20:00,80.3,80.33,80.25,80.3,6985.0,70.6732,70.6996,70.6292,70.6732,6985.0
2019-03-29 13:25:00,80.3,80.35,80.29,80.34,4404.0,70.6732,70.7172,70.6644,70.7084,4404.0
2019-03-29 13:30:00,80.35,80.35,80.3,80.31,7949.0,70.7172,70.7172,70.6732,70.682,7949.0
2019-03-29 13:35:00,80.31,80.33,80.29,80.32,22307.0,70.682,70.6996,70.6644,70.6908,22307.0
2019-03-29 13:40:00,80.31,80.35,80.28,80.35,10791.0,70.682,70.7172,70.6556,70.7172,10791.0
2019-03-29 13:45:00,80.35,80.35,80.31,80.33,6472.0,70.7172,70.7172,70.682,70.6996,6472.0
2019-03-29 13:50:00,80.32,80.35,80.3,80.33,5353.0,70.6908,70.7172,70.6732,70.6996,5353.0
2019-03-29 13:55:00,80.33,80.33,80.29,80.3,9362.0,70.6996,70.6996,70.6644,70.6732,9362.0
2019-03-29 14:00:00,80.29,80.31,80.28,80.29,23673.0,70.6644,70.682,70.6556,70.6644,23673.0
2019-03-29 14:05:00,80.3,80.34,80.28,80.28,31003.0,70.6732,70.7084,70.6556,70.6556,31003.0
2019-03-29 14:10:00,80.29,80.33,80.29,80.31,14821.0,70.6644,70.6996,70.6644,70.682,14821.0
2019-03-29 14:15:00,80.31,80.36,80.31,80.34,17167.0,70.682,70.726,70.682,70.7084,17167.0
2019-03-29 14:20:00,80.34,80.4,80.34,80.39,18695.0,70.7084,70.7612,70.7084,70.7524,18695.0
2019-03-29 14:25:00,80.39,80.45,80.38,80.44,12022.0,70.7524,70.8052,70.7436,70.7964,12022.0
2019-03-29 14:30:00,80.44,80.45,80.41,80.43,11910.0,70.7964,70.8052,70.77,70.7876,11910.0
2019-03-29 14:35:00,80.44,80.45,80.42,80.44,11475.0,70.7964,70.8052,70.7788,70.7964,11475.0
2019-03-29 14:40:00,80.43,80.47,80.37,80.43,17605.0,70.7876,70.8228,70.7348,70.7876,17605.0
2019-03-29 14:45:00,80.42,80.44,80.38,80.44,8559.0,70.7788,70.7964,70.7436,70.7964,8559.0
2019-03-29 14:50:00,80.44,80.52,80.42,80.52,13214.0,70.7964,70.8668,70.7788,70.8668,13214.0
2019-03-29 14:55:00,80.52,80.52,80.47,80.48,9060.0,70.8668,70.8668,70.8228,70.8316,9060.0
2019-03-29 15:00:00,80.48,80.56,80.48,80.52,17988.0,70.8316,70.902,70.8316,70.8668,17988.0
2019-03-29 15:05:00,80.52,80.56,80.47,80.52,14842.0,70.8668,70.902,70.8228,70.8668,14842.0
2019-03-29 15:10:00,80.53,80.56,80.46,80.47,28413.0,70.8756,70.902,70.814,70.8228,28413.0
2019-03-29 15:15:00,80.46,80.61,80.45,80.54,35087.0,70.814,70.946,70.8052,70.8844,35087.0
2019-03-29 15:20:00,80.54,80.54,80.43,80.44,11367.0,70.8844,70.8844,70.7876,70.7964,11367.0
2019-03-29 15:25:00,80.43,80.5,80.42,80.47,9213.0,70.7876,70.8492,70.7788,70.8228,9213.0
2019-03-29 15:30:00,80.48,80.49,80.4,80.49,22336.0,70.8316,70.8404,70.7612,70.8404,22336.0
2019-03-29 15:35:00,80.5,80.51,80.44,80.5,10983.0,70.8492,70.858,70.7964,70.8492,10983.0
2019-03-29 15:40:00,80.51,80.55,80.5,80.54,17638.0,70.858,70.8932,70.8492,70.8844,17638.0
2019-03-29 15:45:00,80.54,80.61,80.5,80.54,29592.0,70.8844,70.946,70.8492,70.8844,29592.0
2019-03-29 15:50:00,80.53,80.6,80.47,80.52,55964.0,70.8756,70.9372,70.8228,70.8668,55964.0
2019-03-29 15:55:00,80.54,80.63,80.5,80.56,131553.0,70.8844,70.9636,70.8492,70.902,131553.0
2019-04-01 09:30:00,81.56,81.69,81.38,81.62,63708.0,71.7821,71.8965,71.6237,71.8349,63708.0
2019-04-01 09:35:00,81.63,81.65,81.46,81.49,16010.0,71.8437,71.8613,71.6941,71.7205,16010.0
2019-04-01 09:40:00,81.49,81.54,81.39,81.41,37098.0,71.7205,71.7645,71.6325,71.6501,37098.0
2019-04-01 09:45:00,81.39,81.43,81.28,81.3,82926.0,71.6325,71.6677,71.5357,71.5533,82926.0
2019-04-01 09:50:00,81.31,81.59,81.26,81.5,44796.0,71.5621,71.8085,71.5181,71.7293,44796.0
2019-04-01 09:55:00,81.51,81.57,81.41,81.42,13401.0,71.7381,71.7909,71.6501,71.6589,13401.0
2019-04-01 10:00:00,81.43,82.0,81.43,81.96,58642.0,71.6677,72.1694,71.6677,72.1342,58642.0
2019-04-01 10:05:00,81.98,82.03,81.79,81.83,16237.0,72.1518,72.1958,71.9845,72.0197,16237.0
2019-04-01 10:10:00,81.83,81.92,81.73,81.89,34708.0,72.0197,72.099,71.9317,72.0726,34708.0
2019-04-01 10:15:00,81.89,81.99,81.87,81.97,12165.0,72.0726,72.1606,72.0549,72.143,12165.0
2019-04-01 10:20:00,81.98,81.99,81.92,81.93,9676.0,72.1518,72.1606,72.099,72.1078,9676.0
2019-04-01 10:25:00,81.95,82.01,81.88,81.92,62149.0,72.1254,72.1782,72.0638,72.099,62149.0
2019-04-01 10:30:00,81.9,82.03,81.9,81.92,22625.0,72.0814,72.1958,72.0814,72.099,22625.0
2019-04-01 10:35:00,81.92,81.96,81.88,81.92,9448.0,72.099,72.1342,72.0638,72.099,9448.0
2019-04-01 10:40:00,81.94,82.06,81.94,82.06,10114.0,72.1166,72.2222,72.1166,72.2222,10114.0
2019-04-01 10:45:00,82.05,82.09,81.95,82.01,12551.0,72.2134,72.2486,72.1254,72.1782,12551.0
2019-04-01 10:50:00,82.02,82.02,81.88,81.92,8602.0,72.187,72.187,72.0638,72.099,8602.0
2019-04-01 10:55:00,81.91,81.97,81.9,81.97,12280.0,72.0902,72.143,72.0814,72.143,12280.0
2019-04-01 11:00:00,81.97,81.99,81.88,81.9,10430.0,72.143,72.1606,72.0638,72.0814,10430.0
2019-04-01 11:05:00,81.91,81.93,81.88,81.91,8003.0,72.0902,72.1078,72.0638,72.0902,8003.0
2019-04-01 11:10:00,81.91,81.91,81.85,81.87,8356.0,72.0902,72.0902,72.0373,72.0549,8356.0
2019-04-01 11:15:00,81.87,81.97,81.85,81.95,13318.0,72.0549,72.143,72.0373,72.1254,13318.0
2019-04-01 11:20:00,81.94,81.97,81.85,81.95,24425.0,72.1166,72.143,72.0373,72.1254,24425.0
2019-04-01 11:25:00,81.95,82.02,81.91,82.01,16930.0,72.1254,72.187,72.0902,72.1782,16930.0
2019-04-01 11:30:00,82.0,82.01,81.9,81.97,20591.0,72.1694,72.1782,72.0814,72.143,20591.0
2019-04-01 11:35:00,81.98,82.0,81.93,81.93,8662.0,72.1518,72.1694,72.1078,72.1078,8662.0
2019-04-01 11:40:00,81.93,81.95,81.86,81.9,13611.0,72.1078,72.1254,72.0461,72.0814,13611.0
2019-04-01 11:45:00,81.9,81.97,81.9,81.96,11205.0,72.0814,72.143,72.0814,72.1342,11205.0
2019-04-01 11:50:00,81.96,81.99,81.96,81.96,39625.0,72.1342,72.1606,72.1342,72.1342,39625.0
2019-04-01 11:55:00,81.95,81.98,81.94,81.94,5947.0,72.1254,72.1518,72.1166,72.1166,5947.0
2019-04-01 12:00:00,81.94,81.97,81.9,81.91,12963.0,72.1166,72.143,72.0814,72.0902,12963.0
2019-04-01 12:05:00,81.9,81.92,81.89,81.91,11528.0,72.0814,72.099,72.0726,72.0902,11528.0
2019-04-01 12:10:00,81.91,81.98,81.89,81.95,8980.0,72.0902,72.1518,72.0726,72.1254,8980.0
2019-04-01 12:15:00,81.95,82.0,81.95,81.97,31520.0,72.1254,72.1694,72.1254,72.143,31520.0
2019-04-01 12:20:00,81.98,82.04,81.98,81.99,7776.0,72.1518,72.2046,72.1518,72.1606,7776.0
2019-04-01 12:25:00,81.99,81.99,81.95,81.96,7506.0,72.1606,72.1606,72.1254,72.1342,7506.0
2019-04-01 12:30:00,81.96,82.02,81.96,81.96,5094.0,72.1342,72.187,72.1342,72.1342,5094.0
2019-04-01 12:35:00,81.98,81.98,81.94,81.98,8643.0,72.1518,72.1518,72.1166,72.1518,8643.0
2019-04-01 12:40:00,81.98,82.0,81.97,82.0,8956.0,72.1518,72.1694,72.143,72.1694,8956.0
2019-04-01 12:45:00,82.0,82.06,81.99,82.06,6864.0,72.1694,72.2222,72.1606,72.2222,6864.0
2019-04-01 12:50:00,82.06,82.07,82.02,82.06,4895.0,72.2222,72.231,72.187,72.2222,4895.0
2019-04-01 12:55:00,82.06,82.11,82.05,82.09,15805.0,72.2222,72.2662,72.2134,72.2486,15805.0
2019-04-01 13:00:00,82.09,82.09,82.05,82.05,7588.0,72.2486,72.2486,72.2134,72.2134,7588.0
2019-04-01 13:05:00,82.05,82.06,82.02,82.05,7790.0,72.2134,72.2222,72.187,72.2134,7790.0
2019-04-01 13:10:00,82.04,82.04,81.99,82.01,11130.0,72.2046,72.2046,72.1606,72.1782,11130.0
2019-04-01 13:15:00,82.01,82.03,81.99,81.99,7392.0,72.1782,72.1958,72.1606,72.1606,7392.0
2019-04-01 13:20:00,81.98,81.99,81.92,81.93,31903.0,72.1518,72.1606,72.099,72.1078,31903.0
2019-04-01 13:25:00,81.92,82.03,81.92,81.96,65041.0,72.099,72.1958,72.099,72.1342,65041.0
2019-04-01 13:30:00,81.95,81.96,81.92,81.92,25411.0,72.1254,72.1342,72.099,72.099,25411.0
2019-04-01 13:35:00,81.92,82.01,81.92,82.0,9196.0,72.099,72.1782,72.099,72.1694,9196.0
2019-04-01 13:40:00,82.01,82.02,81.96,81.98,9291.0,72.1782,72.187,72.1342,72.1518,9291.0
2019-04-01 13:45:00,81.99,82.1,81.99,82.06,10906.0,72.1606,72.2574,72.1606,72.2222,10906.0
2019-04-01 13:50:00,82.05,82.14,82.05,82.11,16855.0,72.2134,72.2926,72.2134,72.2662,16855.0
2019-04-01 13:55:00,82.11,82.18,82.07,82.17,24121.0,72.2662,72.3278,72.231,72.319,24121.0
2019-04-01 14:00:00,82.19,82.26,82.18,82.26,19125.0,72.3366,72.3982,72.3278,72.3982,19125.0
2019-04-01 14:05:00,82.27,82.32,82.25,82.28,12139.0,72.407,72.451,72.3894,72.4158,12139.0
2019-04-01 14:10:00,82.31,82.38,82.3,82.32,15554.0,72.4422,72.5038,72.4334,72.451,15554.0
2019-04-01 14:15:00,82.33,82.38,82.27,82.38,13826.0,72.4598,72.5038,72.407,72.5038,13826.0
2019-04-01 14:20:00,82.38,82.39,82.29,82.29,10056.0,72.5038,72.5126,72.4246,72.4246,10056.0
2019-04-01 14:25:00,82.3,82.33,82.25,82.25,12791.0,72.4334,72.4598,72.3894,72.3894,12791.0
2019-04-01 14:30:00,82.27,82.29,82.26,82.29,5050.0,72.407,72.4246,72.3982,72.4246,5050.0
2019-04-01 14:35:00,82.29,82.29,82.22,82.23,12676.0,72.4246,72.4246,72.363,72.3718,12676.0
2019-04-01 14:40:00,82.23,82.25,82.18,82.18,9463.0,72.3718,72.3894,72.3278,72.3278,9463.0
2019-04-01 14:45:00,82.17,82.18,82.11,82.12,13085.0,72.319,72.3278,72.2662,72.275,13085.0
2019-04-01 14:50:00,82.12,82.17,82.11,82.12,25624.0,72.275,72.319,72.2662,72.275,25624.0
2019-04-01 14:55:00,82.13,82.27,82.13,82.22,21493.0,72.2838,72.407,72.2838,72.363,21493.0
2019-04-01 15:00:00,82.21,82.21,82.14,82.15,4918.0,72.3542,72.3542,72.2926,72.3014,4918.0
2019-04-01 15:05:00,82.15,82.24,82.15,82.19,10922.0,72.3014,72.3806,72.3014,72.3366,10922.0
2019-04-01 15:10:00,82.2,82.24,82.16,82.23,12562.0,72.3454,72.3806,72.3102,72.3718,12562.0
2019-04-01 15:15:00,82.23,82.26,82.21,82.26,9282.0,72.3718,72.3982,72.3542,72.3982,9282.0
2019-04-01 15:20:00,82.27,82.33,82.24,82.33,15731.0,72.407,72.4598,72.3806,72.4598,15731.0
2019-04-01 15:25:00,82.33,82.34,82.27,82.31,13492.0,72.4598,72.4686,72.407,72.4422,13492.0
2019-04-01 15:30:00,82.31,82.32,82.23,82.23,13949.0,72.4422,72.451,72.3718,72.3718,13949.0
2019-04-01 15:35:00,82.23,82.3,82.22,82.26,22054.0,72.3718,72.4334,72.363,72.3982,22054.0
2019-04-01 15:40:00,82.26,82.29,82.22,82.25,22940.0,72.3982,72.4246,72.363,72.3894,22940.0
2019-04-01 15:45:00,82.25,82.26,82.21,82.26,42826.0,72.3894,72.3982,72.3542,72.3982,42826.0
2019-04-01 15:50:00,82.24,82.33,82.22,82.31,47468.0,72.3806,72.4598,72.363,72.4422,47468.0
2019-04-01 15:55:00,82.31,82.38,82.23,82.24,111911.0,72.4422,72.5038,72.3718,72.3806,111911.0
2019-04-02 09:30:00,82.49,82.55,82.25,82.38,40562.0,72.6006,72.6534,72.3894,72.5038,40562.0
2019-04-02 09:35:00,82.4,82.42,82.24,82.34,7568.0,72.5214,72.539,72.3806,72.4686,7568.0
2019-04-02 09:40:00,82.35,82.5,82.32,82.5,18588.0,72.4774,72.6094,72.451,72.6094,18588.0
2019-04-02 09:45:00,82.51,82.54,82.47,82.48,13006.0,72.6182,72.6446,72.583,72.5918,13006.0
2019-04-02 09:50:00,82.48,82.74,82.47,82.72,26772.0,72.5918,72.8206,72.583,72.803,26772.0
2019-04-02 09:55:00,82.72,82.94,82.72,82.86,40386.0,72.803,72.9967,72.803,72.9263,40386.0
2019-04-02 10:00:00,82.89,82.89,82.5,82.58,18110.0,72.9527,72.9527,72.6094,72.6798,18110.0
2019-04-02 10:05:00,82.59,82.61,82.52,82.55,8504.0,72.6886,72.7062,72.627,72.6534,8504.0
2019-04-02 10:10:00,82.56,82.57,82.38,82.5,13417.0,72.6622,72.671,72.5038,72.6094,13417.0
2019-04-02 10:15:00,82.5,82.53,82.43,82.5,7772.0,72.6094,72.6358,72.5478,72.6094,7772.0
2019-04-02 10:20:00,82.5,82.57,82.48,82.52,9215.0,72.6094,72.671,72.5918,72.627,9215.0
2019-04-02 10:25:00,82.53,82.63,82.51,82.62,6950.0,72.6358,72.7238,72.6182,72.715,6950.0
2019-04-02 10:30:00,82.63,82.63,82.53,82.61,10116.0,72.7238,72.7238,72.6358,72.7062,10116.0
2019-04-02 10:35:00,82.62,82.63,82.47,82.47,10566.0,72.715,72.7238,72.583,72.583,10566.0
2019-04-02 10:40:00,82.46,82.51,82.4,82.47,10533.0,72.5742,72.6182,72.5214,72.583,10533.0
2019-04-02 10:45:00,82.48,82.51,82.39,82.45,24591.0,72.5918,72.6182,72.5126,72.5654,24591.0
2019-04-02 10:50:00,82.46,82.65,82.45,82.62,17409.0,72.5742,72.7414,72.5654,72.715,17409.0
2019-04-02 10:55:00,82.61,82.61,82.44,82.44,12823.0,72.7062,72.7062,72.5566,72.5566,12823.0
2019-04-02 11:00:00,82.43,82.44,82.27,82.29,23372.0,72.5478,72.5566,72.407,72.4246,23372.0
2019-04-02 11:05:00,82.29,82.34,82.21,82.27,12388.0,72.4246,72.4686,72.3542,72.407,12388.0
2019-04-02 11:10:00,82.26,82.27,82.13,82.25,9227.0,72.3982,72.407,72.2838,72.3894,9227.0
2019-04-02 11:15:00,82.25,82.41,82.24,82.41,35514.0,72.3894,72.5302,72.3806,72.5302,35514.0
2019-04-02 11:20:00,82.41,82.45,82.35,82.42,16016.0,72.5302,72.5654,72.4774,72.539,16016.0
2019-04-02 11:25:00,82.43,82.49,82.4,82.46,8473.0,72.5478,72.6006,72.5214,72.5742,8473.0
2019-04-02 11:30:00,82.46,82.48,82.4,82.42,7907.0,72.5742,72.5918,72.5214,72.539,7907.0
2019-04-02 11:35:00,82.41,82.41,82.33,82.35,8508.0,72.5302,72.5302,72.4598,72.4774,8508.0
2019-04-02 11:40:00,82.37,82.42,82.35,82.36,9503.0,72.495,72.539,72.4774,72.4862,9503.0
2019-04-02 11:45:00,82.38,82.48,82.38,82.43,10950.0,72.5038,72.5918,72.5038,72.5478,10950.0
2019-04-02 11:50:00,82.43,82.46,82.42,82.45,7133.0,72.5478,72.5742,72.539,72.5654,7133.0
2019-04-02 11:55:00,82.43,82.44,82.36,82.38,5275.0,72.5478,72.5566,72.4862,72.5038,5275.0
2019-04-02 12:00:00,82.38,82.43,82.38,82.42,8069.0,72.5038,72.5478,72.5038,72.539,8069.0
2019-04-02 12:05:00,82.41,82.43,82.38,82.42,6019.0,72.5302,72.5478,72.5038,72.539,6019.0
2019-04-02 12:10:00,82.42,82.45,82.39,82.4,10253.0,72.539,72.5654,72.5126,72.5214,10253.0
2019-04-02 12:15:00,82.4,82.4,82.31,82.36,16937.0,72.5214,72.5214,72.4422,72.4862,16937.0
2019-04-02 12:20:00,82.37,82.38,82.28,82.32,4130.0,72.495,72.5038,72.4158,72.451,4130.0
2019-04-02 12:25:00,82.3,82.35,82.28,82.33,8750.0,72.4334,72.4774,72.4158,72.4598,8750.0
2019-04-02 12:30:00,82.33,82.33,82.22,82.29,6613.0,72.4598,72.4598,72.363,72.4246,6613.0
2019-04-02 12:35:00,82.29,82.31,82.2,82.28,7195.0,72.4246,72.4422,72.3454,72.4158,7195.0
2019-04-02 12:40:00,82.3,82.3,82.22,82.24,3536.0,72.4334,72.4334,72.363,72.3806,3536.0
2019-04-02 12:45:00,82.23,82.25,82.21,82.23,4900.0,72.3718,72.3894,72.3542,72.3718,4900.0
2019-04-02 12:50:00,82.25,82.25,82.15,82.17,6612.0,72.3894,72.3894,72.3014,72.319,6612.0
2019-04-02 12:55:00,82.17,82.21,82.15,82.2,4152.0,72.319,72.3542,72.3014,72.3454,4152.0
2019-04-02 13:00:00,82.2,82.2,82.17,82.17,4161.0,72.3454,72.3454,72.319,72.319,4161.0
2019-04-02 13:05:00,82.18,82.28,82.15,82.27,7327.0,72.3278,72.4158,72.3014,72.407,7327.0
2019-04-02 13:10:00,82.25,82.27,82.22,82.24,6225.0,72.3894,72.407,72.363,72.3806,6225.0
2019-04-02 13:15:00,82.25,82.28,82.2,82.22,5971.0,72.3894,72.4158,72.3454,72.363,5971.0
2019-04-02 13:20:00,82.21,82.23,82.19,82.2,3917.0,72.3542,72.3718,72.3366,72.3454,3917.0
2019-04-02 13:25:00,82.21,82.21,82.15,82.16,6264.0,72.3542,72.3542,72.3014,72.3102,6264.0
2019-04-02 13:30:00,82.17,82.24,82.15,82.23,5701.0,72.319,72.3806,72.3014,72.3718,5701.0
2019-04-02 13:35:00,82.24,82.34,82.23,82.31,7254.0,72.3806,72.4686,72.3718,72.4422,7254.0
2019-04-02 13:40:00,82.32,82.33,82.28,82.29,18547.0,72.451,72.4598,72.4158,72.4246,18547.0
2019-04-02 13:45:00,82.29,82.29,82.22,82.23,6551.0,72.4246,72.4246,72.363,72.3718,6551.0
2019-04-02 13:50:00,82.24,82.26,82.21,82.26,7652.0,72.3806,72.3982,72.3542,72.3982,7652.0
2019-04-02 13:55:00,82.26,82.26,82.2,82.22,5521.0,72.3982,72.3982,72.3454,72.363,5521.0
2019-04-02 14:00:00,82.22,82.31,82.2,82.31,24292.0,72.363,72.4422,72.3454,72.4422,24292.0
2019-04-02 14:05:00,82.31,82.32,82.26,82.31,21237.0,72.4422,72.451,72.3982,72.4422,21237.0
2019-04-02 14:10:00,82.3,82.34,82.3,82.34,16092.0,72.4334,72.4686,72.4334,72.4686,16092.0
2019-04-02 14:15:00,82.33,82.33,82.28,82.33,16175.0,72.4598,72.4598,72.4158,72.4598,16175.0
2019-04-02 14:20:00,82.34,82.38,82.33,82.38,18438.0,72.4686,72.5038,72.4598,72.5038,18438.0
2019-04-02 14:25:00,82.38,82.39,82.35,82.38,8949.0,72.5038,72.5126,72.4774,72.5038,8949.0
2019-04-02 14:30:00,82.37,82.38,82.31,82.36,11156.0,72.495,72.5038,72.4422,72.4862,11156.0
2019-04-02 14:35:00,82.35,82.35,82.29,82.33,10068.0,72.4774,72.4774,72.4246,72.4598,10068.0
2019-04-02 14:40:00,82.34,82.38,82.31,82.32,6643.0,72.4686,72.5038,72.4422,72.451,6643.0
2019-04-02 14:45:00,82.33,82.42,82.33,82.36,12997.0,72.4598,72.539,72.4598,72.4862,12997.0
2019-04-02 14:50:00,82.36,82.38,82.33,82.36,12772.0,72.4862,72.5038,72.4598,72.4862,12772.0
2019-04-02 14:55:00,82.36,82.39,82.35,82.39,9887.0,72.4862,72.5126,72.4774,72.5126,9887.0
2019-04-02 15:00:00,82.4,82.44,82.36,82.4,11386.0,72.5214,72.5566,72.4862,72.5214,11386.0
2019-04-02 15:05:00,82.4,82.44,82.39,82.42,11099.0,72.5214,72.5566,72.5126,72.539,11099.0
2019-04-02 15:10:00,82.43,82.48,82.42,82.48,19325.0,72.5478,72.5918,72.539,72.5918,19325.0
2019-04-02 15:15:00,82.47,82.54,82.46,82.51,11991.0,72.583,72.6446,72.5742,72.6182,11991.0
2019-04-02 15:20:00,82.52,82.53,82.49,82.5,23104.0,72.627,72.6358,72.6006,72.6094,23104.0
2019-04-02 15:25:00,82.51,82.57,82.5,82.57,19287.0,72.6182,72.671,72.6094,72.671,19287.0
2019-04-02 15:30:00,82.58,82.68,82.57,82.66,29223.0,72.6798,72.7678,72.671,72.7502,29223.0
2019-04-02 15:35:00,82.66,82.71,82.66,82.67,25033.0,72.7502,72.7942,72.7502,72.759,25033.0
2019-04-02 15:40:00,82.67,82.67,82.61,82.61,23381.0,72.759,72.759,72.7062,72.7062,23381.0
2019-04-02 15:45:00,82.61,82.65,82.58,82.64,26407.0,72.7062,72.7414,72.6798,72.7326,26407.0
2019-04-02 15:50:00,82.63,82.73,82.62,82.68,45423.0,72.7238,72.8118,72.715,72.7678,45423.0
2019-04-02 15:55:00,82.69,82.69,82.6,82.64,144239.0,72.7766,72.7766,72.6974,72.7326,144239.0
2019-04-03 09:30:00,83.15,83.34,82.94,83.28,57899.0,73.1815,73.3487,72.9967,73.2959,57899.0
2019-04-03 09:35:00,83.28,83.43,83.14,83.17,13949.0,73.2959,73.4279,73.1727,73.1991,13949.0
2019-04-03 09:40:00,83.12,83.19,83.04,83.05,20015.0,73.1551,73.2167,73.0847,73.0935,20015.0
2019-04-03 09:45:00,83.08,83.12,82.97,83.05,14165.0,73.1199,73.1551,73.0231,73.0935,14165.0
2019-04-03 09:50:00,83.04,83.12,82.93,82.94,18837.0,73.0847,73.1551,72.9879,72.9967,18837.0
2019-04-03 09:55:00,82.91,82.92,82.81,82.86,15532.0,72.9703,72.9791,72.8823,72.9263,15532.0
2019-04-03 10:00:00,82.83,82.97,82.79,82.92,34500.0,72.8999,73.0231,72.8647,72.9791,34500.0
2019-04-03 10:05:00,82.92,82.93,82.78,82.82,22665.0,72.9791,72.9879,72.8559,72.8911,22665.0
2019-04-03 10:10:00,82.83,82.87,82.8,82.8,10404.0,72.8999,72.9351,72.8735,72.8735,10404.0
2019-04-03 10:15:00,82.79,83.05,82.79,83.0,9311.0,72.8647,73.0935,72.8647,73.0495,9311.0
2019-04-03 10:20:00,82.97,83.0,82.9,82.93,7576.0,73.0231,73.0495,72.9615,72.9879,7576.0
2019-04-03 10:25:00,82.93,82.96,82.85,82.94,19780.0,72.9879,73.0143,72.9175,72.9967,19780.0
2019-04-03 10:30:00,82.92,83.0,82.86,83.0,5000.0,72.9791,73.0495,72.9263,73.0495,5000.0
2019-04-03 10:35:00,83.0,83.19,82.96,83.18,10604.0,73.0495,73.2167,73.0143,73.2079,10604.0
2019-04-03 10:40:00,83.19,83.22,83.09,83.1,9019.0,73.2167,73.2431,73.1287,73.1375,9019.0
2019-04-03 10:45:00,83.1,83.14,83.01,83.05,6698.0,73.1375,73.1727,73.0583,73.0935,6698.0
2019-04-03 10:50:00,83.02,83.24,83.02,83.2,9159.0,73.0671,73.2607,73.0671,73.2255,9159.0
2019-04-03 10:55:00,83.22,83.34,83.2,83.33,25495.0,73.2431,73.3487,73.2255,73.3399,25495.0
2019-04-03 11:00:00,83.31,83.41,83.28,83.32,11315.0,73.3223,73.4103,73.2959,73.3311,11315.0
2019-04-03 11:05:00,83.32,83.37,83.31,83.32,13657.0,73.3311,73.3751,73.3223,73.3311,13657.0
2019-04-03 11:10:00,83.3,83.35,83.22,83.29,19014.0,73.3135,73.3575,73.2431,73.3047,19014.0
2019-04-03 11:15:00,83.26,83.35,83.24,83.34,36654.0,73.2783,73.3575,73.2607,73.3487,36654.0
2019-04-03 11:20:00,83.3,83.34,83.23,83.23,19520.0,73.3135,73.3487,73.2519,73.2519,19520.0
2019-04-03 11:25:00,83.24,83.43,83.23,83.39,33067.0,73.2607,73.4279,73.2519,73.3927,33067.0
2019-04-03 11:30:00,83.37,83.42,83.35,83.35,10994.0,73.3751,73.4191,73.3575,73.3575,10994.0
2019-04-03 11:35:00,83.36,83.4,83.33,83.35,7501.0,73.3663,73.4015,73.3399,73.3575,7501.0
2019-04-03 11:40:00,83.35,83.4,83.32,83.4,8980.0,73.3575,73.4015,73.3311,73.4015,8980.0
2019-04-03 11:45:00,83.42,83.44,83.34,83.37,2919.0,73.4191,73.4367,73.3487,73.3751,2919.0
2019-04-03 11:50:00,83.38,83.48,83.36,83.48,20274.0,73.3839,73.4719,73.3663,73.4719,20274.0
2019-04-03 11:55:00,83.48,83.51,83.43,83.43,12563.0,73.4719,73.4983,73.4279,73.4279,12563.0
2019-04-03 12:00:00,83.43,83.46,83.4,83.46,4072.0,73.4279,73.4543,73.4015,73.4543,4072.0
2019-04-03 12:05:00,83.46,83.49,83.44,83.48,5100.0,73.4543,73.4807,73.4367,73.4719,5100.0
2019-04-03 12:10:00,83.5,83.59,83.47,83.58,23028.0,73.4895,73.5687,73.4631,73.5599,23028.0
2019-04-03 12:15:00,83.57,83.6,83.49,83.52,50549.0,73.5511,73.5775,73.4807,73.5071,50549.0
2019-04-03 12:20:00,83.5,83.5,83.45,83.46,4338.0,73.4895,73.4895,73.4455,73.4543,4338.0
2019-04-03 12:25:00,83.47,83.53,83.46,83.5,6364.0,73.4631,73.5159,73.4543,73.4895,6364.0
2019-04-03 12:30:00,83.5,83.58,83.48,83.57,4999.0,73.4895,73.5599,73.4719,73.5511,4999.0
2019-04-03 12:35:00,83.56,83.62,83.53,83.62,5200.0,73.5423,73.5951,73.5159,73.5951,5200.0
2019-04-03 12:40:00,83.63,83.67,83.6,83.65,17256.0,73.604,73.6392,73.5775,73.6216,17256.0
2019-04-03 12:45:00,83.66,83.66,83.6,83.62,12051.0,73.6304,73.6304,73.5775,73.5951,12051.0
2019-04-03 12:50:00,83.62,83.66,83.61,83.62,9563.0,73.5951,73.6304,73.5863,73.5951,9563.0
2019-04-03 12:55:00,83.6,83.6,83.56,83.56,8702.0,73.5775,73.5775,73.5423,73.5423,8702.0
2019-04-03 13:00:00,83.56,83.61,83.55,83.59,7648.0,73.5423,73.5863,73.5335,73.5687,7648.0
2019-04-03 13:05:00,83.59,83.61,83.56,83.6,8326.0,73.5687,73.5863,73.5423,73.5775,8326.0
2019-04-03 13:10:00,83.62,83.62,83.54,83.57,3029.0,73.5951,73.5951,73.5247,73.5511,3029.0
2019-04-03 13:15:00,83.57,83.59,83.5,83.53,10758.0,73.5511,73.5687,73.4895,73.5159,10758.0
2019-04-03 13:20:00,83.52,83.59,83.52,83.59,4161.0,73.5071,73.5687,73.5071,73.5687,4161.0
2019-04-03 13:25:00,83.59,83.63,83.59,83.63,5707.0,73.5687,73.604,73.5687,73.604,5707.0
2019-04-03 13:30:00,83.63,83.63,83.58,83.58,4048.0,73.604,73.604,73.5599,73.5599,4048.0
2019-04-03 13:35:00,83.58,83.59,83.31,83.45,320521.0,73.5599,73.5687,73.3223,73.4455,320521.0
2019-04-03 13:40:00,83.45,83.45,83.17,83.36,47198.0,73.4455,73.4455,73.1991,73.3663,47198.0
2019-04-03 13:45:00,83.35,83.36,83.21,83.22,25951.0,73.3575,73.3663,73.2343,73.2431,25951.0
2019-04-03 13:50:00,83.21,83.21,83.1,83.13,14597.0,73.2343,73.2343,73.1375,73.1639,14597.0
2019-04-03 13:55:00,83.13,83.16,83.07,83.14,6633.0,73.1639,73.1903,73.1111,73.1727,6633.0
2019-04-03 14:00:00,83.13,83.13,82.92,82.95,47545.0,73.1639,73.1639,72.9791,73.0055,47545.0
2019-04-03 14:05:00,82.95,83.02,82.92,82.94,17221.0,73.0055,73.0671,72.9791,72.9967,17221.0
2019-04-03 14:10:00,82.95,82.95,82.86,82.86,13182.0,73.0055,73.0055,72.9263,72.9263,13182.0
2019-04-03 14:15:00,82.87,82.91,82.81,82.82,10549.0,72.9351,72.9703,72.8823,72.8911,10549.0
2019-04-03 14:20:00,82.84,82.92,82.84,82.9,11667.0,72.9087,72.9791,72.9087,72.9615,11667.0
2019-04-03 14:25:00,82.91,82.96,82.88,82.92,8435.0,72.9703,73.0143,72.9439,72.9791,8435.0
2019-04-03 14:30:00,82.91,82.92,82.85,82.85,8636.0,72.9703,72.9791,72.9175,72.9175,8636.0
2019-04-03 14:35:00,82.86,82.86,82.69,82.7,26053.0,72.9263,72.9263,72.7766,72.7854,26053.0
2019-04-03 14:40:00,82.7,82.75,82.64,82.7,12251.0,72.7854,72.8295,72.7326,72.7854,12251.0
2019-04-03 14:45:00,82.7,82.74,82.69,82.72,7409.0,72.7854,72.8206,72.7766,72.803,7409.0
2019-04-03 14:50:00,82.71,82.79,82.69,82.78,9711.0,72.7942,72.8647,72.7766,72.8559,9711.0
2019-04-03 14:55:00,82.78,82.79,82.69,82.7,8343.0,72.8559,72.8647,72.7766,72.7854,8343.0
2019-04-03 15:00:00,82.69,82.76,82.67,82.73,12620.0,72.7766,72.8383,72.759,72.8118,12620.0
2019-04-03 15:05:00,82.73,82.74,82.68,82.68,9526.0,72.8118,72.8206,72.7678,72.7678,9526.0
2019-04-03 15:10:00,82.68,82.68,82.57,82.61,12370.0,72.7678,72.7678,72.671,72.7062,12370.0
2019-04-03 15:15:00,82.58,82.61,82.51,82.52,11076.0,72.6798,72.7062,72.6182,72.627,11076.0
2019-04-03 15:20:00,82.51,82.58,82.47,82.58,12526.0,72.6182,72.6798,72.583,72.6798,12526.0
2019-04-03 15:25:00,82.58,82.67,82.57,82.67,12080.0,72.6798,72.759,72.671,72.759,12080.0
2019-04-03 15:30:00,82.65,82.68,82.6,82.68,16419.0,72.7414,72.7678,72.6974,72.7678,16419.0
2019-04-03 15:35:00,82.68,82.72,82.65,82.66,15965.0,72.7678,72.803,72.7414,72.7502,15965.0
2019-04-03 15:40:00,82.66,82.88,82.65,82.84,43364.0,72.7502,72.9439,72.7414,72.9087,43364.0
2019-04-03 15:45:00,82.84,82.88,82.8,82.88,38669.0,72.9087,72.9439,72.8735,72.9439,38669.0
2019-04-03 15:50:00,82.88,82.94,82.84,82.89,57543.0,72.9439,72.9967,72.9087,72.9527,57543.0
2019-04-03 15:55:00,82.88,82.97,82.82,82.86,119771.0,72.9439,73.0231,72.8911,72.9263,119771.0
2019-04-04 09:30:00,82.24,82.89,82.24,82.89,48485.0,72.3806,72.9527,72.3806,72.9527,48485.0
2019-04-04 09:35:00,82.89,83.08,82.89,82.94,20952.0,72.9527,73.1199,72.9527,72.9967,20952.0
2019-04-04 09:40:00,82.95,83.0,82.61,82.63,28576.0,73.0055,73.0495,72.7062,72.7238,28576.0
2019-04-04 09:45:00,82.65,82.79,82.62,82.65,29980.0,72.7414,72.8647,72.715,72.7414,29980.0
2019-04-04 09:50:00,82.67,82.76,82.59,82.64,37049.0,72.759,72.8383,72.6886,72.7326,37049.0
2019-04-04 09:55:00,82.63,82.71,82.59,82.7,27899.0,72.7238,72.7942,72.6886,72.7854,27899.0
2019-04-04 10:00:00,82.72,82.94,82.71,82.8,24211.0,72.803,72.9967,72.7942,72.8735,24211.0
2019-04-04 10:05:00,82.82,82.84,82.66,82.71,28332.0,72.8911,72.9087,72.7502,72.7942,28332.0
2019-04-04 10:10:00,82.69,82.8,82.69,82.77,6401.0,72.7766,72.8735,72.7766,72.8471,6401.0
2019-04-04 10:15:00,82.77,82.78,82.66,82.7,12244.0,72.8471,72.8559,72.7502,72.7854,12244.0
2019-04-04 10:20:00,82.69,82.7,82.58,82.61,14082.0,72.7766,72.7854,72.6798,72.7062,14082.0
2019-04-04 10:25:00,82.62,82.71,82.61,82.64,12114.0,72.715,72.7942,72.7062,72.7326,12114.0
2019-04-04 10:30:00,82.64,82.64,82.45,82.45,17571.0,72.7326,72.7326,72.5654,72.5654,17571.0
2019-04-04 10:35:00,82.46,82.49,82.35,82.47,74264.0,72.5742,72.6006,72.4774,72.583,74264.0
2019-04-04 10:40:00,82.44,82.48,82.4,82.48,10353.0,72.5566,72.5918,72.5214,72.5918,10353.0
2019-04-04 10:45:00,82.47,82.58,82.46,82.57,25677.0,72.583,72.6798,72.5742,72.671,25677.0
2019-04-04 10:50:00,82.59,82.72,82.56,82.69,7868.0,72.6886,72.803,72.6622,72.7766,7868.0
2019-04-04 10:55:00,82.7,82.97,82.67,82.97,39704.0,72.7854,73.0231,72.759,73.0231,39704.0
2019-04-04 11:00:00,82.95,83.07,82.91,82.99,18108.0,73.0055,73.1111,72.9703,73.0407,18108.0
2019-04-04 11:05:00,83.01,83.14,82.97,83.12,10764.0,73.0583,73.1727,73.0231,73.1551,10764.0
2019-04-04 11:10:00,83.11,83.11,83.0,83.01,11681.0,73.1463,73.1463,73.0495,73.0583,11681.0
2019-04-04 11:15:00,82.98,82.98,82.83,82.84,7310.0,73.0319,73.0319,72.8999,72.9087,7310.0
2019-04-04 11:20:00,82.83,82.83,82.75,82.82,11779.0,72.8999,72.8999,72.8295,72.8911,11779.0
2019-04-04 11:25:00,82.83,82.87,82.8,82.85,7274.0,72.8999,72.9351,72.8735,72.9175,7274.0
2019-04-04 11:30:00,82.85,82.87,82.78,82.83,10897.0,72.9175,72.9351,72.8559,72.8999,10897.0
2019-04-04 11:35:00,82.83,83.08,82.81,83.05,55798.0,72.8999,73.1199,72.8823,73.0935,55798.0
2019-04-04 11:40:00,83.04,83.05,82.93,82.99,5323.0,73.0847,73.0935,72.9879,73.0407,5323.0
2019-04-04 11:45:00,82.98,83.01,82.94,82.94,8913.0,73.0319,73.0583,72.9967,72.9967,8913.0
2019-04-04 11:50:00,82.93,82.93,82.84,82.87,6532.0,72.9879,72.9879,72.9087,72.9351,6532.0
2019-04-04 11:55:00,82.87,82.95,82.86,82.9,6802.0,72.9351,73.0055,72.9263,72.9615,6802.0
2019-04-04 12:00:00,82.91,83.0,82.9,82.98,8622.0,72.9703,73.0495,72.9615,73.0319,8622.0
2019-04-04 12:05:00,82.96,83.03,82.96,83.0,40696.0,73.0143,73.0759,73.0143,73.0495,40696.0
2019-04-04 12:10:00,82.99,83.0,82.96,82.98,12097.0,73.0407,73.0495,73.0143,73.0319,12097.0
2019-04-04 12:15:00,83.0,83.0,82.87,82.92,9758.0,73.0495,73.0495,72.9351,72.9791,9758.0
2019-04-04 12:20:00,82.94,83.05,82.94,83.03,8769.0,72.9967,73.0935,72.9967,73.0759,8769.0
2019-04-04 12:25:00,83.02,83.08,82.99,83.02,5270.0,73.0671,73.1199,73.0407,73.0671,5270.0
2019-04-04 12:30:00,83.0,83.06,82.96,83.0,8274.0,73.0495,73.1023,73.0143,73.0495,8274.0
2019-04-04 12:35:00,83.04,83.1,83.02,83.04,20778.0,73.0847,73.1375,73.0671,73.0847,20778.0
2019-04-04 12:40:00,83.02,83.03,82.88,82.88,6928.0,73.0671,73.0759,72.9439,72.9439,6928.0
2019-04-04 12:45:00,82.87,82.92,82.83,82.92,5210.0,72.9351,72.9791,72.8999,72.9791,5210.0
2019-04-04 12:50:00,82.92,82.94,82.91,82.93,3100.0,72.9791,72.9967,72.9703,72.9879,3100.0
2019-04-04 12:55:00,82.93,82.99,82.92,82.93,13730.0,72.9879,73.0407,72.9791,72.9879,13730.0
2019-04-04 13:00:00,82.93,82.97,82.92,82.93,16105.0,72.9879,73.0231,72.9791,72.9879,16105.0
2019-04-04 13:05:00,82.92,83.0,82.92,83.0,12102.0,72.9791,73.0495,72.9791,73.0495,12102.0
2019-04-04 13:10:00,83.01,83.03,82.98,83.0,9108.0,73.0583,73.0759,73.0319,73.0495,9108.0
2019-04-04 13:15:00,83.0,83.0,82.94,82.98,6503.0,73.0495,73.0495,72.9967,73.0319,6503.0
2019-04-04 13:20:00,82.99,82.99,82.95,82.95,8893.0,73.0407,73.0407,73.0055,73.0055,8893.0
2019-04-04 13:25:00,82.95,82.96,82.93,82.94,6963.0,73.0055,73.0143,72.9879,72.9967,6963.0
2019-04-04 13:30:00,82.93,83.0,82.93,82.95,20933.0,72.9879,73.0495,72.9879,73.0055,20933.0
2019-04-04 13:35:00,82.95,82.97,82.86,82.88,10567.0,73.0055,73.0231,72.9263,72.9439,10567.0
2019-04-04 13:40:00,82.88,82.88,82.83,82.83,3400.0,72.9439,72.9439,72.8999,72.8999,3400.0
2019-04-04 13:45:00,82.83,82.89,82.82,82.87,16024.0,72.8999,72.9527,72.8911,72.9351,16024.0
2019-04-04 13:50:00,82.85,82.93,82.85,82.92,3425.0,72.9175,72.9879,72.9175,72.9791,3425.0
2019-04-04 13:55:00,82.94,82.98,82.93,82.96,9549.0,72.9967,73.0319,72.9879,73.0143,9549.0
2019-04-04 14:00:00,82.97,82.97,82.9,82.92,43703.0,73.0231,73.0231,72.9615,72.9791,43703.0
2019-04-04 14:05:00,82.93,82.97,82.91,82.92,6806.0,72.9879,73.0231,72.9703,72.9791,6806.0
2019-04-04 14:10:00,82.91,82.97,82.91,82.95,5873.0,72.9703,73.0231,72.9703,73.0055,5873.0
2019-04-04 14:15:00,82.95,82.96,82.9,82.91,11161.0,73.0055,73.0143,72.9615,72.9703,11161.0
2019-04-04 14:20:00,82.9,82.95,82.89,82.92,14684.0,72.9615,73.0055,72.9527,72.9791,14684.0
2019-04-04 14:25:00,82.92,82.95,82.89,82.94,13576.0,72.9791,73.0055,72.9527,72.9967,13576.0
2019-04-04 14:30:00,82.94,82.96,82.93,82.95,7301.0,72.9967,73.0143,72.9879,73.0055,7301.0
2019-04-04 14:35:00,82.95,82.96,82.94,82.95,3915.0,73.0055,73.0143,72.9967,73.0055,3915.0
2019-04-04 14:40:00,82.94,82.97,82.94,82.96,50983.0,72.9967,73.0231,72.9967,73.0143,50983.0
2019-04-04 14:45:00,82.97,83.04,82.96,83.04,16204.0,73.0231,73.0847,73.0143,73.0847,16204.0
2019-04-04 14:50:00,83.03,83.04,82.99,83.0,13776.0,73.0759,73.0847,73.0407,73.0495,13776.0
2019-04-04 14:55:00,83.04,83.04,83.01,83.02,5767.0,73.0847,73.0847,73.0583,73.0671,5767.0
2019-04-04 15:00:00,83.02,83.04,83.0,83.02,8385.0,73.0671,73.0847,73.0495,73.0671,8385.0
2019-04-04 15:05:00,83.02,83.04,83.0,83.02,7195.0,73.0671,73.0847,73.0495,73.0671,7195.0
2019-04-04 15:10:00,83.02,83.13,83.02,83.12,10052.0,73.0671,73.1639,73.0671,73.1551,10052.0
2019-04-04 15:15:00,83.12,83.13,83.08,83.09,11148.0,73.1551,73.1639,73.1199,73.1287,11148.0
2019-04-04 15:20:00,83.09,83.1,83.05,83.08,11894.0,73.1287,73.1375,73.0935,73.1199,11894.0
2019-04-04 15:25:00,83.07,83.09,83.04,83.06,13600.0,73.1111,73.1287,73.0847,73.1023,13600.0
2019-04-04 15:30:00,83.07,83.13,83.06,83.11,18107.0,73.1111,73.1639,73.1023,73.1463,18107.0
2019-04-04 15:35:00,83.12,83.23,83.1,83.2,42146.0,73.1551,73.2519,73.1375,73.2255,42146.0
2019-04-04 15:40:00,83.2,83.21,83.06,83.07,38599.0,73.2255,73.2343,73.1023,73.1111,38599.0
2019-04-04 15:45:00,83.07,83.09,83.04,83.09,36706.0,73.1111,73.1287,73.0847,73.1287,36706.0
2019-04-04 15:50:00,83.09,83.19,83.07,83.18,60548.0,73.1287,73.2167,73.1111,73.2079,60548.0
2019-04-04 15:55:00,83.19,83.24,83.14,83.18,144248.0,73.2167,73.2607,73.1727,73.2079,144248.0
2019-04-05 09:30:00,83.29,83.68,83.27,83.44,43590.0,73.3047,73.648,73.2871,73.4367,43590.0
2019-04-05 09:35:00,83.37,83.45,83.23,83.23,13899.0,73.3751,73.4455,73.2519,73.2519,13899.0
2019-04-05 09:40:00,83.23,83.39,83.22,83.36,22919.0,73.2519,73.3927,73.2431,73.3663,22919.0
2019-04-05 09:45:00,83.39,83.53,83.38,83.49,13340.0,73.3927,73.5159,73.3839,73.4807,13340.0
2019-04-05 09:50:00,83.5,83.51,83.35,83.49,67675.0,73.4895,73.4983,73.3575,73.4807,67675.0
2019-04-05 09:55:00,83.47,83.47,83.31,83.39,11759.0,73.4631,73.4631,73.3223,73.3927,11759.0
2019-04-05 10:00:00,83.4,83.4,83.25,83.29,10479.0,73.4015,73.4015,73.2695,73.3047,10479.0
2019-04-05 10:05:00,83.3,83.41,83.28,83.41,13663.0,73.3135,73.4103,73.2959,73.4103,13663.0
2019-04-05 10:10:00,83.4,83.46,83.38,83.41,39743.0,73.4015,73.4543,73.3839,73.4103,39743.0
2019-04-05 10:15:00,83.41,83.42,83.27,83.36,87426.0,73.4103,73.4191,73.2871,73.3663,87426.0
2019-04-05 10:20:00,83.37,83.43,83.35,83.4,11227.0,73.3751,73.4279,73.3575,73.4015,11227.0
2019-04-05 10:25:00,83.4,83.49,83.4,83.48,7566.0,73.4015,73.4807,73.4015,73.4719,7566.0
2019-04-05 10:30:00,83.48,83.49,83.37,83.42,22692.0,73.4719,73.4807,73.3751,73.4191,22692.0
2019-04-05 10:35:00,83.41,83.44,83.38,83.44,8129.0,73.4103,73.4367,73.3839,73.4367,8129.0
2019-04-05 10:40:00,83.45,83.51,83.44,83.5,17316.0,73.4455,73.4983,73.4367,73.4895,17316.0
2019-04-05 10:45:00,83.51,83.54,83.48,83.5,5697.0,73.4983,73.5247,73.4719,73.4895,5697.0
2019-04-05 10:50:00,83.5,83.63,83.49,83.58,6746.0,73.4895,73.604,73.4807,73.5599,6746.0
2019-04-05 10:55:00,83.59,83.61,83.47,83.47,5695.0,73.5687,73.5863,73.4631,73.4631,5695.0
2019-04-05 11:00:00,83.49,83.51,83.4,83.41,19029.0,73.4807,73.4983,73.4015,73.4103,19029.0
2019-04-05 11:05:00,83.41,83.54,83.41,83.54,6916.0,73.4103,73.5247,73.4103,73.5247,6916.0
2019-04-05 11:10:00,83.54,83.6,83.51,83.53,11058.0,73.5247,73.5775,73.4983,73.5159,11058.0
2019-04-05 11:15:00,83.52,83.6,83.52,83.54,11417.0,73.5071,73.5775,73.5071,73.5247,11417.0
2019-04-05 11:20:00,83.54,83.55,83.42,83.42,33896.0,73.5247,73.5335,73.4191,73.4191,33896.0
2019-04-05 11:25:00,83.41,83.41,83.25,83.25,15188.0,73.4103,73.4103,73.2695,73.2695,15188.0
2019-04-05 11:30:00,83.25,83.31,83.11,83.17,41129.0,73.2695,73.3223,73.1463,73.1991,41129.0
2019-04-05 11:35:00,83.16,83.22,83.15,83.2,10000.0,73.1903,73.2431,73.1815,73.2255,10000.0
2019-04-05 11:40:00,83.2,83.31,83.2,83.29,7835.0,73.2255,73.3223,73.2255,73.3047,7835.0
2019-04-05 11:45:00,83.32,83.32,83.24,83.26,7556.0,73.3311,73.3311,73.2607,73.2783,7556.0
2019-04-05 11:50:00,83.26,83.27,83.22,83.26,5150.0,73.2783,73.2871,73.2431,73.2783,5150.0
2019-04-05 11:55:00,83.26,83.27,83.22,83.23,6975.0,73.2783,73.2871,73.2431,73.2519,6975.0
2019-04-05 12:00:00,83.23,83.29,83.22,83.26,6546.0,73.2519,73.3047,73.2431,73.2783,6546.0
2019-04-05 12:05:00,83.25,83.33,83.24,83.32,5655.0,73.2695,73.3399,73.2607,73.3311,5655.0
2019-04-05 12:10:00,83.32,83.34,83.31,83.31,4683.0,73.3311,73.3487,73.3223,73.3223,4683.0
2019-04-05 12:15:00,83.32,83.34,83.29,83.29,6015.0,73.3311,73.3487,73.3047,73.3047,6015.0
2019-04-05 12:20:00,83.3,83.32,83.27,83.27,8219.0,73.3135,73.3311,73.2871,73.2871,8219.0
2019-04-05 12:25:00,83.27,83.27,83.21,83.23,15865.0,73.2871,73.2871,73.2343,73.2519,15865.0
2019-04-05 12:30:00,83.24,83.26,83.22,83.24,3870.0,73.2607,73.2783,73.2431,73.2607,3870.0
2019-04-05 12:35:00,83.25,83.25,83.12,83.13,10467.0,73.2695,73.2695,73.1551,73.1639,10467.0
2019-04-05 12:40:00,83.12,83.16,83.11,83.13,6486.0,73.1551,73.1903,73.1463,73.1639,6486.0
2019-04-05 12:45:00,83.13,83.19,83.12,83.19,10019.0,73.1639,73.2167,73.1551,73.2167,10019.0
2019-04-05 12:50:00,83.2,83.21,83.15,83.2,5357.0,73.2255,73.2343,73.1815,73.2255,5357.0
2019-04-05 12:55:00,83.2,83.26,83.2,83.25,5100.0,73.2255,73.2783,73.2255,73.2695,5100.0
2019-04-05 13:00:00,83.25,83.26,83.15,83.15,23348.0,73.2695,73.2783,73.1815,73.1815,23348.0
2019-04-05 13:05:00,83.15,83.19,83.12,83.18,3982.0,73.1815,73.2167,73.1551,73.2079,3982.0
2019-04-05 13:10:00,83.18,83.2,83.11,83.11,35260.0,73.2079,73.2255,73.1463,73.1463,35260.0
2019-04-05 13:15:00,83.12,83.21,83.12,83.19,19119.0,73.1551,73.2343,73.1551,73.2167,19119.0
2019-04-05 13:20:00,83.21,83.24,83.18,83.19,5281.0,73.2343,73.2607,73.2079,73.2167,5281.0
2019-04-05 13:25:00,83.18,83.21,83.16,83.17,10550.0,73.2079,73.2343,73.1903,73.1991,10550.0
2019-04-05 13:30:00,83.17,83.19,83.15,83.19,5620.0,73.1991,73.2167,73.1815,73.2167,5620.0
2019-04-05 13:35:00,83.19,83.22,83.19,83.22,5642.0,73.2167,73.2431,73.2167,73.2431,5642.0
2019-04-05 13:40:00,83.21,83.23,83.19,83.19,9410.0,73.2343,73.2519,73.2167,73.2167,9410.0
2019-04-05 13:45:00,83.19,83.23,83.19,83.23,5260.0,73.2167,73.2519,73.2167,73.2519,5260.0
2019-04-05 13:50:00,83.22,83.23,83.21,83.22,5103.0,73.2431,73.2519,73.2343,73.2431,5103.0
2019-04-05 13:55:00,83.22,83.22,83.17,83.22,5256.0,73.2431,73.2431,73.1991,73.2431,5256.0
2019-04-05 14:00:00,83.22,83.25,83.21,83.25,9311.0,73.2431,73.2695,73.2343,73.2695,9311.0
2019-04-05 14:05:00,83.25,83.29,83.24,83.27,7795.0,73.2695,73.3047,73.2607,73.2871,7795.0
2019-04-05 14:10:00,83.27,83.37,83.25,83.35,24227.0,73.2871,73.3751,73.2695,73.3575,24227.0
2019-04-05 14:15:00,83.34,83.35,83.26,83.27,6822.0,73.3487,73.3575,73.2783,73.2871,6822.0
2019-04-05 14:20:00,83.26,83.26,83.21,83.25,3767.0,73.2783,73.2783,73.2343,73.2695,3767.0
2019-04-05 14:25:00,83.24,83.28,83.18,83.2,23802.0,73.2607,73.2959,73.2079,73.2255,23802.0
2019-04-05 14:30:00,83.2,83.23,83.19,83.22,4963.0,73.2255,73.2519,73.2167,73.2431,4963.0
2019-04-05 14:35:00,83.22,83.25,83.19,83.25,5944.0,73.2431,73.2695,73.2167,73.2695,5944.0
2019-04-05 14:40:00,83.25,83.28,83.23,83.23,6656.0,73.2695,73.2959,73.2519,73.2519,6656.0
2019-04-05 14:45:00,83.23,83.25,83.22,83.25,5331.0,73.2519,73.2695,73.2431,73.2695,5331.0
2019-04-05 14:50:00,83.25,83.28,83.23,83.28,5197.0,73.2695,73.2959,73.2519,73.2959,5197.0
2019-04-05 14:55:00,83.27,83.29,83.24,83.25,13712.0,73.2871,73.3047,73.2607,73.2695,13712.0
2019-04-05 15:00:00,83.26,83.29,83.25,83.28,3750.0,73.2783,73.3047,73.2695,73.2959,3750.0
2019-04-05 15:05:00,83.28,83.28,83.2,83.21,9105.0,73.2959,73.2959,73.2255,73.2343,9105.0
2019-04-05 15:10:00,83.2,83.24,83.19,83.19,12101.0,73.2255,73.2607,73.2167,73.2167,12101.0
2019-04-05 15:15:00,83.2,83.23,83.19,83.22,7403.0,73.2255,73.2519,73.2167,73.2431,7403.0
2019-04-05 15:20:00,83.23,83.28,83.23,83.25,13695.0,73.2519,73.2959,73.2519,73.2695,13695.0
2019-04-05 15:25:00,83.24,83.27,83.23,83.26,6851.0,73.2607,73.2871,73.2519,73.2783,6851.0
2019-04-05 15:30:00,83.26,83.31,83.26,83.3,13929.0,73.2783,73.3223,73.2783,73.3135,13929.0
2019-04-05 15:35:00,83.31,83.31,83.24,83.29,16145.0,73.3223,73.3223,73.2607,73.3047,16145.0
2019-04-05 15:40:00,83.29,83.29,83.24,83.25,16137.0,73.3047,73.3047,73.2607,73.2695,16137.0
2019-04-05 15:45:00,83.24,83.24,83.19,83.2,20580.0,73.2607,73.2607,73.2167,73.2255,20580.0
2019-04-05 15:50:00,83.2,83.2,83.1,83.13,41994.0,73.2255,73.2255,73.1375,73.1639,41994.0
2019-04-05 15:55:00,83.14,83.27,83.13,83.25,87963.0,73.1727,73.2871,73.1639,73.2695,87963.0
2019-04-08 09:30:00,83.0,83.0,82.52,82.8,39078.0,73.0495,73.0495,72.627,72.8735,39078.0
2019-04-08 09:35:00,82.77,82.9,82.72,82.9,15219.0,72.8471,72.9615,72.803,72.9615,15219.0
2019-04-08 09:40:00,82.94,83.11,82.94,83.04,14959.0,72.9967,73.1463,72.9967,73.0847,14959.0
2019-04-08 09:45:00,83.08,83.14,82.97,82.98,9278.0,73.1199,73.1727,73.0231,73.0319,9278.0
2019-04-08 09:50:00,82.97,83.09,82.94,83.05,11748.0,73.0231,73.1287,72.9967,73.0935,11748.0
2019-04-08 09:55:00,83.05,83.14,82.97,83.11,35321.0,73.0935,73.1727,73.0231,73.1463,35321.0
2019-04-08 10:00:00,83.06,83.13,83.0,83.08,8286.0,73.1023,73.1639,73.0495,73.1199,8286.0
2019-04-08 10:05:00,83.08,83.08,82.97,83.0,6599.0,73.1199,73.1199,73.0231,73.0495,6599.0
2019-04-08 10:10:00,83.0,83.11,83.0,83.08,4199.0,73.0495,73.1463,73.0495,73.1199,4199.0
2019-04-08 10:15:00,83.07,83.21,83.05,83.16,8262.0,73.1111,73.2343,73.0935,73.1903,8262.0
2019-04-08 10:20:00,83.16,83.24,83.15,83.24,5815.0,73.1903,73.2607,73.1815,73.2607,5815.0
2019-04-08 10:25:00,83.23,83.23,83.12,83.18,13911.0,73.2519,73.2519,73.1551,73.2079,13911.0
2019-04-08 10:30:00,83.18,83.24,83.16,83.21,4261.0,73.2079,73.2607,73.1903,73.2343,4261.0
2019-04-08 10:35:00,83.19,83.22,83.12,83.15,8194.0,73.2167,73.2431,73.1551,73.1815,8194.0
2019-04-08 10:40:00,83.15,83.15,83.07,83.08,5887.0,73.1815,73.1815,73.1111,73.1199,5887.0
2019-04-08 10:45:00,83.07,83.15,83.05,83.13,5674.0,73.1111,73.1815,73.0935,73.1639,5674.0
2019-04-08 10:50:00,83.16,83.23,83.16,83.22,6662.0,73.1903,73.2519,73.1903,73.2431,6662.0
2019-04-08 10:55:00,83.21,83.24,83.16,83.22,4785.0,73.2343,73.2607,73.1903,73.2431,4785.0
2019-04-08 11:00:00,83.23,83.28,83.22,83.27,4874.0,73.2519,73.2959,73.2431,73.2871,4874.0
2019-04-08 11:05:00,83.27,83.29,83.2,83.2,5708.0,73.2871,73.3047,73.2255,73.2255,5708.0
2019-04-08 11:10:00,83.21,83.22,83.17,83.17,4173.0,73.2343,73.2431,73.1991,73.1991,4173.0
2019-04-08 11:15:00,83.2,83.22,83.12,83.15,5151.0,73.2255,73.2431,73.1551,73.1815,5151.0
2019-04-08 11:20:00,83.14,83.21,83.14,83.2,3313.0,73.1727,73.2343,73.1727,73.2255,3313.0
2019-04-08 11:25:00,83.2,83.24,83.2,83.24,4719.0,73.2255,73.2607,73.2255,73.2607,4719.0
2019-04-08 11:30:00,83.24,83.41,83.24,83.41,7551.0,73.2607,73.4103,73.2607,73.4103,7551.0
2019-04-08 11:35:00,83.4,83.46,83.37,83.41,3807.0,73.4015,73.4543,73.3751,73.4103,3807.0
2019-04-08 11:40:00,83.41,83.43,83.37,83.38,2847.0,73.4103,73.4279,73.3751,73.3839,2847.0
2019-04-08 11:45:00,83.36,83.41,83.3,83.4,3980.0,73.3663,73.4103,73.3135,73.4015,3980.0
2019-04-08 11:50:00,83.4,83.4,83.34,83.35,3525.0,73.4015,73.4015,73.3487,73.3575,3525.0
2019-04-08 11:55:00,83.36,83.4,83.33,83.37,6275.0,73.3663,73.4015,73.3399,73.3751,6275.0
2019-04-08 12:00:00,83.39,83.4,83.24,83.26,7761.0,73.3927,73.4015,73.2607,73.2783,7761.0
2019-04-08 12:05:00,83.27,83.3,83.25,83.29,4567.0,73.2871,73.3135,73.2695,73.3047,4567.0
2019-04-08 12:10:00,83.28,83.33,83.27,83.3,3764.0,73.2959,73.3399,73.2871,73.3135,3764.0
2019-04-08 12:15:00,83.3,83.3,83.28,83.3,2150.0,73.3135,73.3135,73.2959,73.3135,2150.0
2019-04-08 12:20:00,83.3,83.33,83.27,83.31,4299.0,73.3135,73.3399,73.2871,73.3223,4299.0
2019-04-08 12:25:00,83.32,83.38,83.3,83.38,1836.0,73.3311,73.3839,73.3135,73.3839,1836.0
2019-04-08 12:30:00,83.38,83.38,83.3,83.32,5783.0,73.3839,73.3839,73.3135,73.3311,5783.0
2019-04-08 12:35:00,83.32,83.39,83.32,83.38,2689.0,73.3311,73.3927,73.3311,73.3839,2689.0
2019-04-08 12:40:00,83.38,83.4,83.32,83.33,4436.0,73.3839,73.4015,73.3311,73.3399,4436.0
2019-04-08 12:45:00,83.34,83.34,83.26,83.29,1750.0,73.3487,73.3487,73.2783,73.3047,1750.0
2019-04-08 12:50:00,83.3,83.37,83.3,83.36,16740.0,73.3135,73.3751,73.3135,73.3663,16740.0
2019-04-08 12:55:00,83.36,83.39,83.34,83.36,6520.0,73.3663,73.3927,73.3487,73.3663,6520.0
2019-04-08 13:00:00,83.36,83.45,83.35,83.38,14491.0,73.3663,73.4455,73.3575,73.3839,14491.0
2019-04-08 13:05:00,83.39,83.44,83.37,83.44,3067.0,73.3927,73.4367,73.3751,73.4367,3067.0
2019-04-08 13:10:00,83.44,83.46,83.43,83.44,2106.0,73.4367,73.4543,73.4279,73.4367,2106.0
2019-04-08 13:15:00,83.44,83.48,83.41,83.48,2432.0,73.4367,73.4719,73.4103,73.4719,2432.0
2019-04-08 13:20:00,83.48,83.48,83.45,83.46,2885.0,73.4719,73.4719,73.4455,73.4543,2885.0
2019-04-08 13:25:00,83.47,83.47,83.44,83.45,3226.0,73.4631,73.4631,73.4367,73.4455,3226.0
2019-04-08 13:30:00,83.44,83.46,83.43,83.46,1938.0,73.4367,73.4543,73.4279,73.4543,1938.0
2019-04-08 13:35:00,83.46,83.47,83.42,83.42,8988.0,73.4543,73.4631,73.4191,73.4191,8988.0
2019-04-08 13:40:00,83.42,83.44,83.37,83.38,2661.0,73.4191,73.4367,73.3751,73.3839,2661.0
2019-04-08 13:45:00,83.39,83.62,83.38,83.48,54705.0,73.3927,73.5951,73.3839,73.4719,54705.0
2019-04-08 13:50:00,83.47,83.58,83.47,83.56,6183.0,73.4631,73.5599,73.4631,73.5423,6183.0
2019-04-08 13:55:00,83.55,83.55,83.51,83.53,3851.0,73.5335,73.5335,73.4983,73.5159,3851.0
2019-04-08 14:00:00,83.54,83.54,83.45,83.49,4284.0,73.5247,73.5247,73.4455,73.4807,4284.0
2019-04-08 14:05:00,83.46,83.58,83.45,83.57,6290.0,73.4543,73.5599,73.4455,73.5511,6290.0
2019-04-08 14:10:00,83.55,83.55,83.52,83.53,3613.0,73.5335,73.5335,73.5071,73.5159,3613.0
2019-04-08 14:15:00,83.53,83.57,83.52,83.53,4628.0,73.5159,73.5511,73.5071,73.5159,4628.0
2019-04-08 14:20:00,83.53,83.54,83.49,83.5,3398.0,73.5159,73.5247,73.4807,73.4895,3398.0
2019-04-08 14:25:00,83.5,83.53,83.5,83.53,4455.0,73.4895,73.5159,73.4895,73.5159,4455.0
2019-04-08 14:30:00,83.54,83.57,83.53,83.56,2366.0,73.5247,73.5511,73.5159,73.5423,2366.0
2019-04-08 14:35:00,83.57,83.6,83.55,83.57,3220.0,73.5511,73.5775,73.5335,73.5511,3220.0
2019-04-08 14:40:00,83.57,83.57,83.5,83.52,6119.0,73.5511,73.5511,73.4895,73.5071,6119.0
2019-04-08 14:45:00,83.51,83.51,83.48,83.48,2867.0,73.4983,73.4983,73.4719,73.4719,2867.0
2019-04-08 14:50:00,83.47,83.5,83.44,83.46,4010.0,73.4631,73.4895,73.4367,73.4543,4010.0
2019-04-08 14:55:00,83.47,83.48,83.41,83.46,3608.0,73.4631,73.4719,73.4103,73.4543,3608.0
2019-04-08 15:00:00,83.46,83.51,83.45,83.49,3884.0,73.4543,73.4983,73.4455,73.4807,3884.0
2019-04-08 15:05:00,83.5,83.54,83.45,83.46,10299.0,73.4895,73.5247,73.4455,73.4543,10299.0
2019-04-08 15:10:00,83.47,83.48,83.43,83.43,4522.0,73.4631,73.4719,73.4279,73.4279,4522.0
2019-04-08 15:15:00,83.43,83.46,83.42,83.45,14412.0,73.4279,73.4543,73.4191,73.4455,14412.0
2019-04-08 15:20:00,83.45,83.45,83.38,83.43,15126.0,73.4455,73.4455,73.3839,73.4279,15126.0
2019-04-08 15:25:00,83.42,83.42,83.39,83.41,9592.0,73.4191,73.4191,73.3927,73.4103,9592.0
2019-04-08 15:30:00,83.41,83.45,83.38,83.44,7636.0,73.4103,73.4455,73.3839,73.4367,7636.0
2019-04-08 15:35:00,83.43,83.5,83.41,83.47,5743.0,73.4279,73.4895,73.4103,73.4631,5743.0
2019-04-08 15:40:00,83.48,83.55,83.48,83.54,8384.0,73.4719,73.5335,73.4719,73.5247,8384.0
2019-04-08 15:45:00,83.55,83.58,83.54,83.55,10861.0,73.5335,73.5599,73.5247,73.5335,10861.0
2019-04-08 15:50:00,83.54,83.61,83.54,83.59,26802.0,73.5247,73.5863,73.5247,73.5687,26802.0
2019-04-08 15:55:00,83.6,83.69,83.55,83.68,92258.0,73.5775,73.6568,73.5335,73.648,92258.0
2019-04-09 09:30:00,83.23,83.23,82.56,82.56,39961.0,73.2519,73.2519,72.6622,72.6622,39961.0
2019-04-09 09:35:00,82.61,82.63,82.45,82.63,18807.0,72.7062,72.7238,72.5654,72.7238,18807.0
2019-04-09 09:40:00,82.64,82.8,82.61,82.78,19380.0,72.7326,72.8735,72.7062,72.8559,19380.0
2019-04-09 09:45:00,82.79,82.86,82.62,82.66,27922.0,72.8647,72.9263,72.715,72.7502,27922.0
2019-04-09 09:50:00,82.68,82.88,82.68,82.84,24644.0,72.7678,72.9439,72.7678,72.9087,24644.0
2019-04-09 09:55:00,82.81,82.96,82.78,82.91,17237.0,72.8823,73.0143,72.8559,72.9703,17237.0
2019-04-09 10:00:00,82.93,82.96,82.86,82.92,20672.0,72.9879,73.0143,72.9263,72.9791,20672.0
2019-04-09 10:05:00,82.91,83.12,82.91,83.03,25825.0,72.9703,73.1551,72.9703,73.0759,25825.0
2019-04-09 10:10:00,83.02,83.02,82.94,83.0,9649.0,73.0671,73.0671,72.9967,73.0495,9649.0
2019-04-09 10:15:00,82.99,83.02,82.93,82.99,13124.0,73.0407,73.0671,72.9879,73.0407,13124.0
2019-04-09 10:20:00,82.99,83.06,82.95,83.06,12110.0,73.0407,73.1023,73.0055,73.1023,12110.0
2019-04-09 10:25:00,83.02,83.05,83.0,83.02,16138.0,73.0671,73.0935,73.0495,73.0671,16138.0
2019-04-09 10:30:00,83.03,83.07,83.0,83.03,28174.0,73.0759,73.1111,73.0495,73.0759,28174.0
2019-04-09 10:35:00,83.03,83.14,83.0,83.01,8947.0,73.0759,73.1727,73.0495,73.0583,8947.0
2019-04-09 10:40:00,83.02,83.03,82.92,82.93,7140.0,73.0671,73.0759,72.9791,72.9879,7140.0
2019-04-09 10:45:00,82.92,82.99,82.92,82.98,14217.0,72.9791,73.0407,72.9791,73.0319,14217.0
2019-04-09 10:50:00,82.97,83.02,82.97,83.01,6584.0,73.0231,73.0671,73.0231,73.0583,6584.0
2019-04-09 10:55:00,83.0,83.02,82.95,83.02,5245.0,73.0495,73.0671,73.0055,73.0671,5245.0
2019-04-09 11:00:00,83.01,83.05,82.98,83.02,11969.0,73.0583,73.0935,73.0319,73.0671,11969.0
2019-04-09 11:05:00,83.0,83.02,82.98,82.99,3808.0,73.0495,73.0671,73.0319,73.0407,3808.0
2019-04-09 11:10:00,82.99,83.02,82.92,82.94,6012.0,73.0407,73.0671,72.9791,72.9967,6012.0
2019-04-09 11:15:00,82.97,82.99,82.92,82.93,5374.0,73.0231,73.0407,72.9791,72.9879,5374.0
2019-04-09 11:20:00,82.91,82.95,82.85,82.85,12612.0,72.9703,73.0055,72.9175,72.9175,12612.0
2019-04-09 11:25:00,82.83,82.9,82.83,82.89,8514.0,72.8999,72.9615,72.8999,72.9527,8514.0
2019-04-09 11:30:00,82.88,82.97,82.88,82.89,6966.0,72.9439,73.0231,72.9439,72.9527,6966.0
2019-04-09 11:35:00,82.89,82.94,82.88,82.88,5219.0,72.9527,72.9967,72.9439,72.9439,5219.0
2019-04-09 11:40:00,82.86,82.94,82.86,82.92,12899.0,72.9263,72.9967,72.9263,72.9791,12899.0
2019-04-09 11:45:00,82.94,83.0,82.91,82.99,7572.0,72.9967,73.0495,72.9703,73.0407,7572.0
2019-04-09 11:50:00,83.01,83.01,82.93,82.94,7684.0,73.0583,73.0583,72.9879,72.9967,7684.0
2019-04-09 11:55:00,82.94,83.01,82.94,82.98,5492.0,72.9967,73.0583,72.9967,73.0319,5492.0
2019-04-09 12:00:00,82.96,83.02,82.95,82.98,8489.0,73.0143,73.0671,73.0055,73.0319,8489.0
2019-04-09 12:05:00,82.99,83.07,82.98,83.06,3483.0,73.0407,73.1111,73.0319,73.1023,3483.0
2019-04-09 12:10:00,83.05,83.12,83.02,83.08,5759.0,73.0935,73.1551,73.0671,73.1199,5759.0
2019-04-09 12:15:00,83.08,83.12,83.08,83.11,3641.0,73.1199,73.1551,73.1199,73.1463,3641.0
2019-04-09 12:20:00,83.12,83.16,83.1,83.11,2934.0,73.1551,73.1903,73.1375,73.1463,2934.0
2019-04-09 12:25:00,83.1,83.11,83.03,83.03,2736.0,73.1375,73.1463,73.0759,73.0759,2736.0
2019-04-09 12:30:00,83.03,83.05,83.0,83.0,4580.0,73.0759,73.0935,73.0495,73.0495,4580.0
2019-04-09 12:35:00,83.01,83.02,82.98,83.0,9528.0,73.0583,73.0671,73.0319,73.0495,9528.0
2019-04-09 12:40:00,83.0,83.02,82.97,82.98,3488.0,73.0495,73.0671,73.0231,73.0319,3488.0
2019-04-09 12:45:00,82.96,82.99,82.89,82.9,5748.0,73.0143,73.0407,72.9527,72.9615,5748.0
2019-04-09 12:50:00,82.9,82.96,82.9,82.91,3731.0,72.9615,73.0143,72.9615,72.9703,3731.0
2019-04-09 12:55:00,82.92,82.94,82.89,82.91,7305.0,72.9791,72.9967,72.9527,72.9703,7305.0
2019-04-09 13:00:00,82.92,82.92,82.86,82.89,12821.0,72.9791,72.9791,72.9263,72.9527,12821.0
2019-04-09 13:05:00,82.89,82.96,82.89,82.95,4580.0,72.9527,73.0143,72.9527,73.0055,4580.0
2019-04-09 13:10:00,82.95,82.96,82.91,82.92,6423.0,73.0055,73.0143,72.9703,72.9791,6423.0
2019-04-09 13:15:00,82.93,82.99,82.93,82.97,4414.0,72.9879,73.0407,72.9879,73.0231,4414.0
2019-04-09 13:20:00,82.97,82.97,82.94,82.97,5168.0,73.0231,73.0231,72.9967,73.0231,5168.0
2019-04-09 13:25:00,82.97,82.97,82.94,82.95,2752.0,73.0231,73.0231,72.9967,73.0055,2752.0
2019-04-09 13:30:00,82.94,82.94,82.86,82.86,84313.0,72.9967,72.9967,72.9263,72.9263,84313.0
2019-04-09 13:35:00,82.85,82.88,82.82,82.84,4560.0,72.9175,72.9439,72.8911,72.9087,4560.0
2019-04-09 13:40:00,82.83,82.86,82.8,82.82,9567.0,72.8999,72.9263,72.8735,72.8911,9567.0
2019-04-09 13:45:00,82.83,82.83,82.78,82.8,10806.0,72.8999,72.8999,72.8559,72.8735,10806.0
2019-04-09 13:50:00,82.79,82.8,82.77,82.8,15054.0,72.8647,72.8735,72.8471,72.8735,15054.0
2019-04-09 13:55:00,82.8,82.85,82.78,82.85,54577.0,72.8735,72.9175,72.8559,72.9175,54577.0
2019-04-09 14:00:00,82.85,82.86,82.77,82.79,18650.0,72.9175,72.9263,72.8471,72.8647,18650.0
2019-04-09 14:05:00,82.79,82.79,82.68,82.7,14176.0,72.8647,72.8647,72.7678,72.7854,14176.0
2019-04-09 14:10:00,82.71,82.72,82.66,82.72,8855.0,72.7942,72.803,72.7502,72.803,8855.0
2019-04-09 14:15:00,82.74,82.77,82.72,82.74,17791.0,72.8206,72.8471,72.803,72.8206,17791.0
2019-04-09 14:20:00,82.74,82.75,82.68,82.7,12958.0,72.8206,72.8295,72.7678,72.7854,12958.0
2019-04-09 14:25:00,82.7,82.72,82.65,82.66,9385.0,72.7854,72.803,72.7414,72.7502,9385.0
2019-04-09 14:30:00,82.66,82.72,82.66,82.69,9499.0,72.7502,72.803,72.7502,72.7766,9499.0
2019-04-09 14:35:00,82.69,82.71,82.69,82.7,9452.0,72.7766,72.7942,72.7766,72.7854,9452.0
2019-04-09 14:40:00,82.69,82.72,82.57,82.57,14445.0,72.7766,72.803,72.671,72.671,14445.0
2019-04-09 14:45:00,82.56,82.58,82.51,82.56,20347.0,72.6622,72.6798,72.6182,72.6622,20347.0
2019-04-09 14:50:00,82.58,82.59,82.5,82.52,80602.0,72.6798,72.6886,72.6094,72.627,80602.0
2019-04-09 14:55:00,82.51,82.53,82.44,82.45,6077.0,72.6182,72.6358,72.5566,72.5654,6077.0
2019-04-09 15:00:00,82.45,82.54,82.44,82.48,7771.0,72.5654,72.6446,72.5566,72.5918,7771.0
2019-04-09 15:05:00,82.48,82.54,82.48,82.53,5861.0,72.5918,72.6446,72.5918,72.6358,5861.0
2019-04-09 15:10:00,82.53,82.54,82.49,82.52,10567.0,72.6358,72.6446,72.6006,72.627,10567.0
2019-04-09 15:15:00,82.52,82.56,82.49,82.5,10725.0,72.627,72.6622,72.6006,72.6094,10725.0
2019-04-09 15:20:00,82.5,82.5,82.46,82.48,10512.0,72.6094,72.6094,72.5742,72.5918,10512.0
2019-04-09 15:25:00,82.47,82.47,82.38,82.4,13008.0,72.583,72.583,72.5038,72.5214,13008.0
2019-04-09 15:30:00,82.4,82.52,82.38,82.51,17231.0,72.5214,72.627,72.5038,72.6182,17231.0
2019-04-09 15:35:00,82.51,82.56,82.47,82.56,24118.0,72.6182,72.6622,72.583,72.6622,24118.0
2019-04-09 15:40:00,82.55,82.55,82.44,82.44,22296.0,72.6534,72.6534,72.5566,72.5566,22296.0
2019-04-09 15:45:00,82.45,82.47,82.44,82.44,41214.0,72.5654,72.583,72.5566,72.5566,41214.0
2019-04-09 15:50:00,82.44,82.44,82.3,82.33,84411.0,72.5566,72.5566,72.4334,72.4598,84411.0
2019-04-09 15:55:00,82.33,82.37,82.23,82.37,100160.0,72.4598,72.495,72.3718,72.495,100160.0
2019-04-10 09:30:00,82.44,82.75,82.44,82.67,28127.0,72.5566,72.8295,72.5566,72.759,28127.0
2019-04-10 09:35:00,82.65,82.69,82.49,82.55,34349.0,72.7414,72.7766,72.6006,72.6534,34349.0
2019-04-10 09:40:00,82.53,82.55,82.3,82.3,10866.0,72.6358,72.6534,72.4334,72.4334,10866.0
2019-04-10 09:45:00,82.3,82.39,82.25,82.28,8186.0,72.4334,72.5126,72.3894,72.4158,8186.0
2019-04-10 09:50:00,82.28,82.3,82.18,82.22,14358.0,72.4158,72.4334,72.3278,72.363,14358.0
2019-04-10 09:55:00,82.25,82.43,82.22,82.37,39711.0,72.3894,72.5478,72.363,72.495,39711.0
2019-04-10 10:00:00,82.35,82.36,82.25,82.3,21498.0,72.4774,72.4862,72.3894,72.4334,21498.0
2019-04-10 10:05:00,82.29,82.36,82.22,82.22,23400.0,72.4246,72.4862,72.363,72.363,23400.0
2019-04-10 10:10:00,82.22,82.24,82.09,82.09,8724.0,72.363,72.3806,72.2486,72.2486,8724.0
2019-04-10 10:15:00,82.11,82.11,82.0,82.06,10704.0,72.2662,72.2662,72.1694,72.2222,10704.0
2019-04-10 10:20:00,82.06,82.12,81.98,82.03,14182.0,72.2222,72.275,72.1518,72.1958,14182.0
2019-04-10 10:25:00,82.03,82.05,81.98,82.02,11750.0,72.1958,72.2134,72.1518,72.187,11750.0
2019-04-10 10:30:00,82.01,82.08,81.99,82.08,4765.0,72.1782,72.2398,72.1606,72.2398,4765.0
2019-04-10 10:35:00,82.1,82.17,82.1,82.16,7865.0,72.2574,72.319,72.2574,72.3102,7865.0
2019-04-10 10:40:00,82.16,82.2,82.1,82.11,5702.0,72.3102,72.3454,72.2574,72.2662,5702.0
2019-04-10 10:45:00,82.11,82.19,82.11,82.17,4587.0,72.2662,72.3366,72.2662,72.319,4587.0
2019-04-10 10:50:00,82.16,82.17,82.08,82.14,6079.0,72.3102,72.319,72.2398,72.2926,6079.0
2019-04-10 10:55:00,82.16,82.19,82.12,82.13,5352.0,72.3102,72.3366,72.275,72.2838,5352.0
2019-04-10 11:00:00,82.15,82.3,82.15,82.29,4305.0,72.3014,72.4334,72.3014,72.4246,4305.0
2019-04-10 11:05:00,82.28,82.28,82.21,82.23,11356.0,72.4158,72.4158,72.3542,72.3718,11356.0
2019-04-10 11:10:00,82.2,82.25,82.17,82.19,11252.0,72.3454,72.3894,72.319,72.3366,11252.0
2019-04-10 11:15:00,82.22,82.27,82.13,82.14,15963.0,72.363,72.407,72.2838,72.2926,15963.0
2019-04-10 11:20:00,82.13,82.25,82.13,82.25,6425.0,72.2838,72.3894,72.2838,72.3894,6425.0
2019-04-10 11:25:00,82.25,82.28,82.2,82.23,3988.0,72.3894,72.4158,72.3454,72.3718,3988.0
2019-04-10 11:30:00,82.25,82.31,82.24,82.26,3548.0,72.3894,72.4422,72.3806,72.3982,3548.0
2019-04-10 11:35:00,82.26,82.29,82.25,82.27,5060.0,72.3982,72.4246,72.3894,72.407,5060.0
2019-04-10 11:40:00,82.27,82.31,82.23,82.29,3791.0,72.407,72.4422,72.3718,72.4246,3791.0
2019-04-10 11:45:00,82.28,82.33,82.27,82.27,17505.0,72.4158,72.4598,72.407,72.407,17505.0
2019-04-10 11:50:00,82.28,82.31,82.26,82.29,7722.0,72.4158,72.4422,72.3982,72.4246,7722.0
2019-04-10 11:55:00,82.28,82.29,82.23,82.25,5518.0,72.4158,72.4246,72.3718,72.3894,5518.0
2019-04-10 12:00:00,82.28,82.28,82.22,82.25,4544.0,72.4158,72.4158,72.363,72.3894,4544.0
2019-04-10 12:05:00,82.25,82.26,82.23,82.24,2682.0,72.3894,72.3982,72.3718,72.3806,2682.0
2019-04-10 12:10:00,82.24,82.26,82.22,82.24,5007.0,72.3806,72.3982,72.363,72.3806,5007.0
2019-04-10 12:15:00,82.23,82.31,82.23,82.29,3324.0,72.3718,72.4422,72.3718,72.4246,3324.0
2019-04-10 12:20:00,82.29,82.3,82.27,82.29,3700.0,72.4246,72.4334,72.407,72.4246,3700.0
2019-04-10 12:25:00,82.3,82.35,82.28,82.35,10957.0,72.4334,72.4774,72.4158,72.4774,10957.0
2019-04-10 12:30:00,82.35,82.39,82.34,82.38,14179.0,72.4774,72.5126,72.4686,72.5038,14179.0
2019-04-10 12:35:00,82.38,82.39,82.29,82.3,11295.0,72.5038,72.5126,72.4246,72.4334,11295.0
2019-04-10 12:40:00,82.3,82.31,82.25,82.31,4223.0,72.4334,72.4422,72.3894,72.4422,4223.0
2019-04-10 12:45:00,82.3,82.33,82.29,82.31,2369.0,72.4334,72.4598,72.4246,72.4422,2369.0
2019-04-10 12:50:00,82.33,82.36,82.32,82.33,2136.0,72.4598,72.4862,72.451,72.4598,2136.0
2019-04-10 12:55:00,82.34,82.35,82.31,82.32,2370.0,72.4686,72.4774,72.4422,72.451,2370.0
2019-04-10 13:00:00,82.34,82.43,82.34,82.42,6863.0,72.4686,72.5478,72.4686,72.539,6863.0
2019-04-10 13:05:00,82.45,82.48,82.43,82.44,4550.0,72.5654,72.5918,72.5478,72.5566,4550.0
2019-04-10 13:10:00,82.45,82.48,82.42,82.42,8733.0,72.5654,72.5918,72.539,72.539,8733.0
2019-04-10 13:15:00,82.43,82.5,82.43,82.5,6716.0,72.5478,72.6094,72.5478,72.6094,6716.0
2019-04-10 13:20:00,82.51,82.69,82.46,82.48,29720.0,72.6182,72.7766,72.5742,72.5918,29720.0
2019-04-10 13:25:00,82.48,82.55,82.48,82.54,11200.0,72.5918,72.6534,72.5918,72.6446,11200.0
2019-04-10 13:30:00,82.55,82.56,82.5,82.52,5948.0,72.6534,72.6622,72.6094,72.627,5948.0
2019-04-10 13:35:00,82.51,82.52,82.47,82.47,7952.0,72.6182,72.627,72.583,72.583,7952.0
2019-04-10 13:40:00,82.47,82.49,82.45,82.47,6607.0,72.583,72.6006,72.5654,72.583,6607.0
2019-04-10 13:45:00,82.46,82.46,82.44,82.46,6630.0,72.5742,72.5742,72.5566,72.5742,6630.0
2019-04-10 13:50:00,82.46,82.46,82.4,82.4,6256.0,72.5742,72.5742,72.5214,72.5214,6256.0
2019-04-10 13:55:00,82.41,82.45,82.4,82.42,7560.0,72.5302,72.5654,72.5214,72.539,7560.0
2019-04-10 14:00:00,82.43,82.44,82.39,82.39,11938.0,72.5478,72.5566,72.5126,72.5126,11938.0
2019-04-10 14:05:00,82.4,82.4,82.35,82.38,4100.0,72.5214,72.5214,72.4774,72.5038,4100.0
2019-04-10 14:10:00,82.37,82.4,82.33,82.38,8830.0,72.495,72.5214,72.4598,72.5038,8830.0
2019-04-10 14:15:00,82.4,82.41,82.37,82.41,14407.0,72.5214,72.5302,72.495,72.5302,14407.0
2019-04-10 14:20:00,82.41,82.43,82.34,82.38,11915.0,72.5302,72.5478,72.4686,72.5038,11915.0
2019-04-10 14:25:00,82.38,82.41,82.36,82.4,7320.0,72.5038,72.5302,72.4862,72.5214,7320.0
2019-04-10 14:30:00,82.4,82.4,82.31,82.33,6712.0,72.5214,72.5214,72.4422,72.4598,6712.0
2019-04-10 14:35:00,82.33,82.39,82.32,82.38,8063.0,72.4598,72.5126,72.451,72.5038,8063.0
2019-04-10 14:40:00,82.39,82.49,82.38,82.46,8620.0,72.5126,72.6006,72.5038,72.5742,8620.0
2019-04-10 14:45:00,82.46,82.48,82.45,82.47,4002.0,72.5742,72.5918,72.5654,72.583,4002.0
2019-04-10 14:50:00,82.47,82.53,82.47,82.53,6830.0,72.583,72.6358,72.583,72.6358,6830.0
2019-04-10 14:55:00,82.52,82.52,82.47,82.48,11402.0,72.627,72.627,72.583,72.5918,11402.0
2019-04-10 15:00:00,82.47,82.61,82.47,82.54,11570.0,72.583,72.7062,72.583,72.6446,11570.0
2019-04-10 15:05:00,82.53,82.59,82.5,82.59,5849.0,72.6358,72.6886,72.6094,72.6886,5849.0
2019-04-10 15:10:00,82.58,82.58,82.5,82.53,13719.0,72.6798,72.6798,72.6094,72.6358,13719.0
2019-04-10 15:15:00,82.53,82.56,82.51,82.51,7647.0,72.6358,72.6622,72.6182,72.6182,7647.0
2019-04-10 15:20:00,82.51,82.54,82.49,82.5,10334.0,72.6182,72.6446,72.6006,72.6094,10334.0
2019-04-10 15:25:00,82.5,82.54,82.48,82.5,8570.0,72.6094,72.6446,72.5918,72.6094,8570.0
2019-04-10 15:30:00,82.5,82.52,82.47,82.48,12511.0,72.6094,72.627,72.583,72.5918,12511.0
2019-04-10 15:35:00,82.49,82.51,82.45,82.45,16660.0,72.6006,72.6182,72.5654,72.5654,16660.0
2019-04-10 15:40:00,82.46,82.48,82.42,82.46,9917.0,72.5742,72.5918,72.539,72.5742,9917.0
2019-04-10 15:45:00,82.47,82.48,82.43,82.48,23453.0,72.583,72.5918,72.5478,72.5918,23453.0
2019-04-10 15:50:00,82.47,82.48,82.41,82.44,37992.0,72.583,72.5918,72.5302,72.5566,37992.0
2019-04-10 15:55:00,82.43,82.49,82.37,82.42,161899.0,72.5478,72.6006,72.495,72.539,161899.0
2019-04-11 09:30:00,82.74,82.74,82.6,82.67,22871.0,72.8206,72.8206,72.6974,72.759,22871.0
2019-04-11 09:35:00,82.68,82.72,82.5,82.62,4750.0,72.7678,72.803,72.6094,72.715,4750.0
2019-04-11 09:40:00,82.68,82.88,82.68,82.83,5540.0,72.7678,72.9439,72.7678,72.8999,5540.0
2019-04-11 09:45:00,82.82,83.0,82.82,82.9,10669.0,72.8911,73.0495,72.8911,72.9615,10669.0
2019-04-11 09:50:00,82.88,82.93,82.81,82.86,13342.0,72.9439,72.9879,72.8823,72.9263,13342.0
2019-04-11 09:55:00,82.84,82.96,82.83,82.88,8067.0,72.9087,73.0143,72.8999,72.9439,8067.0
2019-04-11 10:00:00,82.88,82.96,82.77,82.91,11335.0,72.9439,73.0143,72.8471,72.9703,11335.0
2019-04-11 10:05:00,82.92,82.92,82.8,82.88,5193.0,72.9791,72.9791,72.8735,72.9439,5193.0
2019-04-11 10:10:00,82.88,82.98,82.8,82.97,8233.0,72.9439,73.0319,72.8735,73.0231,8233.0
2019-04-11 10:15:00,82.96,83.07,82.95,83.06,14316.0,73.0143,73.1111,73.0055,73.1023,14316.0
2019-04-11 10:20:00,83.08,83.13,83.02,83.06,10294.0,73.1199,73.1639,73.0671,73.1023,10294.0
2019-04-11 10:25:00,83.07,83.08,83.0,83.04,7331.0,73.1111,73.1199,73.0495,73.0847,7331.0
2019-04-11 10:30:00,83.02,83.02,82.98,82.99,7416.0,73.0671,73.0671,73.0319,73.0407,7416.0
2019-04-11 10:35:00,83.0,83.09,82.98,83.06,6837.0,73.0495,73.1287,73.0319,73.1023,6837.0
2019-04-11 10:40:00,83.06,83.13,83.03,83.08,11257.0,73.1023,73.1639,73.0759,73.1199,11257.0
2019-04-11 10:45:00,83.1,83.15,83.1,83.12,6730.0,73.1375,73.1815,73.1375,73.1551,6730.0
2019-04-11 10:50:00,83.14,83.18,83.09,83.09,8032.0,73.1727,73.2079,73.1287,73.1287,8032.0
2019-04-11 10:55:00,83.09,83.1,83.0,83.04,20734.0,73.1287,73.1375,73.0495,73.0847,20734.0
2019-04-11 11:00:00,83.03,83.08,82.96,83.08,7445.0,73.0759,73.1199,73.0143,73.1199,7445.0
2019-04-11 11:05:00,83.08,83.15,83.07,83.15,6161.0,73.1199,73.1815,73.1111,73.1815,6161.0
2019-04-11 11:10:00,83.15,83.16,83.06,83.09,4730.0,73.1815,73.1903,73.1023,73.1287,4730.0
2019-04-11 11:15:00,83.1,83.16,83.09,83.12,8420.0,73.1375,73.1903,73.1287,73.1551,8420.0
2019-04-11 11:20:00,83.12,83.18,83.07,83.07,7345.0,73.1551,73.2079,73.1111,73.1111,7345.0
2019-04-11 11:25:00,83.07,83.09,83.03,83.04,6712.0,73.1111,73.1287,73.0759,73.0847,6712.0
2019-04-11 11:30:00,83.05,83.07,82.99,82.99,4519.0,73.0935,73.1111,73.0407,73.0407,4519.0
2019-04-11 11:35:00,82.94,83.0,82.89,82.9,5411.0,72.9967,73.0495,72.9527,72.9615,5411.0
2019-04-11 11:40:00,82.87,82.87,82.7,82.76,4103.0,72.9351,72.9351,72.7854,72.8383,4103.0
2019-04-11 11:45:00,82.79,82.83,82.79,82.82,4999.0,72.8647,72.8999,72.8647,72.8911,4999.0
2019-04-11 11:50:00,82.82,82.86,82.8,82.82,7957.0,72.8911,72.9263,72.8735,72.8911,7957.0
2019-04-11 11:55:00,82.81,82.91,82.78,82.9,4200.0,72.8823,72.9703,72.8559,72.9615,4200.0
2019-04-11 12:00:00,82.89,82.92,82.88,82.91,4866.0,72.9527,72.9791,72.9439,72.9703,4866.0
2019-04-11 12:05:00,82.91,82.91,82.85,82.87,7732.0,72.9703,72.9703,72.9175,72.9351,7732.0
2019-04-11 12:10:00,82.87,82.89,82.86,82.89,3817.0,72.9351,72.9527,72.9263,72.9527,3817.0
2019-04-11 12:15:00,82.88,82.89,82.84,82.85,6766.0,72.9439,72.9527,72.9087,72.9175,6766.0
2019-04-11 12:20:00,82.83,82.89,82.8,82.89,5238.0,72.8999,72.9527,72.8735,72.9527,5238.0
2019-04-11 12:25:00,82.88,82.88,82.86,82.87,4350.0,72.9439,72.9439,72.9263,72.9351,4350.0
2019-04-11 12:30:00,82.88,82.9,82.85,82.89,5500.0,72.9439,72.9615,72.9175,72.9527,5500.0
2019-04-11 12:35:00,82.89,82.93,82.89,82.9,3506.0,72.9527,72.9879,72.9527,72.9615,3506.0
2019-04-11 12:40:00,82.89,82.91,82.87,82.89,5186.0,72.9527,72.9703,72.9351,72.9527,5186.0
2019-04-11 12:45:00,82.89,82.9,82.88,82.89,12028.0,72.9527,72.9615,72.9439,72.9527,12028.0
2019-04-11 12:50:00,82.9,82.94,82.88,82.93,6101.0,72.9615,72.9967,72.9439,72.9879,6101.0
2019-04-11 12:55:00,82.92,82.93,82.88,82.91,4220.0,72.9791,72.9879,72.9439,72.9703,4220.0
2019-04-11 13:00:00,82.91,82.96,82.91,82.93,3732.0,72.9703,73.0143,72.9703,72.9879,3732.0
2019-04-11 13:05:00,82.93,82.97,82.93,82.97,3899.0,72.9879,73.0231,72.9879,73.0231,3899.0
2019-04-11 13:10:00,82.97,82.99,82.95,82.95,2752.0,73.0231,73.0407,73.0055,73.0055,2752.0
2019-04-11 13:15:00,82.95,82.96,82.91,82.91,4448.0,73.0055,73.0143,72.9703,72.9703,4448.0
2019-04-11 13:20:00,82.92,82.95,82.91,82.92,5016.0,72.9791,73.0055,72.9703,72.9791,5016.0
2019-04-11 13:25:00,82.93,82.96,82.92,82.93,6138.0,72.9879,73.0143,72.9791,72.9879,6138.0
2019-04-11 13:30:00,82.92,82.92,82.85,82.89,7466.0,72.9791,72.9791,72.9175,72.9527,7466.0
2019-04-11 13:35:00,82.89,82.93,82.88,82.88,4608.0,72.9527,72.9879,72.9439,72.9439,4608.0
2019-04-11 13:40:00,82.88,82.9,82.84,82.9,7299.0,72.9439,72.9615,72.9087,72.9615,7299.0
2019-04-11 13:45:00,82.9,82.95,82.9,82.92,3841.0,72.9615,73.0055,72.9615,72.9791,3841.0
2019-04-11 13:50:00,82.93,82.94,82.9,82.91,7675.0,72.9879,72.9967,72.9615,72.9703,7675.0
2019-04-11 13:55:00,82.9,82.93,82.88,82.89,3446.0,72.9615,72.9879,72.9439,72.9527,3446.0
2019-04-11 14:00:00,82.89,82.9,82.87,82.9,8334.0,72.9527,72.9615,72.9351,72.9615,8334.0
2019-04-11 14:05:00,82.9,82.93,82.87,82.87,7767.0,72.9615,72.9879,72.9351,72.9351,7767.0
2019-04-11 14:10:00,82.85,82.92,82.84,82.9,6866.0,72.9175,72.9791,72.9087,72.9615,6866.0
2019-04-11 14:15:00,82.88,82.9,82.85,82.86,6149.0,72.9439,72.9615,72.9175,72.9263,6149.0
2019-04-11 14:20:00,82.84,82.85,82.81,82.82,4859.0,72.9087,72.9175,72.8823,72.8911,4859.0
2019-04-11 14:25:00,82.82,82.85,82.82,82.82,2166.0,72.8911,72.9175,72.8911,72.8911,2166.0
2019-04-11 14:30:00,82.81,82.85,82.81,82.83,3507.0,72.8823,72.9175,72.8823,72.8999,3507.0
2019-04-11 14:35:00,82.82,82.82,82.77,82.78,4358.0,72.8911,72.8911,72.8471,72.8559,4358.0
2019-04-11 14:40:00,82.79,82.87,82.78,82.87,4993.0,72.8647,72.9351,72.8559,72.9351,4993.0
2019-04-11 14:45:00,82.86,82.86,82.79,82.79,4012.0,72.9263,72.9263,72.8647,72.8647,4012.0
2019-04-11 14:50:00,82.79,82.83,82.77,82.79,12405.0,72.8647,72.8999,72.8471,72.8647,12405.0
2019-04-11 14:55:00,82.78,82.84,82.76,82.84,4200.0,72.8559,72.9087,72.8383,72.9087,4200.0
2019-04-11 15:00:00,82.84,82.91,82.82,82.91,13501.0,72.9087,72.9703,72.8911,72.9703,13501.0
2019-04-11 15:05:00,82.91,82.95,82.85,82.89,12890.0,72.9703,73.0055,72.9175,72.9527,12890.0
2019-04-11 15:10:00,82.89,82.91,82.84,82.86,7344.0,72.9527,72.9703,72.9087,72.9263,7344.0
2019-04-11 15:15:00,82.85,82.89,82.84,82.89,7974.0,72.9175,72.9527,72.9087,72.9527,7974.0
2019-04-11 15:20:00,82.88,82.88,82.82,82.83,8312.0,72.9439,72.9439,72.8911,72.8999,8312.0
2019-04-11 15:25:00,82.84,82.86,82.82,82.84,8783.0,72.9087,72.9263,72.8911,72.9087,8783.0
2019-04-11 15:30:00,82.84,82.9,82.83,82.89,14087.0,72.9087,72.9615,72.8999,72.9527,14087.0
2019-04-11 15:35:00,82.89,82.95,82.89,82.95,17134.0,72.9527,73.0055,72.9527,73.0055,17134.0
2019-04-11 15:40:00,82.95,83.02,82.94,83.01,11752.0,73.0055,73.0671,72.9967,73.0583,11752.0
2019-04-11 15:45:00,83.0,83.04,82.99,82.99,19337.0,73.0495,73.0847,73.0407,73.0407,19337.0
2019-04-11 15:50:00,82.99,83.09,82.99,83.09,57709.0,73.0407,73.1287,73.0407,73.1287,57709.0
2019-04-11 15:55:00,83.08,83.1,82.96,82.99,103167.0,73.1199,73.1375,73.0143,73.0407,103167.0
2019-04-12 09:30:00,83.59,83.64,83.37,83.64,35063.0,73.5687,73.6128,73.3751,73.6128,35063.0
2019-04-12 09:35:00,83.66,83.73,83.58,83.69,12912.0,73.6304,73.692,73.5599,73.6568,12912.0
2019-04-12 09:40:00,83.7,83.76,83.68,83.73,10297.0,73.6656,73.7184,73.648,73.692,10297.0
2019-04-12 09:45:00,83.75,83.85,83.6,83.61,8899.0,73.7096,73.7976,73.5775,73.5863,8899.0
2019-04-12 09:50:00,83.62,83.67,83.54,83.6,14719.0,73.5951,73.6392,73.5247,73.5775,14719.0
2019-04-12 09:55:00,83.59,83.71,83.56,83.67,14495.0,73.5687,73.6744,73.5423,73.6392,14495.0
2019-04-12 10:00:00,83.66,83.68,83.46,83.57,34413.0,73.6304,73.648,73.4543,73.5511,34413.0
2019-04-12 10:05:00,83.56,83.56,83.42,83.52,12705.0,73.5423,73.5423,73.4191,73.5071,12705.0
2019-04-12 10:10:00,83.55,83.65,83.46,83.49,8225.0,73.5335,73.6216,73.4543,73.4807,8225.0
2019-04-12 10:15:00,83.51,83.56,83.49,83.52,9244.0,73.4983,73.5423,73.4807,73.5071,9244.0
2019-04-12 10:20:00,83.52,83.65,83.52,83.63,9563.0,73.5071,73.6216,73.5071,73.604,9563.0
2019-04-12 10:25:00,83.67,83.72,83.61,83.66,8592.0,73.6392,73.6832,73.5863,73.6304,8592.0
2019-04-12 10:30:00,83.68,83.69,83.62,83.62,4359.0,73.648,73.6568,73.5951,73.5951,4359.0
2019-04-12 10:35:00,83.61,83.64,83.51,83.52,4991.0,73.5863,73.6128,73.4983,73.5071,4991.0
2019-04-12 10:40:00,83.48,83.52,83.46,83.51,5188.0,73.4719,73.5071,73.4543,73.4983,5188.0
2019-04-12 10:45:00,83.54,83.56,83.46,83.47,6762.0,73.5247,73.5423,73.4543,73.4631,6762.0
2019-04-12 10:50:00,83.44,83.44,83.37,83.44,10703.0,73.4367,73.4367,73.3751,73.4367,10703.0
2019-04-12 10:55:00,83.43,83.46,83.4,83.4,11224.0,73.4279,73.4543,73.4015,73.4015,11224.0
2019-04-12 11:00:00,83.41,83.41,83.3,83.3,11226.0,73.4103,73.4103,73.3135,73.3135,11226.0
2019-04-12 11:05:00,83.31,83.33,83.27,83.31,16938.0,73.3223,73.3399,73.2871,73.3223,16938.0
2019-04-12 11:10:00,83.3,83.35,83.25,83.27,9066.0,73.3135,73.3575,73.2695,73.2871,9066.0
2019-04-12 11:15:00,83.26,83.26,83.13,83.14,11467.0,73.2783,73.2783,73.1639,73.1727,11467.0
2019-04-12 11:20:00,83.15,83.15,83.08,83.11,33670.0,73.1815,73.1815,73.1199,73.1463,33670.0
2019-04-12 11:25:00,83.1,83.2,83.1,83.16,6641.0,73.1375,73.2255,73.1375,73.1903,6641.0
2019-04-12 11:30:00,83.16,83.26,83.15,83.26,5751.0,73.1903,73.2783,73.1815,73.2783,5751.0
2019-04-12 11:35:00,83.24,83.3,83.21,83.22,8539.0,73.2607,73.3135,73.2343,73.2431,8539.0
2019-04-12 11:40:00,83.23,83.27,83.19,83.25,3663.0,73.2519,73.2871,73.2167,73.2695,3663.0
2019-04-12 11:45:00,83.24,83.25,83.17,83.18,8308.0,73.2607,73.2695,73.1991,73.2079,8308.0
2019-04-12 11:50:00,83.2,83.29,83.19,83.29,2719.0,73.2255,73.3047,73.2167,73.3047,2719.0
2019-04-12 11:55:00,83.3,83.34,83.29,83.31,5725.0,73.3135,73.3487,73.3047,73.3223,5725.0
2019-04-12 12:00:00,83.3,83.35,83.27,83.34,4257.0,73.3135,73.3575,73.2871,73.3487,4257.0
2019-04-12 12:05:00,83.35,83.43,83.34,83.42,10133.0,73.3575,73.4279,73.3487,73.4191,10133.0
2019-04-12 12:10:00,83.42,83.44,83.4,83.43,3536.0,73.4191,73.4367,73.4015,73.4279,3536.0
2019-04-12 12:15:00,83.46,83.52,83.46,83.52,9081.0,73.4543,73.5071,73.4543,73.5071,9081.0
2019-04-12 12:20:00,83.52,83.55,83.51,83.54,4714.0,73.5071,73.5335,73.4983,73.5247,4714.0
2019-04-12 12:25:00,83.55,83.6,83.55,83.6,3971.0,73.5335,73.5775,73.5335,73.5775,3971.0
2019-04-12 12:30:00,83.58,83.59,83.57,83.59,3862.0,73.5599,73.5687,73.5511,73.5687,3862.0
2019-04-12 12:35:00,83.57,83.59,83.54,83.59,4595.0,73.5511,73.5687,73.5247,73.5687,4595.0
2019-04-12 12:40:00,83.59,83.68,83.59,83.67,5078.0,73.5687,73.648,73.5687,73.6392,5078.0
2019-04-12 12:45:00,83.66,83.66,83.58,83.6,5769.0,73.6304,73.6304,73.5599,73.5775,5769.0
2019-04-12 12:50:00,83.6,83.64,83.58,83.62,6477.0,73.5775,73.6128,73.5599,73.5951,6477.0
2019-04-12 12:55:00,83.63,83.71,83.63,83.7,5001.0,73.604,73.6744,73.604,73.6656,5001.0
2019-04-12 13:00:00,83.7,83.71,83.66,83.67,4931.0,73.6656,73.6744,73.6304,73.6392,4931.0
2019-04-12 13:05:00,83.67,83.7,83.66,83.69,5072.0,73.6392,73.6656,73.6304,73.6568,5072.0
2019-04-12 13:10:00,83.69,83.72,83.68,83.71,3681.0,73.6568,73.6832,73.648,73.6744,3681.0
2019-04-12 13:15:00,83.7,83.72,83.69,83.71,2462.0,73.6656,73.6832,73.6568,73.6744,2462.0
2019-04-12 13:20:00,83.71,83.71,83.67,83.69,3157.0,73.6744,73.6744,73.6392,73.6568,3157.0
2019-04-12 13:25:00,83.7,83.73,83.68,83.68,3208.0,73.6656,73.692,73.648,73.648,3208.0
2019-04-12 13:30:00,83.7,83.7,83.66,83.66,3946.0,73.6656,73.6656,73.6304,73.6304,3946.0
2019-04-12 13:35:00,83.66,83.68,83.63,83.65,7456.0,73.6304,73.648,73.604,73.6216,7456.0
2019-04-12 13:40:00,83.64,83.65,83.61,83.63,3335.0,73.6128,73.6216,73.5863,73.604,3335.0
2019-04-12 13:45:00,83.63,83.63,83.58,83.61,3772.0,73.604,73.604,73.5599,73.5863,3772.0
2019-04-12 13:50:00,83.61,83.62,83.59,83.61,2953.0,73.5863,73.5951,73.5687,73.5863,2953.0
2019-04-12 13:55:00,83.62,83.65,83.6,83.63,3378.0,73.5951,73.6216,73.5775,73.604,3378.0
2019-04-12 14:00:00,83.62,83.69,83.62,83.68,5502.0,73.5951,73.6568,73.5951,73.648,5502.0
2019-04-12 14:05:00,83.68,83.7,83.68,83.69,4859.0,73.648,73.6656,73.648,73.6568,4859.0
2019-04-12 14:10:00,83.68,83.71,83.65,83.71,4409.0,73.648,73.6744,73.6216,73.6744,4409.0
2019-04-12 14:15:00,83.71,83.73,83.69,83.69,5269.0,73.6744,73.692,73.6568,73.6568,5269.0
2019-04-12 14:20:00,83.69,83.78,83.68,83.76,10894.0,73.6568,73.736,73.648,73.7184,10894.0
2019-04-12 14:25:00,83.75,83.77,83.71,83.73,8349.0,73.7096,73.7272,73.6744,73.692,8349.0
2019-04-12 14:30:00,83.71,83.72,83.69,83.71,7588.0,73.6744,73.6832,73.6568,73.6744,7588.0
2019-04-12 14:35:00,83.7,83.71,83.66,83.71,5729.0,73.6656,73.6744,73.6304,73.6744,5729.0
2019-04-12 14:40:00,83.7,83.73,83.67,83.67,4786.0,73.6656,73.692,73.6392,73.6392,4786.0
2019-04-12 14:45:00,83.68,83.69,83.62,83.63,7194.0,73.648,73.6568,73.5951,73.604,7194.0
2019-04-12 14:50:00,83.63,83.65,83.6,83.62,6035.0,73.604,73.6216,73.5775,73.5951,6035.0
2019-04-12 14:55:00,83.62,83.66,83.59,83.64,4374.0,73.5951,73.6304,73.5687,73.6128,4374.0
2019-04-12 15:00:00,83.64,83.68,83.61,83.67,6751.0,73.6128,73.648,73.5863,73.6392,6751.0
2019-04-12 15:05:00,83.67,83.68,83.64,83.68,8615.0,73.6392,73.648,73.6128,73.648,8615.0
2019-04-12 15:10:00,83.69,83.71,83.67,83.7,7815.0,73.6568,73.6744,73.6392,73.6656,7815.0
2019-04-12 15:15:00,83.7,83.76,83.69,83.7,7793.0,73.6656,73.7184,73.6568,73.6656,7793.0
2019-04-12 15:20:00,83.7,83.73,83.69,83.73,6116.0,73.6656,73.692,73.6568,73.692,6116.0
2019-04-12 15:25:00,83.72,83.78,83.71,83.77,8261.0,73.6832,73.736,73.6744,73.7272,8261.0
2019-04-12 15:30:00,83.75,83.8,83.72,83.8,8766.0,73.7096,73.7536,73.6832,73.7536,8766.0
2019-04-12 15:35:00,83.79,83.83,83.75,83.82,11386.0,73.7448,73.78,73.7096,73.7712,11386.0
2019-04-12 15:40:00,83.83,83.83,83.76,83.78,15687.0,73.78,73.78,73.7184,73.736,15687.0
2019-04-12 15:45:00,83.77,83.77,83.68,83.72,24023.0,73.7272,73.7272,73.648,73.6832,24023.0
2019-04-12 15:50:00,83.71,83.71,83.64,83.65,36098.0,73.6744,73.6744,73.6128,73.6216,36098.0
2019-04-12 15:55:00,83.66,83.9,83.66,83.9,119187.0,73.6304,73.8416,73.6304,73.8416,119187.0
2019-04-15 09:30:00,83.88,84.0,83.77,83.78,18767.0,73.824,73.9296,73.7272,73.736,18767.0
2019-04-15 09:35:00,83.74,83.74,83.59,83.63,4854.0,73.7008,73.7008,73.5687,73.604,4854.0
2019-04-15 09:40:00,83.63,83.68,83.57,83.57,4200.0,73.604,73.648,73.5511,73.5511,4200.0
2019-04-15 09:45:00,83.55,83.6,83.45,83.49,7947.0,73.5335,73.5775,73.4455,73.4807,7947.0
2019-04-15 09:50:00,83.46,83.54,83.43,83.52,7158.0,73.4543,73.5247,73.4279,73.5071,7158.0
2019-04-15 09:55:00,83.52,83.65,83.52,83.59,3921.0,73.5071,73.6216,73.5071,73.5687,3921.0
2019-04-15 10:00:00,83.59,83.7,83.55,83.63,13983.0,73.5687,73.6656,73.5335,73.604,13983.0
2019-04-15 10:05:00,83.63,83.65,83.54,83.56,10709.0,73.604,73.6216,73.5247,73.5423,10709.0
2019-04-15 10:10:00,83.56,83.61,83.49,83.5,6574.0,73.5423,73.5863,73.4807,73.4895,6574.0
2019-04-15 10:15:00,83.54,83.62,83.52,83.57,16735.0,73.5247,73.5951,73.5071,73.5511,16735.0
2019-04-15 10:20:00,83.57,83.61,83.52,83.53,4503.0,73.5511,73.5863,73.5071,73.5159,4503.0
2019-04-15 10:25:00,83.51,83.57,83.47,83.48,2890.0,73.4983,73.5511,73.4631,73.4719,2890.0
2019-04-15 10:30:00,83.46,83.52,83.43,83.48,5276.0,73.4543,73.5071,73.4279,73.4719,5276.0
2019-04-15 10:35:00,83.48,83.5,83.43,83.48,6914.0,73.4719,73.4895,73.4279,73.4719,6914.0
2019-04-15 10:40:00,83.5,83.53,83.4,83.42,6694.0,73.4895,73.5159,73.4015,73.4191,6694.0
2019-04-15 10:45:00,83.4,83.44,83.37,83.4,3900.0,73.4015,73.4367,73.3751,73.4015,3900.0
2019-04-15 10:50:00,83.43,83.57,83.43,83.54,3809.0,73.4279,73.5511,73.4279,73.5247,3809.0
2019-04-15 10:55:00,83.52,83.54,83.47,83.47,2615.0,73.5071,73.5247,73.4631,73.4631,2615.0
2019-04-15 11:00:00,83.48,83.49,83.41,83.42,3104.0,73.4719,73.4807,73.4103,73.4191,3104.0
2019-04-15 11:05:00,83.42,83.46,83.37,83.44,5034.0,73.4191,73.4543,73.3751,73.4367,5034.0
2019-04-15 11:10:00,83.44,83.55,83.43,83.54,8678.0,73.4367,73.5335,73.4279,73.5247,8678.0
2019-04-15 11:15:00,83.54,83.61,83.5,83.51,16798.0,73.5247,73.5863,73.4895,73.4983,16798.0
2019-04-15 11:20:00,83.5,83.54,83.48,83.5,2631.0,73.4895,73.5247,73.4719,73.4895,2631.0
2019-04-15 11:25:00,83.46,83.54,83.45,83.49,2714.0,73.4543,73.5247,73.4455,73.4807,2714.0
2019-04-15 11:30:00,83.42,83.49,83.42,83.46,2120.0,73.4191,73.4807,73.4191,73.4543,2120.0
2019-04-15 11:35:00,83.46,83.46,83.35,83.39,2854.0,73.4543,73.4543,73.3575,73.3927,2854.0
2019-04-15 11:40:00,83.38,83.39,83.3,83.32,3372.0,73.3839,73.3927,73.3135,73.3311,3372.0
2019-04-15 11:45:00,83.33,83.39,83.31,83.39,3612.0,73.3399,73.3927,73.3223,73.3927,3612.0
2019-04-15 11:50:00,83.37,83.4,83.36,83.39,2441.0,73.3751,73.4015,73.3663,73.3927,2441.0
2019-04-15 11:55:00,83.37,83.4,83.34,83.37,2955.0,73.3751,73.4015,73.3487,73.3751,2955.0
2019-04-15 12:00:00,83.39,83.4,83.3,83.4,5272.0,73.3927,73.4015,73.3135,73.4015,5272.0
2019-04-15 12:05:00,83.38,83.38,83.3,83.33,4703.0,73.3839,73.3839,73.3135,73.3399,4703.0
2019-04-15 12:10:00,83.31,83.33,83.27,83.31,1940.0,73.3223,73.3399,73.2871,73.3223,1940.0
2019-04-15 12:15:00,83.31,83.37,83.31,83.36,13279.0,73.3223,73.3751,73.3223,73.3663,13279.0
2019-04-15 12:20:00,83.36,83.38,83.34,83.35,2542.0,73.3663,73.3839,73.3487,73.3575,2542.0
2019-04-15 12:25:00,83.36,83.36,83.3,83.31,2117.0,73.3663,73.3663,73.3135,73.3223,2117.0
2019-04-15 12:30:00,83.32,83.38,83.32,83.34,5808.0,73.3311,73.3839,73.3311,73.3487,5808.0
2019-04-15 12:35:00,83.32,83.43,83.32,83.43,4800.0,73.3311,73.4279,73.3311,73.4279,4800.0
2019-04-15 12:40:00,83.41,83.42,83.38,83.4,2368.0,73.4103,73.4191,73.3839,73.4015,2368.0
2019-04-15 12:45:00,83.4,83.42,83.37,83.37,2900.0,73.4015,73.4191,73.3751,73.3751,2900.0
2019-04-15 12:50:00,83.37,83.41,83.37,83.38,2300.0,73.3751,73.4103,73.3751,73.3839,2300.0
2019-04-15 12:55:00,83.37,83.44,83.37,83.43,2526.0,73.3751,73.4367,73.3751,73.4279,2526.0
2019-04-15 13:00:00,83.45,83.49,83.45,83.49,2171.0,73.4455,73.4807,73.4455,73.4807,2171.0
2019-04-15 13:05:00,83.49,83.53,83.48,83.5,646.0,73.4807,73.5159,73.4719,73.4895,646.0
2019-04-15 13:10:00,83.52,83.54,83.5,83.52,1100.0,73.5071,73.5247,73.4895,73.5071,1100.0
2019-04-15 13:15:00,83.52,83.52,83.48,83.5,1400.0,73.5071,73.5071,73.4719,73.4895,1400.0
2019-04-15 13:20:00,83.5,83.54,83.5,83.51,2719.0,73.4895,73.5247,73.4895,73.4983,2719.0
2019-04-15 13:25:00,83.53,83.57,83.52,83.54,4910.0,73.5159,73.5511,73.5071,73.5247,4910.0
2019-04-15 13:30:00,83.56,83.63,83.56,83.58,1453.0,73.5423,73.604,73.5423,73.5599,1453.0
2019-04-15 13:35:00,83.58,83.58,83.55,83.56,2699.0,73.5599,73.5599,73.5335,73.5423,2699.0
2019-04-15 13:40:00,83.58,83.62,83.56,83.58,3876.0,73.5599,73.5951,73.5423,73.5599,3876.0
2019-04-15 13:45:00,83.6,83.62,83.56,83.58,2243.0,73.5775,73.5951,73.5423,73.5599,2243.0
2019-04-15 13:50:00,83.59,83.6,83.55,83.55,3219.0,73.5687,73.5775,73.5335,73.5335,3219.0
2019-04-15 13:55:00,83.55,83.59,83.55,83.56,2406.0,73.5335,73.5687,73.5335,73.5423,2406.0
2019-04-15 14:00:00,83.56,83.56,83.51,83.56,3577.0,73.5423,73.5423,73.4983,73.5423,3577.0
2019-04-15 14:05:00,83.57,83.58,83.54,83.58,5063.0,73.5511,73.5599,73.5247,73.5599,5063.0
2019-04-15 14:10:00,83.58,83.61,83.57,83.58,2437.0,73.5599,73.5863,73.5511,73.5599,2437.0
2019-04-15 14:15:00,83.58,83.59,83.53,83.54,4913.0,73.5599,73.5687,73.5159,73.5247,4913.0
2019-04-15 14:20:00,83.53,83.56,83.51,83.51,4862.0,73.5159,73.5423,73.4983,73.4983,4862.0
2019-04-15 14:25:00,83.51,83.58,83.51,83.54,8584.0,73.4983,73.5599,73.4983,73.5247,8584.0
2019-04-15 14:30:00,83.55,83.59,83.51,83.51,4360.0,73.5335,73.5687,73.4983,73.4983,4360.0
2019-04-15 14:35:00,83.53,83.53,83.49,83.5,3060.0,73.5159,73.5159,73.4807,73.4895,3060.0
2019-04-15 14:40:00,83.49,83.5,83.45,83.47,3593.0,73.4807,73.4895,73.4455,73.4631,3593.0
2019-04-15 14:45:00,83.45,83.47,83.43,83.43,2440.0,73.4455,73.4631,73.4279,73.4279,2440.0
2019-04-15 14:50:00,83.43,83.51,83.43,83.49,4201.0,73.4279,73.4983,73.4279,73.4807,4201.0
2019-04-15 14:55:00,83.5,83.56,83.5,83.54,5808.0,73.4895,73.5423,73.4895,73.5247,5808.0
2019-04-15 15:00:00,83.54,83.55,83.5,83.52,3071.0,73.5247,73.5335,73.4895,73.5071,3071.0
2019-04-15 15:05:00,83.51,83.59,83.51,83.56,5010.0,73.4983,73.5687,73.4983,73.5423,5010.0
2019-04-15 15:10:00,83.57,83.58,83.51,83.52,9899.0,73.5511,73.5599,73.4983,73.5071,9899.0
2019-04-15 15:15:00,83.52,83.57,83.51,83.54,6697.0,73.5071,73.5511,73.4983,73.5247,6697.0
2019-04-15 15:20:00,83.55,83.59,83.52,83.53,3815.0,73.5335,73.5687,73.5071,73.5159,3815.0
2019-04-15 15:25:00,83.53,83.55,83.52,83.54,24063.0,73.5159,73.5335,73.5071,73.5247,24063.0
2019-04-15 15:30:00,83.55,83.58,83.48,83.49,9408.0,73.5335,73.5599,73.4719,73.4807,9408.0
2019-04-15 15:35:00,83.49,83.52,83.48,83.51,8388.0,73.4807,73.5071,73.4719,73.4983,8388.0
2019-04-15 15:40:00,83.51,83.53,83.45,83.48,10485.0,73.4983,73.5159,73.4455,73.4719,10485.0
2019-04-15 15:45:00,83.47,83.55,83.47,83.52,22003.0,73.4631,73.5335,73.4631,73.5071,22003.0
2019-04-15 15:50:00,83.53,83.61,83.53,83.58,24113.0,73.5159,73.5863,73.5159,73.5599,24113.0
2019-04-15 15:55:00,83.6,83.67,83.58,83.64,56613.0,73.5775,73.6392,73.5599,73.6128,56613.0
2019-04-16 09:30:00,84.0,84.08,83.63,83.95,41024.0,73.9296,74.0,73.604,73.8856,41024.0
2019-04-16 09:35:00,84.06,84.14,83.99,84.05,4853.0,73.9824,74.0528,73.9208,73.9736,4853.0
2019-04-16 09:40:00,84.07,84.14,84.03,84.07,3669.0,73.9912,74.0528,73.956,73.9912,3669.0
2019-04-16 09:45:00,84.02,84.08,83.91,83.99,5644.0,73.9472,74.0,73.8504,73.9208,5644.0
2019-04-16 09:50:00,83.98,83.99,83.88,83.96,7010.0,73.912,73.9208,73.824,73.8944,7010.0
2019-04-16 09:55:00,83.96,84.01,83.92,83.97,3181.0,73.8944,73.9384,73.8592,73.9032,3181.0
2019-04-16 10:00:00,83.98,84.01,83.87,83.88,9073.0,73.912,73.9384,73.8152,73.824,9073.0
2019-04-16 10:05:00,83.89,83.92,83.87,83.89,4674.0,73.8328,73.8592,73.8152,73.8328,4674.0
2019-04-16 10:10:00,83.87,83.9,83.84,83.85,4419.0,73.8152,73.8416,73.7888,73.7976,4419.0
2019-04-16 10:15:00,83.86,83.87,83.81,83.84,6803.0,73.8064,73.8152,73.7624,73.7888,6803.0
2019-04-16 10:20:00,83.81,83.81,83.76,83.77,25034.0,73.7624,73.7624,73.7184,73.7272,25034.0
2019-04-16 10:25:00,83.78,83.83,83.76,83.83,7548.0,73.736,73.78,73.7184,73.78,7548.0
2019-04-16 10:30:00,83.82,83.84,83.76,83.76,9748.0,73.7712,73.7888,73.7184,73.7184,9748.0
2019-04-16 10:35:00,83.77,83.78,83.72,83.75,13534.0,73.7272,73.736,73.6832,73.7096,13534.0
2019-04-16 10:40:00,83.73,83.77,83.73,83.74,14883.0,73.692,73.7272,73.692,73.7008,14883.0
2019-04-16 10:45:00,83.74,83.75,83.67,83.67,102169.0,73.7008,73.7096,73.6392,73.6392,102169.0
2019-04-16 10:50:00,83.67,83.74,83.64,83.71,9830.0,73.6392,73.7008,73.6128,73.6744,9830.0
2019-04-16 10:55:00,83.72,83.72,83.64,83.71,9452.0,73.6832,73.6832,73.6128,73.6744,9452.0
2019-04-16 11:00:00,83.7,83.76,83.68,83.76,8935.0,73.6656,73.7184,73.648,73.7184,8935.0
2019-04-16 11:05:00,83.76,83.81,83.72,83.79,9670.0,73.7184,73.7624,73.6832,73.7448,9670.0
2019-04-16 11:10:00,83.78,83.81,83.72,83.8,7575.0,73.736,73.7624,73.6832,73.7536,7575.0
2019-04-16 11:15:00,83.79,83.8,83.75,83.8,9606.0,73.7448,73.7536,73.7096,73.7536,9606.0
2019-04-16 11:20:00,83.8,83.81,83.78,83.8,6025.0,73.7536,73.7624,73.736,73.7536,6025.0
2019-04-16 11:25:00,83.78,83.81,83.75,83.8,8654.0,73.736,73.7624,73.7096,73.7536,8654.0
2019-04-16 11:30:00,83.79,83.79,83.72,83.77,8699.0,73.7448,73.7448,73.6832,73.7272,8699.0
2019-04-16 11:35:00,83.77,83.78,83.62,83.63,44962.0,73.7272,73.736,73.5951,73.604,44962.0
2019-04-16 11:40:00,83.64,83.65,83.56,83.58,31259.0,73.6128,73.6216,73.5423,73.5599,31259.0
2019-04-16 11:45:00,83.57,83.63,83.56,83.61,19984.0,73.5511,73.604,73.5423,73.5863,19984.0
2019-04-16 11:50:00,83.6,83.65,83.55,83.64,43929.0,73.5775,73.6216,73.5335,73.6128,43929.0
2019-04-16 11:55:00,83.66,83.78,83.65,83.75,35763.0,73.6304,73.736,73.6216,73.7096,35763.0
2019-04-16 12:00:00,83.75,83.92,83.75,83.92,40145.0,73.7096,73.8592,73.7096,73.8592,40145.0
2019-04-16 12:05:00,83.91,83.92,83.79,83.81,29816.0,73.8504,73.8592,73.7448,73.7624,29816.0
2019-04-16 12:10:00,83.81,83.87,83.81,83.87,4353.0,73.7624,73.8152,73.7624,73.8152,4353.0
2019-04-16 12:15:00,83.87,83.92,83.87,83.9,4645.0,73.8152,73.8592,73.8152,73.8416,4645.0
2019-04-16 12:20:00,83.89,83.9,83.84,83.85,7535.0,73.8328,73.8416,73.7888,73.7976,7535.0
2019-04-16 12:25:00,83.85,83.92,83.84,83.92,8781.0,73.7976,73.8592,73.7888,73.8592,8781.0
2019-04-16 12:30:00,83.93,83.95,83.9,83.91,6616.0,73.868,73.8856,73.8416,73.8504,6616.0
2019-04-16 12:35:00,83.92,83.94,83.9,83.94,3777.0,73.8592,73.8768,73.8416,73.8768,3777.0
2019-04-16 12:40:00,83.93,83.94,83.9,83.94,9579.0,73.868,73.8768,73.8416,73.8768,9579.0
2019-04-16 12:45:00,83.93,83.95,83.92,83.93,9109.0,73.868,73.8856,73.8592,73.868,9109.0
2019-04-16 12:50:00,83.94,83.97,83.93,83.95,4127.0,73.8768,73.9032,73.868,73.8856,4127.0
2019-04-16 12:55:00,83.95,84.02,83.94,83.99,9620.0,73.8856,73.9472,73.8768,73.9208,9620.0
2019-04-16 13:00:00,84.01,84.01,83.99,84.0,4831.0,73.9384,73.9384,73.9208,73.9296,4831.0
2019-04-16 13:05:00,84.02,84.04,84.01,84.01,7769.0,73.9472,73.9648,73.9384,73.9384,7769.0
2019-04-16 13:10:00,84.01,84.02,83.99,84.0,3010.0,73.9384,73.9472,73.9208,73.9296,3010.0
2019-04-16 13:15:00,84.0,84.02,83.98,84.02,7416.0,73.9296,73.9472,73.912,73.9472,7416.0
2019-04-16 13:20:00,84.02,84.04,84.0,84.03,5894.0,73.9472,73.9648,73.9296,73.956,5894.0
2019-04-16 13:25:00,84.03,84.04,83.99,84.0,5320.0,73.956,73.9648,73.9208,73.9296,5320.0
2019-04-16 13:30:00,84.0,84.09,83.99,84.07,15317.0,73.9296,74.0088,73.9208,73.9912,15317.0
2019-04-16 13:35:00,84.08,84.08,84.05,84.08,5334.0,74.0,74.0,73.9736,74.0,5334.0
2019-04-16 13:40:00,84.08,84.11,84.07,84.09,7642.0,74.0,74.0264,73.9912,74.0088,7642.0
2019-04-16 13:45:00,84.09,84.09,83.99,84.0,7135.0,74.0088,74.0088,73.9208,73.9296,7135.0
2019-04-16 13:50:00,83.99,83.99,83.93,83.93,5236.0,73.9208,73.9208,73.868,73.868,5236.0
2019-04-16 13:55:00,83.94,83.98,83.92,83.98,6692.0,73.8768,73.912,73.8592,73.912,6692.0
2019-04-16 14:00:00,83.97,83.97,83.88,83.92,6326.0,73.9032,73.9032,73.824,73.8592,6326.0
2019-04-16 14:05:00,83.93,83.97,83.92,83.95,5976.0,73.868,73.9032,73.8592,73.8856,5976.0
2019-04-16 14:10:00,83.94,83.96,83.9,83.92,8281.0,73.8768,73.8944,73.8416,73.8592,8281.0
2019-04-16 14:15:00,83.92,83.93,83.89,83.9,7914.0,73.8592,73.868,73.8328,73.8416,7914.0
2019-04-16 14:20:00,83.9,83.92,83.88,83.92,7373.0,73.8416,73.8592,73.824,73.8592,7373.0
2019-04-16 14:25:00,83.92,83.95,83.91,83.93,6287.0,73.8592,73.8856,73.8504,73.868,6287.0
2019-04-16 14:30:00,83.93,84.0,83.92,83.99,8011.0,73.868,73.9296,73.8592,73.9208,8011.0
2019-04-16 14:35:00,83.99,84.01,83.96,83.96,7167.0,73.9208,73.9384,73.8944,73.8944,7167.0
2019-04-16 14:40:00,83.96,83.99,83.96,83.98,6427.0,73.8944,73.9208,73.8944,73.912,6427.0
2019-04-16 14:45:00,83.98,84.03,83.96,84.02,13002.0,73.912,73.956,73.8944,73.9472,13002.0
2019-04-16 14:50:00,84.03,84.06,84.03,84.06,8944.0,73.956,73.9824,73.956,73.9824,8944.0
2019-04-16 14:55:00,84.06,84.09,84.06,84.07,6505.0,73.9824,74.0088,73.9824,73.9912,6505.0
2019-04-16 15:00:00,84.08,84.12,84.07,84.11,6383.0,74.0,74.0352,73.9912,74.0264,6383.0
2019-04-16 15:05:00,84.1,84.17,84.09,84.16,14521.0,74.0176,74.0792,74.0088,74.0704,14521.0
2019-04-16 15:10:00,84.16,84.17,84.12,84.15,8686.0,74.0704,74.0792,74.0352,74.0616,8686.0
2019-04-16 15:15:00,84.15,84.18,84.15,84.16,6974.0,74.0616,74.088,74.0616,74.0704,6974.0
2019-04-16 15:20:00,84.16,84.2,84.14,84.19,10722.0,74.0704,74.1056,74.0528,74.0968,10722.0
2019-04-16 15:25:00,84.19,84.24,84.18,84.23,16918.0,74.0968,74.1408,74.088,74.132,16918.0
2019-04-16 15:30:00,84.23,84.23,84.04,84.06,24718.0,74.132,74.132,73.9648,73.9824,24718.0
2019-04-16 15:35:00,84.06,84.12,84.01,84.11,25666.0,73.9824,74.0352,73.9384,74.0264,25666.0
2019-04-16 15:40:00,84.11,84.13,84.09,84.11,21861.0,74.0264,74.044,74.0088,74.0264,21861.0
2019-04-16 15:45:00,84.11,84.18,84.1,84.15,31537.0,74.0264,74.088,74.0176,74.0616,31537.0
2019-04-16 15:50:00,84.15,84.15,84.06,84.06,39488.0,74.0616,74.0616,73.9824,73.9824,39488.0
2019-04-16 15:55:00,84.05,84.21,84.05,84.2,102471.0,73.9736,74.1144,73.9736,74.1056,102471.0
2019-04-17 09:30:00,84.73,84.99,84.54,84.99,44744.0,74.5721,74.8009,74.4049,74.8009,44744.0
2019-04-17 09:35:00,84.97,85.23,84.92,85.2,60183.0,74.7833,75.0121,74.7393,74.9857,60183.0
2019-04-17 09:40:00,85.19,85.25,85.12,85.17,22025.0,74.9769,75.0297,74.9153,74.9593,22025.0
2019-04-17 09:45:00,85.18,85.19,85.0,85.02,14489.0,74.9681,74.9769,74.8097,74.8273,14489.0
2019-04-17 09:50:00,85.04,85.07,84.83,84.85,15411.0,74.8449,74.8713,74.6601,74.6777,15411.0
2019-04-17 09:55:00,84.87,85.0,84.84,84.97,7965.0,74.6953,74.8097,74.6689,74.7833,7965.0
2019-04-17 10:00:00,84.99,84.99,84.65,84.72,32061.0,74.8009,74.8009,74.5017,74.5633,32061.0
2019-04-17 10:05:00,84.72,84.73,84.35,84.36,42381.0,74.5633,74.5721,74.2376,74.2464,42381.0
2019-04-17 10:10:00,84.37,84.43,84.35,84.36,14710.0,74.2552,74.308,74.2376,74.2464,14710.0
2019-04-17 10:15:00,84.35,84.36,84.24,84.3,28209.0,74.2376,74.2464,74.1408,74.1936,28209.0
2019-04-17 10:20:00,84.3,84.34,84.18,84.22,24003.0,74.1936,74.2288,74.088,74.1232,24003.0
2019-04-17 10:25:00,84.24,84.51,84.24,84.51,25154.0,74.1408,74.3785,74.1408,74.3785,25154.0
2019-04-17 10:30:00,84.51,84.63,84.47,84.58,10818.0,74.3785,74.4841,74.3432,74.4401,10818.0
2019-04-17 10:35:00,84.59,84.62,84.44,84.45,9336.0,74.4489,74.4753,74.3168,74.3256,9336.0
2019-04-17 10:40:00,84.44,84.45,84.39,84.41,6913.0,74.3168,74.3256,74.2728,74.2904,6913.0
2019-04-17 10:45:00,84.41,84.48,84.37,84.47,14862.0,74.2904,74.352,74.2552,74.3432,14862.0
2019-04-17 10:50:00,84.45,84.47,84.28,84.41,10114.0,74.3256,74.3432,74.176,74.2904,10114.0
2019-04-17 10:55:00,84.42,84.44,84.29,84.35,7925.0,74.2992,74.3168,74.1848,74.2376,7925.0
2019-04-17 11:00:00,84.35,84.45,84.34,84.44,13155.0,74.2376,74.3256,74.2288,74.3168,13155.0
2019-04-17 11:05:00,84.45,84.49,84.39,84.44,5030.0,74.3256,74.3608,74.2728,74.3168,5030.0
2019-04-17 11:10:00,84.4,84.4,84.33,84.35,11641.0,74.2816,74.2816,74.22,74.2376,11641.0
2019-04-17 11:15:00,84.34,84.43,84.34,84.4,4803.0,74.2288,74.308,74.2288,74.2816,4803.0
2019-04-17 11:20:00,84.4,84.4,84.24,84.24,6347.0,74.2816,74.2816,74.1408,74.1408,6347.0
2019-04-17 11:25:00,84.24,84.28,84.17,84.17,7307.0,74.1408,74.176,74.0792,74.0792,7307.0
2019-04-17 11:30:00,84.18,84.2,84.15,84.18,7083.0,74.088,74.1056,74.0616,74.088,7083.0
2019-04-17 11:35:00,84.19,84.3,84.18,84.24,7022.0,74.0968,74.1936,74.088,74.1408,7022.0
2019-04-17 11:40:00,84.27,84.36,84.24,84.33,6895.0,74.1672,74.2464,74.1408,74.22,6895.0
2019-04-17 11:45:00,84.3,84.43,84.3,84.43,10053.0,74.1936,74.308,74.1936,74.308,10053.0
2019-04-17 11:50:00,84.43,84.44,84.36,84.4,7366.0,74.308,74.3168,74.2464,74.2816,7366.0
2019-04-17 11:55:00,84.42,84.42,84.26,84.31,7477.0,74.2992,74.2992,74.1584,74.2024,7477.0
2019-04-17 12:00:00,84.3,84.32,84.26,84.28,5501.0,74.1936,74.2112,74.1584,74.176,5501.0
2019-04-17 12:05:00,84.28,84.35,84.26,84.35,7646.0,74.176,74.2376,74.1584,74.2376,7646.0
2019-04-17 12:10:00,84.32,84.33,84.27,84.33,6110.0,74.2112,74.22,74.1672,74.22,6110.0
2019-04-17 12:15:00,84.32,84.33,84.25,84.3,8597.0,74.2112,74.22,74.1496,74.1936,8597.0
2019-04-17 12:20:00,84.3,84.32,84.28,84.29,8367.0,74.1936,74.2112,74.176,74.1848,8367.0
2019-04-17 12:25:00,84.3,84.43,84.29,84.41,7853.0,74.1936,74.308,74.1848,74.2904,7853.0
2019-04-17 12:30:00,84.42,84.44,84.38,84.4,11071.0,74.2992,74.3168,74.264,74.2816,11071.0
2019-04-17 12:35:00,84.39,84.52,84.39,84.5,13132.0,74.2728,74.3873,74.2728,74.3697,13132.0
2019-04-17 12:40:00,84.5,84.51,84.45,84.47,7576.0,74.3697,74.3785,74.3256,74.3432,7576.0
2019-04-17 12:45:00,84.48,84.51,84.41,84.42,7850.0,74.352,74.3785,74.2904,74.2992,7850.0
2019-04-17 12:50:00,84.42,84.47,84.4,84.41,5432.0,74.2992,74.3432,74.2816,74.2904,5432.0
2019-04-17 12:55:00,84.4,84.48,84.4,84.44,8010.0,74.2816,74.352,74.2816,74.3168,8010.0
2019-04-17 13:00:00,84.44,84.49,84.43,84.49,9000.0,74.3168,74.3608,74.308,74.3608,9000.0
2019-04-17 13:05:00,84.49,84.5,84.46,84.5,6792.0,74.3608,74.3697,74.3344,74.3697,6792.0
2019-04-17 13:10:00,84.49,84.49,84.46,84.48,6470.0,74.3608,74.3608,74.3344,74.352,6470.0
2019-04-17 13:15:00,84.48,84.5,84.46,84.47,5038.0,74.352,74.3697,74.3344,74.3432,5038.0
2019-04-17 13:20:00,84.47,84.64,84.44,84.59,34238.0,74.3432,74.4929,74.3168,74.4489,34238.0
2019-04-17 13:25:00,84.58,84.6,84.54,84.55,9560.0,74.4401,74.4577,74.4049,74.4137,9560.0
2019-04-17 13:30:00,84.55,84.63,84.54,84.62,7097.0,74.4137,74.4841,74.4049,74.4753,7097.0
2019-04-17 13:35:00,84.6,84.63,84.57,84.59,6019.0,74.4577,74.4841,74.4313,74.4489,6019.0
2019-04-17 13:40:00,84.61,84.61,84.58,84.59,6853.0,74.4665,74.4665,74.4401,74.4489,6853.0
2019-04-17 13:45:00,84.59,84.6,84.49,84.52,10473.0,74.4489,74.4577,74.3608,74.3873,10473.0
2019-04-17 13:50:00,84.49,84.49,84.44,84.47,4202.0,74.3608,74.3608,74.3168,74.3432,4202.0
2019-04-17 13:55:00,84.47,84.52,84.46,84.52,6253.0,74.3432,74.3873,74.3344,74.3873,6253.0
2019-04-17 14:00:00,84.51,84.52,84.42,84.48,5338.0,74.3785,74.3873,74.2992,74.352,5338.0
2019-04-17 14:05:00,84.48,84.49,84.42,84.44,5929.0,74.352,74.3608,74.2992,74.3168,5929.0
2019-04-17 14:10:00,84.43,84.43,84.34,84.37,6425.0,74.308,74.308,74.2288,74.2552,6425.0
2019-04-17 14:15:00,84.36,84.43,84.32,84.43,8224.0,74.2464,74.308,74.2112,74.308,8224.0
2019-04-17 14:20:00,84.4,84.4,84.32,84.35,8177.0,74.2816,74.2816,74.2112,74.2376,8177.0
2019-04-17 14:25:00,84.35,84.35,84.18,84.2,10896.0,74.2376,74.2376,74.088,74.1056,10896.0
2019-04-17 14:30:00,84.21,84.31,84.14,84.25,17039.0,74.1144,74.2024,74.0528,74.1496,17039.0
2019-04-17 14:35:00,84.27,84.31,84.26,84.29,8507.0,74.1672,74.2024,74.1584,74.1848,8507.0
2019-04-17 14:40:00,84.3,84.32,84.25,84.28,5705.0,74.1936,74.2112,74.1496,74.176,5705.0
2019-04-17 14:45:00,84.28,84.32,84.28,84.32,7076.0,74.176,74.2112,74.176,74.2112,7076.0
2019-04-17 14:50:00,84.31,84.44,84.31,84.44,7541.0,74.2024,74.3168,74.2024,74.3168,7541.0
2019-04-17 14:55:00,84.44,84.49,84.41,84.46,9246.0,74.3168,74.3608,74.2904,74.3344,9246.0
2019-04-17 15:00:00,84.48,84.5,84.37,84.37,8814.0,74.352,74.3697,74.2552,74.2552,8814.0
2019-04-17 15:05:00,84.38,84.42,84.37,84.38,6821.0,74.264,74.2992,74.2552,74.264,6821.0
2019-04-17 15:10:00,84.39,84.42,84.38,84.39,4834.0,74.2728,74.2992,74.264,74.2728,4834.0
2019-04-17 15:15:00,84.4,84.43,84.35,84.39,8516.0,74.2816,74.308,74.2376,74.2728,8516.0
2019-04-17 15:20:00,84.38,84.41,84.35,84.4,9216.0,74.264,74.2904,74.2376,74.2816,9216.0
2019-04-17 15:25:00,84.41,84.42,84.39,84.41,13166.0,74.2904,74.2992,74.2728,74.2904,13166.0
2019-04-17 15:30:00,84.41,84.44,84.35,84.42,12563.0,74.2904,74.3168,74.2376,74.2992,12563.0
2019-04-17 15:35:00,84.44,84.46,84.38,84.4,15419.0,74.3168,74.3344,74.264,74.2816,15419.0
2019-04-17 15:40:00,84.39,84.46,84.39,84.43,23132.0,74.2728,74.3344,74.2728,74.308,23132.0
2019-04-17 15:45:00,84.43,84.44,84.34,84.38,26380.0,74.308,74.3168,74.2288,74.264,26380.0
2019-04-17 15:50:00,84.38,84.41,84.34,84.41,54609.0,74.264,74.2904,74.2288,74.2904,54609.0
2019-04-17 15:55:00,84.4,84.45,84.36,84.43,78539.0,74.2816,74.3256,74.2464,74.308,78539.0
2019-04-18 09:30:00,84.93,85.07,84.75,84.96,134518.0,74.7481,74.8713,74.5897,74.7745,134518.0
2019-04-18 09:35:00,84.92,85.11,84.92,85.07,18860.0,74.7393,74.9065,74.7393,74.8713,18860.0
2019-04-18 09:40:00,85.1,85.37,85.04,85.37,22311.0,74.8977,75.1353,74.8449,75.1353,22311.0
2019-04-18 09:45:00,85.34,85.34,85.16,85.2,21325.0,75.1089,75.1089,74.9505,74.9857,21325.0
2019-04-18 09:50:00,85.22,85.42,85.21,85.38,23960.0,75.0033,75.1794,74.9945,75.1442,23960.0
2019-04-18 09:55:00,85.38,85.42,85.3,85.4,25553.0,75.1442,75.1794,75.0737,75.1618,25553.0
2019-04-18 10:00:00,85.39,85.39,85.11,85.28,19908.0,75.153,75.153,74.9065,75.0561,19908.0
2019-04-18 10:05:00,85.26,85.34,85.17,85.24,22428.0,75.0385,75.1089,74.9593,75.0209,22428.0
2019-04-18 10:10:00,85.24,85.27,85.17,85.22,11136.0,75.0209,75.0473,74.9593,75.0033,11136.0
2019-04-18 10:15:00,85.22,85.24,85.17,85.19,11650.0,75.0033,75.0209,74.9593,74.9769,11650.0
2019-04-18 10:20:00,85.18,85.23,85.09,85.09,11509.0,74.9681,75.0121,74.8889,74.8889,11509.0
2019-04-18 10:25:00,85.1,85.25,85.08,85.25,9584.0,74.8977,75.0297,74.8801,75.0297,9584.0
2019-04-18 10:30:00,85.25,85.31,85.24,85.29,10644.0,75.0297,75.0825,75.0209,75.0649,10644.0
2019-04-18 10:35:00,85.31,85.33,85.24,85.26,12434.0,75.0825,75.1001,75.0209,75.0385,12434.0
2019-04-18 10:40:00,85.26,85.29,85.14,85.14,21830.0,75.0385,75.0649,74.9329,74.9329,21830.0
2019-04-18 10:45:00,85.15,85.2,85.11,85.14,17869.0,74.9417,74.9857,74.9065,74.9329,17869.0
2019-04-18 10:50:00,85.13,85.16,85.09,85.16,10726.0,74.9241,74.9505,74.8889,74.9505,10726.0
2019-04-18 10:55:00,85.18,85.33,85.18,85.33,23491.0,74.9681,75.1001,74.9681,75.1001,23491.0
2019-04-18 11:00:00,85.33,85.39,85.29,85.31,12932.0,75.1001,75.153,75.0649,75.0825,12932.0
2019-04-18 11:05:00,85.31,85.46,85.31,85.45,11235.0,75.0825,75.2146,75.0825,75.2058,11235.0
2019-04-18 11:10:00,85.45,85.46,85.35,85.39,7199.0,75.2058,75.2146,75.1177,75.153,7199.0
2019-04-18 11:15:00,85.4,85.42,85.29,85.33,8525.0,75.1618,75.1794,75.0649,75.1001,8525.0
2019-04-18 11:20:00,85.33,85.33,85.1,85.14,26742.0,75.1001,75.1001,74.8977,74.9329,26742.0
2019-04-18 11:25:00,85.14,85.14,84.97,85.06,22098.0,74.9329,74.9329,74.7833,74.8625,22098.0
2019-04-18 11:30:00,85.09,85.12,84.99,85.03,4911.0,74.8889,74.9153,74.8009,74.8361,4911.0
2019-04-18 11:35:00,85.05,85.08,85.02,85.02,9594.0,74.8537,74.8801,74.8273,74.8273,9594.0
2019-04-18 11:40:00,85.03,85.12,85.02,85.1,7881.0,74.8361,74.9153,74.8273,74.8977,7881.0
2019-04-18 11:45:00,85.1,85.12,85.07,85.1,8112.0,74.8977,74.9153,74.8713,74.8977,8112.0
2019-04-18 11:50:00,85.09,85.15,85.02,85.15,15518.0,74.8889,74.9417,74.8273,74.9417,15518.0
2019-04-18 11:55:00,85.15,85.23,85.14,85.22,11341.0,74.9417,75.0121,74.9329,75.0033,11341.0
2019-04-18 12:00:00,85.26,85.27,85.21,85.23,4867.0,75.0385,75.0473,74.9945,75.0121,4867.0
2019-04-18 12:05:00,85.25,85.3,85.23,85.27,7765.0,75.0297,75.0737,75.0121,75.0473,7765.0
2019-04-18 12:10:00,85.26,85.3,85.26,85.29,3800.0,75.0385,75.0737,75.0385,75.0649,3800.0
2019-04-18 12:15:00,85.28,85.34,85.27,85.34,5299.0,75.0561,75.1089,75.0473,75.1089,5299.0
2019-04-18 12:20:00,85.35,85.37,85.34,85.36,8619.0,75.1177,75.1353,75.1089,75.1265,8619.0
2019-04-18 12:25:00,85.35,85.37,85.34,85.36,8787.0,75.1177,75.1353,75.1089,75.1265,8787.0
2019-04-18 12:30:00,85.35,85.39,85.35,85.37,3668.0,75.1177,75.153,75.1177,75.1353,3668.0
2019-04-18 12:35:00,85.38,85.38,85.3,85.3,5496.0,75.1442,75.1442,75.0737,75.0737,5496.0
2019-04-18 12:40:00,85.3,85.32,85.3,85.31,4117.0,75.0737,75.0913,75.0737,75.0825,4117.0
2019-04-18 12:45:00,85.3,85.34,85.29,85.31,24082.0,75.0737,75.1089,75.0649,75.0825,24082.0
2019-04-18 12:50:00,85.32,85.34,85.3,85.3,4216.0,75.0913,75.1089,75.0737,75.0737,4216.0
2019-04-18 12:55:00,85.33,85.34,85.29,85.3,4123.0,75.1001,75.1089,75.0649,75.0737,4123.0
2019-04-18 13:00:00,85.29,85.29,85.23,85.23,6091.0,75.0649,75.0649,75.0121,75.0121,6091.0
2019-04-18 13:05:00,85.25,85.3,85.24,85.26,6159.0,75.0297,75.0737,75.0209,75.0385,6159.0
2019-04-18 13:10:00,85.25,85.26,85.24,85.25,1900.0,75.0297,75.0385,75.0209,75.0297,1900.0
2019-04-18 13:15:00,85.25,85.26,85.24,85.26,2400.0,75.0297,75.0385,75.0209,75.0385,2400.0
2019-04-18 13:20:00,85.25,85.28,85.24,85.27,3221.0,75.0297,75.0561,75.0209,75.0473,3221.0
2019-04-18 13:25:00,85.27,85.34,85.24,85.32,6444.0,75.0473,75.1089,75.0209,75.0913,6444.0
2019-04-18 13:30:00,85.33,85.39,85.32,85.38,6027.0,75.1001,75.153,75.0913,75.1442,6027.0
2019-04-18 13:35:00,85.37,85.39,85.33,85.39,10601.0,75.1353,75.153,75.1001,75.153,10601.0
2019-04-18 13:40:00,85.4,85.46,85.37,85.45,8250.0,75.1618,75.2146,75.1353,75.2058,8250.0
2019-04-18 13:45:00,85.45,85.48,85.38,85.44,35078.0,75.2058,75.2322,75.1442,75.197,35078.0
2019-04-18 13:50:00,85.45,85.48,85.43,85.48,7829.0,75.2058,75.2322,75.1882,75.2322,7829.0
2019-04-18 13:55:00,85.48,85.49,85.45,85.46,9585.0,75.2322,75.241,75.2058,75.2146,9585.0
2019-04-18 14:00:00,85.48,85.48,85.39,85.39,7265.0,75.2322,75.2322,75.153,75.153,7265.0
2019-04-18 14:05:00,85.41,85.43,85.35,85.36,18984.0,75.1706,75.1882,75.1177,75.1265,18984.0
2019-04-18 14:10:00,85.35,85.35,85.28,85.31,4673.0,75.1177,75.1177,75.0561,75.0825,4673.0
2019-04-18 14:15:00,85.32,85.33,85.3,85.33,5272.0,75.0913,75.1001,75.0737,75.1001,5272.0
2019-04-18 14:20:00,85.34,85.35,85.33,85.35,3844.0,75.1089,75.1177,75.1001,75.1177,3844.0
2019-04-18 14:25:00,85.35,85.35,85.31,85.35,7981.0,75.1177,75.1177,75.0825,75.1177,7981.0
2019-04-18 14:30:00,85.34,85.35,85.31,85.32,4476.0,75.1089,75.1177,75.0825,75.0913,4476.0
2019-04-18 14:35:00,85.32,85.33,85.26,85.27,5001.0,75.0913,75.1001,75.0385,75.0473,5001.0
2019-04-18 14:40:00,85.26,85.35,85.26,85.31,4021.0,75.0385,75.1177,75.0385,75.0825,4021.0
2019-04-18 14:45:00,85.31,85.32,85.24,85.24,4371.0,75.0825,75.0913,75.0209,75.0209,4371.0
2019-04-18 14:50:00,85.25,85.29,85.25,85.28,3122.0,75.0297,75.0649,75.0297,75.0561,3122.0
2019-04-18 14:55:00,85.29,85.31,85.28,85.3,4609.0,75.0649,75.0825,75.0561,75.0737,4609.0
2019-04-18 15:00:00,85.3,85.3,85.18,85.2,23367.0,75.0737,75.0737,74.9681,74.9857,23367.0
2019-04-18 15:05:00,85.22,85.24,85.19,85.21,8336.0,75.0033,75.0209,74.9769,74.9945,8336.0
2019-04-18 15:10:00,85.19,85.25,85.19,85.24,5127.0,74.9769,75.0297,74.9769,75.0209,5127.0
2019-04-18 15:15:00,85.25,85.26,85.18,85.2,10959.0,75.0297,75.0385,74.9681,74.9857,10959.0
2019-04-18 15:20:00,85.2,85.22,85.18,85.22,11575.0,74.9857,75.0033,74.9681,75.0033,11575.0
2019-04-18 15:25:00,85.23,85.25,85.2,85.23,13611.0,75.0121,75.0297,74.9857,75.0121,13611.0
2019-04-18 15:30:00,85.25,85.25,85.18,85.23,27843.0,75.0297,75.0297,74.9681,75.0121,27843.0
2019-04-18 15:35:00,85.24,85.27,85.14,85.18,25517.0,75.0209,75.0473,74.9329,74.9681,25517.0
2019-04-18 15:40:00,85.17,85.2,85.13,85.18,61326.0,74.9593,74.9857,74.9241,74.9681,61326.0
2019-04-18 15:45:00,85.17,85.21,85.12,85.2,25662.0,74.9593,74.9945,74.9153,74.9857,25662.0
2019-04-18 15:50:00,85.2,85.21,85.12,85.2,50281.0,74.9857,74.9945,74.9153,74.9857,50281.0
2019-04-18 15:55:00,85.19,85.27,85.17,85.21,90865.0,74.9769,75.0473,74.9593,74.9945,90865.0
2019-04-22 09:30:00,84.68,84.97,84.61,84.65,29036.0,74.5281,74.7833,74.4665,74.5017,29036.0
2019-04-22 09:35:00,84.57,84.78,84.45,84.77,13098.0,74.4313,74.6161,74.3256,74.6073,13098.0
2019-04-22 09:40:00,84.79,84.86,84.76,84.84,10600.0,74.6249,74.6865,74.5985,74.6689,10600.0
2019-04-22 09:45:00,84.86,84.96,84.85,84.93,2846.0,74.6865,74.7745,74.6777,74.7481,2846.0
2019-04-22 09:50:00,84.94,85.01,84.91,84.98,7960.0,74.7569,74.8185,74.7305,74.7921,7960.0
2019-04-22 09:55:00,84.96,84.96,84.9,84.95,5230.0,74.7745,74.7745,74.7217,74.7657,5230.0
2019-04-22 10:00:00,84.95,84.96,84.87,84.87,6150.0,74.7657,74.7745,74.6953,74.6953,6150.0
2019-04-22 10:05:00,84.89,84.96,84.79,84.81,18650.0,74.7129,74.7745,74.6249,74.6425,18650.0
2019-04-22 10:10:00,84.79,84.86,84.75,84.81,4217.0,74.6249,74.6865,74.5897,74.6425,4217.0
2019-04-22 10:15:00,84.83,84.86,84.8,84.82,4600.0,74.6601,74.6865,74.6337,74.6513,4600.0
2019-04-22 10:20:00,84.83,84.89,84.81,84.84,7050.0,74.6601,74.7129,74.6425,74.6689,7050.0
2019-04-22 10:25:00,84.83,84.92,84.82,84.9,4854.0,74.6601,74.7393,74.6513,74.7217,4854.0
2019-04-22 10:30:00,84.91,84.93,84.88,84.92,4656.0,74.7305,74.7481,74.7041,74.7393,4656.0
2019-04-22 10:35:00,84.93,84.94,84.88,84.91,3676.0,74.7481,74.7569,74.7041,74.7305,3676.0
2019-04-22 10:40:00,84.93,84.95,84.88,84.88,3794.0,74.7481,74.7657,74.7041,74.7041,3794.0
2019-04-22 10:45:00,84.87,84.99,84.84,84.99,5195.0,74.6953,74.8009,74.6689,74.8009,5195.0
2019-04-22 10:50:00,84.98,85.02,84.95,84.98,14384.0,74.7921,74.8273,74.7657,74.7921,14384.0
2019-04-22 10:55:00,84.94,84.99,84.92,84.96,5010.0,74.7569,74.8009,74.7393,74.7745,5010.0
2019-04-22 11:00:00,84.97,84.98,84.84,84.88,6955.0,74.7833,74.7921,74.6689,74.7041,6955.0
2019-04-22 11:05:00,84.87,84.93,84.85,84.91,5104.0,74.6953,74.7481,74.6777,74.7305,5104.0
2019-04-22 11:10:00,84.92,84.95,84.9,84.93,3636.0,74.7393,74.7657,74.7217,74.7481,3636.0
2019-04-22 11:15:00,84.93,84.96,84.9,84.95,4502.0,74.7481,74.7745,74.7217,74.7657,4502.0
2019-04-22 11:20:00,84.97,84.99,84.91,84.99,7555.0,74.7833,74.8009,74.7305,74.8009,7555.0
2019-04-22 11:25:00,84.96,85.0,84.94,84.95,4386.0,74.7745,74.8097,74.7569,74.7657,4386.0
2019-04-22 11:30:00,84.95,85.0,84.93,85.0,5230.0,74.7657,74.8097,74.7481,74.8097,5230.0
2019-04-22 11:35:00,84.98,85.01,84.97,85.0,2691.0,74.7921,74.8185,74.7833,74.8097,2691.0
2019-04-22 11:40:00,85.01,85.07,85.0,85.01,4215.0,74.8185,74.8713,74.8097,74.8185,4215.0
2019-04-22 11:45:00,85.02,85.02,84.97,84.98,5851.0,74.8273,74.8273,74.7833,74.7921,5851.0
2019-04-22 11:50:00,84.97,85.0,84.96,85.0,4249.0,74.7833,74.8097,74.7745,74.8097,4249.0
2019-04-22 11:55:00,84.99,85.02,84.98,85.01,4294.0,74.8009,74.8273,74.7921,74.8185,4294.0
2019-04-22 12:00:00,85.01,85.01,84.98,85.0,4666.0,74.8185,74.8185,74.7921,74.8097,4666.0
2019-04-22 12:05:00,85.0,85.0,84.95,84.96,5978.0,74.8097,74.8097,74.7657,74.7745,5978.0
2019-04-22 12:10:00,84.97,85.01,84.94,84.94,4256.0,74.7833,74.8185,74.7569,74.7569,4256.0
2019-04-22 12:15:00,84.95,84.96,84.92,84.94,5653.0,74.7657,74.7745,74.7393,74.7569,5653.0
2019-04-22 12:20:00,84.93,84.95,84.91,84.92,3240.0,74.7481,74.7657,74.7305,74.7393,3240.0
2019-04-22 12:25:00,84.91,84.96,84.91,84.96,1633.0,74.7305,74.7745,74.7305,74.7745,1633.0
2019-04-22 12:30:00,84.94,84.98,84.91,84.91,14480.0,74.7569,74.7921,74.7305,74.7305,14480.0
2019-04-22 12:35:00,84.9,84.9,84.81,84.86,5284.0,74.7217,74.7217,74.6425,74.6865,5284.0
2019-04-22 12:40:00,84.86,84.92,84.86,84.88,7036.0,74.6865,74.7393,74.6865,74.7041,7036.0
2019-04-22 12:45:00,84.87,84.87,84.8,84.81,3062.0,74.6953,74.6953,74.6337,74.6425,3062.0
2019-04-22 12:50:00,84.79,84.86,84.78,84.86,7876.0,74.6249,74.6865,74.6161,74.6865,7876.0
2019-04-22 12:55:00,84.86,84.9,84.86,84.9,2870.0,74.6865,74.7217,74.6865,74.7217,2870.0
2019-04-22 13:00:00,84.88,84.91,84.86,84.87,4532.0,74.7041,74.7305,74.6865,74.6953,4532.0
2019-04-22 13:05:00,84.86,84.87,84.84,84.86,2700.0,74.6865,74.6953,74.6689,74.6865,2700.0
2019-04-22 13:10:00,84.84,84.9,84.81,84.87,13606.0,74.6689,74.7217,74.6425,74.6953,13606.0
2019-04-22 13:15:00,84.88,84.93,84.88,84.91,4392.0,74.7041,74.7481,74.7041,74.7305,4392.0
2019-04-22 13:20:00,84.93,84.96,84.92,84.95,5082.0,74.7481,74.7745,74.7393,74.7657,5082.0
2019-04-22 13:25:00,84.94,84.94,84.87,84.92,3647.0,74.7569,74.7569,74.6953,74.7393,3647.0
2019-04-22 13:30:00,84.91,84.92,84.81,84.81,4944.0,74.7305,74.7393,74.6425,74.6425,4944.0
2019-04-22 13:35:00,84.83,84.83,84.78,84.81,5278.0,74.6601,74.6601,74.6161,74.6425,5278.0
2019-04-22 13:40:00,84.81,84.85,84.8,84.84,8351.0,74.6425,74.6777,74.6337,74.6689,8351.0
2019-04-22 13:45:00,84.85,84.9,84.85,84.87,6896.0,74.6777,74.7217,74.6777,74.6953,6896.0
2019-04-22 13:50:00,84.87,84.87,84.8,84.8,5880.0,74.6953,74.6953,74.6337,74.6337,5880.0
2019-04-22 13:55:00,84.8,84.83,84.79,84.82,3461.0,74.6337,74.6601,74.6249,74.6513,3461.0
2019-04-22 14:00:00,84.82,84.85,84.78,84.83,8419.0,74.6513,74.6777,74.6161,74.6601,8419.0
2019-04-22 14:05:00,84.84,84.93,84.84,84.9,10154.0,74.6689,74.7481,74.6689,74.7217,10154.0
2019-04-22 14:10:00,84.9,84.98,84.9,84.96,5022.0,74.7217,74.7921,74.7217,74.7745,5022.0
2019-04-22 14:15:00,84.96,85.0,84.95,84.98,9197.0,74.7745,74.8097,74.7657,74.7921,9197.0
2019-04-22 14:20:00,84.98,84.98,84.96,84.98,1400.0,74.7921,74.7921,74.7745,74.7921,1400.0
2019-04-22 14:25:00,84.97,85.01,84.97,84.98,5384.0,74.7833,74.8185,74.7833,74.7921,5384.0
2019-04-22 14:30:00,84.99,84.99,84.91,84.94,11710.0,74.8009,74.8009,74.7305,74.7569,11710.0
2019-04-22 14:35:00,84.93,84.93,84.87,84.87,7994.0,74.7481,74.7481,74.6953,74.6953,7994.0
2019-04-22 14:40:00,84.89,84.92,84.87,84.91,5249.0,74.7129,74.7393,74.6953,74.7305,5249.0
2019-04-22 14:45:00,84.92,84.92,84.85,84.88,9962.0,74.7393,74.7393,74.6777,74.7041,9962.0
2019-04-22 14:50:00,84.88,84.89,84.84,84.89,5030.0,74.7041,74.7129,74.6689,74.7129,5030.0
2019-04-22 14:55:00,84.88,84.89,84.82,84.82,5343.0,74.7041,74.7129,74.6513,74.6513,5343.0
2019-04-22 15:00:00,84.83,84.85,84.76,84.77,7616.0,74.6601,74.6777,74.5985,74.6073,7616.0
2019-04-22 15:05:00,84.76,84.78,84.74,84.74,7036.0,74.5985,74.6161,74.5809,74.5809,7036.0
2019-04-22 15:10:00,84.75,84.81,84.74,84.8,7888.0,74.5897,74.6425,74.5809,74.6337,7888.0
2019-04-22 15:15:00,84.8,84.89,84.78,84.88,22426.0,74.6337,74.7129,74.6161,74.7041,22426.0
2019-04-22 15:20:00,84.87,84.9,84.85,84.9,7684.0,74.6953,74.7217,74.6777,74.7217,7684.0
2019-04-22 15:25:00,84.91,84.91,84.83,84.84,11273.0,74.7305,74.7305,74.6601,74.6689,11273.0
2019-04-22 15:30:00,84.85,84.88,84.8,84.85,19923.0,74.6777,74.7041,74.6337,74.6777,19923.0
2019-04-22 15:35:00,84.85,84.89,84.85,84.87,14764.0,74.6777,74.7129,74.6777,74.6953,14764.0
2019-04-22 15:40:00,84.87,84.89,84.86,84.86,11618.0,74.6953,74.7129,74.6865,74.6865,11618.0
2019-04-22 15:45:00,84.87,84.94,84.85,84.93,21080.0,74.6953,74.7569,74.6777,74.7481,21080.0
2019-04-22 15:50:00,84.92,84.98,84.9,84.95,23663.0,74.7393,74.7921,74.7217,74.7657,23663.0
2019-04-22 15:55:00,84.95,84.99,84.88,84.93,58863.0,74.7657,74.8009,74.7041,74.7481,58863.0
2019-04-23 09:30:00,84.8,84.98,84.77,84.94,41633.0,74.6337,74.7921,74.6073,74.7569,41633.0
2019-04-23 09:35:00,84.92,84.97,84.75,84.91,7825.0,74.7393,74.7833,74.5897,74.7305,7825.0
2019-04-23 09:40:00,84.87,84.93,84.73,84.87,11934.0,74.6953,74.7481,74.5721,74.6953,11934.0
2019-04-23 09:45:00,84.86,85.04,84.83,85.03,10246.0,74.6865,74.8449,74.6601,74.8361,10246.0
2019-04-23 09:50:00,85.01,85.04,84.94,85.01,11100.0,74.8185,74.8449,74.7569,74.8185,11100.0
2019-04-23 09:55:00,85.02,85.07,85.0,85.01,14493.0,74.8273,74.8713,74.8097,74.8185,14493.0
2019-04-23 10:00:00,85.03,85.17,85.0,85.16,27469.0,74.8361,74.9593,74.8097,74.9505,27469.0
2019-04-23 10:05:00,85.15,85.16,85.1,85.1,8480.0,74.9417,74.9505,74.8977,74.8977,8480.0
2019-04-23 10:10:00,85.1,85.17,85.1,85.12,16501.0,74.8977,74.9593,74.8977,74.9153,16501.0
2019-04-23 10:15:00,85.15,85.17,85.11,85.14,13809.0,74.9417,74.9593,74.9065,74.9329,13809.0
2019-04-23 10:20:00,85.14,85.22,85.12,85.2,11782.0,74.9329,75.0033,74.9153,74.9857,11782.0
2019-04-23 10:25:00,85.23,85.4,85.1,85.39,73464.0,75.0121,75.1618,74.8977,75.153,73464.0
2019-04-23 10:30:00,85.39,85.43,85.34,85.35,15323.0,75.153,75.1882,75.1089,75.1177,15323.0
2019-04-23 10:35:00,85.33,85.33,85.27,85.32,10485.0,75.1001,75.1001,75.0473,75.0913,10485.0
2019-04-23 10:40:00,85.31,85.4,85.3,85.39,8025.0,75.0825,75.1618,75.0737,75.153,8025.0
2019-04-23 10:45:00,85.39,85.4,85.22,85.22,13004.0,75.153,75.1618,75.0033,75.0033,13004.0
2019-04-23 10:50:00,85.21,85.38,85.21,85.34,15107.0,74.9945,75.1442,74.9945,75.1089,15107.0
2019-04-23 10:55:00,85.34,85.37,85.32,85.34,13978.0,75.1089,75.1353,75.0913,75.1089,13978.0
2019-04-23 11:00:00,85.35,85.35,85.28,85.29,13409.0,75.1177,75.1177,75.0561,75.0649,13409.0
2019-04-23 11:05:00,85.29,85.35,85.29,85.35,8465.0,75.0649,75.1177,75.0649,75.1177,8465.0
2019-04-23 11:10:00,85.35,85.44,85.35,85.42,11439.0,75.1177,75.197,75.1177,75.1794,11439.0
2019-04-23 11:15:00,85.43,85.46,85.42,85.45,14024.0,75.1882,75.2146,75.1794,75.2058,14024.0
2019-04-23 11:20:00,85.45,85.45,85.36,85.38,12405.0,75.2058,75.2058,75.1265,75.1442,12405.0
2019-04-23 11:25:00,85.4,85.54,85.4,85.54,10359.0,75.1618,75.285,75.1618,75.285,10359.0
2019-04-23 11:30:00,85.53,85.61,85.51,85.59,9868.0,75.2762,75.3466,75.2586,75.329,9868.0
2019-04-23 11:35:00,85.59,85.62,85.57,85.62,10357.0,75.329,75.3554,75.3114,75.3554,10357.0
2019-04-23 11:40:00,85.63,85.66,85.6,85.64,27481.0,75.3642,75.3906,75.3378,75.373,27481.0
2019-04-23 11:45:00,85.64,85.74,85.63,85.71,9981.0,75.373,75.461,75.3642,75.4346,9981.0
2019-04-23 11:50:00,85.71,85.76,85.67,85.73,22445.0,75.4346,75.4786,75.3994,75.4522,22445.0
2019-04-23 11:55:00,85.75,85.75,85.71,85.73,10743.0,75.4698,75.4698,75.4346,75.4522,10743.0
2019-04-23 12:00:00,85.73,85.84,85.73,85.84,14984.0,75.4522,75.549,75.4522,75.549,14984.0
2019-04-23 12:05:00,85.84,86.06,85.83,86.05,41577.0,75.549,75.7426,75.5402,75.7338,41577.0
2019-04-23 12:10:00,86.05,86.08,86.01,86.05,19072.0,75.7338,75.7602,75.6986,75.7338,19072.0
2019-04-23 12:15:00,86.06,86.08,86.02,86.04,11917.0,75.7426,75.7602,75.7074,75.725,11917.0
2019-04-23 12:20:00,86.04,86.04,85.91,85.95,29015.0,75.725,75.725,75.6106,75.6458,29015.0
2019-04-23 12:25:00,85.95,85.96,85.93,85.94,11180.0,75.6458,75.6546,75.6282,75.637,11180.0
2019-04-23 12:30:00,85.94,85.94,85.86,85.88,14714.0,75.637,75.637,75.5666,75.5842,14714.0
2019-04-23 12:35:00,85.89,85.91,85.86,85.9,10916.0,75.593,75.6106,75.5666,75.6018,10916.0
2019-04-23 12:40:00,85.91,85.91,85.87,85.9,7517.0,75.6106,75.6106,75.5754,75.6018,7517.0
2019-04-23 12:45:00,85.91,85.92,85.82,85.83,11804.0,75.6106,75.6194,75.5314,75.5402,11804.0
2019-04-23 12:50:00,85.83,85.85,85.77,85.84,12506.0,75.5402,75.5578,75.4874,75.549,12506.0
2019-04-23 12:55:00,85.84,85.88,85.83,85.86,15998.0,75.549,75.5842,75.5402,75.5666,15998.0
2019-04-23 13:00:00,85.86,85.91,85.86,85.87,12260.0,75.5666,75.6106,75.5666,75.5754,12260.0
2019-04-23 13:05:00,85.88,85.88,85.84,85.87,14894.0,75.5842,75.5842,75.549,75.5754,14894.0
2019-04-23 13:10:00,85.87,85.95,85.87,85.91,11184.0,75.5754,75.6458,75.5754,75.6106,11184.0
2019-04-23 13:15:00,85.91,85.92,85.86,85.89,23547.0,75.6106,75.6194,75.5666,75.593,23547.0
2019-04-23 13:20:00,85.9,85.95,85.9,85.95,14807.0,75.6018,75.6458,75.6018,75.6458,14807.0
2019-04-23 13:25:00,85.94,85.95,85.88,85.89,14093.0,75.637,75.6458,75.5842,75.593,14093.0
2019-04-23 13:30:00,85.88,85.88,85.8,85.83,13719.0,75.5842,75.5842,75.5138,75.5402,13719.0
2019-04-23 13:35:00,85.83,85.84,85.81,85.83,5216.0,75.5402,75.549,75.5226,75.5402,5216.0
2019-04-23 13:40:00,85.82,85.82,85.76,85.8,6214.0,75.5314,75.5314,75.4786,75.5138,6214.0
2019-04-23 13:45:00,85.81,85.82,85.77,85.81,14861.0,75.5226,75.5314,75.4874,75.5226,14861.0
2019-04-23 13:50:00,85.8,85.81,85.78,85.79,6315.0,75.5138,75.5226,75.4962,75.505,6315.0
2019-04-23 13:55:00,85.79,85.79,85.74,85.74,14665.0,75.505,75.505,75.461,75.461,14665.0
2019-04-23 14:00:00,85.74,85.74,85.66,85.67,8697.0,75.461,75.461,75.3906,75.3994,8697.0
2019-04-23 14:05:00,85.68,85.69,85.63,85.67,10413.0,75.4082,75.417,75.3642,75.3994,10413.0
2019-04-23 14:10:00,85.67,85.67,85.59,85.64,13031.0,75.3994,75.3994,75.329,75.373,13031.0
2019-04-23 14:15:00,85.64,85.67,85.63,85.65,9135.0,75.373,75.3994,75.3642,75.3818,9135.0
2019-04-23 14:20:00,85.65,85.69,85.63,85.64,12839.0,75.3818,75.417,75.3642,75.373,12839.0
2019-04-23 14:25:00,85.62,85.65,85.56,85.57,7533.0,75.3554,75.3818,75.3026,75.3114,7533.0
2019-04-23 14:30:00,85.58,85.67,85.57,85.66,12968.0,75.3202,75.3994,75.3114,75.3906,12968.0
2019-04-23 14:35:00,85.67,85.67,85.62,85.62,8946.0,75.3994,75.3994,75.3554,75.3554,8946.0
2019-04-23 14:40:00,85.61,85.63,85.58,85.58,5931.0,75.3466,75.3642,75.3202,75.3202,5931.0
2019-04-23 14:45:00,85.57,85.59,85.54,85.56,8388.0,75.3114,75.329,75.285,75.3026,8388.0
2019-04-23 14:50:00,85.55,85.58,85.54,85.57,4661.0,75.2938,75.3202,75.285,75.3114,4661.0
2019-04-23 14:55:00,85.58,85.61,85.57,85.58,7997.0,75.3202,75.3466,75.3114,75.3202,7997.0
2019-04-23 15:00:00,85.59,85.62,85.54,85.61,14864.0,75.329,75.3554,75.285,75.3466,14864.0
2019-04-23 15:05:00,85.6,85.65,85.59,85.6,10865.0,75.3378,75.3818,75.329,75.3378,10865.0
2019-04-23 15:10:00,85.6,85.62,85.58,85.59,8721.0,75.3378,75.3554,75.3202,75.329,8721.0
2019-04-23 15:15:00,85.58,85.59,85.53,85.57,9497.0,75.3202,75.329,75.2762,75.3114,9497.0
2019-04-23 15:20:00,85.58,85.6,85.56,85.56,15613.0,75.3202,75.3378,75.3026,75.3026,15613.0
2019-04-23 15:25:00,85.55,85.58,85.54,85.58,9753.0,75.2938,75.3202,75.285,75.3202,9753.0
2019-04-23 15:30:00,85.58,85.6,85.56,85.59,11865.0,75.3202,75.3378,75.3026,75.329,11865.0
2019-04-23 15:35:00,85.59,85.63,85.56,85.62,14161.0,75.329,75.3642,75.3026,75.3554,14161.0
2019-04-23 15:40:00,85.63,85.64,85.61,85.63,11153.0,75.3642,75.373,75.3466,75.3642,11153.0
2019-04-23 15:45:00,85.63,85.68,85.6,85.67,19596.0,75.3642,75.4082,75.3378,75.3994,19596.0
2019-04-23 15:50:00,85.66,85.67,85.62,85.67,32603.0,75.3906,75.3994,75.3554,75.3994,32603.0
2019-04-23 15:55:00,85.68,85.72,85.57,85.59,75932.0,75.4082,75.4434,75.3114,75.329,75932.0
2019-04-24 09:30:00,85.44,85.71,85.32,85.49,31423.0,75.197,75.4346,75.0913,75.241,31423.0
2019-04-24 09:35:00,85.51,85.52,85.3,85.3,5061.0,75.2586,75.2674,75.0737,75.0737,5061.0
2019-04-24 09:40:00,85.27,85.44,85.24,85.35,30320.0,75.0473,75.197,75.0209,75.1177,30320.0
2019-04-24 09:45:00,85.34,85.34,85.21,85.34,6110.0,75.1089,75.1089,74.9945,75.1089,6110.0
2019-04-24 09:50:00,85.36,85.39,85.27,85.28,12137.0,75.1265,75.153,75.0473,75.0561,12137.0
2019-04-24 09:55:00,85.31,85.32,85.21,85.3,6878.0,75.0825,75.0913,74.9945,75.0737,6878.0
2019-04-24 10:00:00,85.31,85.42,85.29,85.42,16470.0,75.0825,75.1794,75.0649,75.1794,16470.0
2019-04-24 10:05:00,85.42,85.42,85.35,85.38,5733.0,75.1794,75.1794,75.1177,75.1442,5733.0
2019-04-24 10:10:00,85.38,85.41,85.36,85.38,4004.0,75.1442,75.1706,75.1265,75.1442,4004.0
2019-04-24 10:15:00,85.35,85.5,85.34,85.5,8395.0,75.1177,75.2498,75.1089,75.2498,8395.0
2019-04-24 10:20:00,85.5,85.63,85.5,85.63,10615.0,75.2498,75.3642,75.2498,75.3642,10615.0
2019-04-24 10:25:00,85.66,85.76,85.62,85.72,10129.0,75.3906,75.4786,75.3554,75.4434,10129.0
2019-04-24 10:30:00,85.72,85.79,85.72,85.78,10077.0,75.4434,75.505,75.4434,75.4962,10077.0
2019-04-24 10:35:00,85.79,85.87,85.79,85.84,7751.0,75.505,75.5754,75.505,75.549,7751.0
2019-04-24 10:40:00,85.84,85.84,85.76,85.78,9804.0,75.549,75.549,75.4786,75.4962,9804.0
2019-04-24 10:45:00,85.76,85.79,85.72,85.72,5577.0,75.4786,75.505,75.4434,75.4434,5577.0
2019-04-24 10:50:00,85.72,85.79,85.7,85.77,36423.0,75.4434,75.505,75.4258,75.4874,36423.0
2019-04-24 10:55:00,85.77,85.82,85.76,85.8,6624.0,75.4874,75.5314,75.4786,75.5138,6624.0
2019-04-24 11:00:00,85.81,85.83,85.79,85.81,6496.0,75.5226,75.5402,75.505,75.5226,6496.0
2019-04-24 11:05:00,85.81,85.81,85.65,85.68,12246.0,75.5226,75.5226,75.3818,75.4082,12246.0
2019-04-24 11:10:00,85.68,85.68,85.6,85.67,11679.0,75.4082,75.4082,75.3378,75.3994,11679.0
2019-04-24 11:15:00,85.65,85.66,85.59,85.66,9357.0,75.3818,75.3906,75.329,75.3906,9357.0
2019-04-24 11:20:00,85.65,85.74,85.64,85.69,16682.0,75.3818,75.461,75.373,75.417,16682.0
2019-04-24 11:25:00,85.7,85.7,85.62,85.64,11590.0,75.4258,75.4258,75.3554,75.373,11590.0
2019-04-24 11:30:00,85.64,85.67,85.59,85.61,17313.0,75.373,75.3994,75.329,75.3466,17313.0
2019-04-24 11:35:00,85.62,85.67,85.6,85.62,35443.0,75.3554,75.3994,75.3378,75.3554,35443.0
2019-04-24 11:40:00,85.61,85.63,85.59,85.6,5680.0,75.3466,75.3642,75.329,75.3378,5680.0
2019-04-24 11:45:00,85.59,85.61,85.44,85.45,7638.0,75.329,75.3466,75.197,75.2058,7638.0
2019-04-24 11:50:00,85.44,85.47,85.4,85.46,5634.0,75.197,75.2234,75.1618,75.2146,5634.0
2019-04-24 11:55:00,85.46,85.5,85.46,85.46,4645.0,75.2146,75.2498,75.2146,75.2146,4645.0
2019-04-24 12:00:00,85.45,85.46,85.4,85.41,15360.0,75.2058,75.2146,75.1618,75.1706,15360.0
2019-04-24 12:05:00,85.39,85.42,85.37,85.41,6003.0,75.153,75.1794,75.1353,75.1706,6003.0
2019-04-24 12:10:00,85.42,85.44,85.39,85.4,2727.0,75.1794,75.197,75.153,75.1618,2727.0
2019-04-24 12:15:00,85.41,85.42,85.39,85.39,5804.0,75.1706,75.1794,75.153,75.153,5804.0
2019-04-24 12:20:00,85.41,85.43,85.39,85.4,3584.0,75.1706,75.1882,75.153,75.1618,3584.0
2019-04-24 12:25:00,85.41,85.43,85.4,85.43,6871.0,75.1706,75.1882,75.1618,75.1882,6871.0
2019-04-24 12:30:00,85.42,85.47,85.42,85.47,3981.0,75.1794,75.2234,75.1794,75.2234,3981.0
2019-04-24 12:35:00,85.47,85.48,85.46,85.48,2660.0,75.2234,75.2322,75.2146,75.2322,2660.0
2019-04-24 12:40:00,85.46,85.48,85.46,85.47,4089.0,75.2146,75.2322,75.2146,75.2234,4089.0
2019-04-24 12:45:00,85.46,85.51,85.46,85.51,3819.0,75.2146,75.2586,75.2146,75.2586,3819.0
2019-04-24 12:50:00,85.53,85.55,85.52,85.52,3906.0,75.2762,75.2938,75.2674,75.2674,3906.0
2019-04-24 12:55:00,85.52,85.52,85.43,85.44,6750.0,75.2674,75.2674,75.1882,75.197,6750.0
2019-04-24 13:00:00,85.43,85.43,85.33,85.39,17177.0,75.1882,75.1882,75.1001,75.153,17177.0
2019-04-24 13:05:00,85.38,85.4,85.35,85.39,7921.0,75.1442,75.1618,75.1177,75.153,7921.0
2019-04-24 13:10:00,85.39,85.42,85.36,85.36,15790.0,75.153,75.1794,75.1265,75.1265,15790.0
2019-04-24 13:15:00,85.36,85.41,85.35,85.4,9256.0,75.1265,75.1706,75.1177,75.1618,9256.0
2019-04-24 13:20:00,85.4,85.5,85.4,85.5,8204.0,75.1618,75.2498,75.1618,75.2498,8204.0
2019-04-24 13:25:00,85.49,85.51,85.47,85.51,7729.0,75.241,75.2586,75.2234,75.2586,7729.0
2019-04-24 13:30:00,85.49,85.49,85.44,85.44,7672.0,75.241,75.241,75.197,75.197,7672.0
2019-04-24 13:35:00,85.45,85.48,85.42,85.45,2212.0,75.2058,75.2322,75.1794,75.2058,2212.0
2019-04-24 13:40:00,85.47,85.47,85.42,85.43,5381.0,75.2234,75.2234,75.1794,75.1882,5381.0
2019-04-24 13:45:00,85.43,85.46,85.42,85.45,2695.0,75.1882,75.2146,75.1794,75.2058,2695.0
2019-04-24 13:50:00,85.44,85.47,85.41,85.44,3199.0,75.197,75.2234,75.1706,75.197,3199.0
2019-04-24 13:55:00,85.42,85.43,85.33,85.37,7268.0,75.1794,75.1882,75.1001,75.1353,7268.0
2019-04-24 14:00:00,85.36,85.44,85.33,85.43,33429.0,75.1265,75.197,75.1001,75.1882,33429.0
2019-04-24 14:05:00,85.43,85.45,85.4,85.44,9405.0,75.1882,75.2058,75.1618,75.197,9405.0
2019-04-24 14:10:00,85.44,85.45,85.4,85.4,10939.0,75.197,75.2058,75.1618,75.1618,10939.0
2019-04-24 14:15:00,85.41,85.46,85.39,85.46,9085.0,75.1706,75.2146,75.153,75.2146,9085.0
2019-04-24 14:20:00,85.44,85.45,85.43,85.44,4463.0,75.197,75.2058,75.1882,75.197,4463.0
2019-04-24 14:25:00,85.44,85.44,85.41,85.42,5239.0,75.197,75.197,75.1706,75.1794,5239.0
2019-04-24 14:30:00,85.42,85.42,85.32,85.37,9867.0,75.1794,75.1794,75.0913,75.1353,9867.0
2019-04-24 14:35:00,85.38,85.39,85.36,85.39,4428.0,75.1442,75.153,75.1265,75.153,4428.0
2019-04-24 14:40:00,85.39,85.47,85.38,85.46,14357.0,75.153,75.2234,75.1442,75.2146,14357.0
2019-04-24 14:45:00,85.46,85.5,85.46,85.5,8066.0,75.2146,75.2498,75.2146,75.2498,8066.0
2019-04-24 14:50:00,85.5,85.56,85.48,85.56,7386.0,75.2498,75.3026,75.2322,75.3026,7386.0
2019-04-24 14:55:00,85.56,85.56,85.53,85.53,12416.0,75.3026,75.3026,75.2762,75.2762,12416.0
2019-04-24 15:00:00,85.51,85.6,85.51,85.55,14177.0,75.2586,75.3378,75.2586,75.2938,14177.0
2019-04-24 15:05:00,85.55,85.62,85.54,85.62,6340.0,75.2938,75.3554,75.285,75.3554,6340.0
2019-04-24 15:10:00,85.62,85.63,85.59,85.6,11546.0,75.3554,75.3642,75.329,75.3378,11546.0
2019-04-24 15:15:00,85.59,85.63,85.59,85.62,9028.0,75.329,75.3642,75.329,75.3554,9028.0
2019-04-24 15:20:00,85.63,85.64,85.56,85.58,23910.0,75.3642,75.373,75.3026,75.3202,23910.0
2019-04-24 15:25:00,85.57,85.59,85.55,85.59,6757.0,75.3114,75.329,75.2938,75.329,6757.0
2019-04-24 15:30:00,85.59,85.6,85.52,85.53,13451.0,75.329,75.3378,75.2674,75.2762,13451.0
2019-04-24 15:35:00,85.52,85.57,85.52,85.55,16929.0,75.2674,75.3114,75.2674,75.2938,16929.0
2019-04-24 15:40:00,85.55,85.59,85.52,85.58,25235.0,75.2938,75.329,75.2674,75.3202,25235.0
2019-04-24 15:45:00,85.58,85.59,85.53,85.56,24465.0,75.3202,75.329,75.2762,75.3026,24465.0
2019-04-24 15:50:00,85.56,85.57,85.44,85.5,28311.0,75.3026,75.3114,75.197,75.2498,28311.0
2019-04-24 15:55:00,85.49,85.51,85.32,85.35,90779.0,75.241,75.2586,75.0913,75.1177,90779.0
2019-04-25 09:30:00,84.48,84.77,84.09,84.24,38332.0,74.352,74.6073,74.0088,74.1408,38332.0
2019-04-25 09:35:00,84.28,84.28,83.98,84.05,17398.0,74.176,74.176,73.912,73.9736,17398.0
2019-04-25 09:40:00,84.01,84.1,83.86,83.92,24959.0,73.9384,74.0176,73.8064,73.8592,24959.0
2019-04-25 09:45:00,83.92,83.94,83.79,83.94,42858.0,73.8592,73.8768,73.7448,73.8768,42858.0
2019-04-25 09:50:00,83.95,84.11,83.94,83.99,17182.0,73.8856,74.0264,73.8768,73.9208,17182.0
2019-04-25 09:55:00,84.0,84.18,83.96,84.15,16894.0,73.9296,74.088,73.8944,74.0616,16894.0
2019-04-25 10:00:00,84.15,84.28,84.15,84.22,19620.0,74.0616,74.176,74.0616,74.1232,19620.0
2019-04-25 10:05:00,84.23,84.26,84.16,84.18,11883.0,74.132,74.1584,74.0704,74.088,11883.0
2019-04-25 10:10:00,84.17,84.18,84.0,84.0,11873.0,74.0792,74.088,73.9296,73.9296,11873.0
2019-04-25 10:15:00,84.0,84.13,84.0,84.09,10150.0,73.9296,74.044,73.9296,74.0088,10150.0
2019-04-25 10:20:00,84.07,84.08,83.87,83.93,12862.0,73.9912,74.0,73.8152,73.868,12862.0
2019-04-25 10:25:00,83.93,83.95,83.68,83.75,22592.0,73.868,73.8856,73.648,73.7096,22592.0
2019-04-25 10:30:00,83.77,83.77,83.64,83.67,11904.0,73.7272,73.7272,73.6128,73.6392,11904.0
2019-04-25 10:35:00,83.67,83.78,83.64,83.77,29352.0,73.6392,73.736,73.6128,73.7272,29352.0
2019-04-25 10:40:00,83.78,83.78,83.67,83.7,17991.0,73.736,73.736,73.6392,73.6656,17991.0
2019-04-25 10:45:00,83.7,83.75,83.69,83.7,9546.0,73.6656,73.7096,73.6568,73.6656,9546.0
2019-04-25 10:50:00,83.69,83.78,83.67,83.68,18544.0,73.6568,73.736,73.6392,73.648,18544.0
2019-04-25 10:55:00,83.67,83.78,83.65,83.78,11560.0,73.6392,73.736,73.6216,73.736,11560.0
2019-04-25 11:00:00,83.77,83.97,83.75,83.94,8376.0,73.7272,73.9032,73.7096,73.8768,8376.0
2019-04-25 11:05:00,83.95,83.97,83.85,83.87,11364.0,73.8856,73.9032,73.7976,73.8152,11364.0
2019-04-25 11:10:00,83.86,83.92,83.84,83.9,8287.0,73.8064,73.8592,73.7888,73.8416,8287.0
2019-04-25 11:15:00,83.88,83.89,83.76,83.89,11045.0,73.824,73.8328,73.7184,73.8328,11045.0
2019-04-25 11:20:00,83.89,83.98,83.89,83.94,8930.0,73.8328,73.912,73.8328,73.8768,8930.0
2019-04-25 11:25:00,83.95,84.05,83.95,83.99,13759.0,73.8856,73.9736,73.8856,73.9208,13759.0
2019-04-25 11:30:00,84.01,84.05,84.01,84.03,8817.0,73.9384,73.9736,73.9384,73.956,8817.0
2019-04-25 11:35:00,84.03,84.09,83.97,84.07,11920.0,73.956,74.0088,73.9032,73.9912,11920.0
2019-04-25 11:40:00,84.09,84.2,84.08,84.15,8445.0,74.0088,74.1056,74.0,74.0616,8445.0
2019-04-25 11:45:00,84.17,84.21,84.17,84.2,16097.0,74.0792,74.1144,74.0792,74.1056,16097.0
2019-04-25 11:50:00,84.19,84.31,84.18,84.31,6604.0,74.0968,74.2024,74.088,74.2024,6604.0
2019-04-25 11:55:00,84.31,84.37,84.27,84.27,15618.0,74.2024,74.2552,74.1672,74.1672,15618.0
2019-04-25 12:00:00,84.28,84.34,84.28,84.29,4584.0,74.176,74.2288,74.176,74.1848,4584.0
2019-04-25 12:05:00,84.29,84.37,84.29,84.34,4349.0,74.1848,74.2552,74.1848,74.2288,4349.0
2019-04-25 12:10:00,84.33,84.33,84.28,84.28,6813.0,74.22,74.22,74.176,74.176,6813.0
2019-04-25 12:15:00,84.29,84.32,84.27,84.28,4710.0,74.1848,74.2112,74.1672,74.176,4710.0
2019-04-25 12:20:00,84.29,84.36,84.29,84.35,6264.0,74.1848,74.2464,74.1848,74.2376,6264.0
2019-04-25 12:25:00,84.34,84.38,84.3,84.3,8395.0,74.2288,74.264,74.1936,74.1936,8395.0
2019-04-25 12:30:00,84.31,84.32,84.27,84.32,5045.0,74.2024,74.2112,74.1672,74.2112,5045.0
2019-04-25 12:35:00,84.33,84.33,84.19,84.19,12394.0,74.22,74.22,74.0968,74.0968,12394.0
2019-04-25 12:40:00,84.21,84.23,84.19,84.2,6497.0,74.1144,74.132,74.0968,74.1056,6497.0
2019-04-25 12:45:00,84.2,84.21,84.15,84.19,7015.0,74.1056,74.1144,74.0616,74.0968,7015.0
2019-04-25 12:50:00,84.19,84.19,84.12,84.12,4682.0,74.0968,74.0968,74.0352,74.0352,4682.0
2019-04-25 12:55:00,84.1,84.14,84.09,84.13,5436.0,74.0176,74.0528,74.0088,74.044,5436.0
2019-04-25 13:00:00,84.14,84.19,84.13,84.13,12081.0,74.0528,74.0968,74.044,74.044,12081.0
2019-04-25 13:05:00,84.13,84.15,84.11,84.12,9250.0,74.044,74.0616,74.0264,74.0352,9250.0
2019-04-25 13:10:00,84.11,84.12,84.06,84.06,7411.0,74.0264,74.0352,73.9824,73.9824,7411.0
2019-04-25 13:15:00,84.05,84.09,84.05,84.09,3232.0,73.9736,74.0088,73.9736,74.0088,3232.0
2019-04-25 13:20:00,84.09,84.15,84.08,84.15,7075.0,74.0088,74.0616,74.0,74.0616,7075.0
2019-04-25 13:25:00,84.16,84.2,84.14,84.2,7854.0,74.0704,74.1056,74.0528,74.1056,7854.0
2019-04-25 13:30:00,84.2,84.22,84.17,84.18,9003.0,74.1056,74.1232,74.0792,74.088,9003.0
2019-04-25 13:35:00,84.18,84.18,84.12,84.16,21725.0,74.088,74.088,74.0352,74.0704,21725.0
2019-04-25 13:40:00,84.18,84.18,84.14,84.16,13225.0,74.088,74.088,74.0528,74.0704,13225.0
2019-04-25 13:45:00,84.17,84.18,84.13,84.13,7301.0,74.0792,74.088,74.044,74.044,7301.0
2019-04-25 13:50:00,84.12,84.14,84.02,84.02,5655.0,74.0352,74.0528,73.9472,73.9472,5655.0
2019-04-25 13:55:00,84.02,84.05,84.0,84.04,17178.0,73.9472,73.9736,73.9296,73.9648,17178.0
2019-04-25 14:00:00,84.05,84.15,84.05,84.11,9766.0,73.9736,74.0616,73.9736,74.0264,9766.0
2019-04-25 14:05:00,84.11,84.11,84.06,84.08,6696.0,74.0264,74.0264,73.9824,74.0,6696.0
2019-04-25 14:10:00,84.09,84.1,84.03,84.04,7578.0,74.0088,74.0176,73.956,73.9648,7578.0
2019-04-25 14:15:00,84.04,84.07,84.02,84.05,9542.0,73.9648,73.9912,73.9472,73.9736,9542.0
2019-04-25 14:20:00,84.05,84.07,83.99,84.0,11588.0,73.9736,73.9912,73.9208,73.9296,11588.0
2019-04-25 14:25:00,84.0,84.04,83.99,84.02,10275.0,73.9296,73.9648,73.9208,73.9472,10275.0
2019-04-25 14:30:00,84.02,84.05,83.94,83.97,5710.0,73.9472,73.9736,73.8768,73.9032,5710.0
2019-04-25 14:35:00,83.98,83.98,83.93,83.94,5361.0,73.912,73.912,73.868,73.8768,5361.0
2019-04-25 14:40:00,83.95,83.98,83.95,83.95,6946.0,73.8856,73.912,73.8856,73.8856,6946.0
2019-04-25 14:45:00,83.96,84.03,83.96,84.0,16687.0,73.8944,73.956,73.8944,73.9296,16687.0
2019-04-25 14:50:00,84.0,84.01,83.96,83.96,7624.0,73.9296,73.9384,73.8944,73.8944,7624.0
2019-04-25 14:55:00,83.97,84.02,83.97,84.01,7273.0,73.9032,73.9472,73.9032,73.9384,7273.0
2019-04-25 15:00:00,84.0,84.01,83.94,83.94,7036.0,73.9296,73.9384,73.8768,73.8768,7036.0
2019-04-25 15:05:00,83.93,83.97,83.9,83.92,9720.0,73.868,73.9032,73.8416,73.8592,9720.0
2019-04-25 15:10:00,83.91,83.95,83.89,83.91,8005.0,73.8504,73.8856,73.8328,73.8504,8005.0
2019-04-25 15:15:00,83.91,83.92,83.8,83.83,11542.0,73.8504,73.8592,73.7536,73.78,11542.0
2019-04-25 15:20:00,83.83,83.86,83.82,83.86,8114.0,73.78,73.8064,73.7712,73.8064,8114.0
2019-04-25 15:25:00,83.85,83.92,83.84,83.89,14325.0,73.7976,73.8592,73.7888,73.8328,14325.0
2019-04-25 15:30:00,83.9,83.96,83.89,83.91,12465.0,73.8416,73.8944,73.8328,73.8504,12465.0
2019-04-25 15:35:00,83.91,83.91,83.86,83.88,12726.0,73.8504,73.8504,73.8064,73.824,12726.0
2019-04-25 15:40:00,83.88,84.01,83.88,84.0,22579.0,73.824,73.9384,73.824,73.9296,22579.0
2019-04-25 15:45:00,83.99,84.0,83.91,83.94,25423.0,73.9208,73.9296,73.8504,73.8768,25423.0
2019-04-25 15:50:00,83.94,84.0,83.92,83.92,39825.0,73.8768,73.9296,73.8592,73.8592,39825.0
2019-04-25 15:55:00,83.91,83.94,83.8,83.81,136370.0,73.8504,73.8768,73.7536,73.7624,136370.0
2019-04-26 09:30:00,83.96,83.96,83.59,83.66,23133.0,73.8944,73.8944,73.5687,73.6304,23133.0
2019-04-26 09:35:00,83.72,83.77,83.28,83.35,20171.0,73.6832,73.7272,73.2959,73.3575,20171.0
2019-04-26 09:40:00,83.35,83.48,83.1,83.1,21042.0,73.3575,73.4719,73.1375,73.1375,21042.0
2019-04-26 09:45:00,83.09,83.27,83.07,83.22,25999.0,73.1287,73.2871,73.1111,73.2431,25999.0
2019-04-26 09:50:00,83.22,83.38,83.17,83.3,18122.0,73.2431,73.3839,73.1991,73.3135,18122.0
2019-04-26 09:55:00,83.27,83.32,83.21,83.22,10794.0,73.2871,73.3311,73.2343,73.2431,10794.0
2019-04-26 10:00:00,83.18,83.33,83.17,83.33,18325.0,73.2079,73.3399,73.1991,73.3399,18325.0
2019-04-26 10:05:00,83.35,83.4,83.17,83.17,19188.0,73.3575,73.4015,73.1991,73.1991,19188.0
2019-04-26 10:10:00,83.16,83.27,83.15,83.15,9190.0,73.1903,73.2871,73.1815,73.1815,9190.0
2019-04-26 10:15:00,83.16,83.3,83.15,83.2,11446.0,73.1903,73.3135,73.1815,73.2255,11446.0
2019-04-26 10:20:00,83.18,83.39,83.15,83.36,10109.0,73.2079,73.3927,73.1815,73.3663,10109.0
2019-04-26 10:25:00,83.37,83.5,83.36,83.5,14892.0,73.3751,73.4895,73.3663,73.4895,14892.0
2019-04-26 10:30:00,83.5,83.67,83.49,83.67,14120.0,73.4895,73.6392,73.4807,73.6392,14120.0
2019-04-26 10:35:00,83.67,83.7,83.56,83.57,20155.0,73.6392,73.6656,73.5423,73.5511,20155.0
2019-04-26 10:40:00,83.58,83.59,83.51,83.53,11169.0,73.5599,73.5687,73.4983,73.5159,11169.0
2019-04-26 10:45:00,83.54,83.58,83.5,83.51,11079.0,73.5247,73.5599,73.4895,73.4983,11079.0
2019-04-26 10:50:00,83.51,83.58,83.48,83.51,14339.0,73.4983,73.5599,73.4719,73.4983,14339.0
2019-04-26 10:55:00,83.52,83.54,83.48,83.5,7942.0,73.5071,73.5247,73.4719,73.4895,7942.0
2019-04-26 11:00:00,83.5,83.53,83.47,83.48,13935.0,73.4895,73.5159,73.4631,73.4719,13935.0
2019-04-26 11:05:00,83.49,83.58,83.48,83.58,11387.0,73.4807,73.5599,73.4719,73.5599,11387.0
2019-04-26 11:10:00,83.59,83.73,83.58,83.73,14396.0,73.5687,73.692,73.5599,73.692,14396.0
2019-04-26 11:15:00,83.73,83.85,83.72,83.83,20418.0,73.692,73.7976,73.6832,73.78,20418.0
2019-04-26 11:20:00,83.84,83.96,83.83,83.89,15820.0,73.7888,73.8944,73.78,73.8328,15820.0
2019-04-26 11:25:00,83.89,83.99,83.89,83.94,10055.0,73.8328,73.9208,73.8328,73.8768,10055.0
2019-04-26 11:30:00,83.93,83.93,83.76,83.79,21746.0,73.868,73.868,73.7184,73.7448,21746.0
2019-04-26 11:35:00,83.79,83.81,83.71,83.8,16764.0,73.7448,73.7624,73.6744,73.7536,16764.0
2019-04-26 11:40:00,83.78,83.81,83.76,83.81,8865.0,73.736,73.7624,73.7184,73.7624,8865.0
2019-04-26 11:45:00,83.82,83.92,83.81,83.81,11578.0,73.7712,73.8592,73.7624,73.7624,11578.0
2019-04-26 11:50:00,83.81,83.83,83.77,83.83,10793.0,73.7624,73.78,73.7272,73.78,10793.0
2019-04-26 11:55:00,83.84,83.84,83.74,83.81,8035.0,73.7888,73.7888,73.7008,73.7624,8035.0
2019-04-26 12:00:00,83.81,83.82,83.77,83.79,10372.0,73.7624,73.7712,73.7272,73.7448,10372.0
2019-04-26 12:05:00,83.79,83.86,83.78,83.82,6069.0,73.7448,73.8064,73.736,73.7712,6069.0
2019-04-26 12:10:00,83.82,83.9,83.81,83.9,3782.0,73.7712,73.8416,73.7624,73.8416,3782.0
2019-04-26 12:15:00,83.89,84.02,83.88,84.01,29871.0,73.8328,73.9472,73.824,73.9384,29871.0
2019-04-26 12:20:00,84.01,84.02,83.81,83.84,10863.0,73.9384,73.9472,73.7624,73.7888,10863.0
2019-04-26 12:25:00,83.83,83.85,83.81,83.82,16558.0,73.78,73.7976,73.7624,73.7712,16558.0
2019-04-26 12:30:00,83.81,83.81,83.76,83.77,11657.0,73.7624,73.7624,73.7184,73.7272,11657.0
2019-04-26 12:35:00,83.77,83.78,83.71,83.72,12480.0,73.7272,73.736,73.6744,73.6832,12480.0
2019-04-26 12:40:00,83.71,83.74,83.67,83.69,7731.0,73.6744,73.7008,73.6392,73.6568,7731.0
2019-04-26 12:45:00,83.69,83.72,83.67,83.69,7510.0,73.6568,73.6832,73.6392,73.6568,7510.0
2019-04-26 12:50:00,83.69,83.69,83.6,83.62,13954.0,73.6568,73.6568,73.5775,73.5951,13954.0
2019-04-26 12:55:00,83.63,83.63,83.59,83.62,4200.0,73.604,73.604,73.5687,73.5951,4200.0
2019-04-26 13:00:00,83.61,83.61,83.55,83.57,5833.0,73.5863,73.5863,73.5335,73.5511,5833.0
2019-04-26 13:05:00,83.56,83.59,83.54,83.58,2802.0,73.5423,73.5687,73.5247,73.5599,2802.0
2019-04-26 13:10:00,83.6,83.63,83.56,83.56,8374.0,73.5775,73.604,73.5423,73.5423,8374.0
2019-04-26 13:15:00,83.55,83.56,83.47,83.5,10985.0,73.5335,73.5423,73.4631,73.4895,10985.0
2019-04-26 13:20:00,83.5,83.57,83.49,83.55,17471.0,73.4895,73.5511,73.4807,73.5335,17471.0
2019-04-26 13:25:00,83.56,83.56,83.5,83.52,12020.0,73.5423,73.5423,73.4895,73.5071,12020.0
2019-04-26 13:30:00,83.52,83.6,83.51,83.59,20247.0,73.5071,73.5775,73.4983,73.5687,20247.0
2019-04-26 13:35:00,83.6,83.61,83.5,83.51,13107.0,73.5775,73.5863,73.4895,73.4983,13107.0
2019-04-26 13:40:00,83.51,83.52,83.45,83.5,21644.0,73.4983,73.5071,73.4455,73.4895,21644.0
2019-04-26 13:45:00,83.5,83.53,83.5,83.5,16033.0,73.4895,73.5159,73.4895,73.4895,16033.0
2019-04-26 13:50:00,83.51,83.51,83.48,83.5,15511.0,73.4983,73.4983,73.4719,73.4895,15511.0
2019-04-26 13:55:00,83.5,83.5,83.49,83.5,6174.0,73.4895,73.4895,73.4807,73.4895,6174.0
2019-04-26 14:00:00,83.5,83.5,83.34,83.42,22040.0,73.4895,73.4895,73.3487,73.4191,22040.0
2019-04-26 14:05:00,83.44,83.47,83.42,83.45,19960.0,73.4367,73.4631,73.4191,73.4455,19960.0
2019-04-26 14:10:00,83.45,83.45,83.4,83.42,11120.0,73.4455,73.4455,73.4015,73.4191,11120.0
2019-04-26 14:15:00,83.42,83.47,83.4,83.47,16773.0,73.4191,73.4631,73.4015,73.4631,16773.0
2019-04-26 14:20:00,83.47,83.49,83.43,83.45,20260.0,73.4631,73.4807,73.4279,73.4455,20260.0
2019-04-26 14:25:00,83.45,83.48,83.43,83.45,12554.0,73.4455,73.4719,73.4279,73.4455,12554.0
2019-04-26 14:30:00,83.45,83.46,83.39,83.4,21097.0,73.4455,73.4543,73.3927,73.4015,21097.0
2019-04-26 14:35:00,83.4,83.42,83.3,83.34,50532.0,73.4015,73.4191,73.3135,73.3487,50532.0
2019-04-26 14:40:00,83.34,83.39,83.26,83.35,55388.0,73.3487,73.3927,73.2783,73.3575,55388.0
2019-04-26 14:45:00,83.35,83.37,83.26,83.37,26406.0,73.3575,73.3751,73.2783,73.3751,26406.0
2019-04-26 14:50:00,83.37,83.41,83.3,83.34,50843.0,73.3751,73.4103,73.3135,73.3487,50843.0
2019-04-26 14:55:00,83.35,83.37,83.24,83.27,52314.0,73.3575,73.3751,73.2607,73.2871,52314.0
2019-04-26 15:00:00,83.27,83.42,83.27,83.35,50510.0,73.2871,73.4191,73.2871,73.3575,50510.0
2019-04-26 15:05:00,83.34,83.43,83.32,83.39,107790.0,73.3487,73.4279,73.3311,73.3927,107790.0
2019-04-26 15:10:00,83.39,83.4,83.35,83.39,22714.0,73.3927,73.4015,73.3575,73.3927,22714.0
2019-04-26 15:15:00,83.4,83.4,83.34,83.37,13057.0,73.4015,73.4015,73.3487,73.3751,13057.0
2019-04-26 15:20:00,83.37,83.46,83.37,83.45,13863.0,73.3751,73.4543,73.3751,73.4455,13863.0
2019-04-26 15:25:00,83.45,83.47,83.41,83.43,16475.0,73.4455,73.4631,73.4103,73.4279,16475.0
2019-04-26 15:30:00,83.43,83.62,83.41,83.6,18914.0,73.4279,73.5951,73.4103,73.5775,18914.0
2019-04-26 15:35:00,83.59,83.59,83.54,83.58,39931.0,73.5687,73.5687,73.5247,73.5599,39931.0
2019-04-26 15:40:00,83.59,83.65,83.54,83.63,35058.0,73.5687,73.6216,73.5247,73.604,35058.0
2019-04-26 15:45:00,83.63,83.64,83.55,83.56,37425.0,73.604,73.6128,73.5335,73.5423,37425.0
2019-04-26 15:50:00,83.57,83.69,83.57,83.69,41078.0,73.5511,73.6568,73.5511,73.6568,41078.0
2019-04-26 15:55:00,83.68,83.8,83.65,83.76,92641.0,73.648,73.7536,73.6216,73.7184,92641.0
2019-04-29 09:30:00,84.2,84.47,83.75,83.83,47199.0,74.1056,74.3432,73.7096,73.78,47199.0
2019-04-29 09:35:00,83.81,83.95,83.56,83.59,33966.0,73.7624,73.8856,73.5423,73.5687,33966.0
2019-04-29 09:40:00,83.61,83.86,83.59,83.85,15534.0,73.5863,73.8064,73.5687,73.7976,15534.0
2019-04-29 09:45:00,83.85,83.98,83.84,83.88,16673.0,73.7976,73.912,73.7888,73.824,16673.0
2019-04-29 09:50:00,83.84,83.91,83.79,83.91,13112.0,73.7888,73.8504,73.7448,73.8504,13112.0
2019-04-29 09:55:00,83.91,84.13,83.91,84.09,15974.0,73.8504,74.044,73.8504,74.0088,15974.0
2019-04-29 10:00:00,84.1,84.14,84.06,84.08,39922.0,74.0176,74.0528,73.9824,74.0,39922.0
2019-04-29 10:05:00,84.09,84.14,83.96,84.03,45314.0,74.0088,74.0528,73.8944,73.956,45314.0
2019-04-29 10:10:00,84.02,84.17,84.02,84.15,12822.0,73.9472,74.0792,73.9472,74.0616,12822.0
2019-04-29 10:15:00,84.17,84.24,84.15,84.18,8300.0,74.0792,74.1408,74.0616,74.088,8300.0
2019-04-29 10:20:00,84.19,84.21,84.1,84.16,7304.0,74.0968,74.1144,74.0176,74.0704,7304.0
2019-04-29 10:25:00,84.15,84.24,84.14,84.23,10046.0,74.0616,74.1408,74.0528,74.132,10046.0
2019-04-29 10:30:00,84.24,84.25,84.13,84.18,9349.0,74.1408,74.1496,74.044,74.088,9349.0
2019-04-29 10:35:00,84.19,84.24,84.16,84.23,20332.0,74.0968,74.1408,74.0704,74.132,20332.0
2019-04-29 10:40:00,84.22,84.26,84.19,84.25,15686.0,74.1232,74.1584,74.0968,74.1496,15686.0
2019-04-29 10:45:00,84.25,84.37,84.25,84.35,18712.0,74.1496,74.2552,74.1496,74.2376,18712.0
2019-04-29 10:50:00,84.36,84.37,84.26,84.32,18354.0,74.2464,74.2552,74.1584,74.2112,18354.0
2019-04-29 10:55:00,84.33,84.38,84.28,84.28,33038.0,74.22,74.264,74.176,74.176,33038.0
2019-04-29 11:00:00,84.26,84.28,84.19,84.22,16316.0,74.1584,74.176,74.0968,74.1232,16316.0
2019-04-29 11:05:00,84.22,84.23,84.17,84.21,9615.0,74.1232,74.132,74.0792,74.1144,9615.0
2019-04-29 11:10:00,84.2,84.21,84.09,84.12,10297.0,74.1056,74.1144,74.0088,74.0352,10297.0
2019-04-29 11:15:00,84.11,84.11,84.0,84.0,9526.0,74.0264,74.0264,73.9296,73.9296,9526.0
2019-04-29 11:20:00,84.02,84.08,84.0,84.0,13890.0,73.9472,74.0,73.9296,73.9296,13890.0
2019-04-29 11:25:00,83.99,84.01,83.94,83.98,11477.0,73.9208,73.9384,73.8768,73.912,11477.0
2019-04-29 11:30:00,83.99,84.05,83.95,84.05,9500.0,73.9208,73.9736,73.8856,73.9736,9500.0
2019-04-29 11:35:00,84.05,84.05,83.99,84.02,9166.0,73.9736,73.9736,73.9208,73.9472,9166.0
2019-04-29 11:40:00,84.01,84.01,83.82,83.83,25954.0,73.9384,73.9384,73.7712,73.78,25954.0
2019-04-29 11:45:00,83.83,83.89,83.82,83.85,15749.0,73.78,73.8328,73.7712,73.7976,15749.0
2019-04-29 11:50:00,83.86,83.86,83.8,83.81,14034.0,73.8064,73.8064,73.7536,73.7624,14034.0
2019-04-29 11:55:00,83.81,83.85,83.76,83.85,28250.0,73.7624,73.7976,73.7184,73.7976,28250.0
2019-04-29 12:00:00,83.83,84.03,83.82,84.03,7135.0,73.78,73.956,73.7712,73.956,7135.0
2019-04-29 12:05:00,84.04,84.12,84.01,84.09,10002.0,73.9648,74.0352,73.9384,74.0088,10002.0
2019-04-29 12:10:00,84.1,84.17,84.1,84.12,8117.0,74.0176,74.0792,74.0176,74.0352,8117.0
2019-04-29 12:15:00,84.12,84.12,84.09,84.12,8543.0,74.0352,74.0352,74.0088,74.0352,8543.0
2019-04-29 12:20:00,84.12,84.14,84.09,84.1,9320.0,74.0352,74.0528,74.0088,74.0176,9320.0
2019-04-29 12:25:00,84.1,84.17,84.1,84.17,8940.0,74.0176,74.0792,74.0176,74.0792,8940.0
2019-04-29 12:30:00,84.17,84.2,84.02,84.02,10232.0,74.0792,74.1056,73.9472,73.9472,10232.0
2019-04-29 12:35:00,84.01,84.15,84.0,84.1,6931.0,73.9384,74.0616,73.9296,74.0176,6931.0
2019-04-29 12:40:00,84.11,84.11,84.06,84.06,6982.0,74.0264,74.0264,73.9824,73.9824,6982.0
2019-04-29 12:45:00,84.07,84.15,84.06,84.14,4835.0,73.9912,74.0616,73.9824,74.0528,4835.0
2019-04-29 12:50:00,84.13,84.17,84.09,84.17,2500.0,74.044,74.0792,74.0088,74.0792,2500.0
2019-04-29 12:55:00,84.17,84.17,84.06,84.13,7227.0,74.0792,74.0792,73.9824,74.044,7227.0
2019-04-29 13:00:00,84.14,84.16,84.12,84.15,7928.0,74.0528,74.0704,74.0352,74.0616,7928.0
2019-04-29 13:05:00,84.16,84.16,84.08,84.13,4975.0,74.0704,74.0704,74.0,74.044,4975.0
2019-04-29 13:10:00,84.12,84.15,84.09,84.13,9093.0,74.0352,74.0616,74.0088,74.044,9093.0
2019-04-29 13:15:00,84.12,84.12,84.07,84.08,7806.0,74.0352,74.0352,73.9912,74.0,7806.0
2019-04-29 13:20:00,84.07,84.12,84.06,84.1,8658.0,73.9912,74.0352,73.9824,74.0176,8658.0
2019-04-29 13:25:00,84.1,84.1,84.07,84.09,10785.0,74.0176,74.0176,73.9912,74.0088,10785.0
2019-04-29 13:30:00,84.08,84.1,84.05,84.07,6643.0,74.0,74.0176,73.9736,73.9912,6643.0
2019-04-29 13:35:00,84.07,84.08,84.0,84.01,11122.0,73.9912,74.0,73.9296,73.9384,11122.0
2019-04-29 13:40:00,84.01,84.02,83.97,84.01,12185.0,73.9384,73.9472,73.9032,73.9384,12185.0
2019-04-29 13:45:00,84.02,84.04,83.91,83.96,14884.0,73.9472,73.9648,73.8504,73.8944,14884.0
2019-04-29 13:50:00,83.95,84.02,83.95,84.01,9681.0,73.8856,73.9472,73.8856,73.9384,9681.0
2019-04-29 13:55:00,84.01,84.09,84.01,84.09,14912.0,73.9384,74.0088,73.9384,74.0088,14912.0
2019-04-29 14:00:00,84.1,84.13,84.08,84.08,14567.0,74.0176,74.044,74.0,74.0,14567.0
2019-04-29 14:05:00,84.07,84.09,84.01,84.03,11120.0,73.9912,74.0088,73.9384,73.956,11120.0
2019-04-29 14:10:00,84.03,84.03,83.97,83.97,13146.0,73.956,73.956,73.9032,73.9032,13146.0
2019-04-29 14:15:00,83.97,84.0,83.93,83.94,16330.0,73.9032,73.9296,73.868,73.8768,16330.0
2019-04-29 14:20:00,83.93,84.08,83.93,84.07,16721.0,73.868,74.0,73.868,73.9912,16721.0
2019-04-29 14:25:00,84.08,84.08,83.97,84.04,56915.0,74.0,74.0,73.9032,73.9648,56915.0
2019-04-29 14:30:00,84.04,84.07,84.02,84.02,10074.0,73.9648,73.9912,73.9472,73.9472,10074.0
2019-04-29 14:35:00,84.01,84.02,83.87,83.95,24727.0,73.9384,73.9472,73.8152,73.8856,24727.0
2019-04-29 14:40:00,83.95,83.95,83.9,83.91,13089.0,73.8856,73.8856,73.8416,73.8504,13089.0
2019-04-29 14:45:00,83.91,83.93,83.85,83.85,16812.0,73.8504,73.868,73.7976,73.7976,16812.0
2019-04-29 14:50:00,83.86,83.94,83.85,83.86,18765.0,73.8064,73.8768,73.7976,73.8064,18765.0
2019-04-29 14:55:00,83.86,83.94,83.85,83.92,16200.0,73.8064,73.8768,73.7976,73.8592,16200.0
2019-04-29 15:00:00,83.92,84.09,83.9,84.08,36712.0,73.8592,74.0088,73.8416,74.0,36712.0
2019-04-29 15:05:00,84.08,84.08,83.96,83.98,28015.0,74.0,74.0,73.8944,73.912,28015.0
2019-04-29 15:10:00,83.98,84.0,83.95,83.96,25147.0,73.912,73.9296,73.8856,73.8944,25147.0
2019-04-29 15:15:00,83.97,84.03,83.95,84.03,23874.0,73.9032,73.956,73.8856,73.956,23874.0
2019-04-29 15:20:00,84.02,84.06,83.99,84.02,30005.0,73.9472,73.9824,73.9208,73.9472,30005.0
2019-04-29 15:25:00,84.0,84.05,84.0,84.02,35296.0,73.9296,73.9736,73.9296,73.9472,35296.0
2019-04-29 15:30:00,84.02,84.02,83.95,83.98,50706.0,73.9472,73.9472,73.8856,73.912,50706.0
2019-04-29 15:35:00,83.98,84.0,83.93,83.97,37181.0,73.912,73.9296,73.868,73.9032,37181.0
2019-04-29 15:40:00,83.97,83.97,83.91,83.95,43735.0,73.9032,73.9032,73.8504,73.8856,43735.0
2019-04-29 15:45:00,83.96,83.96,83.85,83.88,52327.0,73.8944,73.8944,73.7976,73.824,52327.0
2019-04-29 15:50:00,83.88,83.91,83.86,83.89,58492.0,73.824,73.8504,73.8064,73.8328,58492.0
2019-04-29 15:55:00,83.89,84.02,83.85,83.97,164292.0,73.8328,73.9472,73.7976,73.9032,164292.0
2019-04-30 09:30:00,82.49,82.5,80.68,81.0,153606.0,72.6006,72.6094,71.0076,71.2893,153606.0
2019-04-30 09:35:00,81.0,81.18,80.84,81.03,65098.0,71.2893,71.4477,71.1484,71.3157,65098.0
2019-04-30 09:40:00,81.0,81.68,80.95,81.38,108944.0,71.2893,71.8877,71.2452,71.6237,108944.0
2019-04-30 09:45:00,81.36,81.76,80.82,81.76,61894.0,71.6061,71.9581,71.1308,71.9581,61894.0
2019-04-30 09:50:00,81.73,82.04,81.58,81.61,82776.0,71.9317,72.2046,71.7997,71.8261,82776.0
2019-04-30 09:55:00,81.59,81.68,81.09,81.22,63700.0,71.8085,71.8877,71.3685,71.4829,63700.0
2019-04-30 10:00:00,81.25,81.42,81.21,81.32,46057.0,71.5093,71.6589,71.4741,71.5709,46057.0
2019-04-30 10:05:00,81.32,81.32,80.91,80.95,44046.0,71.5709,71.5709,71.21,71.2452,44046.0
2019-04-30 10:10:00,80.92,81.22,80.88,81.22,31102.0,71.2188,71.4829,71.1836,71.4829,31102.0
2019-04-30 10:15:00,81.22,81.6,81.18,81.44,45782.0,71.4829,71.8173,71.4477,71.6765,45782.0
2019-04-30 10:20:00,81.44,81.5,81.32,81.38,52137.0,71.6765,71.7293,71.5709,71.6237,52137.0
2019-04-30 10:25:00,81.38,81.75,81.36,81.7,71543.0,71.6237,71.9493,71.6061,71.9053,71543.0
2019-04-30 10:30:00,81.68,82.1,81.68,81.87,63967.0,71.8877,72.2574,71.8877,72.0549,63967.0
2019-04-30 10:35:00,81.85,82.08,81.85,82.04,59615.0,72.0373,72.2398,72.0373,72.2046,59615.0
2019-04-30 10:40:00,82.05,82.16,81.93,82.04,68722.0,72.2134,72.3102,72.1078,72.2046,68722.0
2019-04-30 10:45:00,82.04,82.1,81.89,82.0,26835.0,72.2046,72.2574,72.0726,72.1694,26835.0
2019-04-30 10:50:00,82.0,82.08,81.94,81.98,23645.0,72.1694,72.2398,72.1166,72.1518,23645.0
2019-04-30 10:55:00,81.98,82.07,81.86,81.92,40816.0,72.1518,72.231,72.0461,72.099,40816.0
2019-04-30 11:00:00,81.92,81.95,81.45,81.47,45299.0,72.099,72.1254,71.6853,71.7029,45299.0
2019-04-30 11:05:00,81.47,81.57,81.43,81.5,36035.0,71.7029,71.7909,71.6677,71.7293,36035.0
2019-04-30 11:10:00,81.48,81.54,81.48,81.49,11632.0,71.7117,71.7645,71.7117,71.7205,11632.0
2019-04-30 11:15:00,81.51,81.59,81.48,81.52,26388.0,71.7381,71.8085,71.7117,71.7469,26388.0
2019-04-30 11:20:00,81.5,81.71,81.5,81.53,24657.0,71.7293,71.9141,71.7293,71.7557,24657.0
2019-04-30 11:25:00,81.53,81.59,81.5,81.5,26014.0,71.7557,71.8085,71.7293,71.7293,26014.0
2019-04-30 11:30:00,81.51,81.67,81.5,81.58,24020.0,71.7381,71.8789,71.7293,71.7997,24020.0
2019-04-30 11:35:00,81.57,81.64,81.5,81.56,37561.0,71.7909,71.8525,71.7293,71.7821,37561.0
2019-04-30 11:40:00,81.58,81.88,81.56,81.86,29070.0,71.7997,72.0638,71.7821,72.0461,29070.0
2019-04-30 11:45:00,81.88,81.93,81.75,81.77,25870.0,72.0638,72.1078,71.9493,71.9669,25870.0
2019-04-30 11:50:00,81.77,81.87,81.71,81.73,19890.0,71.9669,72.0549,71.9141,71.9317,19890.0
2019-04-30 11:55:00,81.73,81.85,81.65,81.67,53284.0,71.9317,72.0373,71.8613,71.8789,53284.0
2019-04-30 12:00:00,81.68,81.72,81.63,81.7,20269.0,71.8877,71.9229,71.8437,71.9053,20269.0
2019-04-30 12:05:00,81.71,81.95,81.71,81.88,74548.0,71.9141,72.1254,71.9141,72.0638,74548.0
2019-04-30 12:10:00,81.92,82.12,81.92,82.03,34128.0,72.099,72.275,72.099,72.1958,34128.0
2019-04-30 12:15:00,82.03,82.31,82.03,82.23,37742.0,72.1958,72.4422,72.1958,72.3718,37742.0
2019-04-30 12:20:00,82.25,82.41,82.18,82.41,29468.0,72.3894,72.5302,72.3278,72.5302,29468.0
2019-04-30 12:25:00,82.41,82.46,82.33,82.44,29413.0,72.5302,72.5742,72.4598,72.5566,29413.0
2019-04-30 12:30:00,82.46,82.59,82.19,82.19,63960.0,72.5742,72.6886,72.3366,72.3366,63960.0
2019-04-30 12:35:00,82.22,82.28,82.17,82.28,21456.0,72.363,72.4158,72.319,72.4158,21456.0
2019-04-30 12:40:00,82.3,82.77,82.29,82.58,59808.0,72.4334,72.8471,72.4246,72.6798,59808.0
2019-04-30 12:45:00,82.57,82.6,82.37,82.6,36114.0,72.671,72.6974,72.495,72.6974,36114.0
2019-04-30 12:50:00,82.61,82.76,82.36,82.39,66827.0,72.7062,72.8383,72.4862,72.5126,66827.0
2019-04-30 12:55:00,82.39,82.43,82.29,82.36,34827.0,72.5126,72.5478,72.4246,72.4862,34827.0
2019-04-30 13:00:00,82.4,82.66,82.4,82.66,17279.0,72.5214,72.7502,72.5214,72.7502,17279.0
2019-04-30 13:05:00,82.64,82.69,82.51,82.56,24511.0,72.7326,72.7766,72.6182,72.6622,24511.0
2019-04-30 13:10:00,82.57,82.58,82.39,82.39,29365.0,72.671,72.6798,72.5126,72.5126,29365.0
2019-04-30 13:15:00,82.41,82.46,82.3,82.35,20685.0,72.5302,72.5742,72.4334,72.4774,20685.0
2019-04-30 13:20:00,82.36,82.64,82.36,82.59,19133.0,72.4862,72.7326,72.4862,72.6886,19133.0
2019-04-30 13:25:00,82.59,82.71,82.49,82.49,19898.0,72.6886,72.7942,72.6006,72.6006,19898.0
2019-04-30 13:30:00,82.5,82.96,82.49,82.95,30209.0,72.6094,73.0143,72.6006,73.0055,30209.0
2019-04-30 13:35:00,82.95,83.03,82.87,82.92,42111.0,73.0055,73.0759,72.9351,72.9791,42111.0
2019-04-30 13:40:00,82.93,83.07,82.89,83.06,22809.0,72.9879,73.1111,72.9527,73.1023,22809.0
2019-04-30 13:45:00,83.09,83.09,82.97,83.01,27611.0,73.1287,73.1287,73.0231,73.0583,27611.0
2019-04-30 13:50:00,83.02,83.04,82.95,82.99,19054.0,73.0671,73.0847,73.0055,73.0407,19054.0
2019-04-30 13:55:00,83.0,83.1,82.98,83.0,27109.0,73.0495,73.1375,73.0319,73.0495,27109.0
2019-04-30 14:00:00,83.01,83.02,82.83,82.97,42470.0,73.0583,73.0671,72.8999,73.0231,42470.0
2019-04-30 14:05:00,82.98,83.07,82.96,83.05,30048.0,73.0319,73.1111,73.0143,73.0935,30048.0
2019-04-30 14:10:00,83.08,83.28,83.02,83.28,18542.0,73.1199,73.2959,73.0671,73.2959,18542.0
2019-04-30 14:15:00,83.28,83.35,83.08,83.35,38050.0,73.2959,73.3575,73.1199,73.3575,38050.0
2019-04-30 14:20:00,83.34,83.38,83.12,83.22,57097.0,73.3487,73.3839,73.1551,73.2431,57097.0
2019-04-30 14:25:00,83.23,83.3,83.11,83.3,27344.0,73.2519,73.3135,73.1463,73.3135,27344.0
2019-04-30 14:30:00,83.31,83.36,83.14,83.19,35186.0,73.3223,73.3663,73.1727,73.2167,35186.0
2019-04-30 14:35:00,83.18,83.33,83.06,83.29,27764.0,73.2079,73.3399,73.1023,73.3047,27764.0
2019-04-30 14:40:00,83.29,83.31,82.92,82.92,44846.0,73.3047,73.3223,72.9791,72.9791,44846.0
2019-04-30 14:45:00,82.94,83.2,82.92,83.03,48251.0,72.9967,73.2255,72.9791,73.0759,48251.0
2019-04-30 14:50:00,82.99,83.02,82.83,83.01,29190.0,73.0407,73.0671,72.8999,73.0583,29190.0
2019-04-30 14:55:00,83.02,83.29,83.02,83.23,44342.0,73.0671,73.3047,73.0671,73.2519,44342.0
2019-04-30 15:00:00,83.22,83.33,83.2,83.33,37961.0,73.2431,73.3399,73.2255,73.3399,37961.0
2019-04-30 15:05:00,83.33,83.4,83.28,83.35,40317.0,73.3399,73.4015,73.2959,73.3575,40317.0
2019-04-30 15:10:00,83.34,83.5,83.3,83.5,45229.0,73.3487,73.4895,73.3135,73.4895,45229.0
2019-04-30 15:15:00,83.5,83.52,83.23,83.23,43914.0,73.4895,73.5071,73.2519,73.2519,43914.0
2019-04-30 15:20:00,83.25,83.33,83.04,83.09,56396.0,73.2695,73.3399,73.0847,73.1287,56396.0
2019-04-30 15:25:00,83.09,83.14,82.95,82.96,71372.0,73.1287,73.1727,73.0055,73.0143,71372.0
2019-04-30 15:30:00,82.94,83.23,82.9,83.23,56292.0,72.9967,73.2519,72.9615,73.2519,56292.0
2019-04-30 15:35:00,83.23,83.23,83.05,83.09,57989.0,73.2519,73.2519,73.0935,73.1287,57989.0
2019-04-30 15:40:00,83.09,83.11,82.85,82.86,72115.0,73.1287,73.1463,72.9175,72.9263,72115.0
2019-04-30 15:45:00,82.87,82.87,82.66,82.69,109308.0,72.9351,72.9351,72.7502,72.7766,109308.0
2019-04-30 15:50:00,82.69,82.8,82.66,82.8,139504.0,72.7766,72.8735,72.7502,72.8735,139504.0
2019-04-30 15:55:00,82.79,82.91,82.73,82.77,305866.0,72.8647,72.9703,72.8118,72.8471,305866.0
2019-05-01 09:30:00,83.27,83.83,83.07,83.83,47612.0,73.2871,73.78,73.1111,73.78,47612.0
2019-05-01 09:35:00,83.83,83.95,83.75,83.91,52766.0,73.78,73.8856,73.7096,73.8504,52766.0
2019-05-01 09:40:00,83.91,83.94,83.52,83.6,50333.0,73.8504,73.8768,73.5071,73.5775,50333.0
2019-05-01 09:45:00,83.65,83.81,83.46,83.81,46966.0,73.6216,73.7624,73.4543,73.7624,46966.0
2019-05-01 09:50:00,83.82,84.2,83.78,83.78,45460.0,73.7712,74.1056,73.736,73.736,45460.0
2019-05-01 09:55:00,83.78,83.95,83.73,83.92,32671.0,73.736,73.8856,73.692,73.8592,32671.0
2019-05-01 10:00:00,83.9,83.9,83.09,83.2,117005.0,73.8416,73.8416,73.1287,73.2255,117005.0
2019-05-01 10:05:00,83.17,83.17,82.96,83.12,53002.0,73.1991,73.1991,73.0143,73.1551,53002.0
2019-05-01 10:10:00,83.02,83.15,83.02,83.07,39486.0,73.0671,73.1815,73.0671,73.1111,39486.0
2019-05-01 10:15:00,83.08,83.14,82.9,83.01,36809.0,73.1199,73.1727,72.9615,73.0583,36809.0
2019-05-01 10:20:00,83.01,83.03,82.91,82.96,16993.0,73.0583,73.0759,72.9703,73.0143,16993.0
2019-05-01 10:25:00,82.94,83.0,82.75,82.75,43068.0,72.9967,73.0495,72.8295,72.8295,43068.0
2019-05-01 10:30:00,82.77,82.83,82.68,82.71,28332.0,72.8471,72.8999,72.7678,72.7942,28332.0
2019-05-01 10:35:00,82.72,82.78,82.68,82.77,23171.0,72.803,72.8559,72.7678,72.8471,23171.0
2019-05-01 10:40:00,82.76,82.85,82.56,82.59,48205.0,72.8383,72.9175,72.6622,72.6886,48205.0
2019-05-01 10:45:00,82.59,82.79,82.59,82.7,23749.0,72.6886,72.8647,72.6886,72.7854,23749.0
2019-05-01 10:50:00,82.73,83.09,82.72,82.86,29082.0,72.8118,73.1287,72.803,72.9263,29082.0
2019-05-01 10:55:00,82.87,82.96,82.86,82.94,17005.0,72.9351,73.0143,72.9263,72.9967,17005.0
2019-05-01 11:00:00,82.94,83.24,82.94,83.23,20229.0,72.9967,73.2607,72.9967,73.2519,20229.0
2019-05-01 11:05:00,83.22,83.28,83.09,83.09,21593.0,73.2431,73.2959,73.1287,73.1287,21593.0
2019-05-01 11:10:00,83.11,83.11,82.95,82.97,22180.0,73.1463,73.1463,73.0055,73.0231,22180.0
2019-05-01 11:15:00,82.99,83.0,82.83,82.85,36360.0,73.0407,73.0495,72.8999,72.9175,36360.0
2019-05-01 11:20:00,82.86,83.03,82.85,82.99,15414.0,72.9263,73.0759,72.9175,73.0407,15414.0
2019-05-01 11:25:00,82.98,83.01,82.9,82.95,19883.0,73.0319,73.0583,72.9615,73.0055,19883.0
2019-05-01 11:30:00,82.95,83.2,82.94,83.16,21106.0,73.0055,73.2255,72.9967,73.1903,21106.0
2019-05-01 11:35:00,83.16,83.27,83.06,83.27,14473.0,73.1903,73.2871,73.1023,73.2871,14473.0
2019-05-01 11:40:00,83.26,83.28,83.21,83.26,22531.0,73.2783,73.2959,73.2343,73.2783,22531.0
2019-05-01 11:45:00,83.26,83.26,83.14,83.18,17468.0,73.2783,73.2783,73.1727,73.2079,17468.0
2019-05-01 11:50:00,83.21,83.29,83.2,83.23,14380.0,73.2343,73.3047,73.2255,73.2519,14380.0
2019-05-01 11:55:00,83.21,83.29,83.18,83.24,10973.0,73.2343,73.3047,73.2079,73.2607,10973.0
2019-05-01 12:00:00,83.26,83.26,83.14,83.16,15210.0,73.2783,73.2783,73.1727,73.1903,15210.0
2019-05-01 12:05:00,83.17,83.18,83.11,83.12,11641.0,73.1991,73.2079,73.1463,73.1551,11641.0
2019-05-01 12:10:00,83.14,83.19,83.1,83.14,13526.0,73.1727,73.2167,73.1375,73.1727,13526.0
2019-05-01 12:15:00,83.14,83.17,83.1,83.1,12143.0,73.1727,73.1991,73.1375,73.1375,12143.0
2019-05-01 12:20:00,83.11,83.12,83.06,83.1,10079.0,73.1463,73.1551,73.1023,73.1375,10079.0
2019-05-01 12:25:00,83.1,83.1,83.0,83.09,9335.0,73.1375,73.1375,73.0495,73.1287,9335.0
2019-05-01 12:30:00,83.08,83.08,83.01,83.08,16871.0,73.1199,73.1199,73.0583,73.1199,16871.0
2019-05-01 12:35:00,83.07,83.09,82.99,83.0,9142.0,73.1111,73.1287,73.0407,73.0495,9142.0
2019-05-01 12:40:00,83.0,83.0,82.74,82.8,32778.0,73.0495,73.0495,72.8206,72.8735,32778.0
2019-05-01 12:45:00,82.78,82.85,82.69,82.7,17071.0,72.8559,72.9175,72.7766,72.7854,17071.0
2019-05-01 12:50:00,82.71,82.82,82.69,82.82,15699.0,72.7942,72.8911,72.7766,72.8911,15699.0
2019-05-01 12:55:00,82.83,82.86,82.74,82.84,15069.0,72.8999,72.9263,72.8206,72.9087,15069.0
2019-05-01 13:00:00,82.86,82.99,82.86,82.93,16937.0,72.9263,73.0407,72.9263,72.9879,16937.0
2019-05-01 13:05:00,82.91,82.91,82.81,82.82,13541.0,72.9703,72.9703,72.8823,72.8911,13541.0
2019-05-01 13:10:00,82.82,82.91,82.79,82.91,13369.0,72.8911,72.9703,72.8647,72.9703,13369.0
2019-05-01 13:15:00,82.91,82.99,82.87,82.99,9885.0,72.9703,73.0407,72.9351,73.0407,9885.0
2019-05-01 13:20:00,82.99,83.01,82.88,82.9,16499.0,73.0407,73.0583,72.9439,72.9615,16499.0
2019-05-01 13:25:00,82.9,82.94,82.9,82.94,12796.0,72.9615,72.9967,72.9615,72.9967,12796.0
2019-05-01 13:30:00,82.93,83.03,82.93,82.99,14894.0,72.9879,73.0759,72.9879,73.0407,14894.0
2019-05-01 13:35:00,82.99,83.0,82.92,82.96,17686.0,73.0407,73.0495,72.9791,73.0143,17686.0
2019-05-01 13:40:00,82.95,82.99,82.92,82.97,13597.0,73.0055,73.0407,72.9791,73.0231,13597.0
2019-05-01 13:45:00,82.99,83.01,82.97,82.97,12349.0,73.0407,73.0583,73.0231,73.0231,12349.0
2019-05-01 13:50:00,82.99,83.04,82.94,83.04,31512.0,73.0407,73.0847,72.9967,73.0847,31512.0
2019-05-01 13:55:00,83.03,83.09,82.65,82.77,136840.0,73.0759,73.1287,72.7414,72.8471,136840.0
2019-05-01 14:00:00,82.77,83.0,82.65,83.0,116232.0,72.8471,73.0495,72.7414,73.0495,116232.0
2019-05-01 14:05:00,82.98,83.05,82.86,82.95,53913.0,73.0319,73.0935,72.9263,73.0055,53913.0
2019-05-01 14:10:00,82.97,83.07,82.93,82.99,42168.0,73.0231,73.1111,72.9879,73.0407,42168.0
2019-05-01 14:15:00,83.02,83.04,82.89,82.95,29857.0,73.0671,73.0847,72.9527,73.0055,29857.0
2019-05-01 14:20:00,82.97,83.0,82.76,82.79,26191.0,73.0231,73.0495,72.8383,72.8647,26191.0
2019-05-01 14:25:00,82.79,82.82,82.5,82.61,62465.0,72.8647,72.8911,72.6094,72.7062,62465.0
2019-05-01 14:30:00,82.59,82.83,82.57,82.73,41624.0,72.6886,72.8999,72.671,72.8118,41624.0
2019-05-01 14:35:00,82.7,82.76,82.57,82.58,42228.0,72.7854,72.8383,72.671,72.6798,42228.0
2019-05-01 14:40:00,82.56,82.57,82.42,82.47,69646.0,72.6622,72.671,72.539,72.583,69646.0
2019-05-01 14:45:00,82.46,82.46,82.27,82.31,32297.0,72.5742,72.5742,72.407,72.4422,32297.0
2019-05-01 14:50:00,82.31,82.56,82.28,82.53,29714.0,72.4422,72.6622,72.4158,72.6358,29714.0
2019-05-01 14:55:00,82.53,82.61,82.39,82.47,27466.0,72.6358,72.7062,72.5126,72.583,27466.0
2019-05-01 15:00:00,82.46,82.53,82.38,82.47,19904.0,72.5742,72.6358,72.5038,72.583,19904.0
2019-05-01 15:05:00,82.47,82.56,82.41,82.55,25442.0,72.583,72.6622,72.5302,72.6534,25442.0
2019-05-01 15:10:00,82.55,82.66,82.51,82.65,24339.0,72.6534,72.7502,72.6182,72.7414,24339.0
2019-05-01 15:15:00,82.65,82.66,82.59,82.63,24761.0,72.7414,72.7502,72.6886,72.7238,24761.0
2019-05-01 15:20:00,82.63,82.63,82.46,82.46,26140.0,72.7238,72.7238,72.5742,72.5742,26140.0
2019-05-01 15:25:00,82.44,82.53,82.39,82.45,37147.0,72.5566,72.6358,72.5126,72.5654,37147.0
2019-05-01 15:30:00,82.45,82.48,82.37,82.38,43839.0,72.5654,72.5918,72.495,72.5038,43839.0
2019-05-01 15:35:00,82.38,82.47,82.35,82.35,41085.0,72.5038,72.583,72.4774,72.4774,41085.0
2019-05-01 15:40:00,82.35,82.35,82.25,82.31,41797.0,72.4774,72.4774,72.3894,72.4422,41797.0
2019-05-01 15:45:00,82.3,82.3,82.17,82.17,49532.0,72.4334,72.4334,72.319,72.319,49532.0
2019-05-01 15:50:00,82.17,82.18,81.83,81.9,129064.0,72.319,72.3278,72.0197,72.0814,129064.0
2019-05-01 15:55:00,81.91,82.0,81.85,81.89,215981.0,72.0902,72.1694,72.0373,72.0726,215981.0
2019-05-02 09:30:00,81.17,81.21,80.77,80.89,50947.0,72.0618,72.0973,71.7067,71.8133,50947.0
2019-05-02 09:35:00,80.92,81.13,80.8,80.97,19279.0,71.8399,72.0263,71.7334,71.8843,19279.0
2019-05-02 09:40:00,81.0,81.05,80.89,81.02,28148.0,71.9109,71.9553,71.8133,71.9287,28148.0
2019-05-02 09:45:00,81.02,81.14,80.94,81.13,18075.0,71.9287,72.0352,71.8576,72.0263,18075.0
2019-05-02 09:50:00,81.14,81.6,81.12,81.48,39554.0,72.0352,72.4436,72.0174,72.337,39554.0
2019-05-02 09:55:00,81.51,81.65,81.41,81.63,61550.0,72.3637,72.488,72.2749,72.4702,61550.0
2019-05-02 10:00:00,81.64,81.71,81.42,81.47,55196.0,72.4791,72.5412,72.2838,72.3282,55196.0
2019-05-02 10:05:00,81.48,81.65,81.41,81.58,33285.0,72.337,72.488,72.2749,72.4258,33285.0
2019-05-02 10:10:00,81.56,81.74,81.55,81.73,32396.0,72.4081,72.5679,72.3992,72.559,32396.0
2019-05-02 10:15:00,81.72,81.85,81.59,81.75,57902.0,72.5501,72.6655,72.4347,72.5767,57902.0
2019-05-02 10:20:00,81.74,81.8,81.7,81.79,28423.0,72.5679,72.6211,72.5324,72.6123,28423.0
2019-05-02 10:25:00,81.79,81.79,81.63,81.66,19945.0,72.6123,72.6123,72.4702,72.4968,19945.0
2019-05-02 10:30:00,81.66,81.89,81.59,81.86,27633.0,72.4968,72.701,72.4347,72.6744,27633.0
2019-05-02 10:35:00,81.89,82.03,81.86,82.03,17557.0,72.701,72.8253,72.6744,72.8253,17557.0
2019-05-02 10:40:00,82.03,82.04,81.91,82.02,18094.0,72.8253,72.8342,72.7188,72.8165,18094.0
2019-05-02 10:45:00,82.03,82.05,81.88,81.93,23845.0,72.8253,72.8431,72.6922,72.7366,23845.0
2019-05-02 10:50:00,81.94,82.01,81.83,81.83,21803.0,72.7454,72.8076,72.6478,72.6478,21803.0
2019-05-02 10:55:00,81.86,81.94,81.71,81.73,28780.0,72.6744,72.7454,72.5412,72.559,28780.0
2019-05-02 11:00:00,81.72,81.85,81.67,81.85,25971.0,72.5501,72.6655,72.5057,72.6655,25971.0
2019-05-02 11:05:00,81.84,82.01,81.84,82.01,23370.0,72.6567,72.8076,72.6567,72.8076,23370.0
2019-05-02 11:10:00,82.0,82.0,81.84,81.85,16796.0,72.7987,72.7987,72.6567,72.6655,16796.0
2019-05-02 11:15:00,81.85,81.87,81.67,81.67,22640.0,72.6655,72.6833,72.5057,72.5057,22640.0
2019-05-02 11:20:00,81.65,81.67,81.34,81.35,24371.0,72.488,72.5057,72.2128,72.2216,24371.0
2019-05-02 11:25:00,81.37,81.4,81.23,81.23,30014.0,72.2394,72.266,72.1151,72.1151,30014.0
2019-05-02 11:30:00,81.28,81.58,81.27,81.53,18714.0,72.1595,72.4258,72.1506,72.3814,18714.0
2019-05-02 11:35:00,81.52,81.52,81.34,81.37,17432.0,72.3726,72.3726,72.2128,72.2394,17432.0
2019-05-02 11:40:00,81.36,81.42,81.13,81.13,22926.0,72.2305,72.2838,72.0263,72.0263,22926.0
2019-05-02 11:45:00,81.13,81.14,80.96,81.01,65982.0,72.0263,72.0352,71.8754,71.9198,65982.0
2019-05-02 11:50:00,80.98,81.04,80.83,81.03,62163.0,71.8932,71.9464,71.76,71.9375,62163.0
2019-05-02 11:55:00,81.04,81.17,80.99,81.16,19136.0,71.9464,72.0618,71.902,72.053,19136.0
2019-05-02 12:00:00,81.15,81.17,81.08,81.16,37377.0,72.0441,72.0618,71.9819,72.053,37377.0
2019-05-02 12:05:00,81.16,81.29,81.15,81.29,14404.0,72.053,72.1684,72.0441,72.1684,14404.0
2019-05-02 12:10:00,81.32,81.4,81.26,81.26,16452.0,72.195,72.266,72.1417,72.1417,16452.0
2019-05-02 12:15:00,81.28,81.38,81.28,81.38,15403.0,72.1595,72.2483,72.1595,72.2483,15403.0
2019-05-02 12:20:00,81.39,81.52,81.38,81.52,11083.0,72.2571,72.3726,72.2483,72.3726,11083.0
2019-05-02 12:25:00,81.52,81.56,81.42,81.45,11634.0,72.3726,72.4081,72.2838,72.3104,11634.0
2019-05-02 12:30:00,81.46,81.49,81.42,81.43,13772.0,72.3193,72.3459,72.2838,72.2927,13772.0
2019-05-02 12:35:00,81.42,81.5,81.41,81.48,13144.0,72.2838,72.3548,72.2749,72.337,13144.0
2019-05-02 12:40:00,81.48,81.59,81.47,81.54,13447.0,72.337,72.4347,72.3282,72.3903,13447.0
2019-05-02 12:45:00,81.54,81.65,81.51,81.65,15353.0,72.3903,72.488,72.3637,72.488,15353.0
2019-05-02 12:50:00,81.66,81.72,81.56,81.7,13082.0,72.4968,72.5501,72.4081,72.5324,13082.0
2019-05-02 12:55:00,81.72,81.78,81.65,81.75,10468.0,72.5501,72.6034,72.488,72.5767,10468.0
2019-05-02 13:00:00,81.76,81.82,81.63,81.64,14412.0,72.5856,72.6389,72.4702,72.4791,14412.0
2019-05-02 13:05:00,81.64,81.87,81.63,81.87,31154.0,72.4791,72.6833,72.4702,72.6833,31154.0
2019-05-02 13:10:00,81.86,81.96,81.85,81.87,19618.0,72.6744,72.7632,72.6655,72.6833,19618.0
2019-05-02 13:15:00,81.86,81.87,81.78,81.84,30532.0,72.6744,72.6833,72.6034,72.6567,30532.0
2019-05-02 13:20:00,81.86,81.87,81.77,81.77,21321.0,72.6744,72.6833,72.5945,72.5945,21321.0
2019-05-02 13:25:00,81.76,81.84,81.74,81.78,18521.0,72.5856,72.6567,72.5679,72.6034,18521.0
2019-05-02 13:30:00,81.78,81.82,81.7,81.77,17978.0,72.6034,72.6389,72.5324,72.5945,17978.0
2019-05-02 13:35:00,81.77,81.92,81.75,81.89,90515.0,72.5945,72.7277,72.5767,72.701,90515.0
2019-05-02 13:40:00,81.89,81.9,81.77,81.77,28065.0,72.701,72.7099,72.5945,72.5945,28065.0
2019-05-02 13:45:00,81.77,81.81,81.72,81.72,16806.0,72.5945,72.63,72.5501,72.5501,16806.0
2019-05-02 13:50:00,81.71,81.83,81.69,81.78,12635.0,72.5412,72.6478,72.5235,72.6034,12635.0
2019-05-02 13:55:00,81.78,81.83,81.74,81.77,16049.0,72.6034,72.6478,72.5679,72.5945,16049.0
2019-05-02 14:00:00,81.77,81.79,81.69,81.79,12952.0,72.5945,72.6123,72.5235,72.6123,12952.0
2019-05-02 14:05:00,81.78,81.79,81.68,81.7,19026.0,72.6034,72.6123,72.5146,72.5324,19026.0
2019-05-02 14:10:00,81.71,81.79,81.68,81.77,17921.0,72.5412,72.6123,72.5146,72.5945,17921.0
2019-05-02 14:15:00,81.77,81.82,81.74,81.81,13127.0,72.5945,72.6389,72.5679,72.63,13127.0
2019-05-02 14:20:00,81.81,81.82,81.77,81.79,19294.0,72.63,72.6389,72.5945,72.6123,19294.0
2019-05-02 14:25:00,81.78,81.79,81.63,81.67,18938.0,72.6034,72.6123,72.4702,72.5057,18938.0
2019-05-02 14:30:00,81.67,81.76,81.66,81.73,17743.0,72.5057,72.5856,72.4968,72.559,17743.0
2019-05-02 14:35:00,81.72,81.75,81.66,81.7,12955.0,72.5501,72.5767,72.4968,72.5324,12955.0
2019-05-02 14:40:00,81.7,81.71,81.63,81.65,14859.0,72.5324,72.5412,72.4702,72.488,14859.0
2019-05-02 14:45:00,81.65,81.68,81.5,81.5,18962.0,72.488,72.5146,72.3548,72.3548,18962.0
2019-05-02 14:50:00,81.49,81.61,81.45,81.57,19845.0,72.3459,72.4525,72.3104,72.4169,19845.0
2019-05-02 14:55:00,81.58,81.64,81.58,81.59,25641.0,72.4258,72.4791,72.4258,72.4347,25641.0
2019-05-02 15:00:00,81.58,81.64,81.55,81.61,21213.0,72.4258,72.4791,72.3992,72.4525,21213.0
2019-05-02 15:05:00,81.61,81.66,81.56,81.62,28267.0,72.4525,72.4968,72.4081,72.4613,28267.0
2019-05-02 15:10:00,81.61,81.65,81.6,81.61,26104.0,72.4525,72.488,72.4436,72.4525,26104.0
2019-05-02 15:15:00,81.62,81.66,81.6,81.62,27576.0,72.4613,72.4968,72.4436,72.4613,27576.0
2019-05-02 15:20:00,81.63,81.71,81.62,81.7,34973.0,72.4702,72.5412,72.4613,72.5324,34973.0
2019-05-02 15:25:00,81.7,81.77,81.67,81.67,30125.0,72.5324,72.5945,72.5057,72.5057,30125.0
2019-05-02 15:30:00,81.66,81.66,81.48,81.48,39838.0,72.4968,72.4968,72.337,72.337,39838.0
2019-05-02 15:35:00,81.48,81.6,81.48,81.53,39091.0,72.337,72.4436,72.337,72.3814,39091.0
2019-05-02 15:40:00,81.53,81.54,81.47,81.47,61783.0,72.3814,72.3903,72.3282,72.3282,61783.0
2019-05-02 15:45:00,81.48,81.52,81.31,81.42,59761.0,72.337,72.3726,72.1861,72.2838,59761.0
2019-05-02 15:50:00,81.42,81.5,81.41,81.48,62876.0,72.2838,72.3548,72.2749,72.337,62876.0
2019-05-02 15:55:00,81.49,81.5,81.39,81.41,132027.0,72.3459,72.3548,72.2571,72.2749,132027.0
2019-05-03 09:30:00,81.82,82.4,81.82,82.33,46823.0,72.6389,73.1538,72.6389,73.0917,46823.0
2019-05-03 09:35:00,82.39,82.47,82.19,82.2,28450.0,73.1449,73.216,72.9674,72.9763,28450.0
2019-05-03 09:40:00,82.22,82.35,82.17,82.28,26027.0,72.994,73.1094,72.9496,73.0473,26027.0
2019-05-03 09:45:00,82.27,82.27,82.02,82.04,20514.0,73.0384,73.0384,72.8165,72.8342,20514.0
2019-05-03 09:50:00,82.07,82.18,82.0,82.06,28952.0,72.8608,72.9585,72.7987,72.852,28952.0
2019-05-03 09:55:00,82.08,82.13,82.0,82.1,57653.0,72.8697,72.9141,72.7987,72.8875,57653.0
2019-05-03 10:00:00,82.07,82.14,81.94,81.97,39515.0,72.8608,72.923,72.7454,72.7721,39515.0
2019-05-03 10:05:00,81.98,82.06,81.96,81.98,25997.0,72.7809,72.852,72.7632,72.7809,25997.0
2019-05-03 10:10:00,81.98,82.0,81.79,81.83,13745.0,72.7809,72.7987,72.6123,72.6478,13745.0
2019-05-03 10:15:00,81.85,81.98,81.85,81.88,14023.0,72.6655,72.7809,72.6655,72.6922,14023.0
2019-05-03 10:20:00,81.89,81.96,81.83,81.91,10304.0,72.701,72.7632,72.6478,72.7188,10304.0
2019-05-03 10:25:00,81.92,81.93,81.81,81.84,11232.0,72.7277,72.7366,72.63,72.6567,11232.0
2019-05-03 10:30:00,81.88,81.9,81.8,81.88,15946.0,72.6922,72.7099,72.6211,72.6922,15946.0
2019-05-03 10:35:00,81.89,82.0,81.88,81.98,13666.0,72.701,72.7987,72.6922,72.7809,13666.0
2019-05-03 10:40:00,81.98,82.04,81.97,81.98,14991.0,72.7809,72.8342,72.7721,72.7809,14991.0
2019-05-03 10:45:00,81.98,82.01,81.84,81.85,34618.0,72.7809,72.8076,72.6567,72.6655,34618.0
2019-05-03 10:50:00,81.87,81.95,81.83,81.91,21129.0,72.6833,72.7543,72.6478,72.7188,21129.0
2019-05-03 10:55:00,81.9,81.94,81.88,81.88,18785.0,72.7099,72.7454,72.6922,72.6922,18785.0
2019-05-03 11:00:00,81.88,82.0,81.88,81.9,23763.0,72.6922,72.7987,72.6922,72.7099,23763.0
2019-05-03 11:05:00,81.89,81.93,81.86,81.86,13027.0,72.701,72.7366,72.6744,72.6744,13027.0
2019-05-03 11:10:00,81.87,81.93,81.86,81.89,7055.0,72.6833,72.7366,72.6744,72.701,7055.0
2019-05-03 11:15:00,81.9,82.09,81.88,81.88,58746.0,72.7099,72.8786,72.6922,72.6922,58746.0
2019-05-03 11:20:00,81.9,82.0,81.88,81.93,23230.0,72.7099,72.7987,72.6922,72.7366,23230.0
2019-05-03 11:25:00,81.94,81.97,81.91,81.97,8810.0,72.7454,72.7721,72.7188,72.7721,8810.0
2019-05-03 11:30:00,81.95,82.03,81.93,81.98,46802.0,72.7543,72.8253,72.7366,72.7809,46802.0
2019-05-03 11:35:00,81.98,82.08,81.94,82.05,27979.0,72.7809,72.8697,72.7454,72.8431,27979.0
2019-05-03 11:40:00,82.04,82.1,82.02,82.03,41567.0,72.8342,72.8875,72.8165,72.8253,41567.0
2019-05-03 11:45:00,82.03,82.12,82.03,82.12,33203.0,72.8253,72.9052,72.8253,72.9052,33203.0
2019-05-03 11:50:00,82.11,82.12,82.05,82.1,33685.0,72.8964,72.9052,72.8431,72.8875,33685.0
2019-05-03 11:55:00,82.1,82.12,82.06,82.12,26626.0,72.8875,72.9052,72.852,72.9052,26626.0
2019-05-03 12:00:00,82.12,82.23,82.12,82.22,8241.0,72.9052,73.0029,72.9052,72.994,8241.0
2019-05-03 12:05:00,82.22,82.32,82.22,82.31,9028.0,72.994,73.0828,72.994,73.0739,9028.0
2019-05-03 12:10:00,82.32,82.37,82.31,82.33,10364.0,73.0828,73.1272,73.0739,73.0917,10364.0
2019-05-03 12:15:00,82.32,82.39,82.31,82.39,5131.0,73.0828,73.1449,73.0739,73.1449,5131.0
2019-05-03 12:20:00,82.38,82.43,82.34,82.42,8702.0,73.1361,73.1804,73.1005,73.1716,8702.0
2019-05-03 12:25:00,82.42,82.47,82.4,82.45,6698.0,73.1716,73.216,73.1538,73.1982,6698.0
2019-05-03 12:30:00,82.44,82.47,82.35,82.38,7344.0,73.1893,73.216,73.1094,73.1361,7344.0
2019-05-03 12:35:00,82.38,82.38,82.32,82.35,6068.0,73.1361,73.1361,73.0828,73.1094,6068.0
2019-05-03 12:40:00,82.34,82.37,82.3,82.36,7482.0,73.1005,73.1272,73.065,73.1183,7482.0
2019-05-03 12:45:00,82.38,82.4,82.34,82.4,9254.0,73.1361,73.1538,73.1005,73.1538,9254.0
2019-05-03 12:50:00,82.4,82.46,82.38,82.43,5523.0,73.1538,73.2071,73.1361,73.1804,5523.0
2019-05-03 12:55:00,82.42,82.42,82.34,82.36,6113.0,73.1716,73.1716,73.1005,73.1183,6113.0
2019-05-03 13:00:00,82.35,82.35,82.3,82.3,3647.0,73.1094,73.1094,73.065,73.065,3647.0
2019-05-03 13:05:00,82.31,82.35,82.31,82.35,9104.0,73.0739,73.1094,73.0739,73.1094,9104.0
2019-05-03 13:10:00,82.33,82.38,82.33,82.33,8207.0,73.0917,73.1361,73.0917,73.0917,8207.0
2019-05-03 13:15:00,82.32,82.39,82.31,82.34,9732.0,73.0828,73.1449,73.0739,73.1005,9732.0
2019-05-03 13:20:00,82.36,82.43,82.34,82.43,15633.0,73.1183,73.1804,73.1005,73.1804,15633.0
2019-05-03 13:25:00,82.42,82.44,82.39,82.39,6662.0,73.1716,73.1893,73.1449,73.1449,6662.0
2019-05-03 13:30:00,82.39,82.4,82.38,82.4,6983.0,73.1449,73.1538,73.1361,73.1538,6983.0
2019-05-03 13:35:00,82.39,82.5,82.38,82.5,11326.0,73.1449,73.2426,73.1361,73.2426,11326.0
2019-05-03 13:40:00,82.51,82.52,82.44,82.45,8905.0,73.2515,73.2603,73.1893,73.1982,8905.0
2019-05-03 13:45:00,82.43,82.47,82.41,82.41,5312.0,73.1804,73.216,73.1627,73.1627,5312.0
2019-05-03 13:50:00,82.41,82.46,82.38,82.4,10210.0,73.1627,73.2071,73.1361,73.1538,10210.0
2019-05-03 13:55:00,82.38,82.38,82.31,82.33,10283.0,73.1361,73.1361,73.0739,73.0917,10283.0
2019-05-03 14:00:00,82.31,82.31,82.28,82.28,10052.0,73.0739,73.0739,73.0473,73.0473,10052.0
2019-05-03 14:05:00,82.28,82.35,82.28,82.31,12789.0,73.0473,73.1094,73.0473,73.0739,12789.0
2019-05-03 14:10:00,82.3,82.44,82.3,82.44,18048.0,73.065,73.1893,73.065,73.1893,18048.0
2019-05-03 14:15:00,82.43,82.43,82.33,82.35,9314.0,73.1804,73.1804,73.0917,73.1094,9314.0
2019-05-03 14:20:00,82.35,82.38,82.33,82.37,7465.0,73.1094,73.1361,73.0917,73.1272,7465.0
2019-05-03 14:25:00,82.38,82.4,82.35,82.4,15191.0,73.1361,73.1538,73.1094,73.1538,15191.0
2019-05-03 14:30:00,82.39,82.39,82.28,82.29,12756.0,73.1449,73.1449,73.0473,73.0562,12756.0
2019-05-03 14:35:00,82.29,82.3,82.21,82.24,16307.0,73.0562,73.065,72.9851,73.0118,16307.0
2019-05-03 14:40:00,82.26,82.34,82.25,82.34,6156.0,73.0295,73.1005,73.0206,73.1005,6156.0
2019-05-03 14:45:00,82.34,82.46,82.33,82.41,10048.0,73.1005,73.2071,73.0917,73.1627,10048.0
2019-05-03 14:50:00,82.42,82.46,82.38,82.42,10142.0,73.1716,73.2071,73.1361,73.1716,10142.0
2019-05-03 14:55:00,82.43,82.45,82.41,82.43,9494.0,73.1804,73.1982,73.1627,73.1804,9494.0
2019-05-03 15:00:00,82.43,82.45,82.36,82.45,11559.0,73.1804,73.1982,73.1183,73.1982,11559.0
2019-05-03 15:05:00,82.47,82.5,82.46,82.46,8945.0,73.216,73.2426,73.2071,73.2071,8945.0
2019-05-03 15:10:00,82.47,82.47,82.43,82.45,8965.0,73.216,73.216,73.1804,73.1982,8965.0
2019-05-03 15:15:00,82.46,82.46,82.4,82.4,6328.0,73.2071,73.2071,73.1538,73.1538,6328.0
2019-05-03 15:20:00,82.4,82.47,82.4,82.44,22964.0,73.1538,73.216,73.1538,73.1893,22964.0
2019-05-03 15:25:00,82.44,82.53,82.44,82.53,5079.0,73.1893,73.2692,73.1893,73.2692,5079.0
2019-05-03 15:30:00,82.52,82.52,82.46,82.49,17709.0,73.2603,73.2603,73.2071,73.2337,17709.0
2019-05-03 15:35:00,82.49,82.58,82.48,82.58,17736.0,73.2337,73.3136,73.2248,73.3136,17736.0
2019-05-03 15:40:00,82.58,82.59,82.52,82.58,26695.0,73.3136,73.3225,73.2603,73.3136,26695.0
2019-05-03 15:45:00,82.57,82.68,82.56,82.67,40726.0,73.3047,73.4024,73.2959,73.3935,40726.0
2019-05-03 15:50:00,82.68,82.75,82.68,82.72,47935.0,73.4024,73.4645,73.4024,73.4379,47935.0
2019-05-03 15:55:00,82.72,82.82,82.66,82.8,99174.0,73.4379,73.5267,73.3846,73.5089,99174.0
2019-05-06 09:30:00,81.53,81.53,81.05,81.22,42038.0,72.3814,72.3814,71.9553,72.1062,42038.0
2019-05-06 09:35:00,81.29,81.32,81.03,81.04,12697.0,72.1684,72.195,71.9375,71.9464,12697.0
2019-05-06 09:40:00,81.14,81.17,80.9,80.98,12405.0,72.0352,72.0618,71.8221,71.8932,12405.0
2019-05-06 09:45:00,80.98,81.06,80.82,80.92,11978.0,71.8932,71.9642,71.7511,71.8399,11978.0
2019-05-06 09:50:00,80.91,81.05,80.76,80.9,12236.0,71.831,71.9553,71.6978,71.8221,12236.0
2019-05-06 09:55:00,80.89,81.29,80.89,81.29,7593.0,71.8133,72.1684,71.8133,72.1684,7593.0
2019-05-06 10:00:00,81.24,81.3,81.14,81.17,14644.0,72.124,72.1772,72.0352,72.0618,14644.0
2019-05-06 10:05:00,81.15,81.5,81.14,81.47,7975.0,72.0441,72.3548,72.0352,72.3282,7975.0
2019-05-06 10:10:00,81.47,81.52,81.33,81.5,10176.0,72.3282,72.3726,72.2039,72.3548,10176.0
2019-05-06 10:15:00,81.52,81.57,81.4,81.54,9953.0,72.3726,72.4169,72.266,72.3903,9953.0
2019-05-06 10:20:00,81.56,81.63,81.44,81.45,5510.0,72.4081,72.4702,72.3015,72.3104,5510.0
2019-05-06 10:25:00,81.42,81.43,81.17,81.21,12027.0,72.2838,72.2927,72.0618,72.0973,12027.0
2019-05-06 10:30:00,81.24,81.27,81.15,81.16,7881.0,72.124,72.1506,72.0441,72.053,7881.0
2019-05-06 10:35:00,81.18,81.3,81.17,81.29,26359.0,72.0707,72.1772,72.0618,72.1684,26359.0
2019-05-06 10:40:00,81.31,81.36,81.07,81.11,16598.0,72.1861,72.2305,71.9731,72.0086,16598.0
2019-05-06 10:45:00,81.13,81.16,81.03,81.11,13668.0,72.0263,72.053,71.9375,72.0086,13668.0
2019-05-06 10:50:00,81.13,81.32,81.1,81.2,9193.0,72.0263,72.195,71.9997,72.0885,9193.0
2019-05-06 10:55:00,81.19,81.23,81.17,81.2,7033.0,72.0796,72.1151,72.0618,72.0885,7033.0
2019-05-06 11:00:00,81.21,81.27,81.15,81.16,12401.0,72.0973,72.1506,72.0441,72.053,12401.0
2019-05-06 11:05:00,81.17,81.34,81.17,81.34,13290.0,72.0618,72.2128,72.0618,72.2128,13290.0
2019-05-06 11:10:00,81.37,81.38,81.27,81.32,4953.0,72.2394,72.2483,72.1506,72.195,4953.0
2019-05-06 11:15:00,81.31,81.44,81.28,81.44,4605.0,72.1861,72.3015,72.1595,72.3015,4605.0
2019-05-06 11:20:00,81.48,81.64,81.48,81.64,8616.0,72.337,72.4791,72.337,72.4791,8616.0
2019-05-06 11:25:00,81.64,81.67,81.6,81.62,7719.0,72.4791,72.5057,72.4436,72.4613,7719.0
2019-05-06 11:30:00,81.61,81.64,81.48,81.51,112690.0,72.4525,72.4791,72.337,72.3637,112690.0
2019-05-06 11:35:00,81.52,81.69,81.52,81.67,9785.0,72.3726,72.5235,72.3726,72.5057,9785.0
2019-05-06 11:40:00,81.67,81.71,81.65,81.69,6766.0,72.5057,72.5412,72.488,72.5235,6766.0
2019-05-06 11:45:00,81.69,81.79,81.69,81.75,8374.0,72.5235,72.6123,72.5235,72.5767,8374.0
2019-05-06 11:50:00,81.7,81.72,81.62,81.62,10419.0,72.5324,72.5501,72.4613,72.4613,10419.0
2019-05-06 11:55:00,81.62,81.71,81.61,81.62,11045.0,72.4613,72.5412,72.4525,72.4613,11045.0
2019-05-06 12:00:00,81.64,81.69,81.55,81.56,8814.0,72.4791,72.5235,72.3992,72.4081,8814.0
2019-05-06 12:05:00,81.56,81.67,81.55,81.67,8986.0,72.4081,72.5057,72.3992,72.5057,8986.0
2019-05-06 12:10:00,81.66,81.8,81.66,81.8,11734.0,72.4968,72.6211,72.4968,72.6211,11734.0
2019-05-06 12:15:00,81.78,81.8,81.7,81.77,9634.0,72.6034,72.6211,72.5324,72.5945,9634.0
2019-05-06 12:20:00,81.76,81.82,81.73,81.8,8347.0,72.5856,72.6389,72.559,72.6211,8347.0
2019-05-06 12:25:00,81.79,81.79,81.69,81.69,3919.0,72.6123,72.6123,72.5235,72.5235,3919.0
2019-05-06 12:30:00,81.7,81.74,81.69,81.71,6807.0,72.5324,72.5679,72.5235,72.5412,6807.0
2019-05-06 12:35:00,81.72,81.81,81.71,81.8,4127.0,72.5501,72.63,72.5412,72.6211,4127.0
2019-05-06 12:40:00,81.77,81.79,81.74,81.76,3049.0,72.5945,72.6123,72.5679,72.5856,3049.0
2019-05-06 12:45:00,81.77,81.77,81.71,81.71,5805.0,72.5945,72.5945,72.5412,72.5412,5805.0
2019-05-06 12:50:00,81.69,81.78,81.67,81.78,6782.0,72.5235,72.6034,72.5057,72.6034,6782.0
2019-05-06 12:55:00,81.75,81.76,81.71,81.71,2300.0,72.5767,72.5856,72.5412,72.5412,2300.0
2019-05-06 13:00:00,81.7,81.71,81.65,81.71,4721.0,72.5324,72.5412,72.488,72.5412,4721.0
2019-05-06 13:05:00,81.73,81.78,81.73,81.74,3654.0,72.559,72.6034,72.559,72.5679,3654.0
2019-05-06 13:10:00,81.75,81.86,81.75,81.83,5611.0,72.5767,72.6744,72.5767,72.6478,5611.0
2019-05-06 13:15:00,81.84,81.89,81.83,81.87,4773.0,72.6567,72.701,72.6478,72.6833,4773.0
2019-05-06 13:20:00,81.86,81.87,81.84,81.87,4952.0,72.6744,72.6833,72.6567,72.6833,4952.0
2019-05-06 13:25:00,81.86,81.88,81.85,81.86,5914.0,72.6744,72.6922,72.6655,72.6744,5914.0
2019-05-06 13:30:00,81.88,81.89,81.83,81.89,10175.0,72.6922,72.701,72.6478,72.701,10175.0
2019-05-06 13:35:00,81.88,81.91,81.85,81.89,18007.0,72.6922,72.7188,72.6655,72.701,18007.0
2019-05-06 13:40:00,81.88,81.92,81.88,81.91,4253.0,72.6922,72.7277,72.6922,72.7188,4253.0
2019-05-06 13:45:00,81.92,81.92,81.87,81.92,5878.0,72.7277,72.7277,72.6833,72.7277,5878.0
2019-05-06 13:50:00,81.94,81.99,81.91,81.98,8340.0,72.7454,72.7898,72.7188,72.7809,8340.0
2019-05-06 13:55:00,81.98,81.99,81.96,81.97,4655.0,72.7809,72.7898,72.7632,72.7721,4655.0
2019-05-06 14:00:00,81.98,81.98,81.92,81.95,6913.0,72.7809,72.7809,72.7277,72.7543,6913.0
2019-05-06 14:05:00,81.95,81.99,81.94,81.98,9661.0,72.7543,72.7898,72.7454,72.7809,9661.0
2019-05-06 14:10:00,81.98,82.01,81.96,81.97,5577.0,72.7809,72.8076,72.7632,72.7721,5577.0
2019-05-06 14:15:00,81.97,82.03,81.96,82.02,5091.0,72.7721,72.8253,72.7632,72.8165,5091.0
2019-05-06 14:20:00,82.03,82.06,81.97,81.98,12109.0,72.8253,72.852,72.7721,72.7809,12109.0
2019-05-06 14:25:00,81.99,82.09,81.99,82.07,7360.0,72.7898,72.8786,72.7898,72.8608,7360.0
2019-05-06 14:30:00,82.06,82.13,82.05,82.11,9362.0,72.852,72.9141,72.8431,72.8964,9362.0
2019-05-06 14:35:00,82.12,82.16,82.08,82.12,9824.0,72.9052,72.9407,72.8697,72.9052,9824.0
2019-05-06 14:40:00,82.12,82.14,82.08,82.13,7630.0,72.9052,72.923,72.8697,72.9141,7630.0
2019-05-06 14:45:00,82.13,82.21,82.12,82.19,9870.0,72.9141,72.9851,72.9052,72.9674,9870.0
2019-05-06 14:50:00,82.19,82.26,82.16,82.17,9302.0,72.9674,73.0295,72.9407,72.9496,9302.0
2019-05-06 14:55:00,82.18,82.2,82.15,82.17,17701.0,72.9585,72.9763,72.9319,72.9496,17701.0
2019-05-06 15:00:00,82.17,82.19,82.15,82.17,8625.0,72.9496,72.9674,72.9319,72.9496,8625.0
2019-05-06 15:05:00,82.18,82.24,82.18,82.23,11034.0,72.9585,73.0118,72.9585,73.0029,11034.0
2019-05-06 15:10:00,82.25,82.26,82.13,82.14,8966.0,73.0206,73.0295,72.9141,72.923,8966.0
2019-05-06 15:15:00,82.14,82.21,82.13,82.13,13965.0,72.923,72.9851,72.9141,72.9141,13965.0
2019-05-06 15:20:00,82.13,82.23,82.13,82.23,15552.0,72.9141,73.0029,72.9141,73.0029,15552.0
2019-05-06 15:25:00,82.23,82.29,82.21,82.22,15226.0,73.0029,73.0562,72.9851,72.994,15226.0
2019-05-06 15:30:00,82.22,82.25,82.18,82.25,15755.0,72.994,73.0206,72.9585,73.0206,15755.0
2019-05-06 15:35:00,82.24,82.3,82.23,82.27,17175.0,73.0118,73.065,73.0029,73.0384,17175.0
2019-05-06 15:40:00,82.28,82.28,82.15,82.16,25292.0,73.0473,73.0473,72.9319,72.9407,25292.0
2019-05-06 15:45:00,82.16,82.2,82.11,82.15,64788.0,72.9407,72.9763,72.8964,72.9319,64788.0
2019-05-06 15:50:00,82.14,82.24,82.13,82.13,50151.0,72.923,73.0118,72.9141,72.9141,50151.0
2019-05-06 15:55:00,82.12,82.13,82.01,82.06,100506.0,72.9052,72.9141,72.8076,72.852,100506.0
2019-05-07 09:30:00,80.94,81.21,80.55,80.71,50053.0,71.8576,72.0973,71.5114,71.6534,50053.0
2019-05-07 09:35:00,80.73,81.15,80.73,81.13,19752.0,71.6712,72.0441,71.6712,72.0263,19752.0
2019-05-07 09:40:00,81.12,81.12,80.79,80.87,16886.0,72.0174,72.0174,71.7245,71.7955,16886.0
2019-05-07 09:45:00,80.84,80.99,80.71,80.76,11825.0,71.7689,71.902,71.6534,71.6978,11825.0
2019-05-07 09:50:00,80.74,80.8,80.57,80.74,28793.0,71.6801,71.7334,71.5292,71.6801,28793.0
2019-05-07 09:55:00,80.77,81.04,80.77,80.99,12966.0,71.7067,71.9464,71.7067,71.902,12966.0
2019-05-07 10:00:00,80.98,81.03,80.57,80.59,24337.0,71.8932,71.9375,71.5292,71.5469,24337.0
2019-05-07 10:05:00,80.6,80.71,80.42,80.69,16940.0,71.5558,71.6534,71.396,71.6357,16940.0
2019-05-07 10:10:00,80.7,80.74,80.52,80.57,25345.0,71.6446,71.6801,71.4848,71.5292,25345.0
2019-05-07 10:15:00,80.59,80.72,80.44,80.72,20508.0,71.5469,71.6623,71.4137,71.6623,20508.0
2019-05-07 10:20:00,80.72,80.9,80.66,80.83,12510.0,71.6623,71.8221,71.6091,71.76,12510.0
2019-05-07 10:25:00,80.9,81.04,80.72,80.98,13583.0,71.8221,71.9464,71.6623,71.8932,13583.0
2019-05-07 10:30:00,80.98,80.99,80.82,80.84,19017.0,71.8932,71.902,71.7511,71.7689,19017.0
2019-05-07 10:35:00,80.83,80.97,80.72,80.72,16473.0,71.76,71.8843,71.6623,71.6623,16473.0
2019-05-07 10:40:00,80.72,80.76,80.62,80.71,12084.0,71.6623,71.6978,71.5735,71.6534,12084.0
2019-05-07 10:45:00,80.71,80.84,80.7,80.79,12407.0,71.6534,71.7689,71.6446,71.7245,12407.0
2019-05-07 10:50:00,80.79,80.84,80.76,80.79,14493.0,71.7245,71.7689,71.6978,71.7245,14493.0
2019-05-07 10:55:00,80.8,80.82,80.71,80.72,18548.0,71.7334,71.7511,71.6534,71.6623,18548.0
2019-05-07 11:00:00,80.7,80.7,80.56,80.56,13688.0,71.6446,71.6446,71.5203,71.5203,13688.0
2019-05-07 11:05:00,80.56,80.82,80.56,80.82,19058.0,71.5203,71.7511,71.5203,71.7511,19058.0
2019-05-07 11:10:00,80.82,80.88,80.74,80.87,12619.0,71.7511,71.8044,71.6801,71.7955,12619.0
2019-05-07 11:15:00,80.89,80.95,80.76,80.81,14811.0,71.8133,71.8665,71.6978,71.7422,14811.0
2019-05-07 11:20:00,80.81,80.87,80.73,80.77,14256.0,71.7422,71.7955,71.6712,71.7067,14256.0
2019-05-07 11:25:00,80.77,80.97,80.74,80.97,14252.0,71.7067,71.8843,71.6801,71.8843,14252.0
2019-05-07 11:30:00,80.98,81.06,80.91,80.92,28947.0,71.8932,71.9642,71.831,71.8399,28947.0
2019-05-07 11:35:00,80.92,80.93,80.73,80.84,18763.0,71.8399,71.8488,71.6712,71.7689,18763.0
2019-05-07 11:40:00,80.86,80.96,80.71,80.71,11601.0,71.7866,71.8754,71.6534,71.6534,11601.0
2019-05-07 11:45:00,80.69,80.83,80.67,80.77,17773.0,71.6357,71.76,71.6179,71.7067,17773.0
2019-05-07 11:50:00,80.78,80.78,80.61,80.73,11759.0,71.7156,71.7156,71.5647,71.6712,11759.0
2019-05-07 11:55:00,80.74,80.76,80.63,80.72,8169.0,71.6801,71.6978,71.5824,71.6623,8169.0
2019-05-07 12:00:00,80.73,80.73,80.53,80.65,9210.0,71.6712,71.6712,71.4936,71.6002,9210.0
2019-05-07 12:05:00,80.65,80.82,80.65,80.8,7545.0,71.6002,71.7511,71.6002,71.7334,7545.0
2019-05-07 12:10:00,80.81,80.82,80.68,80.68,8850.0,71.7422,71.7511,71.6268,71.6268,8850.0
2019-05-07 12:15:00,80.69,80.79,80.69,80.76,6950.0,71.6357,71.7245,71.6357,71.6978,6950.0
2019-05-07 12:20:00,80.78,80.84,80.77,80.78,6813.0,71.7156,71.7689,71.7067,71.7156,6813.0
2019-05-07 12:25:00,80.8,81.0,80.79,80.98,7458.0,71.7334,71.9109,71.7245,71.8932,7458.0
2019-05-07 12:30:00,80.96,81.01,80.87,80.9,12378.0,71.8754,71.9198,71.7955,71.8221,12378.0
2019-05-07 12:35:00,80.88,80.97,80.88,80.92,11588.0,71.8044,71.8843,71.8044,71.8399,11588.0
2019-05-07 12:40:00,80.91,80.91,80.85,80.9,9583.0,71.831,71.831,71.7777,71.8221,9583.0
2019-05-07 12:45:00,80.9,81.1,80.9,81.1,9651.0,71.8221,71.9997,71.8221,71.9997,9651.0
2019-05-07 12:50:00,81.11,81.24,81.1,81.21,15344.0,72.0086,72.124,71.9997,72.0973,15344.0
2019-05-07 12:55:00,81.18,81.18,81.04,81.04,17909.0,72.0707,72.0707,71.9464,71.9464,17909.0
2019-05-07 13:00:00,81.03,81.06,80.92,80.92,14007.0,71.9375,71.9642,71.8399,71.8399,14007.0
2019-05-07 13:05:00,80.92,80.98,80.79,80.79,15053.0,71.8399,71.8932,71.7245,71.7245,15053.0
2019-05-07 13:10:00,80.79,80.89,80.77,80.85,13271.0,71.7245,71.8133,71.7067,71.7777,13271.0
2019-05-07 13:15:00,80.86,80.86,80.75,80.8,13270.0,71.7866,71.7866,71.689,71.7334,13270.0
2019-05-07 13:20:00,80.81,80.81,80.7,80.7,13593.0,71.7422,71.7422,71.6446,71.6446,13593.0
2019-05-07 13:25:00,80.68,80.72,80.6,80.67,11487.0,71.6268,71.6623,71.5558,71.6179,11487.0
2019-05-07 13:30:00,80.65,80.72,80.57,80.71,12852.0,71.6002,71.6623,71.5292,71.6534,12852.0
2019-05-07 13:35:00,80.71,80.72,80.56,80.59,15442.0,71.6534,71.6623,71.5203,71.5469,15442.0
2019-05-07 13:40:00,80.58,80.59,80.45,80.45,59679.0,71.538,71.5469,71.4226,71.4226,59679.0
2019-05-07 13:45:00,80.47,80.66,80.47,80.66,11626.0,71.4404,71.6091,71.4404,71.6091,11626.0
2019-05-07 13:50:00,80.66,80.81,80.66,80.77,9522.0,71.6091,71.7422,71.6091,71.7067,9522.0
2019-05-07 13:55:00,80.76,80.81,80.73,80.73,10535.0,71.6978,71.7422,71.6712,71.6712,10535.0
2019-05-07 14:00:00,80.7,80.76,80.56,80.56,12767.0,71.6446,71.6978,71.5203,71.5203,12767.0
2019-05-07 14:05:00,80.56,80.8,80.52,80.78,13405.0,71.5203,71.7334,71.4848,71.7156,13405.0
2019-05-07 14:10:00,80.79,80.8,80.66,80.7,15994.0,71.7245,71.7334,71.6091,71.6446,15994.0
2019-05-07 14:15:00,80.72,80.84,80.69,80.83,25627.0,71.6623,71.7689,71.6357,71.76,25627.0
2019-05-07 14:20:00,80.83,80.84,80.67,80.7,18941.0,71.76,71.7689,71.6179,71.6446,18941.0
2019-05-07 14:25:00,80.7,80.76,80.64,80.67,26658.0,71.6446,71.6978,71.5913,71.6179,26658.0
2019-05-07 14:30:00,80.7,80.73,80.56,80.64,29632.0,71.6446,71.6712,71.5203,71.5913,29632.0
2019-05-07 14:35:00,80.64,80.69,80.55,80.61,40285.0,71.5913,71.6357,71.5114,71.5647,40285.0
2019-05-07 14:40:00,80.6,80.7,80.51,80.52,22166.0,71.5558,71.6446,71.4759,71.4848,22166.0
2019-05-07 14:45:00,80.52,80.61,80.51,80.54,21436.0,71.4848,71.5647,71.4759,71.5025,21436.0
2019-05-07 14:50:00,80.54,80.8,80.54,80.79,20955.0,71.5025,71.7334,71.5025,71.7245,20955.0
2019-05-07 14:55:00,80.8,80.88,80.8,80.81,34066.0,71.7334,71.8044,71.7334,71.7422,34066.0
2019-05-07 15:00:00,80.78,80.79,80.66,80.71,26538.0,71.7156,71.7245,71.6091,71.6534,26538.0
2019-05-07 15:05:00,80.7,80.78,80.57,80.77,32756.0,71.6446,71.7156,71.5292,71.7067,32756.0
2019-05-07 15:10:00,80.76,80.93,80.73,80.83,27564.0,71.6978,71.8488,71.6712,71.76,27564.0
2019-05-07 15:15:00,80.84,80.89,80.75,80.76,34001.0,71.7689,71.8133,71.689,71.6978,34001.0
2019-05-07 15:20:00,80.77,80.84,80.66,80.67,34655.0,71.7067,71.7689,71.6091,71.6179,34655.0
2019-05-07 15:25:00,80.69,80.73,80.66,80.67,28950.0,71.6357,71.6712,71.6091,71.6179,28950.0
2019-05-07 15:30:00,80.66,80.69,80.56,80.6,36969.0,71.6091,71.6357,71.5203,71.5558,36969.0
2019-05-07 15:35:00,80.6,80.63,80.46,80.55,47001.0,71.5558,71.5824,71.4315,71.5114,47001.0
2019-05-07 15:40:00,80.55,80.8,80.53,80.8,44719.0,71.5114,71.7334,71.4936,71.7334,44719.0
2019-05-07 15:45:00,80.8,80.94,80.76,80.94,41813.0,71.7334,71.8576,71.6978,71.8576,41813.0
2019-05-07 15:50:00,80.94,81.08,80.89,81.03,62417.0,71.8576,71.9819,71.8133,71.9375,62417.0
2019-05-07 15:55:00,81.04,81.15,80.97,81.07,133214.0,71.9464,72.0441,71.8843,71.9731,133214.0
2019-05-08 09:30:00,80.88,81.1,80.76,80.77,39791.0,71.8044,71.9997,71.6978,71.7067,39791.0
2019-05-08 09:35:00,80.8,80.98,80.78,80.97,11626.0,71.7334,71.8932,71.7156,71.8843,11626.0
2019-05-08 09:40:00,80.96,81.24,80.94,81.09,10443.0,71.8754,72.124,71.8576,71.9908,10443.0
2019-05-08 09:45:00,81.09,81.19,81.01,81.05,18728.0,71.9908,72.0796,71.9198,71.9553,18728.0
2019-05-08 09:50:00,81.07,81.11,80.94,81.02,45805.0,71.9731,72.0086,71.8576,71.9287,45805.0
2019-05-08 09:55:00,81.0,81.11,80.96,81.07,24640.0,71.9109,72.0086,71.8754,71.9731,24640.0
2019-05-08 10:00:00,81.05,81.08,80.95,80.98,21514.0,71.9553,71.9819,71.8665,71.8932,21514.0
2019-05-08 10:05:00,80.98,81.06,80.95,81.04,29904.0,71.8932,71.9642,71.8665,71.9464,29904.0
2019-05-08 10:10:00,81.03,81.04,80.88,80.99,10933.0,71.9375,71.9464,71.8044,71.902,10933.0
2019-05-08 10:15:00,81.02,81.11,81.02,81.11,11344.0,71.9287,72.0086,71.9287,72.0086,11344.0
2019-05-08 10:20:00,81.09,81.12,80.95,81.02,11624.0,71.9908,72.0174,71.8665,71.9287,11624.0
2019-05-08 10:25:00,81.02,81.04,80.89,80.95,12693.0,71.9287,71.9464,71.8133,71.8665,12693.0
2019-05-08 10:30:00,80.96,81.01,80.8,80.83,11818.0,71.8754,71.9198,71.7334,71.76,11818.0
2019-05-08 10:35:00,80.86,80.97,80.84,80.89,10792.0,71.7866,71.8843,71.7689,71.8133,10792.0
2019-05-08 10:40:00,80.92,81.0,80.92,80.99,10841.0,71.8399,71.9109,71.8399,71.902,10841.0
2019-05-08 10:45:00,81.01,81.01,80.85,80.85,31629.0,71.9198,71.9198,71.7777,71.7777,31629.0
2019-05-08 10:50:00,80.84,80.99,80.84,80.97,20774.0,71.7689,71.902,71.7689,71.8843,20774.0
2019-05-08 10:55:00,80.95,81.28,80.92,81.28,40169.0,71.8665,72.1595,71.8399,72.1595,40169.0
2019-05-08 11:00:00,81.31,81.59,81.22,81.46,66200.0,72.1861,72.4347,72.1062,72.3193,66200.0
2019-05-08 11:05:00,81.43,81.66,81.38,81.46,19652.0,72.2927,72.4968,72.2483,72.3193,19652.0
2019-05-08 11:10:00,81.48,81.52,81.39,81.49,9422.0,72.337,72.3726,72.2571,72.3459,9422.0
2019-05-08 11:15:00,81.49,81.59,81.42,81.44,13535.0,72.3459,72.4347,72.2838,72.3015,13535.0
2019-05-08 11:20:00,81.45,81.5,81.32,81.41,12339.0,72.3104,72.3548,72.195,72.2749,12339.0
2019-05-08 11:25:00,81.4,81.47,81.3,81.31,9437.0,72.266,72.3282,72.1772,72.1861,9437.0
2019-05-08 11:30:00,81.31,81.39,81.15,81.27,14728.0,72.1861,72.2571,72.0441,72.1506,14728.0
2019-05-08 11:35:00,81.27,81.29,80.95,81.01,22925.0,72.1506,72.1684,71.8665,71.9198,22925.0
2019-05-08 11:40:00,81.02,81.11,81.0,81.11,8923.0,71.9287,72.0086,71.9109,72.0086,8923.0
2019-05-08 11:45:00,81.12,81.24,81.09,81.24,8541.0,72.0174,72.124,71.9908,72.124,8541.0
2019-05-08 11:50:00,81.26,81.3,81.19,81.28,9382.0,72.1417,72.1772,72.0796,72.1595,9382.0
2019-05-08 11:55:00,81.26,81.37,81.24,81.26,11547.0,72.1417,72.2394,72.124,72.1417,11547.0
2019-05-08 12:00:00,81.28,81.28,81.06,81.09,8810.0,72.1595,72.1595,71.9642,71.9908,8810.0
2019-05-08 12:05:00,81.11,81.14,80.96,81.06,14414.0,72.0086,72.0352,71.8754,71.9642,14414.0
2019-05-08 12:10:00,81.05,81.08,81.01,81.06,12306.0,71.9553,71.9819,71.9198,71.9642,12306.0
2019-05-08 12:15:00,81.06,81.16,81.04,81.14,12968.0,71.9642,72.053,71.9464,72.0352,12968.0
2019-05-08 12:20:00,81.12,81.22,81.11,81.2,11271.0,72.0174,72.1062,72.0086,72.0885,11271.0
2019-05-08 12:25:00,81.19,81.22,81.13,81.18,13435.0,72.0796,72.1062,72.0263,72.0707,13435.0
2019-05-08 12:30:00,81.18,81.21,81.13,81.2,7486.0,72.0707,72.0973,72.0263,72.0885,7486.0
2019-05-08 12:35:00,81.19,81.23,81.17,81.2,8038.0,72.0796,72.1151,72.0618,72.0885,8038.0
2019-05-08 12:40:00,81.22,81.25,81.18,81.24,12778.0,72.1062,72.1329,72.0707,72.124,12778.0
2019-05-08 12:45:00,81.24,81.35,81.24,81.29,14529.0,72.124,72.2216,72.124,72.1684,14529.0
2019-05-08 12:50:00,81.3,81.34,81.25,81.26,13502.0,72.1772,72.2128,72.1329,72.1417,13502.0
2019-05-08 12:55:00,81.27,81.31,81.27,81.31,12332.0,72.1506,72.1861,72.1506,72.1861,12332.0
2019-05-08 13:00:00,81.31,81.33,81.21,81.29,17395.0,72.1861,72.2039,72.0973,72.1684,17395.0
2019-05-08 13:05:00,81.3,81.31,81.18,81.19,23043.0,72.1772,72.1861,72.0707,72.0796,23043.0
2019-05-08 13:10:00,81.18,81.23,81.14,81.2,23542.0,72.0707,72.1151,72.0352,72.0885,23542.0
2019-05-08 13:15:00,81.2,81.21,81.17,81.2,9750.0,72.0885,72.0973,72.0618,72.0885,9750.0
2019-05-08 13:20:00,81.21,81.25,81.19,81.23,10982.0,72.0973,72.1329,72.0796,72.1151,10982.0
2019-05-08 13:25:00,81.23,81.28,81.22,81.25,20933.0,72.1151,72.1595,72.1062,72.1329,20933.0
2019-05-08 13:30:00,81.26,81.26,81.17,81.22,13169.0,72.1417,72.1417,72.0618,72.1062,13169.0
2019-05-08 13:35:00,81.23,81.24,81.11,81.18,9186.0,72.1151,72.124,72.0086,72.0707,9186.0
2019-05-08 13:40:00,81.18,81.22,81.16,81.2,9487.0,72.0707,72.1062,72.053,72.0885,9487.0
2019-05-08 13:45:00,81.19,81.2,81.11,81.16,9514.0,72.0796,72.0885,72.0086,72.053,9514.0
2019-05-08 13:50:00,81.17,81.22,81.15,81.16,10788.0,72.0618,72.1062,72.0441,72.053,10788.0
2019-05-08 13:55:00,81.18,81.22,81.16,81.22,9512.0,72.0707,72.1062,72.053,72.1062,9512.0
2019-05-08 14:00:00,81.23,81.23,81.17,81.19,9999.0,72.1151,72.1151,72.0618,72.0796,9999.0
2019-05-08 14:05:00,81.2,81.24,81.18,81.23,9442.0,72.0885,72.124,72.0707,72.1151,9442.0
2019-05-08 14:10:00,81.23,81.24,81.13,81.14,14049.0,72.1151,72.124,72.0263,72.0352,14049.0
2019-05-08 14:15:00,81.14,81.2,81.14,81.18,11401.0,72.0352,72.0885,72.0352,72.0707,11401.0
2019-05-08 14:20:00,81.17,81.26,81.17,81.26,15410.0,72.0618,72.1417,72.0618,72.1417,15410.0
2019-05-08 14:25:00,81.26,81.35,81.25,81.25,24848.0,72.1417,72.2216,72.1329,72.1329,24848.0
2019-05-08 14:30:00,81.26,81.34,81.26,81.33,21245.0,72.1417,72.2128,72.1417,72.2039,21245.0
2019-05-08 14:35:00,81.32,81.34,81.28,81.32,60945.0,72.195,72.2128,72.1595,72.195,60945.0
2019-05-08 14:40:00,81.33,81.48,81.33,81.44,31338.0,72.2039,72.337,72.2039,72.3015,31338.0
2019-05-08 14:45:00,81.44,81.44,81.31,81.39,17478.0,72.3015,72.3015,72.1861,72.2571,17478.0
2019-05-08 14:50:00,81.38,81.43,81.34,81.43,23490.0,72.2483,72.2927,72.2128,72.2927,23490.0
2019-05-08 14:55:00,81.42,81.47,81.37,81.46,23983.0,72.2838,72.3282,72.2394,72.3193,23983.0
2019-05-08 15:00:00,81.47,81.51,81.45,81.46,31178.0,72.3282,72.3637,72.3104,72.3193,31178.0
2019-05-08 15:05:00,81.45,81.52,81.43,81.47,36795.0,72.3104,72.3726,72.2927,72.3282,36795.0
2019-05-08 15:10:00,81.48,81.55,81.47,81.55,35366.0,72.337,72.3992,72.3282,72.3992,35366.0
2019-05-08 15:15:00,81.55,81.69,81.53,81.67,52227.0,72.3992,72.5235,72.3814,72.5057,52227.0
2019-05-08 15:20:00,81.67,81.7,81.63,81.65,40782.0,72.5057,72.5324,72.4702,72.488,40782.0
2019-05-08 15:25:00,81.65,81.67,81.59,81.67,35863.0,72.488,72.5057,72.4347,72.5057,35863.0
2019-05-08 15:30:00,81.67,81.69,81.58,81.59,59458.0,72.5057,72.5235,72.4258,72.4347,59458.0
2019-05-08 15:35:00,81.59,81.66,81.57,81.57,70106.0,72.4347,72.4968,72.4169,72.4169,70106.0
2019-05-08 15:40:00,81.56,81.57,81.35,81.35,78945.0,72.4081,72.4169,72.2216,72.2216,78945.0
2019-05-08 15:45:00,81.35,81.36,81.17,81.18,46674.0,72.2216,72.2305,72.0618,72.0707,46674.0
2019-05-08 15:50:00,81.18,81.19,81.01,81.03,55315.0,72.0707,72.0796,71.9198,71.9375,55315.0
2019-05-08 15:55:00,81.02,81.07,80.9,80.99,145854.0,71.9287,71.9731,71.8221,71.902,145854.0
2019-05-09 09:30:00,80.16,80.32,80.01,80.24,32831.0,71.1652,71.3072,71.032,71.2362,32831.0
2019-05-09 09:35:00,80.25,80.27,80.05,80.22,18186.0,71.2451,71.2628,71.0675,71.2184,18186.0
2019-05-09 09:40:00,80.16,80.23,79.91,79.95,11457.0,71.1652,71.2273,70.9432,70.9787,11457.0
2019-05-09 09:45:00,79.9,79.98,79.87,79.93,11134.0,70.9343,71.0054,70.9077,70.961,11134.0
2019-05-09 09:50:00,79.93,79.93,79.83,79.92,9076.0,70.961,70.961,70.8722,70.9521,9076.0
2019-05-09 09:55:00,79.9,80.17,79.87,80.12,39549.0,70.9343,71.174,70.9077,71.1297,39549.0
2019-05-09 10:00:00,80.06,80.11,79.95,80.05,22678.0,71.0764,71.1208,70.9787,71.0675,22678.0
2019-05-09 10:05:00,80.05,80.27,80.02,80.25,29359.0,71.0675,71.2628,71.0409,71.2451,29359.0
2019-05-09 10:10:00,80.26,80.41,80.15,80.17,35832.0,71.2539,71.3871,71.1563,71.174,35832.0
2019-05-09 10:15:00,80.17,80.27,80.16,80.25,7658.0,71.174,71.2628,71.1652,71.2451,7658.0
2019-05-09 10:20:00,80.23,80.39,80.22,80.36,51201.0,71.2273,71.3694,71.2184,71.3427,51201.0
2019-05-09 10:25:00,80.34,80.37,80.15,80.18,66907.0,71.325,71.3516,71.1563,71.1829,66907.0
2019-05-09 10:30:00,80.16,80.17,80.01,80.17,11598.0,71.1652,71.174,71.032,71.174,11598.0
2019-05-09 10:35:00,80.17,80.17,80.04,80.04,15710.0,71.174,71.174,71.0586,71.0586,15710.0
2019-05-09 10:40:00,80.04,80.24,79.98,80.2,17729.0,71.0586,71.2362,71.0054,71.2007,17729.0
2019-05-09 10:45:00,80.19,80.35,80.17,80.33,9859.0,71.1918,71.3338,71.174,71.3161,9859.0
2019-05-09 10:50:00,80.34,80.34,80.21,80.25,10016.0,71.325,71.325,71.2096,71.2451,10016.0
2019-05-09 10:55:00,80.27,80.27,80.02,80.02,13108.0,71.2628,71.2628,71.0409,71.0409,13108.0
2019-05-09 11:00:00,80.01,80.11,79.97,80.08,13757.0,71.032,71.1208,70.9965,71.0941,13757.0
2019-05-09 11:05:00,80.07,80.07,79.92,79.99,10769.0,71.0853,71.0853,70.9521,71.0142,10769.0
2019-05-09 11:10:00,80.02,80.21,79.98,80.21,15200.0,71.0409,71.2096,71.0054,71.2096,15200.0
2019-05-09 11:15:00,80.22,80.22,80.11,80.12,10126.0,71.2184,71.2184,71.1208,71.1297,10126.0
2019-05-09 11:20:00,80.12,80.16,80.04,80.09,9740.0,71.1297,71.1652,71.0586,71.103,9740.0
2019-05-09 11:25:00,80.1,80.14,79.97,80.04,11818.0,71.1119,71.1474,70.9965,71.0586,11818.0
2019-05-09 11:30:00,80.04,80.16,80.04,80.14,12802.0,71.0586,71.1652,71.0586,71.1474,12802.0
2019-05-09 11:35:00,80.17,80.26,80.16,80.17,7915.0,71.174,71.2539,71.1652,71.174,7915.0
2019-05-09 11:40:00,80.17,80.38,80.16,80.33,13088.0,71.174,71.3605,71.1652,71.3161,13088.0
2019-05-09 11:45:00,80.34,80.48,80.32,80.46,7558.0,71.325,71.4493,71.3072,71.4315,7558.0
2019-05-09 11:50:00,80.48,80.59,80.41,80.57,6749.0,71.4493,71.5469,71.3871,71.5292,6749.0
2019-05-09 11:55:00,80.56,80.57,80.44,80.49,4788.0,71.5203,71.5292,71.4137,71.4581,4788.0
2019-05-09 12:00:00,80.51,80.51,80.43,80.44,7430.0,71.4759,71.4759,71.4049,71.4137,7430.0
2019-05-09 12:05:00,80.48,80.56,80.46,80.52,5562.0,71.4493,71.5203,71.4315,71.4848,5562.0
2019-05-09 12:10:00,80.53,80.61,80.51,80.61,3914.0,71.4936,71.5647,71.4759,71.5647,3914.0
2019-05-09 12:15:00,80.56,80.63,80.54,80.59,6032.0,71.5203,71.5824,71.5025,71.5469,6032.0
2019-05-09 12:20:00,80.58,80.62,80.5,80.5,5855.0,71.538,71.5735,71.467,71.467,5855.0
2019-05-09 12:25:00,80.52,80.74,80.52,80.58,16649.0,71.4848,71.6801,71.4848,71.538,16649.0
2019-05-09 12:30:00,80.65,80.91,80.64,80.88,12627.0,71.6002,71.831,71.5913,71.8044,12627.0
2019-05-09 12:35:00,80.92,81.04,80.86,80.99,18103.0,71.8399,71.9464,71.7866,71.902,18103.0
2019-05-09 12:40:00,81.0,81.06,80.72,80.72,19398.0,71.9109,71.9642,71.6623,71.6623,19398.0
2019-05-09 12:45:00,80.69,80.86,80.66,80.82,7015.0,71.6357,71.7866,71.6091,71.7511,7015.0
2019-05-09 12:50:00,80.82,80.83,80.71,80.8,4740.0,71.7511,71.76,71.6534,71.7334,4740.0
2019-05-09 12:55:00,80.82,80.92,80.78,80.8,8588.0,71.7511,71.8399,71.7156,71.7334,8588.0
2019-05-09 13:00:00,80.8,80.97,80.8,80.95,6571.0,71.7334,71.8843,71.7334,71.8665,6571.0
2019-05-09 13:05:00,80.93,80.96,80.78,80.82,3954.0,71.8488,71.8754,71.7156,71.7511,3954.0
2019-05-09 13:10:00,80.82,80.91,80.78,80.9,8963.0,71.7511,71.831,71.7156,71.8221,8963.0
2019-05-09 13:15:00,80.91,80.93,80.76,80.78,4700.0,71.831,71.8488,71.6978,71.7156,4700.0
2019-05-09 13:20:00,80.79,80.84,80.74,80.82,3758.0,71.7245,71.7689,71.6801,71.7511,3758.0
2019-05-09 13:25:00,80.83,80.83,80.77,80.8,4770.0,71.76,71.76,71.7067,71.7334,4770.0
2019-05-09 13:30:00,80.82,80.83,80.75,80.79,4804.0,71.7511,71.76,71.689,71.7245,4804.0
2019-05-09 13:35:00,80.75,80.82,80.74,80.81,4519.0,71.689,71.7511,71.6801,71.7422,4519.0
2019-05-09 13:40:00,80.8,80.88,80.8,80.86,4143.0,71.7334,71.8044,71.7334,71.7866,4143.0
2019-05-09 13:45:00,80.88,81.1,80.87,81.09,7767.0,71.8044,71.9997,71.7955,71.9908,7767.0
2019-05-09 13:50:00,81.08,81.08,80.88,80.89,11349.0,71.9819,71.9819,71.8044,71.8133,11349.0
2019-05-09 13:55:00,80.9,80.91,80.84,80.88,9470.0,71.8221,71.831,71.7689,71.8044,9470.0
2019-05-09 14:00:00,80.87,80.93,80.81,80.83,12794.0,71.7955,71.8488,71.7422,71.76,12794.0
2019-05-09 14:05:00,80.82,80.88,80.74,80.77,9849.0,71.7511,71.8044,71.6801,71.7067,9849.0
2019-05-09 14:10:00,80.77,80.82,80.69,80.78,6180.0,71.7067,71.7511,71.6357,71.7156,6180.0
2019-05-09 14:15:00,80.79,80.89,80.79,80.83,6592.0,71.7245,71.8133,71.7245,71.76,6592.0
2019-05-09 14:20:00,80.81,80.97,80.81,80.85,8517.0,71.7422,71.8843,71.7422,71.7777,8517.0
2019-05-09 14:25:00,80.83,80.87,80.78,80.82,8629.0,71.76,71.7955,71.7156,71.7511,8629.0
2019-05-09 14:30:00,80.83,80.89,80.82,80.84,6625.0,71.76,71.8133,71.7511,71.7689,6625.0
2019-05-09 14:35:00,80.86,80.9,80.82,80.82,7011.0,71.7866,71.8221,71.7511,71.7511,7011.0
2019-05-09 14:40:00,80.83,80.93,80.82,80.87,8070.0,71.76,71.8488,71.7511,71.7955,8070.0
2019-05-09 14:45:00,80.86,80.86,80.77,80.77,7882.0,71.7866,71.7866,71.7067,71.7067,7882.0
2019-05-09 14:50:00,80.78,80.86,80.76,80.8,9399.0,71.7156,71.7866,71.6978,71.7334,9399.0
2019-05-09 14:55:00,80.79,80.79,80.63,80.65,8051.0,71.7245,71.7245,71.5824,71.6002,8051.0
2019-05-09 15:00:00,80.66,80.69,80.54,80.62,19776.0,71.6091,71.6357,71.5025,71.5735,19776.0
2019-05-09 15:05:00,80.6,80.64,80.52,80.56,26742.0,71.5558,71.5913,71.4848,71.5203,26742.0
2019-05-09 15:10:00,80.57,80.64,80.55,80.62,17273.0,71.5292,71.5913,71.5114,71.5735,17273.0
2019-05-09 15:15:00,80.62,80.69,80.6,80.69,7977.0,71.5735,71.6357,71.5558,71.6357,7977.0
2019-05-09 15:20:00,80.7,80.71,80.62,80.65,9864.0,71.6446,71.6534,71.5735,71.6002,9864.0
2019-05-09 15:25:00,80.64,80.8,80.64,80.78,12257.0,71.5913,71.7334,71.5913,71.7156,12257.0
2019-05-09 15:30:00,80.79,80.99,80.77,80.97,13915.0,71.7245,71.902,71.7067,71.8843,13915.0
2019-05-09 15:35:00,80.96,80.96,80.85,80.96,20853.0,71.8754,71.8754,71.7777,71.8754,20853.0
2019-05-09 15:40:00,80.95,80.97,80.9,80.96,17890.0,71.8665,71.8843,71.8221,71.8754,17890.0
2019-05-09 15:45:00,80.95,81.03,80.85,80.85,24914.0,71.8665,71.9375,71.7777,71.7777,24914.0
2019-05-09 15:50:00,80.84,81.04,80.82,81.02,38399.0,71.7689,71.9464,71.7511,71.9287,38399.0
2019-05-09 15:55:00,81.01,81.05,80.85,80.93,89857.0,71.9198,71.9553,71.7777,71.8488,89857.0
2019-05-10 09:30:00,80.77,81.0,80.51,80.79,44475.0,71.7067,71.9109,71.4759,71.7245,44475.0
2019-05-10 09:35:00,80.71,80.78,80.51,80.58,24066.0,71.6534,71.7156,71.4759,71.538,24066.0
2019-05-10 09:40:00,80.59,80.63,80.42,80.51,25901.0,71.5469,71.5824,71.396,71.4759,25901.0
2019-05-10 09:45:00,80.56,80.84,80.56,80.67,17056.0,71.5203,71.7689,71.5203,71.6179,17056.0
2019-05-10 09:50:00,80.7,80.74,80.53,80.57,20819.0,71.6446,71.6801,71.4936,71.5292,20819.0
2019-05-10 09:55:00,80.58,80.64,80.49,80.49,15007.0,71.538,71.5913,71.4581,71.4581,15007.0
2019-05-10 10:00:00,80.44,80.44,80.25,80.29,12328.0,71.4137,71.4137,71.2451,71.2806,12328.0
2019-05-10 10:05:00,80.26,80.28,80.07,80.21,13881.0,71.2539,71.2717,71.0853,71.2096,13881.0
2019-05-10 10:10:00,80.16,80.2,79.98,80.01,12625.0,71.1652,71.2007,71.0054,71.032,12625.0
2019-05-10 10:15:00,79.98,79.98,79.75,79.86,17421.0,71.0054,71.0054,70.8012,70.8988,17421.0
2019-05-10 10:20:00,79.89,79.89,79.69,79.77,16947.0,70.9255,70.9255,70.7479,70.8189,16947.0
2019-05-10 10:25:00,79.79,79.91,79.73,79.87,16867.0,70.8367,70.9432,70.7834,70.9077,16867.0
2019-05-10 10:30:00,79.89,79.92,79.76,79.78,14610.0,70.9255,70.9521,70.81,70.8278,14610.0
2019-05-10 10:35:00,79.76,79.88,79.7,79.77,15389.0,70.81,70.9166,70.7568,70.8189,15389.0
2019-05-10 10:40:00,79.7,79.75,79.43,79.75,11064.0,70.7568,70.8012,70.5171,70.8012,11064.0
2019-05-10 10:45:00,79.73,79.85,79.72,79.83,9701.0,70.7834,70.89,70.7745,70.8722,9701.0
2019-05-10 10:50:00,79.83,79.91,79.76,79.86,6093.0,70.8722,70.9432,70.81,70.8988,6093.0
2019-05-10 10:55:00,79.84,79.92,79.69,79.69,10892.0,70.8811,70.9521,70.7479,70.7479,10892.0
2019-05-10 11:00:00,79.7,79.7,79.45,79.6,11764.0,70.7568,70.7568,70.5348,70.668,11764.0
2019-05-10 11:05:00,79.64,79.72,79.57,79.65,9625.0,70.7035,70.7745,70.6414,70.7124,9625.0
2019-05-10 11:10:00,79.64,79.76,79.62,79.64,9412.0,70.7035,70.81,70.6858,70.7035,9412.0
2019-05-10 11:15:00,79.61,79.71,79.56,79.7,4202.0,70.6769,70.7657,70.6325,70.7568,4202.0
2019-05-10 11:20:00,79.71,79.83,79.71,79.79,6399.0,70.7657,70.8722,70.7657,70.8367,6399.0
2019-05-10 11:25:00,79.8,79.88,79.67,79.67,8645.0,70.8456,70.9166,70.7301,70.7301,8645.0
2019-05-10 11:30:00,79.69,79.69,79.55,79.59,10743.0,70.7479,70.7479,70.6236,70.6591,10743.0
2019-05-10 11:35:00,79.58,79.85,79.55,79.8,9912.0,70.6502,70.89,70.6236,70.8456,9912.0
2019-05-10 11:40:00,79.77,79.77,79.53,79.65,10668.0,70.8189,70.8189,70.6059,70.7124,10668.0
2019-05-10 11:45:00,79.66,79.67,79.54,79.6,18013.0,70.7213,70.7301,70.6147,70.668,18013.0
2019-05-10 11:50:00,79.6,79.75,79.55,79.69,16833.0,70.668,70.8012,70.6236,70.7479,16833.0
2019-05-10 11:55:00,79.71,79.81,79.61,79.69,8627.0,70.7657,70.8544,70.6769,70.7479,8627.0
2019-05-10 12:00:00,79.74,79.88,79.74,79.84,8148.0,70.7923,70.9166,70.7923,70.8811,8148.0
2019-05-10 12:05:00,79.84,79.86,79.73,79.75,6246.0,70.8811,70.8988,70.7834,70.8012,6246.0
2019-05-10 12:10:00,79.74,80.02,79.74,79.96,4844.0,70.7923,71.0409,70.7923,70.9876,4844.0
2019-05-10 12:15:00,79.97,80.18,79.97,80.16,5147.0,70.9965,71.1829,70.9965,71.1652,5147.0
2019-05-10 12:20:00,80.17,80.17,80.06,80.13,6795.0,71.174,71.174,71.0764,71.1385,6795.0
2019-05-10 12:25:00,80.14,80.34,80.11,80.27,9171.0,71.1474,71.325,71.1208,71.2628,9171.0
2019-05-10 12:30:00,80.28,80.57,80.25,80.51,26215.0,71.2717,71.5292,71.2451,71.4759,26215.0
2019-05-10 12:35:00,80.51,80.51,80.32,80.39,7413.0,71.4759,71.4759,71.3072,71.3694,7413.0
2019-05-10 12:40:00,80.41,80.46,80.34,80.43,6782.0,71.3871,71.4315,71.325,71.4049,6782.0
2019-05-10 12:45:00,80.4,80.4,80.27,80.33,5014.0,71.3782,71.3782,71.2628,71.3161,5014.0
2019-05-10 12:50:00,80.36,80.56,80.36,80.53,4941.0,71.3427,71.5203,71.3427,71.4936,4941.0
2019-05-10 12:55:00,80.54,80.59,80.5,80.5,5349.0,71.5025,71.5469,71.467,71.467,5349.0
2019-05-10 13:00:00,80.5,80.65,80.43,80.63,7146.0,71.467,71.6002,71.4049,71.5824,7146.0
2019-05-10 13:05:00,80.61,80.61,80.47,80.53,5548.0,71.5647,71.5647,71.4404,71.4936,5548.0
2019-05-10 13:10:00,80.55,80.67,80.5,80.65,6036.0,71.5114,71.6179,71.467,71.6002,6036.0
2019-05-10 13:15:00,80.64,80.79,80.56,80.75,9256.0,71.5913,71.7245,71.5203,71.689,9256.0
2019-05-10 13:20:00,80.77,80.94,80.77,80.85,9203.0,71.7067,71.8576,71.7067,71.7777,9203.0
2019-05-10 13:25:00,80.85,80.92,80.77,80.77,5565.0,71.7777,71.8399,71.7067,71.7067,5565.0
2019-05-10 13:30:00,80.81,80.88,80.76,80.85,6160.0,71.7422,71.8044,71.6978,71.7777,6160.0
2019-05-10 13:35:00,80.87,80.88,80.82,80.83,5165.0,71.7955,71.8044,71.7511,71.76,5165.0
2019-05-10 13:40:00,80.83,80.91,80.83,80.85,6445.0,71.76,71.831,71.76,71.7777,6445.0
2019-05-10 13:45:00,80.84,81.04,80.83,80.99,15981.0,71.7689,71.9464,71.76,71.902,15981.0
2019-05-10 13:50:00,80.98,81.12,80.98,81.03,6108.0,71.8932,72.0174,71.8932,71.9375,6108.0
2019-05-10 13:55:00,81.06,81.08,81.0,81.03,11732.0,71.9642,71.9819,71.9109,71.9375,11732.0
2019-05-10 14:00:00,81.01,81.17,80.98,81.17,10133.0,71.9198,72.0618,71.8932,72.0618,10133.0
2019-05-10 14:05:00,81.17,81.18,81.1,81.13,10371.0,72.0618,72.0707,71.9997,72.0263,10371.0
2019-05-10 14:10:00,81.12,81.13,80.99,80.99,12355.0,72.0174,72.0263,71.902,71.902,12355.0
2019-05-10 14:15:00,80.97,80.97,80.87,80.87,8244.0,71.8843,71.8843,71.7955,71.7955,8244.0
2019-05-10 14:20:00,80.89,80.98,80.89,80.91,7349.0,71.8133,71.8932,71.8133,71.831,7349.0
2019-05-10 14:25:00,80.9,81.01,80.83,81.01,9716.0,71.8221,71.9198,71.76,71.9198,9716.0
2019-05-10 14:30:00,81.01,81.06,80.99,81.03,6589.0,71.9198,71.9642,71.902,71.9375,6589.0
2019-05-10 14:35:00,81.03,81.15,80.99,81.12,12564.0,71.9375,72.0441,71.902,72.0174,12564.0
2019-05-10 14:40:00,81.15,81.16,81.07,81.09,8742.0,72.0441,72.053,71.9731,71.9908,8742.0
2019-05-10 14:45:00,81.11,81.2,81.09,81.14,8502.0,72.0086,72.0885,71.9908,72.0352,8502.0
2019-05-10 14:50:00,81.18,81.36,81.16,81.3,9802.0,72.0707,72.2305,72.053,72.1772,9802.0
2019-05-10 14:55:00,81.3,81.3,81.2,81.24,11014.0,72.1772,72.1772,72.0885,72.124,11014.0
2019-05-10 15:00:00,81.25,81.41,81.24,81.41,13972.0,72.1329,72.2749,72.124,72.2749,13972.0
2019-05-10 15:05:00,81.41,81.42,81.31,81.34,15150.0,72.2749,72.2838,72.1861,72.2128,15150.0
2019-05-10 15:10:00,81.35,81.43,81.28,81.42,12177.0,72.2216,72.2927,72.1595,72.2838,12177.0
2019-05-10 15:15:00,81.44,81.67,81.39,81.63,17934.0,72.3015,72.5057,72.2571,72.4702,17934.0
2019-05-10 15:20:00,81.61,81.72,81.59,81.68,12995.0,72.4525,72.5501,72.4347,72.5146,12995.0
2019-05-10 15:25:00,81.69,81.84,81.69,81.75,11706.0,72.5235,72.6567,72.5235,72.5767,11706.0
2019-05-10 15:30:00,81.77,81.77,81.48,81.5,25167.0,72.5945,72.5945,72.337,72.3548,25167.0
2019-05-10 15:35:00,81.49,81.49,81.37,81.4,17877.0,72.3459,72.3459,72.2394,72.266,17877.0
2019-05-10 15:40:00,81.4,81.4,81.28,81.34,19595.0,72.266,72.266,72.1595,72.2128,19595.0
2019-05-10 15:45:00,81.34,81.42,81.19,81.21,21695.0,72.2128,72.2838,72.0796,72.0973,21695.0
2019-05-10 15:50:00,81.22,81.28,81.2,81.25,24671.0,72.1062,72.1595,72.0885,72.1329,24671.0
2019-05-10 15:55:00,81.26,81.52,81.22,81.48,121043.0,72.1417,72.3726,72.1062,72.337,121043.0
2019-05-13 09:30:00,79.63,79.95,79.43,79.65,33819.0,70.6946,70.9787,70.5171,70.7124,33819.0
2019-05-13 09:35:00,79.59,79.59,79.33,79.5,18277.0,70.6591,70.6591,70.4283,70.5792,18277.0
2019-05-13 09:40:00,79.47,79.77,79.45,79.54,22299.0,70.5526,70.8189,70.5348,70.6147,22299.0
2019-05-13 09:45:00,79.53,79.65,79.42,79.46,27992.0,70.6059,70.7124,70.5082,70.5437,27992.0
2019-05-13 09:50:00,79.46,79.47,79.12,79.25,37780.0,70.5437,70.5526,70.2419,70.3573,37780.0
2019-05-13 09:55:00,79.26,79.35,79.13,79.22,18711.0,70.3662,70.4461,70.2507,70.3306,18711.0
2019-05-13 10:00:00,79.2,79.2,78.87,78.87,22833.0,70.3129,70.3129,70.0199,70.0199,22833.0
2019-05-13 10:05:00,78.89,79.03,78.76,78.98,17591.0,70.0377,70.162,69.9223,70.1176,17591.0
2019-05-13 10:10:00,78.99,79.02,78.86,79.02,16431.0,70.1265,70.1531,70.011,70.1531,16431.0
2019-05-13 10:15:00,79.03,79.15,78.99,79.09,8411.0,70.162,70.2685,70.1265,70.2152,8411.0
2019-05-13 10:20:00,79.05,79.07,78.96,79.06,8534.0,70.1797,70.1975,70.0998,70.1886,8534.0
2019-05-13 10:25:00,79.04,79.07,78.96,79.06,7976.0,70.1708,70.1975,70.0998,70.1886,7976.0
2019-05-13 10:30:00,79.03,79.03,78.87,78.93,9819.0,70.162,70.162,70.0199,70.0732,9819.0
2019-05-13 10:35:00,78.98,79.06,78.9,78.96,7818.0,70.1176,70.1886,70.0466,70.0998,7818.0
2019-05-13 10:40:00,78.99,79.3,78.97,79.3,14176.0,70.1265,70.4017,70.1087,70.4017,14176.0
2019-05-13 10:45:00,79.27,79.27,78.9,78.92,15473.0,70.375,70.375,70.0466,70.0643,15473.0
2019-05-13 10:50:00,78.95,78.95,78.7,78.76,24326.0,70.0909,70.0909,69.869,69.9223,24326.0
2019-05-13 10:55:00,78.77,78.91,78.72,78.9,11993.0,69.9311,70.0554,69.8867,70.0466,11993.0
2019-05-13 11:00:00,78.92,79.02,78.73,78.76,13274.0,70.0643,70.1531,69.8956,69.9223,13274.0
2019-05-13 11:05:00,78.79,78.89,78.73,78.75,17677.0,69.9489,70.0377,69.8956,69.9134,17677.0
2019-05-13 11:10:00,78.75,78.8,78.66,78.8,16503.0,69.9134,69.9578,69.8335,69.9578,16503.0
2019-05-13 11:15:00,78.79,78.79,78.52,78.56,14999.0,69.9489,69.9489,69.7092,69.7447,14999.0
2019-05-13 11:20:00,78.57,78.8,78.51,78.77,15234.0,69.7536,69.9578,69.7003,69.9311,15234.0
2019-05-13 11:25:00,78.77,78.8,78.57,78.57,19842.0,69.9311,69.9578,69.7536,69.7536,19842.0
2019-05-13 11:30:00,78.63,78.7,78.56,78.65,11191.0,69.8068,69.869,69.7447,69.8246,11191.0
2019-05-13 11:35:00,78.66,78.66,78.54,78.58,12608.0,69.8335,69.8335,69.7269,69.7625,12608.0
2019-05-13 11:40:00,78.61,78.63,78.41,78.47,13846.0,69.7891,69.8068,69.6115,69.6648,13846.0
2019-05-13 11:45:00,78.48,78.62,78.42,78.45,10795.0,69.6737,69.798,69.6204,69.647,10795.0
2019-05-13 11:50:00,78.49,78.54,78.4,78.49,12565.0,69.6826,69.7269,69.6027,69.6826,12565.0
2019-05-13 11:55:00,78.46,78.71,78.46,78.62,13767.0,69.6559,69.8779,69.6559,69.798,13767.0
2019-05-13 12:00:00,78.66,78.67,78.5,78.52,11537.0,69.8335,69.8424,69.6914,69.7092,11537.0
2019-05-13 12:05:00,78.57,78.63,78.33,78.39,19202.0,69.7536,69.8068,69.5405,69.5938,19202.0
2019-05-13 12:10:00,78.41,78.49,78.37,78.42,14003.0,69.6115,69.6826,69.576,69.6204,14003.0
2019-05-13 12:15:00,78.43,78.44,78.32,78.44,13317.0,69.6293,69.6382,69.5316,69.6382,13317.0
2019-05-13 12:20:00,78.45,78.53,78.39,78.43,13717.0,69.647,69.7181,69.5938,69.6293,13717.0
2019-05-13 12:25:00,78.39,78.4,78.26,78.39,21671.0,69.5938,69.6027,69.4784,69.5938,21671.0
2019-05-13 12:30:00,78.36,78.44,78.31,78.42,16564.0,69.5671,69.6382,69.5228,69.6204,16564.0
2019-05-13 12:35:00,78.4,78.59,78.37,78.52,13728.0,69.6027,69.7713,69.576,69.7092,13728.0
2019-05-13 12:40:00,78.5,78.5,78.41,78.47,9750.0,69.6914,69.6914,69.6115,69.6648,9750.0
2019-05-13 12:45:00,78.46,78.67,78.45,78.55,10451.0,69.6559,69.8424,69.647,69.7358,10451.0
2019-05-13 12:50:00,78.52,78.55,78.45,78.48,10287.0,69.7092,69.7358,69.647,69.6737,10287.0
2019-05-13 12:55:00,78.47,78.49,78.31,78.34,17337.0,69.6648,69.6826,69.5228,69.5494,17337.0
2019-05-13 13:00:00,78.34,78.35,78.26,78.3,9937.0,69.5494,69.5583,69.4784,69.5139,9937.0
2019-05-13 13:05:00,78.31,78.36,78.22,78.25,18921.0,69.5228,69.5671,69.4429,69.4695,18921.0
2019-05-13 13:10:00,78.25,78.36,78.25,78.35,12097.0,69.4695,69.5671,69.4695,69.5583,12097.0
2019-05-13 13:15:00,78.36,78.41,78.3,78.3,9952.0,69.5671,69.6115,69.5139,69.5139,9952.0
2019-05-13 13:20:00,78.29,78.34,78.26,78.31,9282.0,69.505,69.5494,69.4784,69.5228,9282.0
2019-05-13 13:25:00,78.33,78.42,78.27,78.31,10492.0,69.5405,69.6204,69.4872,69.5228,10492.0
2019-05-13 13:30:00,78.3,78.46,78.3,78.39,9702.0,69.5139,69.6559,69.5139,69.5938,9702.0
2019-05-13 13:35:00,78.41,78.63,78.38,78.57,17337.0,69.6115,69.8068,69.5849,69.7536,17337.0
2019-05-13 13:40:00,78.55,78.61,78.46,78.46,11006.0,69.7358,69.7891,69.6559,69.6559,11006.0
2019-05-13 13:45:00,78.46,78.57,78.41,78.51,15933.0,69.6559,69.7536,69.6115,69.7003,15933.0
2019-05-13 13:50:00,78.53,78.59,78.51,78.56,9336.0,69.7181,69.7713,69.7003,69.7447,9336.0
2019-05-13 13:55:00,78.56,78.63,78.55,78.59,13236.0,69.7447,69.8068,69.7358,69.7713,13236.0
2019-05-13 14:00:00,78.57,78.68,78.55,78.68,12280.0,69.7536,69.8512,69.7358,69.8512,12280.0
2019-05-13 14:05:00,78.68,78.76,78.58,78.62,17341.0,69.8512,69.9223,69.7625,69.798,17341.0
2019-05-13 14:10:00,78.62,78.62,78.35,78.36,15840.0,69.798,69.798,69.5583,69.5671,15840.0
2019-05-13 14:15:00,78.36,78.41,78.36,78.37,13639.0,69.5671,69.6115,69.5671,69.576,13639.0
2019-05-13 14:20:00,78.37,78.57,78.37,78.57,17718.0,69.576,69.7536,69.576,69.7536,17718.0
2019-05-13 14:25:00,78.61,78.96,78.61,78.77,60735.0,69.7891,70.0998,69.7891,69.9311,60735.0
2019-05-13 14:30:00,78.78,78.82,78.66,78.66,12349.0,69.94,69.9755,69.8335,69.8335,12349.0
2019-05-13 14:35:00,78.68,78.8,78.61,78.75,22138.0,69.8512,69.9578,69.7891,69.9134,22138.0
2019-05-13 14:40:00,78.74,78.8,78.54,78.62,18186.0,69.9045,69.9578,69.7269,69.798,18186.0
2019-05-13 14:45:00,78.62,78.87,78.62,78.86,20914.0,69.798,70.0199,69.798,70.011,20914.0
2019-05-13 14:50:00,78.87,79.02,78.87,78.97,14402.0,70.0199,70.1531,70.0199,70.1087,14402.0
2019-05-13 14:55:00,78.95,78.99,78.73,78.73,17394.0,70.0909,70.1265,69.8956,69.8956,17394.0
2019-05-13 15:00:00,78.73,78.89,78.68,78.69,31927.0,69.8956,70.0377,69.8512,69.8601,31927.0
2019-05-13 15:05:00,78.69,78.88,78.65,78.82,21162.0,69.8601,70.0288,69.8246,69.9755,21162.0
2019-05-13 15:10:00,78.82,78.85,78.68,78.7,16691.0,69.9755,70.0022,69.8512,69.869,16691.0
2019-05-13 15:15:00,78.7,78.77,78.61,78.63,20374.0,69.869,69.9311,69.7891,69.8068,20374.0
2019-05-13 15:20:00,78.63,78.65,78.54,78.54,15925.0,69.8068,69.8246,69.7269,69.7269,15925.0
2019-05-13 15:25:00,78.54,78.61,78.46,78.53,19898.0,69.7269,69.7891,69.6559,69.7181,19898.0
2019-05-13 15:30:00,78.53,78.53,78.35,78.42,28006.0,69.7181,69.7181,69.5583,69.6204,28006.0
2019-05-13 15:35:00,78.41,78.46,78.36,78.42,36609.0,69.6115,69.6559,69.5671,69.6204,36609.0
2019-05-13 15:40:00,78.42,78.51,78.4,78.41,33647.0,69.6204,69.7003,69.6027,69.6115,33647.0
2019-05-13 15:45:00,78.41,78.54,78.41,78.51,47945.0,69.6115,69.7269,69.6115,69.7003,47945.0
2019-05-13 15:50:00,78.51,78.6,78.46,78.6,59578.0,69.7003,69.7802,69.6559,69.7802,59578.0
2019-05-13 15:55:00,78.59,78.68,78.5,78.51,163669.0,69.7713,69.8512,69.6914,69.7003,163669.0
2019-05-14 09:30:00,78.88,79.18,78.81,79.12,30622.0,70.0288,70.2951,69.9667,70.2419,30622.0
2019-05-14 09:35:00,79.09,79.14,78.99,79.11,6394.0,70.2152,70.2596,70.1265,70.233,6394.0
2019-05-14 09:40:00,79.08,79.29,79.05,79.29,3003.0,70.2064,70.3928,70.1797,70.3928,3003.0
2019-05-14 09:45:00,79.27,79.34,78.84,78.84,11166.0,70.375,70.4372,69.9933,69.9933,11166.0
2019-05-14 09:50:00,78.86,79.04,78.79,78.93,25568.0,70.011,70.1708,69.9489,70.0732,25568.0
2019-05-14 09:55:00,78.92,78.94,78.7,78.7,18576.0,70.0643,70.0821,69.869,69.869,18576.0
2019-05-14 10:00:00,78.77,78.99,78.77,78.89,14567.0,69.9311,70.1265,69.9311,70.0377,14567.0
2019-05-14 10:05:00,78.9,78.96,78.88,78.93,13178.0,70.0466,70.0998,70.0288,70.0732,13178.0
2019-05-14 10:10:00,78.94,78.97,78.85,78.95,9082.0,70.0821,70.1087,70.0022,70.0909,9082.0
2019-05-14 10:15:00,78.96,79.19,78.96,79.09,6678.0,70.0998,70.304,70.0998,70.2152,6678.0
2019-05-14 10:20:00,79.1,79.14,78.99,79.09,31801.0,70.2241,70.2596,70.1265,70.2152,31801.0
2019-05-14 10:25:00,79.11,79.11,78.97,79.0,14844.0,70.233,70.233,70.1087,70.1353,14844.0
2019-05-14 10:30:00,79.0,79.02,78.9,78.91,8621.0,70.1353,70.1531,70.0466,70.0554,8621.0
2019-05-14 10:35:00,78.89,78.99,78.88,78.98,12566.0,70.0377,70.1265,70.0288,70.1176,12566.0
2019-05-14 10:40:00,78.97,79.11,78.95,79.11,14773.0,70.1087,70.233,70.0909,70.233,14773.0
2019-05-14 10:45:00,79.13,79.15,79.03,79.03,7058.0,70.2507,70.2685,70.162,70.162,7058.0
2019-05-14 10:50:00,79.01,79.06,78.96,78.99,8167.0,70.1442,70.1886,70.0998,70.1265,8167.0
2019-05-14 10:55:00,79.01,79.02,78.94,78.98,35163.0,70.1442,70.1531,70.0821,70.1176,35163.0
2019-05-14 11:00:00,78.98,79.09,78.96,79.03,16143.0,70.1176,70.2152,70.0998,70.162,16143.0
2019-05-14 11:05:00,79.05,79.15,79.04,79.05,25848.0,70.1797,70.2685,70.1708,70.1797,25848.0
2019-05-14 11:10:00,79.04,79.08,79.02,79.06,12283.0,70.1708,70.2064,70.1531,70.1886,12283.0
2019-05-14 11:15:00,79.06,79.06,78.96,78.97,13550.0,70.1886,70.1886,70.0998,70.1087,13550.0
2019-05-14 11:20:00,78.96,79.12,78.94,79.08,25665.0,70.0998,70.2419,70.0821,70.2064,25665.0
2019-05-14 11:25:00,79.15,79.2,79.08,79.11,6646.0,70.2685,70.3129,70.2064,70.233,6646.0
2019-05-14 11:30:00,79.11,79.17,79.08,79.14,8808.0,70.233,70.2863,70.2064,70.2596,8808.0
2019-05-14 11:35:00,79.13,79.27,79.13,79.23,18687.0,70.2507,70.375,70.2507,70.3395,18687.0
2019-05-14 11:40:00,79.22,79.24,79.15,79.17,15784.0,70.3306,70.3484,70.2685,70.2863,15784.0
2019-05-14 11:45:00,79.19,79.31,79.18,79.31,8347.0,70.304,70.4105,70.2951,70.4105,8347.0
2019-05-14 11:50:00,79.31,79.37,79.28,79.34,8260.0,70.4105,70.4638,70.3839,70.4372,8260.0
2019-05-14 11:55:00,79.36,79.4,79.28,79.35,9000.0,70.4549,70.4904,70.3839,70.4461,9000.0
2019-05-14 12:00:00,79.34,79.43,79.31,79.41,5188.0,70.4372,70.5171,70.4105,70.4993,5188.0
2019-05-14 12:05:00,79.43,79.45,79.34,79.34,5880.0,70.5171,70.5348,70.4372,70.4372,5880.0
2019-05-14 12:10:00,79.35,79.45,79.31,79.37,6136.0,70.4461,70.5348,70.4105,70.4638,6136.0
2019-05-14 12:15:00,79.34,79.34,79.26,79.27,10170.0,70.4372,70.4372,70.3662,70.375,10170.0
2019-05-14 12:20:00,79.27,79.36,79.26,79.3,5377.0,70.375,70.4549,70.3662,70.4017,5377.0
2019-05-14 12:25:00,79.3,79.39,79.28,79.28,6566.0,70.4017,70.4816,70.3839,70.3839,6566.0
2019-05-14 12:30:00,79.28,79.28,79.22,79.27,4161.0,70.3839,70.3839,70.3306,70.375,4161.0
2019-05-14 12:35:00,79.3,79.4,79.27,79.38,5204.0,70.4017,70.4904,70.375,70.4727,5204.0
2019-05-14 12:40:00,79.39,79.41,79.34,79.34,5471.0,70.4816,70.4993,70.4372,70.4372,5471.0
2019-05-14 12:45:00,79.35,79.42,79.33,79.42,6348.0,70.4461,70.5082,70.4283,70.5082,6348.0
2019-05-14 12:50:00,79.4,79.45,79.38,79.4,2752.0,70.4904,70.5348,70.4727,70.4904,2752.0
2019-05-14 12:55:00,79.41,79.44,79.39,79.39,4507.0,70.4993,70.526,70.4816,70.4816,4507.0
2019-05-14 13:00:00,79.41,79.45,79.38,79.45,4506.0,70.4993,70.5348,70.4727,70.5348,4506.0
2019-05-14 13:05:00,79.45,79.52,79.42,79.47,6421.0,70.5348,70.597,70.5082,70.5526,6421.0
2019-05-14 13:10:00,79.48,79.58,79.48,79.55,4861.0,70.5615,70.6502,70.5615,70.6236,4861.0
2019-05-14 13:15:00,79.55,79.56,79.48,79.51,3400.0,70.6236,70.6325,70.5615,70.5881,3400.0
2019-05-14 13:20:00,79.48,79.63,79.48,79.62,6145.0,70.5615,70.6946,70.5615,70.6858,6145.0
2019-05-14 13:25:00,79.61,79.61,79.55,79.57,4622.0,70.6769,70.6769,70.6236,70.6414,4622.0
2019-05-14 13:30:00,79.58,79.63,79.57,79.59,2006.0,70.6502,70.6946,70.6414,70.6591,2006.0
2019-05-14 13:35:00,79.62,79.63,79.57,79.59,5774.0,70.6858,70.6946,70.6414,70.6591,5774.0
2019-05-14 13:40:00,79.58,79.62,79.54,79.57,7942.0,70.6502,70.6858,70.6147,70.6414,7942.0
2019-05-14 13:45:00,79.57,79.62,79.54,79.6,11433.0,70.6414,70.6858,70.6147,70.668,11433.0
2019-05-14 13:50:00,79.58,79.65,79.58,79.59,7800.0,70.6502,70.7124,70.6502,70.6591,7800.0
2019-05-14 13:55:00,79.59,79.61,79.57,79.58,7907.0,70.6591,70.6769,70.6414,70.6502,7907.0
2019-05-14 14:00:00,79.55,79.58,79.49,79.49,5270.0,70.6236,70.6502,70.5703,70.5703,5270.0
2019-05-14 14:05:00,79.48,79.49,79.41,79.49,3470.0,70.5615,70.5703,70.4993,70.5703,3470.0
2019-05-14 14:10:00,79.49,79.51,79.44,79.44,4523.0,70.5703,70.5881,70.526,70.526,4523.0
2019-05-14 14:15:00,79.45,79.49,79.42,79.46,5494.0,70.5348,70.5703,70.5082,70.5437,5494.0
2019-05-14 14:20:00,79.49,79.54,79.47,79.51,11684.0,70.5703,70.6147,70.5526,70.5881,11684.0
2019-05-14 14:25:00,79.5,79.54,79.47,79.48,8591.0,70.5792,70.6147,70.5526,70.5615,8591.0
2019-05-14 14:30:00,79.47,79.48,79.34,79.43,13326.0,70.5526,70.5615,70.4372,70.5171,13326.0
2019-05-14 14:35:00,79.44,79.5,79.43,79.49,5163.0,70.526,70.5792,70.5171,70.5703,5163.0
2019-05-14 14:40:00,79.54,79.54,79.51,79.53,6612.0,70.6147,70.6147,70.5881,70.6059,6612.0
2019-05-14 14:45:00,79.52,79.52,79.27,79.27,6691.0,70.597,70.597,70.375,70.375,6691.0
2019-05-14 14:50:00,79.29,79.29,79.2,79.22,5278.0,70.3928,70.3928,70.3129,70.3306,5278.0
2019-05-14 14:55:00,79.26,79.42,79.26,79.41,5677.0,70.3662,70.5082,70.3662,70.4993,5677.0
2019-05-14 15:00:00,79.38,79.46,79.34,79.46,3438.0,70.4727,70.5437,70.4372,70.5437,3438.0
2019-05-14 15:05:00,79.46,79.59,79.42,79.59,14494.0,70.5437,70.6591,70.5082,70.6591,14494.0
2019-05-14 15:10:00,79.58,79.58,79.49,79.52,13498.0,70.6502,70.6502,70.5703,70.597,13498.0
2019-05-14 15:15:00,79.51,79.56,79.46,79.56,18283.0,70.5881,70.6325,70.5437,70.6325,18283.0
2019-05-14 15:20:00,79.57,79.6,79.52,79.56,13199.0,70.6414,70.668,70.597,70.6325,13199.0
2019-05-14 15:25:00,79.57,79.62,79.56,79.58,14406.0,70.6414,70.6858,70.6325,70.6502,14406.0
2019-05-14 15:30:00,79.57,79.57,79.31,79.33,21235.0,70.6414,70.6414,70.4105,70.4283,21235.0
2019-05-14 15:35:00,79.32,79.46,79.31,79.43,25294.0,70.4194,70.5437,70.4105,70.5171,25294.0
2019-05-14 15:40:00,79.43,79.5,79.41,79.41,21241.0,70.5171,70.5792,70.4993,70.4993,21241.0
2019-05-14 15:45:00,79.38,79.4,79.28,79.36,22633.0,70.4727,70.4904,70.3839,70.4549,22633.0
2019-05-14 15:50:00,79.35,79.37,79.18,79.25,32595.0,70.4461,70.4638,70.2951,70.3573,32595.0
2019-05-14 15:55:00,79.26,79.3,79.14,79.17,85042.0,70.3662,70.4017,70.2596,70.2863,85042.0
2019-05-15 09:30:00,78.66,78.88,78.42,78.77,36534.0,69.8335,70.0288,69.6204,69.9311,36534.0
2019-05-15 09:35:00,78.69,78.98,78.67,78.86,7784.0,69.8601,70.1176,69.8424,70.011,7784.0
2019-05-15 09:40:00,78.81,78.88,78.63,78.72,5160.0,69.9667,70.0288,69.8068,69.8867,5160.0
2019-05-15 09:45:00,78.68,78.83,78.67,78.7,6764.0,69.8512,69.9844,69.8424,69.869,6764.0
2019-05-15 09:50:00,78.79,78.79,78.62,78.75,5664.0,69.9489,69.9489,69.798,69.9134,5664.0
2019-05-15 09:55:00,78.71,78.78,78.46,78.54,17758.0,69.8779,69.94,69.6559,69.7269,17758.0
2019-05-15 10:00:00,78.63,78.72,78.54,78.66,15142.0,69.8068,69.8867,69.7269,69.8335,15142.0
2019-05-15 10:05:00,78.66,78.71,78.5,78.59,10658.0,69.8335,69.8779,69.6914,69.7713,10658.0
2019-05-15 10:10:00,78.63,78.96,78.46,78.96,10870.0,69.8068,70.0998,69.6559,70.0998,10870.0
2019-05-15 10:15:00,79.01,79.12,78.88,79.03,4136.0,70.1442,70.2419,70.0288,70.162,4136.0
2019-05-15 10:20:00,79.05,79.09,78.91,78.98,7069.0,70.1797,70.2152,70.0554,70.1176,7069.0
2019-05-15 10:25:00,78.98,79.21,78.98,79.21,6549.0,70.1176,70.3218,70.1176,70.3218,6549.0
2019-05-15 10:30:00,79.26,79.3,78.98,78.98,21390.0,70.3662,70.4017,70.1176,70.1176,21390.0
2019-05-15 10:35:00,79.03,79.11,79.0,79.04,9073.0,70.162,70.233,70.1353,70.1708,9073.0
2019-05-15 10:40:00,79.04,79.25,79.03,79.21,36291.0,70.1708,70.3573,70.162,70.3218,36291.0
2019-05-15 10:45:00,79.22,79.26,79.07,79.12,18263.0,70.3306,70.3662,70.1975,70.2419,18263.0
2019-05-15 10:50:00,79.14,79.2,79.09,79.09,20829.0,70.2596,70.3129,70.2152,70.2152,20829.0
2019-05-15 10:55:00,79.12,79.19,79.0,79.07,24499.0,70.2419,70.304,70.1353,70.1975,24499.0
2019-05-15 11:00:00,79.08,79.14,78.99,79.11,14550.0,70.2064,70.2596,70.1265,70.233,14550.0
2019-05-15 11:05:00,79.08,79.12,79.01,79.09,45463.0,70.2064,70.2419,70.1442,70.2152,45463.0
2019-05-15 11:10:00,79.1,79.16,79.08,79.11,12224.0,70.2241,70.2774,70.2064,70.233,12224.0
2019-05-15 11:15:00,79.1,79.17,78.98,79.17,37337.0,70.2241,70.2863,70.1176,70.2863,37337.0
2019-05-15 11:20:00,79.17,79.36,79.16,79.32,7772.0,70.2863,70.4549,70.2774,70.4194,7772.0
2019-05-15 11:25:00,79.32,79.43,79.32,79.4,4763.0,70.4194,70.5171,70.4194,70.4904,4763.0
2019-05-15 11:30:00,79.41,79.44,79.29,79.35,5482.0,70.4993,70.526,70.3928,70.4461,5482.0
2019-05-15 11:35:00,79.36,79.38,79.32,79.36,6454.0,70.4549,70.4727,70.4194,70.4549,6454.0
2019-05-15 11:40:00,79.36,79.54,79.33,79.51,4535.0,70.4549,70.6147,70.4283,70.5881,4535.0
2019-05-15 11:45:00,79.55,79.55,79.47,79.5,8550.0,70.6236,70.6236,70.5526,70.5792,8550.0
2019-05-15 11:50:00,79.48,79.64,79.48,79.62,5848.0,70.5615,70.7035,70.5615,70.6858,5848.0
2019-05-15 11:55:00,79.62,79.65,79.59,79.63,1629.0,70.6858,70.7124,70.6591,70.6946,1629.0
2019-05-15 12:00:00,79.63,79.73,79.63,79.69,5419.0,70.6946,70.7834,70.6946,70.7479,5419.0
2019-05-15 12:05:00,79.7,79.77,79.62,79.69,5600.0,70.7568,70.8189,70.6858,70.7479,5600.0
2019-05-15 12:10:00,79.66,79.7,79.6,79.7,3500.0,70.7213,70.7568,70.668,70.7568,3500.0
2019-05-15 12:15:00,79.72,79.72,79.59,79.59,6182.0,70.7745,70.7745,70.6591,70.6591,6182.0
2019-05-15 12:20:00,79.58,79.65,79.56,79.58,3658.0,70.6502,70.7124,70.6325,70.6502,3658.0
2019-05-15 12:25:00,79.58,79.58,79.46,79.49,4278.0,70.6502,70.6502,70.5437,70.5703,4278.0
2019-05-15 12:30:00,79.51,79.62,79.49,79.59,6305.0,70.5881,70.6858,70.5703,70.6591,6305.0
2019-05-15 12:35:00,79.57,79.58,79.5,79.52,1817.0,70.6414,70.6502,70.5792,70.597,1817.0
2019-05-15 12:40:00,79.56,79.58,79.52,79.52,2822.0,70.6325,70.6502,70.597,70.597,2822.0
2019-05-15 12:45:00,79.58,79.62,79.54,79.62,1800.0,70.6502,70.6858,70.6147,70.6858,1800.0
2019-05-15 12:50:00,79.58,79.59,79.51,79.54,2615.0,70.6502,70.6591,70.5881,70.6147,2615.0
2019-05-15 12:55:00,79.5,79.56,79.44,79.5,2422.0,70.5792,70.6325,70.526,70.5792,2422.0
2019-05-15 13:00:00,79.51,79.53,79.49,79.53,1200.0,70.5881,70.6059,70.5703,70.6059,1200.0
2019-05-15 13:05:00,79.54,79.55,79.48,79.48,1912.0,70.6147,70.6236,70.5615,70.5615,1912.0
2019-05-15 13:10:00,79.5,79.51,79.47,79.48,3453.0,70.5792,70.5881,70.5526,70.5615,3453.0
2019-05-15 13:15:00,79.46,79.5,79.41,79.43,2418.0,70.5437,70.5792,70.4993,70.5171,2418.0
2019-05-15 13:20:00,79.42,79.44,79.32,79.35,4234.0,70.5082,70.526,70.4194,70.4461,4234.0
2019-05-15 13:25:00,79.36,79.37,79.33,79.36,1400.0,70.4549,70.4638,70.4283,70.4549,1400.0
2019-05-15 13:30:00,79.35,79.45,79.35,79.41,2210.0,70.4461,70.5348,70.4461,70.4993,2210.0
2019-05-15 13:35:00,79.47,79.53,79.43,79.53,2654.0,70.5526,70.6059,70.5171,70.6059,2654.0
2019-05-15 13:40:00,79.52,79.52,79.45,79.45,7933.0,70.597,70.597,70.5348,70.5348,7933.0
2019-05-15 13:45:00,79.46,79.52,79.43,79.48,3200.0,70.5437,70.597,70.5171,70.5615,3200.0
2019-05-15 13:50:00,79.51,79.53,79.48,79.52,3118.0,70.5881,70.6059,70.5615,70.597,3118.0
2019-05-15 13:55:00,79.51,79.6,79.51,79.58,3011.0,70.5881,70.668,70.5881,70.6502,3011.0
2019-05-15 14:00:00,79.59,79.65,79.59,79.63,4376.0,70.6591,70.7124,70.6591,70.6946,4376.0
2019-05-15 14:05:00,79.62,79.67,79.6,79.6,3999.0,70.6858,70.7301,70.668,70.668,3999.0
2019-05-15 14:10:00,79.64,79.7,79.63,79.7,2695.0,70.7035,70.7568,70.6946,70.7568,2695.0
2019-05-15 14:15:00,79.68,79.69,79.63,79.65,1910.0,70.739,70.7479,70.6946,70.7124,1910.0
2019-05-15 14:20:00,79.7,79.74,79.66,79.73,3031.0,70.7568,70.7923,70.7213,70.7834,3031.0
2019-05-15 14:25:00,79.73,79.73,79.68,79.7,4454.0,70.7834,70.7834,70.739,70.7568,4454.0
2019-05-15 14:30:00,79.73,79.76,79.69,79.72,5003.0,70.7834,70.81,70.7479,70.7745,5003.0
2019-05-15 14:35:00,79.73,79.74,79.67,79.73,4638.0,70.7834,70.7923,70.7301,70.7834,4638.0
2019-05-15 14:40:00,79.74,79.74,79.71,79.74,3778.0,70.7923,70.7923,70.7657,70.7923,3778.0
2019-05-15 14:45:00,79.75,79.8,79.73,79.77,4603.0,70.8012,70.8456,70.7834,70.8189,4603.0
2019-05-15 14:50:00,79.76,79.8,79.68,79.68,5174.0,70.81,70.8456,70.739,70.739,5174.0
2019-05-15 14:55:00,79.67,79.7,79.65,79.67,4851.0,70.7301,70.7568,70.7124,70.7301,4851.0
2019-05-15 15:00:00,79.7,79.71,79.64,79.66,7657.0,70.7568,70.7657,70.7035,70.7213,7657.0
2019-05-15 15:05:00,79.71,79.72,79.65,79.72,7212.0,70.7657,70.7745,70.7124,70.7745,7212.0
2019-05-15 15:10:00,79.7,79.78,79.69,79.75,8647.0,70.7568,70.8278,70.7479,70.8012,8647.0
2019-05-15 15:15:00,79.75,79.77,79.7,79.76,7075.0,70.8012,70.8189,70.7568,70.81,7075.0
2019-05-15 15:20:00,79.77,79.82,79.76,79.81,7672.0,70.8189,70.8633,70.81,70.8544,7672.0
2019-05-15 15:25:00,79.82,79.85,79.79,79.83,14007.0,70.8633,70.89,70.8367,70.8722,14007.0
2019-05-15 15:30:00,79.82,79.86,79.76,79.77,36386.0,70.8633,70.8988,70.81,70.8189,36386.0
2019-05-15 15:35:00,79.76,79.78,79.65,79.7,40587.0,70.81,70.8278,70.7124,70.7568,40587.0
2019-05-15 15:40:00,79.69,79.7,79.66,79.66,18427.0,70.7479,70.7568,70.7213,70.7213,18427.0
2019-05-15 15:45:00,79.65,79.66,79.56,79.58,24575.0,70.7124,70.7213,70.6325,70.6502,24575.0
2019-05-15 15:50:00,79.56,79.66,79.56,79.66,39148.0,70.6325,70.7213,70.6325,70.7213,39148.0
2019-05-15 15:55:00,79.66,79.66,79.52,79.56,59809.0,70.7213,70.7213,70.597,70.6325,59809.0
2019-05-16 09:30:00,79.74,79.86,79.59,79.78,23934.0,70.7923,70.8988,70.6591,70.8278,23934.0
2019-05-16 09:35:00,79.75,79.78,79.56,79.62,6590.0,70.8012,70.8278,70.6325,70.6858,6590.0
2019-05-16 09:40:00,79.67,79.71,79.53,79.68,5300.0,70.7301,70.7657,70.6059,70.739,5300.0
2019-05-16 09:45:00,79.73,79.73,79.57,79.57,4832.0,70.7834,70.7834,70.6414,70.6414,4832.0
2019-05-16 09:50:00,79.58,79.66,79.51,79.62,5314.0,70.6502,70.7213,70.5881,70.6858,5314.0
2019-05-16 09:55:00,79.59,79.69,79.54,79.66,9391.0,70.6591,70.7479,70.6147,70.7213,9391.0
2019-05-16 10:00:00,79.66,79.78,79.65,79.78,13708.0,70.7213,70.8278,70.7124,70.8278,13708.0
2019-05-16 10:05:00,79.76,79.76,79.6,79.61,7464.0,70.81,70.81,70.668,70.6769,7464.0
2019-05-16 10:10:00,79.59,79.65,79.54,79.56,5711.0,70.6591,70.7124,70.6147,70.6325,5711.0
2019-05-16 10:15:00,79.55,79.72,79.54,79.72,5922.0,70.6236,70.7745,70.6147,70.7745,5922.0
2019-05-16 10:20:00,79.71,79.74,79.64,79.73,6810.0,70.7657,70.7923,70.7035,70.7834,6810.0
2019-05-16 10:25:00,79.72,79.79,79.69,79.77,4592.0,70.7745,70.8367,70.7479,70.8189,4592.0
2019-05-16 10:30:00,79.8,79.82,79.7,79.75,11245.0,70.8456,70.8633,70.7568,70.8012,11245.0
2019-05-16 10:35:00,79.75,79.81,79.74,79.78,5458.0,70.8012,70.8544,70.7923,70.8278,5458.0
2019-05-16 10:40:00,79.79,79.89,79.78,79.85,5785.0,70.8367,70.9255,70.8278,70.89,5785.0
2019-05-16 10:45:00,79.85,79.88,79.78,79.85,14546.0,70.89,70.9166,70.8278,70.89,14546.0
2019-05-16 10:50:00,79.86,79.93,79.83,79.9,4190.0,70.8988,70.961,70.8722,70.9343,4190.0
2019-05-16 10:55:00,79.9,79.96,79.85,79.96,8149.0,70.9343,70.9876,70.89,70.9876,8149.0
2019-05-16 11:00:00,79.97,80.0,79.91,79.91,6929.0,70.9965,71.0231,70.9432,70.9432,6929.0
2019-05-16 11:05:00,79.91,79.95,79.83,79.83,6805.0,70.9432,70.9787,70.8722,70.8722,6805.0
2019-05-16 11:10:00,79.83,79.88,79.81,79.87,5746.0,70.8722,70.9166,70.8544,70.9077,5746.0
2019-05-16 11:15:00,79.87,79.91,79.82,79.9,4691.0,70.9077,70.9432,70.8633,70.9343,4691.0
2019-05-16 11:20:00,79.92,80.01,79.89,79.92,4746.0,70.9521,71.032,70.9255,70.9521,4746.0
2019-05-16 11:25:00,79.93,80.0,79.93,79.98,5609.0,70.961,71.0231,70.961,71.0054,5609.0
2019-05-16 11:30:00,79.97,80.03,79.96,80.02,8268.0,70.9965,71.0498,70.9876,71.0409,8268.0
2019-05-16 11:35:00,80.03,80.08,80.01,80.07,4567.0,71.0498,71.0941,71.032,71.0853,4567.0
2019-05-16 11:40:00,80.04,80.15,80.04,80.13,5115.0,71.0586,71.1563,71.0586,71.1385,5115.0
2019-05-16 11:45:00,80.14,80.14,80.02,80.02,7260.0,71.1474,71.1474,71.0409,71.0409,7260.0
2019-05-16 11:50:00,80.02,80.09,80.01,80.06,11975.0,71.0409,71.103,71.032,71.0764,11975.0
2019-05-16 11:55:00,80.06,80.12,80.06,80.09,12686.0,71.0764,71.1297,71.0764,71.103,12686.0
2019-05-16 12:00:00,80.1,80.19,80.1,80.16,4633.0,71.1119,71.1918,71.1119,71.1652,4633.0
2019-05-16 12:05:00,80.17,80.21,80.12,80.2,19340.0,71.174,71.2096,71.1297,71.2007,19340.0
2019-05-16 12:10:00,80.19,80.22,80.18,80.21,2778.0,71.1918,71.2184,71.1829,71.2096,2778.0
2019-05-16 12:15:00,80.21,80.29,80.2,80.27,4650.0,71.2096,71.2806,71.2007,71.2628,4650.0
2019-05-16 12:20:00,80.28,80.28,80.22,80.24,2600.0,71.2717,71.2717,71.2184,71.2362,2600.0
2019-05-16 12:25:00,80.24,80.28,80.21,80.21,7735.0,71.2362,71.2717,71.2096,71.2096,7735.0
2019-05-16 12:30:00,80.21,80.26,80.21,80.22,5281.0,71.2096,71.2539,71.2096,71.2184,5281.0
2019-05-16 12:35:00,80.23,80.25,80.19,80.21,3253.0,71.2273,71.2451,71.1918,71.2096,3253.0
2019-05-16 12:40:00,80.23,80.23,80.15,80.16,3599.0,71.2273,71.2273,71.1563,71.1652,3599.0
2019-05-16 12:45:00,80.17,80.2,80.14,80.18,4190.0,71.174,71.2007,71.1474,71.1829,4190.0
2019-05-16 12:50:00,80.16,80.16,80.11,80.14,8222.0,71.1652,71.1652,71.1208,71.1474,8222.0
2019-05-16 12:55:00,80.15,80.22,80.14,80.21,4294.0,71.1563,71.2184,71.1474,71.2096,4294.0
2019-05-16 13:00:00,80.22,80.26,80.15,80.15,4509.0,71.2184,71.2539,71.1563,71.1563,4509.0
2019-05-16 13:05:00,80.14,80.2,80.12,80.17,2507.0,71.1474,71.2007,71.1297,71.174,2507.0
2019-05-16 13:10:00,80.17,80.24,80.17,80.19,3886.0,71.174,71.2362,71.174,71.1918,3886.0
2019-05-16 13:15:00,80.19,80.24,80.17,80.23,2618.0,71.1918,71.2362,71.174,71.2273,2618.0
2019-05-16 13:20:00,80.22,80.23,80.16,80.17,2687.0,71.2184,71.2273,71.1652,71.174,2687.0
2019-05-16 13:25:00,80.16,80.2,80.15,80.19,4545.0,71.1652,71.2007,71.1563,71.1918,4545.0
2019-05-16 13:30:00,80.17,80.17,80.11,80.12,3532.0,71.174,71.174,71.1208,71.1297,3532.0
2019-05-16 13:35:00,80.12,80.12,80.07,80.09,3932.0,71.1297,71.1297,71.0853,71.103,3932.0
2019-05-16 13:40:00,80.09,80.13,80.07,80.12,6592.0,71.103,71.1385,71.0853,71.1297,6592.0
2019-05-16 13:45:00,80.1,80.17,80.09,80.11,6672.0,71.1119,71.174,71.103,71.1208,6672.0
2019-05-16 13:50:00,80.1,80.17,80.07,80.15,5939.0,71.1119,71.174,71.0853,71.1563,5939.0
2019-05-16 13:55:00,80.14,80.22,80.12,80.19,6605.0,71.1474,71.2184,71.1297,71.1918,6605.0
2019-05-16 14:00:00,80.17,80.21,80.13,80.18,7932.0,71.174,71.2096,71.1385,71.1829,7932.0
2019-05-16 14:05:00,80.18,80.22,80.17,80.17,6783.0,71.1829,71.2184,71.174,71.174,6783.0
2019-05-16 14:10:00,80.15,80.2,80.14,80.19,7315.0,71.1563,71.2007,71.1474,71.1918,7315.0
2019-05-16 14:15:00,80.18,80.22,80.18,80.21,12682.0,71.1829,71.2184,71.1829,71.2096,12682.0
2019-05-16 14:20:00,80.2,80.23,80.19,80.23,8419.0,71.2007,71.2273,71.1918,71.2273,8419.0
2019-05-16 14:25:00,80.25,80.31,80.25,80.31,7336.0,71.2451,71.2983,71.2451,71.2983,7336.0
2019-05-16 14:30:00,80.31,80.31,80.23,80.27,4520.0,71.2983,71.2983,71.2273,71.2628,4520.0
2019-05-16 14:35:00,80.28,80.3,80.26,80.3,5348.0,71.2717,71.2895,71.2539,71.2895,5348.0
2019-05-16 14:40:00,80.29,80.31,80.22,80.24,4490.0,71.2806,71.2983,71.2184,71.2362,4490.0
2019-05-16 14:45:00,80.25,80.27,80.2,80.21,6753.0,71.2451,71.2628,71.2007,71.2096,6753.0
2019-05-16 14:50:00,80.21,80.22,80.1,80.12,9909.0,71.2096,71.2184,71.1119,71.1297,9909.0
2019-05-16 14:55:00,80.09,80.18,80.09,80.18,8467.0,71.103,71.1829,71.103,71.1829,8467.0
2019-05-16 15:00:00,80.17,80.17,80.06,80.07,20941.0,71.174,71.174,71.0764,71.0853,20941.0
2019-05-16 15:05:00,80.08,80.08,79.93,79.98,17615.0,71.0941,71.0941,70.961,71.0054,17615.0
2019-05-16 15:10:00,79.99,80.04,79.95,79.97,11487.0,71.0142,71.0586,70.9787,70.9965,11487.0
2019-05-16 15:15:00,79.97,79.97,79.92,79.94,13310.0,70.9965,70.9965,70.9521,70.9699,13310.0
2019-05-16 15:20:00,79.94,80.01,79.94,80.01,24876.0,70.9699,71.032,70.9699,71.032,24876.0
2019-05-16 15:25:00,80.01,80.12,79.99,80.12,8874.0,71.032,71.1297,71.0142,71.1297,8874.0
2019-05-16 15:30:00,80.12,80.13,80.01,80.09,16981.0,71.1297,71.1385,71.032,71.103,16981.0
2019-05-16 15:35:00,80.09,80.14,80.04,80.05,19265.0,71.103,71.1474,71.0586,71.0675,19265.0
2019-05-16 15:40:00,80.06,80.07,79.88,79.89,20086.0,71.0764,71.0853,70.9166,70.9255,20086.0
2019-05-16 15:45:00,79.88,79.92,79.86,79.91,19658.0,70.9166,70.9521,70.8988,70.9432,19658.0
2019-05-16 15:50:00,79.92,79.94,79.82,79.92,31051.0,70.9521,70.9699,70.8633,70.9521,31051.0
2019-05-16 15:55:00,79.92,80.03,79.9,80.0,84792.0,70.9521,71.0498,70.9343,71.0231,84792.0
2019-05-17 09:30:00,79.11,79.34,78.9,79.15,92511.0,70.233,70.4372,70.0466,70.2685,92511.0
2019-05-17 09:35:00,79.18,79.34,79.18,79.34,6099.0,70.2951,70.4372,70.2951,70.4372,6099.0
2019-05-17 09:40:00,79.34,79.42,79.26,79.3,16208.0,70.4372,70.5082,70.3662,70.4017,16208.0
2019-05-17 09:45:00,79.29,79.32,79.08,79.08,21130.0,70.3928,70.4194,70.2064,70.2064,21130.0
2019-05-17 09:50:00,79.07,79.08,78.74,78.78,30084.0,70.1975,70.2064,69.9045,69.94,30084.0
2019-05-17 09:55:00,78.74,78.82,78.63,78.77,20353.0,69.9045,69.9755,69.8068,69.9311,20353.0
2019-05-17 10:00:00,78.8,79.17,78.71,79.06,16981.0,69.9578,70.2863,69.8779,70.1886,16981.0
2019-05-17 10:05:00,79.05,79.16,79.0,79.07,10476.0,70.1797,70.2774,70.1353,70.1975,10476.0
2019-05-17 10:10:00,79.09,79.13,78.96,78.99,6245.0,70.2152,70.2507,70.0998,70.1265,6245.0
2019-05-17 10:15:00,79.03,79.23,78.99,79.18,11214.0,70.162,70.3395,70.1265,70.2951,11214.0
2019-05-17 10:20:00,79.23,79.27,79.16,79.27,5487.0,70.3395,70.375,70.2774,70.375,5487.0
2019-05-17 10:25:00,79.25,79.33,79.22,79.29,2200.0,70.3573,70.4283,70.3306,70.3928,2200.0
2019-05-17 10:30:00,79.3,79.34,79.24,79.33,2360.0,70.4017,70.4372,70.3484,70.4283,2360.0
2019-05-17 10:35:00,79.25,79.3,79.18,79.27,3596.0,70.3573,70.4017,70.2951,70.375,3596.0
2019-05-17 10:40:00,79.27,79.39,79.26,79.39,8824.0,70.375,70.4816,70.3662,70.4816,8824.0
2019-05-17 10:45:00,79.38,79.45,79.35,79.45,6506.0,70.4727,70.5348,70.4461,70.5348,6506.0
2019-05-17 10:50:00,79.49,79.64,79.49,79.64,6946.0,70.5703,70.7035,70.5703,70.7035,6946.0
2019-05-17 10:55:00,79.63,79.84,79.62,79.7,6122.0,70.6946,70.8811,70.6858,70.7568,6122.0
2019-05-17 11:00:00,79.74,79.82,79.72,79.78,6718.0,70.7923,70.8633,70.7745,70.8278,6718.0
2019-05-17 11:05:00,79.77,79.9,79.74,79.88,4804.0,70.8189,70.9343,70.7923,70.9166,4804.0
2019-05-17 11:10:00,79.88,79.9,79.8,79.84,5562.0,70.9166,70.9343,70.8456,70.8811,5562.0
2019-05-17 11:15:00,79.85,79.88,79.78,79.78,8775.0,70.89,70.9166,70.8278,70.8278,8775.0
2019-05-17 11:20:00,79.8,79.86,79.74,79.83,25744.0,70.8456,70.8988,70.7923,70.8722,25744.0
2019-05-17 11:25:00,79.82,79.85,79.77,79.77,17349.0,70.8633,70.89,70.8189,70.8189,17349.0
2019-05-17 11:30:00,79.76,79.8,79.72,79.79,7789.0,70.81,70.8456,70.7745,70.8367,7789.0
2019-05-17 11:35:00,79.78,79.79,79.73,79.75,5586.0,70.8278,70.8367,70.7834,70.8012,5586.0
2019-05-17 11:40:00,79.72,79.73,79.63,79.71,3866.0,70.7745,70.7834,70.6946,70.7657,3866.0
2019-05-17 11:45:00,79.69,79.73,79.67,79.67,7742.0,70.7479,70.7834,70.7301,70.7301,7742.0
2019-05-17 11:50:00,79.63,79.76,79.62,79.76,3709.0,70.6946,70.81,70.6858,70.81,3709.0
2019-05-17 11:55:00,79.76,79.76,79.71,79.73,2446.0,70.81,70.81,70.7657,70.7834,2446.0
2019-05-17 12:00:00,79.73,79.77,79.68,79.71,4292.0,70.7834,70.8189,70.739,70.7657,4292.0
2019-05-17 12:05:00,79.67,79.67,79.52,79.59,3482.0,70.7301,70.7301,70.597,70.6591,3482.0
2019-05-17 12:10:00,79.57,79.62,79.56,79.56,4646.0,70.6414,70.6858,70.6325,70.6325,4646.0
2019-05-17 12:15:00,79.55,79.59,79.53,79.57,3711.0,70.6236,70.6591,70.6059,70.6414,3711.0
2019-05-17 12:20:00,79.59,79.59,79.5,79.51,2759.0,70.6591,70.6591,70.5792,70.5881,2759.0
2019-05-17 12:25:00,79.51,79.55,79.47,79.49,3325.0,70.5881,70.6236,70.5526,70.5703,3325.0
2019-05-17 12:30:00,79.46,79.51,79.41,79.43,6062.0,70.5437,70.5881,70.4993,70.5171,6062.0
2019-05-17 12:35:00,79.46,79.49,79.44,79.44,3649.0,70.5437,70.5703,70.526,70.526,3649.0
2019-05-17 12:40:00,79.46,79.58,79.45,79.52,3820.0,70.5437,70.6502,70.5348,70.597,3820.0
2019-05-17 12:45:00,79.55,79.64,79.55,79.62,6586.0,70.6236,70.7035,70.6236,70.6858,6586.0
2019-05-17 12:50:00,79.65,79.66,79.58,79.62,4038.0,70.7124,70.7213,70.6502,70.6858,4038.0
2019-05-17 12:55:00,79.62,79.64,79.61,79.63,2928.0,70.6858,70.7035,70.6769,70.6946,2928.0
2019-05-17 13:00:00,79.63,79.67,79.59,79.66,4100.0,70.6946,70.7301,70.6591,70.7213,4100.0
2019-05-17 13:05:00,79.65,79.75,79.65,79.75,5071.0,70.7124,70.8012,70.7124,70.8012,5071.0
2019-05-17 13:10:00,79.74,79.76,79.72,79.74,3250.0,70.7923,70.81,70.7745,70.7923,3250.0
2019-05-17 13:15:00,79.73,79.8,79.73,79.79,9908.0,70.7834,70.8456,70.7834,70.8367,9908.0
2019-05-17 13:20:00,79.78,79.8,79.66,79.66,7554.0,70.8278,70.8456,70.7213,70.7213,7554.0
2019-05-17 13:25:00,79.66,79.67,79.55,79.55,7099.0,70.7213,70.7301,70.6236,70.6236,7099.0
2019-05-17 13:30:00,79.56,79.64,79.5,79.64,6443.0,70.6325,70.7035,70.5792,70.7035,6443.0
2019-05-17 13:35:00,79.65,79.66,79.62,79.63,6298.0,70.7124,70.7213,70.6858,70.6946,6298.0
2019-05-17 13:40:00,79.63,79.66,79.52,79.59,7543.0,70.6946,70.7213,70.597,70.6591,7543.0
2019-05-17 13:45:00,79.58,79.63,79.53,79.6,5329.0,70.6502,70.6946,70.6059,70.668,5329.0
2019-05-17 13:50:00,79.61,79.61,79.54,79.56,5055.0,70.6769,70.6769,70.6147,70.6325,5055.0
2019-05-17 13:55:00,79.56,79.59,79.54,79.57,8070.0,70.6325,70.6591,70.6147,70.6414,8070.0
2019-05-17 14:00:00,79.55,79.6,79.48,79.51,12573.0,70.6236,70.668,70.5615,70.5881,12573.0
2019-05-17 14:05:00,79.51,79.55,79.45,79.55,6522.0,70.5881,70.6236,70.5348,70.6236,6522.0
2019-05-17 14:10:00,79.55,79.55,79.46,79.49,9538.0,70.6236,70.6236,70.5437,70.5703,9538.0
2019-05-17 14:15:00,79.49,79.51,79.46,79.48,8305.0,70.5703,70.5881,70.5437,70.5615,8305.0
2019-05-17 14:20:00,79.47,79.5,79.43,79.43,11296.0,70.5526,70.5792,70.5171,70.5171,11296.0
2019-05-17 14:25:00,79.44,79.51,79.43,79.5,10998.0,70.526,70.5881,70.5171,70.5792,10998.0
2019-05-17 14:30:00,79.51,79.51,79.45,79.46,7001.0,70.5881,70.5881,70.5348,70.5437,7001.0
2019-05-17 14:35:00,79.45,79.54,79.45,79.47,11991.0,70.5348,70.6147,70.5348,70.5526,11991.0
2019-05-17 14:40:00,79.48,79.48,79.35,79.42,10336.0,70.5615,70.5615,70.4461,70.5082,10336.0
2019-05-17 14:45:00,79.43,79.47,79.43,79.47,6658.0,70.5171,70.5526,70.5171,70.5526,6658.0
2019-05-17 14:50:00,79.47,79.48,79.45,79.47,9477.0,70.5526,70.5615,70.5348,70.5526,9477.0
2019-05-17 14:55:00,79.47,79.54,79.47,79.53,10003.0,70.5526,70.6147,70.5526,70.6059,10003.0
2019-05-17 15:00:00,79.51,79.53,79.23,79.25,18480.0,70.5881,70.6059,70.3395,70.3573,18480.0
2019-05-17 15:05:00,79.26,79.26,79.14,79.14,13013.0,70.3662,70.3662,70.2596,70.2596,13013.0
2019-05-17 15:10:00,79.11,79.17,79.06,79.15,12604.0,70.233,70.2863,70.1886,70.2685,12604.0
2019-05-17 15:15:00,79.13,79.14,78.99,79.06,24373.0,70.2507,70.2596,70.1265,70.1886,24373.0
2019-05-17 15:20:00,79.06,79.16,79.03,79.11,10905.0,70.1886,70.2774,70.162,70.233,10905.0
2019-05-17 15:25:00,79.11,79.19,79.03,79.18,18064.0,70.233,70.304,70.162,70.2951,18064.0
2019-05-17 15:30:00,79.12,79.14,79.01,79.04,15500.0,70.2419,70.2596,70.1442,70.1708,15500.0
2019-05-17 15:35:00,79.04,79.1,78.88,78.88,54625.0,70.1708,70.2241,70.0288,70.0288,54625.0
2019-05-17 15:40:00,78.88,78.92,78.72,78.84,75090.0,70.0288,70.0643,69.8867,69.9933,75090.0
2019-05-17 15:45:00,78.83,78.83,78.68,78.75,55180.0,69.9844,69.9844,69.8512,69.9134,55180.0
2019-05-17 15:50:00,78.75,78.92,78.69,78.87,50596.0,69.9134,70.0643,69.8601,70.0199,50596.0
2019-05-17 15:55:00,78.86,78.99,78.73,78.74,75672.0,70.011,70.1265,69.8956,69.9045,75672.0
2019-05-20 09:30:00,78.12,78.3,78.0,78.18,37028.0,69.3541,69.5139,69.2475,69.4073,37028.0
2019-05-20 09:35:00,78.17,78.26,78.06,78.2,3344.0,69.3985,69.4784,69.3008,69.4251,3344.0
2019-05-20 09:40:00,78.17,78.41,78.16,78.37,7841.0,69.3985,69.6115,69.3896,69.576,7841.0
2019-05-20 09:45:00,78.44,78.61,78.42,78.53,9396.0,69.6382,69.7891,69.6204,69.7181,9396.0
2019-05-20 09:50:00,78.52,78.52,78.3,78.33,10522.0,69.7092,69.7092,69.5139,69.5405,10522.0
2019-05-20 09:55:00,78.34,78.6,78.33,78.55,9996.0,69.5494,69.7802,69.5405,69.7358,9996.0
2019-05-20 10:00:00,78.55,78.56,78.29,78.37,9532.0,69.7358,69.7447,69.505,69.576,9532.0
2019-05-20 10:05:00,78.38,78.59,78.37,78.55,5525.0,69.5849,69.7713,69.576,69.7358,5525.0
2019-05-20 10:10:00,78.49,78.62,78.45,78.49,19337.0,69.6826,69.798,69.647,69.6826,19337.0
2019-05-20 10:15:00,78.47,78.62,78.47,78.55,5323.0,69.6648,69.798,69.6648,69.7358,5323.0
2019-05-20 10:20:00,78.53,78.63,78.49,78.58,4739.0,69.7181,69.8068,69.6826,69.7625,4739.0
2019-05-20 10:25:00,78.59,78.69,78.57,78.66,8861.0,69.7713,69.8601,69.7536,69.8335,8861.0
2019-05-20 10:30:00,78.63,78.78,78.62,78.78,4050.0,69.8068,69.94,69.798,69.94,4050.0
2019-05-20 10:35:00,78.76,78.82,78.68,78.69,6267.0,69.9223,69.9755,69.8512,69.8601,6267.0
2019-05-20 10:40:00,78.69,78.82,78.69,78.72,5441.0,69.8601,69.9755,69.8601,69.8867,5441.0
2019-05-20 10:45:00,78.72,78.72,78.63,78.63,10208.0,69.8867,69.8867,69.8068,69.8068,10208.0
2019-05-20 10:50:00,78.63,78.68,78.59,78.6,13973.0,69.8068,69.8512,69.7713,69.7802,13973.0
2019-05-20 10:55:00,78.6,78.79,78.59,78.74,10271.0,69.7802,69.9489,69.7713,69.9045,10271.0
2019-05-20 11:00:00,78.76,78.79,78.49,78.54,10721.0,69.9223,69.9489,69.6826,69.7269,10721.0
2019-05-20 11:05:00,78.55,78.57,78.46,78.49,12767.0,69.7358,69.7536,69.6559,69.6826,12767.0
2019-05-20 11:10:00,78.49,78.62,78.49,78.54,6462.0,69.6826,69.798,69.6826,69.7269,6462.0
2019-05-20 11:15:00,78.54,78.55,78.44,78.45,9624.0,69.7269,69.7358,69.6382,69.647,9624.0
2019-05-20 11:20:00,78.44,78.48,78.36,78.48,6308.0,69.6382,69.6737,69.5671,69.6737,6308.0
2019-05-20 11:25:00,78.47,78.62,78.44,78.44,18242.0,69.6648,69.798,69.6382,69.6382,18242.0
2019-05-20 11:30:00,78.44,78.59,78.44,78.54,11537.0,69.6382,69.7713,69.6382,69.7269,11537.0
2019-05-20 11:35:00,78.52,78.52,78.33,78.34,10592.0,69.7092,69.7092,69.5405,69.5494,10592.0
2019-05-20 11:40:00,78.34,78.41,78.31,78.39,11153.0,69.5494,69.6115,69.5228,69.5938,11153.0
2019-05-20 11:45:00,78.42,78.46,78.38,78.41,7803.0,69.6204,69.6559,69.5849,69.6115,7803.0
2019-05-20 11:50:00,78.42,78.48,78.4,78.41,7071.0,69.6204,69.6737,69.6027,69.6115,7071.0
2019-05-20 11:55:00,78.42,78.46,78.35,78.45,7351.0,69.6204,69.6559,69.5583,69.647,7351.0
2019-05-20 12:00:00,78.49,78.52,78.44,78.49,6601.0,69.6826,69.7092,69.6382,69.6826,6601.0
2019-05-20 12:05:00,78.48,78.52,78.46,78.49,11069.0,69.6737,69.7092,69.6559,69.6826,11069.0
2019-05-20 12:10:00,78.49,78.53,78.48,78.51,10739.0,69.6826,69.7181,69.6737,69.7003,10739.0
2019-05-20 12:15:00,78.51,78.57,78.5,78.56,3063.0,69.7003,69.7536,69.6914,69.7447,3063.0
2019-05-20 12:20:00,78.53,78.58,78.52,78.55,4326.0,69.7181,69.7625,69.7092,69.7358,4326.0
2019-05-20 12:25:00,78.56,78.58,78.5,78.5,4134.0,69.7447,69.7625,69.6914,69.6914,4134.0
2019-05-20 12:30:00,78.49,78.52,78.37,78.42,6412.0,69.6826,69.7092,69.576,69.6204,6412.0
2019-05-20 12:35:00,78.44,78.58,78.42,78.56,6158.0,69.6382,69.7625,69.6204,69.7447,6158.0
2019-05-20 12:40:00,78.54,78.55,78.45,78.52,2407.0,69.7269,69.7358,69.647,69.7092,2407.0
2019-05-20 12:45:00,78.51,78.53,78.49,78.51,4093.0,69.7003,69.7181,69.6826,69.7003,4093.0
2019-05-20 12:50:00,78.51,78.61,78.51,78.51,3242.0,69.7003,69.7891,69.7003,69.7003,3242.0
2019-05-20 12:55:00,78.51,78.58,78.51,78.52,4873.0,69.7003,69.7625,69.7003,69.7092,4873.0
2019-05-20 13:00:00,78.51,78.54,78.4,78.44,4110.0,69.7003,69.7269,69.6027,69.6382,4110.0
2019-05-20 13:05:00,78.45,78.47,78.41,78.44,9525.0,69.647,69.6648,69.6115,69.6382,9525.0
2019-05-20 13:10:00,78.44,78.47,78.43,78.46,3492.0,69.6382,69.6648,69.6293,69.6559,3492.0
2019-05-20 13:15:00,78.47,78.51,78.47,78.49,4286.0,69.6648,69.7003,69.6648,69.6826,4286.0
2019-05-20 13:20:00,78.51,78.53,78.46,78.48,5840.0,69.7003,69.7181,69.6559,69.6737,5840.0
2019-05-20 13:25:00,78.48,78.5,78.45,78.48,3207.0,69.6737,69.6914,69.647,69.6737,3207.0
2019-05-20 13:30:00,78.45,78.5,78.42,78.42,19965.0,69.647,69.6914,69.6204,69.6204,19965.0
2019-05-20 13:35:00,78.42,78.49,78.4,78.41,37066.0,69.6204,69.6826,69.6027,69.6115,37066.0
2019-05-20 13:40:00,78.41,78.44,78.38,78.42,7318.0,69.6115,69.6382,69.5849,69.6204,7318.0
2019-05-20 13:45:00,78.42,78.46,78.33,78.41,29818.0,69.6204,69.6559,69.5405,69.6115,29818.0
2019-05-20 13:50:00,78.4,78.4,78.29,78.33,36579.0,69.6027,69.6027,69.505,69.5405,36579.0
2019-05-20 13:55:00,78.33,78.37,78.3,78.36,4876.0,69.5405,69.576,69.5139,69.5671,4876.0
2019-05-20 14:00:00,78.37,78.4,78.32,78.32,6128.0,69.576,69.6027,69.5316,69.5316,6128.0
2019-05-20 14:05:00,78.34,78.36,78.3,78.3,5804.0,69.5494,69.5671,69.5139,69.5139,5804.0
2019-05-20 14:10:00,78.33,78.39,78.32,78.34,5599.0,69.5405,69.5938,69.5316,69.5494,5599.0
2019-05-20 14:15:00,78.31,78.31,78.26,78.27,4157.0,69.5228,69.5228,69.4784,69.4872,4157.0
2019-05-20 14:20:00,78.27,78.31,78.24,78.26,6178.0,69.4872,69.5228,69.4606,69.4784,6178.0
2019-05-20 14:25:00,78.28,78.29,78.25,78.26,6560.0,69.4961,69.505,69.4695,69.4784,6560.0
2019-05-20 14:30:00,78.26,78.31,78.25,78.26,5805.0,69.4784,69.5228,69.4695,69.4784,5805.0
2019-05-20 14:35:00,78.25,78.25,78.07,78.07,9512.0,69.4695,69.4695,69.3097,69.3097,9512.0
2019-05-20 14:40:00,78.09,78.23,78.07,78.2,7782.0,69.3274,69.4517,69.3097,69.4251,7782.0
2019-05-20 14:45:00,78.2,78.2,78.1,78.11,7106.0,69.4251,69.4251,69.3363,69.3452,7106.0
2019-05-20 14:50:00,78.11,78.15,78.09,78.14,7342.0,69.3452,69.3807,69.3274,69.3718,7342.0
2019-05-20 14:55:00,78.13,78.17,78.1,78.12,6986.0,69.363,69.3985,69.3363,69.3541,6986.0
2019-05-20 15:00:00,78.12,78.16,78.1,78.13,5410.0,69.3541,69.3896,69.3363,69.363,5410.0
2019-05-20 15:05:00,78.12,78.16,78.08,78.09,8458.0,69.3541,69.3896,69.3186,69.3274,8458.0
2019-05-20 15:10:00,78.1,78.1,77.92,78.04,25164.0,69.3363,69.3363,69.1765,69.2831,25164.0
2019-05-20 15:15:00,78.05,78.13,78.02,78.13,9840.0,69.2919,69.363,69.2653,69.363,9840.0
2019-05-20 15:20:00,78.11,78.14,78.07,78.09,9517.0,69.3452,69.3718,69.3097,69.3274,9517.0
2019-05-20 15:25:00,78.09,78.19,78.07,78.18,10118.0,69.3274,69.4162,69.3097,69.4073,10118.0
2019-05-20 15:30:00,78.18,78.24,78.15,78.22,14290.0,69.4073,69.4606,69.3807,69.4429,14290.0
2019-05-20 15:35:00,78.21,78.36,78.2,78.34,18458.0,69.434,69.5671,69.4251,69.5494,18458.0
2019-05-20 15:40:00,78.35,78.38,78.31,78.34,12935.0,69.5583,69.5849,69.5228,69.5494,12935.0
2019-05-20 15:45:00,78.33,78.4,78.28,78.35,30655.0,69.5405,69.6027,69.4961,69.5583,30655.0
2019-05-20 15:50:00,78.35,78.48,78.34,78.47,50318.0,69.5583,69.6737,69.5494,69.6648,50318.0
2019-05-20 15:55:00,78.45,78.54,78.4,78.4,75685.0,69.647,69.7269,69.6027,69.6027,75685.0
2019-05-21 09:30:00,78.97,79.42,78.91,79.05,35658.0,70.1087,70.5082,70.0554,70.1797,35658.0
2019-05-21 09:35:00,79.09,79.19,78.99,79.19,3352.0,70.2152,70.304,70.1265,70.304,3352.0
2019-05-21 09:40:00,79.16,79.23,79.09,79.11,3899.0,70.2774,70.3395,70.2152,70.233,3899.0
2019-05-21 09:45:00,79.15,79.2,79.08,79.13,4418.0,70.2685,70.3129,70.2064,70.2507,4418.0
2019-05-21 09:50:00,79.12,79.12,78.99,79.05,4704.0,70.2419,70.2419,70.1265,70.1797,4704.0
2019-05-21 09:55:00,79.01,79.1,79.0,79.09,5624.0,70.1442,70.2241,70.1353,70.2152,5624.0
2019-05-21 10:00:00,79.08,79.11,78.99,79.08,7197.0,70.2064,70.233,70.1265,70.2064,7197.0
2019-05-21 10:05:00,79.08,79.11,79.0,79.09,17086.0,70.2064,70.233,70.1353,70.2152,17086.0
2019-05-21 10:10:00,79.09,79.2,79.09,79.2,12617.0,70.2152,70.3129,70.2152,70.3129,12617.0
2019-05-21 10:15:00,79.24,79.46,79.24,79.43,21240.0,70.3484,70.5437,70.3484,70.5171,21240.0
2019-05-21 10:20:00,79.45,79.46,79.35,79.38,17414.0,70.5348,70.5437,70.4461,70.4727,17414.0
2019-05-21 10:25:00,79.37,79.55,79.37,79.54,32387.0,70.4638,70.6236,70.4638,70.6147,32387.0
2019-05-21 10:30:00,79.55,79.66,79.52,79.64,33785.0,70.6236,70.7213,70.597,70.7035,33785.0
2019-05-21 10:35:00,79.65,79.77,79.64,79.72,18896.0,70.7124,70.8189,70.7035,70.7745,18896.0
2019-05-21 10:40:00,79.73,79.89,79.68,79.86,76000.0,70.7834,70.9255,70.739,70.8988,76000.0
2019-05-21 10:45:00,79.86,79.93,79.85,79.85,48604.0,70.8988,70.961,70.89,70.89,48604.0
2019-05-21 10:50:00,79.88,79.96,79.78,79.81,27763.0,70.9166,70.9876,70.8278,70.8544,27763.0
2019-05-21 10:55:00,79.82,79.87,79.77,79.77,4809.0,70.8633,70.9077,70.8189,70.8189,4809.0
2019-05-21 11:00:00,79.76,79.86,79.76,79.82,11685.0,70.81,70.8988,70.81,70.8633,11685.0
2019-05-21 11:05:00,79.83,79.94,79.83,79.91,6045.0,70.8722,70.9699,70.8722,70.9432,6045.0
2019-05-21 11:10:00,79.92,79.97,79.88,79.96,17015.0,70.9521,70.9965,70.9166,70.9876,17015.0
2019-05-21 11:15:00,79.97,80.01,79.85,79.86,26027.0,70.9965,71.032,70.89,70.8988,26027.0
2019-05-21 11:20:00,79.84,79.88,79.78,79.8,13308.0,70.8811,70.9166,70.8278,70.8456,13308.0
2019-05-21 11:25:00,79.8,79.83,79.72,79.77,8116.0,70.8456,70.8722,70.7745,70.8189,8116.0
2019-05-21 11:30:00,79.79,79.79,79.71,79.71,7252.0,70.8367,70.8367,70.7657,70.7657,7252.0
2019-05-21 11:35:00,79.69,79.75,79.68,79.73,10093.0,70.7479,70.8012,70.739,70.7834,10093.0
2019-05-21 11:40:00,79.75,79.75,79.59,79.6,5771.0,70.8012,70.8012,70.6591,70.668,5771.0
2019-05-21 11:45:00,79.59,79.62,79.56,79.57,4031.0,70.6591,70.6858,70.6325,70.6414,4031.0
2019-05-21 11:50:00,79.55,79.55,79.49,79.51,4686.0,70.6236,70.6236,70.5703,70.5881,4686.0
2019-05-21 11:55:00,79.5,79.76,79.48,79.75,47950.0,70.5792,70.81,70.5615,70.8012,47950.0
2019-05-21 12:00:00,79.75,79.78,79.53,79.55,47257.0,70.8012,70.8278,70.6059,70.6236,47257.0
2019-05-21 12:05:00,79.56,79.63,79.56,79.62,4185.0,70.6325,70.6946,70.6325,70.6858,4185.0
2019-05-21 12:10:00,79.63,79.69,79.61,79.69,3138.0,70.6946,70.7479,70.6769,70.7479,3138.0
2019-05-21 12:15:00,79.7,79.71,79.59,79.65,6792.0,70.7568,70.7657,70.6591,70.7124,6792.0
2019-05-21 12:20:00,79.63,79.7,79.63,79.68,2353.0,70.6946,70.7568,70.6946,70.739,2353.0
2019-05-21 12:25:00,79.67,79.69,79.65,79.69,2684.0,70.7301,70.7479,70.7124,70.7479,2684.0
2019-05-21 12:30:00,79.66,79.69,79.62,79.69,5771.0,70.7213,70.7479,70.6858,70.7479,5771.0
2019-05-21 12:35:00,79.67,79.67,79.6,79.65,10375.0,70.7301,70.7301,70.668,70.7124,10375.0
2019-05-21 12:40:00,79.66,79.73,79.65,79.73,12186.0,70.7213,70.7834,70.7124,70.7834,12186.0
2019-05-21 12:45:00,79.74,79.74,79.67,79.7,3687.0,70.7923,70.7923,70.7301,70.7568,3687.0
2019-05-21 12:50:00,79.75,79.75,79.7,79.73,3119.0,70.8012,70.8012,70.7568,70.7834,3119.0
2019-05-21 12:55:00,79.71,79.79,79.71,79.79,2820.0,70.7657,70.8367,70.7657,70.8367,2820.0
2019-05-21 13:00:00,79.81,79.83,79.76,79.81,6798.0,70.8544,70.8722,70.81,70.8544,6798.0
2019-05-21 13:05:00,79.81,79.82,79.76,79.78,1978.0,70.8544,70.8633,70.81,70.8278,1978.0
2019-05-21 13:10:00,79.78,79.84,79.75,79.83,13431.0,70.8278,70.8811,70.8012,70.8722,13431.0
2019-05-21 13:15:00,79.83,79.85,79.82,79.85,8772.0,70.8722,70.89,70.8633,70.89,8772.0
2019-05-21 13:20:00,79.85,79.89,79.84,79.87,4047.0,70.89,70.9255,70.8811,70.9077,4047.0
2019-05-21 13:25:00,79.84,79.88,79.84,79.88,7567.0,70.8811,70.9166,70.8811,70.9166,7567.0
2019-05-21 13:30:00,79.87,79.9,79.82,79.82,9370.0,70.9077,70.9343,70.8633,70.8633,9370.0
2019-05-21 13:35:00,79.82,79.82,79.77,79.8,2518.0,70.8633,70.8633,70.8189,70.8456,2518.0
2019-05-21 13:40:00,79.8,79.86,79.79,79.85,7781.0,70.8456,70.8988,70.8367,70.89,7781.0
2019-05-21 13:45:00,79.85,79.88,79.81,79.82,4274.0,70.89,70.9166,70.8544,70.8633,4274.0
2019-05-21 13:50:00,79.81,79.91,79.81,79.86,16630.0,70.8544,70.9432,70.8544,70.8988,16630.0
2019-05-21 13:55:00,79.85,79.87,79.79,79.84,7048.0,70.89,70.9077,70.8367,70.8811,7048.0
2019-05-21 14:00:00,79.84,79.85,79.8,79.82,3189.0,70.8811,70.89,70.8456,70.8633,3189.0
2019-05-21 14:05:00,79.82,79.9,79.81,79.9,13330.0,70.8633,70.9343,70.8544,70.9343,13330.0
2019-05-21 14:10:00,79.91,79.92,79.85,79.89,20377.0,70.9432,70.9521,70.89,70.9255,20377.0
2019-05-21 14:15:00,79.89,79.93,79.85,79.93,6270.0,70.9255,70.961,70.89,70.961,6270.0
2019-05-21 14:20:00,79.92,79.96,79.91,79.96,4149.0,70.9521,70.9876,70.9432,70.9876,4149.0
2019-05-21 14:25:00,79.96,80.04,79.96,80.04,9486.0,70.9876,71.0586,70.9876,71.0586,9486.0
2019-05-21 14:30:00,80.02,80.02,79.96,79.99,6962.0,71.0409,71.0409,70.9876,71.0142,6962.0
2019-05-21 14:35:00,79.98,80.01,79.96,80.01,5660.0,71.0054,71.032,70.9876,71.032,5660.0
2019-05-21 14:40:00,80.02,80.03,80.0,80.03,12673.0,71.0409,71.0498,71.0231,71.0498,12673.0
2019-05-21 14:45:00,80.02,80.03,80.0,80.0,4320.0,71.0409,71.0498,71.0231,71.0231,4320.0
2019-05-21 14:50:00,80.01,80.01,79.91,79.91,37941.0,71.032,71.032,70.9432,70.9432,37941.0
2019-05-21 14:55:00,79.92,79.93,79.92,79.92,9071.0,70.9521,70.961,70.9521,70.9521,9071.0
2019-05-21 15:00:00,79.92,79.92,79.8,79.82,6204.0,70.9521,70.9521,70.8456,70.8633,6204.0
2019-05-21 15:05:00,79.83,79.94,79.83,79.9,49232.0,70.8722,70.9699,70.8722,70.9343,49232.0
2019-05-21 15:10:00,79.9,80.06,79.9,80.04,24312.0,70.9343,71.0764,70.9343,71.0586,24312.0
2019-05-21 15:15:00,80.04,80.06,80.0,80.05,11263.0,71.0586,71.0764,71.0231,71.0675,11263.0
2019-05-21 15:20:00,80.06,80.11,80.0,80.03,10844.0,71.0764,71.1208,71.0231,71.0498,10844.0
2019-05-21 15:25:00,80.03,80.14,80.02,80.13,7123.0,71.0498,71.1474,71.0409,71.1385,7123.0
2019-05-21 15:30:00,80.13,80.15,80.05,80.06,10229.0,71.1385,71.1563,71.0675,71.0764,10229.0
2019-05-21 15:35:00,80.07,80.11,80.05,80.09,12724.0,71.0853,71.1208,71.0675,71.103,12724.0
2019-05-21 15:40:00,80.09,80.12,79.98,79.98,38529.0,71.103,71.1297,71.0054,71.0054,38529.0
2019-05-21 15:45:00,79.97,80.01,79.94,79.98,34540.0,70.9965,71.032,70.9699,71.0054,34540.0
2019-05-21 15:50:00,79.98,80.01,79.94,79.95,31709.0,71.0054,71.032,70.9699,70.9787,31709.0
2019-05-21 15:55:00,79.94,79.98,79.87,79.94,78987.0,70.9699,71.0054,70.9077,70.9699,78987.0
2019-05-22 09:30:00,79.52,79.75,79.52,79.71,22955.0,70.597,70.8012,70.597,70.7657,22955.0
2019-05-22 09:35:00,79.67,79.68,79.36,79.41,11404.0,70.7301,70.739,70.4549,70.4993,11404.0
2019-05-22 09:40:00,79.35,79.43,79.31,79.4,5902.0,70.4461,70.5171,70.4105,70.4904,5902.0
2019-05-22 09:45:00,79.42,79.51,79.29,79.41,5116.0,70.5082,70.5881,70.3928,70.4993,5116.0
2019-05-22 09:50:00,79.36,79.43,79.31,79.43,2100.0,70.4549,70.5171,70.4105,70.5171,2100.0
2019-05-22 09:55:00,79.53,79.63,79.52,79.62,4715.0,70.6059,70.6946,70.597,70.6858,4715.0
2019-05-22 10:00:00,79.58,79.63,79.47,79.48,4151.0,70.6502,70.6946,70.5526,70.5615,4151.0
2019-05-22 10:05:00,79.47,79.53,79.38,79.41,4966.0,70.5526,70.6059,70.4727,70.4993,4966.0
2019-05-22 10:10:00,79.41,79.51,79.38,79.48,28688.0,70.4993,70.5881,70.4727,70.5615,28688.0
2019-05-22 10:15:00,79.48,79.81,79.48,79.72,24660.0,70.5615,70.8544,70.5615,70.7745,24660.0
2019-05-22 10:20:00,79.7,79.73,79.64,79.68,4814.0,70.7568,70.7834,70.7035,70.739,4814.0
2019-05-22 10:25:00,79.69,79.76,79.69,79.69,2664.0,70.7479,70.81,70.7479,70.7479,2664.0
2019-05-22 10:30:00,79.67,79.75,79.54,79.58,7078.0,70.7301,70.8012,70.6147,70.6502,7078.0
2019-05-22 10:35:00,79.57,79.59,79.43,79.51,3724.0,70.6414,70.6591,70.5171,70.5881,3724.0
2019-05-22 10:40:00,79.48,79.5,79.28,79.32,13888.0,70.5615,70.5792,70.3839,70.4194,13888.0
2019-05-22 10:45:00,79.3,79.45,79.3,79.44,4195.0,70.4017,70.5348,70.4017,70.526,4195.0
2019-05-22 10:50:00,79.45,79.52,79.42,79.45,8206.0,70.5348,70.597,70.5082,70.5348,8206.0
2019-05-22 10:55:00,79.44,79.45,79.32,79.33,4796.0,70.526,70.5348,70.4194,70.4283,4796.0
2019-05-22 11:00:00,79.33,79.4,79.3,79.32,7480.0,70.4283,70.4904,70.4017,70.4194,7480.0
2019-05-22 11:05:00,79.31,79.4,79.31,79.38,6361.0,70.4105,70.4904,70.4105,70.4727,6361.0
2019-05-22 11:10:00,79.39,79.52,79.38,79.52,4125.0,70.4816,70.597,70.4727,70.597,4125.0
2019-05-22 11:15:00,79.53,79.64,79.53,79.59,6769.0,70.6059,70.7035,70.6059,70.6591,6769.0
2019-05-22 11:20:00,79.6,79.64,79.57,79.6,5530.0,70.668,70.7035,70.6414,70.668,5530.0
2019-05-22 11:25:00,79.61,79.67,79.6,79.66,13134.0,70.6769,70.7301,70.668,70.7213,13134.0
2019-05-22 11:30:00,79.65,79.69,79.54,79.54,15855.0,70.7124,70.7479,70.6147,70.6147,15855.0
2019-05-22 11:35:00,79.54,79.57,79.52,79.53,5603.0,70.6147,70.6414,70.597,70.6059,5603.0
2019-05-22 11:40:00,79.51,79.52,79.41,79.5,9123.0,70.5881,70.597,70.4993,70.5792,9123.0
2019-05-22 11:45:00,79.48,79.49,79.4,79.44,5895.0,70.5615,70.5703,70.4904,70.526,5895.0
2019-05-22 11:50:00,79.44,79.51,79.41,79.42,7260.0,70.526,70.5881,70.4993,70.5082,7260.0
2019-05-22 11:55:00,79.46,79.46,79.4,79.44,3746.0,70.5437,70.5437,70.4904,70.526,3746.0
2019-05-22 12:00:00,79.45,79.47,79.42,79.44,7757.0,70.5348,70.5526,70.5082,70.526,7757.0
2019-05-22 12:05:00,79.42,79.44,79.34,79.37,5473.0,70.5082,70.526,70.4372,70.4638,5473.0
2019-05-22 12:10:00,79.37,79.37,79.24,79.28,4392.0,70.4638,70.4638,70.3484,70.3839,4392.0
2019-05-22 12:15:00,79.3,79.33,79.29,79.3,2596.0,70.4017,70.4283,70.3928,70.4017,2596.0
2019-05-22 12:20:00,79.32,79.32,79.25,79.25,2300.0,70.4194,70.4194,70.3573,70.3573,2300.0
2019-05-22 12:25:00,79.28,79.28,79.2,79.22,2403.0,70.3839,70.3839,70.3129,70.3306,2403.0
2019-05-22 12:30:00,79.21,79.24,79.18,79.19,2892.0,70.3218,70.3484,70.2951,70.304,2892.0
2019-05-22 12:35:00,79.18,79.26,79.16,79.25,4311.0,70.2951,70.3662,70.2774,70.3573,4311.0
2019-05-22 12:40:00,79.25,79.25,79.18,79.18,10540.0,70.3573,70.3573,70.2951,70.2951,10540.0
2019-05-22 12:45:00,79.18,79.19,79.11,79.15,7511.0,70.2951,70.304,70.233,70.2685,7511.0
2019-05-22 12:50:00,79.18,79.2,79.16,79.16,3328.0,70.2951,70.3129,70.2774,70.2774,3328.0
2019-05-22 12:55:00,79.17,79.18,79.11,79.11,4430.0,70.2863,70.2951,70.233,70.233,4430.0
2019-05-22 13:00:00,79.11,79.16,79.11,79.12,4883.0,70.233,70.2774,70.233,70.2419,4883.0
2019-05-22 13:05:00,79.11,79.12,79.0,79.02,9943.0,70.233,70.2419,70.1353,70.1531,9943.0
2019-05-22 13:10:00,79.02,79.04,78.98,79.01,9091.0,70.1531,70.1708,70.1176,70.1442,9091.0
2019-05-22 13:15:00,79.01,79.06,79.01,79.06,12691.0,70.1442,70.1886,70.1442,70.1886,12691.0
2019-05-22 13:20:00,79.06,79.09,79.01,79.02,29119.0,70.1886,70.2152,70.1442,70.1531,29119.0
2019-05-22 13:25:00,79.03,79.05,79.0,79.02,62669.0,70.162,70.1797,70.1353,70.1531,62669.0
2019-05-22 13:30:00,79.02,79.08,79.01,79.03,11492.0,70.1531,70.2064,70.1442,70.162,11492.0
2019-05-22 13:35:00,79.04,79.04,78.96,78.99,4414.0,70.1708,70.1708,70.0998,70.1265,4414.0
2019-05-22 13:40:00,79.0,79.21,79.0,79.21,19719.0,70.1353,70.3218,70.1353,70.3218,19719.0
2019-05-22 13:45:00,79.22,79.25,79.15,79.15,7756.0,70.3306,70.3573,70.2685,70.2685,7756.0
2019-05-22 13:50:00,79.15,79.23,79.13,79.22,3709.0,70.2685,70.3395,70.2507,70.3306,3709.0
2019-05-22 13:55:00,79.22,79.25,79.15,79.15,5088.0,70.3306,70.3573,70.2685,70.2685,5088.0
2019-05-22 14:00:00,79.15,79.2,79.02,79.02,6912.0,70.2685,70.3129,70.1531,70.1531,6912.0
2019-05-22 14:05:00,79.05,79.1,79.02,79.04,4623.0,70.1797,70.2241,70.1531,70.1708,4623.0
2019-05-22 14:10:00,79.03,79.07,79.0,79.02,7827.0,70.162,70.1975,70.1353,70.1531,7827.0
2019-05-22 14:15:00,79.01,79.02,78.93,78.96,7970.0,70.1442,70.1531,70.0732,70.0998,7970.0
2019-05-22 14:20:00,78.96,79.02,78.96,79.0,6908.0,70.0998,70.1531,70.0998,70.1353,6908.0
2019-05-22 14:25:00,78.99,78.99,78.92,78.96,8331.0,70.1265,70.1265,70.0643,70.0998,8331.0
2019-05-22 14:30:00,79.0,79.12,79.0,79.07,5557.0,70.1353,70.2419,70.1353,70.1975,5557.0
2019-05-22 14:35:00,79.08,79.11,79.05,79.05,6358.0,70.2064,70.233,70.1797,70.1797,6358.0
2019-05-22 14:40:00,79.06,79.08,79.04,79.04,5972.0,70.1886,70.2064,70.1708,70.1708,5972.0
2019-05-22 14:45:00,79.05,79.07,79.02,79.02,4881.0,70.1797,70.1975,70.1531,70.1531,4881.0
2019-05-22 14:50:00,79.02,79.02,78.92,78.96,6160.0,70.1531,70.1531,70.0643,70.0998,6160.0
2019-05-22 14:55:00,78.96,79.05,78.96,79.04,5080.0,70.0998,70.1797,70.0998,70.1708,5080.0
2019-05-22 15:00:00,79.02,79.05,78.98,79.01,8519.0,70.1531,70.1797,70.1176,70.1442,8519.0
2019-05-22 15:05:00,78.98,79.0,78.95,78.99,7856.0,70.1176,70.1353,70.0909,70.1265,7856.0
2019-05-22 15:10:00,78.98,79.01,78.92,78.92,10114.0,70.1176,70.1442,70.0643,70.0643,10114.0
2019-05-22 15:15:00,78.92,78.93,78.86,78.89,5092.0,70.0643,70.0732,70.011,70.0377,5092.0
2019-05-22 15:20:00,78.88,79.03,78.88,79.03,13746.0,70.0288,70.162,70.0288,70.162,13746.0
2019-05-22 15:25:00,79.03,79.05,78.94,78.96,8293.0,70.162,70.1797,70.0821,70.0998,8293.0
2019-05-22 15:30:00,78.96,79.03,78.94,79.03,8873.0,70.0998,70.162,70.0821,70.162,8873.0
2019-05-22 15:35:00,79.02,79.02,78.97,79.0,11050.0,70.1531,70.1531,70.1087,70.1353,11050.0
2019-05-22 15:40:00,79.0,79.13,78.99,79.11,30113.0,70.1353,70.2507,70.1265,70.233,30113.0
2019-05-22 15:45:00,79.1,79.1,79.0,79.01,19178.0,70.2241,70.2241,70.1353,70.1442,19178.0
2019-05-22 15:50:00,79.01,79.02,78.91,78.91,34945.0,70.1442,70.1531,70.0554,70.0554,34945.0
2019-05-22 15:55:00,78.91,78.98,78.9,78.93,63313.0,70.0554,70.1176,70.0466,70.0732,63313.0
2019-05-23 09:30:00,78.03,78.06,77.61,77.71,34868.0,69.2742,69.3008,68.9013,68.9901,34868.0
2019-05-23 09:35:00,77.65,77.65,77.39,77.57,12399.0,68.9368,68.9368,68.706,68.8658,12399.0
2019-05-23 09:40:00,77.51,77.61,77.25,77.31,15643.0,68.8125,68.9013,68.5817,68.635,15643.0
2019-05-23 09:45:00,77.33,77.33,77.17,77.31,6087.0,68.6527,68.6527,68.5107,68.635,6087.0
2019-05-23 09:50:00,77.26,77.4,77.25,77.32,7571.0,68.5906,68.7149,68.5817,68.6438,7571.0
2019-05-23 09:55:00,77.31,77.33,77.23,77.28,5561.0,68.635,68.6527,68.5639,68.6083,5561.0
2019-05-23 10:00:00,77.21,77.4,77.21,77.27,5581.0,68.5462,68.7149,68.5462,68.5995,5581.0
2019-05-23 10:05:00,77.3,77.31,77.1,77.12,4600.0,68.6261,68.635,68.4485,68.4663,4600.0
2019-05-23 10:10:00,77.13,77.28,77.11,77.15,11493.0,68.4752,68.6083,68.4574,68.4929,11493.0
2019-05-23 10:15:00,77.16,77.21,77.01,77.04,7410.0,68.5018,68.5462,68.3686,68.3953,7410.0
2019-05-23 10:20:00,77.1,77.17,76.97,77.05,8495.0,68.4485,68.5107,68.3331,68.4041,8495.0
2019-05-23 10:25:00,77.05,77.29,76.95,77.29,8326.0,68.4041,68.6172,68.3154,68.6172,8326.0
2019-05-23 10:30:00,77.25,77.27,77.17,77.27,3208.0,68.5817,68.5995,68.5107,68.5995,3208.0
2019-05-23 10:35:00,77.26,77.36,77.24,77.36,3193.0,68.5906,68.6794,68.5728,68.6794,3193.0
2019-05-23 10:40:00,77.37,77.48,77.3,77.42,6966.0,68.6882,68.7859,68.6261,68.7326,6966.0
2019-05-23 10:45:00,77.41,77.48,77.34,77.4,3590.0,68.7237,68.7859,68.6616,68.7149,3590.0
2019-05-23 10:50:00,77.42,77.61,77.37,77.61,7386.0,68.7326,68.9013,68.6882,68.9013,7386.0
2019-05-23 10:55:00,77.63,77.64,77.48,77.57,3300.0,68.9191,68.9279,68.7859,68.8658,3300.0
2019-05-23 11:00:00,77.54,77.57,77.38,77.42,4858.0,68.8392,68.8658,68.6971,68.7326,4858.0
2019-05-23 11:05:00,77.37,77.52,77.37,77.42,5632.0,68.6882,68.8214,68.6882,68.7326,5632.0
2019-05-23 11:10:00,77.42,77.44,77.3,77.34,5210.0,68.7326,68.7504,68.6261,68.6616,5210.0
2019-05-23 11:15:00,77.33,77.4,77.29,77.37,6294.0,68.6527,68.7149,68.6172,68.6882,6294.0
2019-05-23 11:20:00,77.38,77.44,77.3,77.32,5519.0,68.6971,68.7504,68.6261,68.6438,5519.0
2019-05-23 11:25:00,77.43,77.58,77.41,77.49,7790.0,68.7415,68.8747,68.7237,68.7948,7790.0
2019-05-23 11:30:00,77.49,77.54,77.44,77.44,5251.0,68.7948,68.8392,68.7504,68.7504,5251.0
2019-05-23 11:35:00,77.44,77.51,77.4,77.51,5118.0,68.7504,68.8125,68.7149,68.8125,5118.0
2019-05-23 11:40:00,77.49,77.49,77.39,77.41,8831.0,68.7948,68.7948,68.706,68.7237,8831.0
2019-05-23 11:45:00,77.42,77.43,77.31,77.39,11118.0,68.7326,68.7415,68.635,68.706,11118.0
2019-05-23 11:50:00,77.36,77.41,77.18,77.18,6562.0,68.6794,68.7237,68.5196,68.5196,6562.0
2019-05-23 11:55:00,77.18,77.23,77.09,77.2,6939.0,68.5196,68.5639,68.4397,68.5373,6939.0
2019-05-23 12:00:00,77.23,77.34,77.23,77.3,6654.0,68.5639,68.6616,68.5639,68.6261,6654.0
2019-05-23 12:05:00,77.28,77.46,77.27,77.34,10265.0,68.6083,68.7681,68.5995,68.6616,10265.0
2019-05-23 12:10:00,77.35,77.47,77.33,77.44,9965.0,68.6705,68.777,68.6527,68.7504,9965.0
2019-05-23 12:15:00,77.46,77.48,77.33,77.44,7982.0,68.7681,68.7859,68.6527,68.7504,7982.0
2019-05-23 12:20:00,77.41,77.43,77.37,77.4,6603.0,68.7237,68.7415,68.6882,68.7149,6603.0
2019-05-23 12:25:00,77.42,77.48,77.42,77.44,8277.0,68.7326,68.7859,68.7326,68.7504,8277.0
2019-05-23 12:30:00,77.45,77.45,77.26,77.26,10582.0,68.7593,68.7593,68.5906,68.5906,10582.0
2019-05-23 12:35:00,77.3,77.34,77.25,77.29,9483.0,68.6261,68.6616,68.5817,68.6172,9483.0
2019-05-23 12:40:00,77.27,77.31,77.22,77.25,10196.0,68.5995,68.635,68.5551,68.5817,10196.0
2019-05-23 12:45:00,77.28,77.32,77.23,77.25,35146.0,68.6083,68.6438,68.5639,68.5817,35146.0
2019-05-23 12:50:00,77.23,77.23,77.0,77.04,11791.0,68.5639,68.5639,68.3598,68.3953,11791.0
2019-05-23 12:55:00,77.06,77.1,77.02,77.05,7170.0,68.413,68.4485,68.3775,68.4041,7170.0
2019-05-23 13:00:00,77.02,77.09,76.96,77.07,17766.0,68.3775,68.4397,68.3242,68.4219,17766.0
2019-05-23 13:05:00,77.07,77.12,77.03,77.08,8248.0,68.4219,68.4663,68.3864,68.4308,8248.0
2019-05-23 13:10:00,77.07,77.12,76.99,76.99,9842.0,68.4219,68.4663,68.3509,68.3509,9842.0
2019-05-23 13:15:00,77.0,77.03,76.95,77.01,34364.0,68.3598,68.3864,68.3154,68.3686,34364.0
2019-05-23 13:20:00,77.02,77.06,76.98,77.03,9918.0,68.3775,68.413,68.342,68.3864,9918.0
2019-05-23 13:25:00,77.02,77.12,77.02,77.04,10185.0,68.3775,68.4663,68.3775,68.3953,10185.0
2019-05-23 13:30:00,77.02,77.03,76.95,77.03,27046.0,68.3775,68.3864,68.3154,68.3864,27046.0
2019-05-23 13:35:00,77.03,77.04,76.93,77.01,14638.0,68.3864,68.3953,68.2976,68.3686,14638.0
2019-05-23 13:40:00,77.03,77.06,77.0,77.02,11684.0,68.3864,68.413,68.3598,68.3775,11684.0
2019-05-23 13:45:00,77.02,77.05,76.94,76.97,10994.0,68.3775,68.4041,68.3065,68.3331,10994.0
2019-05-23 13:50:00,76.94,77.01,76.94,77.0,5998.0,68.3065,68.3686,68.3065,68.3598,5998.0
2019-05-23 13:55:00,76.99,77.02,76.93,76.96,11526.0,68.3509,68.3775,68.2976,68.3242,11526.0
2019-05-23 14:00:00,76.96,77.05,76.86,76.88,17008.0,68.3242,68.4041,68.2355,68.2532,17008.0
2019-05-23 14:05:00,76.87,76.9,76.83,76.84,6942.0,68.2443,68.271,68.2088,68.2177,6942.0
2019-05-23 14:10:00,76.84,76.94,76.84,76.92,24120.0,68.2177,68.3065,68.2177,68.2887,24120.0
2019-05-23 14:15:00,76.93,76.97,76.92,76.95,6123.0,68.2976,68.3331,68.2887,68.3154,6123.0
2019-05-23 14:20:00,76.96,76.99,76.87,76.89,17008.0,68.3242,68.3509,68.2443,68.2621,17008.0
2019-05-23 14:25:00,76.88,76.89,76.73,76.75,15715.0,68.2532,68.2621,68.12,68.1378,15715.0
2019-05-23 14:30:00,76.75,76.8,76.73,76.76,56090.0,68.1378,68.1822,68.12,68.1467,56090.0
2019-05-23 14:35:00,76.75,76.86,76.71,76.82,19543.0,68.1378,68.2355,68.1023,68.2,19543.0
2019-05-23 14:40:00,76.83,76.85,76.74,76.85,20862.0,68.2088,68.2266,68.1289,68.2266,20862.0
2019-05-23 14:45:00,76.86,76.91,76.78,76.81,73675.0,68.2355,68.2799,68.1644,68.1911,73675.0
2019-05-23 14:50:00,76.81,76.85,76.74,76.8,20425.0,68.1911,68.2266,68.1289,68.1822,20425.0
2019-05-23 14:55:00,76.79,76.87,76.79,76.86,25161.0,68.1733,68.2443,68.1733,68.2355,25161.0
2019-05-23 15:00:00,76.85,76.85,76.76,76.81,16253.0,68.2266,68.2266,68.1467,68.1911,16253.0
2019-05-23 15:05:00,76.8,76.81,76.74,76.78,27657.0,68.1822,68.1911,68.1289,68.1644,27657.0
2019-05-23 15:10:00,76.78,76.85,76.77,76.81,38438.0,68.1644,68.2266,68.1556,68.1911,38438.0
2019-05-23 15:15:00,76.83,76.99,76.79,76.93,20764.0,68.2088,68.3509,68.1733,68.2976,20764.0
2019-05-23 15:20:00,76.94,77.11,76.94,76.98,23782.0,68.3065,68.4574,68.3065,68.342,23782.0
2019-05-23 15:25:00,76.98,77.16,76.96,77.09,40199.0,68.342,68.5018,68.3242,68.4397,40199.0
2019-05-23 15:30:00,77.08,77.14,77.03,77.08,20628.0,68.4308,68.484,68.3864,68.4308,20628.0
2019-05-23 15:35:00,77.09,77.11,76.97,76.98,26525.0,68.4397,68.4574,68.3331,68.342,26525.0
2019-05-23 15:40:00,76.97,77.02,76.87,76.91,32239.0,68.3331,68.3775,68.2443,68.2799,32239.0
2019-05-23 15:45:00,76.92,77.01,76.84,76.94,41778.0,68.2887,68.3686,68.2177,68.3065,41778.0
2019-05-23 15:50:00,76.97,77.06,76.91,77.06,57375.0,68.3331,68.413,68.2799,68.413,57375.0
2019-05-23 15:55:00,77.06,77.12,76.96,77.02,173242.0,68.413,68.4663,68.3242,68.3775,173242.0
2019-05-24 09:30:00,77.65,77.84,77.57,77.78,28438.0,68.9368,69.1055,68.8658,69.0522,28438.0
2019-05-24 09:35:00,77.75,77.85,77.52,77.52,30937.0,69.0256,69.1144,68.8214,68.8214,30937.0
2019-05-24 09:40:00,77.52,77.77,77.5,77.67,11428.0,68.8214,69.0433,68.8036,68.9546,11428.0
2019-05-24 09:45:00,77.68,77.71,77.52,77.55,34984.0,68.9634,68.9901,68.8214,68.848,34984.0
2019-05-24 09:50:00,77.54,77.65,77.47,77.55,15075.0,68.8392,68.9368,68.777,68.848,15075.0
2019-05-24 09:55:00,77.55,77.71,77.55,77.58,10646.0,68.848,68.9901,68.848,68.8747,10646.0
2019-05-24 10:00:00,77.59,77.69,77.57,77.67,10087.0,68.8835,68.9723,68.8658,68.9546,10087.0
2019-05-24 10:05:00,77.64,77.68,77.49,77.49,19087.0,68.9279,68.9634,68.7948,68.7948,19087.0
2019-05-24 10:10:00,77.45,77.56,77.43,77.51,13515.0,68.7593,68.8569,68.7415,68.8125,13515.0
2019-05-24 10:15:00,77.51,77.66,77.51,77.66,26335.0,68.8125,68.9457,68.8125,68.9457,26335.0
2019-05-24 10:20:00,77.64,77.64,77.5,77.55,42739.0,68.9279,68.9279,68.8036,68.848,42739.0
2019-05-24 10:25:00,77.54,77.61,77.43,77.45,19937.0,68.8392,68.9013,68.7415,68.7593,19937.0
2019-05-24 10:30:00,77.44,77.57,77.43,77.53,25321.0,68.7504,68.8658,68.7415,68.8303,25321.0
2019-05-24 10:35:00,77.51,77.56,77.5,77.51,25715.0,68.8125,68.8569,68.8036,68.8125,25715.0
2019-05-24 10:40:00,77.5,77.57,77.48,77.55,28531.0,68.8036,68.8658,68.7859,68.848,28531.0
2019-05-24 10:45:00,77.55,77.57,77.39,77.39,46554.0,68.848,68.8658,68.706,68.706,46554.0
2019-05-24 10:50:00,77.39,77.43,77.28,77.3,17700.0,68.706,68.7415,68.6083,68.6261,17700.0
2019-05-24 10:55:00,77.3,77.35,77.2,77.21,21133.0,68.6261,68.6705,68.5373,68.5462,21133.0
2019-05-24 11:00:00,77.21,77.26,77.17,77.19,19535.0,68.5462,68.5906,68.5107,68.5284,19535.0
2019-05-24 11:05:00,77.2,77.26,77.14,77.16,20000.0,68.5373,68.5906,68.484,68.5018,20000.0
2019-05-24 11:10:00,77.16,77.2,77.1,77.13,20949.0,68.5018,68.5373,68.4485,68.4752,20949.0
2019-05-24 11:15:00,77.12,77.16,77.05,77.08,11948.0,68.4663,68.5018,68.4041,68.4308,11948.0
2019-05-24 11:20:00,77.07,77.3,77.03,77.3,20465.0,68.4219,68.6261,68.3864,68.6261,20465.0
2019-05-24 11:25:00,77.29,77.3,77.12,77.17,13483.0,68.6172,68.6261,68.4663,68.5107,13483.0
2019-05-24 11:30:00,77.18,77.29,77.18,77.28,6105.0,68.5196,68.6172,68.5196,68.6083,6105.0
2019-05-24 11:35:00,77.28,77.39,77.27,77.31,17809.0,68.6083,68.706,68.5995,68.635,17809.0
2019-05-24 11:40:00,77.32,77.42,77.31,77.36,35106.0,68.6438,68.7326,68.635,68.6794,35106.0
2019-05-24 11:45:00,77.37,77.39,77.35,77.38,5982.0,68.6882,68.706,68.6705,68.6971,5982.0
2019-05-24 11:50:00,77.39,77.44,77.33,77.43,11761.0,68.706,68.7504,68.6527,68.7415,11761.0
2019-05-24 11:55:00,77.42,77.44,77.36,77.36,7335.0,68.7326,68.7504,68.6794,68.6794,7335.0
2019-05-24 12:00:00,77.38,77.4,77.3,77.39,27003.0,68.6971,68.7149,68.6261,68.706,27003.0
2019-05-24 12:05:00,77.37,77.41,77.35,77.35,5811.0,68.6882,68.7237,68.6705,68.6705,5811.0
2019-05-24 12:10:00,77.35,77.38,77.27,77.37,4045.0,68.6705,68.6971,68.5995,68.6882,4045.0
2019-05-24 12:15:00,77.36,77.42,77.3,77.31,6786.0,68.6794,68.7326,68.6261,68.635,6786.0
2019-05-24 12:20:00,77.33,77.4,77.32,77.34,5059.0,68.6527,68.7149,68.6438,68.6616,5059.0
2019-05-24 12:25:00,77.36,77.42,77.36,77.41,3911.0,68.6794,68.7326,68.6794,68.7237,3911.0
2019-05-24 12:30:00,77.43,77.5,77.42,77.48,5054.0,68.7415,68.8036,68.7326,68.7859,5054.0
2019-05-24 12:35:00,77.49,77.5,77.44,77.49,8874.0,68.7948,68.8036,68.7504,68.7948,8874.0
2019-05-24 12:40:00,77.5,77.5,77.44,77.45,5816.0,68.8036,68.8036,68.7504,68.7593,5816.0
2019-05-24 12:45:00,77.43,77.48,77.43,77.46,5281.0,68.7415,68.7859,68.7415,68.7681,5281.0
2019-05-24 12:50:00,77.47,77.5,77.43,77.5,5295.0,68.777,68.8036,68.7415,68.8036,5295.0
2019-05-24 12:55:00,77.5,77.5,77.48,77.5,16729.0,68.8036,68.8036,68.7859,68.8036,16729.0
2019-05-24 13:00:00,77.5,77.55,77.49,77.49,14770.0,68.8036,68.848,68.7948,68.7948,14770.0
2019-05-24 13:05:00,77.47,77.53,77.46,77.52,4955.0,68.777,68.8303,68.7681,68.8214,4955.0
2019-05-24 13:10:00,77.5,77.5,77.44,77.46,4400.0,68.8036,68.8036,68.7504,68.7681,4400.0
2019-05-24 13:15:00,77.46,77.49,77.45,77.49,5049.0,68.7681,68.7948,68.7593,68.7948,5049.0
2019-05-24 13:20:00,77.48,77.54,77.46,77.48,3881.0,68.7859,68.8392,68.7681,68.7859,3881.0
2019-05-24 13:25:00,77.5,77.5,77.46,77.48,4309.0,68.8036,68.8036,68.7681,68.7859,4309.0
2019-05-24 13:30:00,77.48,77.51,77.46,77.49,6426.0,68.7859,68.8125,68.7681,68.7948,6426.0
2019-05-24 13:35:00,77.48,77.48,77.4,77.43,19350.0,68.7859,68.7859,68.7149,68.7415,19350.0
2019-05-24 13:40:00,77.42,77.48,77.42,77.47,4621.0,68.7326,68.7859,68.7326,68.777,4621.0
2019-05-24 13:45:00,77.5,77.53,77.5,77.52,5482.0,68.8036,68.8303,68.8036,68.8214,5482.0
2019-05-24 13:50:00,77.52,77.58,77.51,77.55,7106.0,68.8214,68.8747,68.8125,68.848,7106.0
2019-05-24 13:55:00,77.56,77.56,77.47,77.5,9277.0,68.8569,68.8569,68.777,68.8036,9277.0
2019-05-24 14:00:00,77.51,77.53,77.46,77.48,5650.0,68.8125,68.8303,68.7681,68.7859,5650.0
2019-05-24 14:05:00,77.45,77.46,77.41,77.46,5215.0,68.7593,68.7681,68.7237,68.7681,5215.0
2019-05-24 14:10:00,77.46,77.48,77.4,77.44,7657.0,68.7681,68.7859,68.7149,68.7504,7657.0
2019-05-24 14:15:00,77.43,77.45,77.42,77.45,4671.0,68.7415,68.7593,68.7326,68.7593,4671.0
2019-05-24 14:20:00,77.44,77.45,77.4,77.45,6129.0,68.7504,68.7593,68.7149,68.7593,6129.0
2019-05-24 14:25:00,77.46,77.47,77.42,77.42,5954.0,68.7681,68.777,68.7326,68.7326,5954.0
2019-05-24 14:30:00,77.44,77.47,77.41,77.44,9301.0,68.7504,68.777,68.7237,68.7504,9301.0
2019-05-24 14:35:00,77.44,77.46,77.42,77.45,5418.0,68.7504,68.7681,68.7326,68.7593,5418.0
2019-05-24 14:40:00,77.45,77.49,77.45,77.48,4352.0,68.7593,68.7948,68.7593,68.7859,4352.0
2019-05-24 14:45:00,77.49,77.52,77.44,77.44,7051.0,68.7948,68.8214,68.7504,68.7504,7051.0
2019-05-24 14:50:00,77.44,77.47,77.43,77.44,6501.0,68.7504,68.777,68.7415,68.7504,6501.0
2019-05-24 14:55:00,77.45,77.47,77.38,77.42,5548.0,68.7593,68.777,68.6971,68.7326,5548.0
2019-05-24 15:00:00,77.43,77.46,77.36,77.44,8676.0,68.7415,68.7681,68.6794,68.7504,8676.0
2019-05-24 15:05:00,77.45,77.48,77.43,77.47,7371.0,68.7593,68.7859,68.7415,68.777,7371.0
2019-05-24 15:10:00,77.46,77.48,77.44,77.44,5273.0,68.7681,68.7859,68.7504,68.7504,5273.0
2019-05-24 15:15:00,77.45,77.46,77.36,77.36,5351.0,68.7593,68.7681,68.6794,68.6794,5351.0
2019-05-24 15:20:00,77.38,77.45,77.36,77.44,7955.0,68.6971,68.7593,68.6794,68.7504,7955.0
2019-05-24 15:25:00,77.45,77.45,77.4,77.42,6739.0,68.7593,68.7593,68.7149,68.7326,6739.0
2019-05-24 15:30:00,77.42,77.42,77.34,77.38,12357.0,68.7326,68.7326,68.6616,68.6971,12357.0
2019-05-24 15:35:00,77.39,77.41,77.34,77.39,10749.0,68.706,68.7237,68.6616,68.706,10749.0
2019-05-24 15:40:00,77.38,77.39,77.34,77.35,12915.0,68.6971,68.706,68.6616,68.6705,12915.0
2019-05-24 15:45:00,77.36,77.37,77.31,77.33,18423.0,68.6794,68.6882,68.635,68.6527,18423.0
2019-05-24 15:50:00,77.33,77.34,77.3,77.32,34297.0,68.6527,68.6616,68.6261,68.6438,34297.0
2019-05-24 15:55:00,77.32,77.39,77.31,77.39,88623.0,68.6438,68.706,68.635,68.706,88623.0
2019-05-28 09:30:00,77.36,77.57,77.23,77.35,25294.0,68.6794,68.8658,68.5639,68.6705,25294.0
2019-05-28 09:35:00,77.32,77.4,77.25,77.25,6028.0,68.6438,68.7149,68.5817,68.5817,6028.0
2019-05-28 09:40:00,77.3,77.45,77.3,77.36,9595.0,68.6261,68.7593,68.6261,68.6794,9595.0
2019-05-28 09:45:00,77.37,77.42,77.33,77.36,3850.0,68.6882,68.7326,68.6527,68.6794,3850.0
2019-05-28 09:50:00,77.34,77.38,77.24,77.3,10318.0,68.6616,68.6971,68.5728,68.6261,10318.0
2019-05-28 09:55:00,77.25,77.26,77.05,77.05,6205.0,68.5817,68.5906,68.4041,68.4041,6205.0
2019-05-28 10:00:00,77.08,77.18,77.08,77.14,9055.0,68.4308,68.5196,68.4308,68.484,9055.0
2019-05-28 10:05:00,77.14,77.26,77.12,77.14,6889.0,68.484,68.5906,68.4663,68.484,6889.0
2019-05-28 10:10:00,77.09,77.12,76.98,76.98,10952.0,68.4397,68.4663,68.342,68.342,10952.0
2019-05-28 10:15:00,76.99,77.09,76.9,76.92,31946.0,68.3509,68.4397,68.271,68.2887,31946.0
2019-05-28 10:20:00,76.91,77.0,76.89,76.97,24741.0,68.2799,68.3598,68.2621,68.3331,24741.0
2019-05-28 10:25:00,76.95,77.05,76.95,77.0,7998.0,68.3154,68.4041,68.3154,68.3598,7998.0
2019-05-28 10:30:00,77.0,77.05,76.95,76.97,16460.0,68.3598,68.4041,68.3154,68.3331,16460.0
2019-05-28 10:35:00,76.98,77.03,76.87,76.87,11861.0,68.342,68.3864,68.2443,68.2443,11861.0
2019-05-28 10:40:00,76.87,77.02,76.86,76.89,46207.0,68.2443,68.3775,68.2355,68.2621,46207.0
2019-05-28 10:45:00,76.85,76.91,76.8,76.88,7228.0,68.2266,68.2799,68.1822,68.2532,7228.0
2019-05-28 10:50:00,76.89,76.91,76.79,76.84,7677.0,68.2621,68.2799,68.1733,68.2177,7677.0
2019-05-28 10:55:00,76.82,76.99,76.8,76.95,21235.0,68.2,68.3509,68.1822,68.3154,21235.0
2019-05-28 11:00:00,76.91,76.99,76.88,76.97,4448.0,68.2799,68.3509,68.2532,68.3331,4448.0
2019-05-28 11:05:00,76.98,77.07,76.97,77.01,7130.0,68.342,68.4219,68.3331,68.3686,7130.0
2019-05-28 11:10:00,76.99,77.1,76.97,77.1,5193.0,68.3509,68.4485,68.3331,68.4485,5193.0
2019-05-28 11:15:00,77.08,77.15,77.05,77.14,5880.0,68.4308,68.4929,68.4041,68.484,5880.0
2019-05-28 11:20:00,77.16,77.17,77.03,77.05,62987.0,68.5018,68.5107,68.3864,68.4041,62987.0
2019-05-28 11:25:00,77.05,77.08,76.9,76.92,17715.0,68.4041,68.4308,68.271,68.2887,17715.0
2019-05-28 11:30:00,76.93,76.93,76.78,76.89,24845.0,68.2976,68.2976,68.1644,68.2621,24845.0
2019-05-28 11:35:00,76.9,77.01,76.9,77.01,32455.0,68.271,68.3686,68.271,68.3686,32455.0
2019-05-28 11:40:00,77.01,77.02,76.97,76.98,5866.0,68.3686,68.3775,68.3331,68.342,5866.0
2019-05-28 11:45:00,76.95,76.95,76.85,76.86,3681.0,68.3154,68.3154,68.2266,68.2355,3681.0
2019-05-28 11:50:00,76.86,76.89,76.75,76.82,18615.0,68.2355,68.2621,68.1378,68.2,18615.0
2019-05-28 11:55:00,76.8,76.85,76.76,76.84,6893.0,68.1822,68.2266,68.1467,68.2177,6893.0
2019-05-28 12:00:00,76.85,76.9,76.83,76.9,4355.0,68.2266,68.271,68.2088,68.271,4355.0
2019-05-28 12:05:00,76.9,76.91,76.85,76.87,8423.0,68.271,68.2799,68.2266,68.2443,8423.0
2019-05-28 12:10:00,76.83,76.91,76.82,76.88,4599.0,68.2088,68.2799,68.2,68.2532,4599.0
2019-05-28 12:15:00,76.87,76.87,76.85,76.87,1502.0,68.2443,68.2443,68.2266,68.2443,1502.0
2019-05-28 12:20:00,76.89,76.91,76.87,76.89,1945.0,68.2621,68.2799,68.2443,68.2621,1945.0
2019-05-28 12:25:00,76.91,76.92,76.83,76.84,6450.0,68.2799,68.2887,68.2088,68.2177,6450.0
2019-05-28 12:30:00,76.86,76.91,76.81,76.81,3759.0,68.2355,68.2799,68.1911,68.1911,3759.0
2019-05-28 12:35:00,76.81,76.93,76.79,76.93,21450.0,68.1911,68.2976,68.1733,68.2976,21450.0
2019-05-28 12:40:00,76.9,76.93,76.83,76.84,5467.0,68.271,68.2976,68.2088,68.2177,5467.0
2019-05-28 12:45:00,76.85,76.93,76.82,76.92,2924.0,68.2266,68.2976,68.2,68.2887,2924.0
2019-05-28 12:50:00,76.94,76.99,76.91,76.99,32282.0,68.3065,68.3509,68.2799,68.3509,32282.0
2019-05-28 12:55:00,77.02,77.03,76.91,76.92,5367.0,68.3775,68.3864,68.2799,68.2887,5367.0
2019-05-28 13:00:00,76.91,76.93,76.86,76.86,4346.0,68.2799,68.2976,68.2355,68.2355,4346.0
2019-05-28 13:05:00,76.86,76.88,76.83,76.86,3885.0,68.2355,68.2532,68.2088,68.2355,3885.0
2019-05-28 13:10:00,76.85,76.88,76.85,76.87,3666.0,68.2266,68.2532,68.2266,68.2443,3666.0
2019-05-28 13:15:00,76.82,76.89,76.82,76.84,3561.0,68.2,68.2621,68.2,68.2177,3561.0
2019-05-28 13:20:00,76.86,76.88,76.8,76.81,2652.0,68.2355,68.2532,68.1822,68.1911,2652.0
2019-05-28 13:25:00,76.81,76.82,76.74,76.75,4317.0,68.1911,68.2,68.1289,68.1378,4317.0
2019-05-28 13:30:00,76.74,76.75,76.71,76.73,5895.0,68.1289,68.1378,68.1023,68.12,5895.0
2019-05-28 13:35:00,76.72,76.78,76.71,76.75,4966.0,68.1112,68.1644,68.1023,68.1378,4966.0
2019-05-28 13:40:00,76.75,76.79,76.74,76.78,1956.0,68.1378,68.1733,68.1289,68.1644,1956.0
2019-05-28 13:45:00,76.79,76.82,76.78,76.8,2525.0,68.1733,68.2,68.1644,68.1822,2525.0
2019-05-28 13:50:00,76.8,76.8,76.69,76.69,5297.0,68.1822,68.1822,68.0845,68.0845,5297.0
2019-05-28 13:55:00,76.71,76.72,76.66,76.71,3032.0,68.1023,68.1112,68.0579,68.1023,3032.0
2019-05-28 14:00:00,76.71,76.71,76.59,76.62,5101.0,68.1023,68.1023,67.9958,68.0224,5101.0
2019-05-28 14:05:00,76.63,76.63,76.6,76.6,2985.0,68.0313,68.0313,68.0046,68.0046,2985.0
2019-05-28 14:10:00,76.62,76.63,76.58,76.6,4979.0,68.0224,68.0313,67.9869,68.0046,4979.0
2019-05-28 14:15:00,76.62,76.67,76.59,76.66,3767.0,68.0224,68.0668,67.9958,68.0579,3767.0
2019-05-28 14:20:00,76.63,76.64,76.56,76.59,7844.0,68.0313,68.0401,67.9691,67.9958,7844.0
2019-05-28 14:25:00,76.57,76.59,76.53,76.54,5512.0,67.978,67.9958,67.9425,67.9514,5512.0
2019-05-28 14:30:00,76.51,76.56,76.49,76.55,5746.0,67.9247,67.9691,67.907,67.9602,5746.0
2019-05-28 14:35:00,76.54,76.6,76.49,76.56,8735.0,67.9514,68.0046,67.907,67.9691,8735.0
2019-05-28 14:40:00,76.54,76.54,76.43,76.44,6492.0,67.9514,67.9514,67.8537,67.8626,6492.0
2019-05-28 14:45:00,76.45,76.51,76.44,76.5,6134.0,67.8715,67.9247,67.8626,67.9159,6134.0
2019-05-28 14:50:00,76.48,76.52,76.45,76.47,9189.0,67.8981,67.9336,67.8715,67.8892,9189.0
2019-05-28 14:55:00,76.49,76.49,76.44,76.49,4451.0,67.907,67.907,67.8626,67.907,4451.0
2019-05-28 15:00:00,76.48,76.49,76.41,76.43,13064.0,67.8981,67.907,67.836,67.8537,13064.0
2019-05-28 15:05:00,76.43,76.54,76.43,76.5,5895.0,67.8537,67.9514,67.8537,67.9159,5895.0
2019-05-28 15:10:00,76.49,76.5,76.37,76.38,7988.0,67.907,67.9159,67.8004,67.8093,7988.0
2019-05-28 15:15:00,76.37,76.48,76.37,76.44,10583.0,67.8004,67.8981,67.8004,67.8626,10583.0
2019-05-28 15:20:00,76.45,76.46,76.34,76.41,7297.0,67.8715,67.8803,67.7738,67.836,7297.0
2019-05-28 15:25:00,76.41,76.43,76.34,76.37,12008.0,67.836,67.8537,67.7738,67.8004,12008.0
2019-05-28 15:30:00,76.37,76.38,76.24,76.25,14102.0,67.8004,67.8093,67.685,67.6939,14102.0
2019-05-28 15:35:00,76.26,76.3,76.19,76.27,16993.0,67.7028,67.7383,67.6406,67.7117,16993.0
2019-05-28 15:40:00,76.26,76.26,76.12,76.16,15828.0,67.7028,67.7028,67.5785,67.614,15828.0
2019-05-28 15:45:00,76.16,76.26,76.12,76.19,19801.0,67.614,67.7028,67.5785,67.6406,19801.0
2019-05-28 15:50:00,76.18,76.34,76.18,76.31,30512.0,67.6318,67.7738,67.6318,67.7472,30512.0
2019-05-28 15:55:00,76.31,76.32,76.16,76.16,80999.0,67.7472,67.7561,67.614,67.614,80999.0
2019-05-29 09:30:00,75.75,75.76,75.47,75.73,27803.0,67.25,67.2589,67.0014,67.2323,27803.0
2019-05-29 09:35:00,75.68,75.81,75.62,75.76,5834.0,67.1879,67.3033,67.1346,67.2589,5834.0
2019-05-29 09:40:00,75.79,75.99,75.69,75.88,10178.0,67.2855,67.4631,67.1967,67.3654,10178.0
2019-05-29 09:45:00,75.88,75.9,75.74,75.83,4579.0,67.3654,67.3832,67.2411,67.321,4579.0
2019-05-29 09:50:00,75.81,75.81,75.57,75.6,6189.0,67.3033,67.3033,67.0902,67.1168,6189.0
2019-05-29 09:55:00,75.62,75.8,75.6,75.71,8217.0,67.1346,67.2944,67.1168,67.2145,8217.0
2019-05-29 10:00:00,75.74,75.88,75.71,75.84,36780.0,67.2411,67.3654,67.2145,67.3299,36780.0
2019-05-29 10:05:00,75.86,76.01,75.85,75.92,17664.0,67.3477,67.4808,67.3388,67.4009,17664.0
2019-05-29 10:10:00,75.92,75.97,75.86,75.97,13582.0,67.4009,67.4453,67.3477,67.4453,13582.0
2019-05-29 10:15:00,76.0,76.18,75.99,76.17,14702.0,67.472,67.6318,67.4631,67.6229,14702.0
2019-05-29 10:20:00,76.2,76.22,76.02,76.14,18831.0,67.6495,67.6673,67.4897,67.5963,18831.0
2019-05-29 10:25:00,76.14,76.26,76.14,76.26,10013.0,67.5963,67.7028,67.5963,67.7028,10013.0
2019-05-29 10:30:00,76.26,76.35,76.26,76.33,23301.0,67.7028,67.7827,67.7028,67.7649,23301.0
2019-05-29 10:35:00,76.3,76.32,76.13,76.13,14684.0,67.7383,67.7561,67.5874,67.5874,14684.0
2019-05-29 10:40:00,76.12,76.22,76.09,76.16,14511.0,67.5785,67.6673,67.5519,67.614,14511.0
2019-05-29 10:45:00,76.16,76.18,76.07,76.11,7936.0,67.614,67.6318,67.5341,67.5696,7936.0
2019-05-29 10:50:00,76.12,76.15,76.04,76.08,5460.0,67.5785,67.6051,67.5075,67.543,5460.0
2019-05-29 10:55:00,76.12,76.14,76.03,76.04,6430.0,67.5785,67.5963,67.4986,67.5075,6430.0
2019-05-29 11:00:00,76.02,76.23,75.98,76.14,97090.0,67.4897,67.6762,67.4542,67.5963,97090.0
2019-05-29 11:05:00,76.13,76.24,76.06,76.18,9729.0,67.5874,67.685,67.5252,67.6318,9729.0
2019-05-29 11:10:00,76.16,76.16,75.94,75.97,7300.0,67.614,67.614,67.4187,67.4453,7300.0
2019-05-29 11:15:00,75.99,76.0,75.91,75.92,4671.0,67.4631,67.472,67.3921,67.4009,4671.0
2019-05-29 11:20:00,75.91,75.91,75.74,75.78,12083.0,67.3921,67.3921,67.2411,67.2766,12083.0
2019-05-29 11:25:00,75.77,75.78,75.7,75.76,6880.0,67.2678,67.2766,67.2056,67.2589,6880.0
2019-05-29 11:30:00,75.76,75.84,75.71,75.79,8140.0,67.2589,67.3299,67.2145,67.2855,8140.0
2019-05-29 11:35:00,75.83,75.86,75.69,75.7,13051.0,67.321,67.3477,67.1967,67.2056,13051.0
2019-05-29 11:40:00,75.69,75.71,75.52,75.58,5520.0,67.1967,67.2145,67.0458,67.0991,5520.0
2019-05-29 11:45:00,75.61,75.63,75.54,75.56,4057.0,67.1257,67.1435,67.0636,67.0813,4057.0
2019-05-29 11:50:00,75.58,75.58,75.42,75.44,7606.0,67.0991,67.0991,66.957,66.9748,7606.0
2019-05-29 11:55:00,75.45,75.54,75.44,75.54,4498.0,66.9837,67.0636,66.9748,67.0636,4498.0
2019-05-29 12:00:00,75.55,75.6,75.5,75.57,12574.0,67.0725,67.1168,67.0281,67.0902,12574.0
2019-05-29 12:05:00,75.58,75.74,75.55,75.73,5784.0,67.0991,67.2411,67.0725,67.2323,5784.0
2019-05-29 12:10:00,75.73,75.74,75.68,75.7,9090.0,67.2323,67.2411,67.1879,67.2056,9090.0
2019-05-29 12:15:00,75.69,75.7,75.64,75.7,2537.0,67.1967,67.2056,67.1524,67.2056,2537.0
2019-05-29 12:20:00,75.7,75.72,75.63,75.66,8359.0,67.2056,67.2234,67.1435,67.1701,8359.0
2019-05-29 12:25:00,75.66,75.8,75.66,75.72,39598.0,67.1701,67.2944,67.1701,67.2234,39598.0
2019-05-29 12:30:00,75.7,75.77,75.7,75.74,12389.0,67.2056,67.2678,67.2056,67.2411,12389.0
2019-05-29 12:35:00,75.73,75.77,75.66,75.68,6579.0,67.2323,67.2678,67.1701,67.1879,6579.0
2019-05-29 12:40:00,75.67,75.74,75.64,75.72,8371.0,67.179,67.2411,67.1524,67.2234,8371.0
2019-05-29 12:45:00,75.71,75.75,75.7,75.72,32271.0,67.2145,67.25,67.2056,67.2234,32271.0
2019-05-29 12:50:00,75.75,75.77,75.61,75.61,14758.0,67.25,67.2678,67.1257,67.1257,14758.0
2019-05-29 12:55:00,75.6,75.62,75.56,75.59,5977.0,67.1168,67.1346,67.0813,67.108,5977.0
2019-05-29 13:00:00,75.58,75.63,75.55,75.55,6798.0,67.0991,67.1435,67.0725,67.0725,6798.0
2019-05-29 13:05:00,75.56,75.76,75.52,75.74,28887.0,67.0813,67.2589,67.0458,67.2411,28887.0
2019-05-29 13:10:00,75.74,75.84,75.71,75.73,39843.0,67.2411,67.3299,67.2145,67.2323,39843.0
2019-05-29 13:15:00,75.76,75.79,75.71,75.75,4958.0,67.2589,67.2855,67.2145,67.25,4958.0
2019-05-29 13:20:00,75.74,75.76,75.69,75.76,4171.0,67.2411,67.2589,67.1967,67.2589,4171.0
2019-05-29 13:25:00,75.76,75.79,75.71,75.78,5403.0,67.2589,67.2855,67.2145,67.2766,5403.0
2019-05-29 13:30:00,75.79,75.8,75.75,75.79,6430.0,67.2855,67.2944,67.25,67.2855,6430.0
2019-05-29 13:35:00,75.79,75.81,75.75,75.8,12724.0,67.2855,67.3033,67.25,67.2944,12724.0
2019-05-29 13:40:00,75.82,75.84,75.77,75.77,7257.0,67.3122,67.3299,67.2678,67.2678,7257.0
2019-05-29 13:45:00,75.78,75.78,75.73,75.77,2940.0,67.2766,67.2766,67.2323,67.2678,2940.0
2019-05-29 13:50:00,75.78,75.82,75.73,75.73,4474.0,67.2766,67.3122,67.2323,67.2323,4474.0
2019-05-29 13:55:00,75.74,75.78,75.72,75.73,5336.0,67.2411,67.2766,67.2234,67.2323,5336.0
2019-05-29 14:00:00,75.74,75.77,75.71,75.77,13008.0,67.2411,67.2678,67.2145,67.2678,13008.0
2019-05-29 14:05:00,75.78,75.78,75.68,75.68,8195.0,67.2766,67.2766,67.1879,67.1879,8195.0
2019-05-29 14:10:00,75.67,75.69,75.59,75.61,5909.0,67.179,67.1967,67.108,67.1257,5909.0
2019-05-29 14:15:00,75.61,75.64,75.6,75.63,11572.0,67.1257,67.1524,67.1168,67.1435,11572.0
2019-05-29 14:20:00,75.62,75.72,75.62,75.69,30562.0,67.1346,67.2234,67.1346,67.1967,30562.0
2019-05-29 14:25:00,75.69,75.75,75.66,75.75,5715.0,67.1967,67.25,67.1701,67.25,5715.0
2019-05-29 14:30:00,75.75,75.76,75.6,75.63,8358.0,67.25,67.2589,67.1168,67.1435,8358.0
2019-05-29 14:35:00,75.61,75.63,75.5,75.5,13420.0,67.1257,67.1435,67.0281,67.0281,13420.0
2019-05-29 14:40:00,75.49,75.49,75.38,75.44,11484.0,67.0192,67.0192,66.9215,66.9748,11484.0
2019-05-29 14:45:00,75.46,75.51,75.44,75.48,5880.0,66.9926,67.0369,66.9748,67.0103,5880.0
2019-05-29 14:50:00,75.48,75.48,75.33,75.39,14338.0,67.0103,67.0103,66.8771,66.9304,14338.0
2019-05-29 14:55:00,75.38,75.48,75.35,75.45,29097.0,66.9215,67.0103,66.8949,66.9837,29097.0
2019-05-29 15:00:00,75.43,75.43,75.22,75.25,27307.0,66.9659,66.9659,66.7795,66.8061,27307.0
2019-05-29 15:05:00,75.24,75.31,75.21,75.3,32339.0,66.7972,66.8594,66.7706,66.8505,32339.0
2019-05-29 15:10:00,75.29,75.34,75.25,75.34,26301.0,66.8416,66.886,66.8061,66.886,26301.0
2019-05-29 15:15:00,75.34,75.37,75.3,75.3,17552.0,66.886,66.9127,66.8505,66.8505,17552.0
2019-05-29 15:20:00,75.32,75.46,75.29,75.45,28810.0,66.8683,66.9926,66.8416,66.9837,28810.0
2019-05-29 15:25:00,75.45,75.53,75.44,75.51,17972.0,66.9837,67.0547,66.9748,67.0369,17972.0
2019-05-29 15:30:00,75.52,75.76,75.5,75.76,19770.0,67.0458,67.2589,67.0281,67.2589,19770.0
2019-05-29 15:35:00,75.76,75.85,75.75,75.77,29840.0,67.2589,67.3388,67.25,67.2678,29840.0
2019-05-29 15:40:00,75.78,75.81,75.59,75.77,97920.0,67.2766,67.3033,67.108,67.2678,97920.0
2019-05-29 15:45:00,75.77,75.78,75.65,75.7,24120.0,67.2678,67.2766,67.1612,67.2056,24120.0
2019-05-29 15:50:00,75.69,75.69,75.44,75.6,49226.0,67.1967,67.1967,66.9748,67.1168,49226.0
2019-05-29 15:55:00,75.61,75.69,75.58,75.58,79004.0,67.1257,67.1967,67.0991,67.0991,79004.0
2019-05-30 09:30:00,75.71,75.97,75.58,75.94,18760.0,67.2145,67.4453,67.0991,67.4187,18760.0
2019-05-30 09:35:00,76.0,76.2,75.97,76.16,3439.0,67.472,67.6495,67.4453,67.614,3439.0
2019-05-30 09:40:00,76.14,76.32,76.1,76.31,4519.0,67.5963,67.7561,67.5607,67.7472,4519.0
2019-05-30 09:45:00,76.27,76.3,76.17,76.18,4408.0,67.7117,67.7383,67.6229,67.6318,4408.0
2019-05-30 09:50:00,76.15,76.23,76.14,76.22,6298.0,67.6051,67.6762,67.5963,67.6673,6298.0
2019-05-30 09:55:00,76.22,76.27,76.13,76.27,6056.0,67.6673,67.7117,67.5874,67.7117,6056.0
2019-05-30 10:00:00,76.24,76.28,76.14,76.24,5854.0,67.685,67.7205,67.5963,67.685,5854.0
2019-05-30 10:05:00,76.21,76.21,76.01,76.11,6950.0,67.6584,67.6584,67.4808,67.5696,6950.0
2019-05-30 10:10:00,76.08,76.08,75.89,75.95,9281.0,67.543,67.543,67.3743,67.4276,9281.0
2019-05-30 10:15:00,76.0,76.01,75.88,75.92,6198.0,67.472,67.4808,67.3654,67.4009,6198.0
2019-05-30 10:20:00,75.92,76.0,75.91,75.96,5368.0,67.4009,67.472,67.3921,67.4365,5368.0
2019-05-30 10:25:00,75.94,76.0,75.92,75.98,3022.0,67.4187,67.472,67.4009,67.4542,3022.0
2019-05-30 10:30:00,76.0,76.18,76.0,76.18,4795.0,67.472,67.6318,67.472,67.6318,4795.0
2019-05-30 10:35:00,76.17,76.2,76.04,76.05,7410.0,67.6229,67.6495,67.5075,67.5164,7410.0
2019-05-30 10:40:00,76.06,76.09,76.01,76.01,5890.0,67.5252,67.5519,67.4808,67.4808,5890.0
2019-05-30 10:45:00,76.0,76.02,75.92,75.96,4100.0,67.472,67.4897,67.4009,67.4365,4100.0
2019-05-30 10:50:00,75.97,75.98,75.76,75.79,10574.0,67.4453,67.4542,67.2589,67.2855,10574.0
2019-05-30 10:55:00,75.81,75.9,75.8,75.87,6399.0,67.3033,67.3832,67.2944,67.3566,6399.0
2019-05-30 11:00:00,75.87,75.87,75.73,75.76,7763.0,67.3566,67.3566,67.2323,67.2589,7763.0
2019-05-30 11:05:00,75.78,75.87,75.74,75.87,9913.0,67.2766,67.3566,67.2411,67.3566,9913.0
2019-05-30 11:10:00,75.85,75.9,75.81,75.9,5228.0,67.3388,67.3832,67.3033,67.3832,5228.0
2019-05-30 11:15:00,75.92,75.92,75.79,75.8,5962.0,67.4009,67.4009,67.2855,67.2944,5962.0
2019-05-30 11:20:00,75.8,75.83,75.73,75.73,10580.0,67.2944,67.321,67.2323,67.2323,10580.0
2019-05-30 11:25:00,75.76,75.87,75.75,75.82,19805.0,67.2589,67.3566,67.25,67.3122,19805.0
2019-05-30 11:30:00,75.83,75.84,75.67,75.72,13069.0,67.321,67.3299,67.179,67.2234,13069.0
2019-05-30 11:35:00,75.74,75.77,75.71,75.72,3212.0,67.2411,67.2678,67.2145,67.2234,3212.0
2019-05-30 11:40:00,75.72,75.77,75.65,75.68,6220.0,67.2234,67.2678,67.1612,67.1879,6220.0
2019-05-30 11:45:00,75.7,75.71,75.67,75.71,2588.0,67.2056,67.2145,67.179,67.2145,2588.0
2019-05-30 11:50:00,75.75,75.75,75.61,75.61,3907.0,67.25,67.25,67.1257,67.1257,3907.0
2019-05-30 11:55:00,75.6,75.71,75.59,75.67,4189.0,67.1168,67.2145,67.108,67.179,4189.0
2019-05-30 12:00:00,75.72,75.8,75.69,75.76,30234.0,67.2234,67.2944,67.1967,67.2589,30234.0
2019-05-30 12:05:00,75.76,75.79,75.71,75.71,10335.0,67.2589,67.2855,67.2145,67.2145,10335.0
2019-05-30 12:10:00,75.72,75.77,75.67,75.72,5441.0,67.2234,67.2678,67.179,67.2234,5441.0
2019-05-30 12:15:00,75.74,75.78,75.72,75.72,2363.0,67.2411,67.2766,67.2234,67.2234,2363.0
2019-05-30 12:20:00,75.72,75.8,75.68,75.8,7166.0,67.2234,67.2944,67.1879,67.2944,7166.0
2019-05-30 12:25:00,75.79,75.79,75.69,75.69,4038.0,67.2855,67.2855,67.1967,67.1967,4038.0
2019-05-30 12:30:00,75.68,75.7,75.64,75.7,2546.0,67.1879,67.2056,67.1524,67.2056,2546.0
2019-05-30 12:35:00,75.71,75.88,75.69,75.85,17904.0,67.2145,67.3654,67.1967,67.3388,17904.0
2019-05-30 12:40:00,75.85,75.95,75.85,75.94,7369.0,67.3388,67.4276,67.3388,67.4187,7369.0
2019-05-30 12:45:00,75.95,75.95,75.9,75.92,1900.0,67.4276,67.4276,67.3832,67.4009,1900.0
2019-05-30 12:50:00,75.94,75.97,75.94,75.94,2530.0,67.4187,67.4453,67.4187,67.4187,2530.0
2019-05-30 12:55:00,75.92,75.93,75.87,75.87,5100.0,67.4009,67.4098,67.3566,67.3566,5100.0
2019-05-30 13:00:00,75.88,75.9,75.85,75.85,3405.0,67.3654,67.3832,67.3388,67.3388,3405.0
2019-05-30 13:05:00,75.83,75.86,75.77,75.81,2920.0,67.321,67.3477,67.2678,67.3033,2920.0
2019-05-30 13:10:00,75.81,75.86,75.81,75.86,3276.0,67.3033,67.3477,67.3033,67.3477,3276.0
2019-05-30 13:15:00,75.85,75.85,75.78,75.79,1300.0,67.3388,67.3388,67.2766,67.2855,1300.0
2019-05-30 13:20:00,75.79,75.83,75.74,75.78,5301.0,67.2855,67.321,67.2411,67.2766,5301.0
2019-05-30 13:25:00,75.79,75.79,75.75,75.77,1820.0,67.2855,67.2855,67.25,67.2678,1820.0
2019-05-30 13:30:00,75.76,75.76,75.69,75.7,1432.0,67.2589,67.2589,67.1967,67.2056,1432.0
2019-05-30 13:35:00,75.7,75.73,75.68,75.71,3888.0,67.2056,67.2323,67.1879,67.2145,3888.0
2019-05-30 13:40:00,75.7,75.72,75.67,75.71,3145.0,67.2056,67.2234,67.179,67.2145,3145.0
2019-05-30 13:45:00,75.71,75.73,75.66,75.67,3045.0,67.2145,67.2323,67.1701,67.179,3045.0
2019-05-30 13:50:00,75.68,75.7,75.68,75.68,2571.0,67.1879,67.2056,67.1879,67.1879,2571.0
2019-05-30 13:55:00,75.67,75.76,75.67,75.76,3763.0,67.179,67.2589,67.179,67.2589,3763.0
2019-05-30 14:00:00,75.76,75.86,75.74,75.79,5047.0,67.2589,67.3477,67.2411,67.2855,5047.0
2019-05-30 14:05:00,75.78,75.8,75.72,75.74,4135.0,67.2766,67.2944,67.2234,67.2411,4135.0
2019-05-30 14:10:00,75.75,75.77,75.69,75.69,2731.0,67.25,67.2678,67.1967,67.1967,2731.0
2019-05-30 14:15:00,75.7,75.73,75.68,75.71,4219.0,67.2056,67.2323,67.1879,67.2145,4219.0
2019-05-30 14:20:00,75.71,75.74,75.67,75.69,8677.0,67.2145,67.2411,67.179,67.1967,8677.0
2019-05-30 14:25:00,75.69,75.73,75.68,75.7,8751.0,67.1967,67.2323,67.1879,67.2056,8751.0
2019-05-30 14:30:00,75.7,75.72,75.68,75.69,12670.0,67.2056,67.2234,67.1879,67.1967,12670.0
2019-05-30 14:35:00,75.69,75.69,75.55,75.55,9802.0,67.1967,67.1967,67.0725,67.0725,9802.0
2019-05-30 14:40:00,75.56,75.63,75.54,75.59,3992.0,67.0813,67.1435,67.0636,67.108,3992.0
2019-05-30 14:45:00,75.58,75.71,75.57,75.7,8127.0,67.0991,67.2145,67.0902,67.2056,8127.0
2019-05-30 14:50:00,75.7,75.84,75.7,75.82,10012.0,67.2056,67.3299,67.2056,67.3122,10012.0
2019-05-30 14:55:00,75.81,75.86,75.76,75.8,23280.0,67.3033,67.3477,67.2589,67.2944,23280.0
2019-05-30 15:00:00,75.81,75.82,75.71,75.73,10056.0,67.3033,67.3122,67.2145,67.2323,10056.0
2019-05-30 15:05:00,75.73,75.77,75.66,75.75,22839.0,67.2323,67.2678,67.1701,67.25,22839.0
2019-05-30 15:10:00,75.74,75.82,75.74,75.8,6799.0,67.2411,67.3122,67.2411,67.2944,6799.0
2019-05-30 15:15:00,75.8,75.82,75.71,75.75,14003.0,67.2944,67.3122,67.2145,67.25,14003.0
2019-05-30 15:20:00,75.73,75.78,75.71,75.77,14552.0,67.2323,67.2766,67.2145,67.2678,14552.0
2019-05-30 15:25:00,75.77,75.85,75.72,75.83,11733.0,67.2678,67.3388,67.2234,67.321,11733.0
2019-05-30 15:30:00,75.81,75.81,75.72,75.74,23282.0,67.3033,67.3033,67.2234,67.2411,23282.0
2019-05-30 15:35:00,75.74,75.89,75.73,75.79,54910.0,67.2411,67.3743,67.2323,67.2855,54910.0
2019-05-30 15:40:00,75.8,75.83,75.74,75.78,55852.0,67.2944,67.321,67.2411,67.2766,55852.0
2019-05-30 15:45:00,75.78,75.89,75.76,75.89,31040.0,67.2766,67.3743,67.2589,67.3743,31040.0
2019-05-30 15:50:00,75.89,75.95,75.84,75.89,52709.0,67.3743,67.4276,67.3299,67.3743,52709.0
2019-05-30 15:55:00,75.9,75.96,75.81,75.86,89666.0,67.3832,67.4365,67.3033,67.3477,89666.0
2019-05-31 09:30:00,74.87,74.87,74.41,74.49,41508.0,66.4688,66.4688,66.0604,66.1314,41508.0
2019-05-31 09:35:00,74.51,74.63,74.47,74.62,15504.0,66.1492,66.2557,66.1136,66.2468,15504.0
2019-05-31 09:40:00,74.58,74.62,74.39,74.62,15802.0,66.2113,66.2468,66.0426,66.2468,15802.0
2019-05-31 09:45:00,74.6,74.64,74.47,74.56,7847.0,66.2291,66.2646,66.1136,66.1935,7847.0
2019-05-31 09:50:00,74.56,74.66,74.51,74.55,18276.0,66.1935,66.2823,66.1492,66.1847,18276.0
2019-05-31 09:55:00,74.5,74.69,74.46,74.6,18794.0,66.1403,66.309,66.1048,66.2291,18794.0
2019-05-31 10:00:00,74.6,74.77,74.57,74.7,7595.0,66.2291,66.38,66.2024,66.3178,7595.0
2019-05-31 10:05:00,74.67,74.78,74.63,74.64,12485.0,66.2912,66.3889,66.2557,66.2646,12485.0
2019-05-31 10:10:00,74.65,74.66,74.52,74.55,6029.0,66.2734,66.2823,66.158,66.1847,6029.0
2019-05-31 10:15:00,74.57,74.64,74.56,74.64,4788.0,66.2024,66.2646,66.1935,66.2646,4788.0
2019-05-31 10:20:00,74.64,74.66,74.54,74.61,4821.0,66.2646,66.2823,66.1758,66.2379,4821.0
2019-05-31 10:25:00,74.61,74.69,74.61,74.67,4372.0,66.2379,66.309,66.2379,66.2912,4372.0
2019-05-31 10:30:00,74.67,74.7,74.64,74.67,5109.0,66.2912,66.3178,66.2646,66.2912,5109.0
2019-05-31 10:35:00,74.62,74.66,74.58,74.65,7443.0,66.2468,66.2823,66.2113,66.2734,7443.0
2019-05-31 10:40:00,74.65,74.65,74.52,74.53,11046.0,66.2734,66.2734,66.158,66.1669,11046.0
2019-05-31 10:45:00,74.54,74.62,74.5,74.61,9267.0,66.1758,66.2468,66.1403,66.2379,9267.0
2019-05-31 10:50:00,74.62,74.68,74.61,74.63,90408.0,66.2468,66.3001,66.2379,66.2557,90408.0
2019-05-31 10:55:00,74.64,74.64,74.56,74.62,12949.0,66.2646,66.2646,66.1935,66.2468,12949.0
2019-05-31 11:00:00,74.61,74.68,74.58,74.64,13395.0,66.2379,66.3001,66.2113,66.2646,13395.0
2019-05-31 11:05:00,74.65,74.66,74.57,74.6,8628.0,66.2734,66.2823,66.2024,66.2291,8628.0
2019-05-31 11:10:00,74.62,74.63,74.57,74.57,7185.0,66.2468,66.2557,66.2024,66.2024,7185.0
2019-05-31 11:15:00,74.57,74.66,74.55,74.65,13648.0,66.2024,66.2823,66.1847,66.2734,13648.0
2019-05-31 11:20:00,74.65,74.77,74.61,74.77,6225.0,66.2734,66.38,66.2379,66.38,6225.0
2019-05-31 11:25:00,74.72,74.83,74.71,74.82,10727.0,66.3356,66.4332,66.3267,66.4244,10727.0
2019-05-31 11:30:00,74.82,74.85,74.8,74.81,8742.0,66.4244,66.451,66.4066,66.4155,8742.0
2019-05-31 11:35:00,74.83,74.83,74.7,74.75,11168.0,66.4332,66.4332,66.3178,66.3622,11168.0
2019-05-31 11:40:00,74.73,74.8,74.7,74.77,11393.0,66.3445,66.4066,66.3178,66.38,11393.0
2019-05-31 11:45:00,74.76,74.83,74.76,74.81,7242.0,66.3711,66.4332,66.3711,66.4155,7242.0
2019-05-31 11:50:00,74.81,74.85,74.76,74.76,10678.0,66.4155,66.451,66.3711,66.3711,10678.0
2019-05-31 11:55:00,74.75,74.79,74.7,74.79,17301.0,66.3622,66.3977,66.3178,66.3977,17301.0
2019-05-31 12:00:00,74.78,74.78,74.66,74.7,7724.0,66.3889,66.3889,66.2823,66.3178,7724.0
2019-05-31 12:05:00,74.7,74.75,74.68,74.69,5801.0,66.3178,66.3622,66.3001,66.309,5801.0
2019-05-31 12:10:00,74.68,74.69,74.62,74.66,6215.0,66.3001,66.309,66.2468,66.2823,6215.0
2019-05-31 12:15:00,74.65,74.66,74.6,74.62,9693.0,66.2734,66.2823,66.2291,66.2468,9693.0
2019-05-31 12:20:00,74.63,74.64,74.5,74.53,9572.0,66.2557,66.2646,66.1403,66.1669,9572.0
2019-05-31 12:25:00,74.52,74.52,74.42,74.44,12620.0,66.158,66.158,66.0693,66.087,12620.0
2019-05-31 12:30:00,74.43,74.5,74.41,74.48,10596.0,66.0781,66.1403,66.0604,66.1225,10596.0
2019-05-31 12:35:00,74.49,74.54,74.44,74.44,4106.0,66.1314,66.1758,66.087,66.087,4106.0
2019-05-31 12:40:00,74.46,74.48,74.41,74.48,7079.0,66.1048,66.1225,66.0604,66.1225,7079.0
2019-05-31 12:45:00,74.47,74.52,74.45,74.49,13974.0,66.1136,66.158,66.0959,66.1314,13974.0
2019-05-31 12:50:00,74.49,74.53,74.48,74.5,4283.0,66.1314,66.1669,66.1225,66.1403,4283.0
2019-05-31 12:55:00,74.48,74.51,74.4,74.42,6866.0,66.1225,66.1492,66.0515,66.0693,6866.0
2019-05-31 13:00:00,74.42,74.44,74.39,74.4,2600.0,66.0693,66.087,66.0426,66.0515,2600.0
2019-05-31 13:05:00,74.43,74.43,74.36,74.42,3799.0,66.0781,66.0781,66.016,66.0693,3799.0
2019-05-31 13:10:00,74.44,74.53,74.43,74.53,15656.0,66.087,66.1669,66.0781,66.1669,15656.0
2019-05-31 13:15:00,74.52,74.53,74.49,74.49,3478.0,66.158,66.1669,66.1314,66.1314,3478.0
2019-05-31 13:20:00,74.5,74.53,74.46,74.47,4694.0,66.1403,66.1669,66.1048,66.1136,4694.0
2019-05-31 13:25:00,74.46,74.5,74.43,74.5,2817.0,66.1048,66.1403,66.0781,66.1403,2817.0
2019-05-31 13:30:00,74.49,74.54,74.49,74.53,4221.0,66.1314,66.1758,66.1314,66.1669,4221.0
2019-05-31 13:35:00,74.54,74.55,74.5,74.53,3701.0,66.1758,66.1847,66.1403,66.1669,3701.0
2019-05-31 13:40:00,74.52,74.52,74.49,74.51,3809.0,66.158,66.158,66.1314,66.1492,3809.0
2019-05-31 13:45:00,74.52,74.53,74.48,74.52,3045.0,66.158,66.1669,66.1225,66.158,3045.0
2019-05-31 13:50:00,74.52,74.52,74.43,74.47,7495.0,66.158,66.158,66.0781,66.1136,7495.0
2019-05-31 13:55:00,74.5,74.52,74.46,74.46,3536.0,66.1403,66.158,66.1048,66.1048,3536.0
2019-05-31 14:00:00,74.48,74.48,74.39,74.4,10275.0,66.1225,66.1225,66.0426,66.0515,10275.0
2019-05-31 14:05:00,74.39,74.47,74.39,74.47,9840.0,66.0426,66.1136,66.0426,66.1136,9840.0
2019-05-31 14:10:00,74.46,74.5,74.39,74.42,16893.0,66.1048,66.1403,66.0426,66.0693,16893.0
2019-05-31 14:15:00,74.42,74.48,74.41,74.45,10305.0,66.0693,66.1225,66.0604,66.0959,10305.0
2019-05-31 14:20:00,74.43,74.51,74.41,74.5,10694.0,66.0781,66.1492,66.0604,66.1403,10694.0
2019-05-31 14:25:00,74.48,74.49,74.44,74.49,11321.0,66.1225,66.1314,66.087,66.1314,11321.0
2019-05-31 14:30:00,74.49,74.5,74.44,74.44,8193.0,66.1314,66.1403,66.087,66.087,8193.0
2019-05-31 14:35:00,74.45,74.46,74.34,74.38,26513.0,66.0959,66.1048,65.9982,66.0337,26513.0
2019-05-31 14:40:00,74.38,74.57,74.37,74.57,24836.0,66.0337,66.2024,66.0249,66.2024,24836.0
2019-05-31 14:45:00,74.57,74.65,74.56,74.58,14658.0,66.2024,66.2734,66.1935,66.2113,14658.0
2019-05-31 14:50:00,74.57,74.69,74.57,74.67,14313.0,66.2024,66.309,66.2024,66.2912,14313.0
2019-05-31 14:55:00,74.67,74.7,74.64,74.67,9561.0,66.2912,66.3178,66.2646,66.2912,9561.0
2019-05-31 15:00:00,74.67,74.67,74.5,74.53,27295.0,66.2912,66.2912,66.1403,66.1669,27295.0
2019-05-31 15:05:00,74.53,74.58,74.46,74.58,16090.0,66.1669,66.2113,66.1048,66.2113,16090.0
2019-05-31 15:10:00,74.57,74.59,74.55,74.59,17273.0,66.2024,66.2202,66.1847,66.2202,17273.0
2019-05-31 15:15:00,74.59,74.6,74.49,74.55,20602.0,66.2202,66.2291,66.1314,66.1847,20602.0
2019-05-31 15:20:00,74.55,74.56,74.39,74.4,26187.0,66.1847,66.1935,66.0426,66.0515,26187.0
2019-05-31 15:25:00,74.39,74.4,74.29,74.35,32447.0,66.0426,66.0515,65.9538,66.0071,32447.0
2019-05-31 15:30:00,74.34,74.44,74.31,74.41,31827.0,65.9982,66.087,65.9716,66.0604,31827.0
2019-05-31 15:35:00,74.41,74.41,74.33,74.34,24677.0,66.0604,66.0604,65.9894,65.9982,24677.0
2019-05-31 15:40:00,74.34,74.43,74.34,74.41,21149.0,65.9982,66.0781,65.9982,66.0604,21149.0
2019-05-31 15:45:00,74.43,74.49,74.41,74.48,21092.0,66.0781,66.1314,66.0604,66.1225,21092.0
2019-05-31 15:50:00,74.47,74.54,74.46,74.46,46769.0,66.1136,66.1758,66.1048,66.1048,46769.0
2019-05-31 15:55:00,74.46,74.51,74.4,74.49,107243.0,66.1048,66.1492,66.0515,66.1314,107243.0
2019-06-03 09:30:00,74.57,74.76,74.41,74.67,38710.0,66.2024,66.3711,66.0604,66.2912,38710.0
2019-06-03 09:35:00,74.67,74.83,74.61,74.83,21510.0,66.2912,66.4332,66.2379,66.4332,21510.0
2019-06-03 09:40:00,74.83,74.96,74.78,74.96,17283.0,66.4332,66.5487,66.3889,66.5487,17283.0
2019-06-03 09:45:00,74.94,75.06,74.83,74.94,11102.0,66.5309,66.6374,66.4332,66.5309,11102.0
2019-06-03 09:50:00,74.96,75.08,74.94,74.95,18550.0,66.5487,66.6552,66.5309,66.5398,18550.0
2019-06-03 09:55:00,74.94,75.17,74.94,75.15,10817.0,66.5309,66.7351,66.5309,66.7173,10817.0
2019-06-03 10:00:00,75.15,75.17,74.88,75.04,17210.0,66.7173,66.7351,66.4776,66.6197,17210.0
2019-06-03 10:05:00,75.04,75.28,74.98,75.27,8994.0,66.6197,66.8328,66.5664,66.8239,8994.0
2019-06-03 10:10:00,75.28,75.36,75.26,75.33,8576.0,66.8328,66.9038,66.815,66.8771,8576.0
2019-06-03 10:15:00,75.31,75.52,75.31,75.52,5900.0,66.8594,67.0458,66.8594,67.0458,5900.0
2019-06-03 10:20:00,75.58,75.72,75.57,75.71,11399.0,67.0991,67.2234,67.0902,67.2145,11399.0
2019-06-03 10:25:00,75.73,75.91,75.73,75.84,30377.0,67.2323,67.3921,67.2323,67.3299,30377.0
2019-06-03 10:30:00,75.84,75.85,75.74,75.78,26488.0,67.3299,67.3388,67.2411,67.2766,26488.0
2019-06-03 10:35:00,75.8,75.95,75.77,75.92,14351.0,67.2944,67.4276,67.2678,67.4009,14351.0
2019-06-03 10:40:00,75.92,76.01,75.87,75.95,11651.0,67.4009,67.4808,67.3566,67.4276,11651.0
2019-06-03 10:45:00,75.96,76.0,75.8,75.8,19590.0,67.4365,67.472,67.2944,67.2944,19590.0
2019-06-03 10:50:00,75.79,75.8,75.72,75.78,33313.0,67.2855,67.2944,67.2234,67.2766,33313.0
2019-06-03 10:55:00,75.78,75.89,75.76,75.88,8625.0,67.2766,67.3743,67.2589,67.3654,8625.0
2019-06-03 11:00:00,75.86,75.88,75.73,75.77,14249.0,67.3477,67.3654,67.2323,67.2678,14249.0
2019-06-03 11:05:00,75.77,75.78,75.56,75.56,14982.0,67.2678,67.2766,67.0813,67.0813,14982.0
2019-06-03 11:10:00,75.55,75.57,75.36,75.38,10941.0,67.0725,67.0902,66.9038,66.9215,10941.0
2019-06-03 11:15:00,75.38,75.4,75.33,75.33,15835.0,66.9215,66.9393,66.8771,66.8771,15835.0
2019-06-03 11:20:00,75.34,75.38,75.31,75.35,11419.0,66.886,66.9215,66.8594,66.8949,11419.0
2019-06-03 11:25:00,75.36,75.39,75.32,75.34,6409.0,66.9038,66.9304,66.8683,66.886,6409.0
2019-06-03 11:30:00,75.33,75.4,75.33,75.33,9755.0,66.8771,66.9393,66.8771,66.8771,9755.0
2019-06-03 11:35:00,75.35,75.35,75.27,75.33,12902.0,66.8949,66.8949,66.8239,66.8771,12902.0
2019-06-03 11:40:00,75.33,75.42,75.28,75.37,22374.0,66.8771,66.957,66.8328,66.9127,22374.0
2019-06-03 11:45:00,75.37,75.46,75.34,75.37,9339.0,66.9127,66.9926,66.886,66.9127,9339.0
2019-06-03 11:50:00,75.37,75.43,75.35,75.41,6942.0,66.9127,66.9659,66.8949,66.9482,6942.0
2019-06-03 11:55:00,75.4,75.42,75.29,75.32,9841.0,66.9393,66.957,66.8416,66.8683,9841.0
2019-06-03 12:00:00,75.31,75.39,75.3,75.3,16516.0,66.8594,66.9304,66.8505,66.8505,16516.0
2019-06-03 12:05:00,75.3,75.31,75.22,75.26,8887.0,66.8505,66.8594,66.7795,66.815,8887.0
2019-06-03 12:10:00,75.27,75.29,75.2,75.24,13585.0,66.8239,66.8416,66.7617,66.7972,13585.0
2019-06-03 12:15:00,75.25,75.25,75.16,75.25,7888.0,66.8061,66.8061,66.7262,66.8061,7888.0
2019-06-03 12:20:00,75.25,75.28,75.2,75.2,9832.0,66.8061,66.8328,66.7617,66.7617,9832.0
2019-06-03 12:25:00,75.21,75.26,75.17,75.17,6876.0,66.7706,66.815,66.7351,66.7351,6876.0
2019-06-03 12:30:00,75.19,75.29,75.14,75.15,15822.0,66.7529,66.8416,66.7085,66.7173,15822.0
2019-06-03 12:35:00,75.15,75.31,75.15,75.31,13675.0,66.7173,66.8594,66.7173,66.8594,13675.0
2019-06-03 12:40:00,75.3,75.3,75.24,75.27,9367.0,66.8505,66.8505,66.7972,66.8239,9367.0
2019-06-03 12:45:00,75.26,75.32,75.21,75.28,12754.0,66.815,66.8683,66.7706,66.8328,12754.0
2019-06-03 12:50:00,75.27,75.27,75.18,75.22,7614.0,66.8239,66.8239,66.744,66.7795,7614.0
2019-06-03 12:55:00,75.23,75.29,75.18,75.18,8144.0,66.7884,66.8416,66.744,66.744,8144.0
2019-06-03 13:00:00,75.19,75.19,75.04,75.16,7815.0,66.7529,66.7529,66.6197,66.7262,7815.0
2019-06-03 13:05:00,75.15,75.23,75.12,75.23,10602.0,66.7173,66.7884,66.6907,66.7884,10602.0
2019-06-03 13:10:00,75.24,75.35,75.24,75.34,5696.0,66.7972,66.8949,66.7972,66.886,5696.0
2019-06-03 13:15:00,75.31,75.36,75.29,75.3,6966.0,66.8594,66.9038,66.8416,66.8505,6966.0
2019-06-03 13:20:00,75.31,75.31,75.21,75.3,13981.0,66.8594,66.8594,66.7706,66.8505,13981.0
2019-06-03 13:25:00,75.33,75.66,75.31,75.42,26962.0,66.8771,67.1701,66.8594,66.957,26962.0
2019-06-03 13:30:00,75.4,75.4,75.13,75.17,10990.0,66.9393,66.9393,66.6996,66.7351,10990.0
2019-06-03 13:35:00,75.18,75.21,75.11,75.11,10902.0,66.744,66.7706,66.6818,66.6818,10902.0
2019-06-03 13:40:00,75.12,75.33,75.11,75.3,9103.0,66.6907,66.8771,66.6818,66.8505,9103.0
2019-06-03 13:45:00,75.31,75.38,75.29,75.32,7546.0,66.8594,66.9215,66.8416,66.8683,7546.0
2019-06-03 13:50:00,75.31,75.42,75.27,75.37,10657.0,66.8594,66.957,66.8239,66.9127,10657.0
2019-06-03 13:55:00,75.39,75.65,75.34,75.61,8547.0,66.9304,67.1612,66.886,67.1257,8547.0
2019-06-03 14:00:00,75.63,75.69,75.52,75.61,7420.0,67.1435,67.1967,67.0458,67.1257,7420.0
2019-06-03 14:05:00,75.6,75.7,75.58,75.7,5115.0,67.1168,67.2056,67.0991,67.2056,5115.0
2019-06-03 14:10:00,75.71,75.71,75.52,75.55,10229.0,67.2145,67.2145,67.0458,67.0725,10229.0
2019-06-03 14:15:00,75.54,75.54,75.4,75.42,9504.0,67.0636,67.0636,66.9393,66.957,9504.0
2019-06-03 14:20:00,75.41,75.52,75.39,75.39,18045.0,66.9482,67.0458,66.9304,66.9304,18045.0
2019-06-03 14:25:00,75.4,75.41,75.31,75.37,12380.0,66.9393,66.9482,66.8594,66.9127,12380.0
2019-06-03 14:30:00,75.38,75.44,75.21,75.23,11200.0,66.9215,66.9748,66.7706,66.7884,11200.0
2019-06-03 14:35:00,75.24,75.27,75.13,75.23,15592.0,66.7972,66.8239,66.6996,66.7884,15592.0
2019-06-03 14:40:00,75.22,75.26,75.17,75.26,9332.0,66.7795,66.815,66.7351,66.815,9332.0
2019-06-03 14:45:00,75.27,75.31,75.2,75.21,10804.0,66.8239,66.8594,66.7617,66.7706,10804.0
2019-06-03 14:50:00,75.21,75.21,75.08,75.1,9598.0,66.7706,66.7706,66.6552,66.673,9598.0
2019-06-03 14:55:00,75.12,75.14,75.04,75.13,8932.0,66.6907,66.7085,66.6197,66.6996,8932.0
2019-06-03 15:00:00,75.16,75.16,74.97,75.0,22602.0,66.7262,66.7262,66.5575,66.5842,22602.0
2019-06-03 15:05:00,74.99,75.08,74.99,75.01,21611.0,66.5753,66.6552,66.5753,66.5931,21611.0
2019-06-03 15:10:00,75.02,75.13,74.93,75.13,99497.0,66.6019,66.6996,66.522,66.6996,99497.0
2019-06-03 15:15:00,75.14,75.19,75.04,75.12,13955.0,66.7085,66.7529,66.6197,66.6907,13955.0
2019-06-03 15:20:00,75.13,75.35,75.1,75.22,18305.0,66.6996,66.8949,66.673,66.7795,18305.0
2019-06-03 15:25:00,75.21,75.21,74.96,75.01,22643.0,66.7706,66.7706,66.5487,66.5931,22643.0
2019-06-03 15:30:00,75.0,75.01,74.86,74.97,26056.0,66.5842,66.5931,66.4599,66.5575,26056.0
2019-06-03 15:35:00,74.96,75.03,74.89,74.95,67731.0,66.5487,66.6108,66.4865,66.5398,67731.0
2019-06-03 15:40:00,74.96,75.1,74.96,75.06,32932.0,66.5487,66.673,66.5487,66.6374,32932.0
2019-06-03 15:45:00,75.07,75.14,74.94,75.01,27056.0,66.6463,66.7085,66.5309,66.5931,27056.0
2019-06-03 15:50:00,75.01,75.19,75.01,75.1,43970.0,66.5931,66.7529,66.5931,66.673,43970.0
2019-06-03 15:55:00,75.11,75.41,75.11,75.32,148232.0,66.6818,66.9482,66.6818,66.8683,148232.0
2019-06-04 09:30:00,76.27,77.1,76.06,76.65,26583.0,67.7117,68.4485,67.5252,68.049,26583.0
2019-06-04 09:35:00,76.73,76.84,76.4,76.46,18386.0,68.12,68.2177,67.8271,67.8803,18386.0
2019-06-04 09:40:00,76.51,76.59,76.43,76.5,12441.0,67.9247,67.9958,67.8537,67.9159,12441.0
2019-06-04 09:45:00,76.55,76.58,76.31,76.32,16183.0,67.9602,67.9869,67.7472,67.7561,16183.0
2019-06-04 09:50:00,76.34,76.34,76.14,76.33,11945.0,67.7738,67.7738,67.5963,67.7649,11945.0
2019-06-04 09:55:00,76.38,76.51,76.36,76.48,11792.0,67.8093,67.9247,67.7916,67.8981,11792.0
2019-06-04 10:00:00,76.5,76.55,76.44,76.48,11290.0,67.9159,67.9602,67.8626,67.8981,11290.0
2019-06-04 10:05:00,76.48,76.49,76.36,76.44,6421.0,67.8981,67.907,67.7916,67.8626,6421.0
2019-06-04 10:10:00,76.44,76.55,76.44,76.52,10622.0,67.8626,67.9602,67.8626,67.9336,10622.0
2019-06-04 10:15:00,76.55,76.74,76.55,76.68,16012.0,67.9602,68.1289,67.9602,68.0757,16012.0
2019-06-04 10:20:00,76.67,76.85,76.67,76.77,39154.0,68.0668,68.2266,68.0668,68.1556,39154.0
2019-06-04 10:25:00,76.78,76.93,76.74,76.9,17483.0,68.1644,68.2976,68.1289,68.271,17483.0
2019-06-04 10:30:00,76.9,77.0,76.88,76.96,15654.0,68.271,68.3598,68.2532,68.3242,15654.0
2019-06-04 10:35:00,76.94,76.96,76.88,76.89,10049.0,68.3065,68.3242,68.2532,68.2621,10049.0
2019-06-04 10:40:00,76.91,76.92,76.85,76.9,13077.0,68.2799,68.2887,68.2266,68.271,13077.0
2019-06-04 10:45:00,76.86,76.86,76.72,76.77,14996.0,68.2355,68.2355,68.1112,68.1556,14996.0
2019-06-04 10:50:00,76.79,77.0,76.79,76.91,14507.0,68.1733,68.3598,68.1733,68.2799,14507.0
2019-06-04 10:55:00,76.94,77.09,76.94,77.09,10664.0,68.3065,68.4397,68.3065,68.4397,10664.0
2019-06-04 11:00:00,77.06,77.2,77.05,77.18,9491.0,68.413,68.5373,68.4041,68.5196,9491.0
2019-06-04 11:05:00,77.19,77.34,77.19,77.24,12667.0,68.5284,68.6616,68.5284,68.5728,12667.0
2019-06-04 11:10:00,77.24,77.26,77.16,77.18,10478.0,68.5728,68.5906,68.5018,68.5196,10478.0
2019-06-04 11:15:00,77.19,77.21,77.12,77.2,9378.0,68.5284,68.5462,68.4663,68.5373,9378.0
2019-06-04 11:20:00,77.23,77.45,77.21,77.45,12406.0,68.5639,68.7593,68.5462,68.7593,12406.0
2019-06-04 11:25:00,77.44,77.5,77.42,77.47,13886.0,68.7504,68.8036,68.7326,68.777,13886.0
2019-06-04 11:30:00,77.47,77.53,77.38,77.53,20901.0,68.777,68.8303,68.6971,68.8303,20901.0
2019-06-04 11:35:00,77.52,77.52,77.35,77.42,12488.0,68.8214,68.8214,68.6705,68.7326,12488.0
2019-06-04 11:40:00,77.42,77.52,77.42,77.42,13970.0,68.7326,68.8214,68.7326,68.7326,13970.0
2019-06-04 11:45:00,77.41,77.5,77.4,77.45,16053.0,68.7237,68.8036,68.7149,68.7593,16053.0
2019-06-04 11:50:00,77.44,77.47,77.39,77.39,11889.0,68.7504,68.777,68.706,68.706,11889.0
2019-06-04 11:55:00,77.39,77.46,77.35,77.41,7155.0,68.706,68.7681,68.6705,68.7237,7155.0
2019-06-04 12:00:00,77.41,77.43,77.27,77.28,8909.0,68.7237,68.7415,68.5995,68.6083,8909.0
2019-06-04 12:05:00,77.28,77.35,77.26,77.34,10870.0,68.6083,68.6705,68.5906,68.6616,10870.0
2019-06-04 12:10:00,77.35,77.35,77.28,77.32,9346.0,68.6705,68.6705,68.6083,68.6438,9346.0
2019-06-04 12:15:00,77.32,77.35,77.26,77.35,14909.0,68.6438,68.6705,68.5906,68.6705,14909.0
2019-06-04 12:20:00,77.39,77.45,77.37,77.44,8304.0,68.706,68.7593,68.6882,68.7504,8304.0
2019-06-04 12:25:00,77.44,77.45,77.41,77.42,7651.0,68.7504,68.7593,68.7237,68.7326,7651.0
2019-06-04 12:30:00,77.43,77.46,77.38,77.39,24621.0,68.7415,68.7681,68.6971,68.706,24621.0
2019-06-04 12:35:00,77.39,77.47,77.38,77.46,9449.0,68.706,68.777,68.6971,68.7681,9449.0
2019-06-04 12:40:00,77.47,77.55,77.44,77.55,8177.0,68.777,68.848,68.7504,68.848,8177.0
2019-06-04 12:45:00,77.54,77.7,77.52,77.66,20400.0,68.8392,68.9812,68.8214,68.9457,20400.0
2019-06-04 12:50:00,77.66,77.72,77.65,77.7,13224.0,68.9457,68.999,68.9368,68.9812,13224.0
2019-06-04 12:55:00,77.72,77.77,77.67,77.68,10757.0,68.999,69.0433,68.9546,68.9634,10757.0
2019-06-04 13:00:00,77.68,77.7,77.64,77.67,13173.0,68.9634,68.9812,68.9279,68.9546,13173.0
2019-06-04 13:05:00,77.69,77.69,77.55,77.57,8924.0,68.9723,68.9723,68.848,68.8658,8924.0
2019-06-04 13:10:00,77.57,77.64,77.53,77.64,31728.0,68.8658,68.9279,68.8303,68.9279,31728.0
2019-06-04 13:15:00,77.62,77.63,77.57,77.61,29671.0,68.9102,68.9191,68.8658,68.9013,29671.0
2019-06-04 13:20:00,77.6,77.69,77.58,77.69,22008.0,68.8924,68.9723,68.8747,68.9723,22008.0
2019-06-04 13:25:00,77.69,77.76,77.66,77.75,27596.0,68.9723,69.0345,68.9457,69.0256,27596.0
2019-06-04 13:30:00,77.75,77.76,77.66,77.73,21626.0,69.0256,69.0345,68.9457,69.0078,21626.0
2019-06-04 13:35:00,77.73,77.73,77.58,77.62,18766.0,69.0078,69.0078,68.8747,68.9102,18766.0
2019-06-04 13:40:00,77.62,77.68,77.61,77.66,22199.0,68.9102,68.9634,68.9013,68.9457,22199.0
2019-06-04 13:45:00,77.66,77.77,77.66,77.76,9792.0,68.9457,69.0433,68.9457,69.0345,9792.0
2019-06-04 13:50:00,77.76,77.77,77.69,77.7,10741.0,69.0345,69.0433,68.9723,68.9812,10741.0
2019-06-04 13:55:00,77.7,77.8,77.69,77.79,9269.0,68.9812,69.07,68.9723,69.0611,9269.0
2019-06-04 14:00:00,77.79,77.81,77.72,77.78,11115.0,69.0611,69.0789,68.999,69.0522,11115.0
2019-06-04 14:05:00,77.77,77.78,77.72,77.74,8498.0,69.0433,69.0522,68.999,69.0167,8498.0
2019-06-04 14:10:00,77.75,77.78,77.72,77.74,9834.0,69.0256,69.0522,68.999,69.0167,9834.0
2019-06-04 14:15:00,77.75,77.77,77.66,77.66,13660.0,69.0256,69.0433,68.9457,68.9457,13660.0
2019-06-04 14:20:00,77.67,77.67,77.61,77.66,20201.0,68.9546,68.9546,68.9013,68.9457,20201.0
2019-06-04 14:25:00,77.68,77.71,77.64,77.7,16396.0,68.9634,68.9901,68.9279,68.9812,16396.0
2019-06-04 14:30:00,77.7,77.71,77.63,77.71,16990.0,68.9812,68.9901,68.9191,68.9901,16990.0
2019-06-04 14:35:00,77.72,77.72,77.65,77.71,11314.0,68.999,68.999,68.9368,68.9901,11314.0
2019-06-04 14:40:00,77.7,77.76,77.7,77.75,12622.0,68.9812,69.0345,68.9812,69.0256,12622.0
2019-06-04 14:45:00,77.76,77.81,77.74,77.75,16264.0,69.0345,69.0789,69.0167,69.0256,16264.0
2019-06-04 14:50:00,77.76,77.77,77.68,77.72,14564.0,69.0345,69.0433,68.9634,68.999,14564.0
2019-06-04 14:55:00,77.73,77.77,77.67,77.67,14114.0,69.0078,69.0433,68.9546,68.9546,14114.0
2019-06-04 15:00:00,77.69,77.77,77.69,77.77,11019.0,68.9723,69.0433,68.9723,69.0433,11019.0
2019-06-04 15:05:00,77.78,77.9,77.75,77.88,69930.0,69.0522,69.1588,69.0256,69.141,69930.0
2019-06-04 15:10:00,77.88,78.04,77.88,77.94,41058.0,69.141,69.2831,69.141,69.1943,41058.0
2019-06-04 15:15:00,77.94,77.97,77.91,77.92,23913.0,69.1943,69.2209,69.1676,69.1765,23913.0
2019-06-04 15:20:00,77.93,77.94,77.85,77.87,15176.0,69.1854,69.1943,69.1144,69.1321,15176.0
2019-06-04 15:25:00,77.88,77.94,77.88,77.94,20694.0,69.141,69.1943,69.141,69.1943,20694.0
2019-06-04 15:30:00,77.93,77.93,77.83,77.88,23208.0,69.1854,69.1854,69.0966,69.141,23208.0
2019-06-04 15:35:00,77.88,77.89,77.76,77.8,43564.0,69.141,69.1499,69.0345,69.07,43564.0
2019-06-04 15:40:00,77.79,77.8,77.71,77.72,44577.0,69.0611,69.07,68.9901,68.999,44577.0
2019-06-04 15:45:00,77.71,77.75,77.69,77.74,40471.0,68.9901,69.0256,68.9723,69.0167,40471.0
2019-06-04 15:50:00,77.74,77.87,77.74,77.87,84084.0,69.0167,69.1321,69.0167,69.1321,84084.0
2019-06-04 15:55:00,77.86,77.87,77.77,77.78,214587.0,69.1233,69.1321,69.0433,69.0522,214587.0
2019-06-05 09:30:00,78.47,78.71,78.39,78.43,46208.0,69.6648,69.8779,69.5938,69.6293,46208.0
2019-06-05 09:35:00,78.41,78.46,78.05,78.18,11652.0,69.6115,69.6559,69.2919,69.4073,11652.0
2019-06-05 09:40:00,78.19,78.19,77.88,77.94,9753.0,69.4162,69.4162,69.141,69.1943,9753.0
2019-06-05 09:45:00,77.95,77.95,77.57,77.59,4433.0,69.2032,69.2032,68.8658,68.8835,4433.0
2019-06-05 09:50:00,77.56,77.79,77.56,77.78,4990.0,68.8569,69.0611,68.8569,69.0522,4990.0
2019-06-05 09:55:00,77.79,78.11,77.79,78.11,8228.0,69.0611,69.3452,69.0611,69.3452,8228.0
2019-06-05 10:00:00,78.13,78.16,77.95,77.97,7220.0,69.363,69.3896,69.2032,69.2209,7220.0
2019-06-05 10:05:00,77.97,78.0,77.83,78.0,8956.0,69.2209,69.2475,69.0966,69.2475,8956.0
2019-06-05 10:10:00,78.0,78.09,77.94,78.04,7205.0,69.2475,69.3274,69.1943,69.2831,7205.0
2019-06-05 10:15:00,77.99,78.06,77.93,78.01,7180.0,69.2387,69.3008,69.1854,69.2564,7180.0
2019-06-05 10:20:00,78.04,78.16,78.0,78.06,5818.0,69.2831,69.3896,69.2475,69.3008,5818.0
2019-06-05 10:25:00,78.06,78.08,78.0,78.02,5070.0,69.3008,69.3186,69.2475,69.2653,5070.0
2019-06-05 10:30:00,77.98,77.99,77.76,77.87,7400.0,69.2298,69.2387,69.0345,69.1321,7400.0
2019-06-05 10:35:00,77.88,77.91,77.82,77.85,7210.0,69.141,69.1676,69.0877,69.1144,7210.0
2019-06-05 10:40:00,77.86,77.92,77.73,77.77,8823.0,69.1233,69.1765,69.0078,69.0433,8823.0
2019-06-05 10:45:00,77.75,77.75,77.55,77.56,7395.0,69.0256,69.0256,68.848,68.8569,7395.0
2019-06-05 10:50:00,77.57,77.81,77.56,77.81,27175.0,68.8658,69.0789,68.8569,69.0789,27175.0
2019-06-05 10:55:00,77.8,77.81,77.71,77.81,10708.0,69.07,69.0789,68.9901,69.0789,10708.0
2019-06-05 11:00:00,77.82,78.16,77.82,78.09,31666.0,69.0877,69.3896,69.0877,69.3274,31666.0
2019-06-05 11:05:00,78.08,78.08,77.9,77.91,6689.0,69.3186,69.3186,69.1588,69.1676,6689.0
2019-06-05 11:10:00,77.9,78.07,77.87,77.99,5512.0,69.1588,69.3097,69.1321,69.2387,5512.0
2019-06-05 11:15:00,77.98,78.01,77.93,77.98,7840.0,69.2298,69.2564,69.1854,69.2298,7840.0
2019-06-05 11:20:00,77.98,78.08,77.96,78.07,7791.0,69.2298,69.3186,69.212,69.3097,7791.0
2019-06-05 11:25:00,78.07,78.13,77.95,78.08,7654.0,69.3097,69.363,69.2032,69.3186,7654.0
2019-06-05 11:30:00,78.09,78.15,78.07,78.07,6202.0,69.3274,69.3807,69.3097,69.3097,6202.0
2019-06-05 11:35:00,78.07,78.16,78.06,78.13,5385.0,69.3097,69.3896,69.3008,69.363,5385.0
2019-06-05 11:40:00,78.13,78.13,78.04,78.06,6919.0,69.363,69.363,69.2831,69.3008,6919.0
2019-06-05 11:45:00,78.06,78.11,77.98,78.0,14128.0,69.3008,69.3452,69.2298,69.2475,14128.0
2019-06-05 11:50:00,78.01,78.09,77.99,78.01,3636.0,69.2564,69.3274,69.2387,69.2564,3636.0
2019-06-05 11:55:00,78.03,78.16,78.03,78.13,7167.0,69.2742,69.3896,69.2742,69.363,7167.0
2019-06-05 12:00:00,78.12,78.19,78.06,78.13,6000.0,69.3541,69.4162,69.3008,69.363,6000.0
2019-06-05 12:05:00,78.11,78.13,78.06,78.09,5139.0,69.3452,69.363,69.3008,69.3274,5139.0
2019-06-05 12:10:00,78.05,78.07,78.01,78.02,7279.0,69.2919,69.3097,69.2564,69.2653,7279.0
2019-06-05 12:15:00,78.03,78.06,78.0,78.05,4714.0,69.2742,69.3008,69.2475,69.2919,4714.0
2019-06-05 12:20:00,78.05,78.12,78.04,78.07,4393.0,69.2919,69.3541,69.2831,69.3097,4393.0
2019-06-05 12:25:00,78.08,78.21,78.08,78.2,7747.0,69.3186,69.434,69.3186,69.4251,7747.0
2019-06-05 12:30:00,78.18,78.2,78.03,78.07,13433.0,69.4073,69.4251,69.2742,69.3097,13433.0
2019-06-05 12:35:00,78.07,78.17,78.07,78.14,6564.0,69.3097,69.3985,69.3097,69.3718,6564.0
2019-06-05 12:40:00,78.13,78.17,78.11,78.16,4367.0,69.363,69.3985,69.3452,69.3896,4367.0
2019-06-05 12:45:00,78.19,78.19,78.12,78.16,3640.0,69.4162,69.4162,69.3541,69.3896,3640.0
2019-06-05 12:50:00,78.17,78.24,78.17,78.22,2800.0,69.3985,69.4606,69.3985,69.4429,2800.0
2019-06-05 12:55:00,78.22,78.27,78.19,78.19,3222.0,69.4429,69.4872,69.4162,69.4162,3222.0
2019-06-05 13:00:00,78.2,78.33,78.2,78.31,6100.0,69.4251,69.5405,69.4251,69.5228,6100.0
2019-06-05 13:05:00,78.33,78.38,78.31,78.34,6668.0,69.5405,69.5849,69.5228,69.5494,6668.0
2019-06-05 13:10:00,78.35,78.35,78.25,78.27,8194.0,69.5583,69.5583,69.4695,69.4872,8194.0
2019-06-05 13:15:00,78.26,78.32,78.25,78.32,6209.0,69.4784,69.5316,69.4695,69.5316,6209.0
2019-06-05 13:20:00,78.32,78.35,78.31,78.32,8087.0,69.5316,69.5583,69.5228,69.5316,8087.0
2019-06-05 13:25:00,78.33,78.34,78.26,78.33,15595.0,69.5405,69.5494,69.4784,69.5405,15595.0
2019-06-05 13:30:00,78.34,78.34,78.28,78.32,6295.0,69.5494,69.5494,69.4961,69.5316,6295.0
2019-06-05 13:35:00,78.32,78.42,78.29,78.38,7195.0,69.5316,69.6204,69.505,69.5849,7195.0
2019-06-05 13:40:00,78.38,78.4,78.33,78.39,5249.0,69.5849,69.6027,69.5405,69.5938,5249.0
2019-06-05 13:45:00,78.4,78.41,78.32,78.37,4908.0,69.6027,69.6115,69.5316,69.576,4908.0
2019-06-05 13:50:00,78.34,78.38,78.32,78.34,7027.0,69.5494,69.5849,69.5316,69.5494,7027.0
2019-06-05 13:55:00,78.34,78.35,78.3,78.35,5515.0,69.5494,69.5583,69.5139,69.5583,5515.0
2019-06-05 14:00:00,78.34,78.34,78.21,78.21,2863.0,69.5494,69.5494,69.434,69.434,2863.0
2019-06-05 14:05:00,78.22,78.26,78.21,78.25,3510.0,69.4429,69.4784,69.434,69.4695,3510.0
2019-06-05 14:10:00,78.23,78.23,78.15,78.15,7011.0,69.4517,69.4517,69.3807,69.3807,7011.0
2019-06-05 14:15:00,78.15,78.15,78.05,78.06,5364.0,69.3807,69.3807,69.2919,69.3008,5364.0
2019-06-05 14:20:00,78.07,78.07,78.02,78.05,8182.0,69.3097,69.3097,69.2653,69.2919,8182.0
2019-06-05 14:25:00,78.06,78.07,77.96,77.97,4881.0,69.3008,69.3097,69.212,69.2209,4881.0
2019-06-05 14:30:00,77.97,77.99,77.92,77.93,4940.0,69.2209,69.2387,69.1765,69.1854,4940.0
2019-06-05 14:35:00,77.94,78.02,77.93,77.95,12172.0,69.1943,69.2653,69.1854,69.2032,12172.0
2019-06-05 14:40:00,77.94,77.98,77.94,77.96,8487.0,69.1943,69.2298,69.1943,69.212,8487.0
2019-06-05 14:45:00,77.96,78.01,77.94,77.95,6950.0,69.212,69.2564,69.1943,69.2032,6950.0
2019-06-05 14:50:00,77.95,77.95,77.88,77.91,10939.0,69.2032,69.2032,69.141,69.1676,10939.0
2019-06-05 14:55:00,77.91,77.91,77.8,77.82,30472.0,69.1676,69.1676,69.07,69.0877,30472.0
2019-06-05 15:00:00,77.82,77.91,77.8,77.87,10789.0,69.0877,69.1676,69.07,69.1321,10789.0
2019-06-05 15:05:00,77.88,77.88,77.75,77.77,9601.0,69.141,69.141,69.0256,69.0433,9601.0
2019-06-05 15:10:00,77.77,77.86,77.76,77.84,6959.0,69.0433,69.1233,69.0345,69.1055,6959.0
2019-06-05 15:15:00,77.84,77.9,77.8,77.9,10564.0,69.1055,69.1588,69.07,69.1588,10564.0
2019-06-05 15:20:00,77.9,77.95,77.88,77.95,5884.0,69.1588,69.2032,69.141,69.2032,5884.0
2019-06-05 15:25:00,77.95,77.95,77.84,77.84,8176.0,69.2032,69.2032,69.1055,69.1055,8176.0
2019-06-05 15:30:00,77.83,77.83,77.66,77.67,26088.0,69.0966,69.0966,68.9457,68.9546,26088.0
2019-06-05 15:35:00,77.68,77.75,77.61,77.73,20344.0,68.9634,69.0256,68.9013,69.0078,20344.0
2019-06-05 15:40:00,77.74,77.82,77.74,77.81,30749.0,69.0167,69.0877,69.0167,69.0789,30749.0
2019-06-05 15:45:00,77.81,77.99,77.81,77.98,37529.0,69.0789,69.2387,69.0789,69.2298,37529.0
2019-06-05 15:50:00,77.98,78.14,77.97,78.11,47200.0,69.2298,69.3718,69.2209,69.3452,47200.0
2019-06-05 15:55:00,78.12,78.28,78.08,78.22,135512.0,69.3541,69.4961,69.3186,69.4429,135512.0
2019-06-06 09:30:00,78.64,78.78,78.37,78.57,26445.0,69.8157,69.94,69.576,69.7536,26445.0
2019-06-06 09:35:00,78.65,78.65,78.46,78.5,11624.0,69.8246,69.8246,69.6559,69.6914,11624.0
2019-06-06 09:40:00,78.48,78.62,78.36,78.37,4727.0,69.6737,69.798,69.5671,69.576,4727.0
2019-06-06 09:45:00,78.3,78.3,78.2,78.21,2500.0,69.5139,69.5139,69.4251,69.434,2500.0
2019-06-06 09:50:00,78.21,78.33,78.03,78.08,6226.0,69.434,69.5405,69.2742,69.3186,6226.0
2019-06-06 09:55:00,78.09,78.14,77.96,77.97,4262.0,69.3274,69.3718,69.212,69.2209,4262.0
2019-06-06 10:00:00,78.0,78.05,77.94,77.98,5033.0,69.2475,69.2919,69.1943,69.2298,5033.0
2019-06-06 10:05:00,77.99,78.13,77.95,77.97,8283.0,69.2387,69.363,69.2032,69.2209,8283.0
2019-06-06 10:10:00,77.98,78.0,77.85,77.92,9187.0,69.2298,69.2475,69.1144,69.1765,9187.0
2019-06-06 10:15:00,77.88,77.91,77.82,77.88,5654.0,69.141,69.1676,69.0877,69.141,5654.0
2019-06-06 10:20:00,77.89,77.89,77.75,77.75,4571.0,69.1499,69.1499,69.0256,69.0256,4571.0
2019-06-06 10:25:00,77.73,77.78,77.59,77.61,5689.0,69.0078,69.0522,68.8835,68.9013,5689.0
2019-06-06 10:30:00,77.63,77.73,77.59,77.73,8039.0,68.9191,69.0078,68.8835,69.0078,8039.0
2019-06-06 10:35:00,77.74,77.85,77.72,77.85,5421.0,69.0167,69.1144,68.999,69.1144,5421.0
2019-06-06 10:40:00,77.85,78.0,77.8,77.94,11365.0,69.1144,69.2475,69.07,69.1943,11365.0
2019-06-06 10:45:00,77.93,78.07,77.91,78.06,35798.0,69.1854,69.3097,69.1676,69.3008,35798.0
2019-06-06 10:50:00,78.07,78.24,78.06,78.06,16157.0,69.3097,69.4606,69.3008,69.3008,16157.0
2019-06-06 10:55:00,78.04,78.09,77.99,78.06,28865.0,69.2831,69.3274,69.2387,69.3008,28865.0
2019-06-06 11:00:00,78.03,78.09,77.99,78.0,16439.0,69.2742,69.3274,69.2387,69.2475,16439.0
2019-06-06 11:05:00,78.0,78.1,77.94,78.07,11996.0,69.2475,69.3363,69.1943,69.3097,11996.0
2019-06-06 11:10:00,78.09,78.13,78.03,78.13,4428.0,69.3274,69.363,69.2742,69.363,4428.0
2019-06-06 11:15:00,78.13,78.23,78.08,78.2,7416.0,69.363,69.4517,69.3186,69.4251,7416.0
2019-06-06 11:20:00,78.19,78.27,78.15,78.16,20974.0,69.4162,69.4872,69.3807,69.3896,20974.0
2019-06-06 11:25:00,78.15,78.26,78.15,78.23,15994.0,69.3807,69.4784,69.3807,69.4517,15994.0
2019-06-06 11:30:00,78.21,78.22,78.13,78.13,11618.0,69.434,69.4429,69.363,69.363,11618.0
2019-06-06 11:35:00,78.15,78.18,77.99,78.02,27191.0,69.3807,69.4073,69.2387,69.2653,27191.0
2019-06-06 11:40:00,78.04,78.04,77.9,77.92,18276.0,69.2831,69.2831,69.1588,69.1765,18276.0
2019-06-06 11:45:00,77.91,77.99,77.75,77.76,25063.0,69.1676,69.2387,69.0256,69.0345,25063.0
2019-06-06 11:50:00,77.79,77.82,77.72,77.73,9123.0,69.0611,69.0877,68.999,69.0078,9123.0
2019-06-06 11:55:00,77.72,77.75,77.62,77.67,6507.0,68.999,69.0256,68.9102,68.9546,6507.0
2019-06-06 12:00:00,77.67,77.76,77.62,77.73,6601.0,68.9546,69.0345,68.9102,69.0078,6601.0
2019-06-06 12:05:00,77.68,77.75,77.64,77.65,27019.0,68.9634,69.0256,68.9279,68.9368,27019.0
2019-06-06 12:10:00,77.63,77.79,77.62,77.77,6832.0,68.9191,69.0611,68.9102,69.0433,6832.0
2019-06-06 12:15:00,77.77,77.81,77.76,77.81,4721.0,69.0433,69.0789,69.0345,69.0789,4721.0
2019-06-06 12:20:00,77.85,77.85,77.77,77.79,2623.0,69.1144,69.1144,69.0433,69.0611,2623.0
2019-06-06 12:25:00,77.81,77.83,77.74,77.79,6845.0,69.0789,69.0966,69.0167,69.0611,6845.0
2019-06-06 12:30:00,77.79,77.89,77.77,77.88,5070.0,69.0611,69.1499,69.0433,69.141,5070.0
2019-06-06 12:35:00,77.87,77.87,77.79,77.8,2711.0,69.1321,69.1321,69.0611,69.07,2711.0
2019-06-06 12:40:00,77.82,77.82,77.76,77.8,8378.0,69.0877,69.0877,69.0345,69.07,8378.0
2019-06-06 12:45:00,77.8,77.96,77.79,77.96,5558.0,69.07,69.212,69.0611,69.212,5558.0
2019-06-06 12:50:00,77.94,77.94,77.87,77.89,4040.0,69.1943,69.1943,69.1321,69.1499,4040.0
2019-06-06 12:55:00,77.91,77.91,77.88,77.91,4611.0,69.1676,69.1676,69.141,69.1676,4611.0
2019-06-06 13:00:00,77.91,78.0,77.91,77.92,4574.0,69.1676,69.2475,69.1676,69.1765,4574.0
2019-06-06 13:05:00,77.92,77.93,77.88,77.88,6556.0,69.1765,69.1854,69.141,69.141,6556.0
2019-06-06 13:10:00,77.89,77.94,77.86,77.93,5965.0,69.1499,69.1943,69.1233,69.1854,5965.0
2019-06-06 13:15:00,77.91,77.94,77.89,77.9,3254.0,69.1676,69.1943,69.1499,69.1588,3254.0
2019-06-06 13:20:00,77.91,77.91,77.83,77.88,6989.0,69.1676,69.1676,69.0966,69.141,6989.0
2019-06-06 13:25:00,77.87,77.9,77.86,77.9,3842.0,69.1321,69.1588,69.1233,69.1588,3842.0
2019-06-06 13:30:00,77.9,77.91,77.84,77.84,6508.0,69.1588,69.1676,69.1055,69.1055,6508.0
2019-06-06 13:35:00,77.84,77.84,77.76,77.78,5089.0,69.1055,69.1055,69.0345,69.0522,5089.0
2019-06-06 13:40:00,77.76,77.81,77.76,77.79,6876.0,69.0345,69.0789,69.0345,69.0611,6876.0
2019-06-06 13:45:00,77.8,77.82,77.76,77.82,4377.0,69.07,69.0877,69.0345,69.0877,4377.0
2019-06-06 13:50:00,77.83,77.83,77.78,77.81,5372.0,69.0966,69.0966,69.0522,69.0789,5372.0
2019-06-06 13:55:00,77.81,77.83,77.8,77.81,3999.0,69.0789,69.0966,69.07,69.0789,3999.0
2019-06-06 14:00:00,77.82,77.84,77.76,77.79,5845.0,69.0877,69.1055,69.0345,69.0611,5845.0
2019-06-06 14:05:00,77.79,77.83,77.78,77.81,4773.0,69.0611,69.0966,69.0522,69.0789,4773.0
2019-06-06 14:10:00,77.82,77.89,77.82,77.88,4728.0,69.0877,69.1499,69.0877,69.141,4728.0
2019-06-06 14:15:00,77.88,77.95,77.85,77.95,6354.0,69.141,69.2032,69.1144,69.2032,6354.0
2019-06-06 14:20:00,77.98,78.03,77.97,77.99,3397.0,69.2298,69.2742,69.2209,69.2387,3397.0
2019-06-06 14:25:00,77.98,77.99,77.95,77.99,3386.0,69.2298,69.2387,69.2032,69.2387,3386.0
2019-06-06 14:30:00,77.99,78.37,77.98,78.29,18536.0,69.2387,69.576,69.2298,69.505,18536.0
2019-06-06 14:35:00,78.3,78.36,78.2,78.24,5088.0,69.5139,69.5671,69.4251,69.4606,5088.0
2019-06-06 14:40:00,78.23,78.31,78.17,78.27,4817.0,69.4517,69.5228,69.3985,69.4872,4817.0
2019-06-06 14:45:00,78.31,78.31,78.23,78.23,9104.0,69.5228,69.5228,69.4517,69.4517,9104.0
2019-06-06 14:50:00,78.22,78.25,78.2,78.22,4855.0,69.4429,69.4695,69.4251,69.4429,4855.0
2019-06-06 14:55:00,78.2,78.25,78.18,78.22,10668.0,69.4251,69.4695,69.4073,69.4429,10668.0
2019-06-06 15:00:00,78.23,78.26,78.19,78.23,13667.0,69.4517,69.4784,69.4162,69.4517,13667.0
2019-06-06 15:05:00,78.22,78.27,78.22,78.26,4801.0,69.4429,69.4872,69.4429,69.4784,4801.0
2019-06-06 15:10:00,78.25,78.33,78.24,78.33,7377.0,69.4695,69.5405,69.4606,69.5405,7377.0
2019-06-06 15:15:00,78.33,78.44,78.3,78.42,12035.0,69.5405,69.6382,69.5139,69.6204,12035.0
2019-06-06 15:20:00,78.46,78.46,78.36,78.37,29096.0,69.6559,69.6559,69.5671,69.576,29096.0
2019-06-06 15:25:00,78.37,78.39,78.33,78.38,13943.0,69.576,69.5938,69.5405,69.5849,13943.0
2019-06-06 15:30:00,78.37,78.48,78.34,78.46,28878.0,69.576,69.6737,69.5494,69.6559,28878.0
2019-06-06 15:35:00,78.46,78.46,78.39,78.42,13876.0,69.6559,69.6559,69.5938,69.6204,13876.0
2019-06-06 15:40:00,78.42,78.42,78.3,78.4,38326.0,69.6204,69.6204,69.5139,69.6027,38326.0
2019-06-06 15:45:00,78.4,78.47,78.38,78.46,52612.0,69.6027,69.6648,69.5849,69.6559,52612.0
2019-06-06 15:50:00,78.46,78.48,78.36,78.38,52841.0,69.6559,69.6737,69.5671,69.5849,52841.0
2019-06-06 15:55:00,78.4,78.41,78.21,78.31,88487.0,69.6027,69.6115,69.434,69.5228,88487.0
2019-06-07 09:30:00,78.91,79.03,78.73,79.03,60228.0,70.0554,70.162,69.8956,70.162,60228.0
2019-06-07 09:35:00,79.03,79.07,78.82,78.95,16070.0,70.162,70.1975,69.9755,70.0909,16070.0
2019-06-07 09:40:00,78.92,78.99,78.82,78.98,16509.0,70.0643,70.1265,69.9755,70.1176,16509.0
2019-06-07 09:45:00,78.98,79.08,78.72,78.76,23558.0,70.1176,70.2064,69.8867,69.9223,23558.0
2019-06-07 09:50:00,78.77,78.92,78.71,78.88,17157.0,69.9311,70.0643,69.8779,70.0288,17157.0
2019-06-07 09:55:00,78.84,78.94,78.81,78.89,6146.0,69.9933,70.0821,69.9667,70.0377,6146.0
2019-06-07 10:00:00,78.88,78.94,78.84,78.91,7045.0,70.0288,70.0821,69.9933,70.0554,7045.0
2019-06-07 10:05:00,78.94,79.05,78.92,78.99,12859.0,70.0821,70.1797,70.0643,70.1265,12859.0
2019-06-07 10:10:00,79.01,79.03,78.91,78.91,13640.0,70.1442,70.162,70.0554,70.0554,13640.0
2019-06-07 10:15:00,78.92,79.02,78.92,79.0,8035.0,70.0643,70.1531,70.0643,70.1353,8035.0
2019-06-07 10:20:00,78.99,79.01,78.89,78.99,3329.0,70.1265,70.1442,70.0377,70.1265,3329.0
2019-06-07 10:25:00,78.95,78.98,78.89,78.97,4941.0,70.0909,70.1176,70.0377,70.1087,4941.0
2019-06-07 10:30:00,78.98,79.12,78.97,79.11,16650.0,70.1176,70.2419,70.1087,70.233,16650.0
2019-06-07 10:35:00,79.11,79.11,79.03,79.06,18123.0,70.233,70.233,70.162,70.1886,18123.0
2019-06-07 10:40:00,79.08,79.12,79.05,79.12,12652.0,70.2064,70.2419,70.1797,70.2419,12652.0
2019-06-07 10:45:00,79.1,79.23,79.06,79.23,12546.0,70.2241,70.3395,70.1886,70.3395,12546.0
2019-06-07 10:50:00,79.22,79.38,79.21,79.27,21027.0,70.3306,70.4727,70.3218,70.375,21027.0
2019-06-07 10:55:00,79.26,79.34,79.26,79.32,9461.0,70.3662,70.4372,70.3662,70.4194,9461.0
2019-06-07 11:00:00,79.31,79.4,79.24,79.25,11281.0,70.4105,70.4904,70.3484,70.3573,11281.0
2019-06-07 11:05:00,79.26,79.29,79.23,79.26,19543.0,70.3662,70.3928,70.3395,70.3662,19543.0
2019-06-07 11:10:00,79.28,79.31,79.17,79.2,3614.0,70.3839,70.4105,70.2863,70.3129,3614.0
2019-06-07 11:15:00,79.18,79.27,79.17,79.23,6335.0,70.2951,70.375,70.2863,70.3395,6335.0
2019-06-07 11:20:00,79.21,79.24,79.08,79.1,5572.0,70.3218,70.3484,70.2064,70.2241,5572.0
2019-06-07 11:25:00,79.09,79.1,78.97,78.98,5801.0,70.2152,70.2241,70.1087,70.1176,5801.0
2019-06-07 11:30:00,78.99,79.03,78.91,78.94,12304.0,70.1265,70.162,70.0554,70.0821,12304.0
2019-06-07 11:35:00,78.93,78.97,78.85,78.93,4476.0,70.0732,70.1087,70.0022,70.0732,4476.0
2019-06-07 11:40:00,78.94,78.99,78.94,78.95,6866.0,70.0821,70.1265,70.0821,70.0909,6866.0
2019-06-07 11:45:00,78.98,78.98,78.9,78.94,4059.0,70.1176,70.1176,70.0466,70.0821,4059.0
2019-06-07 11:50:00,78.97,79.03,78.87,78.87,4662.0,70.1087,70.162,70.0199,70.0199,4662.0
2019-06-07 11:55:00,78.91,78.97,78.86,78.87,3926.0,70.0554,70.1087,70.011,70.0199,3926.0
2019-06-07 12:00:00,78.86,78.92,78.83,78.85,4848.0,70.011,70.0643,69.9844,70.0022,4848.0
2019-06-07 12:05:00,78.84,78.94,78.83,78.93,7216.0,69.9933,70.0821,69.9844,70.0732,7216.0
2019-06-07 12:10:00,78.93,79.02,78.91,78.99,2199.0,70.0732,70.1531,70.0554,70.1265,2199.0
2019-06-07 12:15:00,79.0,79.03,78.98,78.98,4428.0,70.1353,70.162,70.1176,70.1176,4428.0
2019-06-07 12:20:00,78.99,79.15,78.99,79.13,5225.0,70.1265,70.2685,70.1265,70.2507,5225.0
2019-06-07 12:25:00,79.14,79.16,79.1,79.14,5737.0,70.2596,70.2774,70.2241,70.2596,5737.0
2019-06-07 12:30:00,79.15,79.16,79.12,79.15,2660.0,70.2685,70.2774,70.2419,70.2685,2660.0
2019-06-07 12:35:00,79.15,79.16,79.01,79.05,3422.0,70.2685,70.2774,70.1442,70.1797,3422.0
2019-06-07 12:40:00,79.06,79.14,79.06,79.11,2854.0,70.1886,70.2596,70.1886,70.233,2854.0
2019-06-07 12:45:00,79.08,79.08,79.06,79.06,2334.0,70.2064,70.2064,70.1886,70.1886,2334.0
2019-06-07 12:50:00,79.06,79.1,79.04,79.08,5435.0,70.1886,70.2241,70.1708,70.2064,5435.0
2019-06-07 12:55:00,79.09,79.19,79.09,79.18,2985.0,70.2152,70.304,70.2152,70.2951,2985.0
2019-06-07 13:00:00,79.19,79.2,79.15,79.15,3312.0,70.304,70.3129,70.2685,70.2685,3312.0
2019-06-07 13:05:00,79.15,79.17,79.11,79.12,2200.0,70.2685,70.2863,70.233,70.2419,2200.0
2019-06-07 13:10:00,79.1,79.11,79.06,79.11,1920.0,70.2241,70.233,70.1886,70.233,1920.0
2019-06-07 13:15:00,79.11,79.17,79.05,79.14,4783.0,70.233,70.2863,70.1797,70.2596,4783.0
2019-06-07 13:20:00,79.16,79.17,78.98,79.02,3742.0,70.2774,70.2863,70.1176,70.1531,3742.0
2019-06-07 13:25:00,79.03,79.04,78.99,79.01,2921.0,70.162,70.1708,70.1265,70.1442,2921.0
2019-06-07 13:30:00,79.01,79.03,78.99,79.03,4611.0,70.1442,70.162,70.1265,70.162,4611.0
2019-06-07 13:35:00,79.03,79.1,79.02,79.06,3786.0,70.162,70.2241,70.1531,70.1886,3786.0
2019-06-07 13:40:00,79.08,79.08,79.01,79.02,4400.0,70.2064,70.2064,70.1442,70.1531,4400.0
2019-06-07 13:45:00,79.01,79.02,78.97,78.97,3552.0,70.1442,70.1531,70.1087,70.1087,3552.0
2019-06-07 13:50:00,78.96,78.99,78.94,78.97,4085.0,70.0998,70.1265,70.0821,70.1087,4085.0
2019-06-07 13:55:00,78.96,79.04,78.91,79.03,8659.0,70.0998,70.1708,70.0554,70.162,8659.0
2019-06-07 14:00:00,79.04,79.09,79.03,79.06,3782.0,70.1708,70.2152,70.162,70.1886,3782.0
2019-06-07 14:05:00,79.06,79.08,79.0,79.02,5958.0,70.1886,70.2064,70.1353,70.1531,5958.0
2019-06-07 14:10:00,79.02,79.09,79.02,79.08,5150.0,70.1531,70.2152,70.1531,70.2064,5150.0
2019-06-07 14:15:00,79.08,79.12,79.06,79.06,7571.0,70.2064,70.2419,70.1886,70.1886,7571.0
2019-06-07 14:20:00,79.05,79.13,78.99,79.13,15742.0,70.1797,70.2507,70.1265,70.2507,15742.0
2019-06-07 14:25:00,79.14,79.14,79.07,79.09,5675.0,70.2596,70.2596,70.1975,70.2152,5675.0
2019-06-07 14:30:00,79.09,79.13,79.07,79.12,4907.0,70.2152,70.2507,70.1975,70.2419,4907.0
2019-06-07 14:35:00,79.13,79.15,79.1,79.13,5096.0,70.2507,70.2685,70.2241,70.2507,5096.0
2019-06-07 14:40:00,79.13,79.16,79.1,79.13,6719.0,70.2507,70.2774,70.2241,70.2507,6719.0
2019-06-07 14:45:00,79.13,79.14,78.98,78.98,10034.0,70.2507,70.2596,70.1176,70.1176,10034.0
2019-06-07 14:50:00,78.97,79.07,78.97,79.02,6110.0,70.1087,70.1975,70.1087,70.1531,6110.0
2019-06-07 14:55:00,79.03,79.04,79.0,79.0,5099.0,70.162,70.1708,70.1353,70.1353,5099.0
2019-06-07 15:00:00,78.98,79.09,78.95,79.06,7494.0,70.1176,70.2152,70.0909,70.1886,7494.0
2019-06-07 15:05:00,79.06,79.07,78.98,78.98,6204.0,70.1886,70.1975,70.1176,70.1176,6204.0
2019-06-07 15:10:00,78.98,79.06,78.94,79.05,12321.0,70.1176,70.1886,70.0821,70.1797,12321.0
2019-06-07 15:15:00,79.04,79.05,78.97,78.98,5975.0,70.1708,70.1797,70.1087,70.1176,5975.0
2019-06-07 15:20:00,78.98,79.08,78.96,79.07,8036.0,70.1176,70.2064,70.0998,70.1975,8036.0
2019-06-07 15:25:00,79.07,79.13,79.07,79.12,13992.0,70.1975,70.2507,70.1975,70.2419,13992.0
2019-06-07 15:30:00,79.13,79.14,79.06,79.07,18535.0,70.2507,70.2596,70.1886,70.1975,18535.0
2019-06-07 15:35:00,79.08,79.11,79.04,79.11,11526.0,70.2064,70.233,70.1708,70.233,11526.0
2019-06-07 15:40:00,79.1,79.14,79.07,79.1,19585.0,70.2241,70.2596,70.1975,70.2241,19585.0
2019-06-07 15:45:00,79.09,79.13,79.01,79.1,35388.0,70.2152,70.2507,70.1442,70.2241,35388.0
2019-06-07 15:50:00,79.09,79.14,78.96,79.01,62482.0,70.2152,70.2596,70.0998,70.1442,62482.0
2019-06-07 15:55:00,79.01,79.19,79.01,79.08,118893.0,70.1442,70.304,70.1442,70.2064,118893.0
2019-06-10 09:30:00,79.54,79.82,79.54,79.79,32347.0,70.6147,70.8633,70.6147,70.8367,32347.0
2019-06-10 09:35:00,79.84,79.92,79.7,79.71,9483.0,70.8811,70.9521,70.7568,70.7657,9483.0
2019-06-10 09:40:00,79.65,79.75,79.65,79.75,3010.0,70.7124,70.8012,70.7124,70.8012,3010.0
2019-06-10 09:45:00,79.79,79.83,79.63,79.66,3844.0,70.8367,70.8722,70.6946,70.7213,3844.0
2019-06-10 09:50:00,79.67,79.78,79.67,79.74,1560.0,70.7301,70.8278,70.7301,70.7923,1560.0
2019-06-10 09:55:00,79.75,79.92,79.71,79.92,8142.0,70.8012,70.9521,70.7657,70.9521,8142.0
2019-06-10 10:00:00,79.91,80.12,79.91,80.1,21365.0,70.9432,71.1297,70.9432,71.1119,21365.0
2019-06-10 10:05:00,80.09,80.12,80.05,80.12,5779.0,71.103,71.1297,71.0675,71.1297,5779.0
2019-06-10 10:10:00,80.12,80.12,79.92,80.06,12253.0,71.1297,71.1297,70.9521,71.0764,12253.0
2019-06-10 10:15:00,80.06,80.07,79.98,79.99,7648.0,71.0764,71.0853,71.0054,71.0142,7648.0
2019-06-10 10:20:00,79.98,80.02,79.93,79.98,8190.0,71.0054,71.0409,70.961,71.0054,8190.0
2019-06-10 10:25:00,80.0,80.05,79.93,80.02,6849.0,71.0231,71.0675,70.961,71.0409,6849.0
2019-06-10 10:30:00,80.01,80.01,79.9,79.92,10812.0,71.032,71.032,70.9343,70.9521,10812.0
2019-06-10 10:35:00,79.92,79.93,79.75,79.78,10356.0,70.9521,70.961,70.8012,70.8278,10356.0
2019-06-10 10:40:00,79.8,79.85,79.78,79.85,9607.0,70.8456,70.89,70.8278,70.89,9607.0
2019-06-10 10:45:00,79.85,79.87,79.81,79.83,6487.0,70.89,70.9077,70.8544,70.8722,6487.0
2019-06-10 10:50:00,79.84,79.89,79.79,79.89,12318.0,70.8811,70.9255,70.8367,70.9255,12318.0
2019-06-10 10:55:00,79.89,79.89,79.78,79.78,7806.0,70.9255,70.9255,70.8278,70.8278,7806.0
2019-06-10 11:00:00,79.79,79.84,79.73,79.73,13059.0,70.8367,70.8811,70.7834,70.7834,13059.0
2019-06-10 11:05:00,79.75,79.86,79.73,79.86,7708.0,70.8012,70.8988,70.7834,70.8988,7708.0
2019-06-10 11:10:00,79.87,79.91,79.74,79.74,6803.0,70.9077,70.9432,70.7923,70.7923,6803.0
2019-06-10 11:15:00,79.75,79.78,79.66,79.69,9537.0,70.8012,70.8278,70.7213,70.7479,9537.0
2019-06-10 11:20:00,79.67,79.71,79.62,79.66,5878.0,70.7301,70.7657,70.6858,70.7213,5878.0
2019-06-10 11:25:00,79.65,79.7,79.64,79.64,9541.0,70.7124,70.7568,70.7035,70.7035,9541.0
2019-06-10 11:30:00,79.64,79.73,79.63,79.7,7667.0,70.7035,70.7834,70.6946,70.7568,7667.0
2019-06-10 11:35:00,79.7,79.72,79.58,79.68,5077.0,70.7568,70.7745,70.6502,70.739,5077.0
2019-06-10 11:40:00,79.68,79.84,79.68,79.84,6108.0,70.739,70.8811,70.739,70.8811,6108.0
2019-06-10 11:45:00,79.84,79.85,79.75,79.78,9826.0,70.8811,70.89,70.8012,70.8278,9826.0
2019-06-10 11:50:00,79.78,79.88,79.78,79.87,6998.0,70.8278,70.9166,70.8278,70.9077,6998.0
2019-06-10 11:55:00,79.88,79.91,79.85,79.86,5376.0,70.9166,70.9432,70.89,70.8988,5376.0
2019-06-10 12:00:00,79.86,79.87,79.81,79.87,5398.0,70.8988,70.9077,70.8544,70.9077,5398.0
2019-06-10 12:05:00,79.86,79.87,79.72,79.72,7069.0,70.8988,70.9077,70.7745,70.7745,7069.0
2019-06-10 12:10:00,79.74,79.77,79.72,79.75,5250.0,70.7923,70.8189,70.7745,70.8012,5250.0
2019-06-10 12:15:00,79.74,79.78,79.68,79.7,4916.0,70.7923,70.8278,70.739,70.7568,4916.0
2019-06-10 12:20:00,79.69,79.72,79.66,79.68,10811.0,70.7479,70.7745,70.7213,70.739,10811.0
2019-06-10 12:25:00,79.68,79.7,79.66,79.67,6557.0,70.739,70.7568,70.7213,70.7301,6557.0
2019-06-10 12:30:00,79.67,79.71,79.66,79.68,12948.0,70.7301,70.7657,70.7213,70.739,12948.0
2019-06-10 12:35:00,79.67,79.67,79.58,79.67,10510.0,70.7301,70.7301,70.6502,70.7301,10510.0
2019-06-10 12:40:00,79.67,79.67,79.63,79.64,7499.0,70.7301,70.7301,70.6946,70.7035,7499.0
2019-06-10 12:45:00,79.63,79.64,79.56,79.62,7726.0,70.6946,70.7035,70.6325,70.6858,7726.0
2019-06-10 12:50:00,79.62,79.63,79.56,79.61,6240.0,70.6858,70.6946,70.6325,70.6769,6240.0
2019-06-10 12:55:00,79.61,79.61,79.51,79.52,5644.0,70.6769,70.6769,70.5881,70.597,5644.0
2019-06-10 13:00:00,79.53,79.61,79.53,79.59,8664.0,70.6059,70.6769,70.6059,70.6591,8664.0
2019-06-10 13:05:00,79.59,79.59,79.53,79.56,5911.0,70.6591,70.6591,70.6059,70.6325,5911.0
2019-06-10 13:10:00,79.56,79.58,79.54,79.56,12127.0,70.6325,70.6502,70.6147,70.6325,12127.0
2019-06-10 13:15:00,79.56,79.58,79.54,79.57,7508.0,70.6325,70.6502,70.6147,70.6414,7508.0
2019-06-10 13:20:00,79.58,79.61,79.57,79.6,4487.0,70.6502,70.6769,70.6414,70.668,4487.0
2019-06-10 13:25:00,79.61,79.61,79.54,79.61,12715.0,70.6769,70.6769,70.6147,70.6769,12715.0
2019-06-10 13:30:00,79.61,79.7,79.61,79.7,6754.0,70.6769,70.7568,70.6769,70.7568,6754.0
2019-06-10 13:35:00,79.72,79.72,79.67,79.68,6605.0,70.7745,70.7745,70.7301,70.739,6605.0
2019-06-10 13:40:00,79.69,79.73,79.45,79.45,41018.0,70.7479,70.7834,70.5348,70.5348,41018.0
2019-06-10 13:45:00,79.48,79.48,79.39,79.39,7092.0,70.5615,70.5615,70.4816,70.4816,7092.0
2019-06-10 13:50:00,79.38,79.4,79.29,79.35,5233.0,70.4727,70.4904,70.3928,70.4461,5233.0
2019-06-10 13:55:00,79.34,79.4,79.32,79.38,4295.0,70.4372,70.4904,70.4194,70.4727,4295.0
2019-06-10 14:00:00,79.38,79.38,79.22,79.26,8816.0,70.4727,70.4727,70.3306,70.3662,8816.0
2019-06-10 14:05:00,79.26,79.32,79.26,79.27,5709.0,70.3662,70.4194,70.3662,70.375,5709.0
2019-06-10 14:10:00,79.26,79.27,79.18,79.19,6170.0,70.3662,70.375,70.2951,70.304,6170.0
2019-06-10 14:15:00,79.18,79.18,79.11,79.13,4983.0,70.2951,70.2951,70.233,70.2507,4983.0
2019-06-10 14:20:00,79.13,79.29,79.13,79.28,5403.0,70.2507,70.3928,70.2507,70.3839,5403.0
2019-06-10 14:25:00,79.27,79.28,79.23,79.25,5131.0,70.375,70.3839,70.3395,70.3573,5131.0
2019-06-10 14:30:00,79.25,79.37,79.23,79.37,5512.0,70.3573,70.4638,70.3395,70.4638,5512.0
2019-06-10 14:35:00,79.34,79.35,79.29,79.31,5220.0,70.4372,70.4461,70.3928,70.4105,5220.0
2019-06-10 14:40:00,79.31,79.33,79.27,79.32,4200.0,70.4105,70.4283,70.375,70.4194,4200.0
2019-06-10 14:45:00,79.31,79.4,79.31,79.4,10797.0,70.4105,70.4904,70.4105,70.4904,10797.0
2019-06-10 14:50:00,79.41,79.42,79.37,79.37,9044.0,70.4993,70.5082,70.4638,70.4638,9044.0
2019-06-10 14:55:00,79.37,79.44,79.37,79.42,7514.0,70.4638,70.526,70.4638,70.5082,7514.0
2019-06-10 15:00:00,79.41,79.42,79.37,79.4,4875.0,70.4993,70.5082,70.4638,70.4904,4875.0
2019-06-10 15:05:00,79.4,79.49,79.37,79.49,13238.0,70.4904,70.5703,70.4638,70.5703,13238.0
2019-06-10 15:10:00,79.48,79.48,79.37,79.37,7145.0,70.5615,70.5615,70.4638,70.4638,7145.0
2019-06-10 15:15:00,79.38,79.42,79.36,79.38,6636.0,70.4727,70.5082,70.4549,70.4727,6636.0
2019-06-10 15:20:00,79.39,79.4,79.3,79.37,16819.0,70.4816,70.4904,70.4017,70.4638,16819.0
2019-06-10 15:25:00,79.38,79.38,79.31,79.32,9267.0,70.4727,70.4727,70.4105,70.4194,9267.0
2019-06-10 15:30:00,79.33,79.47,79.26,79.39,17347.0,70.4283,70.5526,70.3662,70.4816,17347.0
2019-06-10 15:35:00,79.39,79.39,79.29,79.29,11098.0,70.4816,70.4816,70.3928,70.3928,11098.0
2019-06-10 15:40:00,79.29,79.33,79.23,79.29,18046.0,70.3928,70.4283,70.3395,70.3928,18046.0
2019-06-10 15:45:00,79.3,79.3,79.21,79.23,18678.0,70.4017,70.4017,70.3218,70.3395,18678.0
2019-06-10 15:50:00,79.22,79.28,79.16,79.28,32529.0,70.3306,70.3839,70.2774,70.3839,32529.0
2019-06-10 15:55:00,79.28,79.4,79.19,79.31,108562.0,70.3839,70.4904,70.304,70.4105,108562.0
2019-06-11 09:30:00,80.0,80.56,80.0,80.32,33739.0,71.0231,71.5203,71.0231,71.3072,33739.0
2019-06-11 09:35:00,80.3,80.37,79.94,79.97,14435.0,71.2895,71.3516,70.9699,70.9965,14435.0
2019-06-11 09:40:00,79.97,80.31,79.95,80.31,7193.0,70.9965,71.2983,70.9787,71.2983,7193.0
2019-06-11 09:45:00,80.39,80.41,80.14,80.18,8865.0,71.3694,71.3871,71.1474,71.1829,8865.0
2019-06-11 09:50:00,80.24,80.27,80.16,80.2,8539.0,71.2362,71.2628,71.1652,71.2007,8539.0
2019-06-11 09:55:00,80.21,80.25,80.02,80.04,13664.0,71.2096,71.2451,71.0409,71.0586,13664.0
2019-06-11 10:00:00,80.06,80.1,79.99,80.05,42385.0,71.0764,71.1119,71.0142,71.0675,42385.0
2019-06-11 10:05:00,80.06,80.06,79.67,79.67,12488.0,71.0764,71.0764,70.7301,70.7301,12488.0
2019-06-11 10:10:00,79.67,79.76,79.53,79.72,54056.0,70.7301,70.81,70.6059,70.7745,54056.0
2019-06-11 10:15:00,79.69,79.75,79.59,79.73,11238.0,70.7479,70.8012,70.6591,70.7834,11238.0
2019-06-11 10:20:00,79.76,79.83,79.71,79.73,13940.0,70.81,70.8722,70.7657,70.7834,13940.0
2019-06-11 10:25:00,79.76,79.8,79.71,79.79,7446.0,70.81,70.8456,70.7657,70.8367,7446.0
2019-06-11 10:30:00,79.82,79.82,79.7,79.71,9748.0,70.8633,70.8633,70.7568,70.7657,9748.0
2019-06-11 10:35:00,79.71,79.8,79.69,79.8,31620.0,70.7657,70.8456,70.7479,70.8456,31620.0
2019-06-11 10:40:00,79.78,79.8,79.65,79.65,32301.0,70.8278,70.8456,70.7124,70.7124,32301.0
2019-06-11 10:45:00,79.67,79.77,79.62,79.64,7754.0,70.7301,70.8189,70.6858,70.7035,7754.0
2019-06-11 10:50:00,79.61,79.63,79.48,79.58,17000.0,70.6769,70.6946,70.5615,70.6502,17000.0
2019-06-11 10:55:00,79.56,79.61,79.52,79.55,11728.0,70.6325,70.6769,70.597,70.6236,11728.0
2019-06-11 11:00:00,79.53,79.6,79.49,79.59,25591.0,70.6059,70.668,70.5703,70.6591,25591.0
2019-06-11 11:05:00,79.59,79.69,79.5,79.67,24718.0,70.6591,70.7479,70.5792,70.7301,24718.0
2019-06-11 11:10:00,79.68,79.73,79.65,79.67,22514.0,70.739,70.7834,70.7124,70.7301,22514.0
2019-06-11 11:15:00,79.66,79.76,79.66,79.73,4771.0,70.7213,70.81,70.7213,70.7834,4771.0
2019-06-11 11:20:00,79.73,79.85,79.72,79.85,7904.0,70.7834,70.89,70.7745,70.89,7904.0
2019-06-11 11:25:00,79.85,79.85,79.74,79.75,26321.0,70.89,70.89,70.7923,70.8012,26321.0
2019-06-11 11:30:00,79.76,79.79,79.69,79.7,15187.0,70.81,70.8367,70.7479,70.7568,15187.0
2019-06-11 11:35:00,79.71,79.72,79.6,79.62,8929.0,70.7657,70.7745,70.668,70.6858,8929.0
2019-06-11 11:40:00,79.6,79.62,79.53,79.61,35262.0,70.668,70.6858,70.6059,70.6769,35262.0
2019-06-11 11:45:00,79.59,79.64,79.51,79.54,10207.0,70.6591,70.7035,70.5881,70.6147,10207.0
2019-06-11 11:50:00,79.56,79.6,79.5,79.54,12019.0,70.6325,70.668,70.5792,70.6147,12019.0
2019-06-11 11:55:00,79.51,79.57,79.45,79.53,27591.0,70.5881,70.6414,70.5348,70.6059,27591.0
2019-06-11 12:00:00,79.52,79.53,79.43,79.44,4599.0,70.597,70.6059,70.5171,70.526,4599.0
2019-06-11 12:05:00,79.41,79.41,79.33,79.39,58562.0,70.4993,70.4993,70.4283,70.4816,58562.0
2019-06-11 12:10:00,79.39,79.45,79.37,79.41,4573.0,70.4816,70.5348,70.4638,70.4993,4573.0
2019-06-11 12:15:00,79.42,79.42,79.34,79.35,4789.0,70.5082,70.5082,70.4372,70.4461,4789.0
2019-06-11 12:20:00,79.33,79.33,79.26,79.29,32587.0,70.4283,70.4283,70.3662,70.3928,32587.0
2019-06-11 12:25:00,79.3,79.3,79.23,79.29,4701.0,70.4017,70.4017,70.3395,70.3928,4701.0
2019-06-11 12:30:00,79.29,79.37,79.25,79.36,11438.0,70.3928,70.4638,70.3573,70.4549,11438.0
2019-06-11 12:35:00,79.35,79.41,79.34,79.38,7546.0,70.4461,70.4993,70.4372,70.4727,7546.0
2019-06-11 12:40:00,79.37,79.37,79.25,79.32,7081.0,70.4638,70.4638,70.3573,70.4194,7081.0
2019-06-11 12:45:00,79.33,79.33,79.24,79.25,5000.0,70.4283,70.4283,70.3484,70.3573,5000.0
2019-06-11 12:50:00,79.26,79.31,79.22,79.22,5472.0,70.3662,70.4105,70.3306,70.3306,5472.0
2019-06-11 12:55:00,79.22,79.26,79.18,79.25,9727.0,70.3306,70.3662,70.2951,70.3573,9727.0
2019-06-11 13:00:00,79.24,79.36,79.24,79.35,6555.0,70.3484,70.4549,70.3484,70.4461,6555.0
2019-06-11 13:05:00,79.34,79.35,79.28,79.34,3508.0,70.4372,70.4461,70.3839,70.4372,3508.0
2019-06-11 13:10:00,79.34,79.38,79.31,79.38,5008.0,70.4372,70.4727,70.4105,70.4727,5008.0
2019-06-11 13:15:00,79.38,79.46,79.38,79.45,10049.0,70.4727,70.5437,70.4727,70.5348,10049.0
2019-06-11 13:20:00,79.45,79.51,79.44,79.51,11256.0,70.5348,70.5881,70.526,70.5881,11256.0
2019-06-11 13:25:00,79.5,79.55,79.48,79.51,9325.0,70.5792,70.6236,70.5615,70.5881,9325.0
2019-06-11 13:30:00,79.53,79.56,79.49,79.55,5577.0,70.6059,70.6325,70.5703,70.6236,5577.0
2019-06-11 13:35:00,79.55,79.6,79.55,79.6,5326.0,70.6236,70.668,70.6236,70.668,5326.0
2019-06-11 13:40:00,79.6,79.61,79.57,79.6,17650.0,70.668,70.6769,70.6414,70.668,17650.0
2019-06-11 13:45:00,79.59,79.6,79.49,79.51,9213.0,70.6591,70.668,70.5703,70.5881,9213.0
2019-06-11 13:50:00,79.51,79.54,79.49,79.53,13239.0,70.5881,70.6147,70.5703,70.6059,13239.0
2019-06-11 13:55:00,79.54,79.56,79.47,79.48,37069.0,70.6147,70.6325,70.5526,70.5615,37069.0
2019-06-11 14:00:00,79.48,79.55,79.48,79.49,18919.0,70.5615,70.6236,70.5615,70.5703,18919.0
2019-06-11 14:05:00,79.48,79.48,79.46,79.46,6689.0,70.5615,70.5615,70.5437,70.5437,6689.0
2019-06-11 14:10:00,79.46,79.46,79.4,79.44,8941.0,70.5437,70.5437,70.4904,70.526,8941.0
2019-06-11 14:15:00,79.44,79.46,79.41,79.42,4185.0,70.526,70.5437,70.4993,70.5082,4185.0
2019-06-11 14:20:00,79.41,79.41,79.38,79.41,6294.0,70.4993,70.4993,70.4727,70.4993,6294.0
2019-06-11 14:25:00,79.39,79.4,79.36,79.39,9772.0,70.4816,70.4904,70.4549,70.4816,9772.0
2019-06-11 14:30:00,79.38,79.44,79.38,79.39,20497.0,70.4727,70.526,70.4727,70.4816,20497.0
2019-06-11 14:35:00,79.39,79.39,79.26,79.26,7513.0,70.4816,70.4816,70.3662,70.3662,7513.0
2019-06-11 14:40:00,79.26,79.29,79.21,79.29,10392.0,70.3662,70.3928,70.3218,70.3928,10392.0
2019-06-11 14:45:00,79.3,79.32,79.27,79.32,10169.0,70.4017,70.4194,70.375,70.4194,10169.0
2019-06-11 14:50:00,79.33,79.33,79.29,79.31,8075.0,70.4283,70.4283,70.3928,70.4105,8075.0
2019-06-11 14:55:00,79.31,79.37,79.29,79.37,7333.0,70.4105,70.4638,70.3928,70.4638,7333.0
2019-06-11 15:00:00,79.37,79.38,79.21,79.21,6774.0,70.4638,70.4727,70.3218,70.3218,6774.0
2019-06-11 15:05:00,79.21,79.34,79.21,79.33,10097.0,70.3218,70.4372,70.3218,70.4283,10097.0
2019-06-11 15:10:00,79.35,79.35,79.3,79.32,7132.0,70.4461,70.4461,70.4017,70.4194,7132.0
2019-06-11 15:15:00,79.32,79.36,79.3,79.34,6849.0,70.4194,70.4549,70.4017,70.4372,6849.0
2019-06-11 15:20:00,79.33,79.36,79.3,79.34,13559.0,70.4283,70.4549,70.4017,70.4372,13559.0
2019-06-11 15:25:00,79.34,79.38,79.32,79.36,9724.0,70.4372,70.4727,70.4194,70.4549,9724.0
2019-06-11 15:30:00,79.35,79.43,79.31,79.4,20782.0,70.4461,70.5171,70.4105,70.4904,20782.0
2019-06-11 15:35:00,79.38,79.38,79.3,79.32,11273.0,70.4727,70.4727,70.4017,70.4194,11273.0
2019-06-11 15:40:00,79.32,79.32,79.2,79.23,19762.0,70.4194,70.4194,70.3129,70.3395,19762.0
2019-06-11 15:45:00,79.23,79.23,79.15,79.17,24135.0,70.3395,70.3395,70.2685,70.2863,24135.0
2019-06-11 15:50:00,79.17,79.17,79.03,79.09,55094.0,70.2863,70.2863,70.162,70.2152,55094.0
2019-06-11 15:55:00,79.1,79.24,79.08,79.2,91131.0,70.2241,70.3484,70.2064,70.3129,91131.0
2019-06-12 09:30:00,79.11,79.26,78.79,78.88,31967.0,70.233,70.3662,69.9489,70.0288,31967.0
2019-06-12 09:35:00,78.92,78.95,78.81,78.89,8210.0,70.0643,70.0909,69.9667,70.0377,8210.0
2019-06-12 09:40:00,78.95,79.14,78.95,79.14,30644.0,70.0909,70.2596,70.0909,70.2596,30644.0
2019-06-12 09:45:00,79.11,79.18,79.02,79.1,16647.0,70.233,70.2951,70.1531,70.2241,16647.0
2019-06-12 09:50:00,79.1,79.14,79.08,79.11,8039.0,70.2241,70.2596,70.2064,70.233,8039.0
2019-06-12 09:55:00,79.1,79.11,78.99,79.02,3426.0,70.2241,70.233,70.1265,70.1531,3426.0
2019-06-12 10:00:00,79.0,79.09,78.99,79.02,4924.0,70.1353,70.2152,70.1265,70.1531,4924.0
2019-06-12 10:05:00,79.0,79.02,78.88,78.9,9370.0,70.1353,70.1531,70.0288,70.0466,9370.0
2019-06-12 10:10:00,78.91,78.93,78.78,78.8,10561.0,70.0554,70.0732,69.94,69.9578,10561.0
2019-06-12 10:15:00,78.78,78.8,78.73,78.76,4216.0,69.94,69.9578,69.8956,69.9223,4216.0
2019-06-12 10:20:00,78.76,78.78,78.63,78.63,47432.0,69.9223,69.94,69.8068,69.8068,47432.0
2019-06-12 10:25:00,78.62,78.62,78.45,78.52,8277.0,69.798,69.798,69.647,69.7092,8277.0
2019-06-12 10:30:00,78.54,78.59,78.44,78.44,4539.0,69.7269,69.7713,69.6382,69.6382,4539.0
2019-06-12 10:35:00,78.46,78.56,78.46,78.56,8981.0,69.6559,69.7447,69.6559,69.7447,8981.0
2019-06-12 10:40:00,78.55,78.65,78.53,78.54,5507.0,69.7358,69.8246,69.7181,69.7269,5507.0
2019-06-12 10:45:00,78.56,78.71,78.56,78.64,38951.0,69.7447,69.8779,69.7447,69.8157,38951.0
2019-06-12 10:50:00,78.64,78.64,78.55,78.57,11690.0,69.8157,69.8157,69.7358,69.7536,11690.0
2019-06-12 10:55:00,78.55,78.56,78.37,78.38,6587.0,69.7358,69.7447,69.576,69.5849,6587.0
2019-06-12 11:00:00,78.38,78.4,78.34,78.4,8334.0,69.5849,69.6027,69.5494,69.6027,8334.0
2019-06-12 11:05:00,78.4,78.5,78.4,78.44,6729.0,69.6027,69.6914,69.6027,69.6382,6729.0
2019-06-12 11:10:00,78.46,78.48,78.44,78.45,3563.0,69.6559,69.6737,69.6382,69.647,3563.0
2019-06-12 11:15:00,78.46,78.6,78.45,78.58,3056.0,69.6559,69.7802,69.647,69.7625,3056.0
2019-06-12 11:20:00,78.6,78.61,78.48,78.59,5214.0,69.7802,69.7891,69.6737,69.7713,5214.0
2019-06-12 11:25:00,78.58,78.62,78.54,78.59,8382.0,69.7625,69.798,69.7269,69.7713,8382.0
2019-06-12 11:30:00,78.6,78.67,78.59,78.65,4921.0,69.7802,69.8424,69.7713,69.8246,4921.0
2019-06-12 11:35:00,78.66,78.66,78.48,78.53,8523.0,69.8335,69.8335,69.6737,69.7181,8523.0
2019-06-12 11:40:00,78.48,78.58,78.45,78.54,4482.0,69.6737,69.7625,69.647,69.7269,4482.0
2019-06-12 11:45:00,78.54,78.55,78.49,78.5,3954.0,69.7269,69.7358,69.6826,69.6914,3954.0
2019-06-12 11:50:00,78.52,78.56,78.44,78.44,4710.0,69.7092,69.7447,69.6382,69.6382,4710.0
2019-06-12 11:55:00,78.48,78.55,78.46,78.5,3284.0,69.6737,69.7358,69.6559,69.6914,3284.0
2019-06-12 12:00:00,78.51,78.59,78.51,78.59,3852.0,69.7003,69.7713,69.7003,69.7713,3852.0
2019-06-12 12:05:00,78.6,78.6,78.55,78.55,15457.0,69.7802,69.7802,69.7358,69.7358,15457.0
2019-06-12 12:10:00,78.55,78.55,78.45,78.45,6948.0,69.7358,69.7358,69.647,69.647,6948.0
2019-06-12 12:15:00,78.44,78.5,78.4,78.48,13852.0,69.6382,69.6914,69.6027,69.6737,13852.0
2019-06-12 12:20:00,78.46,78.54,78.43,78.54,3298.0,69.6559,69.7269,69.6293,69.7269,3298.0
2019-06-12 12:25:00,78.53,78.6,78.53,78.58,6828.0,69.7181,69.7802,69.7181,69.7625,6828.0
2019-06-12 12:30:00,78.58,78.63,78.58,78.61,3943.0,69.7625,69.8068,69.7625,69.7891,3943.0
2019-06-12 12:35:00,78.61,78.62,78.56,78.58,2677.0,69.7891,69.798,69.7447,69.7625,2677.0
2019-06-12 12:40:00,78.58,78.6,78.57,78.6,3555.0,69.7625,69.7802,69.7536,69.7802,3555.0
2019-06-12 12:45:00,78.61,78.72,78.61,78.7,7479.0,69.7891,69.8867,69.7891,69.869,7479.0
2019-06-12 12:50:00,78.72,78.79,78.72,78.76,2491.0,69.8867,69.9489,69.8867,69.9223,2491.0
2019-06-12 12:55:00,78.76,78.79,78.66,78.7,8064.0,69.9223,69.9489,69.8335,69.869,8064.0
2019-06-12 13:00:00,78.7,78.74,78.68,78.72,6950.0,69.869,69.9045,69.8512,69.8867,6950.0
2019-06-12 13:05:00,78.72,78.76,78.71,78.72,6741.0,69.8867,69.9223,69.8779,69.8867,6741.0
2019-06-12 13:10:00,78.7,78.72,78.65,78.67,2700.0,69.869,69.8867,69.8246,69.8424,2700.0
2019-06-12 13:15:00,78.66,78.7,78.64,78.67,2447.0,69.8335,69.869,69.8157,69.8424,2447.0
2019-06-12 13:20:00,78.69,78.71,78.63,78.63,34050.0,69.8601,69.8779,69.8068,69.8068,34050.0
2019-06-12 13:25:00,78.63,78.7,78.61,78.69,3549.0,69.8068,69.869,69.7891,69.8601,3549.0
2019-06-12 13:30:00,78.72,78.74,78.68,78.74,4471.0,69.8867,69.9045,69.8512,69.9045,4471.0
2019-06-12 13:35:00,78.75,78.81,78.75,78.77,14760.0,69.9134,69.9667,69.9134,69.9311,14760.0
2019-06-12 13:40:00,78.79,78.85,78.78,78.84,7690.0,69.9489,70.0022,69.94,69.9933,7690.0
2019-06-12 13:45:00,78.85,78.92,78.84,78.9,8306.0,70.0022,70.0643,69.9933,70.0466,8306.0
2019-06-12 13:50:00,78.91,78.93,78.87,78.87,4405.0,70.0554,70.0732,70.0199,70.0199,4405.0
2019-06-12 13:55:00,78.87,78.9,78.85,78.89,3608.0,70.0199,70.0466,70.0022,70.0377,3608.0
2019-06-12 14:00:00,78.91,78.91,78.86,78.86,18143.0,70.0554,70.0554,70.011,70.011,18143.0
2019-06-12 14:05:00,78.85,78.86,78.69,78.71,34072.0,70.0022,70.011,69.8601,69.8779,34072.0
2019-06-12 14:10:00,78.7,78.8,78.68,78.74,48145.0,69.869,69.9578,69.8512,69.9045,48145.0
2019-06-12 14:15:00,78.75,78.76,78.66,78.72,7675.0,69.9134,69.9223,69.8335,69.8867,7675.0
2019-06-12 14:20:00,78.73,78.75,78.71,78.73,4567.0,69.8956,69.9134,69.8779,69.8956,4567.0
2019-06-12 14:25:00,78.76,78.8,78.73,78.79,7945.0,69.9223,69.9578,69.8956,69.9489,7945.0
2019-06-12 14:30:00,78.79,78.81,78.74,78.77,4777.0,69.9489,69.9667,69.9045,69.9311,4777.0
2019-06-12 14:35:00,78.77,78.82,78.73,78.73,4812.0,69.9311,69.9755,69.8956,69.8956,4812.0
2019-06-12 14:40:00,78.75,78.78,78.74,78.77,5147.0,69.9134,69.94,69.9045,69.9311,5147.0
2019-06-12 14:45:00,78.76,78.81,78.76,78.8,3208.0,69.9223,69.9667,69.9223,69.9578,3208.0
2019-06-12 14:50:00,78.81,78.82,78.78,78.79,4728.0,69.9667,69.9755,69.94,69.9489,4728.0
2019-06-12 14:55:00,78.8,78.8,78.73,78.73,4565.0,69.9578,69.9578,69.8956,69.8956,4565.0
2019-06-12 15:00:00,78.72,78.72,78.64,78.65,3485.0,69.8867,69.8867,69.8157,69.8246,3485.0
2019-06-12 15:05:00,78.62,78.67,78.61,78.66,7074.0,69.798,69.8424,69.7891,69.8335,7074.0
2019-06-12 15:10:00,78.66,78.74,78.66,78.74,5560.0,69.8335,69.9045,69.8335,69.9045,5560.0
2019-06-12 15:15:00,78.75,78.75,78.65,78.66,8640.0,69.9134,69.9134,69.8246,69.8335,8640.0
2019-06-12 15:20:00,78.66,78.68,78.61,78.61,18332.0,69.8335,69.8512,69.7891,69.7891,18332.0
2019-06-12 15:25:00,78.61,78.62,78.51,78.53,12496.0,69.7891,69.798,69.7003,69.7181,12496.0
2019-06-12 15:30:00,78.52,78.6,78.52,78.58,9900.0,69.7092,69.7802,69.7092,69.7625,9900.0
2019-06-12 15:35:00,78.57,78.58,78.53,78.54,6551.0,69.7536,69.7625,69.7181,69.7269,6551.0
2019-06-12 15:40:00,78.55,78.6,78.53,78.53,18501.0,69.7358,69.7802,69.7181,69.7181,18501.0
2019-06-12 15:45:00,78.53,78.58,78.51,78.54,17741.0,69.7181,69.7625,69.7003,69.7269,17741.0
2019-06-12 15:50:00,78.56,78.64,78.53,78.54,38587.0,69.7447,69.8157,69.7181,69.7269,38587.0
2019-06-12 15:55:00,78.55,78.67,78.54,78.67,63558.0,69.7358,69.8424,69.7269,69.8424,63558.0
2019-06-13 09:30:00,79.27,79.27,78.92,78.92,30871.0,70.375,70.375,70.0643,70.0643,30871.0
2019-06-13 09:35:00,78.94,79.03,78.79,78.85,17934.0,70.0821,70.162,69.9489,70.0022,17934.0
2019-06-13 09:40:00,78.84,79.02,78.82,79.0,11203.0,69.9933,70.1531,69.9755,70.1353,11203.0
2019-06-13 09:45:00,79.03,79.17,78.99,79.11,17076.0,70.162,70.2863,70.1265,70.233,17076.0
2019-06-13 09:50:00,79.15,79.23,79.09,79.18,4698.0,70.2685,70.3395,70.2152,70.2951,4698.0
2019-06-13 09:55:00,79.2,79.29,79.15,79.2,3723.0,70.3129,70.3928,70.2685,70.3129,3723.0
2019-06-13 10:00:00,79.22,79.22,78.96,78.96,8502.0,70.3306,70.3306,70.0998,70.0998,8502.0
2019-06-13 10:05:00,78.93,78.94,78.69,78.69,7652.0,70.0732,70.0821,69.8601,69.8601,7652.0
2019-06-13 10:10:00,78.73,78.73,78.62,78.63,14436.0,69.8956,69.8956,69.798,69.8068,14436.0
2019-06-13 10:15:00,78.65,78.8,78.65,78.79,2851.0,69.8246,69.9578,69.8246,69.9489,2851.0
2019-06-13 10:20:00,78.78,78.79,78.73,78.73,2898.0,69.94,69.9489,69.8956,69.8956,2898.0
2019-06-13 10:25:00,78.73,79.01,78.73,78.98,13374.0,69.8956,70.1442,69.8956,70.1176,13374.0
2019-06-13 10:30:00,79.02,79.02,78.93,78.93,2134.0,70.1531,70.1531,70.0732,70.0732,2134.0
2019-06-13 10:35:00,78.97,79.04,78.93,79.04,6414.0,70.1087,70.1708,70.0732,70.1708,6414.0
2019-06-13 10:40:00,79.02,79.05,78.93,78.95,9580.0,70.1531,70.1797,70.0732,70.0909,9580.0
2019-06-13 10:45:00,78.94,78.99,78.92,78.94,2617.0,70.0821,70.1265,70.0643,70.0821,2617.0
2019-06-13 10:50:00,78.98,78.98,78.9,78.95,4191.0,70.1176,70.1176,70.0466,70.0909,4191.0
2019-06-13 10:55:00,78.96,78.97,78.92,78.96,2856.0,70.0998,70.1087,70.0643,70.0998,2856.0
2019-06-13 11:00:00,78.95,79.18,78.95,79.14,3861.0,70.0909,70.2951,70.0909,70.2596,3861.0
2019-06-13 11:05:00,79.11,79.11,79.0,79.04,2733.0,70.233,70.233,70.1353,70.1708,2733.0
2019-06-13 11:10:00,79.03,79.16,79.03,79.16,6685.0,70.162,70.2774,70.162,70.2774,6685.0
2019-06-13 11:15:00,79.16,79.16,79.1,79.13,2840.0,70.2774,70.2774,70.2241,70.2507,2840.0
2019-06-13 11:20:00,79.17,79.17,79.1,79.11,3580.0,70.2863,70.2863,70.2241,70.233,3580.0
2019-06-13 11:25:00,79.12,79.24,79.11,79.21,6540.0,70.2419,70.3484,70.233,70.3218,6540.0
2019-06-13 11:30:00,79.2,79.21,79.18,79.18,1534.0,70.3129,70.3218,70.2951,70.2951,1534.0
2019-06-13 11:35:00,79.16,79.17,79.09,79.14,5938.0,70.2774,70.2863,70.2152,70.2596,5938.0
2019-06-13 11:40:00,79.12,79.18,79.11,79.14,3346.0,70.2419,70.2951,70.233,70.2596,3346.0
2019-06-13 11:45:00,79.14,79.17,79.07,79.16,5369.0,70.2596,70.2863,70.1975,70.2774,5369.0
2019-06-13 11:50:00,79.15,79.19,79.11,79.13,4725.0,70.2685,70.304,70.233,70.2507,4725.0
2019-06-13 11:55:00,79.15,79.17,79.13,79.14,2729.0,70.2685,70.2863,70.2507,70.2596,2729.0
2019-06-13 12:00:00,79.15,79.24,79.12,79.22,3450.0,70.2685,70.3484,70.2419,70.3306,3450.0
2019-06-13 12:05:00,79.21,79.26,79.19,79.26,2180.0,70.3218,70.3662,70.304,70.3662,2180.0
2019-06-13 12:10:00,79.26,79.26,79.19,79.2,2110.0,70.3662,70.3662,70.304,70.3129,2110.0
2019-06-13 12:15:00,79.19,79.21,79.16,79.2,2726.0,70.304,70.3218,70.2774,70.3129,2726.0
2019-06-13 12:20:00,79.2,79.2,79.1,79.14,3644.0,70.3129,70.3129,70.2241,70.2596,3644.0
2019-06-13 12:25:00,79.17,79.26,79.16,79.16,4292.0,70.2863,70.3662,70.2774,70.2774,4292.0
2019-06-13 12:30:00,79.16,79.18,79.14,79.16,4218.0,70.2774,70.2951,70.2596,70.2774,4218.0
2019-06-13 12:35:00,79.18,79.2,79.16,79.19,2219.0,70.2951,70.3129,70.2774,70.304,2219.0
2019-06-13 12:40:00,79.18,79.36,79.16,79.35,8852.0,70.2951,70.4549,70.2774,70.4461,8852.0
2019-06-13 12:45:00,79.36,79.4,79.32,79.34,7507.0,70.4549,70.4904,70.4194,70.4372,7507.0
2019-06-13 12:50:00,79.36,79.4,79.34,79.4,1308.0,70.4549,70.4904,70.4372,70.4904,1308.0
2019-06-13 12:55:00,79.36,79.38,79.32,79.37,1260.0,70.4549,70.4727,70.4194,70.4638,1260.0
2019-06-13 13:00:00,79.38,79.39,79.3,79.3,7362.0,70.4727,70.4816,70.4017,70.4017,7362.0
2019-06-13 13:05:00,79.26,79.27,79.23,79.24,5571.0,70.3662,70.375,70.3395,70.3484,5571.0
2019-06-13 13:10:00,79.23,79.28,79.19,79.19,4233.0,70.3395,70.3839,70.304,70.304,4233.0
2019-06-13 13:15:00,79.2,79.24,79.2,79.21,2714.0,70.3129,70.3484,70.3129,70.3218,2714.0
2019-06-13 13:20:00,79.2,79.22,79.18,79.2,4491.0,70.3129,70.3306,70.2951,70.3129,4491.0
2019-06-13 13:25:00,79.2,79.22,79.18,79.18,2010.0,70.3129,70.3306,70.2951,70.2951,2010.0
2019-06-13 13:30:00,79.19,79.21,79.12,79.13,5895.0,70.304,70.3218,70.2419,70.2507,5895.0
2019-06-13 13:35:00,79.14,79.18,79.11,79.14,2872.0,70.2596,70.2951,70.233,70.2596,2872.0
2019-06-13 13:40:00,79.11,79.11,79.05,79.06,6921.0,70.233,70.233,70.1797,70.1886,6921.0
2019-06-13 13:45:00,79.04,79.15,79.04,79.14,4004.0,70.1708,70.2685,70.1708,70.2596,4004.0
2019-06-13 13:50:00,79.15,79.15,79.12,79.14,4282.0,70.2685,70.2685,70.2419,70.2596,4282.0
2019-06-13 13:55:00,79.14,79.16,79.13,79.13,2547.0,70.2596,70.2774,70.2507,70.2507,2547.0
2019-06-13 14:00:00,79.12,79.16,79.12,79.16,3482.0,70.2419,70.2774,70.2419,70.2774,3482.0
2019-06-13 14:05:00,79.16,79.16,79.08,79.08,5690.0,70.2774,70.2774,70.2064,70.2064,5690.0
2019-06-13 14:10:00,79.06,79.12,79.06,79.08,2757.0,70.1886,70.2419,70.1886,70.2064,2757.0
2019-06-13 14:15:00,79.1,79.1,79.01,79.1,6157.0,70.2241,70.2241,70.1442,70.2241,6157.0
2019-06-13 14:20:00,79.08,79.11,79.06,79.11,4886.0,70.2064,70.233,70.1886,70.233,4886.0
2019-06-13 14:25:00,79.11,79.13,79.08,79.11,5825.0,70.233,70.2507,70.2064,70.233,5825.0
2019-06-13 14:30:00,79.13,79.14,79.08,79.08,2861.0,70.2507,70.2596,70.2064,70.2064,2861.0
2019-06-13 14:35:00,79.08,79.08,79.0,79.07,4450.0,70.2064,70.2064,70.1353,70.1975,4450.0
2019-06-13 14:40:00,79.08,79.27,79.07,79.26,9150.0,70.2064,70.375,70.1975,70.3662,9150.0
2019-06-13 14:45:00,79.29,79.29,79.19,79.22,4610.0,70.3928,70.3928,70.304,70.3306,4610.0
2019-06-13 14:50:00,79.23,79.23,79.04,79.08,32341.0,70.3395,70.3395,70.1708,70.2064,32341.0
2019-06-13 14:55:00,79.09,79.13,79.08,79.11,3833.0,70.2152,70.2507,70.2064,70.233,3833.0
2019-06-13 15:00:00,79.11,79.11,78.98,79.06,6671.0,70.233,70.233,70.1176,70.1886,6671.0
2019-06-13 15:05:00,79.05,79.07,79.0,79.02,6662.0,70.1797,70.1975,70.1353,70.1531,6662.0
2019-06-13 15:10:00,79.03,79.08,79.0,79.02,6107.0,70.162,70.2064,70.1353,70.1531,6107.0
2019-06-13 15:15:00,79.02,79.02,78.94,78.97,5975.0,70.1531,70.1531,70.0821,70.1087,5975.0
2019-06-13 15:20:00,78.95,79.04,78.95,79.01,8324.0,70.0909,70.1708,70.0909,70.1442,8324.0
2019-06-13 15:25:00,79.01,79.03,78.99,79.03,5757.0,70.1442,70.162,70.1265,70.162,5757.0
2019-06-13 15:30:00,79.04,79.14,79.03,79.14,10096.0,70.1708,70.2596,70.162,70.2596,10096.0
2019-06-13 15:35:00,79.13,79.15,79.08,79.11,11575.0,70.2507,70.2685,70.2064,70.233,11575.0
2019-06-13 15:40:00,79.11,79.15,79.08,79.15,17271.0,70.233,70.2685,70.2064,70.2685,17271.0
2019-06-13 15:45:00,79.15,79.15,79.07,79.12,19328.0,70.2685,70.2685,70.1975,70.2419,19328.0
2019-06-13 15:50:00,79.12,79.15,79.0,79.12,65215.0,70.2419,70.2685,70.1353,70.2419,65215.0
2019-06-13 15:55:00,79.12,79.32,79.06,79.3,206617.0,70.2419,70.4194,70.1886,70.4017,206617.0
2019-06-14 09:30:00,78.76,79.08,78.58,78.58,34277.0,69.9223,70.2064,69.7625,69.7625,34277.0
2019-06-14 09:35:00,78.58,78.58,78.34,78.39,6478.0,69.7625,69.7625,69.5494,69.5938,6478.0
2019-06-14 09:40:00,78.39,78.51,78.27,78.32,7088.0,69.5938,69.7003,69.4872,69.5316,7088.0
2019-06-14 09:45:00,78.32,78.35,78.19,78.21,21383.0,69.5316,69.5583,69.4162,69.434,21383.0
2019-06-14 09:50:00,78.26,78.26,78.02,78.03,16854.0,69.4784,69.4784,69.2653,69.2742,16854.0
2019-06-14 09:55:00,78.01,78.1,77.99,77.99,19942.0,69.2564,69.3363,69.2387,69.2387,19942.0
2019-06-14 10:00:00,77.99,78.06,77.96,78.06,15189.0,69.2387,69.3008,69.212,69.3008,15189.0
2019-06-14 10:05:00,78.06,78.08,77.94,78.08,11963.0,69.3008,69.3186,69.1943,69.3186,11963.0
2019-06-14 10:10:00,78.06,78.1,78.0,78.05,11259.0,69.3008,69.3363,69.2475,69.2919,11259.0
2019-06-14 10:15:00,78.05,78.11,77.99,78.01,11506.0,69.2919,69.3452,69.2387,69.2564,11506.0
2019-06-14 10:20:00,78.01,78.01,77.81,77.9,9104.0,69.2564,69.2564,69.0789,69.1588,9104.0
2019-06-14 10:25:00,77.91,77.93,77.85,77.86,5029.0,69.1676,69.1854,69.1144,69.1233,5029.0
2019-06-14 10:30:00,77.87,77.93,77.79,77.79,13287.0,69.1321,69.1854,69.0611,69.0611,13287.0
2019-06-14 10:35:00,77.79,77.83,77.78,77.79,8081.0,69.0611,69.0966,69.0522,69.0611,8081.0
2019-06-14 10:40:00,77.8,77.88,77.76,77.84,16107.0,69.07,69.141,69.0345,69.1055,16107.0
2019-06-14 10:45:00,77.85,78.05,77.83,78.05,9308.0,69.1144,69.2919,69.0966,69.2919,9308.0
2019-06-14 10:50:00,78.03,78.13,78.03,78.09,7113.0,69.2742,69.363,69.2742,69.3274,7113.0
2019-06-14 10:55:00,78.1,78.11,78.03,78.07,7301.0,69.3363,69.3452,69.2742,69.3097,7301.0
2019-06-14 11:00:00,78.08,78.11,78.05,78.07,10094.0,69.3186,69.3452,69.2919,69.3097,10094.0
2019-06-14 11:05:00,78.05,78.06,77.83,77.84,13645.0,69.2919,69.3008,69.0966,69.1055,13645.0
2019-06-14 11:10:00,77.85,77.87,77.74,77.74,9748.0,69.1144,69.1321,69.0167,69.0167,9748.0
2019-06-14 11:15:00,77.77,77.86,77.76,77.83,5310.0,69.0433,69.1233,69.0345,69.0966,5310.0
2019-06-14 11:20:00,77.85,77.92,77.82,77.9,7068.0,69.1144,69.1765,69.0877,69.1588,7068.0
2019-06-14 11:25:00,77.94,78.01,77.9,78.01,4365.0,69.1943,69.2564,69.1588,69.2564,4365.0
2019-06-14 11:30:00,78.0,78.03,77.95,78.01,8370.0,69.2475,69.2742,69.2032,69.2564,8370.0
2019-06-14 11:35:00,78.01,78.03,77.94,78.03,23009.0,69.2564,69.2742,69.1943,69.2742,23009.0
2019-06-14 11:40:00,78.04,78.13,78.01,78.04,9728.0,69.2831,69.363,69.2564,69.2831,9728.0
2019-06-14 11:45:00,78.03,78.04,77.93,78.0,4600.0,69.2742,69.2831,69.1854,69.2475,4600.0
2019-06-14 11:50:00,77.99,78.11,77.99,78.09,5752.0,69.2387,69.3452,69.2387,69.3274,5752.0
2019-06-14 11:55:00,78.11,78.18,78.02,78.02,31362.0,69.3452,69.4073,69.2653,69.2653,31362.0
2019-06-14 12:00:00,78.04,78.04,77.94,77.95,6885.0,69.2831,69.2831,69.1943,69.2032,6885.0
2019-06-14 12:05:00,77.96,77.96,77.89,77.94,5859.0,69.212,69.212,69.1499,69.1943,5859.0
2019-06-14 12:10:00,77.94,77.97,77.91,77.94,4953.0,69.1943,69.2209,69.1676,69.1943,4953.0
2019-06-14 12:15:00,77.92,78.03,77.91,78.01,10155.0,69.1765,69.2742,69.1676,69.2564,10155.0
2019-06-14 12:20:00,78.0,78.03,78.0,78.03,5300.0,69.2475,69.2742,69.2475,69.2742,5300.0
2019-06-14 12:25:00,78.02,78.07,78.02,78.07,3505.0,69.2653,69.3097,69.2653,69.3097,3505.0
2019-06-14 12:30:00,78.05,78.1,78.05,78.07,6676.0,69.2919,69.3363,69.2919,69.3097,6676.0
2019-06-14 12:35:00,78.08,78.11,78.03,78.07,27439.0,69.3186,69.3452,69.2742,69.3097,27439.0
2019-06-14 12:40:00,78.07,78.08,78.04,78.05,4625.0,69.3097,69.3186,69.2831,69.2919,4625.0
2019-06-14 12:45:00,78.04,78.05,77.99,78.01,5288.0,69.2831,69.2919,69.2387,69.2564,5288.0
2019-06-14 12:50:00,78.03,78.06,78.02,78.04,6425.0,69.2742,69.3008,69.2653,69.2831,6425.0
2019-06-14 12:55:00,78.04,78.05,77.99,77.99,10901.0,69.2831,69.2919,69.2387,69.2387,10901.0
2019-06-14 13:00:00,77.98,78.05,77.96,78.05,26219.0,69.2298,69.2919,69.212,69.2919,26219.0
2019-06-14 13:05:00,78.04,78.08,78.04,78.05,18832.0,69.2831,69.3186,69.2831,69.2919,18832.0
2019-06-14 13:10:00,78.05,78.05,77.98,78.01,5331.0,69.2919,69.2919,69.2298,69.2564,5331.0
2019-06-14 13:15:00,78.0,78.04,78.0,78.04,3924.0,69.2475,69.2831,69.2475,69.2831,3924.0
2019-06-14 13:20:00,78.03,78.06,78.0,78.06,8638.0,69.2742,69.3008,69.2475,69.3008,8638.0
2019-06-14 13:25:00,78.04,78.06,78.0,78.01,3500.0,69.2831,69.3008,69.2475,69.2564,3500.0
2019-06-14 13:30:00,78.03,78.1,78.01,78.06,9154.0,69.2742,69.3363,69.2564,69.3008,9154.0
2019-06-14 13:35:00,78.05,78.08,78.05,78.08,2036.0,69.2919,69.3186,69.2919,69.3186,2036.0
2019-06-14 13:40:00,78.07,78.07,78.01,78.03,6092.0,69.3097,69.3097,69.2564,69.2742,6092.0
2019-06-14 13:45:00,78.02,78.04,77.99,78.01,5990.0,69.2653,69.2831,69.2387,69.2564,5990.0
2019-06-14 13:50:00,78.03,78.03,77.99,77.99,3140.0,69.2742,69.2742,69.2387,69.2387,3140.0
2019-06-14 13:55:00,78.01,78.02,77.98,78.01,5655.0,69.2564,69.2653,69.2298,69.2564,5655.0
2019-06-14 14:00:00,78.02,78.08,78.01,78.08,5784.0,69.2653,69.3186,69.2564,69.3186,5784.0
2019-06-14 14:05:00,78.07,78.09,78.06,78.08,7189.0,69.3097,69.3274,69.3008,69.3186,7189.0
2019-06-14 14:10:00,78.08,78.12,78.08,78.11,7921.0,69.3186,69.3541,69.3186,69.3452,7921.0
2019-06-14 14:15:00,78.11,78.19,78.11,78.18,9010.0,69.3452,69.4162,69.3452,69.4073,9010.0
2019-06-14 14:20:00,78.17,78.18,78.12,78.13,7405.0,69.3985,69.4073,69.3541,69.363,7405.0
2019-06-14 14:25:00,78.13,78.16,78.09,78.15,5130.0,69.363,69.3896,69.3274,69.3807,5130.0
2019-06-14 14:30:00,78.16,78.18,78.14,78.17,4931.0,69.3896,69.4073,69.3718,69.3985,4931.0
2019-06-14 14:35:00,78.17,78.21,78.17,78.19,3415.0,69.3985,69.434,69.3985,69.4162,3415.0
2019-06-14 14:40:00,78.19,78.21,78.15,78.18,7690.0,69.4162,69.434,69.3807,69.4073,7690.0
2019-06-14 14:45:00,78.2,78.2,78.17,78.2,6645.0,69.4251,69.4251,69.3985,69.4251,6645.0
2019-06-14 14:50:00,78.2,78.2,78.14,78.15,6547.0,69.4251,69.4251,69.3718,69.3807,6547.0
2019-06-14 14:55:00,78.15,78.2,78.14,78.19,9622.0,69.3807,69.4251,69.3718,69.4162,9622.0
2019-06-14 15:00:00,78.18,78.26,78.17,78.25,15347.0,69.4073,69.4784,69.3985,69.4695,15347.0
2019-06-14 15:05:00,78.24,78.27,78.21,78.25,7017.0,69.4606,69.4872,69.434,69.4695,7017.0
2019-06-14 15:10:00,78.25,78.29,78.24,78.27,13007.0,69.4695,69.505,69.4606,69.4872,13007.0
2019-06-14 15:15:00,78.27,78.38,78.27,78.36,13008.0,69.4872,69.5849,69.4872,69.5671,13008.0
2019-06-14 15:20:00,78.36,78.45,78.33,78.45,9035.0,69.5671,69.647,69.5405,69.647,9035.0
2019-06-14 15:25:00,78.44,78.45,78.39,78.42,9477.0,69.6382,69.647,69.5938,69.6204,9477.0
2019-06-14 15:30:00,78.43,78.51,78.38,78.51,12220.0,69.6293,69.7003,69.5849,69.7003,12220.0
2019-06-14 15:35:00,78.52,78.53,78.47,78.49,11449.0,69.7092,69.7181,69.6648,69.6826,11449.0
2019-06-14 15:40:00,78.48,78.48,78.39,78.43,9320.0,69.6737,69.6737,69.5938,69.6293,9320.0
2019-06-14 15:45:00,78.43,78.48,78.42,78.44,19053.0,69.6293,69.6737,69.6204,69.6382,19053.0
2019-06-14 15:50:00,78.44,78.54,78.44,78.54,30927.0,69.6382,69.7269,69.6382,69.7269,30927.0
2019-06-14 15:55:00,78.53,78.54,78.32,78.36,74513.0,69.7181,69.7269,69.5316,69.5671,74513.0
2019-06-17 09:30:00,78.2,78.36,78.08,78.19,24612.0,69.4251,69.5671,69.3186,69.4162,24612.0
2019-06-17 09:35:00,78.18,78.31,78.11,78.11,5504.0,69.4073,69.5228,69.3452,69.3452,5504.0
2019-06-17 09:40:00,78.12,78.14,78.06,78.08,2612.0,69.3541,69.3718,69.3008,69.3186,2612.0
2019-06-17 09:45:00,78.05,78.16,78.02,78.15,6154.0,69.2919,69.3896,69.2653,69.3807,6154.0
2019-06-17 09:50:00,78.16,78.26,78.15,78.21,5683.0,69.3896,69.4784,69.3807,69.434,5683.0
2019-06-17 09:55:00,78.27,78.37,78.27,78.31,2777.0,69.4872,69.576,69.4872,69.5228,2777.0
2019-06-17 10:00:00,78.32,78.47,78.31,78.42,4860.0,69.5316,69.6648,69.5228,69.6204,4860.0
2019-06-17 10:05:00,78.44,78.46,78.33,78.43,3105.0,69.6382,69.6559,69.5405,69.6293,3105.0
2019-06-17 10:10:00,78.4,78.4,78.34,78.36,2600.0,69.6027,69.6027,69.5494,69.5671,2600.0
2019-06-17 10:15:00,78.32,78.36,78.22,78.22,4858.0,69.5316,69.5671,69.4429,69.4429,4858.0
2019-06-17 10:20:00,78.22,78.29,78.17,78.27,4700.0,69.4429,69.505,69.3985,69.4872,4700.0
2019-06-17 10:25:00,78.29,78.34,78.24,78.3,5421.0,69.505,69.5494,69.4606,69.5139,5421.0
2019-06-17 10:30:00,78.32,78.34,78.28,78.32,8690.0,69.5316,69.5494,69.4961,69.5316,8690.0
2019-06-17 10:35:00,78.32,78.32,78.28,78.29,2148.0,69.5316,69.5316,69.4961,69.505,2148.0
2019-06-17 10:40:00,78.3,78.34,78.2,78.24,11992.0,69.5139,69.5494,69.4251,69.4606,11992.0
2019-06-17 10:45:00,78.28,78.31,78.19,78.28,2823.0,69.4961,69.5228,69.4162,69.4961,2823.0
2019-06-17 10:50:00,78.31,78.31,78.23,78.23,1712.0,69.5228,69.5228,69.4517,69.4517,1712.0
2019-06-17 10:55:00,78.25,78.26,78.2,78.24,2982.0,69.4695,69.4784,69.4251,69.4606,2982.0
2019-06-17 11:00:00,78.22,78.37,78.2,78.33,5188.0,69.4429,69.576,69.4251,69.5405,5188.0
2019-06-17 11:05:00,78.34,78.34,78.2,78.24,4766.0,69.5494,69.5494,69.4251,69.4606,4766.0
2019-06-17 11:10:00,78.22,78.24,78.1,78.14,6287.0,69.4429,69.4606,69.3363,69.3718,6287.0
2019-06-17 11:15:00,78.12,78.22,78.12,78.22,3577.0,69.3541,69.4429,69.3541,69.4429,3577.0
2019-06-17 11:20:00,78.25,78.26,78.18,78.18,3694.0,69.4695,69.4784,69.4073,69.4073,3694.0
2019-06-17 11:25:00,78.18,78.19,78.06,78.08,7845.0,69.4073,69.4162,69.3008,69.3186,7845.0
2019-06-17 11:30:00,78.1,78.14,78.09,78.13,7728.0,69.3363,69.3718,69.3274,69.363,7728.0
2019-06-17 11:35:00,78.11,78.11,78.0,78.06,9371.0,69.3452,69.3452,69.2475,69.3008,9371.0
2019-06-17 11:40:00,78.06,78.08,78.01,78.04,6566.0,69.3008,69.3186,69.2564,69.2831,6566.0
2019-06-17 11:45:00,78.05,78.1,78.03,78.1,1250.0,69.2919,69.3363,69.2742,69.3363,1250.0
2019-06-17 11:50:00,78.12,78.15,78.1,78.11,2284.0,69.3541,69.3807,69.3363,69.3452,2284.0
2019-06-17 11:55:00,78.1,78.12,78.04,78.09,4847.0,69.3363,69.3541,69.2831,69.3274,4847.0
2019-06-17 12:00:00,78.06,78.1,78.04,78.05,2240.0,69.3008,69.3363,69.2831,69.2919,2240.0
2019-06-17 12:05:00,78.06,78.06,78.03,78.03,2200.0,69.3008,69.3008,69.2742,69.2742,2200.0
2019-06-17 12:10:00,78.02,78.05,77.99,78.04,4440.0,69.2653,69.2919,69.2387,69.2831,4440.0
2019-06-17 12:15:00,78.04,78.04,77.98,77.99,3875.0,69.2831,69.2831,69.2298,69.2387,3875.0
2019-06-17 12:20:00,77.98,77.99,77.92,77.93,5136.0,69.2298,69.2387,69.1765,69.1854,5136.0
2019-06-17 12:25:00,77.91,77.94,77.91,77.92,5358.0,69.1676,69.1943,69.1676,69.1765,5358.0
2019-06-17 12:30:00,77.92,77.98,77.91,77.98,4088.0,69.1765,69.2298,69.1676,69.2298,4088.0
2019-06-17 12:35:00,77.99,77.99,77.95,77.96,2500.0,69.2387,69.2387,69.2032,69.212,2500.0
2019-06-17 12:40:00,77.97,77.99,77.95,77.97,2588.0,69.2209,69.2387,69.2032,69.2209,2588.0
2019-06-17 12:45:00,77.97,77.99,77.94,77.98,5320.0,69.2209,69.2387,69.1943,69.2298,5320.0
2019-06-17 12:50:00,77.98,77.99,77.92,77.94,3633.0,69.2298,69.2387,69.1765,69.1943,3633.0
2019-06-17 12:55:00,77.91,77.95,77.9,77.95,1688.0,69.1676,69.2032,69.1588,69.2032,1688.0
2019-06-17 13:00:00,77.94,77.95,77.92,77.94,6156.0,69.1943,69.2032,69.1765,69.1943,6156.0
2019-06-17 13:05:00,77.94,77.95,77.91,77.91,3727.0,69.1943,69.2032,69.1676,69.1676,3727.0
2019-06-17 13:10:00,77.92,77.93,77.86,77.86,1808.0,69.1765,69.1854,69.1233,69.1233,1808.0
2019-06-17 13:15:00,77.84,77.86,77.83,77.86,6249.0,69.1055,69.1233,69.0966,69.1233,6249.0
2019-06-17 13:20:00,77.85,77.86,77.83,77.85,6060.0,69.1144,69.1233,69.0966,69.1144,6060.0
2019-06-17 13:25:00,77.83,77.87,77.82,77.86,6101.0,69.0966,69.1321,69.0877,69.1233,6101.0
2019-06-17 13:30:00,77.85,77.85,77.8,77.81,7554.0,69.1144,69.1144,69.07,69.0789,7554.0
2019-06-17 13:35:00,77.81,77.81,77.75,77.75,8464.0,69.0789,69.0789,69.0256,69.0256,8464.0
2019-06-17 13:40:00,77.76,77.81,77.75,77.81,10429.0,69.0345,69.0789,69.0256,69.0789,10429.0
2019-06-17 13:45:00,77.82,77.82,77.78,77.78,4063.0,69.0877,69.0877,69.0522,69.0522,4063.0
2019-06-17 13:50:00,77.79,77.81,77.79,77.79,2900.0,69.0611,69.0789,69.0611,69.0611,2900.0
2019-06-17 13:55:00,77.8,77.84,77.79,77.84,4311.0,69.07,69.1055,69.0611,69.1055,4311.0
2019-06-17 14:00:00,77.84,77.92,77.84,77.91,6874.0,69.1055,69.1765,69.1055,69.1676,6874.0
2019-06-17 14:05:00,77.91,77.91,77.86,77.88,5521.0,69.1676,69.1676,69.1233,69.141,5521.0
2019-06-17 14:10:00,77.89,77.91,77.86,77.87,7795.0,69.1499,69.1676,69.1233,69.1321,7795.0
2019-06-17 14:15:00,77.89,77.89,77.87,77.88,8289.0,69.1499,69.1499,69.1321,69.141,8289.0
2019-06-17 14:20:00,77.89,77.9,77.87,77.88,7170.0,69.1499,69.1588,69.1321,69.141,7170.0
2019-06-17 14:25:00,77.88,77.88,77.79,77.8,12571.0,69.141,69.141,69.0611,69.07,12571.0
2019-06-17 14:30:00,77.81,77.83,77.8,77.81,7585.0,69.0789,69.0966,69.07,69.0789,7585.0
2019-06-17 14:35:00,77.81,77.92,77.81,77.92,12461.0,69.0789,69.1765,69.0789,69.1765,12461.0
2019-06-17 14:40:00,77.92,77.94,77.89,77.94,13854.0,69.1765,69.1943,69.1499,69.1943,13854.0
2019-06-17 14:45:00,77.94,77.95,77.92,77.94,6892.0,69.1943,69.2032,69.1765,69.1943,6892.0
2019-06-17 14:50:00,77.94,77.94,77.88,77.88,5380.0,69.1943,69.1943,69.141,69.141,5380.0
2019-06-17 14:55:00,77.88,77.89,77.81,77.82,5430.0,69.141,69.1499,69.0789,69.0877,5430.0
2019-06-17 15:00:00,77.81,77.81,77.76,77.8,13294.0,69.0789,69.0789,69.0345,69.07,13294.0
2019-06-17 15:05:00,77.79,77.82,77.76,77.79,14480.0,69.0611,69.0877,69.0345,69.0611,14480.0
2019-06-17 15:10:00,77.79,77.8,77.72,77.73,7297.0,69.0611,69.07,68.999,69.0078,7297.0
2019-06-17 15:15:00,77.72,77.75,77.69,77.72,9140.0,68.999,69.0256,68.9723,68.999,9140.0
2019-06-17 15:20:00,77.72,77.75,77.7,77.73,10298.0,68.999,69.0256,68.9812,69.0078,10298.0
2019-06-17 15:25:00,77.73,77.75,77.68,77.69,7947.0,69.0078,69.0256,68.9634,68.9723,7947.0
2019-06-17 15:30:00,77.69,77.74,77.63,77.73,33474.0,68.9723,69.0167,68.9191,69.0078,33474.0
2019-06-17 15:35:00,77.73,77.73,77.65,77.66,14739.0,69.0078,69.0078,68.9368,68.9457,14739.0
2019-06-17 15:40:00,77.65,77.71,77.64,77.67,16835.0,68.9368,68.9901,68.9279,68.9546,16835.0
2019-06-17 15:45:00,77.67,77.71,77.63,77.63,20260.0,68.9546,68.9901,68.9191,68.9191,20260.0
2019-06-17 15:50:00,77.63,77.65,77.58,77.59,35623.0,68.9191,68.9368,68.8747,68.8835,35623.0
2019-06-17 15:55:00,77.6,77.62,77.46,77.61,125324.0,68.8924,68.9102,68.7681,68.9013,125324.0
2019-06-18 09:30:00,78.12,78.37,78.08,78.21,23399.0,69.3541,69.576,69.3186,69.434,23399.0
2019-06-18 09:35:00,78.27,78.54,78.19,78.5,7152.0,69.4872,69.7269,69.4162,69.6914,7152.0
2019-06-18 09:40:00,78.56,78.94,78.53,78.77,12205.0,69.7447,70.0821,69.7181,69.9311,12205.0
2019-06-18 09:45:00,78.87,79.31,78.85,79.31,15676.0,70.0199,70.4105,70.0022,70.4105,15676.0
2019-06-18 09:50:00,79.27,79.31,79.18,79.25,9706.0,70.375,70.4105,70.2951,70.3573,9706.0
2019-06-18 09:55:00,79.29,79.4,79.18,79.26,8580.0,70.3928,70.4904,70.2951,70.3662,8580.0
2019-06-18 10:00:00,79.27,79.37,79.17,79.37,19732.0,70.375,70.4638,70.2863,70.4638,19732.0
2019-06-18 10:05:00,79.38,79.45,79.22,79.27,14720.0,70.4727,70.5348,70.3306,70.375,14720.0
2019-06-18 10:10:00,79.27,79.43,79.27,79.37,38983.0,70.375,70.5171,70.375,70.4638,38983.0
2019-06-18 10:15:00,79.38,79.39,79.27,79.34,20074.0,70.4727,70.4816,70.375,70.4372,20074.0
2019-06-18 10:20:00,79.36,79.51,79.34,79.47,25191.0,70.4549,70.5881,70.4372,70.5526,25191.0
2019-06-18 10:25:00,79.49,79.69,79.48,79.54,71162.0,70.5703,70.7479,70.5615,70.6147,71162.0
2019-06-18 10:30:00,79.57,79.73,79.57,79.62,14240.0,70.6414,70.7834,70.6414,70.6858,14240.0
2019-06-18 10:35:00,79.59,79.76,79.58,79.7,48439.0,70.6591,70.81,70.6502,70.7568,48439.0
2019-06-18 10:40:00,79.66,79.68,79.51,79.55,11146.0,70.7213,70.739,70.5881,70.6236,11146.0
2019-06-18 10:45:00,79.55,79.64,79.51,79.59,11015.0,70.6236,70.7035,70.5881,70.6591,11015.0
2019-06-18 10:50:00,79.61,79.62,79.49,79.62,14292.0,70.6769,70.6858,70.5703,70.6858,14292.0
2019-06-18 10:55:00,79.62,79.65,79.52,79.56,7548.0,70.6858,70.7124,70.597,70.6325,7548.0
2019-06-18 11:00:00,79.6,79.69,79.47,79.49,18068.0,70.668,70.7479,70.5526,70.5703,18068.0
2019-06-18 11:05:00,79.51,79.58,79.48,79.55,26803.0,70.5881,70.6502,70.5615,70.6236,26803.0
2019-06-18 11:10:00,79.55,79.66,79.55,79.6,25374.0,70.6236,70.7213,70.6236,70.668,25374.0
2019-06-18 11:15:00,79.62,79.63,79.55,79.61,8539.0,70.6858,70.6946,70.6236,70.6769,8539.0
2019-06-18 11:20:00,79.61,79.65,79.44,79.47,14185.0,70.6769,70.7124,70.526,70.5526,14185.0
2019-06-18 11:25:00,79.51,79.62,79.49,79.56,6815.0,70.5881,70.6858,70.5703,70.6325,6815.0
2019-06-18 11:30:00,79.56,79.56,79.4,79.43,11898.0,70.6325,70.6325,70.4904,70.5171,11898.0
2019-06-18 11:35:00,79.45,79.51,79.43,79.49,6491.0,70.5348,70.5881,70.5171,70.5703,6491.0
2019-06-18 11:40:00,79.51,79.55,79.45,79.48,8883.0,70.5881,70.6236,70.5348,70.5615,8883.0
2019-06-18 11:45:00,79.48,79.48,79.38,79.4,6633.0,70.5615,70.5615,70.4727,70.4904,6633.0
2019-06-18 11:50:00,79.38,79.38,79.22,79.29,7257.0,70.4727,70.4727,70.3306,70.3928,7257.0
2019-06-18 11:55:00,79.27,79.27,79.18,79.18,5247.0,70.375,70.375,70.2951,70.2951,5247.0
2019-06-18 12:00:00,79.18,79.26,79.18,79.2,5552.0,70.2951,70.3662,70.2951,70.3129,5552.0
2019-06-18 12:05:00,79.2,79.25,79.18,79.2,6950.0,70.3129,70.3573,70.2951,70.3129,6950.0
2019-06-18 12:10:00,79.23,79.26,79.14,79.17,4604.0,70.3395,70.3662,70.2596,70.2863,4604.0
2019-06-18 12:15:00,79.19,79.22,79.1,79.12,4443.0,70.304,70.3306,70.2241,70.2419,4443.0
2019-06-18 12:20:00,79.15,79.28,79.13,79.27,11750.0,70.2685,70.3839,70.2507,70.375,11750.0
2019-06-18 12:25:00,79.26,79.36,79.26,79.33,8350.0,70.3662,70.4549,70.3662,70.4283,8350.0
2019-06-18 12:30:00,79.34,79.35,79.31,79.31,2839.0,70.4372,70.4461,70.4105,70.4105,2839.0
2019-06-18 12:35:00,79.32,79.34,79.28,79.32,7726.0,70.4194,70.4372,70.3839,70.4194,7726.0
2019-06-18 12:40:00,79.32,79.34,79.23,79.26,29868.0,70.4194,70.4372,70.3395,70.3662,29868.0
2019-06-18 12:45:00,79.25,79.25,79.19,79.2,4429.0,70.3573,70.3573,70.304,70.3129,4429.0
2019-06-18 12:50:00,79.22,79.22,79.11,79.14,5227.0,70.3306,70.3306,70.233,70.2596,5227.0
2019-06-18 12:55:00,79.13,79.18,79.13,79.18,4387.0,70.2507,70.2951,70.2507,70.2951,4387.0
2019-06-18 13:00:00,79.17,79.17,79.12,79.13,6734.0,70.2863,70.2863,70.2419,70.2507,6734.0
2019-06-18 13:05:00,79.07,79.07,79.02,79.06,5607.0,70.1975,70.1975,70.1531,70.1886,5607.0
2019-06-18 13:10:00,79.08,79.19,79.08,79.17,8593.0,70.2064,70.304,70.2064,70.2863,8593.0
2019-06-18 13:15:00,79.17,79.19,79.11,79.13,10570.0,70.2863,70.304,70.233,70.2507,10570.0
2019-06-18 13:20:00,79.13,79.15,79.09,79.13,15422.0,70.2507,70.2685,70.2152,70.2507,15422.0
2019-06-18 13:25:00,79.14,79.18,79.1,79.1,8206.0,70.2596,70.2951,70.2241,70.2241,8206.0
2019-06-18 13:30:00,79.1,79.16,79.08,79.11,8565.0,70.2241,70.2774,70.2064,70.233,8565.0
2019-06-18 13:35:00,79.09,79.16,79.08,79.09,29571.0,70.2152,70.2774,70.2064,70.2152,29571.0
2019-06-18 13:40:00,79.08,79.15,79.04,79.15,25417.0,70.2064,70.2685,70.1708,70.2685,25417.0
2019-06-18 13:45:00,79.15,79.27,79.08,79.26,41728.0,70.2685,70.375,70.2064,70.3662,41728.0
2019-06-18 13:50:00,79.27,79.31,79.23,79.3,8543.0,70.375,70.4105,70.3395,70.4017,8543.0
2019-06-18 13:55:00,79.29,79.31,79.22,79.31,15219.0,70.3928,70.4105,70.3306,70.4105,15219.0
2019-06-18 14:00:00,79.32,79.38,79.3,79.3,16958.0,70.4194,70.4727,70.4017,70.4017,16958.0
2019-06-18 14:05:00,79.3,79.39,79.21,79.39,15604.0,70.4017,70.4816,70.3218,70.4816,15604.0
2019-06-18 14:10:00,79.41,79.43,79.37,79.4,9571.0,70.4993,70.5171,70.4638,70.4904,9571.0
2019-06-18 14:15:00,79.4,79.47,79.4,79.45,7443.0,70.4904,70.5526,70.4904,70.5348,7443.0
2019-06-18 14:20:00,79.45,79.54,79.45,79.51,20332.0,70.5348,70.6147,70.5348,70.5881,20332.0
2019-06-18 14:25:00,79.51,79.61,79.49,79.58,14888.0,70.5881,70.6769,70.5703,70.6502,14888.0
2019-06-18 14:30:00,79.58,79.59,79.53,79.54,5929.0,70.6502,70.6591,70.6059,70.6147,5929.0
2019-06-18 14:35:00,79.55,79.55,79.45,79.51,8468.0,70.6236,70.6236,70.5348,70.5881,8468.0
2019-06-18 14:40:00,79.49,79.53,79.48,79.48,4927.0,70.5703,70.6059,70.5615,70.5615,4927.0
2019-06-18 14:45:00,79.48,79.49,79.44,79.47,8064.0,70.5615,70.5703,70.526,70.5526,8064.0
2019-06-18 14:50:00,79.48,79.5,79.45,79.49,10925.0,70.5615,70.5792,70.5348,70.5703,10925.0
2019-06-18 14:55:00,79.49,79.54,79.47,79.53,7733.0,70.5703,70.6147,70.5526,70.6059,7733.0
2019-06-18 15:00:00,79.54,79.57,79.5,79.53,11484.0,70.6147,70.6414,70.5792,70.6059,11484.0
2019-06-18 15:05:00,79.52,79.56,79.51,79.54,7344.0,70.597,70.6325,70.5881,70.6147,7344.0
2019-06-18 15:10:00,79.54,79.59,79.54,79.54,7804.0,70.6147,70.6591,70.6147,70.6147,7804.0
2019-06-18 15:15:00,79.54,79.61,79.48,79.61,9687.0,70.6147,70.6769,70.5615,70.6769,9687.0
2019-06-18 15:20:00,79.6,79.6,79.52,79.58,19452.0,70.668,70.668,70.597,70.6502,19452.0
2019-06-18 15:25:00,79.58,79.58,79.52,79.56,13768.0,70.6502,70.6502,70.597,70.6325,13768.0
2019-06-18 15:30:00,79.54,79.57,79.44,79.45,25096.0,70.6147,70.6414,70.526,70.5348,25096.0
2019-06-18 15:35:00,79.47,79.55,79.45,79.45,19339.0,70.5526,70.6236,70.5348,70.5348,19339.0
2019-06-18 15:40:00,79.45,79.45,79.38,79.42,48626.0,70.5348,70.5348,70.4727,70.5082,48626.0
2019-06-18 15:45:00,79.43,79.48,79.38,79.41,22658.0,70.5171,70.5615,70.4727,70.4993,22658.0
2019-06-18 15:50:00,79.4,79.45,79.31,79.41,50116.0,70.4904,70.5348,70.4105,70.4993,50116.0
2019-06-18 15:55:00,79.41,79.48,79.34,79.46,99440.0,70.4993,70.5615,70.4372,70.5437,99440.0
2019-06-19 09:30:00,79.77,79.79,79.61,79.77,35484.0,70.8189,70.8367,70.6769,70.8189,35484.0
2019-06-19 09:35:00,79.74,79.81,79.41,79.45,14458.0,70.7923,70.8544,70.4993,70.5348,14458.0
2019-06-19 09:40:00,79.48,79.67,79.45,79.58,27873.0,70.5615,70.7301,70.5348,70.6502,27873.0
2019-06-19 09:45:00,79.59,79.67,79.48,79.63,18325.0,70.6591,70.7301,70.5615,70.6946,18325.0
2019-06-19 09:50:00,79.59,79.9,79.57,79.9,42418.0,70.6591,70.9343,70.6414,70.9343,42418.0
2019-06-19 09:55:00,79.95,79.97,79.82,79.87,23085.0,70.9787,70.9965,70.8633,70.9077,23085.0
2019-06-19 10:00:00,79.86,79.9,79.69,79.74,26738.0,70.8988,70.9343,70.7479,70.7923,26738.0
2019-06-19 10:05:00,79.73,79.81,79.73,79.78,29379.0,70.7834,70.8544,70.7834,70.8278,29379.0
2019-06-19 10:10:00,79.79,79.93,79.76,79.92,26050.0,70.8367,70.961,70.81,70.9521,26050.0
2019-06-19 10:15:00,79.91,79.92,79.58,79.58,46667.0,70.9432,70.9521,70.6502,70.6502,46667.0
2019-06-19 10:20:00,79.6,79.68,79.58,79.64,22642.0,70.668,70.739,70.6502,70.7035,22642.0
2019-06-19 10:25:00,79.64,79.64,79.56,79.58,21750.0,70.7035,70.7035,70.6325,70.6502,21750.0
2019-06-19 10:30:00,79.58,79.65,79.42,79.44,10323.0,70.6502,70.7124,70.5082,70.526,10323.0
2019-06-19 10:35:00,79.45,79.58,79.44,79.58,14922.0,70.5348,70.6502,70.526,70.6502,14922.0
2019-06-19 10:40:00,79.58,79.58,79.47,79.51,4733.0,70.6502,70.6502,70.5526,70.5881,4733.0
2019-06-19 10:45:00,79.48,79.51,79.39,79.41,9179.0,70.5615,70.5881,70.4816,70.4993,9179.0
2019-06-19 10:50:00,79.41,79.51,79.4,79.5,22946.0,70.4993,70.5881,70.4904,70.5792,22946.0
2019-06-19 10:55:00,79.52,79.73,79.52,79.71,69613.0,70.597,70.7834,70.597,70.7657,69613.0
2019-06-19 11:00:00,79.72,79.8,79.71,79.77,68906.0,70.7745,70.8456,70.7657,70.8189,68906.0
2019-06-19 11:05:00,79.78,79.87,79.77,79.82,20400.0,70.8278,70.9077,70.8189,70.8633,20400.0
2019-06-19 11:10:00,79.82,79.83,79.68,79.69,17327.0,70.8633,70.8722,70.739,70.7479,17327.0
2019-06-19 11:15:00,79.69,79.69,79.6,79.64,10338.0,70.7479,70.7479,70.668,70.7035,10338.0
2019-06-19 11:20:00,79.64,79.71,79.6,79.71,14508.0,70.7035,70.7657,70.668,70.7657,14508.0
2019-06-19 11:25:00,79.7,79.74,79.59,79.62,18668.0,70.7568,70.7923,70.6591,70.6858,18668.0
2019-06-19 11:30:00,79.61,79.66,79.54,79.54,8408.0,70.6769,70.7213,70.6147,70.6147,8408.0
2019-06-19 11:35:00,79.53,79.53,79.42,79.48,7831.0,70.6059,70.6059,70.5082,70.5615,7831.0
2019-06-19 11:40:00,79.48,79.56,79.48,79.53,6967.0,70.5615,70.6325,70.5615,70.6059,6967.0
2019-06-19 11:45:00,79.54,79.59,79.51,79.56,10604.0,70.6147,70.6591,70.5881,70.6325,10604.0
2019-06-19 11:50:00,79.56,79.57,79.5,79.51,6605.0,70.6325,70.6414,70.5792,70.5881,6605.0
2019-06-19 11:55:00,79.52,79.56,79.48,79.54,10676.0,70.597,70.6325,70.5615,70.6147,10676.0
2019-06-19 12:00:00,79.53,79.61,79.48,79.61,18401.0,70.6059,70.6769,70.5615,70.6769,18401.0
2019-06-19 12:05:00,79.63,79.75,79.59,79.73,37113.0,70.6946,70.8012,70.6591,70.7834,37113.0
2019-06-19 12:10:00,79.73,79.78,79.67,79.78,25523.0,70.7834,70.8278,70.7301,70.8278,25523.0
2019-06-19 12:15:00,79.79,79.79,79.73,79.73,9612.0,70.8367,70.8367,70.7834,70.7834,9612.0
2019-06-19 12:20:00,79.74,79.74,79.62,79.65,13939.0,70.7923,70.7923,70.6858,70.7124,13939.0
2019-06-19 12:25:00,79.63,79.64,79.58,79.58,3936.0,70.6946,70.7035,70.6502,70.6502,3936.0
2019-06-19 12:30:00,79.59,79.59,79.49,79.5,10519.0,70.6591,70.6591,70.5703,70.5792,10519.0
2019-06-19 12:35:00,79.51,79.92,79.5,79.85,77477.0,70.5881,70.9521,70.5792,70.89,77477.0
2019-06-19 12:40:00,79.88,79.9,79.83,79.88,17345.0,70.9166,70.9343,70.8722,70.9166,17345.0
2019-06-19 12:45:00,79.87,79.92,79.76,79.85,21884.0,70.9077,70.9521,70.81,70.89,21884.0
2019-06-19 12:50:00,79.83,79.83,79.8,79.83,12619.0,70.8722,70.8722,70.8456,70.8722,12619.0
2019-06-19 12:55:00,79.85,79.86,79.79,79.82,8303.0,70.89,70.8988,70.8367,70.8633,8303.0
2019-06-19 13:00:00,79.83,79.85,79.8,79.82,13012.0,70.8722,70.89,70.8456,70.8633,13012.0
2019-06-19 13:05:00,79.82,79.82,79.78,79.78,5671.0,70.8633,70.8633,70.8278,70.8278,5671.0
2019-06-19 13:10:00,79.78,79.8,79.7,79.7,10362.0,70.8278,70.8456,70.7568,70.7568,10362.0
2019-06-19 13:15:00,79.69,79.7,79.61,79.64,5082.0,70.7479,70.7568,70.6769,70.7035,5082.0
2019-06-19 13:20:00,79.63,79.71,79.63,79.68,10784.0,70.6946,70.7657,70.6946,70.739,10784.0
2019-06-19 13:25:00,79.68,79.74,79.68,79.73,3704.0,70.739,70.7923,70.739,70.7834,3704.0
2019-06-19 13:30:00,79.72,79.76,79.69,79.76,5401.0,70.7745,70.81,70.7479,70.81,5401.0
2019-06-19 13:35:00,79.76,79.8,79.75,79.76,6461.0,70.81,70.8456,70.8012,70.81,6461.0
2019-06-19 13:40:00,79.75,79.78,79.68,79.68,6415.0,70.8012,70.8278,70.739,70.739,6415.0
2019-06-19 13:45:00,79.68,79.71,79.66,79.7,5918.0,70.739,70.7657,70.7213,70.7568,5918.0
2019-06-19 13:50:00,79.69,79.81,79.68,79.69,9819.0,70.7479,70.8544,70.739,70.7479,9819.0
2019-06-19 13:55:00,79.69,79.74,79.66,79.74,8231.0,70.7479,70.7923,70.7213,70.7923,8231.0
2019-06-19 14:00:00,79.8,79.96,79.56,79.92,37674.0,70.8456,70.9876,70.6325,70.9521,37674.0
2019-06-19 14:05:00,79.92,79.97,79.74,79.74,10538.0,70.9521,70.9965,70.7923,70.7923,10538.0
2019-06-19 14:10:00,79.8,79.87,79.74,79.83,18496.0,70.8456,70.9077,70.7923,70.8722,18496.0
2019-06-19 14:15:00,79.83,79.94,79.8,79.81,10210.0,70.8722,70.9699,70.8456,70.8544,10210.0
2019-06-19 14:20:00,79.81,79.84,79.76,79.78,9266.0,70.8544,70.8811,70.81,70.8278,9266.0
2019-06-19 14:25:00,79.77,79.83,79.72,79.83,10126.0,70.8189,70.8722,70.7745,70.8722,10126.0
2019-06-19 14:30:00,79.84,80.09,79.81,80.05,49267.0,70.8811,71.103,70.8544,71.0675,49267.0
2019-06-19 14:35:00,80.07,80.16,79.96,80.1,43730.0,71.0853,71.1652,70.9876,71.1119,43730.0
2019-06-19 14:40:00,80.1,80.13,79.98,80.01,15937.0,71.1119,71.1385,71.0054,71.032,15937.0
2019-06-19 14:45:00,79.98,80.02,79.85,79.85,8327.0,71.0054,71.0409,70.89,70.89,8327.0
2019-06-19 14:50:00,79.85,80.0,79.85,79.95,9267.0,70.89,71.0231,70.89,70.9787,9267.0
2019-06-19 14:55:00,79.97,79.99,79.85,79.86,10194.0,70.9965,71.0142,70.89,70.8988,10194.0
2019-06-19 15:00:00,79.87,79.95,79.86,79.91,8592.0,70.9077,70.9787,70.8988,70.9432,8592.0
2019-06-19 15:05:00,79.93,80.02,79.89,79.98,27764.0,70.961,71.0409,70.9255,71.0054,27764.0
2019-06-19 15:10:00,79.97,79.99,79.86,79.95,48755.0,70.9965,71.0142,70.8988,70.9787,48755.0
2019-06-19 15:15:00,79.96,80.01,79.94,79.98,35676.0,70.9876,71.032,70.9699,71.0054,35676.0
2019-06-19 15:20:00,79.98,80.05,79.97,80.05,27017.0,71.0054,71.0675,70.9965,71.0675,27017.0
2019-06-19 15:25:00,80.04,80.09,80.02,80.07,53418.0,71.0586,71.103,71.0409,71.0853,53418.0
2019-06-19 15:30:00,80.09,80.16,80.06,80.1,69909.0,71.103,71.1652,71.0764,71.1119,69909.0
2019-06-19 15:35:00,80.09,80.12,80.05,80.06,78865.0,71.103,71.1297,71.0675,71.0764,78865.0
2019-06-19 15:40:00,80.08,80.23,80.05,80.09,55569.0,71.0941,71.2273,71.0675,71.103,55569.0
2019-06-19 15:45:00,80.1,80.17,79.88,79.88,48602.0,71.1119,71.174,70.9166,70.9166,48602.0
2019-06-19 15:50:00,79.9,80.04,79.89,79.99,57760.0,70.9343,71.0586,70.9255,71.0142,57760.0
2019-06-19 15:55:00,79.99,80.01,79.89,79.95,96457.0,71.0142,71.032,70.9255,70.9787,96457.0
2019-06-20 09:30:00,81.49,82.22,81.17,81.8,95047.0,72.3459,72.994,72.0618,72.6211,95047.0
2019-06-20 09:35:00,81.79,81.82,81.21,81.49,55238.0,72.6123,72.6389,72.0973,72.3459,55238.0
2019-06-20 09:40:00,81.48,81.84,81.47,81.61,34458.0,72.337,72.6567,72.3282,72.4525,34458.0
2019-06-20 09:45:00,81.68,82.05,81.57,82.03,38858.0,72.5146,72.8431,72.4169,72.8253,38858.0
2019-06-20 09:50:00,82.06,82.21,82.01,82.2,15806.0,72.852,72.9851,72.8076,72.9763,15806.0
2019-06-20 09:55:00,82.22,82.29,82.07,82.29,16768.0,72.994,73.0562,72.8608,73.0562,16768.0
2019-06-20 10:00:00,82.26,82.37,82.2,82.23,33721.0,73.0295,73.1272,72.9763,73.0029,33721.0
2019-06-20 10:05:00,82.22,82.38,82.22,82.31,18858.0,72.994,73.1361,72.994,73.0739,18858.0
2019-06-20 10:10:00,82.35,82.36,82.17,82.3,34725.0,73.1094,73.1183,72.9496,73.065,34725.0
2019-06-20 10:15:00,82.3,82.48,82.27,82.4,70514.0,73.065,73.2248,73.0384,73.1538,70514.0
2019-06-20 10:20:00,82.38,82.66,82.31,82.56,84598.0,73.1361,73.3846,73.0739,73.2959,84598.0
2019-06-20 10:25:00,82.57,82.76,82.5,82.64,68265.0,73.3047,73.4734,73.2426,73.3669,68265.0
2019-06-20 10:30:00,82.66,82.67,82.32,82.42,62731.0,73.3846,73.3935,73.0828,73.1716,62731.0
2019-06-20 10:35:00,82.41,82.43,82.32,82.36,34856.0,73.1627,73.1804,73.0828,73.1183,34856.0
2019-06-20 10:40:00,82.37,82.6,82.33,82.6,58890.0,73.1272,73.3314,73.0917,73.3314,58890.0
2019-06-20 10:45:00,82.6,82.78,82.58,82.78,37073.0,73.3314,73.4912,73.3136,73.4912,37073.0
2019-06-20 10:50:00,82.78,82.91,82.74,82.91,19571.0,73.4912,73.6066,73.4557,73.6066,19571.0
2019-06-20 10:55:00,82.92,82.92,82.68,82.68,20228.0,73.6155,73.6155,73.4024,73.4024,20228.0
2019-06-20 11:00:00,82.68,82.76,82.59,82.59,14847.0,73.4024,73.4734,73.3225,73.3225,14847.0
2019-06-20 11:05:00,82.63,82.63,82.49,82.55,13306.0,73.358,73.358,73.2337,73.287,13306.0
2019-06-20 11:10:00,82.56,82.65,82.53,82.54,49976.0,73.2959,73.3758,73.2692,73.2781,49976.0
2019-06-20 11:15:00,82.54,82.57,82.3,82.32,25021.0,73.2781,73.3047,73.065,73.0828,25021.0
2019-06-20 11:20:00,82.31,82.32,82.21,82.31,33646.0,73.0739,73.0828,72.9851,73.0739,33646.0
2019-06-20 11:25:00,82.31,82.31,82.16,82.17,51382.0,73.0739,73.0739,72.9407,72.9496,51382.0
2019-06-20 11:30:00,82.17,82.2,82.04,82.1,126105.0,72.9496,72.9763,72.8342,72.8875,126105.0
2019-06-20 11:35:00,82.1,82.33,82.08,82.27,88071.0,72.8875,73.0917,72.8697,73.0384,88071.0
2019-06-20 11:40:00,82.28,82.45,82.28,82.45,90076.0,73.0473,73.1982,73.0473,73.1982,90076.0
2019-06-20 11:45:00,82.45,82.53,82.4,82.43,76060.0,73.1982,73.2692,73.1538,73.1804,76060.0
2019-06-20 11:50:00,82.43,82.45,82.33,82.33,23637.0,73.1804,73.1982,73.0917,73.0917,23637.0
2019-06-20 11:55:00,82.32,82.38,82.22,82.25,21616.0,73.0828,73.1361,72.994,73.0206,21616.0
2019-06-20 12:00:00,82.24,82.24,82.17,82.19,10613.0,73.0118,73.0118,72.9496,72.9674,10613.0
2019-06-20 12:05:00,82.18,82.28,82.18,82.25,23602.0,72.9585,73.0473,72.9585,73.0206,23602.0
2019-06-20 12:10:00,82.26,82.27,82.19,82.2,47654.0,73.0295,73.0384,72.9674,72.9763,47654.0
2019-06-20 12:15:00,82.19,82.27,82.18,82.25,79018.0,72.9674,73.0384,72.9585,73.0206,79018.0
2019-06-20 12:20:00,82.25,82.33,82.24,82.32,46580.0,73.0206,73.0917,73.0118,73.0828,46580.0
2019-06-20 12:25:00,82.3,82.39,82.25,82.37,21435.0,73.065,73.1449,73.0206,73.1272,21435.0
2019-06-20 12:30:00,82.36,82.54,82.33,82.53,80415.0,73.1183,73.2781,73.0917,73.2692,80415.0
2019-06-20 12:35:00,82.53,82.55,82.44,82.51,83346.0,73.2692,73.287,73.1893,73.2515,83346.0
2019-06-20 12:40:00,82.5,82.65,82.49,82.65,16467.0,73.2426,73.3758,73.2337,73.3758,16467.0
2019-06-20 12:45:00,82.65,82.67,82.52,82.54,20624.0,73.3758,73.3935,73.2603,73.2781,20624.0
2019-06-20 12:50:00,82.52,82.55,82.42,82.42,19498.0,73.2603,73.287,73.1716,73.1716,19498.0
2019-06-20 12:55:00,82.4,82.47,82.36,82.47,17627.0,73.1538,73.216,73.1183,73.216,17627.0
2019-06-20 13:00:00,82.44,82.48,82.35,82.35,11386.0,73.1893,73.2248,73.1094,73.1094,11386.0
2019-06-20 13:05:00,82.36,82.44,82.36,82.44,10083.0,73.1183,73.1893,73.1183,73.1893,10083.0
2019-06-20 13:10:00,82.43,82.43,82.36,82.4,5360.0,73.1804,73.1804,73.1183,73.1538,5360.0
2019-06-20 13:15:00,82.39,82.39,82.29,82.31,19662.0,73.1449,73.1449,73.0562,73.0739,19662.0
2019-06-20 13:20:00,82.31,82.32,82.25,82.28,12637.0,73.0739,73.0828,73.0206,73.0473,12637.0
2019-06-20 13:25:00,82.29,82.42,82.27,82.39,25835.0,73.0562,73.1716,73.0384,73.1449,25835.0
2019-06-20 13:30:00,82.39,82.41,82.35,82.36,14014.0,73.1449,73.1627,73.1094,73.1183,14014.0
2019-06-20 13:35:00,82.37,82.37,82.31,82.35,10310.0,73.1272,73.1272,73.0739,73.1094,10310.0
2019-06-20 13:40:00,82.35,82.4,82.33,82.35,13725.0,73.1094,73.1538,73.0917,73.1094,13725.0
2019-06-20 13:45:00,82.36,82.39,82.31,82.38,13498.0,73.1183,73.1449,73.0739,73.1361,13498.0
2019-06-20 13:50:00,82.38,82.41,82.36,82.36,13279.0,73.1361,73.1627,73.1183,73.1183,13279.0
2019-06-20 13:55:00,82.37,82.46,82.33,82.42,10963.0,73.1272,73.2071,73.0917,73.1716,10963.0
2019-06-20 14:00:00,82.42,82.54,82.4,82.51,31038.0,73.1716,73.2781,73.1538,73.2515,31038.0
2019-06-20 14:05:00,82.51,82.54,82.46,82.51,14416.0,73.2515,73.2781,73.2071,73.2515,14416.0
2019-06-20 14:10:00,82.51,82.6,82.48,82.54,18298.0,73.2515,73.3314,73.2248,73.2781,18298.0
2019-06-20 14:15:00,82.52,82.66,82.5,82.64,12166.0,73.2603,73.3846,73.2426,73.3669,12166.0
2019-06-20 14:20:00,82.65,82.73,82.61,82.73,18606.0,73.3758,73.4468,73.3402,73.4468,18606.0
2019-06-20 14:25:00,82.73,82.76,82.62,82.62,41004.0,73.4468,73.4734,73.3491,73.3491,41004.0
2019-06-20 14:30:00,82.61,82.65,82.59,82.65,15314.0,73.3402,73.3758,73.3225,73.3758,15314.0
2019-06-20 14:35:00,82.65,82.7,82.6,82.6,13855.0,73.3758,73.4201,73.3314,73.3314,13855.0
2019-06-20 14:40:00,82.6,82.66,82.55,82.55,18504.0,73.3314,73.3846,73.287,73.287,18504.0
2019-06-20 14:45:00,82.56,82.64,82.56,82.63,13798.0,73.2959,73.3669,73.2959,73.358,13798.0
2019-06-20 14:50:00,82.62,82.62,82.45,82.45,19745.0,73.3491,73.3491,73.1982,73.1982,19745.0
2019-06-20 14:55:00,82.45,82.47,82.42,82.44,13259.0,73.1982,73.216,73.1716,73.1893,13259.0
2019-06-20 15:00:00,82.44,82.44,82.29,82.31,31468.0,73.1893,73.1893,73.0562,73.0739,31468.0
2019-06-20 15:05:00,82.31,82.46,82.29,82.46,21018.0,73.0739,73.2071,73.0562,73.2071,21018.0
2019-06-20 15:10:00,82.47,82.48,82.42,82.47,14138.0,73.216,73.2248,73.1716,73.216,14138.0
2019-06-20 15:15:00,82.48,82.61,82.47,82.57,35472.0,73.2248,73.3402,73.216,73.3047,35472.0
2019-06-20 15:20:00,82.59,82.65,82.57,82.57,20240.0,73.3225,73.3758,73.3047,73.3047,20240.0
2019-06-20 15:25:00,82.57,82.64,82.57,82.62,27419.0,73.3047,73.3669,73.3047,73.3491,27419.0
2019-06-20 15:30:00,82.6,82.63,82.57,82.59,33366.0,73.3314,73.358,73.3047,73.3225,33366.0
2019-06-20 15:35:00,82.59,82.71,82.58,82.67,37410.0,73.3225,73.429,73.3136,73.3935,37410.0
2019-06-20 15:40:00,82.68,82.76,82.66,82.69,45360.0,73.4024,73.4734,73.3846,73.4113,45360.0
2019-06-20 15:45:00,82.69,82.78,82.65,82.76,91379.0,73.4113,73.4912,73.3758,73.4734,91379.0
2019-06-20 15:50:00,82.77,82.78,82.69,82.77,68550.0,73.4823,73.4912,73.4113,73.4823,68550.0
2019-06-20 15:55:00,82.77,82.79,82.63,82.64,180728.0,73.4823,73.5001,73.358,73.3669,180728.0
2019-06-21 09:30:00,82.86,82.99,82.54,82.57,386012.0,73.5622,73.6776,73.2781,73.3047,386012.0
2019-06-21 09:35:00,82.64,82.64,82.23,82.46,49884.0,73.3669,73.3669,73.0029,73.2071,49884.0
2019-06-21 09:40:00,82.46,82.63,82.37,82.59,32092.0,73.2071,73.358,73.1272,73.3225,32092.0
2019-06-21 09:45:00,82.63,82.76,82.58,82.75,59089.0,73.358,73.4734,73.3136,73.4645,59089.0
2019-06-21 09:50:00,82.76,82.86,82.63,82.86,22853.0,73.4734,73.5622,73.358,73.5622,22853.0
2019-06-21 09:55:00,82.82,82.9,82.68,82.75,64579.0,73.5267,73.5977,73.4024,73.4645,64579.0
2019-06-21 10:00:00,82.76,82.81,82.7,82.71,14648.0,73.4734,73.5178,73.4201,73.429,14648.0
2019-06-21 10:05:00,82.76,82.99,82.75,82.99,23262.0,73.4734,73.6776,73.4645,73.6776,23262.0
2019-06-21 10:10:00,82.98,83.03,82.74,82.75,24456.0,73.6687,73.7131,73.4557,73.4645,24456.0
2019-06-21 10:15:00,82.77,82.95,82.77,82.93,27625.0,73.4823,73.6421,73.4823,73.6243,27625.0
2019-06-21 10:20:00,82.95,83.03,82.94,83.0,13017.0,73.6421,73.7131,73.6332,73.6865,13017.0
2019-06-21 10:25:00,83.01,83.09,83.01,83.04,18936.0,73.6954,73.7664,73.6954,73.722,18936.0
2019-06-21 10:30:00,83.04,83.13,83.02,83.12,25609.0,73.722,73.8019,73.7042,73.793,25609.0
2019-06-21 10:35:00,83.11,83.12,82.99,83.03,11738.0,73.7841,73.793,73.6776,73.7131,11738.0
2019-06-21 10:40:00,83.04,83.17,83.02,83.15,21595.0,73.722,73.8374,73.7042,73.8197,21595.0
2019-06-21 10:45:00,83.16,83.19,83.09,83.15,14445.0,73.8285,73.8552,73.7664,73.8197,14445.0
2019-06-21 10:50:00,83.14,83.15,83.08,83.09,14624.0,73.8108,73.8197,73.7575,73.7664,14624.0
2019-06-21 10:55:00,83.11,83.19,83.06,83.12,31118.0,73.7841,73.8552,73.7398,73.793,31118.0
2019-06-21 11:00:00,83.13,83.3,83.12,83.3,55299.0,73.8019,73.9528,73.793,73.9528,55299.0
2019-06-21 11:05:00,83.3,83.6,83.3,83.52,32860.0,73.9528,74.2192,73.9528,74.1481,32860.0
2019-06-21 11:10:00,83.51,83.55,83.46,83.51,21763.0,74.1393,74.1748,74.0949,74.1393,21763.0
2019-06-21 11:15:00,83.52,83.57,83.46,83.53,44185.0,74.1481,74.1925,74.0949,74.157,44185.0
2019-06-21 11:20:00,83.53,83.64,83.53,83.63,46748.0,74.157,74.2547,74.157,74.2458,46748.0
2019-06-21 11:25:00,83.64,83.64,83.43,83.46,59148.0,74.2547,74.2547,74.0682,74.0949,59148.0
2019-06-21 11:30:00,83.46,83.46,83.34,83.42,21466.0,74.0949,74.0949,73.9883,74.0594,21466.0
2019-06-21 11:35:00,83.42,83.47,83.34,83.38,11384.0,74.0594,74.1037,73.9883,74.0238,11384.0
2019-06-21 11:40:00,83.38,83.4,83.26,83.31,9065.0,74.0238,74.0416,73.9173,73.9617,9065.0
2019-06-21 11:45:00,83.31,83.33,83.2,83.24,13075.0,73.9617,73.9795,73.864,73.8996,13075.0
2019-06-21 11:50:00,83.24,83.24,83.18,83.2,11888.0,73.8996,73.8996,73.8463,73.864,11888.0
2019-06-21 11:55:00,83.22,83.24,83.18,83.23,22417.0,73.8818,73.8996,73.8463,73.8907,22417.0
2019-06-21 12:00:00,83.23,83.36,83.22,83.36,16110.0,73.8907,74.0061,73.8818,74.0061,16110.0
2019-06-21 12:05:00,83.35,83.37,83.28,83.36,13227.0,73.9972,74.015,73.9351,74.0061,13227.0
2019-06-21 12:10:00,83.35,83.45,83.31,83.41,12376.0,73.9972,74.086,73.9617,74.0505,12376.0
2019-06-21 12:15:00,83.42,83.46,83.38,83.42,17824.0,74.0594,74.0949,74.0238,74.0594,17824.0
2019-06-21 12:20:00,83.43,83.45,83.38,83.43,24783.0,74.0682,74.086,74.0238,74.0682,24783.0
2019-06-21 12:25:00,83.42,83.49,83.38,83.48,29145.0,74.0594,74.1215,74.0238,74.1126,29145.0
2019-06-21 12:30:00,83.47,83.48,83.38,83.46,36219.0,74.1037,74.1126,74.0238,74.0949,36219.0
2019-06-21 12:35:00,83.46,83.56,83.34,83.52,53100.0,74.0949,74.1836,73.9883,74.1481,53100.0
2019-06-21 12:40:00,83.5,83.69,83.5,83.66,42296.0,74.1304,74.2991,74.1304,74.2724,42296.0
2019-06-21 12:45:00,83.65,83.74,83.64,83.71,17716.0,74.2635,74.3434,74.2547,74.3168,17716.0
2019-06-21 12:50:00,83.7,83.72,83.68,83.69,10223.0,74.3079,74.3257,74.2902,74.2991,10223.0
2019-06-21 12:55:00,83.71,83.71,83.61,83.62,11235.0,74.3168,74.3168,74.228,74.2369,11235.0
2019-06-21 13:00:00,83.61,83.61,83.33,83.34,20814.0,74.228,74.228,73.9795,73.9883,20814.0
2019-06-21 13:05:00,83.36,83.38,83.21,83.27,38143.0,74.0061,74.0238,73.8729,73.9262,38143.0
2019-06-21 13:10:00,83.27,83.28,83.16,83.17,31985.0,73.9262,73.9351,73.8285,73.8374,31985.0
2019-06-21 13:15:00,83.19,83.21,83.11,83.13,13793.0,73.8552,73.8729,73.7841,73.8019,13793.0
2019-06-21 13:20:00,83.13,83.19,83.0,83.03,19803.0,73.8019,73.8552,73.6865,73.7131,19803.0
2019-06-21 13:25:00,83.02,83.04,82.93,83.01,19890.0,73.7042,73.722,73.6243,73.6954,19890.0
2019-06-21 13:30:00,83.03,83.06,83.0,83.02,9100.0,73.7131,73.7398,73.6865,73.7042,9100.0
2019-06-21 13:35:00,83.02,83.05,82.99,83.0,10479.0,73.7042,73.7309,73.6776,73.6865,10479.0
2019-06-21 13:40:00,82.99,83.07,82.98,83.04,9449.0,73.6776,73.7486,73.6687,73.722,9449.0
2019-06-21 13:45:00,83.04,83.12,83.03,83.12,11127.0,73.722,73.793,73.7131,73.793,11127.0
2019-06-21 13:50:00,83.11,83.11,83.05,83.11,10440.0,73.7841,73.7841,73.7309,73.7841,10440.0
2019-06-21 13:55:00,83.11,83.12,83.03,83.06,16782.0,73.7841,73.793,73.7131,73.7398,16782.0
2019-06-21 14:00:00,83.07,83.14,83.05,83.07,14370.0,73.7486,73.8108,73.7309,73.7486,14370.0
2019-06-21 14:05:00,83.08,83.09,82.99,83.03,19384.0,73.7575,73.7664,73.6776,73.7131,19384.0
2019-06-21 14:10:00,83.02,83.02,82.97,83.01,19185.0,73.7042,73.7042,73.6599,73.6954,19185.0
2019-06-21 14:15:00,83.02,83.1,83.01,83.08,14855.0,73.7042,73.7753,73.6954,73.7575,14855.0
2019-06-21 14:20:00,83.09,83.1,82.98,83.0,23413.0,73.7664,73.7753,73.6687,73.6865,23413.0
2019-06-21 14:25:00,83.01,83.1,82.99,83.09,18968.0,73.6954,73.7753,73.6776,73.7664,18968.0
2019-06-21 14:30:00,83.1,83.19,83.09,83.13,26786.0,73.7753,73.8552,73.7664,73.8019,26786.0
2019-06-21 14:35:00,83.15,83.16,83.09,83.12,19709.0,73.8197,73.8285,73.7664,73.793,19709.0
2019-06-21 14:40:00,83.13,83.15,83.06,83.06,12356.0,73.8019,73.8197,73.7398,73.7398,12356.0
2019-06-21 14:45:00,83.06,83.06,83.01,83.03,9905.0,73.7398,73.7398,73.6954,73.7131,9905.0
2019-06-21 14:50:00,83.03,83.09,82.97,83.04,21386.0,73.7131,73.7664,73.6599,73.722,21386.0
2019-06-21 14:55:00,83.02,83.05,82.94,82.98,13842.0,73.7042,73.7309,73.6332,73.6687,13842.0
2019-06-21 15:00:00,82.99,83.02,82.94,82.97,11369.0,73.6776,73.7042,73.6332,73.6599,11369.0
2019-06-21 15:05:00,82.97,83.05,82.95,83.03,12006.0,73.6599,73.7309,73.6421,73.7131,12006.0
2019-06-21 15:10:00,83.03,83.03,82.95,82.99,13813.0,73.7131,73.7131,73.6421,73.6776,13813.0
2019-06-21 15:15:00,83.0,83.0,82.95,82.95,17052.0,73.6865,73.6865,73.6421,73.6421,17052.0
2019-06-21 15:20:00,82.96,82.97,82.9,82.92,19197.0,73.651,73.6599,73.5977,73.6155,19197.0
2019-06-21 15:25:00,82.94,82.99,82.89,82.96,18818.0,73.6332,73.6776,73.5888,73.651,18818.0
2019-06-21 15:30:00,82.96,83.01,82.92,82.95,27661.0,73.651,73.6954,73.6155,73.6421,27661.0
2019-06-21 15:35:00,82.97,83.15,82.97,83.15,23600.0,73.6599,73.8197,73.6599,73.8197,23600.0
2019-06-21 15:40:00,83.16,83.21,83.12,83.15,33955.0,73.8285,73.8729,73.793,73.8197,33955.0
2019-06-21 15:45:00,83.16,83.19,83.06,83.15,50693.0,73.8285,73.8552,73.7398,73.8197,50693.0
2019-06-21 15:50:00,83.15,83.19,83.11,83.13,76455.0,73.8197,73.8552,73.7841,73.8019,76455.0
2019-06-21 15:55:00,83.13,83.24,83.1,83.22,210738.0,73.8019,73.8996,73.7753,73.8818,210738.0
2019-06-24 09:30:00,82.92,83.31,82.77,82.78,36684.0,73.6155,73.9617,73.4823,73.4912,36684.0
2019-06-24 09:35:00,82.81,82.88,82.26,82.27,37374.0,73.5178,73.58,73.0295,73.0384,37374.0
2019-06-24 09:40:00,82.26,82.42,81.85,81.9,77080.0,73.0295,73.1716,72.6655,72.7099,77080.0
2019-06-24 09:45:00,81.91,82.24,81.85,82.03,33334.0,72.7188,73.0118,72.6655,72.8253,33334.0
2019-06-24 09:50:00,82.1,82.37,82.08,82.23,60456.0,72.8875,73.1272,72.8697,73.0029,60456.0
2019-06-24 09:55:00,82.2,82.3,81.96,82.17,14724.0,72.9763,73.065,72.7632,72.9496,14724.0
2019-06-24 10:00:00,82.14,82.42,82.14,82.41,20206.0,72.923,73.1716,72.923,73.1627,20206.0
2019-06-24 10:05:00,82.41,82.54,82.3,82.48,28692.0,73.1627,73.2781,73.065,73.2248,28692.0
2019-06-24 10:10:00,82.5,82.61,82.43,82.47,18153.0,73.2426,73.3402,73.1804,73.216,18153.0
2019-06-24 10:15:00,82.48,82.69,82.46,82.65,22538.0,73.2248,73.4113,73.2071,73.3758,22538.0
2019-06-24 10:20:00,82.62,82.66,82.52,82.61,18708.0,73.3491,73.3846,73.2603,73.3402,18708.0
2019-06-24 10:25:00,82.61,82.77,82.6,82.77,62269.0,73.3402,73.4823,73.3314,73.4823,62269.0
2019-06-24 10:30:00,82.79,82.84,82.65,82.68,18364.0,73.5001,73.5444,73.3758,73.4024,18364.0
2019-06-24 10:35:00,82.67,82.7,82.61,82.65,17795.0,73.3935,73.4201,73.3402,73.3758,17795.0
2019-06-24 10:40:00,82.65,82.75,82.63,82.72,31900.0,73.3758,73.4645,73.358,73.4379,31900.0
2019-06-24 10:45:00,82.74,82.84,82.59,82.59,22520.0,73.4557,73.5444,73.3225,73.3225,22520.0
2019-06-24 10:50:00,82.58,82.6,82.53,82.54,13400.0,73.3136,73.3314,73.2692,73.2781,13400.0
2019-06-24 10:55:00,82.52,82.52,82.45,82.5,23611.0,73.2603,73.2603,73.1982,73.2426,23611.0
2019-06-24 11:00:00,82.5,82.54,82.47,82.49,9334.0,73.2426,73.2781,73.216,73.2337,9334.0
2019-06-24 11:05:00,82.51,82.52,82.42,82.44,19266.0,73.2515,73.2603,73.1716,73.1893,19266.0
2019-06-24 11:10:00,82.43,82.55,82.41,82.51,10716.0,73.1804,73.287,73.1627,73.2515,10716.0
2019-06-24 11:15:00,82.52,82.53,82.47,82.47,6995.0,73.2603,73.2692,73.216,73.216,6995.0
2019-06-24 11:20:00,82.48,82.54,82.45,82.46,12517.0,73.2248,73.2781,73.1982,73.2071,12517.0
2019-06-24 11:25:00,82.47,82.54,82.45,82.53,25194.0,73.216,73.2781,73.1982,73.2692,25194.0
2019-06-24 11:30:00,82.52,82.63,82.46,82.59,23258.0,73.2603,73.358,73.2071,73.3225,23258.0
2019-06-24 11:35:00,82.58,82.7,82.56,82.65,13713.0,73.3136,73.4201,73.2959,73.3758,13713.0
2019-06-24 11:40:00,82.64,82.66,82.63,82.63,10389.0,73.3669,73.3846,73.358,73.358,10389.0
2019-06-24 11:45:00,82.62,82.71,82.61,82.67,15203.0,73.3491,73.429,73.3402,73.3935,15203.0
2019-06-24 11:50:00,82.66,82.66,82.53,82.53,31738.0,73.3846,73.3846,73.2692,73.2692,31738.0
2019-06-24 11:55:00,82.53,82.63,82.46,82.47,28651.0,73.2692,73.358,73.2071,73.216,28651.0
2019-06-24 12:00:00,82.48,82.49,82.4,82.46,23866.0,73.2248,73.2337,73.1538,73.2071,23866.0
2019-06-24 12:05:00,82.45,82.45,82.36,82.38,33014.0,73.1982,73.1982,73.1183,73.1361,33014.0
2019-06-24 12:10:00,82.38,82.41,82.34,82.34,22370.0,73.1361,73.1627,73.1005,73.1005,22370.0
2019-06-24 12:15:00,82.34,82.46,82.26,82.42,32265.0,73.1005,73.2071,73.0295,73.1716,32265.0
2019-06-24 12:20:00,82.4,82.46,82.39,82.45,12340.0,73.1538,73.2071,73.1449,73.1982,12340.0
2019-06-24 12:25:00,82.45,82.45,82.33,82.34,15473.0,73.1982,73.1982,73.0917,73.1005,15473.0
2019-06-24 12:30:00,82.34,82.38,82.3,82.34,22290.0,73.1005,73.1361,73.065,73.1005,22290.0
2019-06-24 12:35:00,82.34,82.56,82.28,82.56,37052.0,73.1005,73.2959,73.0473,73.2959,37052.0
2019-06-24 12:40:00,82.56,82.56,82.46,82.5,12488.0,73.2959,73.2959,73.2071,73.2426,12488.0
2019-06-24 12:45:00,82.49,82.54,82.45,82.53,16080.0,73.2337,73.2781,73.1982,73.2692,16080.0
2019-06-24 12:50:00,82.54,82.6,82.49,82.52,12120.0,73.2781,73.3314,73.2337,73.2603,12120.0
2019-06-24 12:55:00,82.53,82.54,82.47,82.48,20124.0,73.2692,73.2781,73.216,73.2248,20124.0
2019-06-24 13:00:00,82.48,82.57,82.48,82.53,20421.0,73.2248,73.3047,73.2248,73.2692,20421.0
2019-06-24 13:05:00,82.53,82.56,82.51,82.56,13453.0,73.2692,73.2959,73.2515,73.2959,13453.0
2019-06-24 13:10:00,82.57,82.61,82.56,82.6,9259.0,73.3047,73.3402,73.2959,73.3314,9259.0
2019-06-24 13:15:00,82.6,82.67,82.59,82.67,11475.0,73.3314,73.3935,73.3225,73.3935,11475.0
2019-06-24 13:20:00,82.66,82.7,82.63,82.68,18524.0,73.3846,73.4201,73.358,73.4024,18524.0
2019-06-24 13:25:00,82.67,82.71,82.67,82.7,23288.0,73.3935,73.429,73.3935,73.4201,23288.0
2019-06-24 13:30:00,82.7,82.71,82.58,82.59,44294.0,73.4201,73.429,73.3136,73.3225,44294.0
2019-06-24 13:35:00,82.6,82.6,82.51,82.58,14061.0,73.3314,73.3314,73.2515,73.3136,14061.0
2019-06-24 13:40:00,82.57,82.57,82.41,82.45,24947.0,73.3047,73.3047,73.1627,73.1982,24947.0
2019-06-24 13:45:00,82.45,82.48,82.4,82.48,22462.0,73.1982,73.2248,73.1538,73.2248,22462.0
2019-06-24 13:50:00,82.49,82.5,82.39,82.4,25940.0,73.2337,73.2426,73.1449,73.1538,25940.0
2019-06-24 13:55:00,82.39,82.45,82.37,82.4,17632.0,73.1449,73.1982,73.1272,73.1538,17632.0
2019-06-24 14:00:00,82.4,82.43,82.35,82.42,17009.0,73.1538,73.1804,73.1094,73.1716,17009.0
2019-06-24 14:05:00,82.42,82.47,82.35,82.36,20452.0,73.1716,73.216,73.1094,73.1183,20452.0
2019-06-24 14:10:00,82.37,82.44,82.36,82.42,14871.0,73.1272,73.1893,73.1183,73.1716,14871.0
2019-06-24 14:15:00,82.42,82.49,82.42,82.47,19890.0,73.1716,73.2337,73.1716,73.216,19890.0
2019-06-24 14:20:00,82.46,82.55,82.4,82.51,63110.0,73.2071,73.287,73.1538,73.2515,63110.0
2019-06-24 14:25:00,82.52,82.55,82.45,82.49,26397.0,73.2603,73.287,73.1982,73.2337,26397.0
2019-06-24 14:30:00,82.47,82.5,82.39,82.41,24730.0,73.216,73.2426,73.1449,73.1627,24730.0
2019-06-24 14:35:00,82.42,82.47,82.39,82.4,21806.0,73.1716,73.216,73.1449,73.1538,21806.0
2019-06-24 14:40:00,82.41,82.41,82.31,82.35,15425.0,73.1627,73.1627,73.0739,73.1094,15425.0
2019-06-24 14:45:00,82.35,82.47,82.33,82.46,51675.0,73.1094,73.216,73.0917,73.2071,51675.0
2019-06-24 14:50:00,82.47,82.49,82.41,82.42,26792.0,73.216,73.2337,73.1627,73.1716,26792.0
2019-06-24 14:55:00,82.43,82.49,82.37,82.38,18961.0,73.1804,73.2337,73.1272,73.1361,18961.0
2019-06-24 15:00:00,82.4,82.46,82.39,82.41,17549.0,73.1538,73.2071,73.1449,73.1627,17549.0
2019-06-24 15:05:00,82.41,82.45,82.4,82.42,22866.0,73.1627,73.1982,73.1538,73.1716,22866.0
2019-06-24 15:10:00,82.42,82.48,82.39,82.47,20504.0,73.1716,73.2248,73.1449,73.216,20504.0
2019-06-24 15:15:00,82.46,82.47,82.38,82.4,19716.0,73.2071,73.216,73.1361,73.1538,19716.0
2019-06-24 15:20:00,82.4,82.46,82.38,82.45,28204.0,73.1538,73.2071,73.1361,73.1982,28204.0
2019-06-24 15:25:00,82.43,82.45,82.38,82.38,28647.0,73.1804,73.1982,73.1361,73.1361,28647.0
2019-06-24 15:30:00,82.39,82.41,82.31,82.34,33358.0,73.1449,73.1627,73.0739,73.1005,33358.0
2019-06-24 15:35:00,82.33,82.42,82.33,82.4,41799.0,73.0917,73.1716,73.0917,73.1538,41799.0
2019-06-24 15:40:00,82.39,82.43,82.35,82.38,39715.0,73.1449,73.1804,73.1094,73.1361,39715.0
2019-06-24 15:45:00,82.37,82.39,82.25,82.25,46156.0,73.1272,73.1449,73.0206,73.0206,46156.0
2019-06-24 15:50:00,82.26,82.28,82.19,82.23,53437.0,73.0295,73.0473,72.9674,73.0029,53437.0
2019-06-24 15:55:00,82.23,82.27,82.18,82.26,99719.0,73.0029,73.0384,72.9585,73.0295,99719.0
2019-06-25 09:30:00,82.37,82.41,81.97,82.26,63765.0,73.1272,73.1627,72.7721,73.0295,63765.0
2019-06-25 09:35:00,82.23,82.37,81.97,82.26,43603.0,73.0029,73.1272,72.7721,73.0295,43603.0
2019-06-25 09:40:00,82.26,82.4,82.25,82.34,13590.0,73.0295,73.1538,73.0206,73.1005,13590.0
2019-06-25 09:45:00,82.36,82.48,82.28,82.32,29635.0,73.1183,73.2248,73.0473,73.0828,29635.0
2019-06-25 09:50:00,82.32,82.57,82.32,82.45,19597.0,73.0828,73.3047,73.0828,73.1982,19597.0
2019-06-25 09:55:00,82.41,82.49,82.35,82.49,8038.0,73.1627,73.2337,73.1094,73.2337,8038.0
2019-06-25 10:00:00,82.53,82.63,82.47,82.5,26077.0,73.2692,73.358,73.216,73.2426,26077.0
2019-06-25 10:05:00,82.5,82.55,82.43,82.5,6808.0,73.2426,73.287,73.1804,73.2426,6808.0
2019-06-25 10:10:00,82.53,82.64,82.49,82.61,12964.0,73.2692,73.3669,73.2337,73.3402,12964.0
2019-06-25 10:15:00,82.57,82.57,82.47,82.51,5278.0,73.3047,73.3047,73.216,73.2515,5278.0
2019-06-25 10:20:00,82.47,82.61,82.41,82.61,9641.0,73.216,73.3402,73.1627,73.3402,9641.0
2019-06-25 10:25:00,82.6,82.66,82.45,82.56,13094.0,73.3314,73.3846,73.1982,73.2959,13094.0
2019-06-25 10:30:00,82.59,82.67,82.59,82.61,12816.0,73.3225,73.3935,73.3225,73.3402,12816.0
2019-06-25 10:35:00,82.61,82.67,82.58,82.61,7115.0,73.3402,73.3935,73.3136,73.3402,7115.0
2019-06-25 10:40:00,82.63,82.65,82.55,82.6,6190.0,73.358,73.3758,73.287,73.3314,6190.0
2019-06-25 10:45:00,82.6,82.65,82.52,82.52,8775.0,73.3314,73.3758,73.2603,73.2603,8775.0
2019-06-25 10:50:00,82.53,82.66,82.52,82.58,7064.0,73.2692,73.3846,73.2603,73.3136,7064.0
2019-06-25 10:55:00,82.57,82.59,82.52,82.55,10336.0,73.3047,73.3225,73.2603,73.287,10336.0
2019-06-25 11:00:00,82.58,82.59,82.48,82.53,9791.0,73.3136,73.3225,73.2248,73.2692,9791.0
2019-06-25 11:05:00,82.54,82.55,82.47,82.49,4978.0,73.2781,73.287,73.216,73.2337,4978.0
2019-06-25 11:10:00,82.49,82.55,82.48,82.52,6620.0,73.2337,73.287,73.2248,73.2603,6620.0
2019-06-25 11:15:00,82.51,82.57,82.5,82.56,6390.0,73.2515,73.3047,73.2426,73.2959,6390.0
2019-06-25 11:20:00,82.55,82.57,82.51,82.53,12769.0,73.287,73.3047,73.2515,73.2692,12769.0
2019-06-25 11:25:00,82.54,82.56,82.48,82.5,13682.0,73.2781,73.2959,73.2248,73.2426,13682.0
2019-06-25 11:30:00,82.51,82.54,82.5,82.51,11115.0,73.2515,73.2781,73.2426,73.2515,11115.0
2019-06-25 11:35:00,82.5,82.5,82.39,82.47,21217.0,73.2426,73.2426,73.1449,73.216,21217.0
2019-06-25 11:40:00,82.46,82.48,82.43,82.45,9599.0,73.2071,73.2248,73.1804,73.1982,9599.0
2019-06-25 11:45:00,82.45,82.46,82.37,82.39,13231.0,73.1982,73.2071,73.1272,73.1449,13231.0
2019-06-25 11:50:00,82.4,82.42,82.38,82.38,11851.0,73.1538,73.1716,73.1361,73.1361,11851.0
2019-06-25 11:55:00,82.38,82.43,82.38,82.4,14794.0,73.1361,73.1804,73.1361,73.1538,14794.0
2019-06-25 12:00:00,82.4,82.46,82.39,82.45,14376.0,73.1538,73.2071,73.1449,73.1982,14376.0
2019-06-25 12:05:00,82.45,82.53,82.44,82.52,72647.0,73.1982,73.2692,73.1893,73.2603,72647.0
2019-06-25 12:10:00,82.54,82.58,82.49,82.5,11443.0,73.2781,73.3136,73.2337,73.2426,11443.0
2019-06-25 12:15:00,82.5,82.5,82.35,82.39,17602.0,73.2426,73.2426,73.1094,73.1449,17602.0
2019-06-25 12:20:00,82.4,82.44,82.37,82.43,9295.0,73.1538,73.1893,73.1272,73.1804,9295.0
2019-06-25 12:25:00,82.44,82.46,82.36,82.45,15389.0,73.1893,73.2071,73.1183,73.1982,15389.0
2019-06-25 12:30:00,82.45,82.46,82.39,82.43,8941.0,73.1982,73.2071,73.1449,73.1804,8941.0
2019-06-25 12:35:00,82.42,82.42,82.24,82.25,12525.0,73.1716,73.1716,73.0118,73.0206,12525.0
2019-06-25 12:40:00,82.25,82.39,82.25,82.35,17536.0,73.0206,73.1449,73.0206,73.1094,17536.0
2019-06-25 12:45:00,82.36,82.51,82.35,82.51,18840.0,73.1183,73.2515,73.1094,73.2515,18840.0
2019-06-25 12:50:00,82.5,82.62,82.47,82.61,27421.0,73.2426,73.3491,73.216,73.3402,27421.0
2019-06-25 12:55:00,82.61,82.65,82.49,82.52,32928.0,73.3402,73.3758,73.2337,73.2603,32928.0
2019-06-25 13:00:00,82.53,82.55,82.41,82.53,21849.0,73.2692,73.287,73.1627,73.2692,21849.0
2019-06-25 13:05:00,82.5,82.53,82.45,82.51,9392.0,73.2426,73.2692,73.1982,73.2515,9392.0
2019-06-25 13:10:00,82.51,82.54,82.47,82.5,8600.0,73.2515,73.2781,73.216,73.2426,8600.0
2019-06-25 13:15:00,82.5,82.53,82.45,82.51,9721.0,73.2426,73.2692,73.1982,73.2515,9721.0
2019-06-25 13:20:00,82.5,82.53,82.44,82.44,19147.0,73.2426,73.2692,73.1893,73.1893,19147.0
2019-06-25 13:25:00,82.44,82.54,82.44,82.51,8647.0,73.1893,73.2781,73.1893,73.2515,8647.0
2019-06-25 13:30:00,82.49,82.55,82.47,82.55,8524.0,73.2337,73.287,73.216,73.287,8524.0
2019-06-25 13:35:00,82.56,82.59,82.4,82.41,10582.0,73.2959,73.3225,73.1538,73.1627,10582.0
2019-06-25 13:40:00,82.44,82.45,82.36,82.44,13585.0,73.1893,73.1982,73.1183,73.1893,13585.0
2019-06-25 13:45:00,82.44,82.46,82.38,82.38,11940.0,73.1893,73.2071,73.1361,73.1361,11940.0
2019-06-25 13:50:00,82.39,82.42,82.36,82.38,24192.0,73.1449,73.1716,73.1183,73.1361,24192.0
2019-06-25 13:55:00,82.38,82.43,82.35,82.36,81231.0,73.1361,73.1804,73.1094,73.1183,81231.0
2019-06-25 14:00:00,82.36,82.42,82.35,82.38,16479.0,73.1183,73.1716,73.1094,73.1361,16479.0
2019-06-25 14:05:00,82.37,82.39,82.35,82.39,35761.0,73.1272,73.1449,73.1094,73.1449,35761.0
2019-06-25 14:10:00,82.38,82.43,82.35,82.42,17410.0,73.1361,73.1804,73.1094,73.1716,17410.0
2019-06-25 14:15:00,82.42,82.42,82.39,82.39,16670.0,73.1716,73.1716,73.1449,73.1449,16670.0
2019-06-25 14:20:00,82.38,82.38,82.34,82.36,16026.0,73.1361,73.1361,73.1005,73.1183,16026.0
2019-06-25 14:25:00,82.35,82.37,82.27,82.29,22927.0,73.1094,73.1272,73.0384,73.0562,22927.0
2019-06-25 14:30:00,82.28,82.28,82.16,82.21,24356.0,73.0473,73.0473,72.9407,72.9851,24356.0
2019-06-25 14:35:00,82.2,82.21,82.01,82.09,48861.0,72.9763,72.9851,72.8076,72.8786,48861.0
2019-06-25 14:40:00,82.09,82.11,82.02,82.03,29629.0,72.8786,72.8964,72.8165,72.8253,29629.0
2019-06-25 14:45:00,82.02,82.14,82.01,82.13,17244.0,72.8165,72.923,72.8076,72.9141,17244.0
2019-06-25 14:50:00,82.13,82.14,82.08,82.1,16236.0,72.9141,72.923,72.8697,72.8875,16236.0
2019-06-25 14:55:00,82.11,82.16,82.1,82.12,29011.0,72.8964,72.9407,72.8875,72.9052,29011.0
2019-06-25 15:00:00,82.14,82.17,82.13,82.17,28893.0,72.923,72.9496,72.9141,72.9496,28893.0
2019-06-25 15:05:00,82.17,82.3,82.16,82.25,68296.0,72.9496,73.065,72.9407,73.0206,68296.0
2019-06-25 15:10:00,82.25,82.26,82.12,82.12,26000.0,73.0206,73.0295,72.9052,72.9052,26000.0
2019-06-25 15:15:00,82.12,82.15,82.1,82.11,28042.0,72.9052,72.9319,72.8875,72.8964,28042.0
2019-06-25 15:20:00,82.11,82.27,82.11,82.27,27623.0,72.8964,73.0384,72.8964,73.0384,27623.0
2019-06-25 15:25:00,82.26,82.29,82.23,82.23,21420.0,73.0295,73.0562,73.0029,73.0029,21420.0
2019-06-25 15:30:00,82.23,82.25,82.19,82.2,28673.0,73.0029,73.0206,72.9674,72.9763,28673.0
2019-06-25 15:35:00,82.2,82.26,82.18,82.18,37699.0,72.9763,73.0295,72.9585,72.9585,37699.0
2019-06-25 15:40:00,82.17,82.19,82.0,82.01,44267.0,72.9496,72.9674,72.7987,72.8076,44267.0
2019-06-25 15:45:00,82.0,82.11,81.97,82.02,59708.0,72.7987,72.8964,72.7721,72.8165,59708.0
2019-06-25 15:50:00,82.03,82.05,81.94,82.0,68619.0,72.8253,72.8431,72.7454,72.7987,68619.0
2019-06-25 15:55:00,82.0,82.1,81.96,82.08,151309.0,72.7987,72.8875,72.7632,72.8697,151309.0
2019-06-26 09:30:00,82.35,82.35,82.16,82.27,27364.0,73.1094,73.1094,72.9407,73.0384,27364.0
2019-06-26 09:35:00,82.28,82.38,82.25,82.32,12007.0,73.0473,73.1361,73.0206,73.0828,12007.0
2019-06-26 09:40:00,82.28,82.32,82.25,82.28,12192.0,73.0473,73.0828,73.0206,73.0473,12192.0
2019-06-26 09:45:00,82.3,82.41,82.29,82.29,5630.0,73.065,73.1627,73.0562,73.0562,5630.0
2019-06-26 09:50:00,82.33,82.58,82.33,82.58,8860.0,73.0917,73.3136,73.0917,73.3136,8860.0
2019-06-26 09:55:00,82.58,82.63,82.41,82.5,22073.0,73.3136,73.358,73.1627,73.2426,22073.0
2019-06-26 10:00:00,82.46,82.53,82.38,82.47,8528.0,73.2071,73.2692,73.1361,73.216,8528.0
2019-06-26 10:05:00,82.46,82.46,82.37,82.4,8348.0,73.2071,73.2071,73.1272,73.1538,8348.0
2019-06-26 10:10:00,82.4,82.41,82.21,82.22,11397.0,73.1538,73.1627,72.9851,72.994,11397.0
2019-06-26 10:15:00,82.23,82.34,82.23,82.28,13619.0,73.0029,73.1005,73.0029,73.0473,13619.0
2019-06-26 10:20:00,82.29,82.36,82.28,82.33,10550.0,73.0562,73.1183,73.0473,73.0917,10550.0
2019-06-26 10:25:00,82.33,82.4,82.32,82.37,11288.0,73.0917,73.1538,73.0828,73.1272,11288.0
2019-06-26 10:30:00,82.39,82.55,82.39,82.52,27914.0,73.1449,73.287,73.1449,73.2603,27914.0
2019-06-26 10:35:00,82.5,82.58,82.5,82.56,11476.0,73.2426,73.3136,73.2426,73.2959,11476.0
2019-06-26 10:40:00,82.54,82.63,82.52,82.56,8686.0,73.2781,73.358,73.2603,73.2959,8686.0
2019-06-26 10:45:00,82.57,82.63,82.5,82.63,11612.0,73.3047,73.358,73.2426,73.358,11612.0
2019-06-26 10:50:00,82.61,82.62,82.53,82.59,37397.0,73.3402,73.3491,73.2692,73.3225,37397.0
2019-06-26 10:55:00,82.58,82.7,82.56,82.7,7720.0,73.3136,73.4201,73.2959,73.4201,7720.0
2019-06-26 11:00:00,82.69,82.88,82.68,82.88,8905.0,73.4113,73.58,73.4024,73.58,8905.0
2019-06-26 11:05:00,82.89,82.89,82.77,82.85,8293.0,73.5888,73.5888,73.4823,73.5533,8293.0
2019-06-26 11:10:00,82.84,82.87,82.72,82.72,14160.0,73.5444,73.5711,73.4379,73.4379,14160.0
2019-06-26 11:15:00,82.71,82.8,82.71,82.77,13684.0,73.429,73.5089,73.429,73.4823,13684.0
2019-06-26 11:20:00,82.76,82.77,82.58,82.58,24944.0,73.4734,73.4823,73.3136,73.3136,24944.0
2019-06-26 11:25:00,82.59,82.67,82.57,82.67,27916.0,73.3225,73.3935,73.3047,73.3935,27916.0
2019-06-26 11:30:00,82.68,82.71,82.62,82.65,6920.0,73.4024,73.429,73.3491,73.3758,6920.0
2019-06-26 11:35:00,82.68,82.69,82.64,82.67,5546.0,73.4024,73.4113,73.3669,73.3935,5546.0
2019-06-26 11:40:00,82.68,82.69,82.63,82.65,9169.0,73.4024,73.4113,73.358,73.3758,9169.0
2019-06-26 11:45:00,82.65,82.74,82.64,82.74,8043.0,73.3758,73.4557,73.3669,73.4557,8043.0
2019-06-26 11:50:00,82.73,82.77,82.69,82.76,9669.0,73.4468,73.4823,73.4113,73.4734,9669.0
2019-06-26 11:55:00,82.76,82.82,82.75,82.82,5242.0,73.4734,73.5267,73.4645,73.5267,5242.0
2019-06-26 12:00:00,82.83,82.85,82.78,82.8,3960.0,73.5356,73.5533,73.4912,73.5089,3960.0
2019-06-26 12:05:00,82.78,82.8,82.76,82.79,3901.0,73.4912,73.5089,73.4734,73.5001,3901.0
2019-06-26 12:10:00,82.79,82.8,82.76,82.78,4876.0,73.5001,73.5089,73.4734,73.4912,4876.0
2019-06-26 12:15:00,82.78,82.78,82.64,82.64,7958.0,73.4912,73.4912,73.3669,73.3669,7958.0
2019-06-26 12:20:00,82.63,82.63,82.48,82.48,14159.0,73.358,73.358,73.2248,73.2248,14159.0
2019-06-26 12:25:00,82.48,82.59,82.47,82.59,8071.0,73.2248,73.3225,73.216,73.3225,8071.0
2019-06-26 12:30:00,82.59,82.64,82.57,82.64,7073.0,73.3225,73.3669,73.3047,73.3669,7073.0
2019-06-26 12:35:00,82.63,82.64,82.58,82.61,7469.0,73.358,73.3669,73.3136,73.3402,7469.0
2019-06-26 12:40:00,82.59,82.71,82.58,82.71,11794.0,73.3225,73.429,73.3136,73.429,11794.0
2019-06-26 12:45:00,82.7,82.7,82.6,82.6,10604.0,73.4201,73.4201,73.3314,73.3314,10604.0
2019-06-26 12:50:00,82.6,82.66,82.53,82.65,25767.0,73.3314,73.3846,73.2692,73.3758,25767.0
2019-06-26 12:55:00,82.66,82.68,82.62,82.63,6708.0,73.3846,73.4024,73.3491,73.358,6708.0
2019-06-26 13:00:00,82.63,82.65,82.6,82.6,8646.0,73.358,73.3758,73.3314,73.3314,8646.0
2019-06-26 13:05:00,82.6,82.62,82.51,82.51,6228.0,73.3314,73.3491,73.2515,73.2515,6228.0
2019-06-26 13:10:00,82.52,82.54,82.47,82.48,6011.0,73.2603,73.2781,73.216,73.2248,6011.0
2019-06-26 13:15:00,82.48,82.55,82.47,82.51,27570.0,73.2248,73.287,73.216,73.2515,27570.0
2019-06-26 13:20:00,82.5,82.55,82.45,82.47,14433.0,73.2426,73.287,73.1982,73.216,14433.0
2019-06-26 13:25:00,82.46,82.51,82.44,82.48,5680.0,73.2071,73.2515,73.1893,73.2248,5680.0
2019-06-26 13:30:00,82.48,82.51,82.47,82.48,6565.0,73.2248,73.2515,73.216,73.2248,6565.0
2019-06-26 13:35:00,82.48,82.52,82.44,82.48,10029.0,73.2248,73.2603,73.1893,73.2248,10029.0
2019-06-26 13:40:00,82.47,82.49,82.4,82.47,10755.0,73.216,73.2337,73.1538,73.216,10755.0
2019-06-26 13:45:00,82.47,82.52,82.46,82.51,25273.0,73.216,73.2603,73.2071,73.2515,25273.0
2019-06-26 13:50:00,82.5,82.53,82.48,82.49,8425.0,73.2426,73.2692,73.2248,73.2337,8425.0
2019-06-26 13:55:00,82.49,82.51,82.49,82.49,10785.0,73.2337,73.2515,73.2337,73.2337,10785.0
2019-06-26 14:00:00,82.49,82.5,82.44,82.45,5629.0,73.2337,73.2426,73.1893,73.1982,5629.0
2019-06-26 14:05:00,82.44,82.46,82.42,82.45,4815.0,73.1893,73.2071,73.1716,73.1982,4815.0
2019-06-26 14:10:00,82.47,82.51,82.46,82.48,7352.0,73.216,73.2515,73.2071,73.2248,7352.0
2019-06-26 14:15:00,82.49,82.51,82.44,82.46,6617.0,73.2337,73.2515,73.1893,73.2071,6617.0
2019-06-26 14:20:00,82.5,82.51,82.42,82.43,13114.0,73.2426,73.2515,73.1716,73.1804,13114.0
2019-06-26 14:25:00,82.44,82.46,82.4,82.42,9799.0,73.1893,73.2071,73.1538,73.1716,9799.0
2019-06-26 14:30:00,82.42,82.47,82.41,82.44,9810.0,73.1716,73.216,73.1627,73.1893,9810.0
2019-06-26 14:35:00,82.44,82.44,82.38,82.4,11162.0,73.1893,73.1893,73.1361,73.1538,11162.0
2019-06-26 14:40:00,82.4,82.43,82.38,82.4,14356.0,73.1538,73.1804,73.1361,73.1538,14356.0
2019-06-26 14:45:00,82.41,82.42,82.39,82.4,13321.0,73.1627,73.1716,73.1449,73.1538,13321.0
2019-06-26 14:50:00,82.4,82.45,82.39,82.42,18958.0,73.1538,73.1982,73.1449,73.1716,18958.0
2019-06-26 14:55:00,82.43,82.47,82.33,82.43,33819.0,73.1804,73.216,73.0917,73.1804,33819.0
2019-06-26 15:00:00,82.44,82.55,82.44,82.5,13236.0,73.1893,73.287,73.1893,73.2426,13236.0
2019-06-26 15:05:00,82.51,82.53,82.44,82.5,16926.0,73.2515,73.2692,73.1893,73.2426,16926.0
2019-06-26 15:10:00,82.49,82.54,82.47,82.5,11452.0,73.2337,73.2781,73.216,73.2426,11452.0
2019-06-26 15:15:00,82.51,82.53,82.47,82.48,9782.0,73.2515,73.2692,73.216,73.2248,9782.0
2019-06-26 15:20:00,82.48,82.5,82.38,82.42,35176.0,73.2248,73.2426,73.1361,73.1716,35176.0
2019-06-26 15:25:00,82.43,82.49,82.42,82.46,11875.0,73.1804,73.2337,73.1716,73.2071,11875.0
2019-06-26 15:30:00,82.46,82.5,82.44,82.47,14925.0,73.2071,73.2426,73.1893,73.216,14925.0
2019-06-26 15:35:00,82.47,82.64,82.47,82.62,19817.0,73.216,73.3669,73.216,73.3491,19817.0
2019-06-26 15:40:00,82.62,82.67,82.61,82.65,33090.0,73.3491,73.3935,73.3402,73.3758,33090.0
2019-06-26 15:45:00,82.64,82.7,82.56,82.7,22792.0,73.3669,73.4201,73.2959,73.4201,22792.0
2019-06-26 15:50:00,82.7,82.72,82.66,82.67,32910.0,73.4201,73.4379,73.3846,73.3935,32910.0
2019-06-26 15:55:00,82.67,82.71,82.58,82.62,105460.0,73.3935,73.429,73.3136,73.3491,105460.0
2019-06-27 09:30:00,82.83,82.92,82.64,82.8,23066.0,73.5356,73.6155,73.3669,73.5089,23066.0
2019-06-27 09:35:00,82.81,83.0,82.77,82.93,14584.0,73.5178,73.6865,73.4823,73.6243,14584.0
2019-06-27 09:40:00,82.93,82.98,82.8,82.95,24715.0,73.6243,73.6687,73.5089,73.6421,24715.0
2019-06-27 09:45:00,82.98,83.16,82.98,83.15,7164.0,73.6687,73.8285,73.6687,73.8197,7164.0
2019-06-27 09:50:00,83.2,83.39,83.09,83.09,10727.0,73.864,74.0327,73.7664,73.7664,10727.0
2019-06-27 09:55:00,83.09,83.16,83.03,83.04,8411.0,73.7664,73.8285,73.7131,73.722,8411.0
2019-06-27 10:00:00,82.99,82.99,82.8,82.8,8678.0,73.6776,73.6776,73.5089,73.5089,8678.0
2019-06-27 10:05:00,82.8,82.82,82.62,82.63,9948.0,73.5089,73.5267,73.3491,73.358,9948.0
2019-06-27 10:10:00,82.61,82.64,82.52,82.6,11452.0,73.3402,73.3669,73.2603,73.3314,11452.0
2019-06-27 10:15:00,82.59,82.66,82.55,82.55,8711.0,73.3225,73.3846,73.287,73.287,8711.0
2019-06-27 10:20:00,82.55,82.56,82.44,82.5,15701.0,73.287,73.2959,73.1893,73.2426,15701.0
2019-06-27 10:25:00,82.5,82.66,82.48,82.56,12436.0,73.2426,73.3846,73.2248,73.2959,12436.0
2019-06-27 10:30:00,82.59,82.61,82.38,82.43,11930.0,73.3225,73.3402,73.1361,73.1804,11930.0
2019-06-27 10:35:00,82.37,82.38,82.25,82.26,23456.0,73.1272,73.1361,73.0206,73.0295,23456.0
2019-06-27 10:40:00,82.23,82.3,82.19,82.25,7147.0,73.0029,73.065,72.9674,73.0206,7147.0
2019-06-27 10:45:00,82.3,82.33,82.17,82.23,3879.0,73.065,73.0917,72.9496,73.0029,3879.0
2019-06-27 10:50:00,82.25,82.36,82.25,82.36,3231.0,73.0206,73.1183,73.0206,73.1183,3231.0
2019-06-27 10:55:00,82.33,82.37,82.27,82.32,12251.0,73.0917,73.1272,73.0384,73.0828,12251.0
2019-06-27 11:00:00,82.31,82.31,82.25,82.27,8850.0,73.0739,73.0739,73.0206,73.0384,8850.0
2019-06-27 11:05:00,82.28,82.28,82.22,82.22,39270.0,73.0473,73.0473,72.994,72.994,39270.0
2019-06-27 11:10:00,82.22,82.26,82.21,82.25,4514.0,72.994,73.0295,72.9851,73.0206,4514.0
2019-06-27 11:15:00,82.25,82.25,81.94,82.02,22839.0,73.0206,73.0206,72.7454,72.8165,22839.0
2019-06-27 11:20:00,82.03,82.12,82.0,82.12,8465.0,72.8253,72.9052,72.7987,72.9052,8465.0
2019-06-27 11:25:00,82.12,82.19,82.12,82.12,11465.0,72.9052,72.9674,72.9052,72.9052,11465.0
2019-06-27 11:30:00,82.1,82.17,82.06,82.15,6584.0,72.8875,72.9496,72.852,72.9319,6584.0
2019-06-27 11:35:00,82.15,82.28,82.14,82.23,7116.0,72.9319,73.0473,72.923,73.0029,7116.0
2019-06-27 11:40:00,82.25,82.38,82.25,82.33,6662.0,73.0206,73.1361,73.0206,73.0917,6662.0
2019-06-27 11:45:00,82.34,82.38,82.28,82.38,5318.0,73.1005,73.1361,73.0473,73.1361,5318.0
2019-06-27 11:50:00,82.42,82.45,82.4,82.43,7404.0,73.1716,73.1982,73.1538,73.1804,7404.0
2019-06-27 11:55:00,82.43,82.46,82.35,82.41,13011.0,73.1804,73.2071,73.1094,73.1627,13011.0
2019-06-27 12:00:00,82.41,82.43,82.36,82.38,15473.0,73.1627,73.1804,73.1183,73.1361,15473.0
2019-06-27 12:05:00,82.4,82.46,82.4,82.45,9401.0,73.1538,73.2071,73.1538,73.1982,9401.0
2019-06-27 12:10:00,82.45,82.55,82.43,82.53,24777.0,73.1982,73.287,73.1804,73.2692,24777.0
2019-06-27 12:15:00,82.54,82.65,82.52,82.62,55021.0,73.2781,73.3758,73.2603,73.3491,55021.0
2019-06-27 12:20:00,82.63,82.7,82.63,82.67,20103.0,73.358,73.4201,73.358,73.3935,20103.0
2019-06-27 12:25:00,82.66,82.8,82.64,82.78,26902.0,73.3846,73.5089,73.3669,73.4912,26902.0
2019-06-27 12:30:00,82.78,82.82,82.75,82.81,18672.0,73.4912,73.5267,73.4645,73.5178,18672.0
2019-06-27 12:35:00,82.85,82.92,82.84,82.91,17208.0,73.5533,73.6155,73.5444,73.6066,17208.0
2019-06-27 12:40:00,82.92,82.92,82.84,82.84,12904.0,73.6155,73.6155,73.5444,73.5444,12904.0
2019-06-27 12:45:00,82.85,82.91,82.8,82.8,27874.0,73.5533,73.6066,73.5089,73.5089,27874.0
2019-06-27 12:50:00,82.84,82.84,82.72,82.72,3894.0,73.5444,73.5444,73.4379,73.4379,3894.0
2019-06-27 12:55:00,82.75,82.78,82.72,82.73,14518.0,73.4645,73.4912,73.4379,73.4468,14518.0
2019-06-27 13:00:00,82.71,82.77,82.71,82.76,6651.0,73.429,73.4823,73.429,73.4734,6651.0
2019-06-27 13:05:00,82.74,82.86,82.74,82.86,22363.0,73.4557,73.5622,73.4557,73.5622,22363.0
2019-06-27 13:10:00,82.84,82.86,82.78,82.79,5533.0,73.5444,73.5622,73.4912,73.5001,5533.0
2019-06-27 13:15:00,82.76,82.79,82.72,82.74,3963.0,73.4734,73.5001,73.4379,73.4557,3963.0
2019-06-27 13:20:00,82.72,82.83,82.72,82.83,12394.0,73.4379,73.5356,73.4379,73.5356,12394.0
2019-06-27 13:25:00,82.84,82.84,82.81,82.82,9430.0,73.5444,73.5444,73.5178,73.5267,9430.0
2019-06-27 13:30:00,82.84,82.9,82.84,82.88,6493.0,73.5444,73.5977,73.5444,73.58,6493.0
2019-06-27 13:35:00,82.87,82.87,82.77,82.77,3362.0,73.5711,73.5711,73.4823,73.4823,3362.0
2019-06-27 13:40:00,82.78,82.87,82.76,82.82,13346.0,73.4912,73.5711,73.4734,73.5267,13346.0
2019-06-27 13:45:00,82.83,82.91,82.8,82.9,31812.0,73.5356,73.6066,73.5089,73.5977,31812.0
2019-06-27 13:50:00,82.88,82.9,82.84,82.84,6035.0,73.58,73.5977,73.5444,73.5444,6035.0
2019-06-27 13:55:00,82.85,82.86,82.75,82.76,26626.0,73.5533,73.5622,73.4645,73.4734,26626.0
2019-06-27 14:00:00,82.76,82.81,82.74,82.78,14478.0,73.4734,73.5178,73.4557,73.4912,14478.0
2019-06-27 14:05:00,82.77,82.81,82.75,82.79,6626.0,73.4823,73.5178,73.4645,73.5001,6626.0
2019-06-27 14:10:00,82.78,82.83,82.78,82.78,5667.0,73.4912,73.5356,73.4912,73.4912,5667.0
2019-06-27 14:15:00,82.75,82.81,82.74,82.75,30513.0,73.4645,73.5178,73.4557,73.4645,30513.0
2019-06-27 14:20:00,82.76,82.78,82.74,82.74,10625.0,73.4734,73.4912,73.4557,73.4557,10625.0
2019-06-27 14:25:00,82.75,82.8,82.74,82.8,5029.0,73.4645,73.5089,73.4557,73.5089,5029.0
2019-06-27 14:30:00,82.81,82.93,82.8,82.92,20403.0,73.5178,73.6243,73.5089,73.6155,20403.0
2019-06-27 14:35:00,82.91,82.97,82.89,82.96,19008.0,73.6066,73.6599,73.5888,73.651,19008.0
2019-06-27 14:40:00,82.97,83.0,82.93,82.96,11592.0,73.6599,73.6865,73.6243,73.651,11592.0
2019-06-27 14:45:00,82.96,83.04,82.95,83.0,11230.0,73.651,73.722,73.6421,73.6865,11230.0
2019-06-27 14:50:00,82.98,82.98,82.87,82.89,19934.0,73.6687,73.6687,73.5711,73.5888,19934.0
2019-06-27 14:55:00,82.88,82.88,82.74,82.78,22705.0,73.58,73.58,73.4557,73.4912,22705.0
2019-06-27 15:00:00,82.78,82.87,82.78,82.84,9722.0,73.4912,73.5711,73.4912,73.5444,9722.0
2019-06-27 15:05:00,82.83,82.83,82.79,82.82,6764.0,73.5356,73.5356,73.5001,73.5267,6764.0
2019-06-27 15:10:00,82.83,82.85,82.77,82.83,12197.0,73.5356,73.5533,73.4823,73.5356,12197.0
2019-06-27 15:15:00,82.84,82.86,82.79,82.81,8694.0,73.5444,73.5622,73.5001,73.5178,8694.0
2019-06-27 15:20:00,82.81,82.82,82.72,82.73,8602.0,73.5178,73.5267,73.4379,73.4468,8602.0
2019-06-27 15:25:00,82.73,82.75,82.68,82.71,54217.0,73.4468,73.4645,73.4024,73.429,54217.0
2019-06-27 15:30:00,82.69,82.72,82.67,82.72,18065.0,73.4113,73.4379,73.3935,73.4379,18065.0
2019-06-27 15:35:00,82.73,82.75,82.64,82.67,31541.0,73.4468,73.4645,73.3669,73.3935,31541.0
2019-06-27 15:40:00,82.67,82.68,82.59,82.63,30110.0,73.3935,73.4024,73.3225,73.358,30110.0
2019-06-27 15:45:00,82.64,82.65,82.51,82.51,33223.0,73.3669,73.3758,73.2515,73.2515,33223.0
2019-06-27 15:50:00,82.5,82.6,82.48,82.6,77908.0,73.2426,73.3314,73.2248,73.3314,77908.0
2019-06-27 15:55:00,82.62,82.88,82.61,82.68,172403.0,73.3491,73.58,73.3402,73.4024,172403.0
2019-06-28 09:30:00,82.87,83.08,82.72,82.96,25652.0,73.5711,73.7575,73.4379,73.651,25652.0
2019-06-28 09:35:00,82.97,83.28,82.97,83.28,5463.0,73.6599,73.9351,73.6599,73.9351,5463.0
2019-06-28 09:40:00,83.3,83.41,83.26,83.38,6640.0,73.9528,74.0505,73.9173,74.0238,6640.0
2019-06-28 09:45:00,83.38,83.38,83.02,83.06,20524.0,74.0238,74.0238,73.7042,73.7398,20524.0
2019-06-28 09:50:00,83.09,83.11,82.91,83.04,57857.0,73.7664,73.7841,73.6066,73.722,57857.0
2019-06-28 09:55:00,83.04,83.08,82.9,83.03,16066.0,73.722,73.7575,73.5977,73.7131,16066.0
2019-06-28 10:00:00,83.08,83.1,82.91,83.0,19554.0,73.7575,73.7753,73.6066,73.6865,19554.0
2019-06-28 10:05:00,83.02,83.15,83.0,83.13,28244.0,73.7042,73.8197,73.6865,73.8019,28244.0
2019-06-28 10:10:00,83.15,83.27,83.14,83.22,10494.0,73.8197,73.9262,73.8108,73.8818,10494.0
2019-06-28 10:15:00,83.22,83.26,83.11,83.13,10181.0,73.8818,73.9173,73.7841,73.8019,10181.0
2019-06-28 10:20:00,83.08,83.08,82.98,83.06,7042.0,73.7575,73.7575,73.6687,73.7398,7042.0
2019-06-28 10:25:00,83.07,83.19,83.05,83.19,19459.0,73.7486,73.8552,73.7309,73.8552,19459.0
2019-06-28 10:30:00,83.2,83.28,83.17,83.18,12706.0,73.864,73.9351,73.8374,73.8463,12706.0
2019-06-28 10:35:00,83.2,83.29,83.14,83.14,7507.0,73.864,73.9439,73.8108,73.8108,7507.0
2019-06-28 10:40:00,83.11,83.2,83.09,83.11,15670.0,73.7841,73.864,73.7664,73.7841,15670.0
2019-06-28 10:45:00,83.09,83.12,83.07,83.12,8390.0,73.7664,73.793,73.7486,73.793,8390.0
2019-06-28 10:50:00,83.12,83.14,83.02,83.04,10264.0,73.793,73.8108,73.7042,73.722,10264.0
2019-06-28 10:55:00,83.03,83.22,83.03,83.18,23829.0,73.7131,73.8818,73.7131,73.8463,23829.0
2019-06-28 11:00:00,83.17,83.24,83.17,83.22,10077.0,73.8374,73.8996,73.8374,73.8818,10077.0
2019-06-28 11:05:00,83.2,83.29,83.2,83.25,7541.0,73.864,73.9439,73.864,73.9084,7541.0
2019-06-28 11:10:00,83.25,83.29,83.22,83.28,41224.0,73.9084,73.9439,73.8818,73.9351,41224.0
2019-06-28 11:15:00,83.3,83.3,83.22,83.26,3254.0,73.9528,73.9528,73.8818,73.9173,3254.0
2019-06-28 11:20:00,83.26,83.31,83.25,83.27,8816.0,73.9173,73.9617,73.9084,73.9262,8816.0
2019-06-28 11:25:00,83.27,83.33,83.25,83.3,15631.0,73.9262,73.9795,73.9084,73.9528,15631.0
2019-06-28 11:30:00,83.29,83.35,83.25,83.33,6572.0,73.9439,73.9972,73.9084,73.9795,6572.0
2019-06-28 11:35:00,83.34,83.37,83.29,83.29,6233.0,73.9883,74.015,73.9439,73.9439,6233.0
2019-06-28 11:40:00,83.28,83.32,83.27,83.32,17180.0,73.9351,73.9706,73.9262,73.9706,17180.0
2019-06-28 11:45:00,83.32,83.35,83.28,83.29,6500.0,73.9706,73.9972,73.9351,73.9439,6500.0
2019-06-28 11:50:00,83.3,83.37,83.3,83.36,4735.0,73.9528,74.015,73.9528,74.0061,4735.0
2019-06-28 11:55:00,83.36,83.41,83.34,83.34,7390.0,74.0061,74.0505,73.9883,73.9883,7390.0
2019-06-28 12:00:00,83.34,83.37,83.32,83.32,5045.0,73.9883,74.015,73.9706,73.9706,5045.0
2019-06-28 12:05:00,83.34,83.35,83.28,83.3,3910.0,73.9883,73.9972,73.9351,73.9528,3910.0
2019-06-28 12:10:00,83.28,83.29,83.25,83.26,6058.0,73.9351,73.9439,73.9084,73.9173,6058.0
2019-06-28 12:15:00,83.27,83.31,83.26,83.31,7055.0,73.9262,73.9617,73.9173,73.9617,7055.0
2019-06-28 12:20:00,83.31,83.41,83.31,83.4,12557.0,73.9617,74.0505,73.9617,74.0416,12557.0
2019-06-28 12:25:00,83.42,83.44,83.36,83.37,28636.0,74.0594,74.0771,74.0061,74.015,28636.0
2019-06-28 12:30:00,83.38,83.39,83.34,83.36,13385.0,74.0238,74.0327,73.9883,74.0061,13385.0
2019-06-28 12:35:00,83.37,83.4,83.37,83.4,7489.0,74.015,74.0416,74.015,74.0416,7489.0
2019-06-28 12:40:00,83.39,83.4,83.36,83.4,30440.0,74.0327,74.0416,74.0061,74.0416,30440.0
2019-06-28 12:45:00,83.41,83.41,83.36,83.37,11139.0,74.0505,74.0505,74.0061,74.015,11139.0
2019-06-28 12:50:00,83.36,83.36,83.26,83.26,9556.0,74.0061,74.0061,73.9173,73.9173,9556.0
2019-06-28 12:55:00,83.28,83.28,83.2,83.23,19441.0,73.9351,73.9351,73.864,73.8907,19441.0
2019-06-28 13:00:00,83.23,83.26,83.21,83.22,10963.0,73.8907,73.9173,73.8729,73.8818,10963.0
2019-06-28 13:05:00,83.22,83.22,83.16,83.2,36086.0,73.8818,73.8818,73.8285,73.864,36086.0
2019-06-28 13:10:00,83.22,83.24,83.16,83.17,45608.0,73.8818,73.8996,73.8285,73.8374,45608.0
2019-06-28 13:15:00,83.16,83.23,83.14,83.23,12879.0,73.8285,73.8907,73.8108,73.8907,12879.0
2019-06-28 13:20:00,83.24,83.25,83.2,83.21,9600.0,73.8996,73.9084,73.864,73.8729,9600.0
2019-06-28 13:25:00,83.24,83.27,83.23,83.26,12100.0,73.8996,73.9262,73.8907,73.9173,12100.0
2019-06-28 13:30:00,83.26,83.26,83.19,83.2,4916.0,73.9173,73.9173,73.8552,73.864,4916.0
2019-06-28 13:35:00,83.2,83.23,83.17,83.23,4685.0,73.864,73.8907,73.8374,73.8907,4685.0
2019-06-28 13:40:00,83.23,83.23,83.16,83.18,8371.0,73.8907,73.8907,73.8285,73.8463,8371.0
2019-06-28 13:45:00,83.17,83.22,83.15,83.21,11393.0,73.8374,73.8818,73.8197,73.8729,11393.0
2019-06-28 13:50:00,83.21,83.24,83.18,83.23,10291.0,73.8729,73.8996,73.8463,73.8907,10291.0
2019-06-28 13:55:00,83.22,83.23,83.18,83.2,5823.0,73.8818,73.8907,73.8463,73.864,5823.0
2019-06-28 14:00:00,83.2,83.26,83.18,83.18,6538.0,73.864,73.9173,73.8463,73.8463,6538.0
2019-06-28 14:05:00,83.19,83.24,83.17,83.23,16133.0,73.8552,73.8996,73.8374,73.8907,16133.0
2019-06-28 14:10:00,83.22,83.23,83.13,83.16,12778.0,73.8818,73.8907,73.8019,73.8285,12778.0
2019-06-28 14:15:00,83.16,83.17,83.12,83.13,16554.0,73.8285,73.8374,73.793,73.8019,16554.0
2019-06-28 14:20:00,83.13,83.19,83.09,83.11,31214.0,73.8019,73.8552,73.7664,73.7841,31214.0
2019-06-28 14:25:00,83.11,83.14,83.09,83.14,12552.0,73.7841,73.8108,73.7664,73.8108,12552.0
2019-06-28 14:30:00,83.13,83.17,83.11,83.14,26828.0,73.8019,73.8374,73.7841,73.8108,26828.0
2019-06-28 14:35:00,83.14,83.18,83.12,83.16,37306.0,73.8108,73.8463,73.793,73.8285,37306.0
2019-06-28 14:40:00,83.16,83.19,83.12,83.12,14759.0,73.8285,73.8552,73.793,73.793,14759.0
2019-06-28 14:45:00,83.12,83.19,83.07,83.08,16463.0,73.793,73.8552,73.7486,73.7575,16463.0
2019-06-28 14:50:00,83.08,83.12,82.98,83.0,12620.0,73.7575,73.793,73.6687,73.6865,12620.0
2019-06-28 14:55:00,82.98,83.0,82.94,82.94,7584.0,73.6687,73.6865,73.6332,73.6332,7584.0
2019-06-28 15:00:00,82.94,82.96,82.93,82.96,7797.0,73.6332,73.651,73.6243,73.651,7797.0
2019-06-28 15:05:00,82.96,83.01,82.96,83.01,8987.0,73.651,73.6954,73.651,73.6954,8987.0
2019-06-28 15:10:00,83.01,83.04,82.98,83.02,14513.0,73.6954,73.722,73.6687,73.7042,14513.0
2019-06-28 15:15:00,83.03,83.07,83.01,83.03,11728.0,73.7131,73.7486,73.6954,73.7131,11728.0
2019-06-28 15:20:00,83.02,83.15,83.02,83.1,53612.0,73.7042,73.8197,73.7042,73.7753,53612.0
2019-06-28 15:25:00,83.09,83.1,82.98,83.04,20060.0,73.7664,73.7753,73.6687,73.722,20060.0
2019-06-28 15:30:00,83.02,83.2,83.02,83.17,19259.0,73.7042,73.864,73.7042,73.8374,19259.0
2019-06-28 15:35:00,83.16,83.24,83.14,83.24,30755.0,73.8285,73.8996,73.8108,73.8996,30755.0
2019-06-28 15:40:00,83.24,83.27,83.18,83.18,21931.0,73.8996,73.9262,73.8463,73.8463,21931.0
2019-06-28 15:45:00,83.17,83.28,83.12,83.27,26494.0,73.8374,73.9351,73.793,73.9262,26494.0
2019-06-28 15:50:00,83.28,83.41,83.24,83.31,65982.0,73.9351,74.0505,73.8996,73.9617,65982.0
2019-06-28 15:55:00,83.32,83.48,83.22,83.37,152667.0,73.9706,74.1126,73.8818,74.015,152667.0
2019-07-01 09:30:00,84.55,84.7,84.12,84.25,33626.0,75.0626,75.1957,74.6808,74.7962,33626.0
2019-07-01 09:35:00,84.33,84.41,84.19,84.24,9902.0,74.8672,74.9383,74.743,74.7873,9902.0
2019-07-01 09:40:00,84.23,84.3,84.05,84.11,37175.0,74.7785,74.8406,74.6187,74.6719,37175.0
2019-07-01 09:45:00,84.14,84.21,84.06,84.18,16195.0,74.6986,74.7607,74.6275,74.7341,16195.0
2019-07-01 09:50:00,84.11,84.21,84.11,84.15,20863.0,74.6719,74.7607,74.6719,74.7074,20863.0
2019-07-01 09:55:00,84.13,84.45,84.12,84.27,52591.0,74.6897,74.9738,74.6808,74.814,52591.0
2019-07-01 10:00:00,84.35,84.49,84.26,84.33,18703.0,74.885,75.0093,74.8051,74.8672,18703.0
2019-07-01 10:05:00,84.32,84.37,84.23,84.34,28420.0,74.8584,74.9028,74.7785,74.8761,28420.0
2019-07-01 10:10:00,84.35,84.35,84.18,84.26,18907.0,74.885,74.885,74.7341,74.8051,18907.0
2019-07-01 10:15:00,84.25,84.25,84.16,84.17,12734.0,74.7962,74.7962,74.7163,74.7252,12734.0
2019-07-01 10:20:00,84.17,84.24,83.95,83.97,28322.0,74.7252,74.7873,74.5299,74.5476,28322.0
2019-07-01 10:25:00,83.98,84.02,83.8,83.82,26762.0,74.5565,74.592,74.3967,74.4145,26762.0
2019-07-01 10:30:00,83.85,83.91,83.65,83.73,27494.0,74.4411,74.4944,74.2635,74.3346,27494.0
2019-07-01 10:35:00,83.74,83.82,83.7,83.72,14811.0,74.3434,74.4145,74.3079,74.3257,14811.0
2019-07-01 10:40:00,83.71,83.73,83.45,83.69,45165.0,74.3168,74.3346,74.086,74.2991,45165.0
2019-07-01 10:45:00,83.74,83.74,83.54,83.54,12722.0,74.3434,74.3434,74.1659,74.1659,12722.0
2019-07-01 10:50:00,83.53,83.53,83.38,83.48,19988.0,74.157,74.157,74.0238,74.1126,19988.0
2019-07-01 10:55:00,83.47,83.48,83.36,83.41,17564.0,74.1037,74.1126,74.0061,74.0505,17564.0
2019-07-01 11:00:00,83.41,83.5,83.41,83.44,9701.0,74.0505,74.1304,74.0505,74.0771,9701.0
2019-07-01 11:05:00,83.41,83.41,83.2,83.2,28690.0,74.0505,74.0505,73.864,73.864,28690.0
2019-07-01 11:10:00,83.18,83.32,83.15,83.27,15622.0,73.8463,73.9706,73.8197,73.9262,15622.0
2019-07-01 11:15:00,83.28,83.42,83.27,83.42,7524.0,73.9351,74.0594,73.9262,74.0594,7524.0
2019-07-01 11:20:00,83.41,83.48,83.4,83.43,10141.0,74.0505,74.1126,74.0416,74.0682,10141.0
2019-07-01 11:25:00,83.44,83.46,83.38,83.46,11279.0,74.0771,74.0949,74.0238,74.0949,11279.0
2019-07-01 11:30:00,83.47,83.53,83.36,83.5,9904.0,74.1037,74.157,74.0061,74.1304,9904.0
2019-07-01 11:35:00,83.51,83.62,83.51,83.61,7781.0,74.1393,74.2369,74.1393,74.228,7781.0
2019-07-01 11:40:00,83.6,83.61,83.48,83.49,9569.0,74.2192,74.228,74.1126,74.1215,9569.0
2019-07-01 11:45:00,83.49,83.51,83.41,83.41,14653.0,74.1215,74.1393,74.0505,74.0505,14653.0
2019-07-01 11:50:00,83.42,83.43,83.35,83.39,10525.0,74.0594,74.0682,73.9972,74.0327,10525.0
2019-07-01 11:55:00,83.4,83.43,83.36,83.37,11814.0,74.0416,74.0682,74.0061,74.015,11814.0
2019-07-01 12:00:00,83.38,83.43,83.24,83.27,56200.0,74.0238,74.0682,73.8996,73.9262,56200.0
2019-07-01 12:05:00,83.26,83.38,83.22,83.36,24092.0,73.9173,74.0238,73.8818,74.0061,24092.0
2019-07-01 12:10:00,83.35,83.42,83.34,83.41,9878.0,73.9972,74.0594,73.9883,74.0505,9878.0
2019-07-01 12:15:00,83.43,83.46,83.32,83.32,27898.0,74.0682,74.0949,73.9706,73.9706,27898.0
2019-07-01 12:20:00,83.33,83.36,83.28,83.31,5262.0,73.9795,74.0061,73.9351,73.9617,5262.0
2019-07-01 12:25:00,83.31,83.32,83.23,83.29,8654.0,73.9617,73.9706,73.8907,73.9439,8654.0
2019-07-01 12:30:00,83.28,83.29,83.22,83.25,4866.0,73.9351,73.9439,73.8818,73.9084,4866.0
2019-07-01 12:35:00,83.27,83.29,83.23,83.28,5235.0,73.9262,73.9439,73.8907,73.9351,5235.0
2019-07-01 12:40:00,83.27,83.3,83.23,83.24,14319.0,73.9262,73.9528,73.8907,73.8996,14319.0
2019-07-01 12:45:00,83.22,83.26,83.2,83.2,29200.0,73.8818,73.9173,73.864,73.864,29200.0
2019-07-01 12:50:00,83.2,83.24,83.16,83.19,17070.0,73.864,73.8996,73.8285,73.8552,17070.0
2019-07-01 12:55:00,83.16,83.21,83.14,83.15,6295.0,73.8285,73.8729,73.8108,73.8197,6295.0
2019-07-01 13:00:00,83.16,83.19,83.12,83.13,8838.0,73.8285,73.8552,73.793,73.8019,8838.0
2019-07-01 13:05:00,83.15,83.23,83.15,83.21,8657.0,73.8197,73.8907,73.8197,73.8729,8657.0
2019-07-01 13:10:00,83.2,83.22,83.11,83.15,9557.0,73.864,73.8818,73.7841,73.8197,9557.0
2019-07-01 13:15:00,83.16,83.16,83.05,83.08,6394.0,73.8285,73.8285,73.7309,73.7575,6394.0
2019-07-01 13:20:00,83.08,83.08,83.01,83.06,12366.0,73.7575,73.7575,73.6954,73.7398,12366.0
2019-07-01 13:25:00,83.07,83.18,83.07,83.17,8499.0,73.7486,73.8463,73.7486,73.8374,8499.0
2019-07-01 13:30:00,83.17,83.18,83.1,83.12,5225.0,73.8374,73.8463,73.7753,73.793,5225.0
2019-07-01 13:35:00,83.14,83.18,83.12,83.14,5685.0,73.8108,73.8463,73.793,73.8108,5685.0
2019-07-01 13:40:00,83.15,83.15,83.07,83.09,7079.0,73.8197,73.8197,73.7486,73.7664,7079.0
2019-07-01 13:45:00,83.09,83.12,83.06,83.06,5744.0,73.7664,73.793,73.7398,73.7398,5744.0
2019-07-01 13:50:00,83.06,83.06,82.96,83.02,12973.0,73.7398,73.7398,73.651,73.7042,12973.0
2019-07-01 13:55:00,83.02,83.07,83.02,83.05,42298.0,73.7042,73.7486,73.7042,73.7309,42298.0
2019-07-01 14:00:00,83.05,83.06,82.9,82.92,6376.0,73.7309,73.7398,73.5977,73.6155,6376.0
2019-07-01 14:05:00,82.92,82.95,82.9,82.91,6223.0,73.6155,73.6421,73.5977,73.6066,6223.0
2019-07-01 14:10:00,82.91,82.98,82.9,82.97,10433.0,73.6066,73.6687,73.5977,73.6599,10433.0
2019-07-01 14:15:00,82.97,83.04,82.94,83.02,11348.0,73.6599,73.722,73.6332,73.7042,11348.0
2019-07-01 14:20:00,83.04,83.04,82.94,83.02,10606.0,73.722,73.722,73.6332,73.7042,10606.0
2019-07-01 14:25:00,83.03,83.05,82.98,83.01,9689.0,73.7131,73.7309,73.6687,73.6954,9689.0
2019-07-01 14:30:00,83.0,83.04,82.97,83.03,6432.0,73.6865,73.722,73.6599,73.7131,6432.0
2019-07-01 14:35:00,83.04,83.04,82.95,82.97,9993.0,73.722,73.722,73.6421,73.6599,9993.0
2019-07-01 14:40:00,82.97,83.02,82.94,82.98,7105.0,73.6599,73.7042,73.6332,73.6687,7105.0
2019-07-01 14:45:00,82.96,83.0,82.96,82.99,8101.0,73.651,73.6865,73.651,73.6776,8101.0
2019-07-01 14:50:00,83.01,83.07,83.01,83.02,9189.0,73.6954,73.7486,73.6954,73.7042,9189.0
2019-07-01 14:55:00,83.02,83.08,83.01,83.02,7517.0,73.7042,73.7575,73.6954,73.7042,7517.0
2019-07-01 15:00:00,83.02,83.13,83.02,83.11,10290.0,73.7042,73.8019,73.7042,73.7841,10290.0
2019-07-01 15:05:00,83.11,83.18,83.11,83.17,12488.0,73.7841,73.8463,73.7841,73.8374,12488.0
2019-07-01 15:10:00,83.17,83.29,83.17,83.27,18489.0,73.8374,73.9439,73.8374,73.9262,18489.0
2019-07-01 15:15:00,83.27,83.29,83.24,83.25,22510.0,73.9262,73.9439,73.8996,73.9084,22510.0
2019-07-01 15:20:00,83.25,83.28,83.2,83.28,25160.0,73.9084,73.9351,73.864,73.9351,25160.0
2019-07-01 15:25:00,83.28,83.29,83.21,83.24,18641.0,73.9351,73.9439,73.8729,73.8996,18641.0
2019-07-01 15:30:00,83.24,83.32,83.24,83.29,25752.0,73.8996,73.9706,73.8996,73.9439,25752.0
2019-07-01 15:35:00,83.28,83.32,83.21,83.32,26249.0,73.9351,73.9706,73.8729,73.9706,26249.0
2019-07-01 15:40:00,83.32,83.39,83.28,83.29,37708.0,73.9706,74.0327,73.9351,73.9439,37708.0
2019-07-01 15:45:00,83.28,83.29,83.23,83.23,34933.0,73.9351,73.9439,73.8907,73.8907,34933.0
2019-07-01 15:50:00,83.23,83.31,83.23,83.28,72523.0,73.8907,73.9617,73.8907,73.9351,72523.0
2019-07-01 15:55:00,83.28,83.31,83.11,83.19,232497.0,73.9351,73.9617,73.7841,73.8552,232497.0
2019-07-02 09:30:00,82.88,82.88,81.95,82.2,73685.0,73.58,73.58,72.7543,72.9763,73685.0
2019-07-02 09:35:00,82.21,82.39,82.12,82.35,28714.0,72.9851,73.1449,72.9052,73.1094,28714.0
2019-07-02 09:40:00,82.4,82.4,82.1,82.2,20536.0,73.1538,73.1538,72.8875,72.9763,20536.0
2019-07-02 09:45:00,82.12,82.12,81.94,81.97,8738.0,72.9052,72.9052,72.7454,72.7721,8738.0
2019-07-02 09:50:00,81.97,82.02,81.91,82.02,10921.0,72.7721,72.8165,72.7188,72.8165,10921.0
2019-07-02 09:55:00,82.03,82.13,82.0,82.06,10762.0,72.8253,72.9141,72.7987,72.852,10762.0
2019-07-02 10:00:00,82.05,82.23,81.99,82.2,11344.0,72.8431,73.0029,72.7898,72.9763,11344.0
2019-07-02 10:05:00,82.2,82.21,82.15,82.2,10678.0,72.9763,72.9851,72.9319,72.9763,10678.0
2019-07-02 10:10:00,82.21,82.3,82.19,82.25,12330.0,72.9851,73.065,72.9674,73.0206,12330.0
2019-07-02 10:15:00,82.25,82.31,82.12,82.13,21598.0,73.0206,73.0739,72.9052,72.9141,21598.0
2019-07-02 10:20:00,82.12,82.24,82.08,82.24,10729.0,72.9052,73.0118,72.8697,73.0118,10729.0
2019-07-02 10:25:00,82.22,82.3,82.14,82.25,15956.0,72.994,73.065,72.923,73.0206,15956.0
2019-07-02 10:30:00,82.28,82.37,82.25,82.29,14372.0,73.0473,73.1272,73.0206,73.0562,14372.0
2019-07-02 10:35:00,82.29,82.34,82.27,82.28,14954.0,73.0562,73.1005,73.0384,73.0473,14954.0
2019-07-02 10:40:00,82.26,82.28,82.19,82.22,17159.0,73.0295,73.0473,72.9674,72.994,17159.0
2019-07-02 10:45:00,82.21,82.21,82.1,82.11,11834.0,72.9851,72.9851,72.8875,72.8964,11834.0
2019-07-02 10:50:00,82.09,82.15,82.04,82.11,12440.0,72.8786,72.9319,72.8342,72.8964,12440.0
2019-07-02 10:55:00,82.12,82.12,82.0,82.09,11421.0,72.9052,72.9052,72.7987,72.8786,11421.0
2019-07-02 11:00:00,82.1,82.13,82.07,82.1,8252.0,72.8875,72.9141,72.8608,72.8875,8252.0
2019-07-02 11:05:00,82.12,82.16,81.99,82.0,26005.0,72.9052,72.9407,72.7898,72.7987,26005.0
2019-07-02 11:10:00,81.99,82.06,81.98,82.06,12522.0,72.7898,72.852,72.7809,72.852,12522.0
2019-07-02 11:15:00,82.06,82.07,81.97,81.98,13008.0,72.852,72.8608,72.7721,72.7809,13008.0
2019-07-02 11:20:00,81.98,81.98,81.92,81.95,11636.0,72.7809,72.7809,72.7277,72.7543,11636.0
2019-07-02 11:25:00,81.95,82.0,81.95,81.97,8005.0,72.7543,72.7987,72.7543,72.7721,8005.0
2019-07-02 11:30:00,81.96,81.96,81.82,81.84,15134.0,72.7632,72.7632,72.6389,72.6567,15134.0
2019-07-02 11:35:00,81.84,81.84,81.73,81.73,15987.0,72.6567,72.6567,72.559,72.559,15987.0
2019-07-02 11:40:00,81.72,81.82,81.66,81.76,10065.0,72.5501,72.6389,72.4968,72.5856,10065.0
2019-07-02 11:45:00,81.75,81.77,81.7,81.71,33400.0,72.5767,72.5945,72.5324,72.5412,33400.0
2019-07-02 11:50:00,81.7,81.7,81.59,81.61,27304.0,72.5324,72.5324,72.4347,72.4525,27304.0
2019-07-02 11:55:00,81.61,81.62,81.53,81.56,17169.0,72.4525,72.4613,72.3814,72.4081,17169.0
2019-07-02 12:00:00,81.57,81.61,81.46,81.46,18418.0,72.4169,72.4525,72.3193,72.3193,18418.0
2019-07-02 12:05:00,81.46,81.57,81.46,81.54,17299.0,72.3193,72.4169,72.3193,72.3903,17299.0
2019-07-02 12:10:00,81.55,81.68,81.55,81.68,7395.0,72.3992,72.5146,72.3992,72.5146,7395.0
2019-07-02 12:15:00,81.67,81.74,81.63,81.67,14516.0,72.5057,72.5679,72.4702,72.5057,14516.0
2019-07-02 12:20:00,81.68,81.74,81.64,81.65,11716.0,72.5146,72.5679,72.4791,72.488,11716.0
2019-07-02 12:25:00,81.64,81.64,81.46,81.51,13446.0,72.4791,72.4791,72.3193,72.3637,13446.0
2019-07-02 12:30:00,81.5,81.52,81.34,81.35,46703.0,72.3548,72.3726,72.2128,72.2216,46703.0
2019-07-02 12:35:00,81.35,81.44,81.31,81.42,14722.0,72.2216,72.3015,72.1861,72.2838,14722.0
2019-07-02 12:40:00,81.41,81.42,81.31,81.37,21539.0,72.2749,72.2838,72.1861,72.2394,21539.0
2019-07-02 12:45:00,81.37,81.4,81.31,81.33,19061.0,72.2394,72.266,72.1861,72.2039,19061.0
2019-07-02 12:50:00,81.33,81.35,81.29,81.35,10159.0,72.2039,72.2216,72.1684,72.2216,10159.0
2019-07-02 12:55:00,81.36,81.41,81.33,81.4,13565.0,72.2305,72.2749,72.2039,72.266,13565.0
2019-07-02 13:00:00,81.37,81.4,81.32,81.4,10539.0,72.2394,72.266,72.195,72.266,10539.0
2019-07-02 13:05:00,81.39,81.41,81.35,81.36,10502.0,72.2571,72.2749,72.2216,72.2305,10502.0
2019-07-02 13:10:00,81.38,81.39,81.27,81.3,8071.0,72.2483,72.2571,72.1506,72.1772,8071.0
2019-07-02 13:15:00,81.29,81.41,81.27,81.41,4172.0,72.1684,72.2749,72.1506,72.2749,4172.0
2019-07-02 13:20:00,81.41,81.41,81.26,81.26,56733.0,72.2749,72.2749,72.1417,72.1417,56733.0
2019-07-02 13:25:00,81.26,81.28,81.19,81.19,37072.0,72.1417,72.1595,72.0796,72.0796,37072.0
2019-07-02 13:30:00,81.19,81.21,81.12,81.15,51983.0,72.0796,72.0973,72.0174,72.0441,51983.0
2019-07-02 13:35:00,81.15,81.15,81.02,81.02,121023.0,72.0441,72.0441,71.9287,71.9287,121023.0
2019-07-02 13:40:00,81.02,81.13,80.99,81.09,80565.0,71.9287,72.0263,71.902,71.9908,80565.0
2019-07-02 13:45:00,81.09,81.09,81.05,81.07,20933.0,71.9908,71.9908,71.9553,71.9731,20933.0
2019-07-02 13:50:00,81.07,81.25,81.07,81.17,23352.0,71.9731,72.1329,71.9731,72.0618,23352.0
2019-07-02 13:55:00,81.18,81.29,81.14,81.28,12822.0,72.0707,72.1684,72.0352,72.1595,12822.0
2019-07-02 14:00:00,81.28,81.31,81.24,81.25,23570.0,72.1595,72.1861,72.124,72.1329,23570.0
2019-07-02 14:05:00,81.24,81.27,81.15,81.16,27592.0,72.124,72.1506,72.0441,72.053,27592.0
2019-07-02 14:10:00,81.16,81.16,81.05,81.05,40562.0,72.053,72.053,71.9553,71.9553,40562.0
2019-07-02 14:15:00,81.06,81.12,81.05,81.12,15620.0,71.9642,72.0174,71.9553,72.0174,15620.0
2019-07-02 14:20:00,81.12,81.17,81.09,81.09,18695.0,72.0174,72.0618,71.9908,71.9908,18695.0
2019-07-02 14:25:00,81.1,81.19,81.09,81.19,13259.0,71.9997,72.0796,71.9908,72.0796,13259.0
2019-07-02 14:30:00,81.2,81.3,81.18,81.24,19305.0,72.0885,72.1772,72.0707,72.124,19305.0
2019-07-02 14:35:00,81.25,81.32,81.22,81.31,23218.0,72.1329,72.195,72.1062,72.1861,23218.0
2019-07-02 14:40:00,81.31,81.38,81.3,81.35,48841.0,72.1861,72.2483,72.1772,72.2216,48841.0
2019-07-02 14:45:00,81.35,81.42,81.33,81.39,43835.0,72.2216,72.2838,72.2039,72.2571,43835.0
2019-07-02 14:50:00,81.38,81.39,81.3,81.38,44267.0,72.2483,72.2571,72.1772,72.2483,44267.0
2019-07-02 14:55:00,81.37,81.39,81.28,81.32,27200.0,72.2394,72.2571,72.1595,72.195,27200.0
2019-07-02 15:00:00,81.33,81.41,81.28,81.41,27144.0,72.2039,72.2749,72.1595,72.2749,27144.0
2019-07-02 15:05:00,81.41,81.47,81.4,81.44,20909.0,72.2749,72.3282,72.266,72.3015,20909.0
2019-07-02 15:10:00,81.44,81.47,81.31,81.36,23723.0,72.3015,72.3282,72.1861,72.2305,23723.0
2019-07-02 15:15:00,81.36,81.41,81.35,81.36,18924.0,72.2305,72.2749,72.2216,72.2305,18924.0
2019-07-02 15:20:00,81.37,81.44,81.36,81.41,19531.0,72.2394,72.3015,72.2305,72.2749,19531.0
2019-07-02 15:25:00,81.42,81.46,81.41,81.42,19283.0,72.2838,72.3193,72.2749,72.2838,19283.0
2019-07-02 15:30:00,81.39,81.54,81.39,81.53,26387.0,72.2571,72.3903,72.2571,72.3814,26387.0
2019-07-02 15:35:00,81.53,81.69,81.53,81.68,31696.0,72.3814,72.5235,72.3814,72.5146,31696.0
2019-07-02 15:40:00,81.69,81.73,81.66,81.67,31792.0,72.5235,72.559,72.4968,72.5057,31792.0
2019-07-02 15:45:00,81.67,81.71,81.56,81.56,44876.0,72.5057,72.5412,72.4081,72.4081,44876.0
2019-07-02 15:50:00,81.57,81.67,81.54,81.67,76300.0,72.4169,72.5057,72.3903,72.5057,76300.0
2019-07-02 15:55:00,81.67,81.73,81.64,81.73,130080.0,72.5057,72.559,72.4791,72.559,130080.0
2019-07-03 09:30:00,81.75,81.86,81.59,81.74,37483.0,72.5767,72.6744,72.4347,72.5679,37483.0
2019-07-03 09:35:00,81.8,81.94,81.79,81.84,12458.0,72.6211,72.7454,72.6123,72.6567,12458.0
2019-07-03 09:40:00,81.86,81.87,81.54,81.54,9390.0,72.6744,72.6833,72.3903,72.3903,9390.0
2019-07-03 09:45:00,81.52,81.69,81.5,81.56,10823.0,72.3726,72.5235,72.3548,72.4081,10823.0
2019-07-03 09:50:00,81.48,81.56,81.45,81.55,8299.0,72.337,72.4081,72.3104,72.3992,8299.0
2019-07-03 09:55:00,81.53,81.54,81.33,81.41,10981.0,72.3814,72.3903,72.2039,72.2749,10981.0
2019-07-03 10:00:00,81.4,81.54,81.4,81.48,6257.0,72.266,72.3903,72.266,72.337,6257.0
2019-07-03 10:05:00,81.47,81.64,81.47,81.58,8900.0,72.3282,72.4791,72.3282,72.4258,8900.0
2019-07-03 10:10:00,81.61,81.71,81.6,81.7,5258.0,72.4525,72.5412,72.4436,72.5324,5258.0
2019-07-03 10:15:00,81.72,81.74,81.6,81.67,6373.0,72.5501,72.5679,72.4436,72.5057,6373.0
2019-07-03 10:20:00,81.66,81.75,81.65,81.74,9497.0,72.4968,72.5767,72.488,72.5679,9497.0
2019-07-03 10:25:00,81.73,81.73,81.6,81.68,8143.0,72.559,72.559,72.4436,72.5146,8143.0
2019-07-03 10:30:00,81.69,81.7,81.55,81.58,10048.0,72.5235,72.5324,72.3992,72.4258,10048.0
2019-07-03 10:35:00,81.62,81.74,81.59,81.74,14264.0,72.4613,72.5679,72.4347,72.5679,14264.0
2019-07-03 10:40:00,81.75,81.8,81.71,81.72,5085.0,72.5767,72.6211,72.5412,72.5501,5085.0
2019-07-03 10:45:00,81.72,81.76,81.69,81.73,9282.0,72.5501,72.5856,72.5235,72.559,9282.0
2019-07-03 10:50:00,81.72,81.77,81.71,81.75,8070.0,72.5501,72.5945,72.5412,72.5767,8070.0
2019-07-03 10:55:00,81.74,81.74,81.63,81.64,11037.0,72.5679,72.5679,72.4702,72.4791,11037.0
2019-07-03 11:00:00,81.63,81.66,81.58,81.66,44510.0,72.4702,72.4968,72.4258,72.4968,44510.0
2019-07-03 11:05:00,81.64,81.66,81.5,81.5,10804.0,72.4791,72.4968,72.3548,72.3548,10804.0
2019-07-03 11:10:00,81.5,81.54,81.39,81.44,9827.0,72.3548,72.3903,72.2571,72.3015,9827.0
2019-07-03 11:15:00,81.44,81.51,81.41,81.51,15033.0,72.3015,72.3637,72.2749,72.3637,15033.0
2019-07-03 11:20:00,81.51,81.65,81.51,81.63,12406.0,72.3637,72.488,72.3637,72.4702,12406.0
2019-07-03 11:25:00,81.63,81.67,81.58,81.63,16230.0,72.4702,72.5057,72.4258,72.4702,16230.0
2019-07-03 11:30:00,81.63,81.78,81.62,81.77,15106.0,72.4702,72.6034,72.4613,72.5945,15106.0
2019-07-03 11:35:00,81.78,81.9,81.77,81.87,13532.0,72.6034,72.7099,72.5945,72.6833,13532.0
2019-07-03 11:40:00,81.86,81.97,81.85,81.96,9275.0,72.6744,72.7721,72.6655,72.7632,9275.0
2019-07-03 11:45:00,81.94,82.03,81.92,81.98,5995.0,72.7454,72.8253,72.7277,72.7809,5995.0
2019-07-03 11:50:00,82.01,82.05,81.98,82.05,16605.0,72.8076,72.8431,72.7809,72.8431,16605.0
2019-07-03 11:55:00,82.05,82.13,82.0,82.1,11843.0,72.8431,72.9141,72.7987,72.8875,11843.0
2019-07-03 12:00:00,82.11,82.16,82.08,82.15,8305.0,72.8964,72.9407,72.8697,72.9319,8305.0
2019-07-03 12:05:00,82.14,82.16,82.11,82.12,8032.0,72.923,72.9407,72.8964,72.9052,8032.0
2019-07-03 12:10:00,82.13,82.15,82.05,82.06,9315.0,72.9141,72.9319,72.8431,72.852,9315.0
2019-07-03 12:15:00,82.05,82.08,81.99,82.02,9704.0,72.8431,72.8697,72.7898,72.8165,9704.0
2019-07-03 12:20:00,82.02,82.04,81.99,82.02,8693.0,72.8165,72.8342,72.7898,72.8165,8693.0
2019-07-03 12:25:00,82.01,82.04,81.98,82.03,9845.0,72.8076,72.8342,72.7809,72.8253,9845.0
2019-07-03 12:30:00,82.02,82.13,82.01,82.13,12361.0,72.8165,72.9141,72.8076,72.9141,12361.0
2019-07-03 12:35:00,82.13,82.15,82.11,82.15,11387.0,72.9141,72.9319,72.8964,72.9319,11387.0
2019-07-03 12:40:00,82.15,82.18,82.1,82.13,11181.0,72.9319,72.9585,72.8875,72.9141,11181.0
2019-07-03 12:45:00,82.14,82.14,82.06,82.13,17481.0,72.923,72.923,72.852,72.9141,17481.0
2019-07-03 12:50:00,82.13,82.25,82.13,82.25,25336.0,72.9141,73.0206,72.9141,73.0206,25336.0
2019-07-03 12:55:00,82.24,82.37,82.24,82.32,39692.0,73.0118,73.1272,73.0118,73.0828,39692.0
2019-07-05 09:30:00,81.66,81.68,81.15,81.15,101968.0,72.4968,72.5146,72.0441,72.0441,101968.0
2019-07-05 09:35:00,81.16,81.3,81.07,81.25,13552.0,72.053,72.1772,71.9731,72.1329,13552.0
2019-07-05 09:40:00,81.22,81.23,81.11,81.19,7260.0,72.1062,72.1151,72.0086,72.0796,7260.0
2019-07-05 09:45:00,81.19,81.59,81.19,81.59,18890.0,72.0796,72.4347,72.0796,72.4347,18890.0
2019-07-05 09:50:00,81.62,81.74,81.61,81.68,4162.0,72.4613,72.5679,72.4525,72.5146,4162.0
2019-07-05 09:55:00,81.7,81.71,81.44,81.46,21336.0,72.5324,72.5412,72.3015,72.3193,21336.0
2019-07-05 10:00:00,81.5,81.5,81.35,81.39,17771.0,72.3548,72.3548,72.2216,72.2571,17771.0
2019-07-05 10:05:00,81.39,81.4,81.21,81.24,9748.0,72.2571,72.266,72.0973,72.124,9748.0
2019-07-05 10:10:00,81.24,81.28,81.18,81.25,10585.0,72.124,72.1595,72.0707,72.1329,10585.0
2019-07-05 10:15:00,81.23,81.25,81.05,81.07,12217.0,72.1151,72.1329,71.9553,71.9731,12217.0
2019-07-05 10:20:00,81.06,81.17,81.02,81.09,7077.0,71.9642,72.0618,71.9287,71.9908,7077.0
2019-07-05 10:25:00,81.07,81.12,80.89,80.89,11485.0,71.9731,72.0174,71.8133,71.8133,11485.0
2019-07-05 10:30:00,80.91,81.02,80.87,80.98,22673.0,71.831,71.9287,71.7955,71.8932,22673.0
2019-07-05 10:35:00,80.97,80.99,80.7,80.7,25970.0,71.8843,71.902,71.6446,71.6446,25970.0
2019-07-05 10:40:00,80.69,80.72,80.48,80.52,9815.0,71.6357,71.6623,71.4493,71.4848,9815.0
2019-07-05 10:45:00,80.54,80.73,80.48,80.73,7499.0,71.5025,71.6712,71.4493,71.6712,7499.0
2019-07-05 10:50:00,80.72,80.86,80.72,80.85,9953.0,71.6623,71.7866,71.6623,71.7777,9953.0
2019-07-05 10:55:00,80.82,80.91,80.74,80.9,7954.0,71.7511,71.831,71.6801,71.8221,7954.0
2019-07-05 11:00:00,80.94,80.94,80.85,80.9,4232.0,71.8576,71.8576,71.7777,71.8221,4232.0
2019-07-05 11:05:00,80.92,81.05,80.92,81.05,3298.0,71.8399,71.9553,71.8399,71.9553,3298.0
2019-07-05 11:10:00,81.05,81.15,81.04,81.14,11433.0,71.9553,72.0441,71.9464,72.0352,11433.0
2019-07-05 11:15:00,81.19,81.22,81.15,81.21,7748.0,72.0796,72.1062,72.0441,72.0973,7748.0
2019-07-05 11:20:00,81.19,81.21,81.14,81.17,4743.0,72.0796,72.0973,72.0352,72.0618,4743.0
2019-07-05 11:25:00,81.19,81.26,81.17,81.26,3220.0,72.0796,72.1417,72.0618,72.1417,3220.0
2019-07-05 11:30:00,81.24,81.38,81.23,81.34,4158.0,72.124,72.2483,72.1151,72.2128,4158.0
2019-07-05 11:35:00,81.36,81.49,81.34,81.47,8452.0,72.2305,72.3459,72.2128,72.3282,8452.0
2019-07-05 11:40:00,81.47,81.49,81.33,81.36,6553.0,72.3282,72.3459,72.2039,72.2305,6553.0
2019-07-05 11:45:00,81.35,81.35,81.25,81.33,4264.0,72.2216,72.2216,72.1329,72.2039,4264.0
2019-07-05 11:50:00,81.38,81.44,81.35,81.44,5234.0,72.2483,72.3015,72.2216,72.3015,5234.0
2019-07-05 11:55:00,81.41,81.51,81.4,81.51,5372.0,72.2749,72.3637,72.266,72.3637,5372.0
2019-07-05 12:00:00,81.53,81.55,81.46,81.48,2826.0,72.3814,72.3992,72.3193,72.337,2826.0
2019-07-05 12:05:00,81.46,81.49,81.43,81.48,4669.0,72.3193,72.3459,72.2927,72.337,4669.0
2019-07-05 12:10:00,81.48,81.61,81.48,81.57,2300.0,72.337,72.4525,72.337,72.4169,2300.0
2019-07-05 12:15:00,81.58,81.63,81.57,81.59,4032.0,72.4258,72.4702,72.4169,72.4347,4032.0
2019-07-05 12:20:00,81.58,81.64,81.54,81.6,4306.0,72.4258,72.4791,72.3903,72.4436,4306.0
2019-07-05 12:25:00,81.6,81.61,81.55,81.56,3396.0,72.4436,72.4525,72.3992,72.4081,3396.0
2019-07-05 12:30:00,81.54,81.6,81.54,81.58,5161.0,72.3903,72.4436,72.3903,72.4258,5161.0
2019-07-05 12:35:00,81.58,81.62,81.54,81.54,13161.0,72.4258,72.4613,72.3903,72.3903,13161.0
2019-07-05 12:40:00,81.54,81.54,81.48,81.5,8158.0,72.3903,72.3903,72.337,72.3548,8158.0
2019-07-05 12:45:00,81.5,81.5,81.42,81.45,4518.0,72.3548,72.3548,72.2838,72.3104,4518.0
2019-07-05 12:50:00,81.43,81.53,81.42,81.5,3401.0,72.2927,72.3814,72.2838,72.3548,3401.0
2019-07-05 12:55:00,81.49,81.5,81.45,81.45,1904.0,72.3459,72.3548,72.3104,72.3104,1904.0
2019-07-05 13:00:00,81.47,81.5,81.46,81.5,161263.0,72.3282,72.3548,72.3193,72.3548,161263.0
2019-07-05 13:05:00,81.53,81.61,81.5,81.55,8334.0,72.3814,72.4525,72.3548,72.3992,8334.0
2019-07-05 13:10:00,81.56,81.56,81.45,81.47,4906.0,72.4081,72.4081,72.3104,72.3282,4906.0
2019-07-05 13:15:00,81.47,81.49,81.42,81.44,2599.0,72.3282,72.3459,72.2838,72.3015,2599.0
2019-07-05 13:20:00,81.42,81.49,81.41,81.48,3300.0,72.2838,72.3459,72.2749,72.337,3300.0
2019-07-05 13:25:00,81.48,81.49,81.46,81.49,2651.0,72.337,72.3459,72.3193,72.3459,2651.0
2019-07-05 13:30:00,81.5,81.54,81.5,81.52,18345.0,72.3548,72.3903,72.3548,72.3726,18345.0
2019-07-05 13:35:00,81.53,81.65,81.52,81.6,8122.0,72.3814,72.488,72.3726,72.4436,8122.0
2019-07-05 13:40:00,81.6,81.69,81.6,81.65,3591.0,72.4436,72.5235,72.4436,72.488,3591.0
2019-07-05 13:45:00,81.65,81.65,81.6,81.64,3837.0,72.488,72.488,72.4436,72.4791,3837.0
2019-07-05 13:50:00,81.63,81.67,81.6,81.62,3279.0,72.4702,72.5057,72.4436,72.4613,3279.0
2019-07-05 13:55:00,81.63,81.67,81.63,81.67,2763.0,72.4702,72.5057,72.4702,72.5057,2763.0
2019-07-05 14:00:00,81.69,81.81,81.69,81.78,20951.0,72.5235,72.63,72.5235,72.6034,20951.0
2019-07-05 14:05:00,81.76,81.76,81.63,81.64,2817.0,72.5856,72.5856,72.4702,72.4791,2817.0
2019-07-05 14:10:00,81.62,81.67,81.61,81.64,3317.0,72.4613,72.5057,72.4525,72.4791,3317.0
2019-07-05 14:15:00,81.64,81.65,81.61,81.63,3100.0,72.4791,72.488,72.4525,72.4702,3100.0
2019-07-05 14:20:00,81.64,81.64,81.56,81.63,4441.0,72.4791,72.4791,72.4081,72.4702,4441.0
2019-07-05 14:25:00,81.61,81.63,81.58,81.59,3401.0,72.4525,72.4702,72.4258,72.4347,3401.0
2019-07-05 14:30:00,81.61,81.71,81.61,81.67,5237.0,72.4525,72.5412,72.4525,72.5057,5237.0
2019-07-05 14:35:00,81.67,81.82,81.61,81.75,18466.0,72.5057,72.6389,72.4525,72.5767,18466.0
2019-07-05 14:40:00,81.73,81.73,81.67,81.7,3826.0,72.559,72.559,72.5057,72.5324,3826.0
2019-07-05 14:45:00,81.7,81.77,81.7,81.76,3779.0,72.5324,72.5945,72.5324,72.5856,3779.0
2019-07-05 14:50:00,81.77,81.77,81.73,81.75,3352.0,72.5945,72.5945,72.559,72.5767,3352.0
2019-07-05 14:55:00,81.77,81.77,81.74,81.75,2776.0,72.5945,72.5945,72.5679,72.5767,2776.0
2019-07-05 15:00:00,81.77,81.79,81.73,81.73,4101.0,72.5945,72.6123,72.559,72.559,4101.0
2019-07-05 15:05:00,81.72,81.77,81.7,81.76,4703.0,72.5501,72.5945,72.5324,72.5856,4703.0
2019-07-05 15:10:00,81.77,81.78,81.68,81.73,7951.0,72.5945,72.6034,72.5146,72.559,7951.0
2019-07-05 15:15:00,81.75,81.77,81.68,81.72,12162.0,72.5767,72.5945,72.5146,72.5501,12162.0
2019-07-05 15:20:00,81.73,81.77,81.71,81.77,11917.0,72.559,72.5945,72.5412,72.5945,11917.0
2019-07-05 15:25:00,81.77,81.8,81.73,81.8,5360.0,72.5945,72.6211,72.559,72.6211,5360.0
2019-07-05 15:30:00,81.8,81.84,81.74,81.76,11838.0,72.6211,72.6567,72.5679,72.5856,11838.0
2019-07-05 15:35:00,81.76,81.79,81.71,81.73,10938.0,72.5856,72.6123,72.5412,72.559,10938.0
2019-07-05 15:40:00,81.73,81.75,81.69,81.7,10554.0,72.559,72.5767,72.5235,72.5324,10554.0
2019-07-05 15:45:00,81.7,81.76,81.7,81.75,12096.0,72.5324,72.5856,72.5324,72.5767,12096.0
2019-07-05 15:50:00,81.75,81.79,81.68,81.72,37264.0,72.5767,72.6123,72.5146,72.5501,37264.0
2019-07-05 15:55:00,81.7,81.83,81.61,81.82,55984.0,72.5324,72.6478,72.4525,72.6389,55984.0
2019-07-08 09:30:00,81.22,81.59,81.22,81.45,27085.0,72.1062,72.4347,72.1062,72.3104,27085.0
2019-07-08 09:35:00,81.49,81.6,81.42,81.42,9795.0,72.3459,72.4436,72.2838,72.2838,9795.0
2019-07-08 09:40:00,81.39,81.5,81.33,81.47,4514.0,72.2571,72.3548,72.2039,72.3282,4514.0
2019-07-08 09:45:00,81.51,81.62,81.44,81.61,3272.0,72.3637,72.4613,72.3015,72.4525,3272.0
2019-07-08 09:50:00,81.64,81.68,81.56,81.64,4164.0,72.4791,72.5146,72.4081,72.4791,4164.0
2019-07-08 09:55:00,81.63,81.8,81.54,81.73,15710.0,72.4702,72.6211,72.3903,72.559,15710.0
2019-07-08 10:00:00,81.72,82.03,81.71,82.03,6290.0,72.5501,72.8253,72.5412,72.8253,6290.0
2019-07-08 10:05:00,82.03,82.14,82.02,82.14,5301.0,72.8253,72.923,72.8165,72.923,5301.0
2019-07-08 10:10:00,82.13,82.22,82.08,82.16,6644.0,72.9141,72.994,72.8697,72.9407,6644.0
2019-07-08 10:15:00,82.16,82.17,82.01,82.05,7090.0,72.9407,72.9496,72.8076,72.8431,7090.0
2019-07-08 10:20:00,82.07,82.07,81.96,81.99,2300.0,72.8608,72.8608,72.7632,72.7898,2300.0
2019-07-08 10:25:00,81.97,81.98,81.75,81.75,10485.0,72.7721,72.7809,72.5767,72.5767,10485.0
2019-07-08 10:30:00,81.75,81.79,81.64,81.67,6074.0,72.5767,72.6123,72.4791,72.5057,6074.0
2019-07-08 10:35:00,81.69,81.76,81.66,81.7,6800.0,72.5235,72.5856,72.4968,72.5324,6800.0
2019-07-08 10:40:00,81.74,81.76,81.65,81.67,11017.0,72.5679,72.5856,72.488,72.5057,11017.0
2019-07-08 10:45:00,81.66,81.69,81.47,81.54,10889.0,72.4968,72.5235,72.3282,72.3903,10889.0
2019-07-08 10:50:00,81.55,81.56,81.42,81.45,31473.0,72.3992,72.4081,72.2838,72.3104,31473.0
2019-07-08 10:55:00,81.46,81.47,81.4,81.44,10198.0,72.3193,72.3282,72.266,72.3015,10198.0
2019-07-08 11:00:00,81.45,81.58,81.43,81.56,10122.0,72.3104,72.4258,72.2927,72.4081,10122.0
2019-07-08 11:05:00,81.56,81.58,81.51,81.53,12314.0,72.4081,72.4258,72.3637,72.3814,12314.0
2019-07-08 11:10:00,81.52,81.58,81.43,81.54,14253.0,72.3726,72.4258,72.2927,72.3903,14253.0
2019-07-08 11:15:00,81.55,81.6,81.53,81.57,11434.0,72.3992,72.4436,72.3814,72.4169,11434.0
2019-07-08 11:20:00,81.58,81.64,81.53,81.54,11513.0,72.4258,72.4791,72.3814,72.3903,11513.0
2019-07-08 11:25:00,81.54,81.55,81.45,81.45,9468.0,72.3903,72.3992,72.3104,72.3104,9468.0
2019-07-08 11:30:00,81.49,81.5,81.39,81.43,7245.0,72.3459,72.3548,72.2571,72.2927,7245.0
2019-07-08 11:35:00,81.43,81.47,81.4,81.4,8134.0,72.2927,72.3282,72.266,72.266,8134.0
2019-07-08 11:40:00,81.39,81.42,81.38,81.42,5293.0,72.2571,72.2838,72.2483,72.2838,5293.0
2019-07-08 11:45:00,81.41,81.44,81.34,81.44,6470.0,72.2749,72.3015,72.2128,72.3015,6470.0
2019-07-08 11:50:00,81.44,81.49,81.44,81.48,3600.0,72.3015,72.3459,72.3015,72.337,3600.0
2019-07-08 11:55:00,81.45,81.47,81.41,81.41,3837.0,72.3104,72.3282,72.2749,72.2749,3837.0
2019-07-08 12:00:00,81.42,81.42,81.32,81.33,3998.0,72.2838,72.2838,72.195,72.2039,3998.0
2019-07-08 12:05:00,81.33,81.36,81.28,81.34,4405.0,72.2039,72.2305,72.1595,72.2128,4405.0
2019-07-08 12:10:00,81.34,81.39,81.34,81.37,5550.0,72.2128,72.2571,72.2128,72.2394,5550.0
2019-07-08 12:15:00,81.37,81.39,81.32,81.35,9616.0,72.2394,72.2571,72.195,72.2216,9616.0
2019-07-08 12:20:00,81.36,81.37,81.31,81.31,2814.0,72.2305,72.2394,72.1861,72.1861,2814.0
2019-07-08 12:25:00,81.32,81.34,81.29,81.34,4998.0,72.195,72.2128,72.1684,72.2128,4998.0
2019-07-08 12:30:00,81.36,81.43,81.36,81.42,3720.0,72.2305,72.2927,72.2305,72.2838,3720.0
2019-07-08 12:35:00,81.42,81.43,81.37,81.38,9452.0,72.2838,72.2927,72.2394,72.2483,9452.0
2019-07-08 12:40:00,81.37,81.37,81.3,81.34,10196.0,72.2394,72.2394,72.1772,72.2128,10196.0
2019-07-08 12:45:00,81.3,81.34,81.29,81.34,4290.0,72.1772,72.2128,72.1684,72.2128,4290.0
2019-07-08 12:50:00,81.33,81.38,81.32,81.34,4506.0,72.2039,72.2483,72.195,72.2128,4506.0
2019-07-08 12:55:00,81.34,81.34,81.3,81.32,5018.0,72.2128,72.2128,72.1772,72.195,5018.0
2019-07-08 13:00:00,81.33,81.43,81.32,81.43,6411.0,72.2039,72.2927,72.195,72.2927,6411.0
2019-07-08 13:05:00,81.42,81.43,81.39,81.43,3914.0,72.2838,72.2927,72.2571,72.2927,3914.0
2019-07-08 13:10:00,81.42,81.43,81.36,81.37,3756.0,72.2838,72.2927,72.2305,72.2394,3756.0
2019-07-08 13:15:00,81.38,81.38,81.34,81.34,5640.0,72.2483,72.2483,72.2128,72.2128,5640.0
2019-07-08 13:20:00,81.33,81.35,81.29,81.3,6913.0,72.2039,72.2216,72.1684,72.1772,6913.0
2019-07-08 13:25:00,81.3,81.33,81.29,81.31,4680.0,72.1772,72.2039,72.1684,72.1861,4680.0
2019-07-08 13:30:00,81.31,81.32,81.28,81.3,10026.0,72.1861,72.195,72.1595,72.1772,10026.0
2019-07-08 13:35:00,81.31,81.37,81.23,81.24,6806.0,72.1861,72.2394,72.1151,72.124,6806.0
2019-07-08 13:40:00,81.24,81.27,81.15,81.18,12694.0,72.124,72.1506,72.0441,72.0707,12694.0
2019-07-08 13:45:00,81.18,81.21,81.15,81.2,3893.0,72.0707,72.0973,72.0441,72.0885,3893.0
2019-07-08 13:50:00,81.19,81.2,81.17,81.17,3736.0,72.0796,72.0885,72.0618,72.0618,3736.0
2019-07-08 13:55:00,81.14,81.15,81.12,81.14,6565.0,72.0352,72.0441,72.0174,72.0352,6565.0
2019-07-08 14:00:00,81.13,81.15,81.09,81.09,4032.0,72.0263,72.0441,71.9908,71.9908,4032.0
2019-07-08 14:05:00,81.1,81.11,81.07,81.11,4636.0,71.9997,72.0086,71.9731,72.0086,4636.0
2019-07-08 14:10:00,81.12,81.13,81.04,81.05,12386.0,72.0174,72.0263,71.9464,71.9553,12386.0
2019-07-08 14:15:00,81.05,81.09,81.02,81.08,11205.0,71.9553,71.9908,71.9287,71.9819,11205.0
2019-07-08 14:20:00,81.09,81.1,81.01,81.01,4872.0,71.9908,71.9997,71.9198,71.9198,4872.0
2019-07-08 14:25:00,81.0,81.02,80.95,81.02,6491.0,71.9109,71.9287,71.8665,71.9287,6491.0
2019-07-08 14:30:00,81.03,81.06,81.02,81.03,5362.0,71.9375,71.9642,71.9287,71.9375,5362.0
2019-07-08 14:35:00,81.02,81.02,80.97,81.02,6162.0,71.9287,71.9287,71.8843,71.9287,6162.0
2019-07-08 14:40:00,80.99,80.99,80.92,80.92,7065.0,71.902,71.902,71.8399,71.8399,7065.0
2019-07-08 14:45:00,80.91,81.02,80.91,80.97,11703.0,71.831,71.9287,71.831,71.8843,11703.0
2019-07-08 14:50:00,80.97,80.98,80.86,80.87,7104.0,71.8843,71.8932,71.7866,71.7955,7104.0
2019-07-08 14:55:00,80.87,80.93,80.86,80.91,7694.0,71.7955,71.8488,71.7866,71.831,7694.0
2019-07-08 15:00:00,80.92,81.04,80.91,81.04,10289.0,71.8399,71.9464,71.831,71.9464,10289.0
2019-07-08 15:05:00,81.04,81.09,81.02,81.09,10100.0,71.9464,71.9908,71.9287,71.9908,10100.0
2019-07-08 15:10:00,81.09,81.1,81.04,81.09,9303.0,71.9908,71.9997,71.9464,71.9908,9303.0
2019-07-08 15:15:00,81.1,81.15,81.07,81.11,8894.0,71.9997,72.0441,71.9731,72.0086,8894.0
2019-07-08 15:20:00,81.11,81.14,81.09,81.12,13793.0,72.0086,72.0352,71.9908,72.0174,13793.0
2019-07-08 15:25:00,81.12,81.16,81.11,81.14,7533.0,72.0174,72.053,72.0086,72.0352,7533.0
2019-07-08 15:30:00,81.15,81.2,81.13,81.16,10506.0,72.0441,72.0885,72.0263,72.053,10506.0
2019-07-08 15:35:00,81.17,81.27,81.16,81.27,12951.0,72.0618,72.1506,72.053,72.1506,12951.0
2019-07-08 15:40:00,81.29,81.29,81.24,81.26,16277.0,72.1684,72.1684,72.124,72.1417,16277.0
2019-07-08 15:45:00,81.26,81.3,81.22,81.3,16705.0,72.1417,72.1772,72.1062,72.1772,16705.0
2019-07-08 15:50:00,81.3,81.34,81.28,81.33,31154.0,72.1772,72.2128,72.1595,72.2039,31154.0
2019-07-08 15:55:00,81.32,81.33,81.22,81.26,107490.0,72.195,72.2039,72.1062,72.1417,107490.0
2019-07-09 09:30:00,80.6,80.83,80.42,80.57,27201.0,71.5558,71.76,71.396,71.5292,27201.0
2019-07-09 09:35:00,80.56,80.57,80.27,80.28,9814.0,71.5203,71.5292,71.2628,71.2717,9814.0
2019-07-09 09:40:00,80.23,80.25,80.02,80.15,9961.0,71.2273,71.2451,71.0409,71.1563,9961.0
2019-07-09 09:45:00,80.17,80.35,80.15,80.35,9384.0,71.174,71.3338,71.1563,71.3338,9384.0
2019-07-09 09:50:00,80.35,80.38,80.23,80.36,14225.0,71.3338,71.3605,71.2273,71.3427,14225.0
2019-07-09 09:55:00,80.37,80.47,80.36,80.38,8012.0,71.3516,71.4404,71.3427,71.3605,8012.0
2019-07-09 10:00:00,80.37,80.44,80.29,80.4,28391.0,71.3516,71.4137,71.2806,71.3782,28391.0
2019-07-09 10:05:00,80.41,80.44,80.19,80.27,15778.0,71.3871,71.4137,71.1918,71.2628,15778.0
2019-07-09 10:10:00,80.29,80.34,80.13,80.13,14152.0,71.2806,71.325,71.1385,71.1385,14152.0
2019-07-09 10:15:00,80.11,80.13,79.94,79.98,25460.0,71.1208,71.1385,70.9699,71.0054,25460.0
2019-07-09 10:20:00,79.96,80.0,79.91,79.94,19997.0,70.9876,71.0231,70.9432,70.9699,19997.0
2019-07-09 10:25:00,79.96,80.16,79.96,80.12,16666.0,70.9876,71.1652,70.9876,71.1297,16666.0
2019-07-09 10:30:00,80.12,80.26,80.1,80.22,11905.0,71.1297,71.2539,71.1119,71.2184,11905.0
2019-07-09 10:35:00,80.23,80.3,80.17,80.21,44935.0,71.2273,71.2895,71.174,71.2096,44935.0
2019-07-09 10:40:00,80.22,80.24,80.12,80.15,16769.0,71.2184,71.2362,71.1297,71.1563,16769.0
2019-07-09 10:45:00,80.16,80.18,80.09,80.17,21305.0,71.1652,71.1829,71.103,71.174,21305.0
2019-07-09 10:50:00,80.18,80.18,80.09,80.17,11777.0,71.1829,71.1829,71.103,71.174,11777.0
2019-07-09 10:55:00,80.16,80.2,80.13,80.14,8491.0,71.1652,71.2007,71.1385,71.1474,8491.0
2019-07-09 11:00:00,80.13,80.18,80.09,80.18,20720.0,71.1385,71.1829,71.103,71.1829,20720.0
2019-07-09 11:05:00,80.17,80.2,80.07,80.09,14282.0,71.174,71.2007,71.0853,71.103,14282.0
2019-07-09 11:10:00,80.12,80.16,80.12,80.15,8280.0,71.1297,71.1652,71.1297,71.1563,8280.0
2019-07-09 11:15:00,80.14,80.18,80.13,80.15,8628.0,71.1474,71.1829,71.1385,71.1563,8628.0
2019-07-09 11:20:00,80.15,80.18,80.12,80.12,7299.0,71.1563,71.1829,71.1297,71.1297,7299.0
2019-07-09 11:25:00,80.11,80.13,80.03,80.06,10088.0,71.1208,71.1385,71.0498,71.0764,10088.0
2019-07-09 11:30:00,80.05,80.15,80.05,80.12,11372.0,71.0675,71.1563,71.0675,71.1297,11372.0
2019-07-09 11:35:00,80.12,80.15,80.09,80.13,5225.0,71.1297,71.1563,71.103,71.1385,5225.0
2019-07-09 11:40:00,80.12,80.13,80.08,80.11,5194.0,71.1297,71.1385,71.0941,71.1208,5194.0
2019-07-09 11:45:00,80.1,80.13,80.1,80.1,9001.0,71.1119,71.1385,71.1119,71.1119,9001.0
2019-07-09 11:50:00,80.11,80.13,80.08,80.12,7895.0,71.1208,71.1385,71.0941,71.1297,7895.0
2019-07-09 11:55:00,80.11,80.14,80.1,80.11,12276.0,71.1208,71.1474,71.1119,71.1208,12276.0
2019-07-09 12:00:00,80.11,80.22,80.11,80.18,17833.0,71.1208,71.2184,71.1208,71.1829,17833.0
2019-07-09 12:05:00,80.17,80.19,80.12,80.12,7170.0,71.174,71.1918,71.1297,71.1297,7170.0
2019-07-09 12:10:00,80.11,80.16,80.1,80.12,10131.0,71.1208,71.1652,71.1119,71.1297,10131.0
2019-07-09 12:15:00,80.14,80.17,80.13,80.15,11662.0,71.1474,71.174,71.1385,71.1563,11662.0
2019-07-09 12:20:00,80.14,80.14,80.09,80.12,10538.0,71.1474,71.1474,71.103,71.1297,10538.0
2019-07-09 12:25:00,80.12,80.19,80.09,80.19,11796.0,71.1297,71.1918,71.103,71.1918,11796.0
2019-07-09 12:30:00,80.2,80.21,80.14,80.18,10177.0,71.2007,71.2096,71.1474,71.1829,10177.0
2019-07-09 12:35:00,80.18,80.2,80.15,80.17,19235.0,71.1829,71.2007,71.1563,71.174,19235.0
2019-07-09 12:40:00,80.16,80.18,80.15,80.17,8772.0,71.1652,71.1829,71.1563,71.174,8772.0
2019-07-09 12:45:00,80.18,80.18,80.12,80.16,10009.0,71.1829,71.1829,71.1297,71.1652,10009.0
2019-07-09 12:50:00,80.16,80.17,80.14,80.17,10331.0,71.1652,71.174,71.1474,71.174,10331.0
2019-07-09 12:55:00,80.18,80.22,80.15,80.16,12674.0,71.1829,71.2184,71.1563,71.1652,12674.0
2019-07-09 13:00:00,80.16,80.17,80.12,80.12,9990.0,71.1652,71.174,71.1297,71.1297,9990.0
2019-07-09 13:05:00,80.13,80.2,80.13,80.17,7484.0,71.1385,71.2007,71.1385,71.174,7484.0
2019-07-09 13:10:00,80.18,80.18,80.15,80.18,7355.0,71.1829,71.1829,71.1563,71.1829,7355.0
2019-07-09 13:15:00,80.17,80.2,80.15,80.19,10185.0,71.174,71.2007,71.1563,71.1918,10185.0
2019-07-09 13:20:00,80.19,80.21,80.17,80.19,18097.0,71.1918,71.2096,71.174,71.1918,18097.0
2019-07-09 13:25:00,80.18,80.22,80.17,80.22,8763.0,71.1829,71.2184,71.174,71.2184,8763.0
2019-07-09 13:30:00,80.21,80.22,80.19,80.21,12418.0,71.2096,71.2184,71.1918,71.2096,12418.0
2019-07-09 13:35:00,80.2,80.21,80.14,80.16,11296.0,71.2007,71.2096,71.1474,71.1652,11296.0
2019-07-09 13:40:00,80.16,80.17,80.08,80.09,11459.0,71.1652,71.174,71.0941,71.103,11459.0
2019-07-09 13:45:00,80.09,80.1,80.06,80.09,12832.0,71.103,71.1119,71.0764,71.103,12832.0
2019-07-09 13:50:00,80.09,80.15,80.08,80.14,10398.0,71.103,71.1563,71.0941,71.1474,10398.0
2019-07-09 13:55:00,80.12,80.14,80.07,80.1,10108.0,71.1297,71.1474,71.0853,71.1119,10108.0
2019-07-09 14:00:00,80.11,80.15,80.05,80.07,12615.0,71.1208,71.1563,71.0675,71.0853,12615.0
2019-07-09 14:05:00,80.07,80.11,80.06,80.11,12629.0,71.0853,71.1208,71.0764,71.1208,12629.0
2019-07-09 14:10:00,80.11,80.13,80.06,80.13,10687.0,71.1208,71.1385,71.0764,71.1385,10687.0
2019-07-09 14:15:00,80.12,80.14,80.1,80.14,13440.0,71.1297,71.1474,71.1119,71.1474,13440.0
2019-07-09 14:20:00,80.14,80.17,80.1,80.1,11062.0,71.1474,71.174,71.1119,71.1119,11062.0
2019-07-09 14:25:00,80.09,80.12,80.05,80.06,7995.0,71.103,71.1297,71.0675,71.0764,7995.0
2019-07-09 14:30:00,80.06,80.07,80.01,80.02,14602.0,71.0764,71.0853,71.032,71.0409,14602.0
2019-07-09 14:35:00,80.02,80.05,79.98,80.05,16141.0,71.0409,71.0675,71.0054,71.0675,16141.0
2019-07-09 14:40:00,80.05,80.05,80.01,80.04,14151.0,71.0675,71.0675,71.032,71.0586,14151.0
2019-07-09 14:45:00,80.03,80.04,79.98,79.99,16286.0,71.0498,71.0586,71.0054,71.0142,16286.0
2019-07-09 14:50:00,79.98,80.02,79.98,80.02,10653.0,71.0054,71.0409,71.0054,71.0409,10653.0
2019-07-09 14:55:00,80.02,80.02,79.98,80.0,14912.0,71.0409,71.0409,71.0054,71.0231,14912.0
2019-07-09 15:00:00,79.99,80.09,79.99,80.09,14585.0,71.0142,71.103,71.0142,71.103,14585.0
2019-07-09 15:05:00,80.08,80.09,80.04,80.09,14411.0,71.0941,71.103,71.0586,71.103,14411.0
2019-07-09 15:10:00,80.09,80.1,80.0,80.0,20811.0,71.103,71.1119,71.0231,71.0231,20811.0
2019-07-09 15:15:00,80.0,80.04,79.99,80.01,25593.0,71.0231,71.0586,71.0142,71.032,25593.0
2019-07-09 15:20:00,80.02,80.02,79.93,79.93,19206.0,71.0409,71.0409,70.961,70.961,19206.0
2019-07-09 15:25:00,79.93,80.0,79.93,79.99,16790.0,70.961,71.0231,70.961,71.0142,16790.0
2019-07-09 15:30:00,79.99,80.01,79.97,79.98,34230.0,71.0142,71.032,70.9965,71.0054,34230.0
2019-07-09 15:35:00,79.99,80.01,79.98,80.0,29975.0,71.0142,71.032,71.0054,71.0231,29975.0
2019-07-09 15:40:00,80.0,80.0,79.96,79.96,21596.0,71.0231,71.0231,70.9876,70.9876,21596.0
2019-07-09 15:45:00,79.97,80.07,79.96,80.02,49048.0,70.9965,71.0853,70.9876,71.0409,49048.0
2019-07-09 15:50:00,80.02,80.24,80.02,80.2,73817.0,71.0409,71.2362,71.0409,71.2007,73817.0
2019-07-09 15:55:00,80.18,80.39,80.16,80.26,328986.0,71.1829,71.3694,71.1652,71.2539,328986.0
2019-07-10 09:30:00,80.59,80.97,80.59,80.88,35251.0,71.5469,71.8843,71.5469,71.8044,35251.0
2019-07-10 09:35:00,80.97,81.06,80.76,80.78,18877.0,71.8843,71.9642,71.6978,71.7156,18877.0
2019-07-10 09:40:00,80.74,80.74,80.53,80.56,16260.0,71.6801,71.6801,71.4936,71.5203,16260.0
2019-07-10 09:45:00,80.58,80.72,80.55,80.71,10055.0,71.538,71.6623,71.5114,71.6534,10055.0
2019-07-10 09:50:00,80.67,80.82,80.63,80.81,5961.0,71.6179,71.7511,71.5824,71.7422,5961.0
2019-07-10 09:55:00,80.79,80.79,80.66,80.69,11047.0,71.7245,71.7245,71.6091,71.6357,11047.0
2019-07-10 10:00:00,80.68,80.83,80.67,80.75,11315.0,71.6268,71.76,71.6179,71.689,11315.0
2019-07-10 10:05:00,80.73,80.73,80.37,80.4,15412.0,71.6712,71.6712,71.3516,71.3782,15412.0
2019-07-10 10:10:00,80.41,80.47,80.33,80.4,10981.0,71.3871,71.4404,71.3161,71.3782,10981.0
2019-07-10 10:15:00,80.4,80.44,80.37,80.4,13418.0,71.3782,71.4137,71.3516,71.3782,13418.0
2019-07-10 10:20:00,80.38,80.43,80.29,80.3,9724.0,71.3605,71.4049,71.2806,71.2895,9724.0
2019-07-10 10:25:00,80.31,80.31,80.19,80.19,9269.0,71.2983,71.2983,71.1918,71.1918,9269.0
2019-07-10 10:30:00,80.2,80.22,80.13,80.14,16364.0,71.2007,71.2184,71.1385,71.1474,16364.0
2019-07-10 10:35:00,80.13,80.16,80.03,80.07,9713.0,71.1385,71.1652,71.0498,71.0853,9713.0
2019-07-10 10:40:00,80.07,80.07,79.95,79.99,7672.0,71.0853,71.0853,70.9787,71.0142,7672.0
2019-07-10 10:45:00,80.01,80.09,79.99,79.99,10199.0,71.032,71.103,71.0142,71.0142,10199.0
2019-07-10 10:50:00,79.97,79.97,79.74,79.74,23663.0,70.9965,70.9965,70.7923,70.7923,23663.0
2019-07-10 10:55:00,79.74,79.81,79.71,79.73,18960.0,70.7923,70.8544,70.7657,70.7834,18960.0
2019-07-10 11:00:00,79.72,79.76,79.67,79.7,14958.0,70.7745,70.81,70.7301,70.7568,14958.0
2019-07-10 11:05:00,79.69,79.7,79.58,79.59,20029.0,70.7479,70.7568,70.6502,70.6591,20029.0
2019-07-10 11:10:00,79.57,79.57,79.41,79.5,37487.0,70.6414,70.6414,70.4993,70.5792,37487.0
2019-07-10 11:15:00,79.48,79.51,79.37,79.4,13246.0,70.5615,70.5881,70.4638,70.4904,13246.0
2019-07-10 11:20:00,79.41,79.46,79.39,79.41,17598.0,70.4993,70.5437,70.4816,70.4993,17598.0
2019-07-10 11:25:00,79.4,79.4,79.28,79.31,25038.0,70.4904,70.4904,70.3839,70.4105,25038.0
2019-07-10 11:30:00,79.31,79.47,79.31,79.47,25773.0,70.4105,70.5526,70.4105,70.5526,25773.0
2019-07-10 11:35:00,79.46,79.55,79.45,79.5,13064.0,70.5437,70.6236,70.5348,70.5792,13064.0
2019-07-10 11:40:00,79.5,79.55,79.48,79.51,18147.0,70.5792,70.6236,70.5615,70.5881,18147.0
2019-07-10 11:45:00,79.52,79.65,79.5,79.63,22908.0,70.597,70.7124,70.5792,70.6946,22908.0
2019-07-10 11:50:00,79.63,79.65,79.6,79.62,10360.0,70.6946,70.7124,70.668,70.6858,10360.0
2019-07-10 11:55:00,79.62,79.63,79.52,79.54,12913.0,70.6858,70.6946,70.597,70.6147,12913.0
2019-07-10 12:00:00,79.55,79.56,79.51,79.53,10052.0,70.6236,70.6325,70.5881,70.6059,10052.0
2019-07-10 12:05:00,79.53,79.63,79.52,79.54,12854.0,70.6059,70.6946,70.597,70.6147,12854.0
2019-07-10 12:10:00,79.52,79.55,79.5,79.5,13744.0,70.597,70.6236,70.5792,70.5792,13744.0
2019-07-10 12:15:00,79.5,79.51,79.37,79.37,19656.0,70.5792,70.5881,70.4638,70.4638,19656.0
2019-07-10 12:20:00,79.37,79.41,79.34,79.4,12990.0,70.4638,70.4993,70.4372,70.4904,12990.0
2019-07-10 12:25:00,79.4,79.49,79.38,79.49,7525.0,70.4904,70.5703,70.4727,70.5703,7525.0
2019-07-10 12:30:00,79.5,79.58,79.48,79.56,16304.0,70.5792,70.6502,70.5615,70.6325,16304.0
2019-07-10 12:35:00,79.56,79.56,79.51,79.54,9373.0,70.6325,70.6325,70.5881,70.6147,9373.0
2019-07-10 12:40:00,79.55,79.64,79.54,79.64,9899.0,70.6236,70.7035,70.6147,70.7035,9899.0
2019-07-10 12:45:00,79.65,79.69,79.61,79.68,8701.0,70.7124,70.7479,70.6769,70.739,8701.0
2019-07-10 12:50:00,79.69,79.71,79.65,79.67,5798.0,70.7479,70.7657,70.7124,70.7301,5798.0
2019-07-10 12:55:00,79.66,79.68,79.65,79.65,8566.0,70.7213,70.739,70.7124,70.7124,8566.0
2019-07-10 13:00:00,79.65,79.7,79.65,79.67,9790.0,70.7124,70.7568,70.7124,70.7301,9790.0
2019-07-10 13:05:00,79.66,79.72,79.65,79.7,12726.0,70.7213,70.7745,70.7124,70.7568,12726.0
2019-07-10 13:10:00,79.7,79.71,79.6,79.61,12203.0,70.7568,70.7657,70.668,70.6769,12203.0
2019-07-10 13:15:00,79.61,79.61,79.54,79.58,13602.0,70.6769,70.6769,70.6147,70.6502,13602.0
2019-07-10 13:20:00,79.59,79.6,79.54,79.55,4625.0,70.6591,70.668,70.6147,70.6236,4625.0
2019-07-10 13:25:00,79.54,79.58,79.51,79.54,15524.0,70.6147,70.6502,70.5881,70.6147,15524.0
2019-07-10 13:30:00,79.54,79.56,79.51,79.56,8090.0,70.6147,70.6325,70.5881,70.6325,8090.0
2019-07-10 13:35:00,79.57,79.59,79.55,79.56,10191.0,70.6414,70.6591,70.6236,70.6325,10191.0
2019-07-10 13:40:00,79.55,79.59,79.53,79.56,9172.0,70.6236,70.6591,70.6059,70.6325,9172.0
2019-07-10 13:45:00,79.58,79.59,79.52,79.54,8428.0,70.6502,70.6591,70.597,70.6147,8428.0
2019-07-10 13:50:00,79.53,79.55,79.49,79.5,7007.0,70.6059,70.6236,70.5703,70.5792,7007.0
2019-07-10 13:55:00,79.5,79.52,79.44,79.45,14091.0,70.5792,70.597,70.526,70.5348,14091.0
2019-07-10 14:00:00,79.45,79.58,79.45,79.53,12427.0,70.5348,70.6502,70.5348,70.6059,12427.0
2019-07-10 14:05:00,79.52,79.54,79.45,79.47,9015.0,70.597,70.6147,70.5348,70.5526,9015.0
2019-07-10 14:10:00,79.47,79.52,79.42,79.44,9588.0,70.5526,70.597,70.5082,70.526,9588.0
2019-07-10 14:15:00,79.45,79.46,79.35,79.36,10413.0,70.5348,70.5437,70.4461,70.4549,10413.0
2019-07-10 14:20:00,79.35,79.4,79.32,79.34,10494.0,70.4461,70.4904,70.4194,70.4372,10494.0
2019-07-10 14:25:00,79.34,79.35,79.3,79.32,21161.0,70.4372,70.4461,70.4017,70.4194,21161.0
2019-07-10 14:30:00,79.32,79.39,79.32,79.35,20818.0,70.4194,70.4816,70.4194,70.4461,20818.0
2019-07-10 14:35:00,79.35,79.38,79.24,79.26,26633.0,70.4461,70.4727,70.3484,70.3662,26633.0
2019-07-10 14:40:00,79.27,79.36,79.27,79.34,49801.0,70.375,70.4549,70.375,70.4372,49801.0
2019-07-10 14:45:00,79.33,79.33,79.25,79.28,13219.0,70.4283,70.4283,70.3573,70.3839,13219.0
2019-07-10 14:50:00,79.28,79.31,79.23,79.31,9167.0,70.3839,70.4105,70.3395,70.4105,9167.0
2019-07-10 14:55:00,79.31,79.35,79.29,79.32,7671.0,70.4105,70.4461,70.3928,70.4194,7671.0
2019-07-10 15:00:00,79.33,79.38,79.31,79.35,15702.0,70.4283,70.4727,70.4105,70.4461,15702.0
2019-07-10 15:05:00,79.36,79.43,79.34,79.43,14207.0,70.4549,70.5171,70.4372,70.5171,14207.0
2019-07-10 15:10:00,79.42,79.48,79.42,79.46,14956.0,70.5082,70.5615,70.5082,70.5437,14956.0
2019-07-10 15:15:00,79.47,79.49,79.43,79.44,17728.0,70.5526,70.5703,70.5171,70.526,17728.0
2019-07-10 15:20:00,79.44,79.44,79.37,79.39,15590.0,70.526,70.526,70.4638,70.4816,15590.0
2019-07-10 15:25:00,79.4,79.46,79.38,79.38,30412.0,70.4904,70.5437,70.4727,70.4727,30412.0
2019-07-10 15:30:00,79.38,79.46,79.37,79.44,25456.0,70.4727,70.5437,70.4638,70.526,25456.0
2019-07-10 15:35:00,79.45,79.45,79.23,79.23,28529.0,70.5348,70.5348,70.3395,70.3395,28529.0
2019-07-10 15:40:00,79.23,79.25,79.14,79.2,37526.0,70.3395,70.3573,70.2596,70.3129,37526.0
2019-07-10 15:45:00,79.2,79.22,79.14,79.18,30214.0,70.3129,70.3306,70.2596,70.2951,30214.0
2019-07-10 15:50:00,79.17,79.23,79.13,79.19,62932.0,70.2863,70.3395,70.2507,70.304,62932.0
2019-07-10 15:55:00,79.2,79.22,78.98,79.05,154355.0,70.3129,70.3306,70.1176,70.1797,154355.0
2019-07-11 09:30:00,79.29,79.33,79.13,79.23,34101.0,70.3928,70.4283,70.2507,70.3395,34101.0
2019-07-11 09:35:00,79.21,79.34,79.15,79.31,8108.0,70.3218,70.4372,70.2685,70.4105,8108.0
2019-07-11 09:40:00,79.31,79.31,78.98,78.98,13058.0,70.4105,70.4105,70.1176,70.1176,13058.0
2019-07-11 09:45:00,78.98,79.09,78.95,78.95,27898.0,70.1176,70.2152,70.0909,70.0909,27898.0
2019-07-11 09:50:00,78.95,78.96,78.83,78.83,7901.0,70.0909,70.0998,69.9844,69.9844,7901.0
2019-07-11 09:55:00,78.83,78.91,78.83,78.84,6495.0,69.9844,70.0554,69.9844,69.9933,6495.0
2019-07-11 10:00:00,78.84,78.99,78.78,78.82,15536.0,69.9933,70.1265,69.94,69.9755,15536.0
2019-07-11 10:05:00,78.81,78.84,78.72,78.75,15959.0,69.9667,69.9933,69.8867,69.9134,15959.0
2019-07-11 10:10:00,78.74,78.76,78.68,78.68,14314.0,69.9045,69.9223,69.8512,69.8512,14314.0
2019-07-11 10:15:00,78.7,78.75,78.64,78.66,8666.0,69.869,69.9134,69.8157,69.8335,8666.0
2019-07-11 10:20:00,78.64,78.67,78.51,78.54,36512.0,69.8157,69.8424,69.7003,69.7269,36512.0
2019-07-11 10:25:00,78.55,78.58,78.4,78.4,10912.0,69.7358,69.7625,69.6027,69.6027,10912.0
2019-07-11 10:30:00,78.4,78.45,78.36,78.44,13743.0,69.6027,69.647,69.5671,69.6382,13743.0
2019-07-11 10:35:00,78.45,78.5,78.42,78.47,10041.0,69.647,69.6914,69.6204,69.6648,10041.0
2019-07-11 10:40:00,78.47,78.61,78.46,78.57,14220.0,69.6648,69.7891,69.6559,69.7536,14220.0
2019-07-11 10:45:00,78.58,78.59,78.53,78.59,13618.0,69.7625,69.7713,69.7181,69.7713,13618.0
2019-07-11 10:50:00,78.59,78.66,78.55,78.62,10683.0,69.7713,69.8335,69.7358,69.798,10683.0
2019-07-11 10:55:00,78.6,78.6,78.45,78.47,31979.0,69.7802,69.7802,69.647,69.6648,31979.0
2019-07-11 11:00:00,78.45,78.52,78.45,78.52,7724.0,69.647,69.7092,69.647,69.7092,7724.0
2019-07-11 11:05:00,78.53,78.56,78.49,78.49,15265.0,69.7181,69.7447,69.6826,69.6826,15265.0
2019-07-11 11:10:00,78.48,78.5,78.4,78.45,103371.0,69.6737,69.6914,69.6027,69.647,103371.0
2019-07-11 11:15:00,78.45,78.51,78.45,78.47,25246.0,69.647,69.7003,69.647,69.6648,25246.0
2019-07-11 11:20:00,78.48,78.6,78.47,78.59,26916.0,69.6737,69.7802,69.6648,69.7713,26916.0
2019-07-11 11:25:00,78.59,78.6,78.42,78.45,26660.0,69.7713,69.7802,69.6204,69.647,26660.0
2019-07-11 11:30:00,78.45,78.48,78.4,78.43,35856.0,69.647,69.6737,69.6027,69.6293,35856.0
2019-07-11 11:35:00,78.42,78.45,78.32,78.34,32824.0,69.6204,69.647,69.5316,69.5494,32824.0
2019-07-11 11:40:00,78.33,78.37,78.28,78.34,38987.0,69.5405,69.576,69.4961,69.5494,38987.0
2019-07-11 11:45:00,78.33,78.42,78.31,78.4,29275.0,69.5405,69.6204,69.5228,69.6027,29275.0
2019-07-11 11:50:00,78.4,78.41,78.36,78.39,29193.0,69.6027,69.6115,69.5671,69.5938,29193.0
2019-07-11 11:55:00,78.38,78.45,78.38,78.42,30742.0,69.5849,69.647,69.5849,69.6204,30742.0
2019-07-11 12:00:00,78.44,78.51,78.42,78.5,77800.0,69.6382,69.7003,69.6204,69.6914,77800.0
2019-07-11 12:05:00,78.51,78.72,78.5,78.66,39098.0,69.7003,69.8867,69.6914,69.8335,39098.0
2019-07-11 12:10:00,78.66,78.66,78.56,78.56,25432.0,69.8335,69.8335,69.7447,69.7447,25432.0
2019-07-11 12:15:00,78.56,78.66,78.54,78.6,80039.0,69.7447,69.8335,69.7269,69.7802,80039.0
2019-07-11 12:20:00,78.61,78.7,78.59,78.65,31646.0,69.7891,69.869,69.7713,69.8246,31646.0
2019-07-11 12:25:00,78.64,78.65,78.56,78.57,16045.0,69.8157,69.8246,69.7447,69.7536,16045.0
2019-07-11 12:30:00,78.57,78.59,78.49,78.51,23810.0,69.7536,69.7713,69.6826,69.7003,23810.0
2019-07-11 12:35:00,78.51,78.51,78.45,78.45,12752.0,69.7003,69.7003,69.647,69.647,12752.0
2019-07-11 12:40:00,78.45,78.51,78.45,78.45,12087.0,69.647,69.7003,69.647,69.647,12087.0
2019-07-11 12:45:00,78.45,78.49,78.44,78.49,9279.0,69.647,69.6826,69.6382,69.6826,9279.0
2019-07-11 12:50:00,78.49,78.52,78.47,78.48,21628.0,69.6826,69.7092,69.6648,69.6737,21628.0
2019-07-11 12:55:00,78.49,78.51,78.46,78.5,16034.0,69.6826,69.7003,69.6559,69.6914,16034.0
2019-07-11 13:00:00,78.5,78.52,78.48,78.52,26772.0,69.6914,69.7092,69.6737,69.7092,26772.0
2019-07-11 13:05:00,78.52,78.54,78.45,78.45,14987.0,69.7092,69.7269,69.647,69.647,14987.0
2019-07-11 13:10:00,78.45,78.46,78.36,78.42,17519.0,69.647,69.6559,69.5671,69.6204,17519.0
2019-07-11 13:15:00,78.43,78.43,78.4,78.42,10357.0,69.6293,69.6293,69.6027,69.6204,10357.0
2019-07-11 13:20:00,78.42,78.44,78.37,78.37,11460.0,69.6204,69.6382,69.576,69.576,11460.0
2019-07-11 13:25:00,78.38,78.41,78.35,78.36,24764.0,69.5849,69.6115,69.5583,69.5671,24764.0
2019-07-11 13:30:00,78.35,78.42,78.34,78.37,23021.0,69.5583,69.6204,69.5494,69.576,23021.0
2019-07-11 13:35:00,78.36,78.38,78.24,78.37,28810.0,69.5671,69.5849,69.4606,69.576,28810.0
2019-07-11 13:40:00,78.37,78.39,78.32,78.33,12974.0,69.576,69.5938,69.5316,69.5405,12974.0
2019-07-11 13:45:00,78.34,78.36,78.3,78.33,14253.0,69.5494,69.5671,69.5139,69.5405,14253.0
2019-07-11 13:50:00,78.33,78.35,78.29,78.35,15132.0,69.5405,69.5583,69.505,69.5583,15132.0
2019-07-11 13:55:00,78.34,78.47,78.34,78.47,26059.0,69.5494,69.6648,69.5494,69.6648,26059.0
2019-07-11 14:00:00,78.46,78.54,78.46,78.53,27737.0,69.6559,69.7269,69.6559,69.7181,27737.0
2019-07-11 14:05:00,78.53,78.65,78.53,78.58,23209.0,69.7181,69.8246,69.7181,69.7625,23209.0
2019-07-11 14:10:00,78.59,78.69,78.56,78.67,15289.0,69.7713,69.8601,69.7447,69.8424,15289.0
2019-07-11 14:15:00,78.68,78.68,78.56,78.58,13472.0,69.8512,69.8512,69.7447,69.7625,13472.0
2019-07-11 14:20:00,78.58,78.7,78.58,78.65,21042.0,69.7625,69.869,69.7625,69.8246,21042.0
2019-07-11 14:25:00,78.64,78.72,78.64,78.7,24215.0,69.8157,69.8867,69.8157,69.869,24215.0
2019-07-11 14:30:00,78.71,78.81,78.69,78.78,21298.0,69.8779,69.9667,69.8601,69.94,21298.0
2019-07-11 14:35:00,78.78,78.9,78.78,78.87,19637.0,69.94,70.0466,69.94,70.0199,19637.0
2019-07-11 14:40:00,78.86,78.93,78.85,78.91,17083.0,70.011,70.0732,70.0022,70.0554,17083.0
2019-07-11 14:45:00,78.91,78.95,78.87,78.88,44045.0,70.0554,70.0909,70.0199,70.0288,44045.0
2019-07-11 14:50:00,78.89,78.94,78.84,78.93,43501.0,70.0377,70.0821,69.9933,70.0732,43501.0
2019-07-11 14:55:00,78.94,78.96,78.9,78.91,15465.0,70.0821,70.0998,70.0466,70.0554,15465.0
2019-07-11 15:00:00,78.91,78.96,78.87,78.94,10406.0,70.0554,70.0998,70.0199,70.0821,10406.0
2019-07-11 15:05:00,78.94,78.94,78.88,78.89,9282.0,70.0821,70.0821,70.0288,70.0377,9282.0
2019-07-11 15:10:00,78.9,78.92,78.85,78.9,20269.0,70.0466,70.0643,70.0022,70.0466,20269.0
2019-07-11 15:15:00,78.9,78.98,78.89,78.97,49956.0,70.0466,70.1176,70.0377,70.1087,49956.0
2019-07-11 15:20:00,78.96,78.98,78.9,78.91,11607.0,70.0998,70.1176,70.0466,70.0554,11607.0
2019-07-11 15:25:00,78.91,78.94,78.82,78.82,15896.0,70.0554,70.0821,69.9755,69.9755,15896.0
2019-07-11 15:30:00,78.81,78.84,78.77,78.78,28890.0,69.9667,69.9933,69.9311,69.94,28890.0
2019-07-11 15:35:00,78.77,78.93,78.74,78.89,29385.0,69.9311,70.0732,69.9045,70.0377,29385.0
2019-07-11 15:40:00,78.89,78.96,78.85,78.96,37701.0,70.0377,70.0998,70.0022,70.0998,37701.0
2019-07-11 15:45:00,78.95,79.01,78.91,79.01,32039.0,70.0909,70.1442,70.0554,70.1442,32039.0
2019-07-11 15:50:00,79.0,79.1,78.95,79.08,39937.0,70.1353,70.2241,70.0909,70.2064,39937.0
2019-07-11 15:55:00,79.09,79.18,78.99,79.15,138531.0,70.2152,70.2951,70.1265,70.2685,138531.0
2019-07-12 09:30:00,79.62,80.24,79.3,80.2,38314.0,70.6858,71.2362,70.4017,71.2007,38314.0
2019-07-12 09:35:00,80.2,80.54,80.09,80.54,13632.0,71.2007,71.5025,71.103,71.5025,13632.0
2019-07-12 09:40:00,80.5,80.65,80.39,80.4,10367.0,71.467,71.6002,71.3694,71.3782,10367.0
2019-07-12 09:45:00,80.42,80.91,80.42,80.86,28804.0,71.396,71.831,71.396,71.7866,28804.0
2019-07-12 09:50:00,80.89,80.9,80.7,80.88,13887.0,71.8133,71.8221,71.6446,71.8044,13887.0
2019-07-12 09:55:00,80.89,80.9,80.73,80.73,8477.0,71.8133,71.8221,71.6712,71.6712,8477.0
2019-07-12 10:00:00,80.73,80.85,80.7,80.8,17425.0,71.6712,71.7777,71.6446,71.7334,17425.0
2019-07-12 10:05:00,80.84,80.96,80.79,80.85,12850.0,71.7689,71.8754,71.7245,71.7777,12850.0
2019-07-12 10:10:00,80.84,80.94,80.8,80.84,10206.0,71.7689,71.8576,71.7334,71.7689,10206.0
2019-07-12 10:15:00,80.85,80.91,80.84,80.91,10722.0,71.7777,71.831,71.7689,71.831,10722.0
2019-07-12 10:20:00,80.92,80.98,80.86,80.93,11741.0,71.8399,71.8932,71.7866,71.8488,11741.0
2019-07-12 10:25:00,80.92,80.98,80.89,80.93,6129.0,71.8399,71.8932,71.8133,71.8488,6129.0
2019-07-12 10:30:00,80.91,80.95,80.84,80.91,8565.0,71.831,71.8665,71.7689,71.831,8565.0
2019-07-12 10:35:00,80.9,81.09,80.89,81.04,11847.0,71.8221,71.9908,71.8133,71.9464,11847.0
2019-07-12 10:40:00,81.05,81.07,80.92,80.94,8317.0,71.9553,71.9731,71.8399,71.8576,8317.0
2019-07-12 10:45:00,80.94,80.99,80.88,80.9,6701.0,71.8576,71.902,71.8044,71.8221,6701.0
2019-07-12 10:50:00,80.89,80.89,80.82,80.83,4237.0,71.8133,71.8133,71.7511,71.76,4237.0
2019-07-12 10:55:00,80.81,80.82,80.73,80.77,5031.0,71.7422,71.7511,71.6712,71.7067,5031.0
2019-07-12 11:00:00,80.73,80.8,80.7,80.76,15161.0,71.6712,71.7334,71.6446,71.6978,15161.0
2019-07-12 11:05:00,80.74,80.74,80.59,80.6,9898.0,71.6801,71.6801,71.5469,71.5558,9898.0
2019-07-12 11:10:00,80.6,80.66,80.58,80.65,9009.0,71.5558,71.6091,71.538,71.6002,9009.0
2019-07-12 11:15:00,80.65,80.74,80.65,80.74,10747.0,71.6002,71.6801,71.6002,71.6801,10747.0
2019-07-12 11:20:00,80.72,80.76,80.69,80.74,6727.0,71.6623,71.6978,71.6357,71.6801,6727.0
2019-07-12 11:25:00,80.73,80.81,80.71,80.78,7515.0,71.6712,71.7422,71.6534,71.7156,7515.0
2019-07-12 11:30:00,80.8,80.82,80.75,80.78,13200.0,71.7334,71.7511,71.689,71.7156,13200.0
2019-07-12 11:35:00,80.77,80.78,80.73,80.74,8444.0,71.7067,71.7156,71.6712,71.6801,8444.0
2019-07-12 11:40:00,80.74,80.93,80.73,80.92,17869.0,71.6801,71.8488,71.6712,71.8399,17869.0
2019-07-12 11:45:00,80.92,80.92,80.83,80.89,11158.0,71.8399,71.8399,71.76,71.8133,11158.0
2019-07-12 11:50:00,80.89,81.0,80.87,80.96,21352.0,71.8133,71.9109,71.7955,71.8754,21352.0
2019-07-12 11:55:00,80.98,81.11,80.97,81.1,24688.0,71.8932,72.0086,71.8843,71.9997,24688.0
2019-07-12 12:00:00,81.09,81.1,81.05,81.06,11007.0,71.9908,71.9997,71.9553,71.9642,11007.0
2019-07-12 12:05:00,81.07,81.13,81.01,81.04,8645.0,71.9731,72.0263,71.9198,71.9464,8645.0
2019-07-12 12:10:00,81.05,81.11,81.01,81.11,7919.0,71.9553,72.0086,71.9198,72.0086,7919.0
2019-07-12 12:15:00,81.11,81.24,81.11,81.22,15326.0,72.0086,72.124,72.0086,72.1062,15326.0
2019-07-12 12:20:00,81.21,81.23,81.14,81.19,6902.0,72.0973,72.1151,72.0352,72.0796,6902.0
2019-07-12 12:25:00,81.18,81.18,81.14,81.17,3704.0,72.0707,72.0707,72.0352,72.0618,3704.0
2019-07-12 12:30:00,81.17,81.2,81.15,81.19,5250.0,72.0618,72.0885,72.0441,72.0796,5250.0
2019-07-12 12:35:00,81.2,81.22,81.17,81.21,7857.0,72.0885,72.1062,72.0618,72.0973,7857.0
2019-07-12 12:40:00,81.21,81.21,81.15,81.18,6575.0,72.0973,72.0973,72.0441,72.0707,6575.0
2019-07-12 12:45:00,81.19,81.19,81.12,81.12,6482.0,72.0796,72.0796,72.0174,72.0174,6482.0
2019-07-12 12:50:00,81.13,81.17,81.1,81.16,11619.0,72.0263,72.0618,71.9997,72.053,11619.0
2019-07-12 12:55:00,81.16,81.18,81.13,81.14,7444.0,72.053,72.0707,72.0263,72.0352,7444.0
2019-07-12 13:00:00,81.14,81.15,81.05,81.05,6241.0,72.0352,72.0441,71.9553,71.9553,6241.0
2019-07-12 13:05:00,81.06,81.08,81.03,81.08,5749.0,71.9642,71.9819,71.9375,71.9819,5749.0
2019-07-12 13:10:00,81.07,81.13,81.06,81.13,4825.0,71.9731,72.0263,71.9642,72.0263,4825.0
2019-07-12 13:15:00,81.14,81.15,81.08,81.1,16271.0,72.0352,72.0441,71.9819,71.9997,16271.0
2019-07-12 13:20:00,81.11,81.18,81.11,81.16,6756.0,72.0086,72.0707,72.0086,72.053,6756.0
2019-07-12 13:25:00,81.15,81.16,81.09,81.09,8646.0,72.0441,72.053,71.9908,71.9908,8646.0
2019-07-12 13:30:00,81.09,81.17,81.03,81.17,42628.0,71.9908,72.0618,71.9375,72.0618,42628.0
2019-07-12 13:35:00,81.17,81.17,81.09,81.09,4099.0,72.0618,72.0618,71.9908,71.9908,4099.0
2019-07-12 13:40:00,81.1,81.15,81.08,81.1,13928.0,71.9997,72.0441,71.9819,71.9997,13928.0
2019-07-12 13:45:00,81.1,81.15,81.1,81.14,4086.0,71.9997,72.0441,71.9997,72.0352,4086.0
2019-07-12 13:50:00,81.15,81.17,81.1,81.14,10460.0,72.0441,72.0618,71.9997,72.0352,10460.0
2019-07-12 13:55:00,81.14,81.15,81.1,81.1,4631.0,72.0352,72.0441,71.9997,71.9997,4631.0
2019-07-12 14:00:00,81.09,81.09,81.05,81.07,7147.0,71.9908,71.9908,71.9553,71.9731,7147.0
2019-07-12 14:05:00,81.07,81.11,81.05,81.08,4548.0,71.9731,72.0086,71.9553,71.9819,4548.0
2019-07-12 14:10:00,81.08,81.08,81.02,81.06,5336.0,71.9819,71.9819,71.9287,71.9642,5336.0
2019-07-12 14:15:00,81.06,81.17,81.06,81.12,9089.0,71.9642,72.0618,71.9642,72.0174,9089.0
2019-07-12 14:20:00,81.11,81.19,81.11,81.18,5929.0,72.0086,72.0796,72.0086,72.0707,5929.0
2019-07-12 14:25:00,81.17,81.19,81.17,81.18,4641.0,72.0618,72.0796,72.0618,72.0707,4641.0
2019-07-12 14:30:00,81.17,81.23,81.16,81.22,9977.0,72.0618,72.1151,72.053,72.1062,9977.0
2019-07-12 14:35:00,81.22,81.3,81.2,81.28,14189.0,72.1062,72.1772,72.0885,72.1595,14189.0
2019-07-12 14:40:00,81.28,81.39,81.28,81.33,10914.0,72.1595,72.2571,72.1595,72.2039,10914.0
2019-07-12 14:45:00,81.33,81.38,81.31,81.36,13040.0,72.2039,72.2483,72.1861,72.2305,13040.0
2019-07-12 14:50:00,81.37,81.39,81.33,81.33,7435.0,72.2394,72.2571,72.2039,72.2039,7435.0
2019-07-12 14:55:00,81.33,81.43,81.33,81.42,8096.0,72.2039,72.2927,72.2039,72.2838,8096.0
2019-07-12 15:00:00,81.43,81.44,81.37,81.42,9566.0,72.2927,72.3015,72.2394,72.2838,9566.0
2019-07-12 15:05:00,81.42,81.44,81.36,81.37,12080.0,72.2838,72.3015,72.2305,72.2394,12080.0
2019-07-12 15:10:00,81.37,81.41,81.37,81.39,13500.0,72.2394,72.2749,72.2394,72.2571,13500.0
2019-07-12 15:15:00,81.38,81.42,81.33,81.39,16020.0,72.2483,72.2838,72.2039,72.2571,16020.0
2019-07-12 15:20:00,81.41,81.46,81.39,81.42,13323.0,72.2749,72.3193,72.2571,72.2838,13323.0
2019-07-12 15:25:00,81.43,81.46,81.39,81.45,11947.0,72.2927,72.3193,72.2571,72.3104,11947.0
2019-07-12 15:30:00,81.45,81.53,81.45,81.52,24484.0,72.3104,72.3814,72.3104,72.3726,24484.0
2019-07-12 15:35:00,81.51,81.55,81.48,81.51,24099.0,72.3637,72.3992,72.337,72.3637,24099.0
2019-07-12 15:40:00,81.5,81.53,81.37,81.4,32851.0,72.3548,72.3814,72.2394,72.266,32851.0
2019-07-12 15:45:00,81.39,81.41,81.3,81.34,52115.0,72.2571,72.2749,72.1772,72.2128,52115.0
2019-07-12 15:50:00,81.34,81.34,81.26,81.26,71574.0,72.2128,72.2128,72.1417,72.1417,71574.0
2019-07-12 15:55:00,81.27,81.29,81.21,81.21,136527.0,72.1506,72.1684,72.0973,72.0973,136527.0
2019-07-15 09:30:00,81.22,81.41,81.17,81.41,20099.0,72.1062,72.2749,72.0618,72.2749,20099.0
2019-07-15 09:35:00,81.39,81.4,81.12,81.17,6640.0,72.2571,72.266,72.0174,72.0618,6640.0
2019-07-15 09:40:00,81.18,81.25,81.14,81.23,12348.0,72.0707,72.1329,72.0352,72.1151,12348.0
2019-07-15 09:45:00,81.23,81.23,80.94,80.94,11726.0,72.1151,72.1151,71.8576,71.8576,11726.0
2019-07-15 09:50:00,80.93,80.94,80.68,80.74,12388.0,71.8488,71.8576,71.6268,71.6801,12388.0
2019-07-15 09:55:00,80.75,80.78,80.57,80.57,25777.0,71.689,71.7156,71.5292,71.5292,25777.0
2019-07-15 10:00:00,80.58,80.61,80.43,80.47,91299.0,71.538,71.5647,71.4049,71.4404,91299.0
2019-07-15 10:05:00,80.47,80.54,80.42,80.42,29655.0,71.4404,71.5025,71.396,71.396,29655.0
2019-07-15 10:10:00,80.39,80.45,80.36,80.45,11712.0,71.3694,71.4226,71.3427,71.4226,11712.0
2019-07-15 10:15:00,80.44,80.57,80.44,80.46,11411.0,71.4137,71.5292,71.4137,71.4315,11411.0
2019-07-15 10:20:00,80.46,80.48,80.33,80.36,20477.0,71.4315,71.4493,71.3161,71.3427,20477.0
2019-07-15 10:25:00,80.34,80.5,80.32,80.5,7934.0,71.325,71.467,71.3072,71.467,7934.0
2019-07-15 10:30:00,80.52,80.62,80.51,80.58,8197.0,71.4848,71.5735,71.4759,71.538,8197.0
2019-07-15 10:35:00,80.58,80.71,80.48,80.5,17967.0,71.538,71.6534,71.4493,71.467,17967.0
2019-07-15 10:40:00,80.48,80.49,80.39,80.39,11347.0,71.4493,71.4581,71.3694,71.3694,11347.0
2019-07-15 10:45:00,80.41,80.45,80.36,80.45,11042.0,71.3871,71.4226,71.3427,71.4226,11042.0
2019-07-15 10:50:00,80.46,80.51,80.44,80.49,30559.0,71.4315,71.4759,71.4137,71.4581,30559.0
2019-07-15 10:55:00,80.48,80.48,80.43,80.44,4403.0,71.4493,71.4493,71.4049,71.4137,4403.0
2019-07-15 11:00:00,80.44,80.48,80.39,80.42,14058.0,71.4137,71.4493,71.3694,71.396,14058.0
2019-07-15 11:05:00,80.42,80.43,80.38,80.42,5610.0,71.396,71.4049,71.3605,71.396,5610.0
2019-07-15 11:10:00,80.42,80.48,80.4,80.48,7326.0,71.396,71.4493,71.3782,71.4493,7326.0
2019-07-15 11:15:00,80.48,80.54,80.44,80.51,12975.0,71.4493,71.5025,71.4137,71.4759,12975.0
2019-07-15 11:20:00,80.48,80.54,80.48,80.54,7611.0,71.4493,71.5025,71.4493,71.5025,7611.0
2019-07-15 11:25:00,80.53,80.59,80.5,80.58,17784.0,71.4936,71.5469,71.467,71.538,17784.0
2019-07-15 11:30:00,80.59,80.69,80.57,80.63,27342.0,71.5469,71.6357,71.5292,71.5824,27342.0
2019-07-15 11:35:00,80.63,80.75,80.63,80.74,8291.0,71.5824,71.689,71.5824,71.6801,8291.0
2019-07-15 11:40:00,80.74,80.82,80.72,80.8,6597.0,71.6801,71.7511,71.6623,71.7334,6597.0
2019-07-15 11:45:00,80.79,80.79,80.68,80.69,25245.0,71.7245,71.7245,71.6268,71.6357,25245.0
2019-07-15 11:50:00,80.69,80.72,80.64,80.66,33566.0,71.6357,71.6623,71.5913,71.6091,33566.0
2019-07-15 11:55:00,80.67,80.67,80.53,80.53,15885.0,71.6179,71.6179,71.4936,71.4936,15885.0
2019-07-15 12:00:00,80.54,80.58,80.49,80.53,55869.0,71.5025,71.538,71.4581,71.4936,55869.0
2019-07-15 12:05:00,80.53,80.53,80.49,80.52,20149.0,71.4936,71.4936,71.4581,71.4848,20149.0
2019-07-15 12:10:00,80.53,80.64,80.51,80.62,16014.0,71.4936,71.5913,71.4759,71.5735,16014.0
2019-07-15 12:15:00,80.62,80.8,80.59,80.8,17024.0,71.5735,71.7334,71.5469,71.7334,17024.0
2019-07-15 12:20:00,80.8,80.8,80.73,80.73,12013.0,71.7334,71.7334,71.6712,71.6712,12013.0
2019-07-15 12:25:00,80.73,80.73,80.69,80.69,5537.0,71.6712,71.6712,71.6357,71.6357,5537.0
2019-07-15 12:30:00,80.7,80.74,80.68,80.74,7095.0,71.6446,71.6801,71.6268,71.6801,7095.0
2019-07-15 12:35:00,80.73,80.78,80.73,80.78,6312.0,71.6712,71.7156,71.6712,71.7156,6312.0
2019-07-15 12:40:00,80.79,80.8,80.74,80.8,9802.0,71.7245,71.7334,71.6801,71.7334,9802.0
2019-07-15 12:45:00,80.81,80.82,80.76,80.82,6299.0,71.7422,71.7511,71.6978,71.7511,6299.0
2019-07-15 12:50:00,80.81,80.82,80.71,80.72,9106.0,71.7422,71.7511,71.6534,71.6623,9106.0
2019-07-15 12:55:00,80.72,80.77,80.72,80.76,7252.0,71.6623,71.7067,71.6623,71.6978,7252.0
2019-07-15 13:00:00,80.77,80.78,80.75,80.75,4349.0,71.7067,71.7156,71.689,71.689,4349.0
2019-07-15 13:05:00,80.73,80.78,80.73,80.74,4896.0,71.6712,71.7156,71.6712,71.6801,4896.0
2019-07-15 13:10:00,80.75,80.78,80.72,80.75,4778.0,71.689,71.7156,71.6623,71.689,4778.0
2019-07-15 13:15:00,80.76,80.81,80.75,80.81,4904.0,71.6978,71.7422,71.689,71.7422,4904.0
2019-07-15 13:20:00,80.82,80.85,80.77,80.77,11056.0,71.7511,71.7777,71.7067,71.7067,11056.0
2019-07-15 13:25:00,80.77,80.78,80.71,80.72,4928.0,71.7067,71.7156,71.6534,71.6623,4928.0
2019-07-15 13:30:00,80.71,80.74,80.67,80.74,7215.0,71.6534,71.6801,71.6179,71.6801,7215.0
2019-07-15 13:35:00,80.74,80.78,80.74,80.77,7041.0,71.6801,71.7156,71.6801,71.7067,7041.0
2019-07-15 13:40:00,80.77,80.81,80.75,80.78,10151.0,71.7067,71.7422,71.689,71.7156,10151.0
2019-07-15 13:45:00,80.78,80.81,80.78,80.79,5482.0,71.7156,71.7422,71.7156,71.7245,5482.0
2019-07-15 13:50:00,80.79,80.82,80.77,80.79,4934.0,71.7245,71.7511,71.7067,71.7245,4934.0
2019-07-15 13:55:00,80.78,80.9,80.77,80.85,8984.0,71.7156,71.8221,71.7067,71.7777,8984.0
2019-07-15 14:00:00,80.84,80.87,80.83,80.85,4296.0,71.7689,71.7955,71.76,71.7777,4296.0
2019-07-15 14:05:00,80.83,80.86,80.82,80.84,6735.0,71.76,71.7866,71.7511,71.7689,6735.0
2019-07-15 14:10:00,80.84,80.88,80.81,80.85,16236.0,71.7689,71.8044,71.7422,71.7777,16236.0
2019-07-15 14:15:00,80.85,80.92,80.84,80.87,28896.0,71.7777,71.8399,71.7689,71.7955,28896.0
2019-07-15 14:20:00,80.86,80.9,80.84,80.88,75526.0,71.7866,71.8221,71.7689,71.8044,75526.0
2019-07-15 14:25:00,80.88,80.88,80.76,80.8,48304.0,71.8044,71.8044,71.6978,71.7334,48304.0
2019-07-15 14:30:00,80.8,80.8,80.65,80.66,58826.0,71.7334,71.7334,71.6002,71.6091,58826.0
2019-07-15 14:35:00,80.65,80.81,80.6,80.78,65119.0,71.6002,71.7422,71.5558,71.7156,65119.0
2019-07-15 14:40:00,80.77,80.77,80.68,80.68,6300.0,71.7067,71.7067,71.6268,71.6268,6300.0
2019-07-15 14:45:00,80.69,80.72,80.65,80.65,8221.0,71.6357,71.6623,71.6002,71.6002,8221.0
2019-07-15 14:50:00,80.66,80.77,80.66,80.73,10881.0,71.6091,71.7067,71.6091,71.6712,10881.0
2019-07-15 14:55:00,80.74,80.84,80.69,80.79,26864.0,71.6801,71.7689,71.6357,71.7245,26864.0
2019-07-15 15:00:00,80.79,80.81,80.74,80.74,6217.0,71.7245,71.7422,71.6801,71.6801,6217.0
2019-07-15 15:05:00,80.75,80.75,80.71,80.73,4300.0,71.689,71.689,71.6534,71.6712,4300.0
2019-07-15 15:10:00,80.71,80.71,80.66,80.67,3336.0,71.6534,71.6534,71.6091,71.6179,3336.0
2019-07-15 15:15:00,80.66,80.69,80.66,80.68,8068.0,71.6091,71.6357,71.6091,71.6268,8068.0
2019-07-15 15:20:00,80.68,80.7,80.66,80.66,11305.0,71.6268,71.6446,71.6091,71.6091,11305.0
2019-07-15 15:25:00,80.66,80.66,80.62,80.65,7693.0,71.6091,71.6091,71.5735,71.6002,7693.0
2019-07-15 15:30:00,80.64,80.66,80.59,80.65,17476.0,71.5913,71.6091,71.5469,71.6002,17476.0
2019-07-15 15:35:00,80.66,80.71,80.64,80.68,10899.0,71.6091,71.6534,71.5913,71.6268,10899.0
2019-07-15 15:40:00,80.69,80.75,80.67,80.67,21389.0,71.6357,71.689,71.6179,71.6179,21389.0
2019-07-15 15:45:00,80.67,80.68,80.62,80.63,28217.0,71.6179,71.6268,71.5735,71.5824,28217.0
2019-07-15 15:50:00,80.64,80.67,80.6,80.63,53508.0,71.5913,71.6179,71.5558,71.5824,53508.0
2019-07-15 15:55:00,80.63,80.71,80.57,80.7,69972.0,71.5824,71.6534,71.5292,71.6446,69972.0
2019-07-16 09:30:00,80.61,80.65,80.2,80.23,45968.0,71.5647,71.6002,71.2007,71.2273,45968.0
2019-07-16 09:35:00,80.24,80.48,80.24,80.42,8879.0,71.2362,71.4493,71.2362,71.396,8879.0
2019-07-16 09:40:00,80.39,80.78,80.39,80.74,6712.0,71.3694,71.7156,71.3694,71.6801,6712.0
2019-07-16 09:45:00,80.78,81.0,80.78,80.96,5576.0,71.7156,71.9109,71.7156,71.8754,5576.0
2019-07-16 09:50:00,80.95,81.0,80.83,80.95,20223.0,71.8665,71.9109,71.76,71.8665,20223.0
2019-07-16 09:55:00,80.99,81.01,80.9,80.96,11490.0,71.902,71.9198,71.8221,71.8754,11490.0
2019-07-16 10:00:00,80.95,81.22,80.95,81.22,7249.0,71.8665,72.1062,71.8665,72.1062,7249.0
2019-07-16 10:05:00,81.21,81.27,81.09,81.21,15339.0,72.0973,72.1506,71.9908,72.0973,15339.0
2019-07-16 10:10:00,81.2,81.25,81.08,81.12,22723.0,72.0885,72.1329,71.9819,72.0174,22723.0
2019-07-16 10:15:00,81.15,81.39,81.14,81.27,40647.0,72.0441,72.2571,72.0352,72.1506,40647.0
2019-07-16 10:20:00,81.29,81.34,81.21,81.25,59568.0,72.1684,72.2128,72.0973,72.1329,59568.0
2019-07-16 10:25:00,81.26,81.28,81.17,81.25,12952.0,72.1417,72.1595,72.0618,72.1329,12952.0
2019-07-16 10:30:00,81.27,81.28,81.09,81.15,14442.0,72.1506,72.1595,71.9908,72.0441,14442.0
2019-07-16 10:35:00,81.14,81.18,81.04,81.06,15047.0,72.0352,72.0707,71.9464,71.9642,15047.0
2019-07-16 10:40:00,81.06,81.06,80.94,81.06,14626.0,71.9642,71.9642,71.8576,71.9642,14626.0
2019-07-16 10:45:00,81.05,81.08,80.97,81.0,54223.0,71.9553,71.9819,71.8843,71.9109,54223.0
2019-07-16 10:50:00,81.0,81.0,80.86,80.92,19649.0,71.9109,71.9109,71.7866,71.8399,19649.0
2019-07-16 10:55:00,80.92,81.01,80.91,81.0,27704.0,71.8399,71.9198,71.831,71.9109,27704.0
2019-07-16 11:00:00,81.02,81.12,80.96,81.12,18099.0,71.9287,72.0174,71.8754,72.0174,18099.0
2019-07-16 11:05:00,81.12,81.14,81.01,81.07,15210.0,72.0174,72.0352,71.9198,71.9731,15210.0
2019-07-16 11:10:00,81.07,81.08,81.0,81.01,16341.0,71.9731,71.9819,71.9109,71.9198,16341.0
2019-07-16 11:15:00,81.01,81.05,80.98,81.01,10825.0,71.9198,71.9553,71.8932,71.9198,10825.0
2019-07-16 11:20:00,81.0,81.01,80.95,80.96,13672.0,71.9109,71.9198,71.8665,71.8754,13672.0
2019-07-16 11:25:00,80.97,81.0,80.92,80.97,16546.0,71.8843,71.9109,71.8399,71.8843,16546.0
2019-07-16 11:30:00,80.97,80.98,80.94,80.97,10693.0,71.8843,71.8932,71.8576,71.8843,10693.0
2019-07-16 11:35:00,80.98,81.04,80.98,81.04,13675.0,71.8932,71.9464,71.8932,71.9464,13675.0
2019-07-16 11:40:00,81.04,81.09,80.99,81.0,27312.0,71.9464,71.9908,71.902,71.9109,27312.0
2019-07-16 11:45:00,81.02,81.09,80.99,81.0,57208.0,71.9287,71.9908,71.902,71.9109,57208.0
2019-07-16 11:50:00,81.01,81.01,80.94,80.95,13165.0,71.9198,71.9198,71.8576,71.8665,13165.0
2019-07-16 11:55:00,80.96,80.97,80.82,80.82,13348.0,71.8754,71.8843,71.7511,71.7511,13348.0
2019-07-16 12:00:00,80.83,80.88,80.78,80.83,8527.0,71.76,71.8044,71.7156,71.76,8527.0
2019-07-16 12:05:00,80.84,80.84,80.78,80.79,8621.0,71.7689,71.7689,71.7156,71.7245,8621.0
2019-07-16 12:10:00,80.8,80.82,80.75,80.78,9598.0,71.7334,71.7511,71.689,71.7156,9598.0
2019-07-16 12:15:00,80.78,80.78,80.6,80.61,10565.0,71.7156,71.7156,71.5558,71.5647,10565.0
2019-07-16 12:20:00,80.63,80.7,80.62,80.67,10053.0,71.5824,71.6446,71.5735,71.6179,10053.0
2019-07-16 12:25:00,80.67,80.75,80.67,80.75,24858.0,71.6179,71.689,71.6179,71.689,24858.0
2019-07-16 12:30:00,80.75,80.78,80.71,80.76,9511.0,71.689,71.7156,71.6534,71.6978,9511.0
2019-07-16 12:35:00,80.75,80.84,80.73,80.77,51146.0,71.689,71.7689,71.6712,71.7067,51146.0
2019-07-16 12:40:00,80.78,80.83,80.74,80.81,30475.0,71.7156,71.76,71.6801,71.7422,30475.0
2019-07-16 12:45:00,80.8,80.81,80.74,80.75,16587.0,71.7334,71.7422,71.6801,71.689,16587.0
2019-07-16 12:50:00,80.75,80.75,80.66,80.67,8452.0,71.689,71.689,71.6091,71.6179,8452.0
2019-07-16 12:55:00,80.66,80.69,80.64,80.69,8513.0,71.6091,71.6357,71.5913,71.6357,8513.0
2019-07-16 13:00:00,80.69,80.85,80.68,80.82,18892.0,71.6357,71.7777,71.6268,71.7511,18892.0
2019-07-16 13:05:00,80.82,80.93,80.82,80.92,10547.0,71.7511,71.8488,71.7511,71.8399,10547.0
2019-07-16 13:10:00,80.92,80.94,80.9,80.92,5029.0,71.8399,71.8576,71.8221,71.8399,5029.0
2019-07-16 13:15:00,80.92,80.94,80.9,80.92,6879.0,71.8399,71.8576,71.8221,71.8399,6879.0
2019-07-16 13:20:00,80.93,80.99,80.93,80.98,7181.0,71.8488,71.902,71.8488,71.8932,7181.0
2019-07-16 13:25:00,80.98,81.0,80.96,80.99,6024.0,71.8932,71.9109,71.8754,71.902,6024.0
2019-07-16 13:30:00,80.98,81.03,80.97,81.02,14789.0,71.8932,71.9375,71.8843,71.9287,14789.0
2019-07-16 13:35:00,81.01,81.01,80.93,80.94,9413.0,71.9198,71.9198,71.8488,71.8576,9413.0
2019-07-16 13:40:00,80.93,81.01,80.92,81.0,8745.0,71.8488,71.9198,71.8399,71.9109,8745.0
2019-07-16 13:45:00,80.99,81.04,80.93,81.04,15865.0,71.902,71.9464,71.8488,71.9464,15865.0
2019-07-16 13:50:00,81.06,81.09,81.04,81.06,6880.0,71.9642,71.9908,71.9464,71.9642,6880.0
2019-07-16 13:55:00,81.07,81.08,81.01,81.02,12797.0,71.9731,71.9819,71.9198,71.9287,12797.0
2019-07-16 14:00:00,81.02,81.05,81.01,81.04,9491.0,71.9287,71.9553,71.9198,71.9464,9491.0
2019-07-16 14:05:00,81.04,81.05,81.01,81.02,6400.0,71.9464,71.9553,71.9198,71.9287,6400.0
2019-07-16 14:10:00,81.03,81.06,80.99,81.04,8265.0,71.9375,71.9642,71.902,71.9464,8265.0
2019-07-16 14:15:00,81.04,81.07,81.04,81.05,5402.0,71.9464,71.9731,71.9464,71.9553,5402.0
2019-07-16 14:20:00,81.05,81.14,81.01,81.14,39608.0,71.9553,72.0352,71.9198,72.0352,39608.0
2019-07-16 14:25:00,81.13,81.14,81.04,81.08,10895.0,72.0263,72.0352,71.9464,71.9819,10895.0
2019-07-16 14:30:00,81.08,81.1,81.03,81.05,21920.0,71.9819,71.9997,71.9375,71.9553,21920.0
2019-07-16 14:35:00,81.05,81.14,81.05,81.14,10844.0,71.9553,72.0352,71.9553,72.0352,10844.0
2019-07-16 14:40:00,81.14,81.24,81.13,81.24,14978.0,72.0352,72.124,72.0263,72.124,14978.0
2019-07-16 14:45:00,81.25,81.28,81.18,81.27,10754.0,72.1329,72.1595,72.0707,72.1506,10754.0
2019-07-16 14:50:00,81.27,81.31,81.24,81.31,13077.0,72.1506,72.1861,72.124,72.1861,13077.0
2019-07-16 14:55:00,81.31,81.34,81.29,81.3,9774.0,72.1861,72.2128,72.1684,72.1772,9774.0
2019-07-16 15:00:00,81.29,81.33,81.26,81.28,11775.0,72.1684,72.2039,72.1417,72.1595,11775.0
2019-07-16 15:05:00,81.29,81.37,81.29,81.32,9548.0,72.1684,72.2394,72.1684,72.195,9548.0
2019-07-16 15:10:00,81.31,81.36,81.3,81.31,9096.0,72.1861,72.2305,72.1772,72.1861,9096.0
2019-07-16 15:15:00,81.31,81.33,81.21,81.26,10252.0,72.1861,72.2039,72.0973,72.1417,10252.0
2019-07-16 15:20:00,81.25,81.31,81.22,81.24,12949.0,72.1329,72.1861,72.1062,72.124,12949.0
2019-07-16 15:25:00,81.21,81.27,81.21,81.25,11175.0,72.0973,72.1506,72.0973,72.1329,11175.0
2019-07-16 15:30:00,81.25,81.33,81.23,81.3,18414.0,72.1329,72.2039,72.1151,72.1772,18414.0
2019-07-16 15:35:00,81.3,81.4,81.29,81.4,18280.0,72.1772,72.266,72.1684,72.266,18280.0
2019-07-16 15:40:00,81.39,81.41,81.37,81.38,24240.0,72.2571,72.2749,72.2394,72.2483,24240.0
2019-07-16 15:45:00,81.37,81.38,81.29,81.34,32273.0,72.2394,72.2483,72.1684,72.2128,32273.0
2019-07-16 15:50:00,81.34,81.39,81.31,81.32,51187.0,72.2128,72.2571,72.1861,72.195,51187.0
2019-07-16 15:55:00,81.33,81.34,81.14,81.15,103517.0,72.2039,72.2128,72.0352,72.0441,103517.0
2019-07-17 09:30:00,81.05,81.14,80.56,80.65,29492.0,71.9553,72.0352,71.5203,71.6002,29492.0
2019-07-17 09:35:00,80.71,80.75,80.53,80.64,4999.0,71.6534,71.689,71.4936,71.5913,4999.0
2019-07-17 09:40:00,80.67,80.67,80.43,80.5,8688.0,71.6179,71.6179,71.4049,71.467,8688.0
2019-07-17 09:45:00,80.44,80.44,80.3,80.4,4621.0,71.4137,71.4137,71.2895,71.3782,4621.0
2019-07-17 09:50:00,80.41,80.57,80.38,80.57,9522.0,71.3871,71.5292,71.3605,71.5292,9522.0
2019-07-17 09:55:00,80.52,80.69,80.5,80.54,8072.0,71.4848,71.6357,71.467,71.5025,8072.0
2019-07-17 10:00:00,80.53,80.57,80.25,80.34,14626.0,71.4936,71.5292,71.2451,71.325,14626.0
2019-07-17 10:05:00,80.35,80.37,80.19,80.19,6742.0,71.3338,71.3516,71.1918,71.1918,6742.0
2019-07-17 10:10:00,80.19,80.23,80.12,80.12,12752.0,71.1918,71.2273,71.1297,71.1297,12752.0
2019-07-17 10:15:00,80.12,80.34,80.11,80.19,13045.0,71.1297,71.325,71.1208,71.1918,13045.0
2019-07-17 10:20:00,80.19,80.21,80.07,80.11,53918.0,71.1918,71.2096,71.0853,71.1208,53918.0
2019-07-17 10:25:00,80.11,80.23,80.1,80.15,13510.0,71.1208,71.2273,71.1119,71.1563,13510.0
2019-07-17 10:30:00,80.15,80.23,80.06,80.23,8173.0,71.1563,71.2273,71.0764,71.2273,8173.0
2019-07-17 10:35:00,80.25,80.28,80.16,80.16,15377.0,71.2451,71.2717,71.1652,71.1652,15377.0
2019-07-17 10:40:00,80.13,80.18,80.01,80.01,9788.0,71.1385,71.1829,71.032,71.032,9788.0
2019-07-17 10:45:00,80.03,80.06,79.99,80.06,11583.0,71.0498,71.0764,71.0142,71.0764,11583.0
2019-07-17 10:50:00,80.04,80.08,79.92,79.93,8409.0,71.0586,71.0941,70.9521,70.961,8409.0
2019-07-17 10:55:00,79.94,80.07,79.94,80.05,9677.0,70.9699,71.0853,70.9699,71.0675,9677.0
2019-07-17 11:00:00,80.05,80.19,80.01,80.1,23334.0,71.0675,71.1918,71.032,71.1119,23334.0
2019-07-17 11:05:00,80.11,80.15,80.06,80.14,7534.0,71.1208,71.1563,71.0764,71.1474,7534.0
2019-07-17 11:10:00,80.14,80.33,80.13,80.3,21107.0,71.1474,71.3161,71.1385,71.2895,21107.0
2019-07-17 11:15:00,80.28,80.28,80.16,80.19,8019.0,71.2717,71.2717,71.1652,71.1918,8019.0
2019-07-17 11:20:00,80.21,80.39,80.21,80.39,14626.0,71.2096,71.3694,71.2096,71.3694,14626.0
2019-07-17 11:25:00,80.38,80.43,80.31,80.35,26850.0,71.3605,71.4049,71.2983,71.3338,26850.0
2019-07-17 11:30:00,80.35,80.41,80.3,80.3,8286.0,71.3338,71.3871,71.2895,71.2895,8286.0
2019-07-17 11:35:00,80.28,80.34,80.28,80.33,5089.0,71.2717,71.325,71.2717,71.3161,5089.0
2019-07-17 11:40:00,80.32,80.44,80.32,80.43,21880.0,71.3072,71.4137,71.3072,71.4049,21880.0
2019-07-17 11:45:00,80.43,80.48,80.38,80.48,22211.0,71.4049,71.4493,71.3605,71.4493,22211.0
2019-07-17 11:50:00,80.48,80.49,80.4,80.47,15406.0,71.4493,71.4581,71.3782,71.4404,15406.0
2019-07-17 11:55:00,80.47,80.53,80.35,80.35,20024.0,71.4404,71.4936,71.3338,71.3338,20024.0
2019-07-17 12:00:00,80.35,80.36,80.26,80.27,6663.0,71.3338,71.3427,71.2539,71.2628,6663.0
2019-07-17 12:05:00,80.27,80.3,80.23,80.23,5949.0,71.2628,71.2895,71.2273,71.2273,5949.0
2019-07-17 12:10:00,80.23,80.23,80.15,80.19,7732.0,71.2273,71.2273,71.1563,71.1918,7732.0
2019-07-17 12:15:00,80.17,80.18,80.09,80.11,5020.0,71.174,71.1829,71.103,71.1208,5020.0
2019-07-17 12:20:00,80.12,80.13,80.07,80.09,9374.0,71.1297,71.1385,71.0853,71.103,9374.0
2019-07-17 12:25:00,80.08,80.12,80.06,80.06,6292.0,71.0941,71.1297,71.0764,71.0764,6292.0
2019-07-17 12:30:00,80.06,80.1,80.04,80.09,5356.0,71.0764,71.1119,71.0586,71.103,5356.0
2019-07-17 12:35:00,80.08,80.1,80.05,80.07,3236.0,71.0941,71.1119,71.0675,71.0853,3236.0
2019-07-17 12:40:00,80.07,80.15,80.06,80.09,9123.0,71.0853,71.1563,71.0764,71.103,9123.0
2019-07-17 12:45:00,80.09,80.12,80.06,80.06,5440.0,71.103,71.1297,71.0764,71.0764,5440.0
2019-07-17 12:50:00,80.07,80.13,80.06,80.12,5492.0,71.0853,71.1385,71.0764,71.1297,5492.0
2019-07-17 12:55:00,80.12,80.12,80.03,80.07,7300.0,71.1297,71.1297,71.0498,71.0853,7300.0
2019-07-17 13:00:00,80.06,80.08,80.05,80.05,5428.0,71.0764,71.0941,71.0675,71.0675,5428.0
2019-07-17 13:05:00,80.07,80.22,80.07,80.13,11221.0,71.0853,71.2184,71.0853,71.1385,11221.0
2019-07-17 13:10:00,80.13,80.2,80.12,80.19,7300.0,71.1385,71.2007,71.1297,71.1918,7300.0
2019-07-17 13:15:00,80.19,80.19,80.11,80.12,3499.0,71.1918,71.1918,71.1208,71.1297,3499.0
2019-07-17 13:20:00,80.11,80.13,80.07,80.09,5791.0,71.1208,71.1385,71.0853,71.103,5791.0
2019-07-17 13:25:00,80.09,80.13,80.07,80.11,7306.0,71.103,71.1385,71.0853,71.1208,7306.0
2019-07-17 13:30:00,80.09,80.1,80.07,80.07,5915.0,71.103,71.1119,71.0853,71.0853,5915.0
2019-07-17 13:35:00,80.06,80.07,79.98,80.0,8767.0,71.0764,71.0853,71.0054,71.0231,8767.0
2019-07-17 13:40:00,80.01,80.08,79.98,80.03,8516.0,71.032,71.0941,71.0054,71.0498,8516.0
2019-07-17 13:45:00,80.04,80.07,80.01,80.04,9784.0,71.0586,71.0853,71.032,71.0586,9784.0
2019-07-17 13:50:00,80.04,80.08,80.0,80.04,3695.0,71.0586,71.0941,71.0231,71.0586,3695.0
2019-07-17 13:55:00,80.02,80.04,80.0,80.01,5721.0,71.0409,71.0586,71.0231,71.032,5721.0
2019-07-17 14:00:00,79.97,79.97,79.89,79.9,8863.0,70.9965,70.9965,70.9255,70.9343,8863.0
2019-07-17 14:05:00,79.9,79.92,79.81,79.88,7366.0,70.9343,70.9521,70.8544,70.9166,7366.0
2019-07-17 14:10:00,79.86,79.87,79.81,79.83,6842.0,70.8988,70.9077,70.8544,70.8722,6842.0
2019-07-17 14:15:00,79.81,79.84,79.77,79.84,9559.0,70.8544,70.8811,70.8189,70.8811,9559.0
2019-07-17 14:20:00,79.82,79.85,79.79,79.81,6849.0,70.8633,70.89,70.8367,70.8544,6849.0
2019-07-17 14:25:00,79.81,79.85,79.79,79.79,9295.0,70.8544,70.89,70.8367,70.8367,9295.0
2019-07-17 14:30:00,79.79,79.81,79.73,79.79,6245.0,70.8367,70.8544,70.7834,70.8367,6245.0
2019-07-17 14:35:00,79.8,79.83,79.79,79.81,4703.0,70.8456,70.8722,70.8367,70.8544,4703.0
2019-07-17 14:40:00,79.82,79.87,79.78,79.78,8979.0,70.8633,70.9077,70.8278,70.8278,8979.0
2019-07-17 14:45:00,79.78,79.81,79.74,79.81,3197.0,70.8278,70.8544,70.7923,70.8544,3197.0
2019-07-17 14:50:00,79.81,79.82,79.67,79.69,6125.0,70.8544,70.8633,70.7301,70.7479,6125.0
2019-07-17 14:55:00,79.71,79.73,79.7,79.73,5144.0,70.7657,70.7834,70.7568,70.7834,5144.0
2019-07-17 15:00:00,79.72,79.72,79.6,79.6,8213.0,70.7745,70.7745,70.668,70.668,8213.0
2019-07-17 15:05:00,79.59,79.67,79.56,79.67,10824.0,70.6591,70.7301,70.6325,70.7301,10824.0
2019-07-17 15:10:00,79.7,79.75,79.7,79.74,5639.0,70.7568,70.8012,70.7568,70.7923,5639.0
2019-07-17 15:15:00,79.75,79.78,79.74,79.76,6858.0,70.8012,70.8278,70.7923,70.81,6858.0
2019-07-17 15:20:00,79.74,79.75,79.62,79.64,9102.0,70.7923,70.8012,70.6858,70.7035,9102.0
2019-07-17 15:25:00,79.61,79.63,79.48,79.5,12320.0,70.6769,70.6946,70.5615,70.5792,12320.0
2019-07-17 15:30:00,79.51,79.62,79.47,79.56,13298.0,70.5881,70.6858,70.5526,70.6325,13298.0
2019-07-17 15:35:00,79.58,79.63,79.56,79.61,27168.0,70.6502,70.6946,70.6325,70.6769,27168.0
2019-07-17 15:40:00,79.62,79.63,79.6,79.62,21682.0,70.6858,70.6946,70.668,70.6858,21682.0
2019-07-17 15:45:00,79.63,79.67,79.56,79.6,30376.0,70.6946,70.7301,70.6325,70.668,30376.0
2019-07-17 15:50:00,79.6,79.7,79.54,79.59,42534.0,70.668,70.7568,70.6147,70.6591,42534.0
2019-07-17 15:55:00,79.58,79.58,79.32,79.35,139643.0,70.6502,70.6502,70.4194,70.4461,139643.0
2019-07-18 09:30:00,79.35,79.35,78.87,79.11,20575.0,70.4461,70.4461,70.0199,70.233,20575.0
2019-07-18 09:35:00,79.11,79.43,79.09,79.35,2960.0,70.233,70.5171,70.2152,70.4461,2960.0
2019-07-18 09:40:00,79.31,79.31,78.99,79.19,5611.0,70.4105,70.4105,70.1265,70.304,5611.0
2019-07-18 09:45:00,79.17,79.3,78.95,78.99,6835.0,70.2863,70.4017,70.0909,70.1265,6835.0
2019-07-18 09:50:00,79.03,79.28,79.01,79.24,10237.0,70.162,70.3839,70.1442,70.3484,10237.0
2019-07-18 09:55:00,79.25,79.31,79.03,79.04,8500.0,70.3573,70.4105,70.162,70.1708,8500.0
2019-07-18 10:00:00,79.04,79.04,78.84,78.9,19452.0,70.1708,70.1708,69.9933,70.0466,19452.0
2019-07-18 10:05:00,78.91,78.91,78.77,78.79,12823.0,70.0554,70.0554,69.9311,69.9489,12823.0
2019-07-18 10:10:00,78.79,78.86,78.71,78.78,18857.0,69.9489,70.011,69.8779,69.94,18857.0
2019-07-18 10:15:00,78.76,78.94,78.75,78.84,19906.0,69.9223,70.0821,69.9134,69.9933,19906.0
2019-07-18 10:20:00,78.84,78.91,78.77,78.83,52888.0,69.9933,70.0554,69.9311,69.9844,52888.0
2019-07-18 10:25:00,78.82,78.82,78.7,78.8,11303.0,69.9755,69.9755,69.869,69.9578,11303.0
2019-07-18 10:30:00,78.81,78.94,78.8,78.91,11977.0,69.9667,70.0821,69.9578,70.0554,11977.0
2019-07-18 10:35:00,78.89,78.93,78.8,78.86,12112.0,70.0377,70.0732,69.9578,70.011,12112.0
2019-07-18 10:40:00,78.85,78.93,78.83,78.87,17527.0,70.0022,70.0732,69.9844,70.0199,17527.0
2019-07-18 10:45:00,78.88,78.95,78.84,78.95,46788.0,70.0288,70.0909,69.9933,70.0909,46788.0
2019-07-18 10:50:00,78.97,79.19,78.97,79.14,52940.0,70.1087,70.304,70.1087,70.2596,52940.0
2019-07-18 10:55:00,79.13,79.22,79.0,79.15,75515.0,70.2507,70.3306,70.1353,70.2685,75515.0
2019-07-18 11:00:00,79.17,79.31,79.17,79.26,23823.0,70.2863,70.4105,70.2863,70.3662,23823.0
2019-07-18 11:05:00,79.26,79.33,79.21,79.32,18630.0,70.3662,70.4283,70.3218,70.4194,18630.0
2019-07-18 11:10:00,79.31,79.39,79.25,79.32,25582.0,70.4105,70.4816,70.3573,70.4194,25582.0
2019-07-18 11:15:00,79.3,79.4,79.22,79.22,92958.0,70.4017,70.4904,70.3306,70.3306,92958.0
2019-07-18 11:20:00,79.22,79.22,78.91,78.91,10812.0,70.3306,70.3306,70.0554,70.0554,10812.0
2019-07-18 11:25:00,78.92,79.07,78.92,79.03,20905.0,70.0643,70.1975,70.0643,70.162,20905.0
2019-07-18 11:30:00,79.03,79.09,79.0,79.06,15369.0,70.162,70.2152,70.1353,70.1886,15369.0
2019-07-18 11:35:00,79.06,79.07,78.94,79.04,22766.0,70.1886,70.1975,70.0821,70.1708,22766.0
2019-07-18 11:40:00,79.04,79.05,78.91,79.0,64893.0,70.1708,70.1797,70.0554,70.1353,64893.0
2019-07-18 11:45:00,79.0,79.17,78.99,79.17,30114.0,70.1353,70.2863,70.1265,70.2863,30114.0
2019-07-18 11:50:00,79.17,79.21,79.1,79.19,24997.0,70.2863,70.3218,70.2241,70.304,24997.0
2019-07-18 11:55:00,79.19,79.28,79.16,79.25,115568.0,70.304,70.3839,70.2774,70.3573,115568.0
2019-07-18 12:00:00,79.24,79.29,79.2,79.25,76665.0,70.3484,70.3928,70.3129,70.3573,76665.0
2019-07-18 12:05:00,79.23,79.24,79.13,79.23,22445.0,70.3395,70.3484,70.2507,70.3395,22445.0
2019-07-18 12:10:00,79.23,79.28,79.21,79.23,11239.0,70.3395,70.3839,70.3218,70.3395,11239.0
2019-07-18 12:15:00,79.23,79.26,79.19,79.23,14475.0,70.3395,70.3662,70.304,70.3395,14475.0
2019-07-18 12:20:00,79.26,79.3,79.24,79.27,11039.0,70.3662,70.4017,70.3484,70.375,11039.0
2019-07-18 12:25:00,79.29,79.29,79.1,79.12,8754.0,70.3928,70.3928,70.2241,70.2419,8754.0
2019-07-18 12:30:00,79.13,79.2,79.12,79.2,12837.0,70.2507,70.3129,70.2419,70.3129,12837.0
2019-07-18 12:35:00,79.18,79.26,79.16,79.19,10289.0,70.2951,70.3662,70.2774,70.304,10289.0
2019-07-18 12:40:00,79.2,79.26,79.17,79.17,16778.0,70.3129,70.3662,70.2863,70.2863,16778.0
2019-07-18 12:45:00,79.18,79.18,79.07,79.13,8521.0,70.2951,70.2951,70.1975,70.2507,8521.0
2019-07-18 12:50:00,79.13,79.16,79.1,79.15,6148.0,70.2507,70.2774,70.2241,70.2685,6148.0
2019-07-18 12:55:00,79.13,79.13,79.0,79.01,7443.0,70.2507,70.2507,70.1353,70.1442,7443.0
2019-07-18 13:00:00,79.01,79.01,78.94,78.99,8224.0,70.1442,70.1442,70.0821,70.1265,8224.0
2019-07-18 13:05:00,79.0,79.0,78.96,78.98,8790.0,70.1353,70.1353,70.0998,70.1176,8790.0
2019-07-18 13:10:00,78.97,79.01,78.95,79.0,13209.0,70.1087,70.1442,70.0909,70.1353,13209.0
2019-07-18 13:15:00,79.0,79.02,78.94,78.99,19016.0,70.1353,70.1531,70.0821,70.1265,19016.0
2019-07-18 13:20:00,78.99,79.02,78.96,78.98,6606.0,70.1265,70.1531,70.0998,70.1176,6606.0
2019-07-18 13:25:00,78.98,79.07,78.93,79.06,21081.0,70.1176,70.1975,70.0732,70.1886,21081.0
2019-07-18 13:30:00,79.06,79.09,78.99,79.05,69889.0,70.1886,70.2152,70.1265,70.1797,69889.0
2019-07-18 13:35:00,79.05,79.25,79.0,79.1,76053.0,70.1797,70.3573,70.1353,70.2241,76053.0
2019-07-18 13:40:00,79.09,79.1,78.94,78.95,19548.0,70.2152,70.2241,70.0821,70.0909,19548.0
2019-07-18 13:45:00,78.96,78.98,78.91,78.95,10082.0,70.0998,70.1176,70.0554,70.0909,10082.0
2019-07-18 13:50:00,78.95,79.02,78.91,78.92,33538.0,70.0909,70.1531,70.0554,70.0643,33538.0
2019-07-18 13:55:00,78.93,78.94,78.89,78.9,8500.0,70.0732,70.0821,70.0377,70.0466,8500.0
2019-07-18 14:00:00,78.9,78.96,78.89,78.93,10528.0,70.0466,70.0998,70.0377,70.0732,10528.0
2019-07-18 14:05:00,78.94,78.94,78.85,78.87,12427.0,70.0821,70.0821,70.0022,70.0199,12427.0
2019-07-18 14:10:00,78.88,79.03,78.87,78.95,21047.0,70.0288,70.162,70.0199,70.0909,21047.0
2019-07-18 14:15:00,78.95,79.1,78.92,79.06,20997.0,70.0909,70.2241,70.0643,70.1886,20997.0
2019-07-18 14:20:00,79.07,79.1,79.05,79.06,9545.0,70.1975,70.2241,70.1797,70.1886,9545.0
2019-07-18 14:25:00,79.06,79.13,79.05,79.12,21049.0,70.1886,70.2507,70.1797,70.2419,21049.0
2019-07-18 14:30:00,79.1,79.18,79.1,79.14,13578.0,70.2241,70.2951,70.2241,70.2596,13578.0
2019-07-18 14:35:00,79.14,79.18,79.11,79.13,10676.0,70.2596,70.2951,70.233,70.2507,10676.0
2019-07-18 14:40:00,79.14,79.19,79.09,79.17,16319.0,70.2596,70.304,70.2152,70.2863,16319.0
2019-07-18 14:45:00,79.17,79.18,79.12,79.14,15835.0,70.2863,70.2951,70.2419,70.2596,15835.0
2019-07-18 14:50:00,79.13,79.13,79.07,79.09,17344.0,70.2507,70.2507,70.1975,70.2152,17344.0
2019-07-18 14:55:00,79.09,79.16,79.08,79.15,14932.0,70.2152,70.2774,70.2064,70.2685,14932.0
2019-07-18 15:00:00,79.16,79.31,79.14,79.2,40605.0,70.2774,70.4105,70.2596,70.3129,40605.0
2019-07-18 15:05:00,79.2,79.2,79.13,79.17,18417.0,70.3129,70.3129,70.2507,70.2863,18417.0
2019-07-18 15:10:00,79.18,79.18,79.11,79.16,14115.0,70.2951,70.2951,70.233,70.2774,14115.0
2019-07-18 15:15:00,79.16,79.16,79.04,79.05,12165.0,70.2774,70.2774,70.1708,70.1797,12165.0
2019-07-18 15:20:00,79.05,79.06,78.99,79.03,17064.0,70.1797,70.1886,70.1265,70.162,17064.0
2019-07-18 15:25:00,79.03,79.03,78.92,79.01,10617.0,70.162,70.162,70.0643,70.1442,10617.0
2019-07-18 15:30:00,79.02,79.08,78.95,79.03,38818.0,70.1531,70.2064,70.0909,70.162,38818.0
2019-07-18 15:35:00,79.06,79.1,79.02,79.05,21203.0,70.1886,70.2241,70.1531,70.1797,21203.0
2019-07-18 15:40:00,79.06,79.08,78.94,78.95,18363.0,70.1886,70.2064,70.0821,70.0909,18363.0
2019-07-18 15:45:00,78.94,78.95,78.85,78.9,32942.0,70.0821,70.0909,70.0022,70.0466,32942.0
2019-07-18 15:50:00,78.89,78.93,78.85,78.87,44083.0,70.0377,70.0732,70.0022,70.0199,44083.0
2019-07-18 15:55:00,78.88,79.06,78.87,79.05,99869.0,70.0288,70.1886,70.0199,70.1797,99869.0
2019-07-19 09:30:00,79.63,79.84,79.38,79.65,126533.0,70.6946,70.8811,70.4727,70.7124,126533.0
2019-07-19 09:35:00,79.63,80.0,79.62,79.95,12628.0,70.6946,71.0231,70.6858,70.9787,12628.0
2019-07-19 09:40:00,80.01,80.2,79.98,80.11,32772.0,71.032,71.2007,71.0054,71.1208,32772.0
2019-07-19 09:45:00,80.08,80.08,79.9,79.94,37447.0,71.0941,71.0941,70.9343,70.9699,37447.0
2019-07-19 09:50:00,79.94,79.96,79.66,79.77,36518.0,70.9699,70.9876,70.7213,70.8189,36518.0
2019-07-19 09:55:00,79.79,79.91,79.68,79.81,40100.0,70.8367,70.9432,70.739,70.8544,40100.0
2019-07-19 10:00:00,79.77,79.9,79.71,79.88,108673.0,70.8189,70.9343,70.7657,70.9166,108673.0
2019-07-19 10:05:00,79.89,80.03,79.88,79.98,130566.0,70.9255,71.0498,70.9166,71.0054,130566.0
2019-07-19 10:10:00,80.0,80.05,79.95,79.95,26875.0,71.0231,71.0675,70.9787,70.9787,26875.0
2019-07-19 10:15:00,79.99,80.14,79.99,80.03,21816.0,71.0142,71.1474,71.0142,71.0498,21816.0
2019-07-19 10:20:00,80.04,80.07,79.97,79.97,21047.0,71.0586,71.0853,70.9965,70.9965,21047.0
2019-07-19 10:25:00,79.96,80.03,79.92,80.02,17175.0,70.9876,71.0498,70.9521,71.0409,17175.0
2019-07-19 10:30:00,80.04,80.1,79.95,79.98,31968.0,71.0586,71.1119,70.9787,71.0054,31968.0
2019-07-19 10:35:00,79.98,80.07,79.95,80.05,11543.0,71.0054,71.0853,70.9787,71.0675,11543.0
2019-07-19 10:40:00,80.03,80.04,79.97,80.0,9439.0,71.0498,71.0586,70.9965,71.0231,9439.0
2019-07-19 10:45:00,79.98,79.99,79.87,79.92,22834.0,71.0054,71.0142,70.9077,70.9521,22834.0
2019-07-19 10:50:00,79.93,79.95,79.88,79.94,13909.0,70.961,70.9787,70.9166,70.9699,13909.0
2019-07-19 10:55:00,79.94,79.98,79.9,79.97,18648.0,70.9699,71.0054,70.9343,70.9965,18648.0
2019-07-19 11:00:00,80.0,80.23,79.99,80.22,9281.0,71.0231,71.2273,71.0142,71.2184,9281.0
2019-07-19 11:05:00,80.23,80.23,80.16,80.18,9315.0,71.2273,71.2273,71.1652,71.1829,9315.0
2019-07-19 11:10:00,80.18,80.29,80.17,80.26,9600.0,71.1829,71.2806,71.174,71.2539,9600.0
2019-07-19 11:15:00,80.24,80.24,80.17,80.23,8866.0,71.2362,71.2362,71.174,71.2273,8866.0
2019-07-19 11:20:00,80.24,80.24,80.08,80.13,14429.0,71.2362,71.2362,71.0941,71.1385,14429.0
2019-07-19 11:25:00,80.1,80.14,80.07,80.09,12693.0,71.1119,71.1474,71.0853,71.103,12693.0
2019-07-19 11:30:00,80.1,80.19,80.1,80.14,8191.0,71.1119,71.1918,71.1119,71.1474,8191.0
2019-07-19 11:35:00,80.14,80.15,79.99,79.99,6775.0,71.1474,71.1563,71.0142,71.0142,6775.0
2019-07-19 11:40:00,79.98,80.03,79.94,80.0,10012.0,71.0054,71.0498,70.9699,71.0231,10012.0
2019-07-19 11:45:00,80.0,80.12,79.99,80.12,6114.0,71.0231,71.1297,71.0142,71.1297,6114.0
2019-07-19 11:50:00,80.12,80.12,80.03,80.08,7206.0,71.1297,71.1297,71.0498,71.0941,7206.0
2019-07-19 11:55:00,80.08,80.11,80.05,80.11,7906.0,71.0941,71.1208,71.0675,71.1208,7906.0
2019-07-19 12:00:00,80.12,80.3,80.12,80.3,6070.0,71.1297,71.2895,71.1297,71.2895,6070.0
2019-07-19 12:05:00,80.29,80.4,80.29,80.38,6443.0,71.2806,71.3782,71.2806,71.3605,6443.0
2019-07-19 12:10:00,80.38,80.44,80.38,80.42,6338.0,71.3605,71.4137,71.3605,71.396,6338.0
2019-07-19 12:15:00,80.4,80.46,80.37,80.44,7050.0,71.3782,71.4315,71.3516,71.4137,7050.0
2019-07-19 12:20:00,80.44,80.46,80.37,80.41,9452.0,71.4137,71.4315,71.3516,71.3871,9452.0
2019-07-19 12:25:00,80.41,80.43,80.33,80.39,10244.0,71.3871,71.4049,71.3161,71.3694,10244.0
2019-07-19 12:30:00,80.38,80.4,80.33,80.4,9469.0,71.3605,71.3782,71.3161,71.3782,9469.0
2019-07-19 12:35:00,80.38,80.4,80.3,80.32,9536.0,71.3605,71.3782,71.2895,71.3072,9536.0
2019-07-19 12:40:00,80.32,80.33,80.27,80.27,5829.0,71.3072,71.3161,71.2628,71.2628,5829.0
2019-07-19 12:45:00,80.26,80.34,80.24,80.32,8462.0,71.2539,71.325,71.2362,71.3072,8462.0
2019-07-19 12:50:00,80.33,80.48,80.33,80.41,7820.0,71.3161,71.4493,71.3161,71.3871,7820.0
2019-07-19 12:55:00,80.39,80.41,80.35,80.38,4916.0,71.3694,71.3871,71.3338,71.3605,4916.0
2019-07-19 13:00:00,80.37,80.42,80.34,80.4,21020.0,71.3516,71.396,71.325,71.3782,21020.0
2019-07-19 13:05:00,80.4,80.48,80.39,80.42,7964.0,71.3782,71.4493,71.3694,71.396,7964.0
2019-07-19 13:10:00,80.42,80.44,80.36,80.39,20570.0,71.396,71.4137,71.3427,71.3694,20570.0
2019-07-19 13:15:00,80.38,80.39,80.33,80.34,19985.0,71.3605,71.3694,71.3161,71.325,19985.0
2019-07-19 13:20:00,80.34,80.4,80.34,80.4,5214.0,71.325,71.3782,71.325,71.3782,5214.0
2019-07-19 13:25:00,80.39,80.4,80.38,80.38,3983.0,71.3694,71.3782,71.3605,71.3605,3983.0
2019-07-19 13:30:00,80.39,80.41,80.37,80.38,8556.0,71.3694,71.3871,71.3516,71.3605,8556.0
2019-07-19 13:35:00,80.38,80.41,80.35,80.35,7497.0,71.3605,71.3871,71.3338,71.3338,7497.0
2019-07-19 13:40:00,80.33,80.37,80.33,80.34,7351.0,71.3161,71.3516,71.3161,71.325,7351.0
2019-07-19 13:45:00,80.34,80.35,80.3,80.3,11706.0,71.325,71.3338,71.2895,71.2895,11706.0
2019-07-19 13:50:00,80.31,80.34,80.3,80.32,12077.0,71.2983,71.325,71.2895,71.3072,12077.0
2019-07-19 13:55:00,80.32,80.34,80.29,80.34,8056.0,71.3072,71.325,71.2806,71.325,8056.0
2019-07-19 14:00:00,80.34,80.4,80.33,80.35,11256.0,71.325,71.3782,71.3161,71.3338,11256.0
2019-07-19 14:05:00,80.33,80.34,80.24,80.24,6551.0,71.3161,71.325,71.2362,71.2362,6551.0
2019-07-19 14:10:00,80.22,80.29,80.19,80.23,7948.0,71.2184,71.2806,71.1918,71.2273,7948.0
2019-07-19 14:15:00,80.22,80.23,80.16,80.17,8789.0,71.2184,71.2273,71.1652,71.174,8789.0
2019-07-19 14:20:00,80.19,80.23,80.15,80.16,10154.0,71.1918,71.2273,71.1563,71.1652,10154.0
2019-07-19 14:25:00,80.16,80.18,80.09,80.11,7646.0,71.1652,71.1829,71.103,71.1208,7646.0
2019-07-19 14:30:00,80.12,80.18,80.05,80.07,7272.0,71.1297,71.1829,71.0675,71.0853,7272.0
2019-07-19 14:35:00,80.06,80.1,79.98,80.0,13405.0,71.0764,71.1119,71.0054,71.0231,13405.0
2019-07-19 14:40:00,80.0,80.04,79.99,80.0,15584.0,71.0231,71.0586,71.0142,71.0231,15584.0
2019-07-19 14:45:00,79.99,80.0,79.95,80.0,8182.0,71.0142,71.0231,70.9787,71.0231,8182.0
2019-07-19 14:50:00,79.99,80.06,79.96,80.03,6939.0,71.0142,71.0764,70.9876,71.0498,6939.0
2019-07-19 14:55:00,80.04,80.12,79.97,80.1,12283.0,71.0586,71.1297,70.9965,71.1119,12283.0
2019-07-19 15:00:00,80.1,80.1,79.88,79.88,8361.0,71.1119,71.1119,70.9166,70.9166,8361.0
2019-07-19 15:05:00,79.87,79.94,79.85,79.87,10154.0,70.9077,70.9699,70.89,70.9077,10154.0
2019-07-19 15:10:00,79.87,79.88,79.81,79.87,12866.0,70.9077,70.9166,70.8544,70.9077,12866.0
2019-07-19 15:15:00,79.87,79.9,79.8,79.82,9476.0,70.9077,70.9343,70.8456,70.8633,9476.0
2019-07-19 15:20:00,79.82,79.84,79.71,79.81,18122.0,70.8633,70.8811,70.7657,70.8544,18122.0
2019-07-19 15:25:00,79.81,79.91,79.81,79.91,13779.0,70.8544,70.9432,70.8544,70.9432,13779.0
2019-07-19 15:30:00,79.91,80.0,79.91,79.95,29770.0,70.9432,71.0231,70.9432,70.9787,29770.0
2019-07-19 15:35:00,79.96,79.99,79.93,79.97,19252.0,70.9876,71.0142,70.961,70.9965,19252.0
2019-07-19 15:40:00,79.96,80.12,79.88,80.11,39931.0,70.9876,71.1297,70.9166,71.1208,39931.0
2019-07-19 15:45:00,80.1,80.1,79.89,79.94,82332.0,71.1119,71.1119,70.9255,70.9699,82332.0
2019-07-19 15:50:00,79.94,80.04,79.91,80.03,73150.0,70.9699,71.0586,70.9432,71.0498,73150.0
2019-07-19 15:55:00,80.03,80.04,79.86,79.87,205328.0,71.0498,71.0586,70.8988,70.9077,205328.0
2019-07-22 09:30:00,80.04,80.28,79.56,80.03,34360.0,71.0586,71.2717,70.6325,71.0498,34360.0
2019-07-22 09:35:00,79.93,80.11,79.8,79.96,17153.0,70.961,71.1208,70.8456,70.9876,17153.0
2019-07-22 09:40:00,79.98,80.17,79.92,80.14,23744.0,71.0054,71.174,70.9521,71.1474,23744.0
2019-07-22 09:45:00,80.2,80.4,80.2,80.4,27786.0,71.2007,71.3782,71.2007,71.3782,27786.0
2019-07-22 09:50:00,80.36,80.48,80.35,80.39,6893.0,71.3427,71.4493,71.3338,71.3694,6893.0
2019-07-22 09:55:00,80.42,80.44,80.07,80.08,19028.0,71.396,71.4137,71.0853,71.0941,19028.0
2019-07-22 10:00:00,80.08,80.1,79.96,79.98,17164.0,71.0941,71.1119,70.9876,71.0054,17164.0
2019-07-22 10:05:00,79.99,80.11,79.92,80.05,24437.0,71.0142,71.1208,70.9521,71.0675,24437.0
2019-07-22 10:10:00,80.04,80.08,79.9,79.92,11850.0,71.0586,71.0941,70.9343,70.9521,11850.0
2019-07-22 10:15:00,79.92,79.97,79.87,79.89,13670.0,70.9521,70.9965,70.9077,70.9255,13670.0
2019-07-22 10:20:00,79.86,79.93,79.83,79.86,24349.0,70.8988,70.961,70.8722,70.8988,24349.0
2019-07-22 10:25:00,79.85,79.97,79.68,79.95,89726.0,70.89,70.9965,70.739,70.9787,89726.0
2019-07-22 10:30:00,79.93,80.02,79.92,79.96,69520.0,70.961,71.0409,70.9521,70.9876,69520.0
2019-07-22 10:35:00,79.95,79.97,79.85,79.88,26086.0,70.9787,70.9965,70.89,70.9166,26086.0
2019-07-22 10:40:00,79.87,79.87,79.66,79.66,9931.0,70.9077,70.9077,70.7213,70.7213,9931.0
2019-07-22 10:45:00,79.65,79.67,79.52,79.58,8749.0,70.7124,70.7301,70.597,70.6502,8749.0
2019-07-22 10:50:00,79.56,79.59,79.46,79.55,8575.0,70.6325,70.6591,70.5437,70.6236,8575.0
2019-07-22 10:55:00,79.55,79.69,79.55,79.69,7284.0,70.6236,70.7479,70.6236,70.7479,7284.0
2019-07-22 11:00:00,79.68,79.68,79.54,79.58,8958.0,70.739,70.739,70.6147,70.6502,8958.0
2019-07-22 11:05:00,79.57,79.58,79.53,79.56,7277.0,70.6414,70.6502,70.6059,70.6325,7277.0
2019-07-22 11:10:00,79.53,79.58,79.52,79.55,6856.0,70.6059,70.6502,70.597,70.6236,6856.0
2019-07-22 11:15:00,79.53,79.56,79.5,79.55,7786.0,70.6059,70.6325,70.5792,70.6236,7786.0
2019-07-22 11:20:00,79.55,79.7,79.54,79.65,6678.0,70.6236,70.7568,70.6147,70.7124,6678.0
2019-07-22 11:25:00,79.63,79.63,79.56,79.62,4400.0,70.6946,70.6946,70.6325,70.6858,4400.0
2019-07-22 11:30:00,79.63,79.72,79.63,79.7,5061.0,70.6946,70.7745,70.6946,70.7568,5061.0
2019-07-22 11:35:00,79.73,79.89,79.72,79.86,8072.0,70.7834,70.9255,70.7745,70.8988,8072.0
2019-07-22 11:40:00,79.86,79.88,79.81,79.88,4390.0,70.8988,70.9166,70.8544,70.9166,4390.0
2019-07-22 11:45:00,79.89,79.91,79.84,79.88,5833.0,70.9255,70.9432,70.8811,70.9166,5833.0
2019-07-22 11:50:00,79.87,79.9,79.85,79.88,4389.0,70.9077,70.9343,70.89,70.9166,4389.0
2019-07-22 11:55:00,79.9,79.96,79.9,79.92,3887.0,70.9343,70.9876,70.9343,70.9521,3887.0
2019-07-22 12:00:00,79.93,79.93,79.77,79.83,5018.0,70.961,70.961,70.8189,70.8722,5018.0
2019-07-22 12:05:00,79.81,79.81,79.76,79.79,6863.0,70.8544,70.8544,70.81,70.8367,6863.0
2019-07-22 12:10:00,79.8,79.82,79.74,79.82,4262.0,70.8456,70.8633,70.7923,70.8633,4262.0
2019-07-22 12:15:00,79.79,79.89,79.79,79.86,5144.0,70.8367,70.9255,70.8367,70.8988,5144.0
2019-07-22 12:20:00,79.85,79.89,79.84,79.89,6862.0,70.89,70.9255,70.8811,70.9255,6862.0
2019-07-22 12:25:00,79.88,79.89,79.86,79.88,4060.0,70.9166,70.9255,70.8988,70.9166,4060.0
2019-07-22 12:30:00,79.87,79.87,79.85,79.86,5417.0,70.9077,70.9077,70.89,70.8988,5417.0
2019-07-22 12:35:00,79.85,79.9,79.81,79.81,10021.0,70.89,70.9343,70.8544,70.8544,10021.0
2019-07-22 12:40:00,79.79,79.84,79.73,79.81,10927.0,70.8367,70.8811,70.7834,70.8544,10927.0
2019-07-22 12:45:00,79.81,79.82,79.74,79.76,6710.0,70.8544,70.8633,70.7923,70.81,6710.0
2019-07-22 12:50:00,79.75,79.76,79.73,79.75,10356.0,70.8012,70.81,70.7834,70.8012,10356.0
2019-07-22 12:55:00,79.75,79.86,79.75,79.82,17778.0,70.8012,70.8988,70.8012,70.8633,17778.0
2019-07-22 13:00:00,79.83,79.86,79.82,79.82,7971.0,70.8722,70.8988,70.8633,70.8633,7971.0
2019-07-22 13:05:00,79.82,79.88,79.82,79.86,29268.0,70.8633,70.9166,70.8633,70.8988,29268.0
2019-07-22 13:10:00,79.87,79.89,79.86,79.87,5013.0,70.9077,70.9255,70.8988,70.9077,5013.0
2019-07-22 13:15:00,79.88,79.95,79.86,79.92,5971.0,70.9166,70.9787,70.8988,70.9521,5971.0
2019-07-22 13:20:00,79.92,79.93,79.86,79.87,5150.0,70.9521,70.961,70.8988,70.9077,5150.0
2019-07-22 13:25:00,79.87,79.9,79.84,79.84,4613.0,70.9077,70.9343,70.8811,70.8811,4613.0
2019-07-22 13:30:00,79.86,79.91,79.85,79.87,4279.0,70.8988,70.9432,70.89,70.9077,4279.0
2019-07-22 13:35:00,79.86,79.87,79.85,79.85,5300.0,70.8988,70.9077,70.89,70.89,5300.0
2019-07-22 13:40:00,79.85,79.87,79.82,79.83,3756.0,70.89,70.9077,70.8633,70.8722,3756.0
2019-07-22 13:45:00,79.82,79.84,79.8,79.8,3248.0,70.8633,70.8811,70.8456,70.8456,3248.0
2019-07-22 13:50:00,79.78,79.79,79.69,79.74,5254.0,70.8278,70.8367,70.7479,70.7923,5254.0
2019-07-22 13:55:00,79.75,79.77,79.72,79.74,10957.0,70.8012,70.8189,70.7745,70.7923,10957.0
2019-07-22 14:00:00,79.74,79.79,79.74,79.79,6133.0,70.7923,70.8367,70.7923,70.8367,6133.0
2019-07-22 14:05:00,79.77,79.79,79.7,79.7,7443.0,70.8189,70.8367,70.7568,70.7568,7443.0
2019-07-22 14:10:00,79.7,79.76,79.68,79.75,4045.0,70.7568,70.81,70.739,70.8012,4045.0
2019-07-22 14:15:00,79.76,79.8,79.71,79.71,7304.0,70.81,70.8456,70.7657,70.7657,7304.0
2019-07-22 14:20:00,79.71,79.71,79.67,79.7,5001.0,70.7657,70.7657,70.7301,70.7568,5001.0
2019-07-22 14:25:00,79.69,79.69,79.62,79.62,4760.0,70.7479,70.7479,70.6858,70.6858,4760.0
2019-07-22 14:30:00,79.63,79.66,79.59,79.64,6628.0,70.6946,70.7213,70.6591,70.7035,6628.0
2019-07-22 14:35:00,79.64,79.65,79.6,79.61,5834.0,70.7035,70.7124,70.668,70.6769,5834.0
2019-07-22 14:40:00,79.61,79.61,79.56,79.56,6400.0,70.6769,70.6769,70.6325,70.6325,6400.0
2019-07-22 14:45:00,79.56,79.57,79.51,79.53,7396.0,70.6325,70.6414,70.5881,70.6059,7396.0
2019-07-22 14:50:00,79.54,79.59,79.54,79.54,7114.0,70.6147,70.6591,70.6147,70.6147,7114.0
2019-07-22 14:55:00,79.56,79.56,79.48,79.5,8977.0,70.6325,70.6325,70.5615,70.5792,8977.0
2019-07-22 15:00:00,79.5,79.68,79.49,79.66,17296.0,70.5792,70.739,70.5703,70.7213,17296.0
2019-07-22 15:05:00,79.65,79.67,79.61,79.61,11773.0,70.7124,70.7301,70.6769,70.6769,11773.0
2019-07-22 15:10:00,79.63,79.63,79.59,79.63,8992.0,70.6946,70.6946,70.6591,70.6946,8992.0
2019-07-22 15:15:00,79.62,79.66,79.6,79.6,15431.0,70.6858,70.7213,70.668,70.668,15431.0
2019-07-22 15:20:00,79.61,79.62,79.5,79.56,12350.0,70.6769,70.6858,70.5792,70.6325,12350.0
2019-07-22 15:25:00,79.56,79.67,79.56,79.65,13800.0,70.6325,70.7301,70.6325,70.7124,13800.0
2019-07-22 15:30:00,79.65,79.67,79.59,79.59,32671.0,70.7124,70.7301,70.6591,70.6591,32671.0
2019-07-22 15:35:00,79.59,79.62,79.54,79.56,16437.0,70.6591,70.6858,70.6147,70.6325,16437.0
2019-07-22 15:40:00,79.55,79.6,79.54,79.57,27849.0,70.6236,70.668,70.6147,70.6414,27849.0
2019-07-22 15:45:00,79.57,79.6,79.55,79.57,25114.0,70.6414,70.668,70.6236,70.6414,25114.0
2019-07-22 15:50:00,79.58,79.59,79.5,79.52,45423.0,70.6502,70.6591,70.5792,70.597,45423.0
2019-07-22 15:55:00,79.5,79.58,79.48,79.57,85407.0,70.5792,70.6502,70.5615,70.6414,85407.0
2019-07-23 09:30:00,80.13,80.19,79.65,79.98,24158.0,71.1385,71.1918,70.7124,71.0054,24158.0
2019-07-23 09:35:00,79.92,80.1,79.92,79.96,5900.0,70.9521,71.1119,70.9521,70.9876,5900.0
2019-07-23 09:40:00,80.02,80.34,80.02,80.29,18140.0,71.0409,71.325,71.0409,71.2806,18140.0
2019-07-23 09:45:00,80.25,80.25,80.06,80.19,49335.0,71.2451,71.2451,71.0764,71.1918,49335.0
2019-07-23 09:50:00,80.2,80.23,79.91,79.91,43099.0,71.2007,71.2273,70.9432,70.9432,43099.0
2019-07-23 09:55:00,79.91,80.07,79.88,79.96,37668.0,70.9432,71.0853,70.9166,70.9876,37668.0
2019-07-23 10:00:00,79.93,80.0,79.87,79.92,15970.0,70.961,71.0231,70.9077,70.9521,15970.0
2019-07-23 10:05:00,79.92,80.02,79.87,79.99,70531.0,70.9521,71.0409,70.9077,71.0142,70531.0
2019-07-23 10:10:00,79.99,80.18,79.9,80.18,134079.0,71.0142,71.1829,70.9343,71.1829,134079.0
2019-07-23 10:15:00,80.16,80.16,80.0,80.05,30174.0,71.1652,71.1652,71.0231,71.0675,30174.0
2019-07-23 10:20:00,80.05,80.09,79.93,80.09,9750.0,71.0675,71.103,70.961,71.103,9750.0
2019-07-23 10:25:00,80.09,80.28,80.08,80.25,21267.0,71.103,71.2717,71.0941,71.2451,21267.0
2019-07-23 10:30:00,80.23,80.47,80.23,80.46,21362.0,71.2273,71.4404,71.2273,71.4315,21362.0
2019-07-23 10:35:00,80.46,80.54,80.43,80.5,18618.0,71.4315,71.5025,71.4049,71.467,18618.0
2019-07-23 10:40:00,80.52,80.59,80.51,80.57,32800.0,71.4848,71.5469,71.4759,71.5292,32800.0
2019-07-23 10:45:00,80.57,80.79,80.57,80.66,17225.0,71.5292,71.7245,71.5292,71.6091,17225.0
2019-07-23 10:50:00,80.62,80.64,80.55,80.64,9544.0,71.5735,71.5913,71.5114,71.5913,9544.0
2019-07-23 10:55:00,80.62,80.75,80.62,80.68,8921.0,71.5735,71.689,71.5735,71.6268,8921.0
2019-07-23 11:00:00,80.66,80.72,80.59,80.59,10675.0,71.6091,71.6623,71.5469,71.5469,10675.0
2019-07-23 11:05:00,80.59,80.63,80.55,80.61,8967.0,71.5469,71.5824,71.5114,71.5647,8967.0
2019-07-23 11:10:00,80.62,80.68,80.58,80.67,10142.0,71.5735,71.6268,71.538,71.6179,10142.0
2019-07-23 11:15:00,80.67,80.81,80.67,80.8,12407.0,71.6179,71.7422,71.6179,71.7334,12407.0
2019-07-23 11:20:00,80.79,80.94,80.79,80.89,30331.0,71.7245,71.8576,71.7245,71.8133,30331.0
2019-07-23 11:25:00,80.87,80.92,80.81,80.87,8989.0,71.7955,71.8399,71.7422,71.7955,8989.0
2019-07-23 11:30:00,80.87,80.87,80.73,80.74,52416.0,71.7955,71.7955,71.6712,71.6801,52416.0
2019-07-23 11:35:00,80.72,80.89,80.66,80.88,40616.0,71.6623,71.8133,71.6091,71.8044,40616.0
2019-07-23 11:40:00,80.88,80.88,80.76,80.77,11486.0,71.8044,71.8044,71.6978,71.7067,11486.0
2019-07-23 11:45:00,80.77,80.85,80.77,80.84,12484.0,71.7067,71.7777,71.7067,71.7689,12484.0
2019-07-23 11:50:00,80.84,80.94,80.83,80.88,26137.0,71.7689,71.8576,71.76,71.8044,26137.0
2019-07-23 11:55:00,80.86,80.9,80.82,80.88,10822.0,71.7866,71.8221,71.7511,71.8044,10822.0
2019-07-23 12:00:00,80.87,80.91,80.85,80.89,10198.0,71.7955,71.831,71.7777,71.8133,10198.0
2019-07-23 12:05:00,80.89,80.89,80.86,80.88,6623.0,71.8133,71.8133,71.7866,71.8044,6623.0
2019-07-23 12:10:00,80.88,80.93,80.83,80.86,6141.0,71.8044,71.8488,71.76,71.7866,6141.0
2019-07-23 12:15:00,80.85,80.85,80.71,80.77,8629.0,71.7777,71.7777,71.6534,71.7067,8629.0
2019-07-23 12:20:00,80.75,80.87,80.75,80.87,16577.0,71.689,71.7955,71.689,71.7955,16577.0
2019-07-23 12:25:00,80.87,80.87,80.77,80.85,11618.0,71.7955,71.7955,71.7067,71.7777,11618.0
2019-07-23 12:30:00,80.86,80.99,80.82,80.96,8578.0,71.7866,71.902,71.7511,71.8754,8578.0
2019-07-23 12:35:00,80.96,81.04,80.95,80.96,8242.0,71.8754,71.9464,71.8665,71.8754,8242.0
2019-07-23 12:40:00,80.95,81.0,80.95,80.98,10443.0,71.8665,71.9109,71.8665,71.8932,10443.0
2019-07-23 12:45:00,80.96,80.98,80.9,80.91,9473.0,71.8754,71.8932,71.8221,71.831,9473.0
2019-07-23 12:50:00,80.9,80.92,80.82,80.83,15094.0,71.8221,71.8399,71.7511,71.76,15094.0
2019-07-23 12:55:00,80.82,80.9,80.75,80.89,12263.0,71.7511,71.8221,71.689,71.8133,12263.0
2019-07-23 13:00:00,80.87,80.93,80.85,80.92,8725.0,71.7955,71.8488,71.7777,71.8399,8725.0
2019-07-23 13:05:00,80.93,80.96,80.89,80.96,9663.0,71.8488,71.8754,71.8133,71.8754,9663.0
2019-07-23 13:10:00,80.95,80.97,80.9,80.91,9668.0,71.8665,71.8843,71.8221,71.831,9668.0
2019-07-23 13:15:00,80.9,80.91,80.79,80.79,5708.0,71.8221,71.831,71.7245,71.7245,5708.0
2019-07-23 13:20:00,80.81,80.88,80.8,80.85,7423.0,71.7422,71.8044,71.7334,71.7777,7423.0
2019-07-23 13:25:00,80.85,80.87,80.81,80.84,8863.0,71.7777,71.7955,71.7422,71.7689,8863.0
2019-07-23 13:30:00,80.84,80.91,80.83,80.91,8673.0,71.7689,71.831,71.76,71.831,8673.0
2019-07-23 13:35:00,80.9,80.91,80.82,80.87,6770.0,71.8221,71.831,71.7511,71.7955,6770.0
2019-07-23 13:40:00,80.88,81.12,80.85,81.05,23221.0,71.8044,72.0174,71.7777,71.9553,23221.0
2019-07-23 13:45:00,81.04,81.09,81.01,81.01,9705.0,71.9464,71.9908,71.9198,71.9198,9705.0
2019-07-23 13:50:00,81.04,81.07,81.02,81.06,7658.0,71.9464,71.9731,71.9287,71.9642,7658.0
2019-07-23 13:55:00,81.05,81.25,81.05,81.25,15546.0,71.9553,72.1329,71.9553,72.1329,15546.0
2019-07-23 14:00:00,81.27,81.29,81.17,81.21,8336.0,72.1506,72.1684,72.0618,72.0973,8336.0
2019-07-23 14:05:00,81.21,81.24,81.18,81.21,4821.0,72.0973,72.124,72.0707,72.0973,4821.0
2019-07-23 14:10:00,81.21,81.28,81.19,81.27,11432.0,72.0973,72.1595,72.0796,72.1506,11432.0
2019-07-23 14:15:00,81.28,81.32,81.26,81.31,11282.0,72.1595,72.195,72.1417,72.1861,11282.0
2019-07-23 14:20:00,81.31,81.36,81.29,81.31,12381.0,72.1861,72.2305,72.1684,72.1861,12381.0
2019-07-23 14:25:00,81.32,81.32,81.21,81.3,19683.0,72.195,72.195,72.0973,72.1772,19683.0
2019-07-23 14:30:00,81.3,81.4,81.3,81.33,8506.0,72.1772,72.266,72.1772,72.2039,8506.0
2019-07-23 14:35:00,81.34,81.37,81.32,81.36,9658.0,72.2128,72.2394,72.195,72.2305,9658.0
2019-07-23 14:40:00,81.38,81.43,81.36,81.42,10762.0,72.2483,72.2927,72.2305,72.2838,10762.0
2019-07-23 14:45:00,81.42,81.44,81.39,81.44,8356.0,72.2838,72.3015,72.2571,72.3015,8356.0
2019-07-23 14:50:00,81.44,81.54,81.44,81.51,19399.0,72.3015,72.3903,72.3015,72.3637,19399.0
2019-07-23 14:55:00,81.51,81.63,81.51,81.57,46259.0,72.3637,72.4702,72.3637,72.4169,46259.0
2019-07-23 15:00:00,81.58,81.65,81.54,81.55,42228.0,72.4258,72.488,72.3903,72.3992,42228.0
2019-07-23 15:05:00,81.56,81.62,81.54,81.62,20848.0,72.4081,72.4613,72.3903,72.4613,20848.0
2019-07-23 15:10:00,81.62,81.69,81.59,81.59,17236.0,72.4613,72.5235,72.4347,72.4347,17236.0
2019-07-23 15:15:00,81.59,81.63,81.57,81.57,40334.0,72.4347,72.4702,72.4169,72.4169,40334.0
2019-07-23 15:20:00,81.56,81.63,81.54,81.61,29410.0,72.4081,72.4702,72.3903,72.4525,29410.0
2019-07-23 15:25:00,81.61,81.67,81.61,81.66,18531.0,72.4525,72.5057,72.4525,72.4968,18531.0
2019-07-23 15:30:00,81.67,81.75,81.65,81.74,24055.0,72.5057,72.5767,72.488,72.5679,24055.0
2019-07-23 15:35:00,81.74,81.74,81.66,81.73,75775.0,72.5679,72.5679,72.4968,72.559,75775.0
2019-07-23 15:40:00,81.73,81.76,81.7,81.74,33216.0,72.559,72.5856,72.5324,72.5679,33216.0
2019-07-23 15:45:00,81.73,81.75,81.71,81.72,38355.0,72.559,72.5767,72.5412,72.5501,38355.0
2019-07-23 15:50:00,81.72,81.85,81.7,81.83,78072.0,72.5501,72.6655,72.5324,72.6478,78072.0
2019-07-23 15:55:00,81.83,81.87,81.75,81.82,212816.0,72.6478,72.6833,72.5767,72.6389,212816.0
2019-07-24 09:30:00,81.23,81.29,80.91,81.29,43972.0,72.1151,72.1684,71.831,72.1684,43972.0
2019-07-24 09:35:00,81.23,81.57,81.22,81.56,15821.0,72.1151,72.4169,72.1062,72.4081,15821.0
2019-07-24 09:40:00,81.59,82.09,81.58,82.09,25597.0,72.4347,72.8786,72.4258,72.8786,25597.0
2019-07-24 09:45:00,82.06,82.66,82.06,82.58,28795.0,72.852,73.3846,72.852,73.3136,28795.0
2019-07-24 09:50:00,82.58,82.84,82.55,82.71,26715.0,73.3136,73.5444,73.287,73.429,26715.0
2019-07-24 09:55:00,82.69,82.69,82.4,82.48,10603.0,73.4113,73.4113,73.1538,73.2248,10603.0
2019-07-24 10:00:00,82.45,82.48,82.19,82.36,19548.0,73.1982,73.2248,72.9674,73.1183,19548.0
2019-07-24 10:05:00,82.38,82.54,82.34,82.45,21018.0,73.1361,73.2781,73.1005,73.1982,21018.0
2019-07-24 10:10:00,82.42,82.54,82.39,82.54,12716.0,73.1716,73.2781,73.1449,73.2781,12716.0
2019-07-24 10:15:00,82.55,82.62,82.45,82.62,17983.0,73.287,73.3491,73.1982,73.3491,17983.0
2019-07-24 10:20:00,82.64,82.65,82.44,82.45,14883.0,73.3669,73.3758,73.1893,73.1982,14883.0
2019-07-24 10:25:00,82.43,82.49,82.34,82.43,8234.0,73.1804,73.2337,73.1005,73.1804,8234.0
2019-07-24 10:30:00,82.42,82.44,82.37,82.42,6049.0,73.1716,73.1893,73.1272,73.1716,6049.0
2019-07-24 10:35:00,82.4,82.51,82.36,82.49,6440.0,73.1538,73.2515,73.1183,73.2337,6440.0
2019-07-24 10:40:00,82.53,82.53,82.25,82.25,14569.0,73.2692,73.2692,73.0206,73.0206,14569.0
2019-07-24 10:45:00,82.24,82.24,82.09,82.13,4882.0,73.0118,73.0118,72.8786,72.9141,4882.0
2019-07-24 10:50:00,82.05,82.29,81.99,82.29,12936.0,72.8431,73.0562,72.7898,73.0562,12936.0
2019-07-24 10:55:00,82.31,82.38,82.27,82.32,6562.0,73.0739,73.1361,73.0384,73.0828,6562.0
2019-07-24 11:00:00,82.31,82.33,82.14,82.16,5224.0,73.0739,73.0917,72.923,72.9407,5224.0
2019-07-24 11:05:00,82.16,82.34,82.11,82.34,9410.0,72.9407,73.1005,72.8964,73.1005,9410.0
2019-07-24 11:10:00,82.33,82.33,82.22,82.26,7248.0,73.0917,73.0917,72.994,73.0295,7248.0
2019-07-24 11:15:00,82.26,82.38,82.26,82.3,11314.0,73.0295,73.1361,73.0295,73.065,11314.0
2019-07-24 11:20:00,82.33,82.34,82.16,82.26,7704.0,73.0917,73.1005,72.9407,73.0295,7704.0
2019-07-24 11:25:00,82.26,82.31,82.23,82.29,7398.0,73.0295,73.0739,73.0029,73.0562,7398.0
2019-07-24 11:30:00,82.28,82.34,82.2,82.3,9209.0,73.0473,73.1005,72.9763,73.065,9209.0
2019-07-24 11:35:00,82.3,82.4,82.27,82.39,8752.0,73.065,73.1538,73.0384,73.1449,8752.0
2019-07-24 11:40:00,82.39,82.42,82.31,82.35,13378.0,73.1449,73.1716,73.0739,73.1094,13378.0
2019-07-24 11:45:00,82.34,82.44,82.34,82.41,5029.0,73.1005,73.1893,73.1005,73.1627,5029.0
2019-07-24 11:50:00,82.4,82.45,82.32,82.32,8703.0,73.1538,73.1982,73.0828,73.0828,8703.0
2019-07-24 11:55:00,82.34,82.35,82.26,82.32,6333.0,73.1005,73.1094,73.0295,73.0828,6333.0
2019-07-24 12:00:00,82.31,82.32,82.27,82.27,10560.0,73.0739,73.0828,73.0384,73.0384,10560.0
2019-07-24 12:05:00,82.29,82.34,82.27,82.34,10800.0,73.0562,73.1005,73.0384,73.1005,10800.0
2019-07-24 12:10:00,82.36,82.38,82.33,82.37,9308.0,73.1183,73.1361,73.0917,73.1272,9308.0
2019-07-24 12:15:00,82.36,82.46,82.35,82.44,5603.0,73.1183,73.2071,73.1094,73.1893,5603.0
2019-07-24 12:20:00,82.44,82.47,82.35,82.47,10265.0,73.1893,73.216,73.1094,73.216,10265.0
2019-07-24 12:25:00,82.45,82.5,82.43,82.43,4868.0,73.1982,73.2426,73.1804,73.1804,4868.0
2019-07-24 12:30:00,82.42,82.48,82.41,82.42,9625.0,73.1716,73.2248,73.1627,73.1716,9625.0
2019-07-24 12:35:00,82.42,82.44,82.37,82.41,6729.0,73.1716,73.1893,73.1272,73.1627,6729.0
2019-07-24 12:40:00,82.4,82.47,82.39,82.42,6994.0,73.1538,73.216,73.1449,73.1716,6994.0
2019-07-24 12:45:00,82.42,82.44,82.4,82.43,5603.0,73.1716,73.1893,73.1538,73.1804,5603.0
2019-07-24 12:50:00,82.44,82.47,82.42,82.47,8035.0,73.1893,73.216,73.1716,73.216,8035.0
2019-07-24 12:55:00,82.46,82.47,82.39,82.41,9469.0,73.2071,73.216,73.1449,73.1627,9469.0
2019-07-24 13:00:00,82.43,82.45,82.36,82.39,12223.0,73.1804,73.1982,73.1183,73.1449,12223.0
2019-07-24 13:05:00,82.41,82.43,82.38,82.42,8726.0,73.1627,73.1804,73.1361,73.1716,8726.0
2019-07-24 13:10:00,82.43,82.47,82.41,82.42,7975.0,73.1804,73.216,73.1627,73.1716,7975.0
2019-07-24 13:15:00,82.43,82.43,82.36,82.38,18191.0,73.1804,73.1804,73.1183,73.1361,18191.0
2019-07-24 13:20:00,82.38,82.4,82.35,82.39,9508.0,73.1361,73.1538,73.1094,73.1449,9508.0
2019-07-24 13:25:00,82.38,82.4,82.37,82.39,8104.0,73.1361,73.1538,73.1272,73.1449,8104.0
2019-07-24 13:30:00,82.38,82.42,82.36,82.41,6007.0,73.1361,73.1716,73.1183,73.1627,6007.0
2019-07-24 13:35:00,82.42,82.46,82.35,82.39,6615.0,73.1716,73.2071,73.1094,73.1449,6615.0
2019-07-24 13:40:00,82.39,82.5,82.38,82.48,10022.0,73.1449,73.2426,73.1361,73.2248,10022.0
2019-07-24 13:45:00,82.48,82.5,82.42,82.49,11524.0,73.2248,73.2426,73.1716,73.2337,11524.0
2019-07-24 13:50:00,82.49,82.53,82.46,82.51,10020.0,73.2337,73.2692,73.2071,73.2515,10020.0
2019-07-24 13:55:00,82.49,82.56,82.48,82.55,7185.0,73.2337,73.2959,73.2248,73.287,7185.0
2019-07-24 14:00:00,82.56,82.61,82.49,82.56,12827.0,73.2959,73.3402,73.2337,73.2959,12827.0
2019-07-24 14:05:00,82.55,82.55,82.47,82.49,8428.0,73.287,73.287,73.216,73.2337,8428.0
2019-07-24 14:10:00,82.51,82.51,82.47,82.51,7518.0,73.2515,73.2515,73.216,73.2515,7518.0
2019-07-24 14:15:00,82.5,82.58,82.5,82.58,8168.0,73.2426,73.3136,73.2426,73.3136,8168.0
2019-07-24 14:20:00,82.59,82.6,82.56,82.58,6892.0,73.3225,73.3314,73.2959,73.3136,6892.0
2019-07-24 14:25:00,82.57,82.64,82.57,82.61,9846.0,73.3047,73.3669,73.3047,73.3402,9846.0
2019-07-24 14:30:00,82.62,82.67,82.61,82.65,9595.0,73.3491,73.3935,73.3402,73.3758,9595.0
2019-07-24 14:35:00,82.64,82.65,82.6,82.61,5788.0,73.3669,73.3758,73.3314,73.3402,5788.0
2019-07-24 14:40:00,82.61,82.64,82.61,82.64,10658.0,73.3402,73.3669,73.3402,73.3669,10658.0
2019-07-24 14:45:00,82.65,82.68,82.62,82.68,7120.0,73.3758,73.4024,73.3491,73.4024,7120.0
2019-07-24 14:50:00,82.68,82.76,82.68,82.73,15160.0,73.4024,73.4734,73.4024,73.4468,15160.0
2019-07-24 14:55:00,82.74,82.78,82.73,82.78,17138.0,73.4557,73.4912,73.4468,73.4912,17138.0
2019-07-24 15:00:00,82.77,82.77,82.6,82.63,11112.0,73.4823,73.4823,73.3314,73.358,11112.0
2019-07-24 15:05:00,82.63,82.64,82.59,82.63,15289.0,73.358,73.3669,73.3225,73.358,15289.0
2019-07-24 15:10:00,82.64,82.75,82.63,82.72,14179.0,73.3669,73.4645,73.358,73.4379,14179.0
2019-07-24 15:15:00,82.73,82.77,82.66,82.68,17322.0,73.4468,73.4823,73.3846,73.4024,17322.0
2019-07-24 15:20:00,82.68,82.69,82.65,82.65,11697.0,73.4024,73.4113,73.3758,73.3758,11697.0
2019-07-24 15:25:00,82.65,82.74,82.63,82.74,14797.0,73.3758,73.4557,73.358,73.4557,14797.0
2019-07-24 15:30:00,82.73,82.8,82.73,82.8,14913.0,73.4468,73.5089,73.4468,73.5089,14913.0
2019-07-24 15:35:00,82.8,82.8,82.72,82.79,22706.0,73.5089,73.5089,73.4379,73.5001,22706.0
2019-07-24 15:40:00,82.79,82.81,82.75,82.78,28295.0,73.5001,73.5178,73.4645,73.4912,28295.0
2019-07-24 15:45:00,82.79,82.82,82.74,82.8,39930.0,73.5001,73.5267,73.4557,73.5089,39930.0
2019-07-24 15:50:00,82.8,82.84,82.79,82.82,81055.0,73.5089,73.5444,73.5001,73.5267,81055.0
2019-07-24 15:55:00,82.81,82.86,82.73,82.76,210673.0,73.5178,73.5622,73.4468,73.4734,210673.0
2019-07-25 09:30:00,82.56,82.56,82.22,82.4,28331.0,73.2959,73.2959,72.994,73.1538,28331.0
2019-07-25 09:35:00,82.45,82.72,82.44,82.69,6315.0,73.1982,73.4379,73.1893,73.4113,6315.0
2019-07-25 09:40:00,82.69,82.76,82.39,82.47,13140.0,73.4113,73.4734,73.1449,73.216,13140.0
2019-07-25 09:45:00,82.47,82.54,82.25,82.37,37868.0,73.216,73.2781,73.0206,73.1272,37868.0
2019-07-25 09:50:00,82.37,82.4,82.16,82.19,15732.0,73.1272,73.1538,72.9407,72.9674,15732.0
2019-07-25 09:55:00,82.24,82.41,82.22,82.34,8563.0,73.0118,73.1627,72.994,73.1005,8563.0
2019-07-25 10:00:00,82.33,82.44,82.27,82.42,11714.0,73.0917,73.1893,73.0384,73.1716,11714.0
2019-07-25 10:05:00,82.44,82.47,82.28,82.31,17112.0,73.1893,73.216,73.0473,73.0739,17112.0
2019-07-25 10:10:00,82.33,82.38,82.21,82.24,11065.0,73.0917,73.1361,72.9851,73.0118,11065.0
2019-07-25 10:15:00,82.23,82.31,82.22,82.29,8033.0,73.0029,73.0739,72.994,73.0562,8033.0
2019-07-25 10:20:00,82.28,82.3,82.18,82.18,9466.0,73.0473,73.065,72.9585,72.9585,9466.0
2019-07-25 10:25:00,82.18,82.32,82.16,82.31,16924.0,72.9585,73.0828,72.9407,73.0739,16924.0
2019-07-25 10:30:00,82.29,82.39,82.24,82.36,11736.0,73.0562,73.1449,73.0118,73.1183,11736.0
2019-07-25 10:35:00,82.34,82.52,82.33,82.48,11648.0,73.1005,73.2603,73.0917,73.2248,11648.0
2019-07-25 10:40:00,82.48,82.55,82.43,82.49,10409.0,73.2248,73.287,73.1804,73.2337,10409.0
2019-07-25 10:45:00,82.48,82.5,82.37,82.4,11542.0,73.2248,73.2426,73.1272,73.1538,11542.0
2019-07-25 10:50:00,82.42,82.42,82.25,82.36,6398.0,73.1716,73.1716,73.0206,73.1183,6398.0
2019-07-25 10:55:00,82.36,82.37,82.29,82.29,5838.0,73.1183,73.1272,73.0562,73.0562,5838.0
2019-07-25 11:00:00,82.31,82.37,82.27,82.28,6152.0,73.0739,73.1272,73.0384,73.0473,6152.0
2019-07-25 11:05:00,82.28,82.42,82.28,82.39,9858.0,73.0473,73.1716,73.0473,73.1449,9858.0
2019-07-25 11:10:00,82.4,82.5,82.37,82.39,25166.0,73.1538,73.2426,73.1272,73.1449,25166.0
2019-07-25 11:15:00,82.4,82.42,82.25,82.26,17961.0,73.1538,73.1716,73.0206,73.0295,17961.0
2019-07-25 11:20:00,82.25,82.37,82.24,82.34,27509.0,73.0206,73.1272,73.0118,73.1005,27509.0
2019-07-25 11:25:00,82.34,82.35,82.21,82.23,28642.0,73.1005,73.1094,72.9851,73.0029,28642.0
2019-07-25 11:30:00,82.22,82.24,82.12,82.13,9485.0,72.994,73.0118,72.9052,72.9141,9485.0
2019-07-25 11:35:00,82.12,82.13,82.04,82.1,10283.0,72.9052,72.9141,72.8342,72.8875,10283.0
2019-07-25 11:40:00,82.09,82.13,82.03,82.04,7542.0,72.8786,72.9141,72.8253,72.8342,7542.0
2019-07-25 11:45:00,82.05,82.07,81.97,81.99,11542.0,72.8431,72.8608,72.7721,72.7898,11542.0
2019-07-25 11:50:00,82.0,82.04,81.95,81.99,13736.0,72.7987,72.8342,72.7543,72.7898,13736.0
2019-07-25 11:55:00,81.99,82.06,81.95,81.95,7348.0,72.7898,72.852,72.7543,72.7543,7348.0
2019-07-25 12:00:00,81.93,81.94,81.86,81.9,15720.0,72.7366,72.7454,72.6744,72.7099,15720.0
2019-07-25 12:05:00,81.91,81.98,81.9,81.92,6752.0,72.7188,72.7809,72.7099,72.7277,6752.0
2019-07-25 12:10:00,81.91,81.91,81.75,81.83,16761.0,72.7188,72.7188,72.5767,72.6478,16761.0
2019-07-25 12:15:00,81.84,81.93,81.81,81.92,8858.0,72.6567,72.7366,72.63,72.7277,8858.0
2019-07-25 12:20:00,81.93,82.01,81.89,81.95,8070.0,72.7366,72.8076,72.701,72.7543,8070.0
2019-07-25 12:25:00,81.94,82.0,81.92,81.97,6743.0,72.7454,72.7987,72.7277,72.7721,6743.0
2019-07-25 12:30:00,81.97,81.97,81.86,81.89,9961.0,72.7721,72.7721,72.6744,72.701,9961.0
2019-07-25 12:35:00,81.89,81.89,81.7,81.71,37733.0,72.701,72.701,72.5324,72.5412,37733.0
2019-07-25 12:40:00,81.7,81.71,81.59,81.65,13529.0,72.5324,72.5412,72.4347,72.488,13529.0
2019-07-25 12:45:00,81.64,81.75,81.62,81.7,6200.0,72.4791,72.5767,72.4613,72.5324,6200.0
2019-07-25 12:50:00,81.7,81.73,81.63,81.67,11947.0,72.5324,72.559,72.4702,72.5057,11947.0
2019-07-25 12:55:00,81.68,81.71,81.66,81.7,6189.0,72.5146,72.5412,72.4968,72.5324,6189.0
2019-07-25 13:00:00,81.69,81.71,81.59,81.59,10215.0,72.5235,72.5412,72.4347,72.4347,10215.0
2019-07-25 13:05:00,81.58,81.78,81.58,81.75,9575.0,72.4258,72.6034,72.4258,72.5767,9575.0
2019-07-25 13:10:00,81.72,81.74,81.57,81.6,12583.0,72.5501,72.5679,72.4169,72.4436,12583.0
2019-07-25 13:15:00,81.6,81.77,81.6,81.72,6876.0,72.4436,72.5945,72.4436,72.5501,6876.0
2019-07-25 13:20:00,81.72,81.72,81.63,81.68,8602.0,72.5501,72.5501,72.4702,72.5146,8602.0
2019-07-25 13:25:00,81.69,81.72,81.65,81.72,8129.0,72.5235,72.5501,72.488,72.5501,8129.0
2019-07-25 13:30:00,81.72,81.85,81.71,81.82,10391.0,72.5501,72.6655,72.5412,72.6389,10391.0
2019-07-25 13:35:00,81.81,81.84,81.76,81.82,7749.0,72.63,72.6567,72.5856,72.6389,7749.0
2019-07-25 13:40:00,81.82,81.92,81.82,81.9,6554.0,72.6389,72.7277,72.6389,72.7099,6554.0
2019-07-25 13:45:00,81.89,81.9,81.85,81.87,5156.0,72.701,72.7099,72.6655,72.6833,5156.0
2019-07-25 13:50:00,81.89,81.9,81.77,81.8,6551.0,72.701,72.7099,72.5945,72.6211,6551.0
2019-07-25 13:55:00,81.8,81.86,81.78,81.79,8882.0,72.6211,72.6744,72.6034,72.6123,8882.0
2019-07-25 14:00:00,81.8,81.97,81.8,81.92,13471.0,72.6211,72.7721,72.6211,72.7277,13471.0
2019-07-25 14:05:00,81.91,81.92,81.86,81.88,8485.0,72.7188,72.7277,72.6744,72.6922,8485.0
2019-07-25 14:10:00,81.9,81.97,81.88,81.94,9597.0,72.7099,72.7721,72.6922,72.7454,9597.0
2019-07-25 14:15:00,81.94,81.98,81.93,81.98,6426.0,72.7454,72.7809,72.7366,72.7809,6426.0
2019-07-25 14:20:00,81.98,82.04,81.95,81.97,7318.0,72.7809,72.8342,72.7543,72.7721,7318.0
2019-07-25 14:25:00,81.98,81.99,81.9,81.9,6660.0,72.7809,72.7898,72.7099,72.7099,6660.0
2019-07-25 14:30:00,81.89,81.91,81.86,81.86,8011.0,72.701,72.7188,72.6744,72.6744,8011.0
2019-07-25 14:35:00,81.85,81.85,81.78,81.79,10316.0,72.6655,72.6655,72.6034,72.6123,10316.0
2019-07-25 14:40:00,81.79,81.82,81.75,81.82,12311.0,72.6123,72.6389,72.5767,72.6389,12311.0
2019-07-25 14:45:00,81.82,81.87,81.75,81.77,11911.0,72.6389,72.6833,72.5767,72.5945,11911.0
2019-07-25 14:50:00,81.77,81.77,81.64,81.65,15124.0,72.5945,72.5945,72.4791,72.488,15124.0
2019-07-25 14:55:00,81.64,81.74,81.64,81.7,11736.0,72.4791,72.5679,72.4791,72.5324,11736.0
2019-07-25 15:00:00,81.69,81.79,81.66,81.7,23546.0,72.5235,72.6123,72.4968,72.5324,23546.0
2019-07-25 15:05:00,81.69,81.76,81.65,81.74,10307.0,72.5235,72.5856,72.488,72.5679,10307.0
2019-07-25 15:10:00,81.74,81.77,81.71,81.73,8505.0,72.5679,72.5945,72.5412,72.559,8505.0
2019-07-25 15:15:00,81.74,81.77,81.71,81.77,11165.0,72.5679,72.5945,72.5412,72.5945,11165.0
2019-07-25 15:20:00,81.78,81.82,81.75,81.76,8926.0,72.6034,72.6389,72.5767,72.5856,8926.0
2019-07-25 15:25:00,81.75,81.87,81.75,81.85,8367.0,72.5767,72.6833,72.5767,72.6655,8367.0
2019-07-25 15:30:00,81.85,81.92,81.85,81.91,13607.0,72.6655,72.7277,72.6655,72.7188,13607.0
2019-07-25 15:35:00,81.91,81.94,81.84,81.84,15780.0,72.7188,72.7454,72.6567,72.6567,15780.0
2019-07-25 15:40:00,81.83,81.89,81.79,81.83,20010.0,72.6478,72.701,72.6123,72.6478,20010.0
2019-07-25 15:45:00,81.83,81.91,81.82,81.91,22774.0,72.6478,72.7188,72.6389,72.7188,22774.0
2019-07-25 15:50:00,81.92,82.01,81.87,82.0,34651.0,72.7277,72.8076,72.6833,72.7987,34651.0
2019-07-25 15:55:00,81.99,81.99,81.82,81.99,93817.0,72.7898,72.7898,72.6389,72.7898,93817.0
2019-07-26 09:30:00,81.62,81.76,81.24,81.38,27341.0,72.4613,72.5856,72.124,72.2483,27341.0
2019-07-26 09:35:00,81.36,81.37,81.13,81.15,11158.0,72.2305,72.2394,72.0263,72.0441,11158.0
2019-07-26 09:40:00,81.18,81.64,81.17,81.52,11520.0,72.0707,72.4791,72.0618,72.3726,11520.0
2019-07-26 09:45:00,81.48,81.59,81.28,81.57,10476.0,72.337,72.4347,72.1595,72.4169,10476.0
2019-07-26 09:50:00,81.51,81.99,81.51,81.88,28514.0,72.3637,72.7898,72.3637,72.6922,28514.0
2019-07-26 09:55:00,81.9,82.1,81.9,82.04,28844.0,72.7099,72.8875,72.7099,72.8342,28844.0
2019-07-26 10:00:00,82.07,82.07,81.83,81.88,24730.0,72.8608,72.8608,72.6478,72.6922,24730.0
2019-07-26 10:05:00,81.85,81.87,81.73,81.75,9640.0,72.6655,72.6833,72.559,72.5767,9640.0
2019-07-26 10:10:00,81.68,81.77,81.66,81.68,5450.0,72.5146,72.5945,72.4968,72.5146,5450.0
2019-07-26 10:15:00,81.7,81.71,81.6,81.69,9615.0,72.5324,72.5412,72.4436,72.5235,9615.0
2019-07-26 10:20:00,81.66,81.76,81.59,81.71,10491.0,72.4968,72.5856,72.4347,72.5412,10491.0
2019-07-26 10:25:00,81.7,81.79,81.69,81.75,9109.0,72.5324,72.6123,72.5235,72.5767,9109.0
2019-07-26 10:30:00,81.72,81.72,81.5,81.71,25659.0,72.5501,72.5501,72.3548,72.5412,25659.0
2019-07-26 10:35:00,81.71,81.72,81.65,81.69,6507.0,72.5412,72.5501,72.488,72.5235,6507.0
2019-07-26 10:40:00,81.66,81.72,81.62,81.68,7867.0,72.4968,72.5501,72.4613,72.5146,7867.0
2019-07-26 10:45:00,81.68,81.88,81.68,81.88,4147.0,72.5146,72.6922,72.5146,72.6922,4147.0
2019-07-26 10:50:00,81.88,81.9,81.84,81.88,4810.0,72.6922,72.7099,72.6567,72.6922,4810.0
2019-07-26 10:55:00,81.89,81.89,81.84,81.85,27261.0,72.701,72.701,72.6567,72.6655,27261.0
2019-07-26 11:00:00,81.83,81.9,81.82,81.89,62235.0,72.6478,72.7099,72.6389,72.701,62235.0
2019-07-26 11:05:00,81.89,81.95,81.8,81.82,150625.0,72.701,72.7543,72.6211,72.6389,150625.0
2019-07-26 11:10:00,81.81,81.82,81.66,81.67,13721.0,72.63,72.6389,72.4968,72.5057,13721.0
2019-07-26 11:15:00,81.68,81.75,81.65,81.72,20775.0,72.5146,72.5767,72.488,72.5501,20775.0
2019-07-26 11:20:00,81.72,81.72,81.64,81.67,15584.0,72.5501,72.5501,72.4791,72.5057,15584.0
2019-07-26 11:25:00,81.69,81.69,81.61,81.62,9950.0,72.5235,72.5235,72.4525,72.4613,9950.0
2019-07-26 11:30:00,81.62,81.66,81.54,81.57,17740.0,72.4613,72.4968,72.3903,72.4169,17740.0
2019-07-26 11:35:00,81.56,81.63,81.54,81.56,16971.0,72.4081,72.4702,72.3903,72.4081,16971.0
2019-07-26 11:40:00,81.56,81.57,81.47,81.49,12953.0,72.4081,72.4169,72.3282,72.3459,12953.0
2019-07-26 11:45:00,81.5,81.51,81.39,81.44,13614.0,72.3548,72.3637,72.2571,72.3015,13614.0
2019-07-26 11:50:00,81.44,81.6,81.44,81.55,13207.0,72.3015,72.4436,72.3015,72.3992,13207.0
2019-07-26 11:55:00,81.55,81.55,81.47,81.53,11671.0,72.3992,72.3992,72.3282,72.3814,11671.0
2019-07-26 12:00:00,81.54,81.54,81.49,81.51,14894.0,72.3903,72.3903,72.3459,72.3637,14894.0
2019-07-26 12:05:00,81.51,81.51,81.46,81.49,9296.0,72.3637,72.3637,72.3193,72.3459,9296.0
2019-07-26 12:10:00,81.5,81.53,81.4,81.41,12843.0,72.3548,72.3814,72.266,72.2749,12843.0
2019-07-26 12:15:00,81.4,81.41,81.25,81.26,16639.0,72.266,72.2749,72.1329,72.1417,16639.0
2019-07-26 12:20:00,81.27,81.32,81.27,81.31,15735.0,72.1506,72.195,72.1506,72.1861,15735.0
2019-07-26 12:25:00,81.33,81.33,81.28,81.32,13466.0,72.2039,72.2039,72.1595,72.195,13466.0
2019-07-26 12:30:00,81.32,81.36,81.31,81.34,16093.0,72.195,72.2305,72.1861,72.2128,16093.0
2019-07-26 12:35:00,81.34,81.42,81.3,81.39,15673.0,72.2128,72.2838,72.1772,72.2571,15673.0
2019-07-26 12:40:00,81.39,81.42,81.34,81.4,10056.0,72.2571,72.2838,72.2128,72.266,10056.0
2019-07-26 12:45:00,81.41,81.44,81.35,81.38,12014.0,72.2749,72.3015,72.2216,72.2483,12014.0
2019-07-26 12:50:00,81.38,81.41,81.34,81.35,7871.0,72.2483,72.2749,72.2128,72.2216,7871.0
2019-07-26 12:55:00,81.36,81.43,81.36,81.42,8412.0,72.2305,72.2927,72.2305,72.2838,8412.0
2019-07-26 13:00:00,81.42,81.43,81.39,81.41,7022.0,72.2838,72.2927,72.2571,72.2749,7022.0
2019-07-26 13:05:00,81.42,81.42,81.36,81.39,32068.0,72.2838,72.2838,72.2305,72.2571,32068.0
2019-07-26 13:10:00,81.37,81.46,81.36,81.45,7360.0,72.2394,72.3193,72.2305,72.3104,7360.0
2019-07-26 13:15:00,81.45,81.47,81.42,81.45,5605.0,72.3104,72.3282,72.2838,72.3104,5605.0
2019-07-26 13:20:00,81.45,81.47,81.43,81.46,7095.0,72.3104,72.3282,72.2927,72.3193,7095.0
2019-07-26 13:25:00,81.45,81.46,81.42,81.42,5082.0,72.3104,72.3193,72.2838,72.2838,5082.0
2019-07-26 13:30:00,81.43,81.54,81.42,81.51,28093.0,72.2927,72.3903,72.2838,72.3637,28093.0
2019-07-26 13:35:00,81.5,81.56,81.47,81.54,4336.0,72.3548,72.4081,72.3282,72.3903,4336.0
2019-07-26 13:40:00,81.54,81.56,81.48,81.48,7031.0,72.3903,72.4081,72.337,72.337,7031.0
2019-07-26 13:45:00,81.5,81.52,81.43,81.47,8071.0,72.3548,72.3726,72.2927,72.3282,8071.0
2019-07-26 13:50:00,81.46,81.48,81.46,81.48,4224.0,72.3193,72.337,72.3193,72.337,4224.0
2019-07-26 13:55:00,81.48,81.53,81.48,81.5,6010.0,72.337,72.3814,72.337,72.3548,6010.0
2019-07-26 14:00:00,81.5,81.51,81.49,81.5,5751.0,72.3548,72.3637,72.3459,72.3548,5751.0
2019-07-26 14:05:00,81.5,81.57,81.45,81.56,7385.0,72.3548,72.4169,72.3104,72.4081,7385.0
2019-07-26 14:10:00,81.57,81.57,81.51,81.51,8058.0,72.4169,72.4169,72.3637,72.3637,8058.0
2019-07-26 14:15:00,81.52,81.56,81.52,81.56,6079.0,72.3726,72.4081,72.3726,72.4081,6079.0
2019-07-26 14:20:00,81.56,81.61,81.55,81.6,8662.0,72.4081,72.4525,72.3992,72.4436,8662.0
2019-07-26 14:25:00,81.6,81.61,81.57,81.6,10801.0,72.4436,72.4525,72.4169,72.4436,10801.0
2019-07-26 14:30:00,81.61,81.65,81.6,81.64,17231.0,72.4525,72.488,72.4436,72.4791,17231.0
2019-07-26 14:35:00,81.65,81.66,81.55,81.56,12172.0,72.488,72.4968,72.3992,72.4081,12172.0
2019-07-26 14:40:00,81.57,81.66,81.57,81.61,14381.0,72.4169,72.4968,72.4169,72.4525,14381.0
2019-07-26 14:45:00,81.61,81.67,81.6,81.62,12541.0,72.4525,72.5057,72.4436,72.4613,12541.0
2019-07-26 14:50:00,81.62,81.65,81.61,81.63,9732.0,72.4613,72.488,72.4525,72.4702,9732.0
2019-07-26 14:55:00,81.62,81.63,81.54,81.58,10646.0,72.4613,72.4702,72.3903,72.4258,10646.0
2019-07-26 15:00:00,81.59,81.6,81.57,81.59,8791.0,72.4347,72.4436,72.4169,72.4347,8791.0
2019-07-26 15:05:00,81.6,81.6,81.54,81.56,7904.0,72.4436,72.4436,72.3903,72.4081,7904.0
2019-07-26 15:10:00,81.55,81.56,81.51,81.52,10502.0,72.3992,72.4081,72.3637,72.3726,10502.0
2019-07-26 15:15:00,81.52,81.53,81.47,81.49,9890.0,72.3726,72.3814,72.3282,72.3459,9890.0
2019-07-26 15:20:00,81.48,81.56,81.48,81.55,12165.0,72.337,72.4081,72.337,72.3992,12165.0
2019-07-26 15:25:00,81.55,81.55,81.49,81.5,11390.0,72.3992,72.3992,72.3459,72.3548,11390.0
2019-07-26 15:30:00,81.5,81.6,81.49,81.56,14493.0,72.3548,72.4436,72.3459,72.4081,14493.0
2019-07-26 15:35:00,81.55,81.6,81.53,81.59,18109.0,72.3992,72.4436,72.3814,72.4347,18109.0
2019-07-26 15:40:00,81.59,81.59,81.53,81.55,21179.0,72.4347,72.4347,72.3814,72.3992,21179.0
2019-07-26 15:45:00,81.56,81.61,81.54,81.6,28042.0,72.4081,72.4525,72.3903,72.4436,28042.0
2019-07-26 15:50:00,81.6,81.63,81.57,81.6,39492.0,72.4436,72.4702,72.4169,72.4436,39492.0
2019-07-26 15:55:00,81.61,81.61,81.51,81.55,86021.0,72.4525,72.4525,72.3637,72.3992,86021.0
2019-07-29 09:30:00,81.45,81.65,81.02,81.02,30853.0,72.3104,72.488,71.9287,71.9287,30853.0
2019-07-29 09:35:00,81.11,81.32,81.06,81.11,12665.0,72.0086,72.195,71.9642,72.0086,12665.0
2019-07-29 09:40:00,81.17,81.28,81.02,81.13,31268.0,72.0618,72.1595,71.9287,72.0263,31268.0
2019-07-29 09:45:00,81.1,81.51,81.1,81.37,14824.0,71.9997,72.3637,71.9997,72.2394,14824.0
2019-07-29 09:50:00,81.4,81.45,81.25,81.32,34426.0,72.266,72.3104,72.1329,72.195,34426.0
2019-07-29 09:55:00,81.31,81.36,81.1,81.19,40116.0,72.1861,72.2305,71.9997,72.0796,40116.0
2019-07-29 10:00:00,81.16,81.21,81.0,81.04,36355.0,72.053,72.0973,71.9109,71.9464,36355.0
2019-07-29 10:05:00,81.04,81.09,81.0,81.01,24802.0,71.9464,71.9908,71.9109,71.9198,24802.0
2019-07-29 10:10:00,81.01,81.04,80.82,80.84,25139.0,71.9198,71.9464,71.7511,71.7689,25139.0
2019-07-29 10:15:00,80.84,81.13,80.83,81.13,14657.0,71.7689,72.0263,71.76,72.0263,14657.0
2019-07-29 10:20:00,81.13,81.13,80.91,80.95,13176.0,72.0263,72.0263,71.831,71.8665,13176.0
2019-07-29 10:25:00,80.95,81.0,80.77,80.79,24337.0,71.8665,71.9109,71.7067,71.7245,24337.0
2019-07-29 10:30:00,80.78,81.08,80.78,80.98,12832.0,71.7156,71.9819,71.7156,71.8932,12832.0
2019-07-29 10:35:00,80.92,80.99,80.89,80.99,16393.0,71.8399,71.902,71.8133,71.902,16393.0
2019-07-29 10:40:00,80.98,81.05,80.93,81.01,34841.0,71.8932,71.9553,71.8488,71.9198,34841.0
2019-07-29 10:45:00,81.02,81.12,81.02,81.05,38568.0,71.9287,72.0174,71.9287,71.9553,38568.0
2019-07-29 10:50:00,81.06,81.13,81.06,81.12,19091.0,71.9642,72.0263,71.9642,72.0174,19091.0
2019-07-29 10:55:00,81.12,81.17,81.05,81.1,40590.0,72.0174,72.0618,71.9553,71.9997,40590.0
2019-07-29 11:00:00,81.09,81.11,81.0,81.03,16069.0,71.9908,72.0086,71.9109,71.9375,16069.0
2019-07-29 11:05:00,81.02,81.1,81.0,81.07,48101.0,71.9287,71.9997,71.9109,71.9731,48101.0
2019-07-29 11:10:00,81.06,81.13,81.05,81.05,87935.0,71.9642,72.0263,71.9553,71.9553,87935.0
2019-07-29 11:15:00,81.05,81.15,81.0,81.15,18070.0,71.9553,72.0441,71.9109,72.0441,18070.0
2019-07-29 11:20:00,81.14,81.18,81.1,81.15,39083.0,72.0352,72.0707,71.9997,72.0441,39083.0
2019-07-29 11:25:00,81.16,81.21,81.14,81.18,11805.0,72.053,72.0973,72.0352,72.0707,11805.0
2019-07-29 11:30:00,81.19,81.22,81.06,81.1,13088.0,72.0796,72.1062,71.9642,71.9997,13088.0
2019-07-29 11:35:00,81.09,81.15,81.08,81.11,13888.0,71.9908,72.0441,71.9819,72.0086,13888.0
2019-07-29 11:40:00,81.12,81.14,81.09,81.1,10825.0,72.0174,72.0352,71.9908,71.9997,10825.0
2019-07-29 11:45:00,81.11,81.12,81.06,81.08,9790.0,72.0086,72.0174,71.9642,71.9819,9790.0
2019-07-29 11:50:00,81.08,81.13,81.07,81.09,10545.0,71.9819,72.0263,71.9731,71.9908,10545.0
2019-07-29 11:55:00,81.09,81.17,81.09,81.13,12169.0,71.9908,72.0618,71.9908,72.0263,12169.0
2019-07-29 12:00:00,81.14,81.14,80.97,80.99,64353.0,72.0352,72.0352,71.8843,71.902,64353.0
2019-07-29 12:05:00,80.98,81.01,80.95,81.01,6040.0,71.8932,71.9198,71.8665,71.9198,6040.0
2019-07-29 12:10:00,81.0,81.0,80.88,80.88,13133.0,71.9109,71.9109,71.8044,71.8044,13133.0
2019-07-29 12:15:00,80.88,80.89,80.78,80.81,18355.0,71.8044,71.8133,71.7156,71.7422,18355.0
2019-07-29 12:20:00,80.85,80.9,80.83,80.86,9962.0,71.7777,71.8221,71.76,71.7866,9962.0
2019-07-29 12:25:00,80.87,80.92,80.84,80.92,8053.0,71.7955,71.8399,71.7689,71.8399,8053.0
2019-07-29 12:30:00,80.94,81.01,80.93,80.96,9337.0,71.8576,71.9198,71.8488,71.8754,9337.0
2019-07-29 12:35:00,80.99,81.0,80.9,80.96,11274.0,71.902,71.9109,71.8221,71.8754,11274.0
2019-07-29 12:40:00,80.97,81.0,80.94,80.97,24910.0,71.8843,71.9109,71.8576,71.8843,24910.0
2019-07-29 12:45:00,80.96,80.99,80.89,80.9,20719.0,71.8754,71.902,71.8133,71.8221,20719.0
2019-07-29 12:50:00,80.9,80.91,80.86,80.88,5116.0,71.8221,71.831,71.7866,71.8044,5116.0
2019-07-29 12:55:00,80.89,80.95,80.88,80.93,6747.0,71.8133,71.8665,71.8044,71.8488,6747.0
2019-07-29 13:00:00,80.93,80.95,80.87,80.89,20859.0,71.8488,71.8665,71.7955,71.8133,20859.0
2019-07-29 13:05:00,80.9,80.9,80.82,80.82,11215.0,71.8221,71.8221,71.7511,71.7511,11215.0
2019-07-29 13:10:00,80.82,80.84,80.78,80.79,13577.0,71.7511,71.7689,71.7156,71.7245,13577.0
2019-07-29 13:15:00,80.81,80.82,80.75,80.8,8842.0,71.7422,71.7511,71.689,71.7334,8842.0
2019-07-29 13:20:00,80.79,80.84,80.79,80.82,6795.0,71.7245,71.7689,71.7245,71.7511,6795.0
2019-07-29 13:25:00,80.84,80.84,80.79,80.82,5682.0,71.7689,71.7689,71.7245,71.7511,5682.0
2019-07-29 13:30:00,80.83,80.85,80.79,80.8,6703.0,71.76,71.7777,71.7245,71.7334,6703.0
2019-07-29 13:35:00,80.8,80.84,80.78,80.81,7847.0,71.7334,71.7689,71.7156,71.7422,7847.0
2019-07-29 13:40:00,80.81,80.82,80.76,80.77,5682.0,71.7422,71.7511,71.6978,71.7067,5682.0
2019-07-29 13:45:00,80.77,80.79,80.73,80.76,8456.0,71.7067,71.7245,71.6712,71.6978,8456.0
2019-07-29 13:50:00,80.76,80.99,80.75,80.88,47324.0,71.6978,71.902,71.689,71.8044,47324.0
2019-07-29 13:55:00,80.88,80.89,80.83,80.87,11722.0,71.8044,71.8133,71.76,71.7955,11722.0
2019-07-29 14:00:00,80.87,80.89,80.8,80.8,7727.0,71.7955,71.8133,71.7334,71.7334,7727.0
2019-07-29 14:05:00,80.79,80.79,80.73,80.77,9101.0,71.7245,71.7245,71.6712,71.7067,9101.0
2019-07-29 14:10:00,80.77,80.77,80.73,80.74,7105.0,71.7067,71.7067,71.6712,71.6801,7105.0
2019-07-29 14:15:00,80.73,80.74,80.67,80.69,9826.0,71.6712,71.6801,71.6179,71.6357,9826.0
2019-07-29 14:20:00,80.69,80.81,80.68,80.8,11381.0,71.6357,71.7422,71.6268,71.7334,11381.0
2019-07-29 14:25:00,80.8,80.8,80.74,80.78,9407.0,71.7334,71.7334,71.6801,71.7156,9407.0
2019-07-29 14:30:00,80.78,80.78,80.71,80.77,9087.0,71.7156,71.7156,71.6534,71.7067,9087.0
2019-07-29 14:35:00,80.78,80.83,80.75,80.75,11267.0,71.7156,71.76,71.689,71.689,11267.0
2019-07-29 14:40:00,80.76,80.84,80.7,80.83,45499.0,71.6978,71.7689,71.6446,71.76,45499.0
2019-07-29 14:45:00,80.83,81.05,80.82,81.04,33508.0,71.76,71.9553,71.7511,71.9464,33508.0
2019-07-29 14:50:00,81.05,81.05,80.98,80.99,11923.0,71.9553,71.9553,71.8932,71.902,11923.0
2019-07-29 14:55:00,80.98,81.02,80.96,80.97,17974.0,71.8932,71.9287,71.8754,71.8843,17974.0
2019-07-29 15:00:00,80.95,80.98,80.93,80.94,12531.0,71.8665,71.8932,71.8488,71.8576,12531.0
2019-07-29 15:05:00,80.96,80.97,80.89,80.95,10377.0,71.8754,71.8843,71.8133,71.8665,10377.0
2019-07-29 15:10:00,80.95,80.95,80.87,80.87,7901.0,71.8665,71.8665,71.7955,71.7955,7901.0
2019-07-29 15:15:00,80.86,80.86,80.8,80.86,9798.0,71.7866,71.7866,71.7334,71.7866,9798.0
2019-07-29 15:20:00,80.84,80.88,80.8,80.86,11199.0,71.7689,71.8044,71.7334,71.7866,11199.0
2019-07-29 15:25:00,80.87,80.87,80.82,80.84,8194.0,71.7955,71.7955,71.7511,71.7689,8194.0
2019-07-29 15:30:00,80.84,80.94,80.84,80.92,25594.0,71.7689,71.8576,71.7689,71.8399,25594.0
2019-07-29 15:35:00,80.92,81.03,80.9,81.01,88223.0,71.8399,71.9375,71.8221,71.9198,88223.0
2019-07-29 15:40:00,81.01,81.06,80.99,81.03,48541.0,71.9198,71.9642,71.902,71.9375,48541.0
2019-07-29 15:45:00,81.03,81.05,80.88,80.95,41769.0,71.9375,71.9553,71.8044,71.8665,41769.0
2019-07-29 15:50:00,80.95,81.09,80.95,81.09,57785.0,71.8665,71.9908,71.8665,71.9908,57785.0
2019-07-29 15:55:00,81.08,81.12,80.9,81.05,154511.0,71.9819,72.0174,71.8221,71.9553,154511.0
2019-07-30 09:30:00,80.59,81.66,79.86,79.97,60104.0,71.5469,72.4968,70.8988,70.9965,60104.0
2019-07-30 09:35:00,79.86,81.84,79.74,81.78,35841.0,70.8988,72.6567,70.7923,72.6034,35841.0
2019-07-30 09:40:00,81.76,83.0,81.5,82.7,69789.0,72.5856,73.6865,72.3548,73.4201,69789.0
2019-07-30 09:45:00,82.81,83.94,82.69,83.38,158292.0,73.5178,74.521,73.4113,74.0238,158292.0
2019-07-30 09:50:00,83.27,83.35,82.8,83.05,61239.0,73.9262,73.9972,73.5089,73.7309,61239.0
2019-07-30 09:55:00,83.09,83.22,82.58,83.22,36448.0,73.7664,73.8818,73.3136,73.8818,36448.0
2019-07-30 10:00:00,83.17,83.94,83.05,83.88,109991.0,73.8374,74.521,73.7309,74.4677,109991.0
2019-07-30 10:05:00,83.89,83.89,83.56,83.56,40092.0,74.4766,74.4766,74.1836,74.1836,40092.0
2019-07-30 10:10:00,83.56,83.64,83.05,83.07,25986.0,74.1836,74.2547,73.7309,73.7486,25986.0
2019-07-30 10:15:00,83.05,83.27,82.8,83.07,40896.0,73.7309,73.9262,73.5089,73.7486,40896.0
2019-07-30 10:20:00,83.04,83.31,82.94,83.31,19479.0,73.722,73.9617,73.6332,73.9617,19479.0
2019-07-30 10:25:00,83.28,83.46,83.04,83.45,24932.0,73.9351,74.0949,73.722,74.086,24932.0
2019-07-30 10:30:00,83.45,83.46,83.23,83.28,78873.0,74.086,74.0949,73.8907,73.9351,78873.0
2019-07-30 10:35:00,83.23,83.43,83.23,83.41,21153.0,73.8907,74.0682,73.8907,74.0505,21153.0
2019-07-30 10:40:00,83.42,83.5,83.26,83.26,29560.0,74.0594,74.1304,73.9173,73.9173,29560.0
2019-07-30 10:45:00,83.26,83.41,83.09,83.41,12570.0,73.9173,74.0505,73.7664,74.0505,12570.0
2019-07-30 10:50:00,83.45,83.5,83.27,83.29,19640.0,74.086,74.1304,73.9262,73.9439,19640.0
2019-07-30 10:55:00,83.27,83.29,83.08,83.19,14638.0,73.9262,73.9439,73.7575,73.8552,14638.0
2019-07-30 11:00:00,83.21,83.44,83.21,83.42,16901.0,73.8729,74.0771,73.8729,74.0594,16901.0
2019-07-30 11:05:00,83.45,83.66,83.42,83.65,28394.0,74.086,74.2724,74.0594,74.2635,28394.0
2019-07-30 11:10:00,83.67,83.67,83.33,83.41,19232.0,74.2813,74.2813,73.9795,74.0505,19232.0
2019-07-30 11:15:00,83.42,83.5,83.31,83.5,14374.0,74.0594,74.1304,73.9617,74.1304,14374.0
2019-07-30 11:20:00,83.48,83.5,83.32,83.37,17066.0,74.1126,74.1304,73.9706,74.015,17066.0
2019-07-30 11:25:00,83.36,83.36,83.13,83.22,18182.0,74.0061,74.0061,73.8019,73.8818,18182.0
2019-07-30 11:30:00,83.23,83.35,83.22,83.25,17045.0,73.8907,73.9972,73.8818,73.9084,17045.0
2019-07-30 11:35:00,83.25,83.25,82.98,83.02,25606.0,73.9084,73.9084,73.6687,73.7042,25606.0
2019-07-30 11:40:00,83.0,83.02,82.81,82.83,23641.0,73.6865,73.7042,73.5178,73.5356,23641.0
2019-07-30 11:45:00,82.83,82.93,82.61,82.63,24577.0,73.5356,73.6243,73.3402,73.358,24577.0
2019-07-30 11:50:00,82.58,82.63,82.48,82.63,18112.0,73.3136,73.358,73.2248,73.358,18112.0
2019-07-30 11:55:00,82.61,82.64,82.31,82.31,82210.0,73.3402,73.3669,73.0739,73.0739,82210.0
2019-07-30 12:00:00,82.34,82.51,82.23,82.38,30620.0,73.1005,73.2515,73.0029,73.1361,30620.0
2019-07-30 12:05:00,82.39,82.43,82.24,82.4,23724.0,73.1449,73.1804,73.0118,73.1538,23724.0
2019-07-30 12:10:00,82.4,82.43,82.28,82.38,10547.0,73.1538,73.1804,73.0473,73.1361,10547.0
2019-07-30 12:15:00,82.36,82.41,82.33,82.33,13418.0,73.1183,73.1627,73.0917,73.0917,13418.0
2019-07-30 12:20:00,82.32,82.33,82.23,82.25,9758.0,73.0828,73.0917,73.0029,73.0206,9758.0
2019-07-30 12:25:00,82.25,82.53,82.25,82.48,22822.0,73.0206,73.2692,73.0206,73.2248,22822.0
2019-07-30 12:30:00,82.48,82.75,82.46,82.69,17984.0,73.2248,73.4645,73.2071,73.4113,17984.0
2019-07-30 12:35:00,82.72,82.77,82.64,82.71,12966.0,73.4379,73.4823,73.3669,73.429,12966.0
2019-07-30 12:40:00,82.71,82.83,82.69,82.81,12493.0,73.429,73.5356,73.4113,73.5178,12493.0
2019-07-30 12:45:00,82.82,82.91,82.77,82.91,12151.0,73.5267,73.6066,73.4823,73.6066,12151.0
2019-07-30 12:50:00,82.88,82.93,82.8,82.85,29637.0,73.58,73.6243,73.5089,73.5533,29637.0
2019-07-30 12:55:00,82.84,82.93,82.78,82.87,14628.0,73.5444,73.6243,73.4912,73.5711,14628.0
2019-07-30 13:00:00,82.87,82.96,82.86,82.93,15929.0,73.5711,73.651,73.5622,73.6243,15929.0
2019-07-30 13:05:00,82.92,83.1,82.91,83.01,21200.0,73.6155,73.7753,73.6066,73.6954,21200.0
2019-07-30 13:10:00,83.02,83.11,83.02,83.09,12759.0,73.7042,73.7841,73.7042,73.7664,12759.0
2019-07-30 13:15:00,83.09,83.17,83.09,83.15,17770.0,73.7664,73.8374,73.7664,73.8197,17770.0
2019-07-30 13:20:00,83.15,83.16,82.97,83.01,18802.0,73.8197,73.8285,73.6599,73.6954,18802.0
2019-07-30 13:25:00,83.01,83.04,82.96,83.01,17137.0,73.6954,73.722,73.651,73.6954,17137.0
2019-07-30 13:30:00,83.01,83.06,82.95,82.98,38063.0,73.6954,73.7398,73.6421,73.6687,38063.0
2019-07-30 13:35:00,82.96,83.05,82.91,83.05,15189.0,73.651,73.7309,73.6066,73.7309,15189.0
2019-07-30 13:40:00,83.07,83.17,83.05,83.17,10669.0,73.7486,73.8374,73.7309,73.8374,10669.0
2019-07-30 13:45:00,83.18,83.24,83.14,83.19,18751.0,73.8463,73.8996,73.8108,73.8552,18751.0
2019-07-30 13:50:00,83.2,83.34,83.2,83.26,16193.0,73.864,73.9883,73.864,73.9173,16193.0
2019-07-30 13:55:00,83.26,83.37,83.26,83.3,12385.0,73.9173,74.015,73.9173,73.9528,12385.0
2019-07-30 14:00:00,83.31,83.42,83.3,83.4,17321.0,73.9617,74.0594,73.9528,74.0416,17321.0
2019-07-30 14:05:00,83.42,83.42,83.26,83.32,15821.0,74.0594,74.0594,73.9173,73.9706,15821.0
2019-07-30 14:10:00,83.32,83.35,83.19,83.22,17485.0,73.9706,73.9972,73.8552,73.8818,17485.0
2019-07-30 14:15:00,83.23,83.3,83.2,83.28,15120.0,73.8907,73.9528,73.864,73.9351,15120.0
2019-07-30 14:20:00,83.29,83.3,83.22,83.3,21980.0,73.9439,73.9528,73.8818,73.9528,21980.0
2019-07-30 14:25:00,83.28,83.3,83.16,83.23,16239.0,73.9351,73.9528,73.8285,73.8907,16239.0
2019-07-30 14:30:00,83.23,83.24,83.11,83.14,30829.0,73.8907,73.8996,73.7841,73.8108,30829.0
2019-07-30 14:35:00,83.13,83.31,83.12,83.31,20991.0,73.8019,73.9617,73.793,73.9617,20991.0
2019-07-30 14:40:00,83.29,83.36,83.28,83.36,17500.0,73.9439,74.0061,73.9351,74.0061,17500.0
2019-07-30 14:45:00,83.37,83.39,83.23,83.36,13655.0,74.015,74.0327,73.8907,74.0061,13655.0
2019-07-30 14:50:00,83.36,83.44,83.3,83.3,20416.0,74.0061,74.0771,73.9528,73.9528,20416.0
2019-07-30 14:55:00,83.31,83.32,83.16,83.2,16610.0,73.9617,73.9706,73.8285,73.864,16610.0
2019-07-30 15:00:00,83.22,83.32,83.2,83.31,23374.0,73.8818,73.9706,73.864,73.9617,23374.0
2019-07-30 15:05:00,83.3,83.37,83.25,83.27,22340.0,73.9528,74.015,73.9084,73.9262,22340.0
2019-07-30 15:10:00,83.28,83.36,83.24,83.34,18143.0,73.9351,74.0061,73.8996,73.9883,18143.0
2019-07-30 15:15:00,83.34,83.35,83.28,83.34,17345.0,73.9883,73.9972,73.9351,73.9883,17345.0
2019-07-30 15:20:00,83.34,83.43,83.33,83.38,28766.0,73.9883,74.0682,73.9795,74.0238,28766.0
2019-07-30 15:25:00,83.38,83.4,83.31,83.33,22852.0,74.0238,74.0416,73.9617,73.9795,22852.0
2019-07-30 15:30:00,83.33,83.41,83.31,83.41,28416.0,73.9795,74.0505,73.9617,74.0505,28416.0
2019-07-30 15:35:00,83.42,83.45,83.2,83.2,42343.0,74.0594,74.086,73.864,73.864,42343.0
2019-07-30 15:40:00,83.19,83.25,83.07,83.08,38368.0,73.8552,73.9084,73.7486,73.7575,38368.0
2019-07-30 15:45:00,83.08,83.15,83.07,83.1,57273.0,73.7575,73.8197,73.7486,73.7753,57273.0
2019-07-30 15:50:00,83.09,83.3,83.07,83.2,64207.0,73.7664,73.9528,73.7486,73.864,64207.0
2019-07-30 15:55:00,83.19,83.21,82.94,83.13,155275.0,73.8552,73.8729,73.6332,73.8019,155275.0
2019-07-31 09:30:00,83.08,83.08,82.52,82.6,38188.0,73.7575,73.7575,73.2603,73.3314,38188.0
2019-07-31 09:35:00,82.5,82.72,82.39,82.43,13145.0,73.2426,73.4379,73.1449,73.1804,13145.0
2019-07-31 09:40:00,82.43,82.43,82.03,82.31,18004.0,73.1804,73.1804,72.8253,73.0739,18004.0
2019-07-31 09:45:00,82.21,82.28,81.85,81.92,20368.0,72.9851,73.0473,72.6655,72.7277,20368.0
2019-07-31 09:50:00,81.92,82.29,81.9,82.17,32929.0,72.7277,73.0562,72.7099,72.9496,32929.0
2019-07-31 09:55:00,82.17,82.4,81.96,82.4,139469.0,72.9496,73.1538,72.7632,73.1538,139469.0
2019-07-31 10:00:00,82.4,82.46,82.21,82.38,51144.0,73.1538,73.2071,72.9851,73.1361,51144.0
2019-07-31 10:05:00,82.39,82.53,82.35,82.52,15697.0,73.1449,73.2692,73.1094,73.2603,15697.0
2019-07-31 10:10:00,82.52,82.62,82.49,82.53,31903.0,73.2603,73.3491,73.2337,73.2692,31903.0
2019-07-31 10:15:00,82.56,82.76,82.48,82.76,18713.0,73.2959,73.4734,73.2248,73.4734,18713.0
2019-07-31 10:20:00,82.76,82.79,82.58,82.69,28877.0,73.4734,73.5001,73.3136,73.4113,28877.0
2019-07-31 10:25:00,82.7,82.78,82.47,82.48,30690.0,73.4201,73.4912,73.216,73.2248,30690.0
2019-07-31 10:30:00,82.49,82.62,82.41,82.47,55682.0,73.2337,73.3491,73.1627,73.216,55682.0
2019-07-31 10:35:00,82.45,82.47,82.34,82.43,21057.0,73.1982,73.216,73.1005,73.1804,21057.0
2019-07-31 10:40:00,82.42,82.47,82.39,82.44,16628.0,73.1716,73.216,73.1449,73.1893,16628.0
2019-07-31 10:45:00,82.45,82.54,82.45,82.54,12075.0,73.1982,73.2781,73.1982,73.2781,12075.0
2019-07-31 10:50:00,82.52,82.52,82.4,82.5,13432.0,73.2603,73.2603,73.1538,73.2426,13432.0
2019-07-31 10:55:00,82.5,82.56,82.49,82.53,16236.0,73.2426,73.2959,73.2337,73.2692,16236.0
2019-07-31 11:00:00,82.51,82.63,82.5,82.55,21477.0,73.2515,73.358,73.2426,73.287,21477.0
2019-07-31 11:05:00,82.53,82.56,82.45,82.5,20699.0,73.2692,73.2959,73.1982,73.2426,20699.0
2019-07-31 11:10:00,82.5,82.59,82.46,82.56,24795.0,73.2426,73.3225,73.2071,73.2959,24795.0
2019-07-31 11:15:00,82.54,82.6,82.47,82.59,21714.0,73.2781,73.3314,73.216,73.3225,21714.0
2019-07-31 11:20:00,82.6,82.71,82.6,82.69,17338.0,73.3314,73.429,73.3314,73.4113,17338.0
2019-07-31 11:25:00,82.68,82.73,82.66,82.7,34853.0,73.4024,73.4468,73.3846,73.4201,34853.0
2019-07-31 11:30:00,82.7,82.76,82.57,82.63,42232.0,73.4201,73.4734,73.3047,73.358,42232.0
2019-07-31 11:35:00,82.63,82.77,82.61,82.77,17594.0,73.358,73.4823,73.3402,73.4823,17594.0
2019-07-31 11:40:00,82.79,83.0,82.78,83.0,29629.0,73.5001,73.6865,73.4912,73.6865,29629.0
2019-07-31 11:45:00,83.02,83.08,82.95,83.06,25497.0,73.7042,73.7575,73.6421,73.7398,25497.0
2019-07-31 11:50:00,83.06,83.17,83.02,83.12,24328.0,73.7398,73.8374,73.7042,73.793,24328.0
2019-07-31 11:55:00,83.1,83.15,83.06,83.15,47381.0,73.7753,73.8197,73.7398,73.8197,47381.0
2019-07-31 12:00:00,83.14,83.17,83.1,83.17,35117.0,73.8108,73.8374,73.7753,73.8374,35117.0
2019-07-31 12:05:00,83.17,83.22,82.98,82.99,53610.0,73.8374,73.8818,73.6687,73.6776,53610.0
2019-07-31 12:10:00,83.0,83.13,83.0,83.11,15070.0,73.6865,73.8019,73.6865,73.7841,15070.0
2019-07-31 12:15:00,83.11,83.12,83.08,83.08,16892.0,73.7841,73.793,73.7575,73.7575,16892.0
2019-07-31 12:20:00,83.06,83.19,83.01,83.19,33963.0,73.7398,73.8552,73.6954,73.8552,33963.0
2019-07-31 12:25:00,83.2,83.22,83.17,83.22,12063.0,73.864,73.8818,73.8374,73.8818,12063.0
2019-07-31 12:30:00,83.23,83.24,83.16,83.16,8831.0,73.8907,73.8996,73.8285,73.8285,8831.0
2019-07-31 12:35:00,83.17,83.23,83.16,83.23,15245.0,73.8374,73.8907,73.8285,73.8907,15245.0
2019-07-31 12:40:00,83.23,83.26,83.22,83.25,14800.0,73.8907,73.9173,73.8818,73.9084,14800.0
2019-07-31 12:45:00,83.25,83.28,83.2,83.28,16523.0,73.9084,73.9351,73.864,73.9351,16523.0
2019-07-31 12:50:00,83.27,83.29,83.15,83.18,13494.0,73.9262,73.9439,73.8197,73.8463,13494.0
2019-07-31 12:55:00,83.19,83.27,83.19,83.27,7876.0,73.8552,73.9262,73.8552,73.9262,7876.0
2019-07-31 13:00:00,83.27,83.29,83.21,83.26,15444.0,73.9262,73.9439,73.8729,73.9173,15444.0
2019-07-31 13:05:00,83.24,83.31,83.23,83.29,7720.0,73.8996,73.9617,73.8907,73.9439,7720.0
2019-07-31 13:10:00,83.29,83.29,83.14,83.16,11437.0,73.9439,73.9439,73.8108,73.8285,11437.0
2019-07-31 13:15:00,83.17,83.21,83.12,83.2,8465.0,73.8374,73.8729,73.793,73.864,8465.0
2019-07-31 13:20:00,83.21,83.33,83.2,83.33,10182.0,73.8729,73.9795,73.864,73.9795,10182.0
2019-07-31 13:25:00,83.34,83.38,83.26,83.28,12570.0,73.9883,74.0238,73.9173,73.9351,12570.0
2019-07-31 13:30:00,83.28,83.29,83.22,83.23,8715.0,73.9351,73.9439,73.8818,73.8907,8715.0
2019-07-31 13:35:00,83.23,83.26,83.15,83.15,13831.0,73.8907,73.9173,73.8197,73.8197,13831.0
2019-07-31 13:40:00,83.16,83.2,83.16,83.16,12096.0,73.8285,73.864,73.8285,73.8285,12096.0
2019-07-31 13:45:00,83.15,83.15,83.1,83.14,13170.0,73.8197,73.8197,73.7753,73.8108,13170.0
2019-07-31 13:50:00,83.14,83.14,82.85,82.85,14961.0,73.8108,73.8108,73.5533,73.5533,14961.0
2019-07-31 13:55:00,82.85,83.12,82.85,83.12,12899.0,73.5533,73.793,73.5533,73.793,12899.0
2019-07-31 14:00:00,83.03,83.07,82.55,82.77,33605.0,73.7131,73.7486,73.287,73.4823,33605.0
2019-07-31 14:05:00,82.76,82.95,82.7,82.87,29738.0,73.4734,73.6421,73.4201,73.5711,29738.0
2019-07-31 14:10:00,82.88,82.94,82.77,82.9,23535.0,73.58,73.6332,73.4823,73.5977,23535.0
2019-07-31 14:15:00,82.9,82.91,82.77,82.88,35611.0,73.5977,73.6066,73.4823,73.58,35611.0
2019-07-31 14:20:00,82.88,82.92,82.69,82.71,16524.0,73.58,73.6155,73.4113,73.429,16524.0
2019-07-31 14:25:00,82.71,82.82,82.66,82.67,22590.0,73.429,73.5267,73.3846,73.3935,22590.0
2019-07-31 14:30:00,82.68,82.81,82.64,82.72,23373.0,73.4024,73.5178,73.3669,73.4379,23373.0
2019-07-31 14:35:00,82.73,82.84,82.36,82.36,44469.0,73.4468,73.5444,73.1183,73.1183,44469.0
2019-07-31 14:40:00,82.36,82.41,82.1,82.11,28007.0,73.1183,73.1627,72.8875,72.8964,28007.0
2019-07-31 14:45:00,82.15,82.29,82.0,82.0,43090.0,72.9319,73.0562,72.7987,72.7987,43090.0
2019-07-31 14:50:00,81.99,82.05,81.33,82.05,61331.0,72.7898,72.8431,72.2039,72.8431,61331.0
2019-07-31 14:55:00,82.03,82.16,81.91,81.98,39948.0,72.8253,72.9407,72.7188,72.7809,39948.0
2019-07-31 15:00:00,82.0,82.47,81.89,82.43,41221.0,72.7987,73.216,72.701,73.1804,41221.0
2019-07-31 15:05:00,82.43,82.66,82.4,82.53,106122.0,73.1804,73.3846,73.1538,73.2692,106122.0
2019-07-31 15:10:00,82.53,82.53,82.3,82.48,74838.0,73.2692,73.2692,73.065,73.2248,74838.0
2019-07-31 15:15:00,82.54,82.66,82.27,82.65,54900.0,73.2781,73.3846,73.0384,73.3758,54900.0
2019-07-31 15:20:00,82.61,82.85,82.61,82.78,64872.0,73.3402,73.5533,73.3402,73.4912,64872.0
2019-07-31 15:25:00,82.79,82.87,82.72,82.72,38572.0,73.5001,73.5711,73.4379,73.4379,38572.0
2019-07-31 15:30:00,82.71,82.72,82.59,82.63,45390.0,73.429,73.4379,73.3225,73.358,45390.0
2019-07-31 15:35:00,82.63,82.78,82.61,82.74,53239.0,73.358,73.4912,73.3402,73.4557,53239.0
2019-07-31 15:40:00,82.74,82.79,82.63,82.75,52956.0,73.4557,73.5001,73.358,73.4645,52956.0
2019-07-31 15:45:00,82.77,82.77,82.54,82.58,35645.0,73.4823,73.4823,73.2781,73.3136,35645.0
2019-07-31 15:50:00,82.57,82.63,82.3,82.35,62551.0,73.3047,73.358,73.065,73.1094,62551.0
2019-07-31 15:55:00,82.36,82.41,82.13,82.18,161429.0,73.1183,73.1627,72.9141,72.9585,161429.0
2019-08-01 09:30:00,81.23,81.73,81.23,81.65,27125.0,72.7554,73.2032,72.7554,73.1315,27125.0
2019-08-01 09:35:00,81.63,81.66,81.47,81.61,13819.0,73.1136,73.1405,72.9703,73.0957,13819.0
2019-08-01 09:40:00,81.62,82.07,81.41,81.93,47370.0,73.1047,73.5077,72.9166,73.3823,47370.0
2019-08-01 09:45:00,81.95,82.03,81.83,81.94,15802.0,73.4002,73.4719,73.2928,73.3913,15802.0
2019-08-01 09:50:00,81.95,82.03,81.82,81.82,57999.0,73.4002,73.4719,73.2838,73.2838,57999.0
2019-08-01 09:55:00,81.78,82.0,81.73,81.97,18409.0,73.248,73.445,73.2032,73.4182,18409.0
2019-08-01 10:00:00,81.94,81.97,81.75,81.78,12756.0,73.3913,73.4182,73.2211,73.248,12756.0
2019-08-01 10:05:00,81.78,82.0,81.78,81.99,26320.0,73.248,73.445,73.248,73.4361,26320.0
2019-08-01 10:10:00,82.0,82.01,81.93,81.98,17290.0,73.445,73.454,73.3823,73.4271,17290.0
2019-08-01 10:15:00,82.0,82.11,81.95,82.05,40341.0,73.445,73.5436,73.4002,73.4898,40341.0
2019-08-01 10:20:00,82.06,82.09,81.98,82.01,35126.0,73.4988,73.5256,73.4271,73.454,35126.0
2019-08-01 10:25:00,82.0,82.01,81.91,81.96,12634.0,73.445,73.454,73.3644,73.4092,12634.0
2019-08-01 10:30:00,81.94,82.16,81.9,82.13,28000.0,73.3913,73.5883,73.3555,73.5615,28000.0
2019-08-01 10:35:00,82.13,82.13,82.01,82.07,11879.0,73.5615,73.5615,73.454,73.5077,11879.0
2019-08-01 10:40:00,82.1,82.14,82.04,82.06,4299.0,73.5346,73.5704,73.4809,73.4988,4299.0
2019-08-01 10:45:00,82.04,82.16,81.97,82.15,26969.0,73.4809,73.5883,73.4182,73.5794,26969.0
2019-08-01 10:50:00,82.15,82.27,82.11,82.23,118941.0,73.5794,73.6869,73.5436,73.651,118941.0
2019-08-01 10:55:00,82.23,82.45,82.23,82.45,19237.0,73.651,73.8481,73.651,73.8481,19237.0
2019-08-01 11:00:00,82.43,82.46,82.3,82.35,20122.0,73.8302,73.857,73.7137,73.7585,20122.0
2019-08-01 11:05:00,82.38,82.41,82.3,82.37,12236.0,73.7854,73.8123,73.7137,73.7764,12236.0
2019-08-01 11:10:00,82.37,82.6,82.37,82.53,23091.0,73.7764,73.9824,73.7764,73.9197,23091.0
2019-08-01 11:15:00,82.53,82.53,82.36,82.48,20120.0,73.9197,73.9197,73.7675,73.8749,20120.0
2019-08-01 11:20:00,82.47,82.57,82.41,82.46,34969.0,73.866,73.9556,73.8123,73.857,34969.0
2019-08-01 11:25:00,82.46,82.58,82.42,82.56,22633.0,73.857,73.9645,73.8212,73.9466,22633.0
2019-08-01 11:30:00,82.57,82.57,82.36,82.44,20820.0,73.9556,73.9556,73.7675,73.8391,20820.0
2019-08-01 11:35:00,82.46,82.52,82.45,82.51,18239.0,73.857,73.9108,73.8481,73.9018,18239.0
2019-08-01 11:40:00,82.53,82.69,82.51,82.67,11102.0,73.9197,74.063,73.9018,74.0451,11102.0
2019-08-01 11:45:00,82.69,82.7,82.62,82.7,17210.0,74.063,74.072,74.0003,74.072,17210.0
2019-08-01 11:50:00,82.68,82.69,82.64,82.66,12890.0,74.0541,74.063,74.0183,74.0362,12890.0
2019-08-01 11:55:00,82.67,82.67,82.59,82.67,25670.0,74.0451,74.0451,73.9735,74.0451,25670.0
2019-08-01 12:00:00,82.67,82.8,82.65,82.74,104708.0,74.0451,74.1616,74.0272,74.1078,104708.0
2019-08-01 12:05:00,82.75,82.75,82.61,82.63,15784.0,74.1168,74.1168,73.9914,74.0093,15784.0
2019-08-01 12:10:00,82.62,82.63,82.5,82.53,11726.0,74.0003,74.0093,73.8929,73.9197,11726.0
2019-08-01 12:15:00,82.53,82.55,82.25,82.35,20326.0,73.9197,73.9376,73.6689,73.7585,20326.0
2019-08-01 12:20:00,82.4,82.48,82.4,82.48,10283.0,73.8033,73.8749,73.8033,73.8749,10283.0
2019-08-01 12:25:00,82.44,82.49,82.41,82.48,11864.0,73.8391,73.8839,73.8123,73.8749,11864.0
2019-08-01 12:30:00,82.5,82.51,82.43,82.48,11889.0,73.8929,73.9018,73.8302,73.8749,11889.0
2019-08-01 12:35:00,82.47,82.59,82.47,82.58,16920.0,73.866,73.9735,73.866,73.9645,16920.0
2019-08-01 12:40:00,82.58,82.73,82.58,82.73,17068.0,73.9645,74.0989,73.9645,74.0989,17068.0
2019-08-01 12:45:00,82.72,82.77,82.62,82.66,16668.0,74.0899,74.1347,74.0003,74.0362,16668.0
2019-08-01 12:50:00,82.68,82.74,82.65,82.69,11232.0,74.0541,74.1078,74.0272,74.063,11232.0
2019-08-01 12:55:00,82.67,82.74,82.64,82.72,21871.0,74.0451,74.1078,74.0183,74.0899,21871.0
2019-08-01 13:00:00,82.73,82.76,82.69,82.7,23109.0,74.0989,74.1257,74.063,74.072,23109.0
2019-08-01 13:05:00,82.69,82.8,82.69,82.8,14616.0,74.063,74.1616,74.063,74.1616,14616.0
2019-08-01 13:10:00,82.8,82.81,82.68,82.7,13899.0,74.1616,74.1705,74.0541,74.072,13899.0
2019-08-01 13:15:00,82.7,82.78,82.68,82.77,17347.0,74.072,74.1437,74.0541,74.1347,17347.0
2019-08-01 13:20:00,82.76,82.84,82.74,82.79,13457.0,74.1257,74.1974,74.1078,74.1526,13457.0
2019-08-01 13:25:00,82.79,82.79,82.13,82.21,65950.0,74.1526,74.1526,73.5615,73.6331,65950.0
2019-08-01 13:30:00,82.15,82.45,81.65,81.66,68268.0,73.5794,73.8481,73.1315,73.1405,68268.0
2019-08-01 13:35:00,81.66,81.67,81.14,81.14,47294.0,73.1405,73.1495,72.6748,72.6748,47294.0
2019-08-01 13:40:00,81.11,81.19,80.73,80.74,18715.0,72.6479,72.7195,72.3075,72.3165,18715.0
2019-08-01 13:45:00,80.7,81.09,80.64,81.02,29226.0,72.2807,72.63,72.2269,72.5673,29226.0
2019-08-01 13:50:00,80.99,81.04,80.61,80.63,57171.0,72.5404,72.5852,72.2,72.218,57171.0
2019-08-01 13:55:00,80.58,81.01,80.58,81.01,19811.0,72.1732,72.5583,72.1732,72.5583,19811.0
2019-08-01 14:00:00,80.98,80.98,80.67,80.7,23846.0,72.5314,72.5314,72.2538,72.2807,23846.0
2019-08-01 14:05:00,80.68,80.73,80.35,80.42,43254.0,72.2627,72.3075,71.9672,72.0299,43254.0
2019-08-01 14:10:00,80.42,80.61,80.12,80.59,17594.0,72.0299,72.2,71.7612,72.1821,17594.0
2019-08-01 14:15:00,80.61,80.72,80.29,80.44,14224.0,72.2,72.2986,71.9134,72.0478,14224.0
2019-08-01 14:20:00,80.43,80.43,79.96,80.03,30249.0,72.0388,72.0388,71.6179,71.6806,30249.0
2019-08-01 14:25:00,80.06,80.19,79.97,80.11,19682.0,71.7074,71.8239,71.6268,71.7522,19682.0
2019-08-01 14:30:00,80.14,80.14,79.82,80.05,20465.0,71.7791,71.7791,71.4925,71.6985,20465.0
2019-08-01 14:35:00,80.01,80.16,80.0,80.08,17918.0,71.6626,71.797,71.6537,71.7253,17918.0
2019-08-01 14:40:00,80.06,80.24,79.88,79.95,29862.0,71.7074,71.8686,71.5462,71.6089,29862.0
2019-08-01 14:45:00,79.94,80.38,79.91,80.34,24480.0,71.5999,71.994,71.5731,71.9582,24480.0
2019-08-01 14:50:00,80.41,80.57,80.36,80.36,16463.0,72.0209,72.1642,71.9761,71.9761,16463.0
2019-08-01 14:55:00,80.37,80.37,80.15,80.25,19103.0,71.9851,71.9851,71.788,71.8776,19103.0
2019-08-01 15:00:00,80.29,80.35,80.07,80.26,24050.0,71.9134,71.9672,71.7164,71.8866,24050.0
2019-08-01 15:05:00,80.28,80.34,80.1,80.14,27616.0,71.9045,71.9582,71.7433,71.7791,27616.0
2019-08-01 15:10:00,80.17,80.19,79.99,80.12,18114.0,71.8059,71.8239,71.6447,71.7612,18114.0
2019-08-01 15:15:00,80.13,80.4,79.97,80.26,32970.0,71.7701,72.012,71.6268,71.8866,32970.0
2019-08-01 15:20:00,80.26,80.49,80.24,80.49,22255.0,71.8866,72.0926,71.8686,72.0926,22255.0
2019-08-01 15:25:00,80.51,80.57,80.35,80.35,30390.0,72.1105,72.1642,71.9672,71.9672,30390.0
2019-08-01 15:30:00,80.37,80.4,80.07,80.15,39293.0,71.9851,72.012,71.7164,71.788,39293.0
2019-08-01 15:35:00,80.15,80.29,80.06,80.2,67419.0,71.788,71.9134,71.7074,71.8328,67419.0
2019-08-01 15:40:00,80.2,80.24,80.03,80.06,49773.0,71.8328,71.8686,71.6806,71.7074,49773.0
2019-08-01 15:45:00,80.07,80.18,79.92,79.92,45692.0,71.7164,71.8149,71.582,71.582,45692.0
2019-08-01 15:50:00,79.91,79.92,79.68,79.68,67541.0,71.5731,71.582,71.3671,71.3671,67541.0
2019-08-01 15:55:00,79.7,80.01,79.68,79.95,135197.0,71.385,71.6626,71.3671,71.6089,135197.0
2019-08-02 09:30:00,79.66,79.66,79.12,79.26,44233.0,71.3492,71.3492,70.8655,70.9909,44233.0
2019-08-02 09:35:00,79.22,79.57,79.05,79.54,17126.0,70.9551,71.2685,70.8028,71.2417,17126.0
2019-08-02 09:40:00,79.51,79.53,79.17,79.17,20235.0,71.2148,71.2327,70.9103,70.9103,20235.0
2019-08-02 09:45:00,79.15,79.28,79.04,79.16,21635.0,70.8924,71.0088,70.7938,70.9013,21635.0
2019-08-02 09:50:00,79.22,79.63,79.13,79.59,19338.0,70.9551,71.3223,70.8745,71.2865,19338.0
2019-08-02 09:55:00,79.6,79.62,79.43,79.47,23640.0,71.2954,71.3133,71.1432,71.179,23640.0
2019-08-02 10:00:00,79.44,79.54,79.22,79.24,18336.0,71.1521,71.2417,70.9551,70.973,18336.0
2019-08-02 10:05:00,79.24,79.31,79.14,79.3,27869.0,70.973,71.0357,70.8834,71.0267,27869.0
2019-08-02 10:10:00,79.29,79.4,79.18,79.27,33490.0,71.0178,71.1163,70.9192,70.9998,33490.0
2019-08-02 10:15:00,79.22,79.28,79.12,79.2,33108.0,70.9551,71.0088,70.8655,70.9371,33108.0
2019-08-02 10:20:00,79.19,79.51,79.18,79.49,19157.0,70.9282,71.2148,70.9192,71.1969,19157.0
2019-08-02 10:25:00,79.52,79.71,79.46,79.58,27400.0,71.2238,71.3939,71.17,71.2775,27400.0
2019-08-02 10:30:00,79.59,79.6,79.22,79.35,27527.0,71.2865,71.2954,70.9551,71.0715,27527.0
2019-08-02 10:35:00,79.36,79.5,79.3,79.41,29948.0,71.0805,71.2059,71.0267,71.1252,29948.0
2019-08-02 10:40:00,79.37,79.51,79.3,79.47,18114.0,71.0894,71.2148,71.0267,71.179,18114.0
2019-08-02 10:45:00,79.47,79.48,79.25,79.26,17495.0,71.179,71.1879,70.9819,70.9909,17495.0
2019-08-02 10:50:00,79.26,79.26,79.06,79.15,20949.0,70.9909,70.9909,70.8118,70.8924,20949.0
2019-08-02 10:55:00,79.16,79.21,79.04,79.04,18160.0,70.9013,70.9461,70.7938,70.7938,18160.0
2019-08-02 11:00:00,79.03,79.13,78.98,79.11,19049.0,70.7849,70.8745,70.7401,70.8565,19049.0
2019-08-02 11:05:00,79.12,79.34,79.11,79.33,19419.0,70.8655,71.0625,70.8565,71.0536,19419.0
2019-08-02 11:10:00,79.34,79.43,79.29,79.35,18954.0,71.0625,71.1432,71.0178,71.0715,18954.0
2019-08-02 11:15:00,79.34,79.57,79.31,79.56,17479.0,71.0625,71.2685,71.0357,71.2596,17479.0
2019-08-02 11:20:00,79.56,79.56,79.32,79.36,18953.0,71.2596,71.2596,71.0446,71.0805,18953.0
2019-08-02 11:25:00,79.37,79.41,79.29,79.31,16018.0,71.0894,71.1252,71.0178,71.0357,16018.0
2019-08-02 11:30:00,79.3,79.51,79.21,79.21,16721.0,71.0267,71.2148,70.9461,70.9461,16721.0
2019-08-02 11:35:00,79.2,79.23,79.14,79.16,10303.0,70.9371,70.964,70.8834,70.9013,10303.0
2019-08-02 11:40:00,79.16,79.33,79.08,79.25,21644.0,70.9013,71.0536,70.8297,70.9819,21644.0
2019-08-02 11:45:00,79.24,79.4,79.18,79.37,17008.0,70.973,71.1163,70.9192,71.0894,17008.0
2019-08-02 11:50:00,79.35,79.46,79.23,79.45,21716.0,71.0715,71.17,70.964,71.1611,21716.0
2019-08-02 11:55:00,79.45,79.56,79.45,79.49,16816.0,71.1611,71.2596,71.1611,71.1969,16816.0
2019-08-02 12:00:00,79.5,79.59,79.45,79.53,17660.0,71.2059,71.2865,71.1611,71.2327,17660.0
2019-08-02 12:05:00,79.53,79.65,79.37,79.65,20358.0,71.2327,71.3402,71.0894,71.3402,20358.0
2019-08-02 12:10:00,79.66,79.71,79.62,79.71,14282.0,71.3492,71.3939,71.3133,71.3939,14282.0
2019-08-02 12:15:00,79.73,79.94,79.73,79.91,18824.0,71.4119,71.5999,71.4119,71.5731,18824.0
2019-08-02 12:20:00,79.9,79.93,79.81,79.9,11122.0,71.5641,71.591,71.4835,71.5641,11122.0
2019-08-02 12:25:00,79.9,79.92,79.74,79.79,24843.0,71.5641,71.582,71.4208,71.4656,24843.0
2019-08-02 12:30:00,79.78,79.81,79.56,79.58,14254.0,71.4566,71.4835,71.2596,71.2775,14254.0
2019-08-02 12:35:00,79.58,79.62,79.52,79.6,16294.0,71.2775,71.3133,71.2238,71.2954,16294.0
2019-08-02 12:40:00,79.6,79.67,79.51,79.64,18392.0,71.2954,71.3581,71.2148,71.3312,18392.0
2019-08-02 12:45:00,79.61,79.63,79.54,79.54,13822.0,71.3044,71.3223,71.2417,71.2417,13822.0
2019-08-02 12:50:00,79.53,79.63,79.52,79.56,14525.0,71.2327,71.3223,71.2238,71.2596,14525.0
2019-08-02 12:55:00,79.58,79.58,79.44,79.44,14870.0,71.2775,71.2775,71.1521,71.1521,14870.0
2019-08-02 13:00:00,79.44,79.46,79.24,79.4,25914.0,71.1521,71.17,70.973,71.1163,25914.0
2019-08-02 13:05:00,79.39,79.39,79.25,79.36,12301.0,71.1073,71.1073,70.9819,71.0805,12301.0
2019-08-02 13:10:00,79.35,79.4,79.28,79.36,16817.0,71.0715,71.1163,71.0088,71.0805,16817.0
2019-08-02 13:15:00,79.38,79.43,79.37,79.43,13202.0,71.0984,71.1432,71.0894,71.1432,13202.0
2019-08-02 13:20:00,79.43,79.58,79.41,79.47,13137.0,71.1432,71.2775,71.1252,71.179,13137.0
2019-08-02 13:25:00,79.48,79.54,79.43,79.48,15604.0,71.1879,71.2417,71.1432,71.1879,15604.0
2019-08-02 13:30:00,79.49,79.5,79.42,79.48,16304.0,71.1969,71.2059,71.1342,71.1879,16304.0
2019-08-02 13:35:00,79.5,79.5,79.32,79.45,21483.0,71.2059,71.2059,71.0446,71.1611,21483.0
2019-08-02 13:40:00,79.46,79.57,79.42,79.44,16277.0,71.17,71.2685,71.1342,71.1521,16277.0
2019-08-02 13:45:00,79.44,79.56,79.42,79.53,13333.0,71.1521,71.2596,71.1342,71.2327,13333.0
2019-08-02 13:50:00,79.51,79.62,79.47,79.62,18357.0,71.2148,71.3133,71.179,71.3133,18357.0
2019-08-02 13:55:00,79.62,79.67,79.52,79.57,14609.0,71.3133,71.3581,71.2238,71.2685,14609.0
2019-08-02 14:00:00,79.58,79.65,79.5,79.56,16588.0,71.2775,71.3402,71.2059,71.2596,16588.0
2019-08-02 14:05:00,79.57,79.72,79.57,79.65,12834.0,71.2685,71.4029,71.2685,71.3402,12834.0
2019-08-02 14:10:00,79.66,79.79,79.59,79.79,11543.0,71.3492,71.4656,71.2865,71.4656,11543.0
2019-08-02 14:15:00,79.79,79.79,79.61,79.64,15965.0,71.4656,71.4656,71.3044,71.3312,15965.0
2019-08-02 14:20:00,79.62,79.88,79.62,79.84,16779.0,71.3133,71.5462,71.3133,71.5104,16779.0
2019-08-02 14:25:00,79.84,79.87,79.6,79.69,16514.0,71.5104,71.5372,71.2954,71.376,16514.0
2019-08-02 14:30:00,79.67,79.75,79.65,79.67,21570.0,71.3581,71.4298,71.3402,71.3581,21570.0
2019-08-02 14:35:00,79.68,79.9,79.68,79.85,17656.0,71.3671,71.5641,71.3671,71.5193,17656.0
2019-08-02 14:40:00,79.85,79.89,79.74,79.87,20748.0,71.5193,71.5552,71.4208,71.5372,20748.0
2019-08-02 14:45:00,79.86,79.86,79.63,79.7,22753.0,71.5283,71.5283,71.3223,71.385,22753.0
2019-08-02 14:50:00,79.69,79.77,79.63,79.77,22298.0,71.376,71.4477,71.3223,71.4477,22298.0
2019-08-02 14:55:00,79.76,79.8,79.66,79.78,31938.0,71.4387,71.4746,71.3492,71.4566,31938.0
2019-08-02 15:00:00,79.78,79.83,79.72,79.78,20042.0,71.4566,71.5014,71.4029,71.4566,20042.0
2019-08-02 15:05:00,79.79,79.82,79.67,79.67,22410.0,71.4656,71.4925,71.3581,71.3581,22410.0
2019-08-02 15:10:00,79.66,79.67,79.59,79.61,26033.0,71.3492,71.3581,71.2865,71.3044,26033.0
2019-08-02 15:15:00,79.58,79.75,79.52,79.74,46190.0,71.2775,71.4298,71.2238,71.4208,46190.0
2019-08-02 15:20:00,79.74,79.87,79.7,79.83,33346.0,71.4208,71.5372,71.385,71.5014,33346.0
2019-08-02 15:25:00,79.82,79.95,79.75,79.76,29302.0,71.4925,71.6089,71.4298,71.4387,29302.0
2019-08-02 15:30:00,79.76,79.78,79.58,79.58,37869.0,71.4387,71.4566,71.2775,71.2775,37869.0
2019-08-02 15:35:00,79.56,80.03,79.55,79.85,57552.0,71.2596,71.6806,71.2506,71.5193,57552.0
2019-08-02 15:40:00,79.87,79.96,79.65,79.65,41639.0,71.5372,71.6179,71.3402,71.3402,41639.0
2019-08-02 15:45:00,79.65,79.67,79.46,79.47,39036.0,71.3402,71.3581,71.17,71.179,39036.0
2019-08-02 15:50:00,79.47,79.52,79.22,79.22,68757.0,71.179,71.2238,70.9551,70.9551,68757.0
2019-08-02 15:55:00,79.23,79.44,79.23,79.31,137139.0,70.964,71.1521,70.964,71.0357,137139.0
2019-08-05 09:30:00,77.91,78.02,77.18,77.69,58202.0,69.7817,69.8803,69.1279,69.5847,58202.0
2019-08-05 09:35:00,77.71,77.82,77.43,77.75,28855.0,69.6026,69.7011,69.3518,69.6384,28855.0
2019-08-05 09:40:00,77.8,77.86,77.56,77.69,31019.0,69.6832,69.7369,69.4682,69.5847,31019.0
2019-08-05 09:45:00,77.74,77.83,77.52,77.52,17600.0,69.6295,69.7101,69.4324,69.4324,17600.0
2019-08-05 09:50:00,77.5,77.73,77.47,77.7,21802.0,69.4145,69.6205,69.3876,69.5936,21802.0
2019-08-05 09:55:00,77.64,77.81,77.59,77.67,17163.0,69.5399,69.6922,69.4951,69.5668,17163.0
2019-08-05 10:00:00,77.65,77.69,77.56,77.65,21690.0,69.5489,69.5847,69.4682,69.5489,21690.0
2019-08-05 10:05:00,77.63,77.69,77.48,77.63,15739.0,69.5309,69.5847,69.3966,69.5309,15739.0
2019-08-05 10:10:00,77.61,77.75,77.61,77.71,14280.0,69.513,69.6384,69.513,69.6026,14280.0
2019-08-05 10:15:00,77.72,77.91,77.69,77.77,30731.0,69.6116,69.7817,69.5847,69.6563,30731.0
2019-08-05 10:20:00,77.78,77.98,77.71,77.83,21241.0,69.6653,69.8444,69.6026,69.7101,21241.0
2019-08-05 10:25:00,77.79,77.92,77.7,77.91,18119.0,69.6743,69.7907,69.5936,69.7817,18119.0
2019-08-05 10:30:00,77.9,77.97,77.72,77.86,38637.0,69.7728,69.8355,69.6116,69.7369,38637.0
2019-08-05 10:35:00,77.85,77.85,77.68,77.7,18650.0,69.728,69.728,69.5757,69.5936,18650.0
2019-08-05 10:40:00,77.68,77.68,77.52,77.54,18962.0,69.5757,69.5757,69.4324,69.4503,18962.0
2019-08-05 10:45:00,77.55,77.71,77.54,77.66,13675.0,69.4593,69.6026,69.4503,69.5578,13675.0
2019-08-05 10:50:00,77.65,77.75,77.63,77.65,19205.0,69.5489,69.6384,69.5309,69.5489,19205.0
2019-08-05 10:55:00,77.63,77.78,77.58,77.78,13497.0,69.5309,69.6653,69.4862,69.6653,13497.0
2019-08-05 11:00:00,77.76,77.78,77.65,77.73,19392.0,69.6474,69.6653,69.5489,69.6205,19392.0
2019-08-05 11:05:00,77.73,77.89,77.72,77.86,15210.0,69.6205,69.7638,69.6116,69.7369,15210.0
2019-08-05 11:10:00,77.88,78.01,77.83,77.95,27603.0,69.7549,69.8713,69.7101,69.8176,27603.0
2019-08-05 11:15:00,77.95,77.95,77.81,77.86,22704.0,69.8176,69.8176,69.6922,69.7369,22704.0
2019-08-05 11:20:00,77.83,78.03,77.83,77.9,41622.0,69.7101,69.8892,69.7101,69.7728,41622.0
2019-08-05 11:25:00,77.91,77.93,77.83,77.9,16483.0,69.7817,69.7996,69.7101,69.7728,16483.0
2019-08-05 11:30:00,77.91,77.96,77.79,77.87,16940.0,69.7817,69.8265,69.6743,69.7459,16940.0
2019-08-05 11:35:00,77.89,77.92,77.79,77.8,11770.0,69.7638,69.7907,69.6743,69.6832,11770.0
2019-08-05 11:40:00,77.8,77.81,77.7,77.7,12669.0,69.6832,69.6922,69.5936,69.5936,12669.0
2019-08-05 11:45:00,77.73,77.86,77.72,77.86,12012.0,69.6205,69.7369,69.6116,69.7369,12012.0
2019-08-05 11:50:00,77.86,77.95,77.83,77.94,14673.0,69.7369,69.8176,69.7101,69.8086,14673.0
2019-08-05 11:55:00,77.94,77.94,77.81,77.81,14575.0,69.8086,69.8086,69.6922,69.6922,14575.0
2019-08-05 12:00:00,77.8,77.83,77.74,77.83,19316.0,69.6832,69.7101,69.6295,69.7101,19316.0
2019-08-05 12:05:00,77.84,77.91,77.75,77.76,11266.0,69.719,69.7817,69.6384,69.6474,11266.0
2019-08-05 12:10:00,77.77,77.82,77.69,77.81,11436.0,69.6563,69.7011,69.5847,69.6922,11436.0
2019-08-05 12:15:00,77.84,77.96,77.84,77.96,8590.0,69.719,69.8265,69.719,69.8265,8590.0
2019-08-05 12:20:00,77.96,77.97,77.87,77.87,15122.0,69.8265,69.8355,69.7459,69.7459,15122.0
2019-08-05 12:25:00,77.86,77.86,77.6,77.6,15555.0,69.7369,69.7369,69.5041,69.5041,15555.0
2019-08-05 12:30:00,77.61,77.65,77.59,77.62,8803.0,69.513,69.5489,69.4951,69.522,8803.0
2019-08-05 12:35:00,77.61,77.76,77.58,77.66,12672.0,69.513,69.6474,69.4862,69.5578,12672.0
2019-08-05 12:40:00,77.66,77.66,77.55,77.57,13017.0,69.5578,69.5578,69.4593,69.4772,13017.0
2019-08-05 12:45:00,77.56,77.61,77.42,77.42,17083.0,69.4682,69.513,69.3429,69.3429,17083.0
2019-08-05 12:50:00,77.44,77.48,77.35,77.37,22236.0,69.3608,69.3966,69.2802,69.2981,22236.0
2019-08-05 12:55:00,77.37,77.37,77.16,77.2,16118.0,69.2981,69.2981,69.11,69.1458,16118.0
2019-08-05 13:00:00,77.17,77.29,77.16,77.27,15575.0,69.1189,69.2264,69.11,69.2085,15575.0
2019-08-05 13:05:00,77.27,77.33,77.22,77.28,12016.0,69.2085,69.2622,69.1637,69.2175,12016.0
2019-08-05 13:10:00,77.29,77.31,77.19,77.19,13715.0,69.2264,69.2443,69.1368,69.1368,13715.0
2019-08-05 13:15:00,77.19,77.3,77.19,77.25,21368.0,69.1368,69.2354,69.1368,69.1906,21368.0
2019-08-05 13:20:00,77.25,77.35,77.23,77.32,31051.0,69.1906,69.2802,69.1727,69.2533,31051.0
2019-08-05 13:25:00,77.32,77.33,77.21,77.24,28951.0,69.2533,69.2622,69.1548,69.1816,28951.0
2019-08-05 13:30:00,77.22,77.32,77.19,77.32,30514.0,69.1637,69.2533,69.1368,69.2533,30514.0
2019-08-05 13:35:00,77.36,77.49,77.35,77.49,24153.0,69.2891,69.4056,69.2802,69.4056,24153.0
2019-08-05 13:40:00,77.5,77.55,77.23,77.3,41055.0,69.4145,69.4593,69.1727,69.2354,41055.0
2019-08-05 13:45:00,77.31,77.31,77.12,77.17,9898.0,69.2443,69.2443,69.0742,69.1189,9898.0
2019-08-05 13:50:00,77.17,77.19,77.07,77.17,13275.0,69.1189,69.1368,69.0294,69.1189,13275.0
2019-08-05 13:55:00,77.17,77.2,77.05,77.1,14420.0,69.1189,69.1458,69.0115,69.0562,14420.0
2019-08-05 14:00:00,77.09,77.16,77.01,77.1,17249.0,69.0473,69.11,68.9756,69.0562,17249.0
2019-08-05 14:05:00,77.12,77.25,77.09,77.16,12351.0,69.0742,69.1906,69.0473,69.11,12351.0
2019-08-05 14:10:00,77.15,77.3,77.11,77.29,13657.0,69.101,69.2354,69.0652,69.2264,13657.0
2019-08-05 14:15:00,77.29,77.29,77.16,77.16,13137.0,69.2264,69.2264,69.11,69.11,13137.0
2019-08-05 14:20:00,77.17,77.19,77.0,77.04,15978.0,69.1189,69.1368,68.9667,69.0025,15978.0
2019-08-05 14:25:00,77.03,77.04,76.88,76.91,17159.0,68.9935,69.0025,68.8592,68.8861,17159.0
2019-08-05 14:30:00,76.92,76.95,76.8,76.95,18200.0,68.895,68.9219,68.7875,68.9219,18200.0
2019-08-05 14:35:00,76.96,77.01,76.86,76.87,17801.0,68.9308,68.9756,68.8413,68.8502,17801.0
2019-08-05 14:40:00,76.87,76.94,76.76,76.78,22852.0,68.8502,68.9129,68.7517,68.7696,22852.0
2019-08-05 14:45:00,76.77,77.03,76.76,76.9,24948.0,68.7607,68.9935,68.7517,68.8771,24948.0
2019-08-05 14:50:00,76.89,76.96,76.8,76.81,16482.0,68.8681,68.9308,68.7875,68.7965,16482.0
2019-08-05 14:55:00,76.83,76.83,76.7,76.73,19724.0,68.8144,68.8144,68.698,68.7248,19724.0
2019-08-05 15:00:00,76.73,76.84,76.55,76.58,20700.0,68.7248,68.8234,68.5636,68.5905,20700.0
2019-08-05 15:05:00,76.57,76.63,76.45,76.48,24631.0,68.5815,68.6353,68.4741,68.5009,24631.0
2019-08-05 15:10:00,76.5,76.95,76.49,76.91,22543.0,68.5188,68.9219,68.5099,68.8861,22543.0
2019-08-05 15:15:00,76.89,77.06,76.66,77.02,28828.0,68.8681,69.0204,68.6621,68.9846,28828.0
2019-08-05 15:20:00,76.99,77.09,76.78,76.84,60846.0,68.9577,69.0473,68.7696,68.8234,60846.0
2019-08-05 15:25:00,76.86,77.06,76.82,76.82,118990.0,68.8413,69.0204,68.8055,68.8055,118990.0
2019-08-05 15:30:00,76.82,76.98,76.63,76.91,35655.0,68.8055,68.9488,68.6353,68.8861,35655.0
2019-08-05 15:35:00,76.88,77.07,76.79,76.97,46358.0,68.8592,69.0294,68.7786,68.9398,46358.0
2019-08-05 15:40:00,76.99,77.12,76.89,77.08,47522.0,68.9577,69.0742,68.8681,69.0383,47522.0
2019-08-05 15:45:00,77.07,77.13,76.72,76.79,52140.0,69.0294,69.0831,68.7159,68.7786,52140.0
2019-08-05 15:50:00,76.78,76.82,76.6,76.78,68930.0,68.7696,68.8055,68.6084,68.7696,68930.0
2019-08-05 15:55:00,76.8,76.95,76.69,76.83,125752.0,68.7875,68.9219,68.689,68.8144,125752.0
2019-08-06 09:30:00,78.28,78.28,77.5,77.96,50412.0,70.1131,70.1131,69.4145,69.8265,50412.0
2019-08-06 09:35:00,77.93,78.3,77.58,78.0,25900.0,69.7996,70.131,69.4862,69.8623,25900.0
2019-08-06 09:40:00,77.94,78.13,77.88,78.0,24992.0,69.8086,69.9788,69.7549,69.8623,24992.0
2019-08-06 09:45:00,77.94,77.96,77.44,77.68,9635.0,69.8086,69.8265,69.3608,69.5757,9635.0
2019-08-06 09:50:00,77.61,77.72,77.45,77.56,15601.0,69.513,69.6116,69.3697,69.4682,15601.0
2019-08-06 09:55:00,77.49,77.64,77.46,77.56,14965.0,69.4056,69.5399,69.3787,69.4682,14965.0
2019-08-06 10:00:00,77.6,77.66,77.37,77.6,16053.0,69.5041,69.5578,69.2981,69.5041,16053.0
2019-08-06 10:05:00,77.6,77.7,77.51,77.51,12112.0,69.5041,69.5936,69.4235,69.4235,12112.0
2019-08-06 10:10:00,77.54,77.54,77.2,77.3,12343.0,69.4503,69.4503,69.1458,69.2354,12343.0
2019-08-06 10:15:00,77.28,77.29,77.1,77.13,21172.0,69.2175,69.2264,69.0562,69.0831,21172.0
2019-08-06 10:20:00,77.18,77.45,77.14,77.44,14696.0,69.1279,69.3697,69.0921,69.3608,14696.0
2019-08-06 10:25:00,77.42,77.64,77.42,77.55,28338.0,69.3429,69.5399,69.3429,69.4593,28338.0
2019-08-06 10:30:00,77.45,77.77,77.42,77.76,20596.0,69.3697,69.6563,69.3429,69.6474,20596.0
2019-08-06 10:35:00,77.74,77.86,77.61,77.81,26009.0,69.6295,69.7369,69.513,69.6922,26009.0
2019-08-06 10:40:00,77.81,77.99,77.8,77.83,22452.0,69.6922,69.8534,69.6832,69.7101,22452.0
2019-08-06 10:45:00,77.81,77.83,77.63,77.63,16652.0,69.6922,69.7101,69.5309,69.5309,16652.0
2019-08-06 10:50:00,77.67,77.84,77.64,77.84,14604.0,69.5668,69.719,69.5399,69.719,14604.0
2019-08-06 10:55:00,77.83,77.98,77.74,77.96,13559.0,69.7101,69.8444,69.6295,69.8265,13559.0
2019-08-06 11:00:00,77.95,77.96,77.86,77.88,20674.0,69.8176,69.8265,69.7369,69.7549,20674.0
2019-08-06 11:05:00,77.88,77.93,77.85,77.87,14040.0,69.7549,69.7996,69.728,69.7459,14040.0
2019-08-06 11:10:00,77.85,77.85,77.71,77.71,16323.0,69.728,69.728,69.6026,69.6026,16323.0
2019-08-06 11:15:00,77.71,77.73,77.55,77.56,15287.0,69.6026,69.6205,69.4593,69.4682,15287.0
2019-08-06 11:20:00,77.55,77.79,77.52,77.79,13761.0,69.4593,69.6743,69.4324,69.6743,13761.0
2019-08-06 11:25:00,77.77,77.87,77.73,77.73,17254.0,69.6563,69.7459,69.6205,69.6205,17254.0
2019-08-06 11:30:00,77.76,77.82,77.56,77.62,22916.0,69.6474,69.7011,69.4682,69.522,22916.0
2019-08-06 11:35:00,77.62,77.75,77.56,77.75,12114.0,69.522,69.6384,69.4682,69.6384,12114.0
2019-08-06 11:40:00,77.76,77.88,77.76,77.88,6484.0,69.6474,69.7549,69.6474,69.7549,6484.0
2019-08-06 11:45:00,77.86,78.0,77.84,78.0,22509.0,69.7369,69.8623,69.719,69.8623,22509.0
2019-08-06 11:50:00,78.01,78.08,77.98,77.99,14171.0,69.8713,69.934,69.8444,69.8534,14171.0
2019-08-06 11:55:00,77.99,78.21,77.97,78.21,16061.0,69.8534,70.0504,69.8355,70.0504,16061.0
2019-08-06 12:00:00,78.22,78.3,78.19,78.19,18169.0,70.0594,70.131,70.0325,70.0325,18169.0
2019-08-06 12:05:00,78.2,78.23,78.1,78.17,16255.0,70.0415,70.0683,69.9519,70.0146,16255.0
2019-08-06 12:10:00,78.2,78.26,78.14,78.25,7753.0,70.0415,70.0952,69.9877,70.0863,7753.0
2019-08-06 12:15:00,78.23,78.23,78.15,78.17,13383.0,70.0683,70.0683,69.9967,70.0146,13383.0
2019-08-06 12:20:00,78.19,78.2,78.09,78.11,7534.0,70.0325,70.0415,69.943,69.9609,7534.0
2019-08-06 12:25:00,78.13,78.16,78.07,78.11,11809.0,69.9788,70.0057,69.925,69.9609,11809.0
2019-08-06 12:30:00,78.12,78.12,78.0,78.07,13869.0,69.9698,69.9698,69.8623,69.925,13869.0
2019-08-06 12:35:00,78.07,78.17,78.06,78.16,12859.0,69.925,70.0146,69.9161,70.0057,12859.0
2019-08-06 12:40:00,78.15,78.29,78.15,78.27,12963.0,69.9967,70.1221,69.9967,70.1042,12963.0
2019-08-06 12:45:00,78.25,78.27,78.17,78.2,7785.0,70.0863,70.1042,70.0146,70.0415,7785.0
2019-08-06 12:50:00,78.19,78.23,78.14,78.23,8991.0,70.0325,70.0683,69.9877,70.0683,8991.0
2019-08-06 12:55:00,78.22,78.36,78.21,78.24,23372.0,70.0594,70.1848,70.0504,70.0773,23372.0
2019-08-06 13:00:00,78.25,78.35,78.25,78.35,11692.0,70.0863,70.1758,70.0863,70.1758,11692.0
2019-08-06 13:05:00,78.34,78.43,78.31,78.41,20139.0,70.1669,70.2475,70.14,70.2296,20139.0
2019-08-06 13:10:00,78.4,78.48,78.36,78.46,8930.0,70.2206,70.2923,70.1848,70.2744,8930.0
2019-08-06 13:15:00,78.46,78.47,78.35,78.37,15923.0,70.2744,70.2833,70.1758,70.1937,15923.0
2019-08-06 13:20:00,78.38,78.38,78.21,78.32,39836.0,70.2027,70.2027,70.0504,70.149,39836.0
2019-08-06 13:25:00,78.35,78.38,78.31,78.33,8171.0,70.1758,70.2027,70.14,70.1579,8171.0
2019-08-06 13:30:00,78.34,78.34,78.2,78.26,6743.0,70.1669,70.1669,70.0415,70.0952,6743.0
2019-08-06 13:35:00,78.25,78.47,78.23,78.47,13137.0,70.0863,70.2833,70.0683,70.2833,13137.0
2019-08-06 13:40:00,78.48,78.57,78.44,78.54,13767.0,70.2923,70.3729,70.2564,70.346,13767.0
2019-08-06 13:45:00,78.53,78.58,78.51,78.56,11961.0,70.337,70.3818,70.3191,70.3639,11961.0
2019-08-06 13:50:00,78.55,78.56,78.46,78.49,24185.0,70.355,70.3639,70.2744,70.3012,24185.0
2019-08-06 13:55:00,78.48,78.56,78.46,78.56,14131.0,70.2923,70.3639,70.2744,70.3639,14131.0
2019-08-06 14:00:00,78.54,78.56,78.37,78.4,16067.0,70.346,70.3639,70.1937,70.2206,16067.0
2019-08-06 14:05:00,78.38,78.51,78.35,78.44,18463.0,70.2027,70.3191,70.1758,70.2564,18463.0
2019-08-06 14:10:00,78.44,78.55,78.44,78.54,11855.0,70.2564,70.355,70.2564,70.346,11855.0
2019-08-06 14:15:00,78.55,78.79,78.54,78.78,18344.0,70.355,70.5699,70.346,70.561,18344.0
2019-08-06 14:20:00,78.81,78.83,78.74,78.81,19183.0,70.5878,70.6058,70.5251,70.5878,19183.0
2019-08-06 14:25:00,78.81,78.85,78.76,78.84,15849.0,70.5878,70.6237,70.5431,70.6147,15849.0
2019-08-06 14:30:00,78.82,78.89,78.73,78.83,15161.0,70.5968,70.6595,70.5162,70.6058,15161.0
2019-08-06 14:35:00,78.81,78.85,78.72,78.79,22925.0,70.5878,70.6237,70.5072,70.5699,22925.0
2019-08-06 14:40:00,78.75,78.77,78.67,78.74,17733.0,70.5341,70.552,70.4624,70.5251,17733.0
2019-08-06 14:45:00,78.73,78.76,78.64,78.76,13534.0,70.5162,70.5431,70.4356,70.5431,13534.0
2019-08-06 14:50:00,78.77,78.82,78.64,78.66,20973.0,70.552,70.5968,70.4356,70.4535,20973.0
2019-08-06 14:55:00,78.65,78.69,78.63,78.64,16187.0,70.4445,70.4804,70.4266,70.4356,16187.0
2019-08-06 15:00:00,78.66,78.74,78.64,78.7,18480.0,70.4535,70.5251,70.4356,70.4893,18480.0
2019-08-06 15:05:00,78.7,78.74,78.68,78.68,17759.0,70.4893,70.5251,70.4714,70.4714,17759.0
2019-08-06 15:10:00,78.68,78.88,78.67,78.88,23344.0,70.4714,70.6505,70.4624,70.6505,23344.0
2019-08-06 15:15:00,78.89,78.92,78.82,78.87,25405.0,70.6595,70.6864,70.5968,70.6416,25405.0
2019-08-06 15:20:00,78.88,78.94,78.87,78.91,23554.0,70.6505,70.7043,70.6416,70.6774,23554.0
2019-08-06 15:25:00,78.91,78.91,78.74,78.78,29573.0,70.6774,70.6774,70.5251,70.561,29573.0
2019-08-06 15:30:00,78.77,78.81,78.71,78.78,47452.0,70.552,70.5878,70.4983,70.561,47452.0
2019-08-06 15:35:00,78.78,78.98,78.77,78.98,44848.0,70.561,70.7401,70.552,70.7401,44848.0
2019-08-06 15:40:00,78.98,79.08,78.97,79.0,50047.0,70.7401,70.8297,70.7311,70.758,50047.0
2019-08-06 15:45:00,78.98,79.06,78.86,79.0,29794.0,70.7401,70.8118,70.6326,70.758,29794.0
2019-08-06 15:50:00,79.0,79.08,78.89,78.91,64302.0,70.758,70.8297,70.6595,70.6774,64302.0
2019-08-06 15:55:00,78.91,78.96,78.82,78.89,111643.0,70.6774,70.7222,70.5968,70.6595,111643.0
2019-08-07 09:30:00,77.72,77.72,77.2,77.53,37125.0,69.6116,69.6116,69.1458,69.4414,37125.0
2019-08-07 09:35:00,77.45,77.79,77.38,77.74,7077.0,69.3697,69.6743,69.307,69.6295,7077.0
2019-08-07 09:40:00,77.65,77.65,76.91,76.95,11103.0,69.5489,69.5489,68.8861,68.9219,11103.0
2019-08-07 09:45:00,76.93,76.97,76.61,76.78,20994.0,68.904,68.9398,68.6174,68.7696,20994.0
2019-08-07 09:50:00,76.72,76.9,76.66,76.8,14809.0,68.7159,68.8771,68.6621,68.7875,14809.0
2019-08-07 09:55:00,76.8,76.9,76.61,76.69,124968.0,68.7875,68.8771,68.6174,68.689,124968.0
2019-08-07 10:00:00,76.65,76.68,76.33,76.64,26757.0,68.6532,68.6801,68.3666,68.6442,26757.0
2019-08-07 10:05:00,76.63,76.98,76.61,76.98,16278.0,68.6353,68.9488,68.6174,68.9488,16278.0
2019-08-07 10:10:00,77.01,77.16,76.96,77.06,22301.0,68.9756,69.11,68.9308,69.0204,22301.0
2019-08-07 10:15:00,77.05,77.44,77.0,77.31,24350.0,69.0115,69.3608,68.9667,69.2443,24350.0
2019-08-07 10:20:00,77.28,77.31,77.09,77.14,25478.0,69.2175,69.2443,69.0473,69.0921,25478.0
2019-08-07 10:25:00,77.16,77.3,77.0,77.17,20086.0,69.11,69.2354,68.9667,69.1189,20086.0
2019-08-07 10:30:00,77.13,77.5,77.13,77.5,15527.0,69.0831,69.4145,69.0831,69.4145,15527.0
2019-08-07 10:35:00,77.48,77.65,77.45,77.64,24275.0,69.3966,69.5489,69.3697,69.5399,24275.0
2019-08-07 10:40:00,77.66,77.66,77.5,77.54,26237.0,69.5578,69.5578,69.4145,69.4503,26237.0
2019-08-07 10:45:00,77.52,77.59,77.42,77.57,11902.0,69.4324,69.4951,69.3429,69.4772,11902.0
2019-08-07 10:50:00,77.57,77.81,77.55,77.74,24451.0,69.4772,69.6922,69.4593,69.6295,24451.0
2019-08-07 10:55:00,77.73,77.75,77.43,77.54,17468.0,69.6205,69.6384,69.3518,69.4503,17468.0
2019-08-07 11:00:00,77.53,77.63,77.41,77.48,16599.0,69.4414,69.5309,69.3339,69.3966,16599.0
2019-08-07 11:05:00,77.46,77.63,77.36,77.62,21448.0,69.3787,69.5309,69.2891,69.522,21448.0
2019-08-07 11:10:00,77.64,77.73,77.54,77.57,36597.0,69.5399,69.6205,69.4503,69.4772,36597.0
2019-08-07 11:15:00,77.56,77.58,77.37,77.5,16061.0,69.4682,69.4862,69.2981,69.4145,16061.0
2019-08-07 11:20:00,77.53,77.56,77.22,77.23,13997.0,69.4414,69.4682,69.1637,69.1727,13997.0
2019-08-07 11:25:00,77.26,77.41,77.24,77.39,19064.0,69.1995,69.3339,69.1816,69.316,19064.0
2019-08-07 11:30:00,77.39,77.45,77.35,77.45,15017.0,69.316,69.3697,69.2802,69.3697,15017.0
2019-08-07 11:35:00,77.47,77.5,77.35,77.46,17837.0,69.3876,69.4145,69.2802,69.3787,17837.0
2019-08-07 11:40:00,77.47,77.5,77.28,77.35,18618.0,69.3876,69.4145,69.2175,69.2802,18618.0
2019-08-07 11:45:00,77.39,77.39,77.22,77.32,14875.0,69.316,69.316,69.1637,69.2533,14875.0
2019-08-07 11:50:00,77.31,77.33,77.2,77.29,24653.0,69.2443,69.2622,69.1458,69.2264,24653.0
2019-08-07 11:55:00,77.3,77.54,77.3,77.38,25712.0,69.2354,69.4503,69.2354,69.307,25712.0
2019-08-07 12:00:00,77.4,77.53,77.37,77.41,33601.0,69.3249,69.4414,69.2981,69.3339,33601.0
2019-08-07 12:05:00,77.42,77.45,77.33,77.44,28114.0,69.3429,69.3697,69.2622,69.3608,28114.0
2019-08-07 12:10:00,77.46,77.58,77.41,77.5,19926.0,69.3787,69.4862,69.3339,69.4145,19926.0
2019-08-07 12:15:00,77.49,77.54,77.43,77.43,15253.0,69.4056,69.4503,69.3518,69.3518,15253.0
2019-08-07 12:20:00,77.41,77.41,77.25,77.31,13035.0,69.3339,69.3339,69.1906,69.2443,13035.0
2019-08-07 12:25:00,77.32,77.51,77.28,77.51,11679.0,69.2533,69.4235,69.2175,69.4235,11679.0
2019-08-07 12:30:00,77.5,77.63,77.44,77.55,17464.0,69.4145,69.5309,69.3608,69.4593,17464.0
2019-08-07 12:35:00,77.53,77.57,77.47,77.48,13972.0,69.4414,69.4772,69.3876,69.3966,13972.0
2019-08-07 12:40:00,77.48,77.66,77.45,77.62,11507.0,69.3966,69.5578,69.3697,69.522,11507.0
2019-08-07 12:45:00,77.61,77.63,77.51,77.51,10300.0,69.513,69.5309,69.4235,69.4235,10300.0
2019-08-07 12:50:00,77.54,77.68,77.52,77.65,9322.0,69.4503,69.5757,69.4324,69.5489,9322.0
2019-08-07 12:55:00,77.62,77.7,77.59,77.63,9583.0,69.522,69.5936,69.4951,69.5309,9583.0
2019-08-07 13:00:00,77.65,77.73,77.65,77.69,11536.0,69.5489,69.6205,69.5489,69.5847,11536.0
2019-08-07 13:05:00,77.7,77.79,77.69,77.79,11311.0,69.5936,69.6743,69.5847,69.6743,11311.0
2019-08-07 13:10:00,77.79,77.81,77.63,77.66,13627.0,69.6743,69.6922,69.5309,69.5578,13627.0
2019-08-07 13:15:00,77.67,77.73,77.63,77.72,13685.0,69.5668,69.6205,69.5309,69.6116,13685.0
2019-08-07 13:20:00,77.71,77.78,77.68,77.7,11046.0,69.6026,69.6653,69.5757,69.5936,11046.0
2019-08-07 13:25:00,77.69,77.75,77.65,77.73,11091.0,69.5847,69.6384,69.5489,69.6205,11091.0
2019-08-07 13:30:00,77.74,77.97,77.74,77.85,16152.0,69.6295,69.8355,69.6295,69.728,16152.0
2019-08-07 13:35:00,77.88,77.95,77.83,77.85,62054.0,69.7549,69.8176,69.7101,69.728,62054.0
2019-08-07 13:40:00,77.86,77.9,77.8,77.81,13757.0,69.7369,69.7728,69.6832,69.6922,13757.0
2019-08-07 13:45:00,77.79,77.83,77.76,77.79,38081.0,69.6743,69.7101,69.6474,69.6743,38081.0
2019-08-07 13:50:00,77.79,77.84,77.73,77.75,17585.0,69.6743,69.719,69.6205,69.6384,17585.0
2019-08-07 13:55:00,77.78,77.78,77.61,77.63,21538.0,69.6653,69.6653,69.513,69.5309,21538.0
2019-08-07 14:00:00,77.62,77.77,77.59,77.74,20728.0,69.522,69.6563,69.4951,69.6295,20728.0
2019-08-07 14:05:00,77.76,77.93,77.76,77.92,11227.0,69.6474,69.7996,69.6474,69.7907,11227.0
2019-08-07 14:10:00,77.94,77.96,77.81,77.83,16896.0,69.8086,69.8265,69.6922,69.7101,16896.0
2019-08-07 14:15:00,77.82,77.83,77.62,77.63,22383.0,69.7011,69.7101,69.522,69.5309,22383.0
2019-08-07 14:20:00,77.63,77.73,77.55,77.57,14380.0,69.5309,69.6205,69.4593,69.4772,14380.0
2019-08-07 14:25:00,77.59,77.79,77.55,77.79,11439.0,69.4951,69.6743,69.4593,69.6743,11439.0
2019-08-07 14:30:00,77.78,77.91,77.77,77.89,13448.0,69.6653,69.7817,69.6563,69.7638,13448.0
2019-08-07 14:35:00,77.91,77.97,77.84,77.85,15001.0,69.7817,69.8355,69.719,69.728,15001.0
2019-08-07 14:40:00,77.86,78.1,77.82,78.08,14938.0,69.7369,69.9519,69.7011,69.934,14938.0
2019-08-07 14:45:00,78.04,78.09,77.94,77.94,18269.0,69.8982,69.943,69.8086,69.8086,18269.0
2019-08-07 14:50:00,77.95,78.01,77.94,78.0,22601.0,69.8176,69.8713,69.8086,69.8623,22601.0
2019-08-07 14:55:00,78.01,78.1,77.96,78.09,37365.0,69.8713,69.9519,69.8265,69.943,37365.0
2019-08-07 15:00:00,78.09,78.09,77.83,77.92,17300.0,69.943,69.943,69.7101,69.7907,17300.0
2019-08-07 15:05:00,77.93,77.96,77.9,77.93,14912.0,69.7996,69.8265,69.7728,69.7996,14912.0
2019-08-07 15:10:00,77.91,78.04,77.89,78.02,25430.0,69.7817,69.8982,69.7638,69.8803,25430.0
2019-08-07 15:15:00,78.03,78.07,77.89,78.06,40133.0,69.8892,69.925,69.7638,69.9161,40133.0
2019-08-07 15:20:00,78.05,78.1,78.05,78.07,66205.0,69.9071,69.9519,69.9071,69.925,66205.0
2019-08-07 15:25:00,78.07,78.28,78.01,78.27,49301.0,69.925,70.1131,69.8713,70.1042,49301.0
2019-08-07 15:30:00,78.28,78.33,78.24,78.3,40519.0,70.1131,70.1579,70.0773,70.131,40519.0
2019-08-07 15:35:00,78.29,78.44,78.24,78.42,43933.0,70.1221,70.2564,70.0773,70.2385,43933.0
2019-08-07 15:40:00,78.42,78.46,78.37,78.37,75736.0,70.2385,70.2744,70.1937,70.1937,75736.0
2019-08-07 15:45:00,78.36,78.39,78.17,78.18,41914.0,70.1848,70.2117,70.0146,70.0236,41914.0
2019-08-07 15:50:00,78.18,78.18,77.98,77.99,32079.0,70.0236,70.0236,69.8444,69.8534,32079.0
2019-08-07 15:55:00,78.0,78.26,77.99,78.11,121052.0,69.8623,70.0952,69.8534,69.9609,121052.0
2019-08-08 09:30:00,78.71,78.95,78.71,78.86,20983.0,70.4983,70.7132,70.4983,70.6326,20983.0
2019-08-08 09:35:00,78.92,79.3,78.81,79.17,25319.0,70.6864,71.0267,70.5878,70.9103,25319.0
2019-08-08 09:40:00,79.16,79.48,79.11,79.42,24732.0,70.9013,71.1879,70.8565,71.1342,24732.0
2019-08-08 09:45:00,79.47,79.5,79.07,79.14,17705.0,71.179,71.2059,70.8207,70.8834,17705.0
2019-08-08 09:50:00,79.15,79.47,79.03,79.47,15016.0,70.8924,71.179,70.7849,71.179,15016.0
2019-08-08 09:55:00,79.45,79.51,79.29,79.44,25906.0,71.1611,71.2148,71.0178,71.1521,25906.0
2019-08-08 10:00:00,79.4,79.41,79.25,79.33,14736.0,71.1163,71.1252,70.9819,71.0536,14736.0
2019-08-08 10:05:00,79.35,79.51,79.35,79.41,20037.0,71.0715,71.2148,71.0715,71.1252,20037.0
2019-08-08 10:10:00,79.38,79.55,79.35,79.5,11739.0,71.0984,71.2506,71.0715,71.2059,11739.0
2019-08-08 10:15:00,79.5,79.54,79.35,79.46,21437.0,71.2059,71.2417,71.0715,71.17,21437.0
2019-08-08 10:20:00,79.47,79.49,79.27,79.39,16788.0,71.179,71.1969,70.9998,71.1073,16788.0
2019-08-08 10:25:00,79.37,79.46,79.3,79.33,14129.0,71.0894,71.17,71.0267,71.0536,14129.0
2019-08-08 10:30:00,79.33,79.46,79.32,79.32,9052.0,71.0536,71.17,71.0446,71.0446,9052.0
2019-08-08 10:35:00,79.35,79.43,79.34,79.35,10641.0,71.0715,71.1432,71.0625,71.0715,10641.0
2019-08-08 10:40:00,79.34,79.42,79.33,79.4,6811.0,71.0625,71.1342,71.0536,71.1163,6811.0
2019-08-08 10:45:00,79.42,79.44,79.25,79.25,8666.0,71.1342,71.1521,70.9819,70.9819,8666.0
2019-08-08 10:50:00,79.25,79.39,79.25,79.36,10290.0,70.9819,71.1073,70.9819,71.0805,10290.0
2019-08-08 10:55:00,79.39,79.52,79.35,79.38,9578.0,71.1073,71.2238,71.0715,71.0984,9578.0
2019-08-08 11:00:00,79.38,79.39,79.29,79.35,7725.0,71.0984,71.1073,71.0178,71.0715,7725.0
2019-08-08 11:05:00,79.36,79.37,79.2,79.21,8270.0,71.0805,71.0894,70.9371,70.9461,8270.0
2019-08-08 11:10:00,79.2,79.32,79.15,79.26,10362.0,70.9371,71.0446,70.8924,70.9909,10362.0
2019-08-08 11:15:00,79.28,79.42,79.23,79.37,8219.0,71.0088,71.1342,70.964,71.0894,8219.0
2019-08-08 11:20:00,79.36,79.49,79.34,79.47,8233.0,71.0805,71.1969,71.0625,71.179,8233.0
2019-08-08 11:25:00,79.49,79.52,79.43,79.46,11234.0,71.1969,71.2238,71.1432,71.17,11234.0
2019-08-08 11:30:00,79.43,79.55,79.38,79.54,10876.0,71.1432,71.2506,71.0984,71.2417,10876.0
2019-08-08 11:35:00,79.54,79.55,79.45,79.47,8843.0,71.2417,71.2506,71.1611,71.179,8843.0
2019-08-08 11:40:00,79.49,79.56,79.49,79.51,7777.0,71.1969,71.2596,71.1969,71.2148,7777.0
2019-08-08 11:45:00,79.52,79.52,79.44,79.49,24754.0,71.2238,71.2238,71.1521,71.1969,24754.0
2019-08-08 11:50:00,79.48,79.53,79.47,79.5,13034.0,71.1879,71.2327,71.179,71.2059,13034.0
2019-08-08 11:55:00,79.51,79.55,79.47,79.54,9765.0,71.2148,71.2506,71.179,71.2417,9765.0
2019-08-08 12:00:00,79.55,79.64,79.55,79.59,4628.0,71.2506,71.3312,71.2506,71.2865,4628.0
2019-08-08 12:05:00,79.6,79.68,79.58,79.59,9005.0,71.2954,71.3671,71.2775,71.2865,9005.0
2019-08-08 12:10:00,79.58,79.69,79.57,79.61,5959.0,71.2775,71.376,71.2685,71.3044,5959.0
2019-08-08 12:15:00,79.63,79.73,79.63,79.7,6488.0,71.3223,71.4119,71.3223,71.385,6488.0
2019-08-08 12:20:00,79.64,79.69,79.64,79.64,2412.0,71.3312,71.376,71.3312,71.3312,2412.0
2019-08-08 12:25:00,79.64,79.66,79.56,79.59,4370.0,71.3312,71.3492,71.2596,71.2865,4370.0
2019-08-08 12:30:00,79.6,79.68,79.6,79.67,3915.0,71.2954,71.3671,71.2954,71.3581,3915.0
2019-08-08 12:35:00,79.67,79.72,79.56,79.58,8847.0,71.3581,71.4029,71.2596,71.2775,8847.0
2019-08-08 12:40:00,79.57,79.65,79.57,79.65,10703.0,71.2685,71.3402,71.2685,71.3402,10703.0
2019-08-08 12:45:00,79.66,79.67,79.55,79.58,8700.0,71.3492,71.3581,71.2506,71.2775,8700.0
2019-08-08 12:50:00,79.58,79.63,79.55,79.63,9881.0,71.2775,71.3223,71.2506,71.3223,9881.0
2019-08-08 12:55:00,79.63,79.72,79.6,79.7,6419.0,71.3223,71.4029,71.2954,71.385,6419.0
2019-08-08 13:00:00,79.72,79.75,79.68,79.73,7671.0,71.4029,71.4298,71.3671,71.4119,7671.0
2019-08-08 13:05:00,79.75,79.77,79.65,79.65,10795.0,71.4298,71.4477,71.3402,71.3402,10795.0
2019-08-08 13:10:00,79.65,79.68,79.62,79.66,4312.0,71.3402,71.3671,71.3133,71.3492,4312.0
2019-08-08 13:15:00,79.65,79.73,79.6,79.73,35569.0,71.3402,71.4119,71.2954,71.4119,35569.0
2019-08-08 13:20:00,79.73,79.77,79.61,79.66,27854.0,71.4119,71.4477,71.3044,71.3492,27854.0
2019-08-08 13:25:00,79.67,79.69,79.53,79.54,17317.0,71.3581,71.376,71.2327,71.2417,17317.0
2019-08-08 13:30:00,79.57,79.67,79.57,79.66,3733.0,71.2685,71.3581,71.2685,71.3492,3733.0
2019-08-08 13:35:00,79.67,79.7,79.56,79.61,8161.0,71.3581,71.385,71.2596,71.3044,8161.0
2019-08-08 13:40:00,79.62,79.69,79.62,79.65,6861.0,71.3133,71.376,71.3133,71.3402,6861.0
2019-08-08 13:45:00,79.65,79.65,79.57,79.61,6918.0,71.3402,71.3402,71.2685,71.3044,6918.0
2019-08-08 13:50:00,79.58,79.66,79.57,79.66,9311.0,71.2775,71.3492,71.2685,71.3492,9311.0
2019-08-08 13:55:00,79.7,79.74,79.66,79.67,12370.0,71.385,71.4208,71.3492,71.3581,12370.0
2019-08-08 14:00:00,79.66,79.66,79.53,79.57,9398.0,71.3492,71.3492,71.2327,71.2685,9398.0
2019-08-08 14:05:00,79.57,79.65,79.55,79.55,7444.0,71.2685,71.3402,71.2506,71.2506,7444.0
2019-08-08 14:10:00,79.54,79.72,79.53,79.72,18765.0,71.2417,71.4029,71.2327,71.4029,18765.0
2019-08-08 14:15:00,79.71,79.73,79.52,79.54,10741.0,71.3939,71.4119,71.2238,71.2417,10741.0
2019-08-08 14:20:00,79.55,79.58,79.5,79.52,6140.0,71.2506,71.2775,71.2059,71.2238,6140.0
2019-08-08 14:25:00,79.51,79.65,79.51,79.58,16437.0,71.2148,71.3402,71.2148,71.2775,16437.0
2019-08-08 14:30:00,79.59,79.71,79.58,79.66,8629.0,71.2865,71.3939,71.2775,71.3492,8629.0
2019-08-08 14:35:00,79.65,79.73,79.6,79.71,13223.0,71.3402,71.4119,71.2954,71.3939,13223.0
2019-08-08 14:40:00,79.69,79.79,79.65,79.77,11561.0,71.376,71.4656,71.3402,71.4477,11561.0
2019-08-08 14:45:00,79.74,79.74,79.56,79.58,11000.0,71.4208,71.4208,71.2596,71.2775,11000.0
2019-08-08 14:50:00,79.59,79.77,79.59,79.74,16103.0,71.2865,71.4477,71.2865,71.4208,16103.0
2019-08-08 14:55:00,79.76,79.82,79.72,79.73,9604.0,71.4387,71.4925,71.4029,71.4119,9604.0
2019-08-08 15:00:00,79.72,79.8,79.7,79.77,16858.0,71.4029,71.4746,71.385,71.4477,16858.0
2019-08-08 15:05:00,79.76,79.81,79.73,79.75,8613.0,71.4387,71.4835,71.4119,71.4298,8613.0
2019-08-08 15:10:00,79.74,79.74,79.64,79.69,13950.0,71.4208,71.4208,71.3312,71.376,13950.0
2019-08-08 15:15:00,79.68,79.75,79.64,79.68,15145.0,71.3671,71.4298,71.3312,71.3671,15145.0
2019-08-08 15:20:00,79.71,79.78,79.68,79.71,18812.0,71.3939,71.4566,71.3671,71.3939,18812.0
2019-08-08 15:25:00,79.7,79.76,79.62,79.73,15725.0,71.385,71.4387,71.3133,71.4119,15725.0
2019-08-08 15:30:00,79.72,79.88,79.71,79.82,17954.0,71.4029,71.5462,71.3939,71.4925,17954.0
2019-08-08 15:35:00,79.82,79.89,79.79,79.83,23475.0,71.4925,71.5552,71.4656,71.5014,23475.0
2019-08-08 15:40:00,79.83,80.01,79.82,79.98,26697.0,71.5014,71.6626,71.4925,71.6358,26697.0
2019-08-08 15:45:00,79.99,80.02,79.81,79.82,40096.0,71.6447,71.6716,71.4835,71.4925,40096.0
2019-08-08 15:50:00,79.81,79.83,79.69,79.71,47583.0,71.4835,71.5014,71.376,71.3939,47583.0
2019-08-08 15:55:00,79.7,79.82,79.66,79.78,107692.0,71.385,71.4925,71.3492,71.4566,107692.0
2019-08-09 09:30:00,79.3,79.56,79.12,79.13,22140.0,71.0267,71.2596,70.8655,70.8745,22140.0
2019-08-09 09:35:00,79.13,79.15,78.9,78.99,102380.0,70.8745,70.8924,70.6684,70.7491,102380.0
2019-08-09 09:40:00,78.9,78.92,78.73,78.84,35827.0,70.6684,70.6864,70.5162,70.6147,35827.0
2019-08-09 09:45:00,78.81,78.92,78.62,78.69,4968.0,70.5878,70.6864,70.4177,70.4804,4968.0
2019-08-09 09:50:00,78.67,79.03,78.6,79.02,20666.0,70.4624,70.7849,70.3997,70.7759,20666.0
2019-08-09 09:55:00,79.01,79.21,78.95,78.99,47571.0,70.767,70.9461,70.7132,70.7491,47571.0
2019-08-09 10:00:00,79.04,79.17,78.92,79.14,19534.0,70.7938,70.9103,70.6864,70.8834,19534.0
2019-08-09 10:05:00,79.14,79.21,78.79,78.85,13367.0,70.8834,70.9461,70.5699,70.6237,13367.0
2019-08-09 10:10:00,78.81,78.92,78.78,78.84,57375.0,70.5878,70.6864,70.561,70.6147,57375.0
2019-08-09 10:15:00,78.88,78.94,78.72,78.73,15261.0,70.6505,70.7043,70.5072,70.5162,15261.0
2019-08-09 10:20:00,78.76,78.77,78.64,78.65,5501.0,70.5431,70.552,70.4356,70.4445,5501.0
2019-08-09 10:25:00,78.71,78.86,78.63,78.63,20886.0,70.4983,70.6326,70.4266,70.4266,20886.0
2019-08-09 10:30:00,78.56,78.64,78.43,78.44,34199.0,70.3639,70.4356,70.2475,70.2564,34199.0
2019-08-09 10:35:00,78.44,78.71,78.44,78.64,16477.0,70.2564,70.4983,70.2564,70.4356,16477.0
2019-08-09 10:40:00,78.64,78.65,78.55,78.63,5984.0,70.4356,70.4445,70.355,70.4266,5984.0
2019-08-09 10:45:00,78.67,78.75,78.54,78.7,11925.0,70.4624,70.5341,70.346,70.4893,11925.0
2019-08-09 10:50:00,78.73,78.92,78.73,78.8,12728.0,70.5162,70.6864,70.5162,70.5789,12728.0
2019-08-09 10:55:00,78.71,78.89,78.69,78.78,12258.0,70.4983,70.6595,70.4804,70.561,12258.0
2019-08-09 11:00:00,78.77,78.8,78.55,78.62,14269.0,70.552,70.5789,70.355,70.4177,14269.0
2019-08-09 11:05:00,78.6,78.68,78.59,78.65,69856.0,70.3997,70.4714,70.3908,70.4445,69856.0
2019-08-09 11:10:00,78.63,78.82,78.61,78.82,25887.0,70.4266,70.5968,70.4087,70.5968,25887.0
2019-08-09 11:15:00,78.8,78.96,78.76,78.8,11136.0,70.5789,70.7222,70.5431,70.5789,11136.0
2019-08-09 11:20:00,78.8,78.82,78.7,78.72,11128.0,70.5789,70.5968,70.4893,70.5072,11128.0
2019-08-09 11:25:00,78.7,78.76,78.47,78.47,18833.0,70.4893,70.5431,70.2833,70.2833,18833.0
2019-08-09 11:30:00,78.46,78.56,78.45,78.54,10968.0,70.2744,70.3639,70.2654,70.346,10968.0
2019-08-09 11:35:00,78.51,78.57,78.4,78.43,22418.0,70.3191,70.3729,70.2206,70.2475,22418.0
2019-08-09 11:40:00,78.38,78.52,78.38,78.49,19792.0,70.2027,70.3281,70.2027,70.3012,19792.0
2019-08-09 11:45:00,78.47,78.56,78.44,78.56,14368.0,70.2833,70.3639,70.2564,70.3639,14368.0
2019-08-09 11:50:00,78.52,78.55,78.35,78.37,25280.0,70.3281,70.355,70.1758,70.1937,25280.0
2019-08-09 11:55:00,78.38,78.44,78.26,78.4,18573.0,70.2027,70.2564,70.0952,70.2206,18573.0
2019-08-09 12:00:00,78.38,78.57,78.38,78.55,19018.0,70.2027,70.3729,70.2027,70.355,19018.0
2019-08-09 12:05:00,78.55,78.65,78.51,78.63,17730.0,70.355,70.4445,70.3191,70.4266,17730.0
2019-08-09 12:10:00,78.61,78.71,78.61,78.71,7698.0,70.4087,70.4983,70.4087,70.4983,7698.0
2019-08-09 12:15:00,78.7,78.72,78.53,78.55,10648.0,70.4893,70.5072,70.337,70.355,10648.0
2019-08-09 12:20:00,78.53,78.7,78.53,78.63,19165.0,70.337,70.4893,70.337,70.4266,19165.0
2019-08-09 12:25:00,78.65,78.7,78.53,78.59,20307.0,70.4445,70.4893,70.337,70.3908,20307.0
2019-08-09 12:30:00,78.58,78.58,78.48,78.54,5106.0,70.3818,70.3818,70.2923,70.346,5106.0
2019-08-09 12:35:00,78.56,78.6,78.48,78.6,9051.0,70.3639,70.3997,70.2923,70.3997,9051.0
2019-08-09 12:40:00,78.6,78.78,78.6,78.71,26469.0,70.3997,70.561,70.3997,70.4983,26469.0
2019-08-09 12:45:00,78.74,78.79,78.71,78.79,12921.0,70.5251,70.5699,70.4983,70.5699,12921.0
2019-08-09 12:50:00,78.8,79.15,78.78,79.15,18537.0,70.5789,70.8924,70.561,70.8924,18537.0
2019-08-09 12:55:00,79.15,79.24,78.85,78.92,14970.0,70.8924,70.973,70.6237,70.6864,14970.0
2019-08-09 13:00:00,78.91,79.04,78.91,78.98,14775.0,70.6774,70.7938,70.6774,70.7401,14775.0
2019-08-09 13:05:00,78.98,79.04,78.96,79.0,8587.0,70.7401,70.7938,70.7222,70.758,8587.0
2019-08-09 13:10:00,79.0,79.19,79.0,79.15,15858.0,70.758,70.9282,70.758,70.8924,15858.0
2019-08-09 13:15:00,79.11,79.22,79.09,79.2,7673.0,70.8565,70.9551,70.8386,70.9371,7673.0
2019-08-09 13:20:00,79.18,79.29,79.16,79.19,11095.0,70.9192,71.0178,70.9013,70.9282,11095.0
2019-08-09 13:25:00,79.2,79.35,79.2,79.3,18082.0,70.9371,71.0715,70.9371,71.0267,18082.0
2019-08-09 13:30:00,79.31,79.4,79.27,79.27,14959.0,71.0357,71.1163,70.9998,70.9998,14959.0
2019-08-09 13:35:00,79.26,79.32,79.23,79.27,11389.0,70.9909,71.0446,70.964,70.9998,11389.0
2019-08-09 13:40:00,79.28,79.34,79.28,79.32,11964.0,71.0088,71.0625,71.0088,71.0446,11964.0
2019-08-09 13:45:00,79.34,79.38,79.2,79.31,18482.0,71.0625,71.0984,70.9371,71.0357,18482.0
2019-08-09 13:50:00,79.31,79.34,79.2,79.27,12180.0,71.0357,71.0625,70.9371,70.9998,12180.0
2019-08-09 13:55:00,79.23,79.27,79.19,79.2,13098.0,70.964,70.9998,70.9282,70.9371,13098.0
2019-08-09 14:00:00,79.22,79.28,79.2,79.23,11823.0,70.9551,71.0088,70.9371,70.964,11823.0
2019-08-09 14:05:00,79.25,79.4,79.25,79.33,17753.0,70.9819,71.1163,70.9819,71.0536,17753.0
2019-08-09 14:10:00,79.3,79.33,79.18,79.25,14238.0,71.0267,71.0536,70.9192,70.9819,14238.0
2019-08-09 14:15:00,79.25,79.28,79.21,79.27,10591.0,70.9819,71.0088,70.9461,70.9998,10591.0
2019-08-09 14:20:00,79.26,79.33,79.22,79.29,20537.0,70.9909,71.0536,70.9551,71.0178,20537.0
2019-08-09 14:25:00,79.29,79.38,79.26,79.31,14636.0,71.0178,71.0984,70.9909,71.0357,14636.0
2019-08-09 14:30:00,79.31,79.42,79.3,79.32,13396.0,71.0357,71.1342,71.0267,71.0446,13396.0
2019-08-09 14:35:00,79.32,79.32,79.12,79.22,11484.0,71.0446,71.0446,70.8655,70.9551,11484.0
2019-08-09 14:40:00,79.22,79.27,79.18,79.25,13938.0,70.9551,70.9998,70.9192,70.9819,13938.0
2019-08-09 14:45:00,79.26,79.33,79.18,79.23,27736.0,70.9909,71.0536,70.9192,70.964,27736.0
2019-08-09 14:50:00,79.22,79.25,79.16,79.23,9549.0,70.9551,70.9819,70.9013,70.964,9549.0
2019-08-09 14:55:00,79.23,79.39,79.22,79.31,18465.0,70.964,71.1073,70.9551,71.0357,18465.0
2019-08-09 15:00:00,79.28,79.49,79.22,79.45,24777.0,71.0088,71.1969,70.9551,71.1611,24777.0
2019-08-09 15:05:00,79.44,79.71,79.43,79.63,26302.0,71.1521,71.3939,71.1432,71.3223,26302.0
2019-08-09 15:10:00,79.61,79.65,79.57,79.64,25185.0,71.3044,71.3402,71.2685,71.3312,25185.0
2019-08-09 15:15:00,79.63,79.66,79.44,79.46,22000.0,71.3223,71.3492,71.1521,71.17,22000.0
2019-08-09 15:20:00,79.45,79.54,79.43,79.54,16914.0,71.1611,71.2417,71.1432,71.2417,16914.0
2019-08-09 15:25:00,79.55,79.57,79.45,79.48,29080.0,71.2506,71.2685,71.1611,71.1879,29080.0
2019-08-09 15:30:00,79.49,79.58,79.42,79.54,29990.0,71.1969,71.2775,71.1342,71.2417,29990.0
2019-08-09 15:35:00,79.55,79.68,79.51,79.64,37741.0,71.2506,71.3671,71.2148,71.3312,37741.0
2019-08-09 15:40:00,79.64,79.64,79.5,79.52,20747.0,71.3312,71.3312,71.2059,71.2238,20747.0
2019-08-09 15:45:00,79.51,79.51,79.38,79.38,21595.0,71.2148,71.2148,71.0984,71.0984,21595.0
2019-08-09 15:50:00,79.39,79.42,79.22,79.23,27350.0,71.1073,71.1342,70.9551,70.964,27350.0
2019-08-09 15:55:00,79.22,79.23,79.02,79.05,137348.0,70.9551,70.964,70.7759,70.8028,137348.0
2019-08-12 09:30:00,78.55,78.55,78.11,78.33,20714.0,70.355,70.355,69.9609,70.1579,20714.0
2019-08-12 09:35:00,78.38,78.64,78.15,78.56,11710.0,70.2027,70.4356,69.9967,70.3639,11710.0
2019-08-12 09:40:00,78.55,78.57,78.29,78.4,4190.0,70.355,70.3729,70.1221,70.2206,4190.0
2019-08-12 09:45:00,78.38,78.48,78.35,78.39,5140.0,70.2027,70.2923,70.1758,70.2117,5140.0
2019-08-12 09:50:00,78.39,78.43,78.25,78.37,11741.0,70.2117,70.2475,70.0863,70.1937,11741.0
2019-08-12 09:55:00,78.33,78.53,78.28,78.44,17431.0,70.1579,70.337,70.1131,70.2564,17431.0
2019-08-12 10:00:00,78.42,78.65,78.42,78.51,23425.0,70.2385,70.4445,70.2385,70.3191,23425.0
2019-08-12 10:05:00,78.5,78.52,78.28,78.31,19423.0,70.3102,70.3281,70.1131,70.14,19423.0
2019-08-12 10:10:00,78.25,78.63,78.25,78.63,14324.0,70.0863,70.4266,70.0863,70.4266,14324.0
2019-08-12 10:15:00,78.62,78.68,78.51,78.57,20377.0,70.4177,70.4714,70.3191,70.3729,20377.0
2019-08-12 10:20:00,78.58,78.78,78.56,78.77,10019.0,70.3818,70.561,70.3639,70.552,10019.0
2019-08-12 10:25:00,78.8,78.84,78.65,78.65,10564.0,70.5789,70.6147,70.4445,70.4445,10564.0
2019-08-12 10:30:00,78.69,78.84,78.68,78.7,8071.0,70.4804,70.6147,70.4714,70.4893,8071.0
2019-08-12 10:35:00,78.74,78.74,78.62,78.71,15281.0,70.5251,70.5251,70.4177,70.4983,15281.0
2019-08-12 10:40:00,78.71,78.83,78.63,78.65,71115.0,70.4983,70.6058,70.4266,70.4445,71115.0
2019-08-12 10:45:00,78.65,78.67,78.55,78.61,21800.0,70.4445,70.4624,70.355,70.4087,21800.0
2019-08-12 10:50:00,78.58,78.62,78.55,78.62,20783.0,70.3818,70.4177,70.355,70.4177,20783.0
2019-08-12 10:55:00,78.64,78.71,78.59,78.63,12154.0,70.4356,70.4983,70.3908,70.4266,12154.0
2019-08-12 11:00:00,78.61,78.61,78.49,78.56,38941.0,70.4087,70.4087,70.3012,70.3639,38941.0
2019-08-12 11:05:00,78.55,78.6,78.48,78.48,19652.0,70.355,70.3997,70.2923,70.2923,19652.0
2019-08-12 11:10:00,78.44,78.45,78.25,78.3,18896.0,70.2564,70.2654,70.0863,70.131,18896.0
2019-08-12 11:15:00,78.3,78.37,78.29,78.34,6524.0,70.131,70.1937,70.1221,70.1669,6524.0
2019-08-12 11:20:00,78.34,78.4,78.29,78.4,11407.0,70.1669,70.2206,70.1221,70.2206,11407.0
2019-08-12 11:25:00,78.41,78.5,78.34,78.5,9934.0,70.2296,70.3102,70.1669,70.3102,9934.0
2019-08-12 11:30:00,78.49,78.51,78.29,78.3,13439.0,70.3012,70.3191,70.1221,70.131,13439.0
2019-08-12 11:35:00,78.29,78.39,78.29,78.38,14600.0,70.1221,70.2117,70.1221,70.2027,14600.0
2019-08-12 11:40:00,78.36,78.5,78.33,78.5,7745.0,70.1848,70.3102,70.1579,70.3102,7745.0
2019-08-12 11:45:00,78.51,78.57,78.49,78.56,12430.0,70.3191,70.3729,70.3012,70.3639,12430.0
2019-08-12 11:50:00,78.54,78.59,78.53,78.57,7637.0,70.346,70.3908,70.337,70.3729,7637.0
2019-08-12 11:55:00,78.57,78.66,78.55,78.6,13178.0,70.3729,70.4535,70.355,70.3997,13178.0
2019-08-12 12:00:00,78.57,78.57,78.35,78.4,6228.0,70.3729,70.3729,70.1758,70.2206,6228.0
2019-08-12 12:05:00,78.43,78.47,78.37,78.45,11758.0,70.2475,70.2833,70.1937,70.2654,11758.0
2019-08-12 12:10:00,78.46,78.51,78.38,78.39,6733.0,70.2744,70.3191,70.2027,70.2117,6733.0
2019-08-12 12:15:00,78.37,78.37,78.25,78.37,6707.0,70.1937,70.1937,70.0863,70.1937,6707.0
2019-08-12 12:20:00,78.39,78.51,78.38,78.48,10292.0,70.2117,70.3191,70.2027,70.2923,10292.0
2019-08-12 12:25:00,78.47,78.57,78.44,78.56,7951.0,70.2833,70.3729,70.2564,70.3639,7951.0
2019-08-12 12:30:00,78.57,78.69,78.53,78.61,10357.0,70.3729,70.4804,70.337,70.4087,10357.0
2019-08-12 12:35:00,78.59,78.65,78.58,78.62,20118.0,70.3908,70.4445,70.3818,70.4177,20118.0
2019-08-12 12:40:00,78.61,78.62,78.38,78.4,14619.0,70.4087,70.4177,70.2027,70.2206,14619.0
2019-08-12 12:45:00,78.41,78.47,78.36,78.47,10114.0,70.2296,70.2833,70.1848,70.2833,10114.0
2019-08-12 12:50:00,78.46,78.51,78.37,78.4,12821.0,70.2744,70.3191,70.1937,70.2206,12821.0
2019-08-12 12:55:00,78.41,78.54,78.37,78.47,9259.0,70.2296,70.346,70.1937,70.2833,9259.0
2019-08-12 13:00:00,78.46,78.48,78.42,78.44,7826.0,70.2744,70.2923,70.2385,70.2564,7826.0
2019-08-12 13:05:00,78.46,78.51,78.45,78.45,9410.0,70.2744,70.3191,70.2654,70.2654,9410.0
2019-08-12 13:10:00,78.46,78.54,78.44,78.54,4709.0,70.2744,70.346,70.2564,70.346,4709.0
2019-08-12 13:15:00,78.54,78.58,78.4,78.43,15800.0,70.346,70.3818,70.2206,70.2475,15800.0
2019-08-12 13:20:00,78.44,78.52,78.43,78.48,11002.0,70.2564,70.3281,70.2475,70.2923,11002.0
2019-08-12 13:25:00,78.51,78.57,78.49,78.51,10120.0,70.3191,70.3729,70.3012,70.3191,10120.0
2019-08-12 13:30:00,78.51,78.55,78.47,78.54,10503.0,70.3191,70.355,70.2833,70.346,10503.0
2019-08-12 13:35:00,78.52,78.57,78.39,78.4,18007.0,70.3281,70.3729,70.2117,70.2206,18007.0
2019-08-12 13:40:00,78.41,78.43,78.28,78.28,14183.0,70.2296,70.2475,70.1131,70.1131,14183.0
2019-08-12 13:45:00,78.29,78.33,78.26,78.29,8047.0,70.1221,70.1579,70.0952,70.1221,8047.0
2019-08-12 13:50:00,78.28,78.31,78.22,78.29,19421.0,70.1131,70.14,70.0594,70.1221,19421.0
2019-08-12 13:55:00,78.3,78.3,78.18,78.23,15484.0,70.131,70.131,70.0236,70.0683,15484.0
2019-08-12 14:00:00,78.23,78.33,78.18,78.3,16892.0,70.0683,70.1579,70.0236,70.131,16892.0
2019-08-12 14:05:00,78.31,78.34,78.28,78.33,7871.0,70.14,70.1669,70.1131,70.1579,7871.0
2019-08-12 14:10:00,78.33,78.43,78.31,78.38,17486.0,70.1579,70.2475,70.14,70.2027,17486.0
2019-08-12 14:15:00,78.41,78.41,78.29,78.29,13246.0,70.2296,70.2296,70.1221,70.1221,13246.0
2019-08-12 14:20:00,78.29,78.34,78.27,78.33,15404.0,70.1221,70.1669,70.1042,70.1579,15404.0
2019-08-12 14:25:00,78.34,78.35,78.22,78.23,52963.0,70.1669,70.1758,70.0594,70.0683,52963.0
2019-08-12 14:30:00,78.22,78.27,78.11,78.15,41136.0,70.0594,70.1042,69.9609,69.9967,41136.0
2019-08-12 14:35:00,78.17,78.18,78.07,78.08,19056.0,70.0146,70.0236,69.925,69.934,19056.0
2019-08-12 14:40:00,78.06,78.1,77.91,77.96,43882.0,69.9161,69.9519,69.7817,69.8265,43882.0
2019-08-12 14:45:00,77.95,78.01,77.88,77.88,10872.0,69.8176,69.8713,69.7549,69.7549,10872.0
2019-08-12 14:50:00,77.89,77.98,77.84,77.84,30523.0,69.7638,69.8444,69.719,69.719,30523.0
2019-08-12 14:55:00,77.85,77.93,77.77,77.84,15124.0,69.728,69.7996,69.6563,69.719,15124.0
2019-08-12 15:00:00,77.87,78.03,77.86,77.93,27123.0,69.7459,69.8892,69.7369,69.7996,27123.0
2019-08-12 15:05:00,77.94,78.04,77.9,78.0,11019.0,69.8086,69.8982,69.7728,69.8623,11019.0
2019-08-12 15:10:00,78.0,78.04,77.95,77.97,16552.0,69.8623,69.8982,69.8176,69.8355,16552.0
2019-08-12 15:15:00,78.0,78.05,77.96,78.0,8794.0,69.8623,69.9071,69.8265,69.8623,8794.0
2019-08-12 15:20:00,78.0,78.01,77.91,77.97,13689.0,69.8623,69.8713,69.7817,69.8355,13689.0
2019-08-12 15:25:00,77.97,78.05,77.94,78.05,13279.0,69.8355,69.9071,69.8086,69.9071,13279.0
2019-08-12 15:30:00,78.05,78.07,77.95,77.96,14487.0,69.9071,69.925,69.8176,69.8265,14487.0
2019-08-12 15:35:00,77.97,78.05,77.93,78.05,16533.0,69.8355,69.9071,69.7996,69.9071,16533.0
2019-08-12 15:40:00,78.05,78.07,77.98,77.99,12347.0,69.9071,69.925,69.8444,69.8534,12347.0
2019-08-12 15:45:00,78.0,78.01,77.86,77.86,10402.0,69.8623,69.8713,69.7369,69.7369,10402.0
2019-08-12 15:50:00,77.86,77.99,77.86,77.9,20910.0,69.7369,69.8534,69.7369,69.7728,20910.0
2019-08-12 15:55:00,77.9,78.06,77.88,78.0,46920.0,69.7728,69.9161,69.7549,69.8623,46920.0
2019-08-13 09:30:00,78.02,78.02,77.62,77.85,26737.0,69.8803,69.8803,69.522,69.728,26737.0
2019-08-13 09:35:00,77.83,78.42,77.76,78.36,26502.0,69.7101,70.2385,69.6474,70.1848,26502.0
2019-08-13 09:40:00,78.41,78.49,78.2,78.43,4546.0,70.2296,70.3012,70.0415,70.2475,4546.0
2019-08-13 09:45:00,78.54,79.54,78.49,79.4,20237.0,70.346,71.2417,70.3012,71.1163,20237.0
2019-08-13 09:50:00,79.44,79.55,79.2,79.47,13959.0,71.1521,71.2506,70.9371,71.179,13959.0
2019-08-13 09:55:00,79.49,79.81,79.46,79.76,14321.0,71.1969,71.4835,71.17,71.4387,14321.0
2019-08-13 10:00:00,79.75,79.75,79.45,79.61,11804.0,71.4298,71.4298,71.1611,71.3044,11804.0
2019-08-13 10:05:00,79.63,79.71,79.45,79.66,21841.0,71.3223,71.3939,71.1611,71.3492,21841.0
2019-08-13 10:10:00,79.66,79.71,79.4,79.65,10498.0,71.3492,71.3939,71.1163,71.3402,10498.0
2019-08-13 10:15:00,79.68,80.11,79.68,80.1,18928.0,71.3671,71.7522,71.3671,71.7433,18928.0
2019-08-13 10:20:00,80.1,80.12,79.97,80.08,12472.0,71.7433,71.7612,71.6268,71.7253,12472.0
2019-08-13 10:25:00,80.11,80.37,80.09,80.19,14986.0,71.7522,71.9851,71.7343,71.8239,14986.0
2019-08-13 10:30:00,80.2,80.27,80.09,80.12,10064.0,71.8328,71.8955,71.7343,71.7612,10064.0
2019-08-13 10:35:00,80.13,80.21,80.07,80.17,14008.0,71.7701,71.8418,71.7164,71.8059,14008.0
2019-08-13 10:40:00,80.17,80.21,79.97,80.09,14239.0,71.8059,71.8418,71.6268,71.7343,14239.0
2019-08-13 10:45:00,80.1,80.22,80.02,80.03,15040.0,71.7433,71.8507,71.6716,71.6806,15040.0
2019-08-13 10:50:00,80.05,80.14,79.97,80.11,7381.0,71.6985,71.7791,71.6268,71.7522,7381.0
2019-08-13 10:55:00,80.09,80.09,79.95,80.03,17470.0,71.7343,71.7343,71.6089,71.6806,17470.0
2019-08-13 11:00:00,80.03,80.09,79.91,79.99,26147.0,71.6806,71.7343,71.5731,71.6447,26147.0
2019-08-13 11:05:00,80.0,80.17,79.92,80.17,14437.0,71.6537,71.8059,71.582,71.8059,14437.0
2019-08-13 11:10:00,80.17,80.27,80.09,80.24,31477.0,71.8059,71.8955,71.7343,71.8686,31477.0
2019-08-13 11:15:00,80.25,80.28,79.88,79.98,56765.0,71.8776,71.9045,71.5462,71.6358,56765.0
2019-08-13 11:20:00,79.97,80.03,79.93,79.93,17277.0,71.6268,71.6806,71.591,71.591,17277.0
2019-08-13 11:25:00,79.91,80.0,79.85,79.9,15398.0,71.5731,71.6537,71.5193,71.5641,15398.0
2019-08-13 11:30:00,79.91,79.91,79.77,79.79,11717.0,71.5731,71.5731,71.4477,71.4656,11717.0
2019-08-13 11:35:00,79.77,80.04,79.76,80.04,27257.0,71.4477,71.6895,71.4387,71.6895,27257.0
2019-08-13 11:40:00,80.08,80.16,79.99,80.08,8086.0,71.7253,71.797,71.6447,71.7253,8086.0
2019-08-13 11:45:00,80.1,80.17,80.04,80.11,15100.0,71.7433,71.8059,71.6895,71.7522,15100.0
2019-08-13 11:50:00,80.12,80.15,80.02,80.15,12027.0,71.7612,71.788,71.6716,71.788,12027.0
2019-08-13 11:55:00,80.17,80.24,80.09,80.21,8118.0,71.8059,71.8686,71.7343,71.8418,8118.0
2019-08-13 12:00:00,80.22,80.25,80.12,80.14,9690.0,71.8507,71.8776,71.7612,71.7791,9690.0
2019-08-13 12:05:00,80.11,80.18,80.08,80.12,6852.0,71.7522,71.8149,71.7253,71.7612,6852.0
2019-08-13 12:10:00,80.14,80.19,80.09,80.19,9012.0,71.7791,71.8239,71.7343,71.8239,9012.0
2019-08-13 12:15:00,80.2,80.24,80.18,80.2,9966.0,71.8328,71.8686,71.8149,71.8328,9966.0
2019-08-13 12:20:00,80.21,80.29,80.17,80.17,10094.0,71.8418,71.9134,71.8059,71.8059,10094.0
2019-08-13 12:25:00,80.16,80.19,80.09,80.09,14668.0,71.797,71.8239,71.7343,71.7343,14668.0
2019-08-13 12:30:00,80.09,80.12,80.01,80.02,10668.0,71.7343,71.7612,71.6626,71.6716,10668.0
2019-08-13 12:35:00,80.04,80.09,80.01,80.07,8896.0,71.6895,71.7343,71.6626,71.7164,8896.0
2019-08-13 12:40:00,80.06,80.1,79.95,79.97,10907.0,71.7074,71.7433,71.6089,71.6268,10907.0
2019-08-13 12:45:00,79.97,80.03,79.94,79.99,9507.0,71.6268,71.6806,71.5999,71.6447,9507.0
2019-08-13 12:50:00,79.98,80.04,79.94,79.95,13121.0,71.6358,71.6895,71.5999,71.6089,13121.0
2019-08-13 12:55:00,79.96,79.96,79.82,79.91,8565.0,71.6179,71.6179,71.4925,71.5731,8565.0
2019-08-13 13:00:00,79.89,79.91,79.81,79.91,21082.0,71.5552,71.5731,71.4835,71.5731,21082.0
2019-08-13 13:05:00,79.88,79.98,79.86,79.88,7952.0,71.5462,71.6358,71.5283,71.5462,7952.0
2019-08-13 13:10:00,79.89,79.93,79.84,79.84,11290.0,71.5552,71.591,71.5104,71.5104,11290.0
2019-08-13 13:15:00,79.88,79.91,79.54,79.58,18283.0,71.5462,71.5731,71.2417,71.2775,18283.0
2019-08-13 13:20:00,79.57,79.63,79.55,79.56,12447.0,71.2685,71.3223,71.2506,71.2596,12447.0
2019-08-13 13:25:00,79.57,79.67,79.54,79.59,11412.0,71.2685,71.3581,71.2417,71.2865,11412.0
2019-08-13 13:30:00,79.59,79.62,79.53,79.61,12047.0,71.2865,71.3133,71.2327,71.3044,12047.0
2019-08-13 13:35:00,79.61,79.63,79.44,79.44,60202.0,71.3044,71.3223,71.1521,71.1521,60202.0
2019-08-13 13:40:00,79.43,79.46,79.35,79.41,15018.0,71.1432,71.17,71.0715,71.1252,15018.0
2019-08-13 13:45:00,79.39,79.46,79.33,79.33,10664.0,71.1073,71.17,71.0536,71.0536,10664.0
2019-08-13 13:50:00,79.33,79.35,79.27,79.3,11308.0,71.0536,71.0715,70.9998,71.0267,11308.0
2019-08-13 13:55:00,79.29,79.31,79.24,79.25,7955.0,71.0178,71.0357,70.973,70.9819,7955.0
2019-08-13 14:00:00,79.27,79.3,79.22,79.27,66472.0,70.9998,71.0267,70.9551,70.9998,66472.0
2019-08-13 14:05:00,79.27,79.3,79.21,79.28,12421.0,70.9998,71.0267,70.9461,71.0088,12421.0
2019-08-13 14:10:00,79.29,79.29,79.23,79.23,8371.0,71.0178,71.0178,70.964,70.964,8371.0
2019-08-13 14:15:00,79.24,79.31,79.24,79.3,9129.0,70.973,71.0357,70.973,71.0267,9129.0
2019-08-13 14:20:00,79.31,79.34,79.28,79.3,7401.0,71.0357,71.0625,71.0088,71.0267,7401.0
2019-08-13 14:25:00,79.31,79.39,79.31,79.36,13018.0,71.0357,71.1073,71.0357,71.0805,13018.0
2019-08-13 14:30:00,79.37,79.45,79.32,79.44,14251.0,71.0894,71.1611,71.0446,71.1521,14251.0
2019-08-13 14:35:00,79.45,79.47,79.36,79.45,13271.0,71.1611,71.179,71.0805,71.1611,13271.0
2019-08-13 14:40:00,79.44,79.54,79.42,79.52,19460.0,71.1521,71.2417,71.1342,71.2238,19460.0
2019-08-13 14:45:00,79.52,79.55,79.38,79.42,11884.0,71.2238,71.2506,71.0984,71.1342,11884.0
2019-08-13 14:50:00,79.41,79.53,79.4,79.48,14751.0,71.1252,71.2327,71.1163,71.1879,14751.0
2019-08-13 14:55:00,79.48,79.49,79.44,79.46,26362.0,71.1879,71.1969,71.1521,71.17,26362.0
2019-08-13 15:00:00,79.47,79.5,79.33,79.35,16745.0,71.179,71.2059,71.0536,71.0715,16745.0
2019-08-13 15:05:00,79.36,79.44,79.36,79.44,16018.0,71.0805,71.1521,71.0805,71.1521,16018.0
2019-08-13 15:10:00,79.47,79.47,79.32,79.35,11739.0,71.179,71.179,71.0446,71.0715,11739.0
2019-08-13 15:15:00,79.35,79.38,79.32,79.38,13077.0,71.0715,71.0984,71.0446,71.0984,13077.0
2019-08-13 15:20:00,79.38,79.38,79.34,79.38,16122.0,71.0984,71.0984,71.0625,71.0984,16122.0
2019-08-13 15:25:00,79.39,79.46,79.37,79.45,21842.0,71.1073,71.17,71.0894,71.1611,21842.0
2019-08-13 15:30:00,79.45,79.46,79.35,79.36,32152.0,71.1611,71.17,71.0715,71.0805,32152.0
2019-08-13 15:35:00,79.36,79.39,79.33,79.37,25654.0,71.0805,71.1073,71.0536,71.0894,25654.0
2019-08-13 15:40:00,79.39,79.41,79.32,79.34,49068.0,71.1073,71.1252,71.0446,71.0625,49068.0
2019-08-13 15:45:00,79.34,79.35,79.27,79.34,38144.0,71.0625,71.0715,70.9998,71.0625,38144.0
2019-08-13 15:50:00,79.33,79.58,79.3,79.58,48081.0,71.0536,71.2775,71.0267,71.2775,48081.0
2019-08-13 15:55:00,79.57,79.58,79.35,79.42,104161.0,71.2685,71.2775,71.0715,71.1342,104161.0
2019-08-14 09:30:00,77.6,77.95,77.48,77.48,64201.0,69.5041,69.8176,69.3966,69.3966,64201.0
2019-08-14 09:35:00,77.57,77.74,77.43,77.61,14477.0,69.4772,69.6295,69.3518,69.513,14477.0
2019-08-14 09:40:00,77.53,77.63,77.4,77.57,14350.0,69.4414,69.5309,69.3249,69.4772,14350.0
2019-08-14 09:45:00,77.62,77.62,77.39,77.43,10546.0,69.522,69.522,69.316,69.3518,10546.0
2019-08-14 09:50:00,77.39,77.66,77.35,77.53,13996.0,69.316,69.5578,69.2802,69.4414,13996.0
2019-08-14 09:55:00,77.56,77.63,77.4,77.56,8756.0,69.4682,69.5309,69.3249,69.4682,8756.0
2019-08-14 10:00:00,77.55,77.55,77.23,77.28,24371.0,69.4593,69.4593,69.1727,69.2175,24371.0
2019-08-14 10:05:00,77.24,77.4,77.24,77.34,14221.0,69.1816,69.3249,69.1816,69.2712,14221.0
2019-08-14 10:10:00,77.32,77.34,77.1,77.16,12178.0,69.2533,69.2712,69.0562,69.11,12178.0
2019-08-14 10:15:00,77.17,77.24,76.97,76.97,15870.0,69.1189,69.1816,68.9398,68.9398,15870.0
2019-08-14 10:20:00,76.96,77.01,76.8,76.83,97397.0,68.9308,68.9756,68.7875,68.8144,97397.0
2019-08-14 10:25:00,76.83,77.07,76.77,77.04,129785.0,68.8144,69.0294,68.7607,69.0025,129785.0
2019-08-14 10:30:00,77.01,77.03,76.63,76.64,49575.0,68.9756,68.9935,68.6353,68.6442,49575.0
2019-08-14 10:35:00,76.64,76.64,76.4,76.42,31578.0,68.6442,68.6442,68.4293,68.4472,31578.0
2019-08-14 10:40:00,76.42,76.44,76.3,76.42,26024.0,68.4472,68.4651,68.3397,68.4472,26024.0
2019-08-14 10:45:00,76.42,76.43,76.13,76.15,26756.0,68.4472,68.4561,68.1874,68.2054,26756.0
2019-08-14 10:50:00,76.14,76.26,75.96,76.09,63330.0,68.1964,68.3039,68.0352,68.1516,63330.0
2019-08-14 10:55:00,76.07,76.14,75.86,75.9,24859.0,68.1337,68.1964,67.9456,67.9814,24859.0
2019-08-14 11:00:00,75.88,76.02,75.78,75.87,44096.0,67.9635,68.0889,67.874,67.9546,44096.0
2019-08-14 11:05:00,75.87,76.03,75.82,75.94,80893.0,67.9546,68.0979,67.9098,68.0173,80893.0
2019-08-14 11:10:00,75.93,75.93,75.72,75.74,33917.0,68.0083,68.0083,67.8202,67.8381,33917.0
2019-08-14 11:15:00,75.75,75.85,75.66,75.76,40786.0,67.8471,67.9367,67.7665,67.856,40786.0
2019-08-14 11:20:00,75.72,75.85,75.7,75.84,75500.0,67.8202,67.9367,67.8023,67.9277,75500.0
2019-08-14 11:25:00,75.87,75.92,75.74,75.83,38942.0,67.9546,67.9993,67.8381,67.9187,38942.0
2019-08-14 11:30:00,75.83,75.91,75.77,75.91,23567.0,67.9187,67.9904,67.865,67.9904,23567.0
2019-08-14 11:35:00,75.91,75.93,75.71,75.75,26137.0,67.9904,68.0083,67.8113,67.8471,26137.0
2019-08-14 11:40:00,75.74,75.77,75.5,75.5,45211.0,67.8381,67.865,67.6232,67.6232,45211.0
2019-08-14 11:45:00,75.51,75.51,75.37,75.42,26681.0,67.6321,67.6321,67.5067,67.5515,26681.0
2019-08-14 11:50:00,75.45,75.55,75.27,75.29,38597.0,67.5784,67.6679,67.4172,67.4351,38597.0
2019-08-14 11:55:00,75.29,75.32,75.15,75.29,44876.0,67.4351,67.4619,67.3097,67.4351,44876.0
2019-08-14 12:00:00,75.28,75.28,75.09,75.16,37384.0,67.4261,67.4261,67.2559,67.3186,37384.0
2019-08-14 12:05:00,75.15,75.27,75.08,75.1,32351.0,67.3097,67.4172,67.247,67.2649,32351.0
2019-08-14 12:10:00,75.14,75.19,75.04,75.17,38355.0,67.3007,67.3455,67.2112,67.3276,38355.0
2019-08-14 12:15:00,75.19,75.2,75.12,75.17,47671.0,67.3455,67.3545,67.2828,67.3276,47671.0
2019-08-14 12:20:00,75.18,75.35,75.14,75.34,60130.0,67.3366,67.4888,67.3007,67.4799,60130.0
2019-08-14 12:25:00,75.34,75.41,75.25,75.4,41554.0,67.4799,67.5426,67.3992,67.5336,41554.0
2019-08-14 12:30:00,75.42,75.55,75.4,75.49,76316.0,67.5515,67.6679,67.5336,67.6142,76316.0
2019-08-14 12:35:00,75.49,75.65,75.44,75.54,82402.0,67.6142,67.7575,67.5694,67.659,82402.0
2019-08-14 12:40:00,75.56,75.63,75.48,75.53,49011.0,67.6769,67.7396,67.6053,67.65,49011.0
2019-08-14 12:45:00,75.51,75.51,75.32,75.33,47423.0,67.6321,67.6321,67.4619,67.4709,47423.0
2019-08-14 12:50:00,75.3,75.39,75.26,75.27,23397.0,67.444,67.5246,67.4082,67.4172,23397.0
2019-08-14 12:55:00,75.26,75.27,75.06,75.12,43777.0,67.4082,67.4172,67.2291,67.2828,43777.0
2019-08-14 13:00:00,75.12,75.18,75.03,75.06,37481.0,67.2828,67.3366,67.2022,67.2291,37481.0
2019-08-14 13:05:00,75.08,75.12,74.95,75.1,44927.0,67.247,67.2828,67.1305,67.2649,44927.0
2019-08-14 13:10:00,75.1,75.16,75.04,75.15,32469.0,67.2649,67.3186,67.2112,67.3097,32469.0
2019-08-14 13:15:00,75.17,75.19,75.07,75.07,32998.0,67.3276,67.3455,67.238,67.238,32998.0
2019-08-14 13:20:00,75.08,75.33,75.06,75.32,56127.0,67.247,67.4709,67.2291,67.4619,56127.0
2019-08-14 13:25:00,75.32,75.48,75.3,75.35,64853.0,67.4619,67.6053,67.444,67.4888,64853.0
2019-08-14 13:30:00,75.34,75.47,75.32,75.46,59086.0,67.4799,67.5963,67.4619,67.5873,59086.0
2019-08-14 13:35:00,75.47,75.65,75.42,75.57,40899.0,67.5963,67.7575,67.5515,67.6859,40899.0
2019-08-14 13:40:00,75.57,75.71,75.54,75.7,46591.0,67.6859,67.8113,67.659,67.8023,46591.0
2019-08-14 13:45:00,75.67,75.69,75.56,75.69,47436.0,67.7754,67.7933,67.6769,67.7933,47436.0
2019-08-14 13:50:00,75.69,75.75,75.61,75.62,37167.0,67.7933,67.8471,67.7217,67.7306,37167.0
2019-08-14 13:55:00,75.62,75.72,75.61,75.67,34360.0,67.7306,67.8202,67.7217,67.7754,34360.0
2019-08-14 14:00:00,75.66,75.68,75.49,75.54,87448.0,67.7665,67.7844,67.6142,67.659,87448.0
2019-08-14 14:05:00,75.51,75.6,75.47,75.59,33618.0,67.6321,67.7127,67.5963,67.7038,33618.0
2019-08-14 14:10:00,75.57,75.69,75.49,75.56,49283.0,67.6859,67.7933,67.6142,67.6769,49283.0
2019-08-14 14:15:00,75.56,75.77,75.56,75.68,51626.0,67.6769,67.865,67.6769,67.7844,51626.0
2019-08-14 14:20:00,75.65,75.67,75.54,75.56,35550.0,67.7575,67.7754,67.659,67.6769,35550.0
2019-08-14 14:25:00,75.56,75.62,75.5,75.51,47507.0,67.6769,67.7306,67.6232,67.6321,47507.0
2019-08-14 14:30:00,75.51,75.6,75.44,75.48,49990.0,67.6321,67.7127,67.5694,67.6053,49990.0
2019-08-14 14:35:00,75.46,75.5,75.34,75.35,29057.0,67.5873,67.6232,67.4799,67.4888,29057.0
2019-08-14 14:40:00,75.34,75.36,75.21,75.29,33545.0,67.4799,67.4978,67.3634,67.4351,33545.0
2019-08-14 14:45:00,75.27,75.46,75.27,75.39,26597.0,67.4172,67.5873,67.4172,67.5246,26597.0
2019-08-14 14:50:00,75.37,75.53,75.37,75.5,33471.0,67.5067,67.65,67.5067,67.6232,33471.0
2019-08-14 14:55:00,75.51,75.51,75.42,75.43,32086.0,67.6321,67.6321,67.5515,67.5605,32086.0
2019-08-14 15:00:00,75.43,75.77,75.35,75.74,43942.0,67.5605,67.865,67.4888,67.8381,43942.0
2019-08-14 15:05:00,75.72,75.73,75.49,75.58,90678.0,67.8202,67.8292,67.6142,67.6948,90678.0
2019-08-14 15:10:00,75.57,75.67,75.47,75.52,35912.0,67.6859,67.7754,67.5963,67.6411,35912.0
2019-08-14 15:15:00,75.5,75.52,75.38,75.44,45415.0,67.6232,67.6411,67.5157,67.5694,45415.0
2019-08-14 15:20:00,75.44,75.44,75.16,75.18,41183.0,67.5694,67.5694,67.3186,67.3366,41183.0
2019-08-14 15:25:00,75.19,75.71,75.18,75.5,60004.0,67.3455,67.8113,67.3366,67.6232,60004.0
2019-08-14 15:30:00,75.48,75.48,75.13,75.21,81736.0,67.6053,67.6053,67.2918,67.3634,81736.0
2019-08-14 15:35:00,75.21,75.35,75.16,75.35,83295.0,67.3634,67.4888,67.3186,67.4888,83295.0
2019-08-14 15:40:00,75.37,75.51,75.19,75.3,94439.0,67.5067,67.6321,67.3455,67.444,94439.0
2019-08-14 15:45:00,75.3,75.39,75.18,75.18,103545.0,67.444,67.5246,67.3366,67.3366,103545.0
2019-08-14 15:50:00,75.2,75.46,75.17,75.46,136503.0,67.3545,67.5873,67.3276,67.5873,136503.0
2019-08-14 15:55:00,75.45,75.45,75.16,75.18,211405.0,67.5784,67.5784,67.3186,67.3366,211405.0
2019-08-15 09:30:00,75.28,75.35,74.86,75.33,37147.0,67.4261,67.4888,67.0499,67.4709,37147.0
2019-08-15 09:35:00,75.28,75.44,75.03,75.23,10575.0,67.4261,67.5694,67.2022,67.3813,10575.0
2019-08-15 09:40:00,75.18,75.27,75.05,75.22,28374.0,67.3366,67.4172,67.2201,67.3724,28374.0
2019-08-15 09:45:00,75.22,75.4,75.18,75.29,19618.0,67.3724,67.5336,67.3366,67.4351,19618.0
2019-08-15 09:50:00,75.23,75.41,75.19,75.41,18709.0,67.3813,67.5426,67.3455,67.5426,18709.0
2019-08-15 09:55:00,75.41,75.52,75.26,75.41,23028.0,67.5426,67.6411,67.4082,67.5426,23028.0
2019-08-15 10:00:00,75.39,75.5,75.34,75.4,27573.0,67.5246,67.6232,67.4799,67.5336,27573.0
2019-08-15 10:05:00,75.38,75.4,75.24,75.31,32003.0,67.5157,67.5336,67.3903,67.453,32003.0
2019-08-15 10:10:00,75.3,75.58,75.28,75.52,39046.0,67.444,67.6948,67.4261,67.6411,39046.0
2019-08-15 10:15:00,75.52,75.52,75.31,75.43,69146.0,67.6411,67.6411,67.453,67.5605,69146.0
2019-08-15 10:20:00,75.42,75.58,75.37,75.55,29680.0,67.5515,67.6948,67.5067,67.6679,29680.0
2019-08-15 10:25:00,75.58,75.69,75.44,75.44,16103.0,67.6948,67.7933,67.5694,67.5694,16103.0
2019-08-15 10:30:00,75.45,75.6,75.36,75.56,63764.0,67.5784,67.7127,67.4978,67.6769,63764.0
2019-08-15 10:35:00,75.56,75.71,75.52,75.53,23756.0,67.6769,67.8113,67.6411,67.65,23756.0
2019-08-15 10:40:00,75.51,75.67,75.49,75.64,8923.0,67.6321,67.7754,67.6142,67.7486,8923.0
2019-08-15 10:45:00,75.66,75.73,75.59,75.59,6845.0,67.7665,67.8292,67.7038,67.7038,6845.0
2019-08-15 10:50:00,75.57,75.9,75.56,75.81,7079.0,67.6859,67.9814,67.6769,67.9008,7079.0
2019-08-15 10:55:00,75.8,75.82,75.7,75.71,9801.0,67.8919,67.9098,67.8023,67.8113,9801.0
2019-08-15 11:00:00,75.67,75.69,75.47,75.5,16367.0,67.7754,67.7933,67.5963,67.6232,16367.0
2019-08-15 11:05:00,75.53,75.62,75.36,75.38,11120.0,67.65,67.7306,67.4978,67.5157,11120.0
2019-08-15 11:10:00,75.35,75.48,75.33,75.45,8827.0,67.4888,67.6053,67.4709,67.5784,8827.0
2019-08-15 11:15:00,75.46,75.53,75.42,75.5,15878.0,67.5873,67.65,67.5515,67.6232,15878.0
2019-08-15 11:20:00,75.48,75.74,75.41,75.71,21544.0,67.6053,67.8381,67.5426,67.8113,21544.0
2019-08-15 11:25:00,75.69,75.86,75.66,75.86,15896.0,67.7933,67.9456,67.7665,67.9456,15896.0
2019-08-15 11:30:00,75.87,75.93,75.78,75.88,36390.0,67.9546,68.0083,67.874,67.9635,36390.0
2019-08-15 11:35:00,75.88,75.9,75.78,75.89,21155.0,67.9635,67.9814,67.874,67.9725,21155.0
2019-08-15 11:40:00,75.91,75.91,75.73,75.83,19844.0,67.9904,67.9904,67.8292,67.9187,19844.0
2019-08-15 11:45:00,75.84,75.88,75.71,75.73,24846.0,67.9277,67.9635,67.8113,67.8292,24846.0
2019-08-15 11:50:00,75.75,75.78,75.7,75.76,15700.0,67.8471,67.874,67.8023,67.856,15700.0
2019-08-15 11:55:00,75.75,75.96,75.72,75.91,12864.0,67.8471,68.0352,67.8202,67.9904,12864.0
2019-08-15 12:00:00,75.9,75.98,75.85,75.98,17694.0,67.9814,68.0531,67.9367,68.0531,17694.0
2019-08-15 12:05:00,75.97,76.04,75.95,76.02,20650.0,68.0441,68.1068,68.0262,68.0889,20650.0
2019-08-15 12:10:00,76.01,76.07,75.96,76.02,21927.0,68.08,68.1337,68.0352,68.0889,21927.0
2019-08-15 12:15:00,76.01,76.04,75.95,76.03,27078.0,68.08,68.1068,68.0262,68.0979,27078.0
2019-08-15 12:20:00,76.03,76.06,75.84,75.93,28605.0,68.0979,68.1247,67.9277,68.0083,28605.0
2019-08-15 12:25:00,75.92,75.93,75.79,75.81,17603.0,67.9993,68.0083,67.8829,67.9008,17603.0
2019-08-15 12:30:00,75.82,75.96,75.81,75.89,13578.0,67.9098,68.0352,67.9008,67.9725,13578.0
2019-08-15 12:35:00,75.94,75.96,75.79,75.85,16575.0,68.0173,68.0352,67.8829,67.9367,16575.0
2019-08-15 12:40:00,75.84,75.92,75.8,75.91,15421.0,67.9277,67.9993,67.8919,67.9904,15421.0
2019-08-15 12:45:00,75.89,75.95,75.8,75.81,13531.0,67.9725,68.0262,67.8919,67.9008,13531.0
2019-08-15 12:50:00,75.83,75.89,75.73,75.78,16173.0,67.9187,67.9725,67.8292,67.874,16173.0
2019-08-15 12:55:00,75.77,75.82,75.73,75.74,14125.0,67.865,67.9098,67.8292,67.8381,14125.0
2019-08-15 13:00:00,75.74,75.86,75.72,75.75,11522.0,67.8381,67.9456,67.8202,67.8471,11522.0
2019-08-15 13:05:00,75.76,75.76,75.69,75.7,11250.0,67.856,67.856,67.7933,67.8023,11250.0
2019-08-15 13:10:00,75.7,75.74,75.64,75.65,8541.0,67.8023,67.8381,67.7486,67.7575,8541.0
2019-08-15 13:15:00,75.65,75.81,75.65,75.77,9557.0,67.7575,67.9008,67.7575,67.865,9557.0
2019-08-15 13:20:00,75.77,75.84,75.7,75.71,11890.0,67.865,67.9277,67.8023,67.8113,11890.0
2019-08-15 13:25:00,75.7,75.71,75.55,75.59,8458.0,67.8023,67.8113,67.6679,67.7038,8458.0
2019-08-15 13:30:00,75.57,75.67,75.57,75.67,10448.0,67.6859,67.7754,67.6859,67.7754,10448.0
2019-08-15 13:35:00,75.67,75.67,75.5,75.56,13654.0,67.7754,67.7754,67.6232,67.6769,13654.0
2019-08-15 13:40:00,75.58,75.58,75.42,75.46,16578.0,67.6948,67.6948,67.5515,67.5873,16578.0
2019-08-15 13:45:00,75.46,75.47,75.32,75.4,29808.0,67.5873,67.5963,67.4619,67.5336,29808.0
2019-08-15 13:50:00,75.42,75.42,75.22,75.32,26416.0,67.5515,67.5515,67.3724,67.4619,26416.0
2019-08-15 13:55:00,75.33,75.38,75.22,75.38,20376.0,67.4709,67.5157,67.3724,67.5157,20376.0
2019-08-15 14:00:00,75.37,75.48,75.32,75.39,16534.0,67.5067,67.6053,67.4619,67.5246,16534.0
2019-08-15 14:05:00,75.39,75.63,75.35,75.61,16463.0,67.5246,67.7396,67.4888,67.7217,16463.0
2019-08-15 14:10:00,75.63,75.82,75.62,75.73,19199.0,67.7396,67.9098,67.7306,67.8292,19199.0
2019-08-15 14:15:00,75.75,75.77,75.64,75.67,10745.0,67.8471,67.865,67.7486,67.7754,10745.0
2019-08-15 14:20:00,75.7,75.84,75.69,75.78,10445.0,67.8023,67.9277,67.7933,67.874,10445.0
2019-08-15 14:25:00,75.74,75.82,75.7,75.75,10395.0,67.8381,67.9098,67.8023,67.8471,10395.0
2019-08-15 14:30:00,75.74,75.77,75.64,75.73,13902.0,67.8381,67.865,67.7486,67.8292,13902.0
2019-08-15 14:35:00,75.76,75.78,75.58,75.64,29457.0,67.856,67.874,67.6948,67.7486,29457.0
2019-08-15 14:40:00,75.65,75.79,75.65,75.78,17095.0,67.7575,67.8829,67.7575,67.874,17095.0
2019-08-15 14:45:00,75.79,75.84,75.74,75.8,16876.0,67.8829,67.9277,67.8381,67.8919,16876.0
2019-08-15 14:50:00,75.78,75.8,75.66,75.77,14468.0,67.874,67.8919,67.7665,67.865,14468.0
2019-08-15 14:55:00,75.75,75.78,75.67,75.76,10263.0,67.8471,67.874,67.7754,67.856,10263.0
2019-08-15 15:00:00,75.76,76.0,75.76,75.96,20630.0,67.856,68.071,67.856,68.0352,20630.0
2019-08-15 15:05:00,75.99,76.02,75.82,75.9,15682.0,68.062,68.0889,67.9098,67.9814,15682.0
2019-08-15 15:10:00,75.9,75.91,75.8,75.83,15274.0,67.9814,67.9904,67.8919,67.9187,15274.0
2019-08-15 15:15:00,75.84,75.84,75.7,75.73,21842.0,67.9277,67.9277,67.8023,67.8292,21842.0
2019-08-15 15:20:00,75.71,75.77,75.63,75.65,15833.0,67.8113,67.865,67.7396,67.7575,15833.0
2019-08-15 15:25:00,75.65,75.74,75.64,75.64,14699.0,67.7575,67.8381,67.7486,67.7486,14699.0
2019-08-15 15:30:00,75.64,75.77,75.62,75.72,68357.0,67.7486,67.865,67.7306,67.8202,68357.0
2019-08-15 15:35:00,75.72,75.8,75.71,75.78,33408.0,67.8202,67.8919,67.8113,67.874,33408.0
2019-08-15 15:40:00,75.78,75.87,75.71,75.85,40217.0,67.874,67.9546,67.8113,67.9367,40217.0
2019-08-15 15:45:00,75.86,75.98,75.81,75.93,44966.0,67.9456,68.0531,67.9008,68.0083,44966.0
2019-08-15 15:50:00,75.94,76.05,75.86,76.05,46225.0,68.0173,68.1158,67.9456,68.1158,46225.0
2019-08-15 15:55:00,76.04,76.07,75.86,75.89,158033.0,68.1068,68.1337,67.9456,67.9725,158033.0
2019-08-16 09:30:00,76.37,76.72,76.3,76.72,95740.0,68.4024,68.7159,68.3397,68.7159,95740.0
2019-08-16 09:35:00,76.6,76.96,76.6,76.85,7032.0,68.6084,68.9308,68.6084,68.8323,7032.0
2019-08-16 09:40:00,76.89,76.95,76.64,76.82,28281.0,68.8681,68.9219,68.6442,68.8055,28281.0
2019-08-16 09:45:00,76.83,76.91,76.74,76.84,2300.0,68.8144,68.8861,68.7338,68.8234,2300.0
2019-08-16 09:50:00,76.77,76.84,76.68,76.78,5848.0,68.7607,68.8234,68.6801,68.7696,5848.0
2019-08-16 09:55:00,76.72,76.85,76.64,76.82,10174.0,68.7159,68.8323,68.6442,68.8055,10174.0
2019-08-16 10:00:00,76.79,76.94,76.74,76.85,11388.0,68.7786,68.9129,68.7338,68.8323,11388.0
2019-08-16 10:05:00,76.88,76.88,76.76,76.79,7367.0,68.8592,68.8592,68.7517,68.7786,7367.0
2019-08-16 10:10:00,76.8,77.06,76.78,77.06,10946.0,68.7875,69.0204,68.7696,69.0204,10946.0
2019-08-16 10:15:00,77.06,77.07,76.92,77.04,33472.0,69.0204,69.0294,68.895,69.0025,33472.0
2019-08-16 10:20:00,77.02,77.45,77.0,77.34,11802.0,68.9846,69.3697,68.9667,69.2712,11802.0
2019-08-16 10:25:00,77.33,77.36,77.18,77.18,5070.0,69.2622,69.2891,69.1279,69.1279,5070.0
2019-08-16 10:30:00,77.19,77.3,77.11,77.17,21457.0,69.1368,69.2354,69.0652,69.1189,21457.0
2019-08-16 10:35:00,77.22,77.23,77.06,77.14,18743.0,69.1637,69.1727,69.0204,69.0921,18743.0
2019-08-16 10:40:00,77.11,77.18,77.07,77.17,3426.0,69.0652,69.1279,69.0294,69.1189,3426.0
2019-08-16 10:45:00,77.18,77.37,77.17,77.34,7815.0,69.1279,69.2981,69.1189,69.2712,7815.0
2019-08-16 10:50:00,77.33,77.38,77.27,77.29,6389.0,69.2622,69.307,69.2085,69.2264,6389.0
2019-08-16 10:55:00,77.3,77.49,77.29,77.47,31862.0,69.2354,69.4056,69.2264,69.3876,31862.0
2019-08-16 11:00:00,77.47,77.51,77.4,77.48,18956.0,69.3876,69.4235,69.3249,69.3966,18956.0
2019-08-16 11:05:00,77.47,77.53,77.47,77.48,16002.0,69.3876,69.4414,69.3876,69.3966,16002.0
2019-08-16 11:10:00,77.51,77.51,77.48,77.5,20941.0,69.4235,69.4235,69.3966,69.4145,20941.0
2019-08-16 11:15:00,77.5,77.52,77.27,77.28,32630.0,69.4145,69.4324,69.2085,69.2175,32630.0
2019-08-16 11:20:00,77.25,77.47,77.24,77.46,24823.0,69.1906,69.3876,69.1816,69.3787,24823.0
2019-08-16 11:25:00,77.47,77.49,77.4,77.46,3609.0,69.3876,69.4056,69.3249,69.3787,3609.0
2019-08-16 11:30:00,77.45,77.49,77.31,77.46,4031.0,69.3697,69.4056,69.2443,69.3787,4031.0
2019-08-16 11:35:00,77.43,77.51,77.34,77.41,8892.0,69.3518,69.4235,69.2712,69.3339,8892.0
2019-08-16 11:40:00,77.43,77.49,77.35,77.37,3403.0,69.3518,69.4056,69.2802,69.2981,3403.0
2019-08-16 11:45:00,77.36,77.44,77.34,77.4,9152.0,69.2891,69.3608,69.2712,69.3249,9152.0
2019-08-16 11:50:00,77.4,77.43,77.34,77.37,12397.0,69.3249,69.3518,69.2712,69.2981,12397.0
2019-08-16 11:55:00,77.37,77.44,77.34,77.41,9602.0,69.2981,69.3608,69.2712,69.3339,9602.0
2019-08-16 12:00:00,77.43,77.45,77.35,77.41,13051.0,69.3518,69.3697,69.2802,69.3339,13051.0
2019-08-16 12:05:00,77.4,77.51,77.37,77.51,13576.0,69.3249,69.4235,69.2981,69.4235,13576.0
2019-08-16 12:10:00,77.5,77.54,77.48,77.48,12101.0,69.4145,69.4503,69.3966,69.3966,12101.0
2019-08-16 12:15:00,77.49,77.53,77.4,77.43,8374.0,69.4056,69.4414,69.3249,69.3518,8374.0
2019-08-16 12:20:00,77.44,77.5,77.41,77.45,11777.0,69.3608,69.4145,69.3339,69.3697,11777.0
2019-08-16 12:25:00,77.43,77.52,77.41,77.44,7735.0,69.3518,69.4324,69.3339,69.3608,7735.0
2019-08-16 12:30:00,77.43,77.49,77.41,77.48,5648.0,69.3518,69.4056,69.3339,69.3966,5648.0
2019-08-16 12:35:00,77.45,77.54,77.45,77.48,5580.0,69.3697,69.4503,69.3697,69.3966,5580.0
2019-08-16 12:40:00,77.49,77.54,77.45,77.54,10412.0,69.4056,69.4503,69.3697,69.4503,10412.0
2019-08-16 12:45:00,77.54,77.56,77.51,77.53,2504.0,69.4503,69.4682,69.4235,69.4414,2504.0
2019-08-16 12:50:00,77.54,77.55,77.44,77.46,3826.0,69.4503,69.4593,69.3608,69.3787,3826.0
2019-08-16 12:55:00,77.48,77.49,77.42,77.44,5537.0,69.3966,69.4056,69.3429,69.3608,5537.0
2019-08-16 13:00:00,77.46,77.49,77.39,77.39,5204.0,69.3787,69.4056,69.316,69.316,5204.0
2019-08-16 13:05:00,77.4,77.46,77.38,77.46,4001.0,69.3249,69.3787,69.307,69.3787,4001.0
2019-08-16 13:10:00,77.46,77.48,77.41,77.48,4956.0,69.3787,69.3966,69.3339,69.3966,4956.0
2019-08-16 13:15:00,77.48,77.68,77.46,77.65,18265.0,69.3966,69.5757,69.3787,69.5489,18265.0
2019-08-16 13:20:00,77.65,77.65,77.6,77.64,4601.0,69.5489,69.5489,69.5041,69.5399,4601.0
2019-08-16 13:25:00,77.65,77.68,77.59,77.67,7747.0,69.5489,69.5757,69.4951,69.5668,7747.0
2019-08-16 13:30:00,77.66,77.68,77.57,77.65,5303.0,69.5578,69.5757,69.4772,69.5489,5303.0
2019-08-16 13:35:00,77.65,77.66,77.58,77.59,5412.0,69.5489,69.5578,69.4862,69.4951,5412.0
2019-08-16 13:40:00,77.61,77.64,77.59,77.61,7282.0,69.513,69.5399,69.4951,69.513,7282.0
2019-08-16 13:45:00,77.6,77.63,77.57,77.6,10252.0,69.5041,69.5309,69.4772,69.5041,10252.0
2019-08-16 13:50:00,77.59,77.6,77.52,77.59,28091.0,69.4951,69.5041,69.4324,69.4951,28091.0
2019-08-16 13:55:00,77.58,77.65,77.58,77.61,8064.0,69.4862,69.5489,69.4862,69.513,8064.0
2019-08-16 14:00:00,77.61,77.62,77.57,77.59,9965.0,69.513,69.522,69.4772,69.4951,9965.0
2019-08-16 14:05:00,77.59,77.62,77.58,77.59,7658.0,69.4951,69.522,69.4862,69.4951,7658.0
2019-08-16 14:10:00,77.59,77.63,77.56,77.63,10313.0,69.4951,69.5309,69.4682,69.5309,10313.0
2019-08-16 14:15:00,77.63,77.68,77.62,77.66,2725.0,69.5309,69.5757,69.522,69.5578,2725.0
2019-08-16 14:20:00,77.65,77.66,77.59,77.6,3627.0,69.5489,69.5578,69.4951,69.5041,3627.0
2019-08-16 14:25:00,77.57,77.58,77.48,77.48,5302.0,69.4772,69.4862,69.3966,69.3966,5302.0
2019-08-16 14:30:00,77.48,77.48,77.39,77.41,4538.0,69.3966,69.3966,69.316,69.3339,4538.0
2019-08-16 14:35:00,77.41,77.42,77.31,77.33,10507.0,69.3339,69.3429,69.2443,69.2622,10507.0
2019-08-16 14:40:00,77.33,77.41,77.26,77.33,12811.0,69.2622,69.3339,69.1995,69.2622,12811.0
2019-08-16 14:45:00,77.34,77.43,77.31,77.41,9873.0,69.2712,69.3518,69.2443,69.3339,9873.0
2019-08-16 14:50:00,77.42,77.42,77.35,77.36,3987.0,69.3429,69.3429,69.2802,69.2891,3987.0
2019-08-16 14:55:00,77.36,77.4,77.33,77.37,6838.0,69.2891,69.3249,69.2622,69.2981,6838.0
2019-08-16 15:00:00,77.38,77.45,77.38,77.41,5290.0,69.307,69.3697,69.307,69.3339,5290.0
2019-08-16 15:05:00,77.42,77.49,77.41,77.42,7075.0,69.3429,69.4056,69.3339,69.3429,7075.0
2019-08-16 15:10:00,77.45,77.47,77.41,77.46,15041.0,69.3697,69.3876,69.3339,69.3787,15041.0
2019-08-16 15:15:00,77.46,77.52,77.46,77.51,13240.0,69.3787,69.4324,69.3787,69.4235,13240.0
2019-08-16 15:20:00,77.52,77.52,77.38,77.39,11542.0,69.4324,69.4324,69.307,69.316,11542.0
2019-08-16 15:25:00,77.4,77.44,77.32,77.32,33471.0,69.3249,69.3608,69.2533,69.2533,33471.0
2019-08-16 15:30:00,77.32,77.4,77.32,77.36,11697.0,69.2533,69.3249,69.2533,69.2891,11697.0
2019-08-16 15:35:00,77.37,77.37,77.27,77.3,22911.0,69.2981,69.2981,69.2085,69.2354,22911.0
2019-08-16 15:40:00,77.29,77.42,77.28,77.4,25192.0,69.2264,69.3429,69.2175,69.3249,25192.0
2019-08-16 15:45:00,77.39,77.42,77.37,77.38,41281.0,69.316,69.3429,69.2981,69.307,41281.0
2019-08-16 15:50:00,77.38,77.55,77.33,77.45,50924.0,69.307,69.4593,69.2622,69.3697,50924.0
2019-08-16 15:55:00,77.45,77.52,77.3,77.34,88034.0,69.3697,69.4324,69.2354,69.2712,88034.0
2019-08-19 09:30:00,78.91,78.99,78.6,78.77,59928.0,70.6774,70.7491,70.3997,70.552,59928.0
2019-08-19 09:35:00,78.82,78.98,78.75,78.85,11891.0,70.5968,70.7401,70.5341,70.6237,11891.0
2019-08-19 09:40:00,78.82,79.01,78.72,78.89,12999.0,70.5968,70.767,70.5072,70.6595,12999.0
2019-08-19 09:45:00,78.88,78.91,78.78,78.82,9448.0,70.6505,70.6774,70.561,70.5968,9448.0
2019-08-19 09:50:00,78.83,78.84,78.7,78.75,33753.0,70.6058,70.6147,70.4893,70.5341,33753.0
2019-08-19 09:55:00,78.75,78.79,78.64,78.77,7812.0,70.5341,70.5699,70.4356,70.552,7812.0
2019-08-19 10:00:00,78.78,78.83,78.7,78.8,6408.0,70.561,70.6058,70.4893,70.5789,6408.0
2019-08-19 10:05:00,78.83,78.88,78.72,78.76,12711.0,70.6058,70.6505,70.5072,70.5431,12711.0
2019-08-19 10:10:00,78.78,78.79,78.59,78.6,22696.0,70.561,70.5699,70.3908,70.3997,22696.0
2019-08-19 10:15:00,78.59,78.6,78.44,78.54,23470.0,70.3908,70.3997,70.2564,70.346,23470.0
2019-08-19 10:20:00,78.54,78.64,78.53,78.64,35859.0,70.346,70.4356,70.337,70.4356,35859.0
2019-08-19 10:25:00,78.63,78.74,78.6,78.69,13377.0,70.4266,70.5251,70.3997,70.4804,13377.0
2019-08-19 10:30:00,78.69,78.75,78.67,78.71,4113.0,70.4804,70.5341,70.4624,70.4983,4113.0
2019-08-19 10:35:00,78.72,78.82,78.71,78.8,16372.0,70.5072,70.5968,70.4983,70.5789,16372.0
2019-08-19 10:40:00,78.81,78.87,78.77,78.81,13566.0,70.5878,70.6416,70.552,70.5878,13566.0
2019-08-19 10:45:00,78.8,78.81,78.69,78.8,8852.0,70.5789,70.5878,70.4804,70.5789,8852.0
2019-08-19 10:50:00,78.77,78.79,78.7,78.75,9383.0,70.552,70.5699,70.4893,70.5341,9383.0
2019-08-19 10:55:00,78.79,78.84,78.73,78.83,11664.0,70.5699,70.6147,70.5162,70.6058,11664.0
2019-08-19 11:00:00,78.84,78.93,78.84,78.87,22882.0,70.6147,70.6953,70.6147,70.6416,22882.0
2019-08-19 11:05:00,78.87,79.0,78.86,78.94,13625.0,70.6416,70.758,70.6326,70.7043,13625.0
2019-08-19 11:10:00,78.92,79.01,78.92,79.01,12425.0,70.6864,70.767,70.6864,70.767,12425.0
2019-08-19 11:15:00,79.01,79.12,78.97,79.12,16494.0,70.767,70.8655,70.7311,70.8655,16494.0
2019-08-19 11:20:00,79.1,79.16,79.07,79.11,33873.0,70.8476,70.9013,70.8207,70.8565,33873.0
2019-08-19 11:25:00,79.11,79.18,79.05,79.18,106256.0,70.8565,70.9192,70.8028,70.9192,106256.0
2019-08-19 11:30:00,79.17,79.36,79.12,79.36,32413.0,70.9103,71.0805,70.8655,71.0805,32413.0
2019-08-19 11:35:00,79.36,79.36,79.2,79.35,45730.0,71.0805,71.0805,70.9371,71.0715,45730.0
2019-08-19 11:40:00,79.34,79.36,79.09,79.1,75785.0,71.0625,71.0805,70.8386,70.8476,75785.0
2019-08-19 11:45:00,79.1,79.1,78.93,78.98,22184.0,70.8476,70.8476,70.6953,70.7401,22184.0
2019-08-19 11:50:00,79.0,79.04,78.95,79.01,13208.0,70.758,70.7938,70.7132,70.767,13208.0
2019-08-19 11:55:00,79.02,79.07,78.99,79.04,10509.0,70.7759,70.8207,70.7491,70.7938,10509.0
2019-08-19 12:00:00,79.03,79.18,79.03,79.18,30604.0,70.7849,70.9192,70.7849,70.9192,30604.0
2019-08-19 12:05:00,79.16,79.16,79.08,79.09,9213.0,70.9013,70.9013,70.8297,70.8386,9213.0
2019-08-19 12:10:00,79.09,79.11,79.01,79.06,7251.0,70.8386,70.8565,70.767,70.8118,7251.0
2019-08-19 12:15:00,79.03,79.05,78.98,79.0,4226.0,70.7849,70.8028,70.7401,70.758,4226.0
2019-08-19 12:20:00,79.0,79.11,79.0,79.07,11759.0,70.758,70.8565,70.758,70.8207,11759.0
2019-08-19 12:25:00,79.07,79.08,79.01,79.03,6300.0,70.8207,70.8297,70.767,70.7849,6300.0
2019-08-19 12:30:00,79.03,79.04,78.99,79.01,10299.0,70.7849,70.7938,70.7491,70.767,10299.0
2019-08-19 12:35:00,79.01,79.12,79.0,79.12,19428.0,70.767,70.8655,70.758,70.8655,19428.0
2019-08-19 12:40:00,79.11,79.11,79.07,79.09,8197.0,70.8565,70.8565,70.8207,70.8386,8197.0
2019-08-19 12:45:00,79.09,79.13,79.07,79.12,17177.0,70.8386,70.8745,70.8207,70.8655,17177.0
2019-08-19 12:50:00,79.11,79.12,79.07,79.07,4270.0,70.8565,70.8655,70.8207,70.8207,4270.0
2019-08-19 12:55:00,79.08,79.12,79.07,79.1,5789.0,70.8297,70.8655,70.8207,70.8476,5789.0
2019-08-19 13:00:00,79.09,79.14,79.09,79.12,6282.0,70.8386,70.8834,70.8386,70.8655,6282.0
2019-08-19 13:05:00,79.13,79.16,79.08,79.15,7702.0,70.8745,70.9013,70.8297,70.8924,7702.0
2019-08-19 13:10:00,79.16,79.2,79.15,79.18,5171.0,70.9013,70.9371,70.8924,70.9192,5171.0
2019-08-19 13:15:00,79.18,79.21,79.16,79.17,8077.0,70.9192,70.9461,70.9013,70.9103,8077.0
2019-08-19 13:20:00,79.18,79.24,79.13,79.14,6724.0,70.9192,70.973,70.8745,70.8834,6724.0
2019-08-19 13:25:00,79.14,79.2,79.13,79.19,10341.0,70.8834,70.9371,70.8745,70.9282,10341.0
2019-08-19 13:30:00,79.19,79.2,79.15,79.19,12187.0,70.9282,70.9371,70.8924,70.9282,12187.0
2019-08-19 13:35:00,79.18,79.22,79.15,79.17,17590.0,70.9192,70.9551,70.8924,70.9103,17590.0
2019-08-19 13:40:00,79.16,79.17,79.0,79.08,22337.0,70.9013,70.9103,70.758,70.8297,22337.0
2019-08-19 13:45:00,79.09,79.16,79.06,79.16,16218.0,70.8386,70.9013,70.8118,70.9013,16218.0
2019-08-19 13:50:00,79.16,79.22,79.1,79.11,21696.0,70.9013,70.9551,70.8476,70.8565,21696.0
2019-08-19 13:55:00,79.12,79.16,79.08,79.14,11886.0,70.8655,70.9013,70.8297,70.8834,11886.0
2019-08-19 14:00:00,79.13,79.23,79.12,79.23,14859.0,70.8745,70.964,70.8655,70.964,14859.0
2019-08-19 14:05:00,79.22,79.25,79.19,79.2,7763.0,70.9551,70.9819,70.9282,70.9371,7763.0
2019-08-19 14:10:00,79.2,79.2,79.13,79.17,11334.0,70.9371,70.9371,70.8745,70.9103,11334.0
2019-08-19 14:15:00,79.18,79.22,79.17,79.19,8315.0,70.9192,70.9551,70.9103,70.9282,8315.0
2019-08-19 14:20:00,79.18,79.19,79.16,79.18,10527.0,70.9192,70.9282,70.9013,70.9192,10527.0
2019-08-19 14:25:00,79.19,79.28,79.18,79.28,18695.0,70.9282,71.0088,70.9192,71.0088,18695.0
2019-08-19 14:30:00,79.26,79.27,79.22,79.25,16283.0,70.9909,70.9998,70.9551,70.9819,16283.0
2019-08-19 14:35:00,79.25,79.27,79.2,79.23,11600.0,70.9819,70.9998,70.9371,70.964,11600.0
2019-08-19 14:40:00,79.23,79.28,79.22,79.28,10734.0,70.964,71.0088,70.9551,71.0088,10734.0
2019-08-19 14:45:00,79.27,79.29,79.25,79.27,13656.0,70.9998,71.0178,70.9819,70.9998,13656.0
2019-08-19 14:50:00,79.27,79.32,79.27,79.3,10378.0,70.9998,71.0446,70.9998,71.0267,10378.0
2019-08-19 14:55:00,79.31,79.32,79.25,79.26,26153.0,71.0357,71.0446,70.9819,70.9909,26153.0
2019-08-19 15:00:00,79.28,79.32,79.24,79.27,11055.0,71.0088,71.0446,70.973,70.9998,11055.0
2019-08-19 15:05:00,79.26,79.26,79.18,79.2,12914.0,70.9909,70.9909,70.9192,70.9371,12914.0
2019-08-19 15:10:00,79.2,79.24,79.15,79.23,12533.0,70.9371,70.973,70.8924,70.964,12533.0
2019-08-19 15:15:00,79.24,79.24,79.18,79.22,19687.0,70.973,70.973,70.9192,70.9551,19687.0
2019-08-19 15:20:00,79.21,79.25,79.19,79.21,14937.0,70.9461,70.9819,70.9282,70.9461,14937.0
2019-08-19 15:25:00,79.21,79.25,79.18,79.24,12221.0,70.9461,70.9819,70.9192,70.973,12221.0
2019-08-19 15:30:00,79.24,79.29,79.2,79.28,21039.0,70.973,71.0178,70.9371,71.0088,21039.0
2019-08-19 15:35:00,79.28,79.31,79.27,79.3,23228.0,71.0088,71.0357,70.9998,71.0267,23228.0
2019-08-19 15:40:00,79.29,79.29,79.22,79.24,28549.0,71.0178,71.0178,70.9551,70.973,28549.0
2019-08-19 15:45:00,79.25,79.26,79.21,79.23,35908.0,70.9819,70.9909,70.9461,70.964,35908.0
2019-08-19 15:50:00,79.24,79.25,79.2,79.22,40143.0,70.973,70.9819,70.9371,70.9551,40143.0
2019-08-19 15:55:00,79.22,79.27,79.08,79.15,144814.0,70.9551,70.9998,70.8297,70.8924,144814.0
2019-08-20 09:30:00,79.0,79.0,78.02,78.26,37740.0,70.758,70.758,69.8803,70.0952,37740.0
2019-08-20 09:35:00,78.4,78.44,78.25,78.26,7213.0,70.2206,70.2564,70.0863,70.0952,7213.0
2019-08-20 09:40:00,78.19,78.26,78.0,78.21,21316.0,70.0325,70.0952,69.8623,70.0504,21316.0
2019-08-20 09:45:00,78.24,78.25,78.03,78.1,18707.0,70.0773,70.0863,69.8892,69.9519,18707.0
2019-08-20 09:50:00,78.08,78.17,77.98,78.16,5627.0,69.934,70.0146,69.8444,70.0057,5627.0
2019-08-20 09:55:00,78.19,78.34,78.19,78.34,3014.0,70.0325,70.1669,70.0325,70.1669,3014.0
2019-08-20 10:00:00,78.28,78.3,78.18,78.27,6780.0,70.1131,70.131,70.0236,70.1042,6780.0
2019-08-20 10:05:00,78.3,78.43,78.3,78.38,5535.0,70.131,70.2475,70.131,70.2027,5535.0
2019-08-20 10:10:00,78.41,78.56,78.39,78.46,5316.0,70.2296,70.3639,70.2117,70.2744,5316.0
2019-08-20 10:15:00,78.47,78.48,78.29,78.4,8645.0,70.2833,70.2923,70.1221,70.2206,8645.0
2019-08-20 10:20:00,78.42,78.44,78.38,78.4,6346.0,70.2385,70.2564,70.2027,70.2206,6346.0
2019-08-20 10:25:00,78.4,78.51,78.36,78.51,7028.0,70.2206,70.3191,70.1848,70.3191,7028.0
2019-08-20 10:30:00,78.49,78.49,78.36,78.36,3227.0,70.3012,70.3012,70.1848,70.1848,3227.0
2019-08-20 10:35:00,78.34,78.44,78.33,78.37,4386.0,70.1669,70.2564,70.1579,70.1937,4386.0
2019-08-20 10:40:00,78.36,78.52,78.31,78.49,14431.0,70.1848,70.3281,70.14,70.3012,14431.0
2019-08-20 10:45:00,78.49,78.49,78.43,78.48,9842.0,70.3012,70.3012,70.2475,70.2923,9842.0
2019-08-20 10:50:00,78.45,78.57,78.42,78.55,3906.0,70.2654,70.3729,70.2385,70.355,3906.0
2019-08-20 10:55:00,78.56,78.7,78.55,78.69,7769.0,70.3639,70.4893,70.355,70.4804,7769.0
2019-08-20 11:00:00,78.67,78.78,78.65,78.75,8976.0,70.4624,70.561,70.4445,70.5341,8976.0
2019-08-20 11:05:00,78.73,78.74,78.62,78.67,7037.0,70.5162,70.5251,70.4177,70.4624,7037.0
2019-08-20 11:10:00,78.67,78.73,78.64,78.64,10394.0,70.4624,70.5162,70.4356,70.4356,10394.0
2019-08-20 11:15:00,78.62,78.74,78.62,78.71,8617.0,70.4177,70.5251,70.4177,70.4983,8617.0
2019-08-20 11:20:00,78.7,78.73,78.59,78.62,8140.0,70.4893,70.5162,70.3908,70.4177,8140.0
2019-08-20 11:25:00,78.59,78.59,78.55,78.55,4809.0,70.3908,70.3908,70.355,70.355,4809.0
2019-08-20 11:30:00,78.56,78.57,78.44,78.52,6710.0,70.3639,70.3729,70.2564,70.3281,6710.0
2019-08-20 11:35:00,78.51,78.51,78.41,78.41,8456.0,70.3191,70.3191,70.2296,70.2296,8456.0
2019-08-20 11:40:00,78.41,78.41,78.28,78.34,6597.0,70.2296,70.2296,70.1131,70.1669,6597.0
2019-08-20 11:45:00,78.33,78.39,78.32,78.36,11577.0,70.1579,70.2117,70.149,70.1848,11577.0
2019-08-20 11:50:00,78.37,78.48,78.36,78.48,13184.0,70.1937,70.2923,70.1848,70.2923,13184.0
2019-08-20 11:55:00,78.47,78.53,78.47,78.49,8688.0,70.2833,70.337,70.2833,70.3012,8688.0
2019-08-20 12:00:00,78.49,78.52,78.47,78.47,7363.0,70.3012,70.3281,70.2833,70.2833,7363.0
2019-08-20 12:05:00,78.48,78.53,78.43,78.47,9869.0,70.2923,70.337,70.2475,70.2833,9869.0
2019-08-20 12:10:00,78.47,78.53,78.47,78.53,2914.0,70.2833,70.337,70.2833,70.337,2914.0
2019-08-20 12:15:00,78.53,78.53,78.49,78.53,3021.0,70.337,70.337,70.3012,70.337,3021.0
2019-08-20 12:20:00,78.55,78.55,78.46,78.46,5433.0,70.355,70.355,70.2744,70.2744,5433.0
2019-08-20 12:25:00,78.47,78.48,78.42,78.47,4359.0,70.2833,70.2923,70.2385,70.2833,4359.0
2019-08-20 12:30:00,78.47,78.5,78.45,78.46,7149.0,70.2833,70.3102,70.2654,70.2744,7149.0
2019-08-20 12:35:00,78.46,78.48,78.43,78.46,5526.0,70.2744,70.2923,70.2475,70.2744,5526.0
2019-08-20 12:40:00,78.45,78.49,78.44,78.49,3899.0,70.2654,70.3012,70.2564,70.3012,3899.0
2019-08-20 12:45:00,78.49,78.52,78.46,78.47,5767.0,70.3012,70.3281,70.2744,70.2833,5767.0
2019-08-20 12:50:00,78.47,78.52,78.47,78.5,4914.0,70.2833,70.3281,70.2833,70.3102,4914.0
2019-08-20 12:55:00,78.5,78.54,78.5,78.54,3842.0,70.3102,70.346,70.3102,70.346,3842.0
2019-08-20 13:00:00,78.53,78.56,78.51,78.53,4803.0,70.337,70.3639,70.3191,70.337,4803.0
2019-08-20 13:05:00,78.53,78.55,78.51,78.52,2405.0,70.337,70.355,70.3191,70.3281,2405.0
2019-08-20 13:10:00,78.53,78.53,78.47,78.48,4451.0,70.337,70.337,70.2833,70.2923,4451.0
2019-08-20 13:15:00,78.47,78.47,78.42,78.46,3623.0,70.2833,70.2833,70.2385,70.2744,3623.0
2019-08-20 13:20:00,78.44,78.5,78.44,78.48,3890.0,70.2564,70.3102,70.2564,70.2923,3890.0
2019-08-20 13:25:00,78.47,78.48,78.4,78.42,4483.0,70.2833,70.2923,70.2206,70.2385,4483.0
2019-08-20 13:30:00,78.42,78.42,78.34,78.34,6516.0,70.2385,70.2385,70.1669,70.1669,6516.0
2019-08-20 13:35:00,78.33,78.34,78.26,78.32,11459.0,70.1579,70.1669,70.0952,70.149,11459.0
2019-08-20 13:40:00,78.32,78.41,78.3,78.38,6964.0,70.149,70.2296,70.131,70.2027,6964.0
2019-08-20 13:45:00,78.37,78.37,78.27,78.28,3552.0,70.1937,70.1937,70.1042,70.1131,3552.0
2019-08-20 13:50:00,78.27,78.36,78.26,78.35,9729.0,70.1042,70.1848,70.0952,70.1758,9729.0
2019-08-20 13:55:00,78.35,78.43,78.34,78.43,10231.0,70.1758,70.2475,70.1669,70.2475,10231.0
2019-08-20 14:00:00,78.42,78.43,78.31,78.31,8145.0,70.2385,70.2475,70.14,70.14,8145.0
2019-08-20 14:05:00,78.3,78.38,78.3,78.32,10678.0,70.131,70.2027,70.131,70.149,10678.0
2019-08-20 14:10:00,78.33,78.38,78.31,78.31,7867.0,70.1579,70.2027,70.14,70.14,7867.0
2019-08-20 14:15:00,78.32,78.36,78.28,78.34,9775.0,70.149,70.1848,70.1131,70.1669,9775.0
2019-08-20 14:20:00,78.33,78.36,78.25,78.34,10856.0,70.1579,70.1848,70.0863,70.1669,10856.0
2019-08-20 14:25:00,78.34,78.39,78.33,78.36,9489.0,70.1669,70.2117,70.1579,70.1848,9489.0
2019-08-20 14:30:00,78.36,78.42,78.33,78.42,15136.0,70.1848,70.2385,70.1579,70.2385,15136.0
2019-08-20 14:35:00,78.43,78.48,78.41,78.43,6957.0,70.2475,70.2923,70.2296,70.2475,6957.0
2019-08-20 14:40:00,78.44,78.44,78.39,78.41,7168.0,70.2564,70.2564,70.2117,70.2296,7168.0
2019-08-20 14:45:00,78.41,78.51,78.4,78.48,8719.0,70.2296,70.3191,70.2206,70.2923,8719.0
2019-08-20 14:50:00,78.48,78.5,78.42,78.48,10440.0,70.2923,70.3102,70.2385,70.2923,10440.0
2019-08-20 14:55:00,78.49,78.52,78.47,78.51,8075.0,70.3012,70.3281,70.2833,70.3191,8075.0
2019-08-20 15:00:00,78.49,78.49,78.39,78.4,12113.0,70.3012,70.3012,70.2117,70.2206,12113.0
2019-08-20 15:05:00,78.41,78.48,78.39,78.42,9504.0,70.2296,70.2923,70.2117,70.2385,9504.0
2019-08-20 15:10:00,78.42,78.46,78.39,78.44,11413.0,70.2385,70.2744,70.2117,70.2564,11413.0
2019-08-20 15:15:00,78.44,78.44,78.32,78.34,13799.0,70.2564,70.2564,70.149,70.1669,13799.0
2019-08-20 15:20:00,78.35,78.41,78.35,78.4,14068.0,70.1758,70.2296,70.1758,70.2206,14068.0
2019-08-20 15:25:00,78.4,78.51,78.38,78.51,16994.0,70.2206,70.3191,70.2027,70.3191,16994.0
2019-08-20 15:30:00,78.5,78.51,78.42,78.47,21801.0,70.3102,70.3191,70.2385,70.2833,21801.0
2019-08-20 15:35:00,78.46,78.48,78.43,78.48,17853.0,70.2744,70.2923,70.2475,70.2923,17853.0
2019-08-20 15:40:00,78.48,78.52,78.47,78.48,21453.0,70.2923,70.3281,70.2833,70.2923,21453.0
2019-08-20 15:45:00,78.48,78.5,78.41,78.42,22230.0,70.2923,70.3102,70.2296,70.2385,22230.0
2019-08-20 15:50:00,78.42,78.42,78.25,78.27,39541.0,70.2385,70.2385,70.0863,70.1042,39541.0
2019-08-20 15:55:00,78.26,78.28,78.1,78.2,133326.0,70.0952,70.1131,69.9519,70.0415,133326.0
2019-08-21 09:30:00,79.26,79.3,78.98,79.1,27046.0,70.9909,71.0267,70.7401,70.8476,27046.0
2019-08-21 09:35:00,79.17,79.17,78.9,78.97,6495.0,70.9103,70.9103,70.6684,70.7311,6495.0
2019-08-21 09:40:00,78.89,79.08,78.89,79.07,5536.0,70.6595,70.8297,70.6595,70.8207,5536.0
2019-08-21 09:45:00,79.09,79.14,78.99,79.08,5446.0,70.8386,70.8834,70.7491,70.8297,5446.0
2019-08-21 09:50:00,79.1,79.1,78.92,78.97,2841.0,70.8476,70.8476,70.6864,70.7311,2841.0
2019-08-21 09:55:00,78.95,78.95,78.71,78.71,4329.0,70.7132,70.7132,70.4983,70.4983,4329.0
2019-08-21 10:00:00,78.74,78.77,78.6,78.71,8144.0,70.5251,70.552,70.3997,70.4983,8144.0
2019-08-21 10:05:00,78.71,78.74,78.65,78.7,5162.0,70.4983,70.5251,70.4445,70.4893,5162.0
2019-08-21 10:10:00,78.68,78.78,78.63,78.63,2750.0,70.4714,70.561,70.4266,70.4266,2750.0
2019-08-21 10:15:00,78.59,78.69,78.57,78.67,5248.0,70.3908,70.4804,70.3729,70.4624,5248.0
2019-08-21 10:20:00,78.63,78.66,78.53,78.55,4557.0,70.4266,70.4535,70.337,70.355,4557.0
2019-08-21 10:25:00,78.52,78.64,78.52,78.61,5750.0,70.3281,70.4356,70.3281,70.4087,5750.0
2019-08-21 10:30:00,78.59,78.67,78.52,78.52,3000.0,70.3908,70.4624,70.3281,70.3281,3000.0
2019-08-21 10:35:00,78.5,78.55,78.4,78.45,3156.0,70.3102,70.355,70.2206,70.2654,3156.0
2019-08-21 10:40:00,78.41,78.41,78.28,78.29,3696.0,70.2296,70.2296,70.1131,70.1221,3696.0
2019-08-21 10:45:00,78.3,78.43,78.27,78.43,7537.0,70.131,70.2475,70.1042,70.2475,7537.0
2019-08-21 10:50:00,78.44,78.6,78.43,78.56,35009.0,70.2564,70.3997,70.2475,70.3639,35009.0
2019-08-21 10:55:00,78.57,78.59,78.46,78.51,24761.0,70.3729,70.3908,70.2744,70.3191,24761.0
2019-08-21 11:00:00,78.5,78.59,78.41,78.59,6086.0,70.3102,70.3908,70.2296,70.3908,6086.0
2019-08-21 11:05:00,78.59,78.78,78.59,78.75,10528.0,70.3908,70.561,70.3908,70.5341,10528.0
2019-08-21 11:10:00,78.74,78.77,78.7,78.77,15591.0,70.5251,70.552,70.4893,70.552,15591.0
2019-08-21 11:15:00,78.77,78.78,78.53,78.59,57636.0,70.552,70.561,70.337,70.3908,57636.0
2019-08-21 11:20:00,78.6,78.65,78.57,78.57,20755.0,70.3997,70.4445,70.3729,70.3729,20755.0
2019-08-21 11:25:00,78.57,78.58,78.49,78.52,4659.0,70.3729,70.3818,70.3012,70.3281,4659.0
2019-08-21 11:30:00,78.51,78.6,78.47,78.6,5330.0,70.3191,70.3997,70.2833,70.3997,5330.0
2019-08-21 11:35:00,78.58,78.59,78.52,78.58,3183.0,70.3818,70.3908,70.3281,70.3818,3183.0
2019-08-21 11:40:00,78.57,78.57,78.49,78.52,5390.0,70.3729,70.3729,70.3012,70.3281,5390.0
2019-08-21 11:45:00,78.53,78.6,78.51,78.54,2777.0,70.337,70.3997,70.3191,70.346,2777.0
2019-08-21 11:50:00,78.5,78.51,78.38,78.45,3900.0,70.3102,70.3191,70.2027,70.2654,3900.0
2019-08-21 11:55:00,78.44,78.51,78.38,78.47,5503.0,70.2564,70.3191,70.2027,70.2833,5503.0
2019-08-21 12:00:00,78.53,78.55,78.47,78.5,6649.0,70.337,70.355,70.2833,70.3102,6649.0
2019-08-21 12:05:00,78.52,78.57,78.49,78.53,8686.0,70.3281,70.3729,70.3012,70.337,8686.0
2019-08-21 12:10:00,78.55,78.55,78.5,78.52,3988.0,70.355,70.355,70.3102,70.3281,3988.0
2019-08-21 12:15:00,78.53,78.54,78.51,78.52,7196.0,70.337,70.346,70.3191,70.3281,7196.0
2019-08-21 12:20:00,78.52,78.52,78.43,78.43,2681.0,70.3281,70.3281,70.2475,70.2475,2681.0
2019-08-21 12:25:00,78.42,78.43,78.4,78.43,2991.0,70.2385,70.2475,70.2206,70.2475,2991.0
2019-08-21 12:30:00,78.41,78.45,78.38,78.45,2975.0,70.2296,70.2654,70.2027,70.2654,2975.0
2019-08-21 12:35:00,78.46,78.46,78.41,78.42,3907.0,70.2744,70.2744,70.2296,70.2385,3907.0
2019-08-21 12:40:00,78.43,78.45,78.35,78.38,4358.0,70.2475,70.2654,70.1758,70.2027,4358.0
2019-08-21 12:45:00,78.37,78.37,78.33,78.37,4792.0,70.1937,70.1937,70.1579,70.1937,4792.0
2019-08-21 12:50:00,78.38,78.43,78.36,78.42,3239.0,70.2027,70.2475,70.1848,70.2385,3239.0
2019-08-21 12:55:00,78.4,78.42,78.37,78.39,5931.0,70.2206,70.2385,70.1937,70.2117,5931.0
2019-08-21 13:00:00,78.42,78.45,78.4,78.44,6724.0,70.2385,70.2654,70.2206,70.2564,6724.0
2019-08-21 13:05:00,78.46,78.47,78.4,78.4,3150.0,70.2744,70.2833,70.2206,70.2206,3150.0
2019-08-21 13:10:00,78.38,78.43,78.36,78.36,3776.0,70.2027,70.2475,70.1848,70.1848,3776.0
2019-08-21 13:15:00,78.38,78.4,78.34,78.36,6289.0,70.2027,70.2206,70.1669,70.1848,6289.0
2019-08-21 13:20:00,78.38,78.39,78.35,78.35,2748.0,70.2027,70.2117,70.1758,70.1758,2748.0
2019-08-21 13:25:00,78.37,78.5,78.34,78.5,16709.0,70.1937,70.3102,70.1669,70.3102,16709.0
2019-08-21 13:30:00,78.51,78.54,78.49,78.51,6120.0,70.3191,70.346,70.3012,70.3191,6120.0
2019-08-21 13:35:00,78.51,78.52,78.48,78.52,3317.0,70.3191,70.3281,70.2923,70.3281,3317.0
2019-08-21 13:40:00,78.53,78.54,78.48,78.49,5294.0,70.337,70.346,70.2923,70.3012,5294.0
2019-08-21 13:45:00,78.48,78.48,78.42,78.42,3646.0,70.2923,70.2923,70.2385,70.2385,3646.0
2019-08-21 13:50:00,78.42,78.47,78.39,78.45,8450.0,70.2385,70.2833,70.2117,70.2654,8450.0
2019-08-21 13:55:00,78.45,78.47,78.4,78.44,11721.0,70.2654,70.2833,70.2206,70.2564,11721.0
2019-08-21 14:00:00,78.41,78.56,78.3,78.53,22807.0,70.2296,70.3639,70.131,70.337,22807.0
2019-08-21 14:05:00,78.53,78.59,78.46,78.46,3479.0,70.337,70.3908,70.2744,70.2744,3479.0
2019-08-21 14:10:00,78.5,78.5,78.36,78.38,2894.0,70.3102,70.3102,70.1848,70.2027,2894.0
2019-08-21 14:15:00,78.38,78.47,78.38,78.42,4727.0,70.2027,70.2833,70.2027,70.2385,4727.0
2019-08-21 14:20:00,78.42,78.43,78.36,78.36,4718.0,70.2385,70.2475,70.1848,70.1848,4718.0
2019-08-21 14:25:00,78.36,78.42,78.36,78.42,3619.0,70.1848,70.2385,70.1848,70.2385,3619.0
2019-08-21 14:30:00,78.43,78.43,78.36,78.37,4767.0,70.2475,70.2475,70.1848,70.1937,4767.0
2019-08-21 14:35:00,78.38,78.39,78.26,78.35,9105.0,70.2027,70.2117,70.0952,70.1758,9105.0
2019-08-21 14:40:00,78.35,78.43,78.34,78.38,11281.0,70.1758,70.2475,70.1669,70.2027,11281.0
2019-08-21 14:45:00,78.38,78.4,78.28,78.34,4838.0,70.2027,70.2206,70.1131,70.1669,4838.0
2019-08-21 14:50:00,78.32,78.35,78.28,78.34,8431.0,70.149,70.1758,70.1131,70.1669,8431.0
2019-08-21 14:55:00,78.34,78.41,78.3,78.41,10427.0,70.1669,70.2296,70.131,70.2296,10427.0
2019-08-21 15:00:00,78.39,78.46,78.39,78.44,22448.0,70.2117,70.2744,70.2117,70.2564,22448.0
2019-08-21 15:05:00,78.44,78.62,78.42,78.59,22183.0,70.2564,70.4177,70.2385,70.3908,22183.0
2019-08-21 15:10:00,78.6,78.61,78.54,78.58,16634.0,70.3997,70.4087,70.346,70.3818,16634.0
2019-08-21 15:15:00,78.57,78.61,78.55,78.61,18250.0,70.3729,70.4087,70.355,70.4087,18250.0
2019-08-21 15:20:00,78.64,78.65,78.51,78.57,10350.0,70.4356,70.4445,70.3191,70.3729,10350.0
2019-08-21 15:25:00,78.57,78.62,78.54,78.54,7775.0,70.3729,70.4177,70.346,70.346,7775.0
2019-08-21 15:30:00,78.55,78.68,78.53,78.61,11492.0,70.355,70.4714,70.337,70.4087,11492.0
2019-08-21 15:35:00,78.62,78.64,78.58,78.6,15859.0,70.4177,70.4356,70.3818,70.3997,15859.0
2019-08-21 15:40:00,78.6,78.63,78.59,78.63,24862.0,70.3997,70.4266,70.3908,70.4266,24862.0
2019-08-21 15:45:00,78.63,78.66,78.54,78.66,23581.0,70.4266,70.4535,70.346,70.4535,23581.0
2019-08-21 15:50:00,78.66,78.72,78.62,78.72,35058.0,70.4535,70.5072,70.4177,70.5072,35058.0
2019-08-21 15:55:00,78.72,78.75,78.59,78.63,96450.0,70.5072,70.5341,70.3908,70.4266,96450.0
2019-08-22 09:30:00,78.98,79.0,78.72,78.95,17398.0,70.7401,70.758,70.5072,70.7132,17398.0
2019-08-22 09:35:00,78.92,79.08,78.87,78.91,9588.0,70.6864,70.8297,70.6416,70.6774,9588.0
2019-08-22 09:40:00,78.97,78.97,78.87,78.95,1428.0,70.7311,70.7311,70.6416,70.7132,1428.0
2019-08-22 09:45:00,78.89,78.89,78.68,78.7,6847.0,70.6595,70.6595,70.4714,70.4893,6847.0
2019-08-22 09:50:00,78.62,78.87,78.62,78.8,5090.0,70.4177,70.6416,70.4177,70.5789,5090.0
2019-08-22 09:55:00,78.83,78.86,78.75,78.83,5467.0,70.6058,70.6326,70.5341,70.6058,5467.0
2019-08-22 10:00:00,78.83,78.92,78.73,78.86,10447.0,70.6058,70.6864,70.5162,70.6326,10447.0
2019-08-22 10:05:00,78.88,78.89,78.73,78.73,6314.0,70.6505,70.6595,70.5162,70.5162,6314.0
2019-08-22 10:10:00,78.72,78.77,78.66,78.66,1946.0,70.5072,70.552,70.4535,70.4535,1946.0
2019-08-22 10:15:00,78.66,78.72,78.5,78.5,9821.0,70.4535,70.5072,70.3102,70.3102,9821.0
2019-08-22 10:20:00,78.51,78.52,78.42,78.44,11746.0,70.3191,70.3281,70.2385,70.2564,11746.0
2019-08-22 10:25:00,78.41,78.46,78.29,78.31,13990.0,70.2296,70.2744,70.1221,70.14,13990.0
2019-08-22 10:30:00,78.28,78.32,78.01,78.06,16129.0,70.1131,70.149,69.8713,69.9161,16129.0
2019-08-22 10:35:00,78.05,78.07,77.84,77.92,13015.0,69.9071,69.925,69.719,69.7907,13015.0
2019-08-22 10:40:00,77.91,78.01,77.89,77.91,11037.0,69.7817,69.8713,69.7638,69.7817,11037.0
2019-08-22 10:45:00,77.86,77.91,77.73,77.88,12370.0,69.7369,69.7817,69.6205,69.7549,12370.0
2019-08-22 10:50:00,78.0,78.02,77.9,77.94,54097.0,69.8623,69.8803,69.7728,69.8086,54097.0
2019-08-22 10:55:00,77.93,78.0,77.86,77.91,17719.0,69.7996,69.8623,69.7369,69.7817,17719.0
2019-08-22 11:00:00,77.93,78.15,77.93,78.06,9663.0,69.7996,69.9967,69.7996,69.9161,9663.0
2019-08-22 11:05:00,78.09,78.43,78.08,78.43,26914.0,69.943,70.2475,69.934,70.2475,26914.0
2019-08-22 11:10:00,78.4,78.5,78.35,78.44,19737.0,70.2206,70.3102,70.1758,70.2564,19737.0
2019-08-22 11:15:00,78.44,78.53,78.38,78.4,12469.0,70.2564,70.337,70.2027,70.2206,12469.0
2019-08-22 11:20:00,78.43,78.43,78.35,78.37,13122.0,70.2475,70.2475,70.1758,70.1937,13122.0
2019-08-22 11:25:00,78.33,78.37,78.17,78.18,8860.0,70.1579,70.1937,70.0146,70.0236,8860.0
2019-08-22 11:30:00,78.21,78.39,78.21,78.35,8173.0,70.0504,70.2117,70.0504,70.1758,8173.0
2019-08-22 11:35:00,78.34,78.45,78.34,78.43,13924.0,70.1669,70.2654,70.1669,70.2475,13924.0
2019-08-22 11:40:00,78.42,78.47,78.3,78.36,9149.0,70.2385,70.2833,70.131,70.1848,9149.0
2019-08-22 11:45:00,78.35,78.35,78.17,78.18,6700.0,70.1758,70.1758,70.0146,70.0236,6700.0
2019-08-22 11:50:00,78.18,78.22,78.07,78.19,11014.0,70.0236,70.0594,69.925,70.0325,11014.0
2019-08-22 11:55:00,78.21,78.21,78.1,78.13,7024.0,70.0504,70.0504,69.9519,69.9788,7024.0
2019-08-22 12:00:00,78.12,78.31,78.12,78.28,7526.0,69.9698,70.14,69.9698,70.1131,7526.0
2019-08-22 12:05:00,78.25,78.37,78.23,78.3,9840.0,70.0863,70.1937,70.0683,70.131,9840.0
2019-08-22 12:10:00,78.3,78.34,78.27,78.32,6939.0,70.131,70.1669,70.1042,70.149,6939.0
2019-08-22 12:15:00,78.3,78.34,78.28,78.31,4845.0,70.131,70.1669,70.1131,70.14,4845.0
2019-08-22 12:20:00,78.3,78.3,78.22,78.22,5637.0,70.131,70.131,70.0594,70.0594,5637.0
2019-08-22 12:25:00,78.23,78.24,78.18,78.21,6650.0,70.0683,70.0773,70.0236,70.0504,6650.0
2019-08-22 12:30:00,78.22,78.3,78.22,78.27,6313.0,70.0594,70.131,70.0594,70.1042,6313.0
2019-08-22 12:35:00,78.24,78.26,78.21,78.21,5693.0,70.0773,70.0952,70.0504,70.0504,5693.0
2019-08-22 12:40:00,78.22,78.39,78.22,78.39,6630.0,70.0594,70.2117,70.0594,70.2117,6630.0
2019-08-22 12:45:00,78.39,78.41,78.33,78.35,5600.0,70.2117,70.2296,70.1579,70.1758,5600.0
2019-08-22 12:50:00,78.35,78.41,78.32,78.38,5157.0,70.1758,70.2296,70.149,70.2027,5157.0
2019-08-22 12:55:00,78.37,78.37,78.27,78.27,6327.0,70.1937,70.1937,70.1042,70.1042,6327.0
2019-08-22 13:00:00,78.27,78.36,78.27,78.34,8914.0,70.1042,70.1848,70.1042,70.1669,8914.0
2019-08-22 13:05:00,78.34,78.39,78.32,78.35,5683.0,70.1669,70.2117,70.149,70.1758,5683.0
2019-08-22 13:10:00,78.31,78.36,78.3,78.35,13472.0,70.14,70.1848,70.131,70.1758,13472.0
2019-08-22 13:15:00,78.34,78.39,78.3,78.39,20442.0,70.1669,70.2117,70.131,70.2117,20442.0
2019-08-22 13:20:00,78.38,78.47,78.38,78.46,7511.0,70.2027,70.2833,70.2027,70.2744,7511.0
2019-08-22 13:25:00,78.45,78.46,78.42,78.45,3961.0,70.2654,70.2744,70.2385,70.2654,3961.0
2019-08-22 13:30:00,78.44,78.53,78.4,78.51,7125.0,70.2564,70.337,70.2206,70.3191,7125.0
2019-08-22 13:35:00,78.5,78.57,78.48,78.53,8243.0,70.3102,70.3729,70.2923,70.337,8243.0
2019-08-22 13:40:00,78.53,78.56,78.52,78.54,5757.0,70.337,70.3639,70.3281,70.346,5757.0
2019-08-22 13:45:00,78.56,78.57,78.48,78.48,5928.0,70.3639,70.3729,70.2923,70.2923,5928.0
2019-08-22 13:50:00,78.48,78.53,78.44,78.53,5209.0,70.2923,70.337,70.2564,70.337,5209.0
2019-08-22 13:55:00,78.55,78.56,78.51,78.54,6373.0,70.355,70.3639,70.3191,70.346,6373.0
2019-08-22 14:00:00,78.55,78.6,78.54,78.54,8225.0,70.355,70.3997,70.346,70.346,8225.0
2019-08-22 14:05:00,78.54,78.55,78.46,78.46,7260.0,70.346,70.355,70.2744,70.2744,7260.0
2019-08-22 14:10:00,78.47,78.53,78.45,78.53,8529.0,70.2833,70.337,70.2654,70.337,8529.0
2019-08-22 14:15:00,78.53,78.55,78.52,78.52,4932.0,70.337,70.355,70.3281,70.3281,4932.0
2019-08-22 14:20:00,78.52,78.52,78.48,78.49,7412.0,70.3281,70.3281,70.2923,70.3012,7412.0
2019-08-22 14:25:00,78.49,78.51,78.42,78.49,13846.0,70.3012,70.3191,70.2385,70.3012,13846.0
2019-08-22 14:30:00,78.49,78.49,78.41,78.42,4877.0,70.3012,70.3012,70.2296,70.2385,4877.0
2019-08-22 14:35:00,78.4,78.41,78.35,78.38,8467.0,70.2206,70.2296,70.1758,70.2027,8467.0
2019-08-22 14:40:00,78.37,78.38,78.32,78.35,17779.0,70.1937,70.2027,70.149,70.1758,17779.0
2019-08-22 14:45:00,78.36,78.41,78.34,78.35,23023.0,70.1848,70.2296,70.1669,70.1758,23023.0
2019-08-22 14:50:00,78.35,78.37,78.32,78.33,8014.0,70.1758,70.1937,70.149,70.1579,8014.0
2019-08-22 14:55:00,78.33,78.37,78.29,78.35,10629.0,70.1579,70.1937,70.1221,70.1758,10629.0
2019-08-22 15:00:00,78.36,78.36,78.28,78.31,11750.0,70.1848,70.1848,70.1131,70.14,11750.0
2019-08-22 15:05:00,78.3,78.31,78.27,78.27,6843.0,70.131,70.14,70.1042,70.1042,6843.0
2019-08-22 15:10:00,78.26,78.26,78.17,78.18,15332.0,70.0952,70.0952,70.0146,70.0236,15332.0
2019-08-22 15:15:00,78.19,78.19,78.08,78.14,16024.0,70.0325,70.0325,69.934,69.9877,16024.0
2019-08-22 15:20:00,78.14,78.17,78.13,78.17,10733.0,69.9877,70.0146,69.9788,70.0146,10733.0
2019-08-22 15:25:00,78.18,78.22,78.15,78.17,9500.0,70.0236,70.0594,69.9967,70.0146,9500.0
2019-08-22 15:30:00,78.16,78.23,78.14,78.2,40099.0,70.0057,70.0683,69.9877,70.0415,40099.0
2019-08-22 15:35:00,78.22,78.29,78.2,78.27,14531.0,70.0594,70.1221,70.0415,70.1042,14531.0
2019-08-22 15:40:00,78.28,78.37,78.27,78.37,39706.0,70.1131,70.1937,70.1042,70.1937,39706.0
2019-08-22 15:45:00,78.37,78.38,78.32,78.34,14557.0,70.1937,70.2027,70.149,70.1669,14557.0
2019-08-22 15:50:00,78.34,78.54,78.34,78.54,41040.0,70.1669,70.346,70.1669,70.346,41040.0
2019-08-22 15:55:00,78.55,78.55,78.35,78.35,78836.0,70.355,70.355,70.1758,70.1758,78836.0
2019-08-23 09:30:00,77.89,77.89,77.26,77.45,28046.0,69.7638,69.7638,69.1995,69.3697,28046.0
2019-08-23 09:35:00,77.38,77.38,77.09,77.11,16280.0,69.307,69.307,69.0473,69.0652,16280.0
2019-08-23 09:40:00,77.15,77.47,77.13,77.41,14003.0,69.101,69.3876,69.0831,69.3339,14003.0
2019-08-23 09:45:00,77.47,77.51,77.13,77.16,8893.0,69.3876,69.4235,69.0831,69.11,8893.0
2019-08-23 09:50:00,77.19,77.44,77.13,77.44,15782.0,69.1368,69.3608,69.0831,69.3608,15782.0
2019-08-23 09:55:00,77.47,77.51,77.37,77.5,12996.0,69.3876,69.4235,69.2981,69.4145,12996.0
2019-08-23 10:00:00,77.37,77.77,77.34,77.55,14947.0,69.2981,69.6563,69.2712,69.4593,14947.0
2019-08-23 10:05:00,77.59,77.71,77.44,77.44,6436.0,69.4951,69.6026,69.3608,69.3608,6436.0
2019-08-23 10:10:00,77.35,77.46,77.14,77.46,34444.0,69.2802,69.3787,69.0921,69.3787,34444.0
2019-08-23 10:15:00,77.48,77.55,77.34,77.53,20829.0,69.3966,69.4593,69.2712,69.4414,20829.0
2019-08-23 10:20:00,77.48,77.56,77.43,77.5,29629.0,69.3966,69.4682,69.3518,69.4145,29629.0
2019-08-23 10:25:00,77.45,77.52,77.42,77.49,11370.0,69.3697,69.4324,69.3429,69.4056,11370.0
2019-08-23 10:30:00,77.48,77.83,77.43,77.79,48288.0,69.3966,69.7101,69.3518,69.6743,48288.0
2019-08-23 10:35:00,77.8,78.07,77.77,78.07,15385.0,69.6832,69.925,69.6563,69.925,15385.0
2019-08-23 10:40:00,78.06,78.17,78.05,78.13,51987.0,69.9161,70.0146,69.9071,69.9788,51987.0
2019-08-23 10:45:00,78.14,78.16,77.8,77.8,109491.0,69.9877,70.0057,69.6832,69.6832,109491.0
2019-08-23 10:50:00,77.82,78.02,77.82,77.98,19337.0,69.7011,69.8803,69.7011,69.8444,19337.0
2019-08-23 10:55:00,77.98,78.13,77.85,77.91,34577.0,69.8444,69.9788,69.728,69.7817,34577.0
2019-08-23 11:00:00,77.92,77.93,77.05,77.11,47367.0,69.7907,69.7996,69.0115,69.0652,47367.0
2019-08-23 11:05:00,77.07,77.27,76.48,76.53,85417.0,69.0294,69.2085,68.5009,68.5457,85417.0
2019-08-23 11:10:00,76.53,76.69,76.39,76.67,26695.0,68.5457,68.689,68.4203,68.6711,26695.0
2019-08-23 11:15:00,76.65,77.01,76.61,76.97,85050.0,68.6532,68.9756,68.6174,68.9398,85050.0
2019-08-23 11:20:00,76.94,77.02,76.84,76.95,65196.0,68.9129,68.9846,68.8234,68.9219,65196.0
2019-08-23 11:25:00,76.95,77.08,76.76,76.89,71354.0,68.9219,69.0383,68.7517,68.8681,71354.0
2019-08-23 11:30:00,76.78,76.88,76.52,76.56,13082.0,68.7696,68.8592,68.5368,68.5726,13082.0
2019-08-23 11:35:00,76.62,76.62,76.37,76.45,7855.0,68.6263,68.6263,68.4024,68.4741,7855.0
2019-08-23 11:40:00,76.4,76.5,76.27,76.48,25394.0,68.4293,68.5188,68.3128,68.5009,25394.0
2019-08-23 11:45:00,76.47,76.47,76.33,76.38,15805.0,68.492,68.492,68.3666,68.4114,15805.0
2019-08-23 11:50:00,76.4,76.43,76.34,76.38,16482.0,68.4293,68.4561,68.3755,68.4114,16482.0
2019-08-23 11:55:00,76.37,76.39,76.18,76.26,19069.0,68.4024,68.4203,68.2322,68.3039,19069.0
2019-08-23 12:00:00,76.28,76.51,76.2,76.5,53361.0,68.3218,68.5278,68.2501,68.5188,53361.0
2019-08-23 12:05:00,76.5,76.51,76.33,76.49,41507.0,68.5188,68.5278,68.3666,68.5099,41507.0
2019-08-23 12:10:00,76.51,76.69,76.45,76.69,10155.0,68.5278,68.689,68.4741,68.689,10155.0
2019-08-23 12:15:00,76.74,76.93,76.74,76.92,14430.0,68.7338,68.904,68.7338,68.895,14430.0
2019-08-23 12:20:00,76.91,77.1,76.84,77.06,32065.0,68.8861,69.0562,68.8234,69.0204,32065.0
2019-08-23 12:25:00,77.07,77.08,76.74,76.8,67584.0,69.0294,69.0383,68.7338,68.7875,67584.0
2019-08-23 12:30:00,76.8,76.99,76.79,76.99,13482.0,68.7875,68.9577,68.7786,68.9577,13482.0
2019-08-23 12:35:00,76.98,77.06,76.96,77.05,9427.0,68.9488,69.0204,68.9308,69.0115,9427.0
2019-08-23 12:40:00,77.03,77.03,76.97,77.02,14708.0,68.9935,68.9935,68.9398,68.9846,14708.0
2019-08-23 12:45:00,77.0,77.0,76.9,76.93,32177.0,68.9667,68.9667,68.8771,68.904,32177.0
2019-08-23 12:50:00,76.92,77.04,76.91,76.93,92815.0,68.895,69.0025,68.8861,68.904,92815.0
2019-08-23 12:55:00,76.94,77.06,76.91,77.06,42559.0,68.9129,69.0204,68.8861,69.0204,42559.0
2019-08-23 13:00:00,77.06,77.1,76.9,77.01,47702.0,69.0204,69.0562,68.8771,68.9756,47702.0
2019-08-23 13:05:00,77.0,77.06,76.96,77.01,116004.0,68.9667,69.0204,68.9308,68.9756,116004.0
2019-08-23 13:10:00,77.0,77.13,76.9,77.13,57273.0,68.9667,69.0831,68.8771,69.0831,57273.0
2019-08-23 13:15:00,77.11,77.13,76.83,76.92,47858.0,69.0652,69.0831,68.8144,68.895,47858.0
2019-08-23 13:20:00,76.89,76.89,76.74,76.84,20098.0,68.8681,68.8681,68.7338,68.8234,20098.0
2019-08-23 13:25:00,76.83,77.0,76.83,76.97,63595.0,68.8144,68.9667,68.8144,68.9398,63595.0
2019-08-23 13:30:00,76.97,77.13,76.93,77.06,105488.0,68.9398,69.0831,68.904,69.0204,105488.0
2019-08-23 13:35:00,77.06,77.12,77.0,77.09,45822.0,69.0204,69.0742,68.9667,69.0473,45822.0
2019-08-23 13:40:00,77.08,77.08,76.96,77.01,34738.0,69.0383,69.0383,68.9308,68.9756,34738.0
2019-08-23 13:45:00,77.0,77.23,76.94,77.06,52208.0,68.9667,69.1727,68.9129,69.0204,52208.0
2019-08-23 13:50:00,77.05,77.16,76.98,77.12,25190.0,69.0115,69.11,68.9488,69.0742,25190.0
2019-08-23 13:55:00,77.12,77.14,77.04,77.05,12705.0,69.0742,69.0921,69.0025,69.0115,12705.0
2019-08-23 14:00:00,77.04,77.05,76.96,77.01,39399.0,69.0025,69.0115,68.9308,68.9756,39399.0
2019-08-23 14:05:00,77.01,77.07,77.01,77.03,35894.0,68.9756,69.0294,68.9756,68.9935,35894.0
2019-08-23 14:10:00,77.04,77.05,76.98,77.01,30607.0,69.0025,69.0115,68.9488,68.9756,30607.0
2019-08-23 14:15:00,77.03,77.1,77.01,77.07,20900.0,68.9935,69.0562,68.9756,69.0294,20900.0
2019-08-23 14:20:00,77.1,77.12,77.01,77.04,17788.0,69.0562,69.0742,68.9756,69.0025,17788.0
2019-08-23 14:25:00,77.05,77.05,76.97,77.0,18549.0,69.0115,69.0115,68.9398,68.9667,18549.0
2019-08-23 14:30:00,77.01,77.15,77.01,77.12,16163.0,68.9756,69.101,68.9756,69.0742,16163.0
2019-08-23 14:35:00,77.11,77.11,76.95,76.95,24812.0,69.0652,69.0652,68.9219,68.9219,24812.0
2019-08-23 14:40:00,76.94,77.05,76.94,76.94,22473.0,68.9129,69.0115,68.9129,68.9129,22473.0
2019-08-23 14:45:00,76.94,76.96,76.76,76.87,35835.0,68.9129,68.9308,68.7517,68.8502,35835.0
2019-08-23 14:50:00,76.86,76.98,76.83,76.89,36677.0,68.8413,68.9488,68.8144,68.8681,36677.0
2019-08-23 14:55:00,76.87,77.12,76.86,77.07,28371.0,68.8502,69.0742,68.8413,69.0294,28371.0
2019-08-23 15:00:00,77.07,77.09,76.98,77.08,48443.0,69.0294,69.0473,68.9488,69.0383,48443.0
2019-08-23 15:05:00,77.07,77.18,77.03,77.08,35784.0,69.0294,69.1279,68.9935,69.0383,35784.0
2019-08-23 15:10:00,77.06,77.09,76.89,77.05,75252.0,69.0204,69.0473,68.8681,69.0115,75252.0
2019-08-23 15:15:00,77.04,77.12,76.96,77.01,76273.0,69.0025,69.0742,68.9308,68.9756,76273.0
2019-08-23 15:20:00,77.0,77.07,76.94,77.0,37709.0,68.9667,69.0294,68.9129,68.9667,37709.0
2019-08-23 15:25:00,77.0,77.03,76.97,77.01,47153.0,68.9667,68.9935,68.9398,68.9756,47153.0
2019-08-23 15:30:00,77.0,77.05,76.93,76.99,62240.0,68.9667,69.0115,68.904,68.9577,62240.0
2019-08-23 15:35:00,76.99,77.0,76.77,76.77,106660.0,68.9577,68.9667,68.7607,68.7607,106660.0
2019-08-23 15:40:00,76.75,76.84,76.62,76.67,45843.0,68.7428,68.8234,68.6263,68.6711,45843.0
2019-08-23 15:45:00,76.68,76.89,76.61,76.61,81486.0,68.6801,68.8681,68.6174,68.6174,81486.0
2019-08-23 15:50:00,76.6,76.6,76.2,76.2,78726.0,68.6084,68.6084,68.2501,68.2501,78726.0
2019-08-23 15:55:00,76.19,76.63,76.09,76.58,130838.0,68.2412,68.6353,68.1516,68.5905,130838.0
2019-08-26 09:30:00,77.16,77.4,77.07,77.08,20179.0,69.11,69.3249,69.0294,69.0383,20179.0
2019-08-26 09:35:00,77.09,77.23,76.97,77.06,6591.0,69.0473,69.1727,68.9398,69.0204,6591.0
2019-08-26 09:40:00,77.0,77.0,76.61,76.61,2518.0,68.9667,68.9667,68.6174,68.6174,2518.0
2019-08-26 09:45:00,76.59,76.64,76.14,76.29,6925.0,68.5994,68.6442,68.1964,68.3307,6925.0
2019-08-26 09:50:00,76.18,76.43,76.18,76.28,10803.0,68.2322,68.4561,68.2322,68.3218,10803.0
2019-08-26 09:55:00,76.3,76.44,76.27,76.42,4438.0,68.3397,68.4651,68.3128,68.4472,4438.0
2019-08-26 10:00:00,76.4,76.48,76.39,76.44,3586.0,68.4293,68.5009,68.4203,68.4651,3586.0
2019-08-26 10:05:00,76.45,76.47,76.3,76.3,6843.0,68.4741,68.492,68.3397,68.3397,6843.0
2019-08-26 10:10:00,76.25,76.25,76.04,76.19,4867.0,68.2949,68.2949,68.1068,68.2412,4867.0
2019-08-26 10:15:00,76.16,76.25,76.06,76.15,4512.0,68.2143,68.2949,68.1247,68.2054,4512.0
2019-08-26 10:20:00,76.17,76.26,76.17,76.22,6753.0,68.2233,68.3039,68.2233,68.268,6753.0
2019-08-26 10:25:00,76.23,76.35,76.22,76.33,6341.0,68.277,68.3845,68.268,68.3666,6341.0
2019-08-26 10:30:00,76.31,76.43,76.28,76.38,11098.0,68.3487,68.4561,68.3218,68.4114,11098.0
2019-08-26 10:35:00,76.38,76.38,76.3,76.3,10686.0,68.4114,68.4114,68.3397,68.3397,10686.0
2019-08-26 10:40:00,76.28,76.3,76.16,76.28,7175.0,68.3218,68.3397,68.2143,68.3218,7175.0
2019-08-26 10:45:00,76.27,76.39,76.18,76.34,9628.0,68.3128,68.4203,68.2322,68.3755,9628.0
2019-08-26 10:50:00,76.35,76.49,76.35,76.44,8698.0,68.3845,68.5099,68.3845,68.4651,8698.0
2019-08-26 10:55:00,76.36,76.44,76.36,76.44,8208.0,68.3934,68.4651,68.3934,68.4651,8208.0
2019-08-26 11:00:00,76.44,76.59,76.41,76.59,10382.0,68.4651,68.5994,68.4382,68.5994,10382.0
2019-08-26 11:05:00,76.59,76.65,76.54,76.59,9412.0,68.5994,68.6532,68.5547,68.5994,9412.0
2019-08-26 11:10:00,76.58,76.82,76.56,76.71,15878.0,68.5905,68.8055,68.5726,68.7069,15878.0
2019-08-26 11:15:00,76.74,76.78,76.65,76.71,9985.0,68.7338,68.7696,68.6532,68.7069,9985.0
2019-08-26 11:20:00,76.71,76.88,76.71,76.87,10135.0,68.7069,68.8592,68.7069,68.8502,10135.0
2019-08-26 11:25:00,76.87,76.91,76.83,76.83,12051.0,68.8502,68.8861,68.8144,68.8144,12051.0
2019-08-26 11:30:00,76.81,76.88,76.79,76.81,8767.0,68.7965,68.8592,68.7786,68.7965,8767.0
2019-08-26 11:35:00,76.79,76.88,76.78,76.86,11994.0,68.7786,68.8592,68.7696,68.8413,11994.0
2019-08-26 11:40:00,76.87,76.88,76.75,76.75,11492.0,68.8502,68.8592,68.7428,68.7428,11492.0
2019-08-26 11:45:00,76.77,76.78,76.68,76.75,8879.0,68.7607,68.7696,68.6801,68.7428,8879.0
2019-08-26 11:50:00,76.75,76.75,76.66,76.67,6539.0,68.7428,68.7428,68.6621,68.6711,6539.0
2019-08-26 11:55:00,76.67,76.81,76.67,76.75,8226.0,68.6711,68.7965,68.6711,68.7428,8226.0
2019-08-26 12:00:00,76.75,76.81,76.72,76.79,7973.0,68.7428,68.7965,68.7159,68.7786,7973.0
2019-08-26 12:05:00,76.81,76.9,76.81,76.89,6745.0,68.7965,68.8771,68.7965,68.8681,6745.0
2019-08-26 12:10:00,76.91,76.92,76.87,76.87,6159.0,68.8861,68.895,68.8502,68.8502,6159.0
2019-08-26 12:15:00,76.84,76.9,76.83,76.85,5699.0,68.8234,68.8771,68.8144,68.8323,5699.0
2019-08-26 12:20:00,76.87,77.09,76.86,77.02,9925.0,68.8502,69.0473,68.8413,68.9846,9925.0
2019-08-26 12:25:00,77.01,77.07,76.99,77.0,2899.0,68.9756,69.0294,68.9577,68.9667,2899.0
2019-08-26 12:30:00,77.03,77.03,76.97,76.98,3012.0,68.9935,68.9935,68.9398,68.9488,3012.0
2019-08-26 12:35:00,76.97,77.01,76.96,77.0,9798.0,68.9398,68.9756,68.9308,68.9667,9798.0
2019-08-26 12:40:00,77.02,77.02,76.94,76.96,7448.0,68.9846,68.9846,68.9129,68.9308,7448.0
2019-08-26 12:45:00,76.96,76.98,76.9,76.95,7284.0,68.9308,68.9488,68.8771,68.9219,7284.0
2019-08-26 12:50:00,76.95,76.98,76.89,76.98,9185.0,68.9219,68.9488,68.8681,68.9488,9185.0
2019-08-26 12:55:00,77.0,77.01,76.91,76.93,8449.0,68.9667,68.9756,68.8861,68.904,8449.0
2019-08-26 13:00:00,76.93,77.01,76.93,77.01,16984.0,68.904,68.9756,68.904,68.9756,16984.0
2019-08-26 13:05:00,77.01,77.02,76.96,77.02,5126.0,68.9756,68.9846,68.9308,68.9846,5126.0
2019-08-26 13:10:00,77.03,77.03,76.9,76.91,6530.0,68.9935,68.9935,68.8771,68.8861,6530.0
2019-08-26 13:15:00,76.91,76.92,76.86,76.88,6347.0,68.8861,68.895,68.8413,68.8592,6347.0
2019-08-26 13:20:00,76.85,76.91,76.84,76.91,4011.0,68.8323,68.8861,68.8234,68.8861,4011.0
2019-08-26 13:25:00,76.91,76.93,76.86,76.86,9327.0,68.8861,68.904,68.8413,68.8413,9327.0
2019-08-26 13:30:00,76.87,76.87,76.81,76.87,5617.0,68.8502,68.8502,68.7965,68.8502,5617.0
2019-08-26 13:35:00,76.89,76.91,76.87,76.89,5913.0,68.8681,68.8861,68.8502,68.8681,5913.0
2019-08-26 13:40:00,76.89,76.89,76.8,76.8,11111.0,68.8681,68.8681,68.7875,68.7875,11111.0
2019-08-26 13:45:00,76.79,76.84,76.79,76.83,8172.0,68.7786,68.8234,68.7786,68.8144,8172.0
2019-08-26 13:50:00,76.83,76.83,76.76,76.76,9891.0,68.8144,68.8144,68.7517,68.7517,9891.0
2019-08-26 13:55:00,76.76,76.81,76.71,76.77,8242.0,68.7517,68.7965,68.7069,68.7607,8242.0
2019-08-26 14:00:00,76.79,76.8,76.62,76.64,11109.0,68.7786,68.7875,68.6263,68.6442,11109.0
2019-08-26 14:05:00,76.64,76.68,76.6,76.63,6974.0,68.6442,68.6801,68.6084,68.6353,6974.0
2019-08-26 14:10:00,76.64,76.66,76.56,76.59,8601.0,68.6442,68.6621,68.5726,68.5994,8601.0
2019-08-26 14:15:00,76.59,76.67,76.57,76.57,9303.0,68.5994,68.6711,68.5815,68.5815,9303.0
2019-08-26 14:20:00,76.57,76.59,76.52,76.55,5937.0,68.5815,68.5994,68.5368,68.5636,5937.0
2019-08-26 14:25:00,76.55,76.55,76.46,76.52,11601.0,68.5636,68.5636,68.483,68.5368,11601.0
2019-08-26 14:30:00,76.51,76.59,76.5,76.53,15582.0,68.5278,68.5994,68.5188,68.5457,15582.0
2019-08-26 14:35:00,76.53,76.61,76.51,76.61,6811.0,68.5457,68.6174,68.5278,68.6174,6811.0
2019-08-26 14:40:00,76.62,76.63,76.6,76.61,11802.0,68.6263,68.6353,68.6084,68.6174,11802.0
2019-08-26 14:45:00,76.6,76.65,76.58,76.59,8263.0,68.6084,68.6532,68.5905,68.5994,8263.0
2019-08-26 14:50:00,76.6,76.6,76.55,76.57,8484.0,68.6084,68.6084,68.5636,68.5815,8484.0
2019-08-26 14:55:00,76.58,76.61,76.53,76.6,11088.0,68.5905,68.6174,68.5457,68.6084,11088.0
2019-08-26 15:00:00,76.62,76.74,76.61,76.67,23328.0,68.6263,68.7338,68.6174,68.6711,23328.0
2019-08-26 15:05:00,76.67,76.67,76.5,76.57,12630.0,68.6711,68.6711,68.5188,68.5815,12630.0
2019-08-26 15:10:00,76.57,76.68,76.55,76.66,11786.0,68.5815,68.6801,68.5636,68.6621,11786.0
2019-08-26 15:15:00,76.67,76.82,76.65,76.79,16522.0,68.6711,68.8055,68.6532,68.7786,16522.0
2019-08-26 15:20:00,76.79,76.81,76.73,76.76,15747.0,68.7786,68.7965,68.7248,68.7517,15747.0
2019-08-26 15:25:00,76.76,76.76,76.7,76.72,18033.0,68.7517,68.7517,68.698,68.7159,18033.0
2019-08-26 15:30:00,76.72,76.8,76.72,76.72,26908.0,68.7159,68.7875,68.7159,68.7159,26908.0
2019-08-26 15:35:00,76.73,76.76,76.64,76.66,20522.0,68.7248,68.7517,68.6442,68.6621,20522.0
2019-08-26 15:40:00,76.66,76.7,76.64,76.65,24569.0,68.6621,68.698,68.6442,68.6532,24569.0
2019-08-26 15:45:00,76.66,76.71,76.61,76.62,19287.0,68.6621,68.7069,68.6174,68.6263,19287.0
2019-08-26 15:50:00,76.61,76.73,76.55,76.72,43164.0,68.6174,68.7248,68.5636,68.7159,43164.0
2019-08-26 15:55:00,76.73,76.86,76.69,76.86,97055.0,68.7248,68.8413,68.689,68.8413,97055.0
2019-08-27 09:30:00,77.43,77.43,76.96,77.14,31446.0,69.3518,69.3518,68.9308,69.0921,31446.0
2019-08-27 09:35:00,77.15,77.27,77.14,77.15,11291.0,69.101,69.2085,69.0921,69.101,11291.0
2019-08-27 09:40:00,77.14,77.14,76.94,76.94,3443.0,69.0921,69.0921,68.9129,68.9129,3443.0
2019-08-27 09:45:00,76.92,77.08,76.9,77.03,6590.0,68.895,69.0383,68.8771,68.9935,6590.0
2019-08-27 09:50:00,77.03,77.03,76.75,76.79,7549.0,68.9935,68.9935,68.7428,68.7786,7549.0
2019-08-27 09:55:00,76.74,76.84,76.72,76.82,3740.0,68.7338,68.8234,68.7159,68.8055,3740.0
2019-08-27 10:00:00,76.85,76.85,76.71,76.82,9221.0,68.8323,68.8323,68.7069,68.8055,9221.0
2019-08-27 10:05:00,76.8,76.97,76.8,76.86,5659.0,68.7875,68.9398,68.7875,68.8413,5659.0
2019-08-27 10:10:00,76.82,76.85,76.74,76.78,5870.0,68.8055,68.8323,68.7338,68.7696,5870.0
2019-08-27 10:15:00,76.8,76.87,76.78,76.78,5377.0,68.7875,68.8502,68.7696,68.7696,5377.0
2019-08-27 10:20:00,76.81,76.91,76.74,76.8,7519.0,68.7965,68.8861,68.7338,68.7875,7519.0
2019-08-27 10:25:00,76.75,76.79,76.71,76.76,3956.0,68.7428,68.7786,68.7069,68.7517,3956.0
2019-08-27 10:30:00,76.74,76.92,76.72,76.92,4394.0,68.7338,68.895,68.7159,68.895,4394.0
2019-08-27 10:35:00,76.91,76.94,76.79,76.83,4641.0,68.8861,68.9129,68.7786,68.8144,4641.0
2019-08-27 10:40:00,76.84,76.84,76.74,76.79,3232.0,68.8234,68.8234,68.7338,68.7786,3232.0
2019-08-27 10:45:00,76.8,76.81,76.73,76.74,5577.0,68.7875,68.7965,68.7248,68.7338,5577.0
2019-08-27 10:50:00,76.73,76.79,76.73,76.76,2964.0,68.7248,68.7786,68.7248,68.7517,2964.0
2019-08-27 10:55:00,76.75,76.77,76.67,76.69,9960.0,68.7428,68.7607,68.6711,68.689,9960.0
2019-08-27 11:00:00,76.7,76.84,76.69,76.81,8549.0,68.698,68.8234,68.689,68.7965,8549.0
2019-08-27 11:05:00,76.82,76.83,76.7,76.74,7720.0,68.8055,68.8144,68.698,68.7338,7720.0
2019-08-27 11:10:00,76.75,76.75,76.64,76.72,7333.0,68.7428,68.7428,68.6442,68.7159,7333.0
2019-08-27 11:15:00,76.72,76.77,76.55,76.55,6694.0,68.7159,68.7607,68.5636,68.5636,6694.0
2019-08-27 11:20:00,76.55,76.65,76.52,76.6,16643.0,68.5636,68.6532,68.5368,68.6084,16643.0
2019-08-27 11:25:00,76.66,76.66,76.58,76.61,10709.0,68.6621,68.6621,68.5905,68.6174,10709.0
2019-08-27 11:30:00,76.62,76.69,76.61,76.64,7537.0,68.6263,68.689,68.6174,68.6442,7537.0
2019-08-27 11:35:00,76.66,76.73,76.64,76.67,5750.0,68.6621,68.7248,68.6442,68.6711,5750.0
2019-08-27 11:40:00,76.67,76.67,76.58,76.66,6683.0,68.6711,68.6711,68.5905,68.6621,6683.0
2019-08-27 11:45:00,76.69,76.78,76.66,76.76,7312.0,68.689,68.7696,68.6621,68.7517,7312.0
2019-08-27 11:50:00,76.76,76.76,76.7,76.73,6073.0,68.7517,68.7517,68.698,68.7248,6073.0
2019-08-27 11:55:00,76.75,76.78,76.61,76.62,10035.0,68.7428,68.7696,68.6174,68.6263,10035.0
2019-08-27 12:00:00,76.61,76.65,76.49,76.5,13256.0,68.6174,68.6532,68.5099,68.5188,13256.0
2019-08-27 12:05:00,76.51,76.57,76.49,76.52,12021.0,68.5278,68.5815,68.5099,68.5368,12021.0
2019-08-27 12:10:00,76.53,76.57,76.5,76.56,10213.0,68.5457,68.5815,68.5188,68.5726,10213.0
2019-08-27 12:15:00,76.57,76.63,76.56,76.59,12489.0,68.5815,68.6353,68.5726,68.5994,12489.0
2019-08-27 12:20:00,76.59,76.69,76.57,76.69,8677.0,68.5994,68.689,68.5815,68.689,8677.0
2019-08-27 12:25:00,76.7,76.75,76.7,76.73,5754.0,68.698,68.7428,68.698,68.7248,5754.0
2019-08-27 12:30:00,76.73,76.78,76.55,76.62,20667.0,68.7248,68.7696,68.5636,68.6263,20667.0
2019-08-27 12:35:00,76.6,76.69,76.6,76.63,7170.0,68.6084,68.689,68.6084,68.6353,7170.0
2019-08-27 12:40:00,76.64,76.73,76.62,76.73,13272.0,68.6442,68.7248,68.6263,68.7248,13272.0
2019-08-27 12:45:00,76.72,76.75,76.7,76.73,8118.0,68.7159,68.7428,68.698,68.7248,8118.0
2019-08-27 12:50:00,76.72,76.73,76.54,76.58,9999.0,68.7159,68.7248,68.5547,68.5905,9999.0
2019-08-27 12:55:00,76.61,76.7,76.61,76.61,7564.0,68.6174,68.698,68.6174,68.6174,7564.0
2019-08-27 13:00:00,76.61,76.68,76.55,76.64,13906.0,68.6174,68.6801,68.5636,68.6442,13906.0
2019-08-27 13:05:00,76.63,76.7,76.58,76.67,8814.0,68.6353,68.698,68.5905,68.6711,8814.0
2019-08-27 13:10:00,76.67,76.67,76.58,76.59,8717.0,68.6711,68.6711,68.5905,68.5994,8717.0
2019-08-27 13:15:00,76.59,76.63,76.53,76.63,9506.0,68.5994,68.6353,68.5457,68.6353,9506.0
2019-08-27 13:20:00,76.64,76.69,76.64,76.69,6521.0,68.6442,68.689,68.6442,68.689,6521.0
2019-08-27 13:25:00,76.73,76.78,76.72,76.78,6503.0,68.7248,68.7696,68.7159,68.7696,6503.0
2019-08-27 13:30:00,76.76,76.77,76.71,76.76,8247.0,68.7517,68.7607,68.7069,68.7517,8247.0
2019-08-27 13:35:00,76.76,77.01,76.76,76.91,7859.0,68.7517,68.9756,68.7517,68.8861,7859.0
2019-08-27 13:40:00,76.91,76.99,76.9,76.93,5988.0,68.8861,68.9577,68.8771,68.904,5988.0
2019-08-27 13:45:00,76.91,76.93,76.86,76.86,7205.0,68.8861,68.904,68.8413,68.8413,7205.0
2019-08-27 13:50:00,76.87,76.87,76.8,76.8,4506.0,68.8502,68.8502,68.7875,68.7875,4506.0
2019-08-27 13:55:00,76.78,76.88,76.77,76.86,7132.0,68.7696,68.8592,68.7607,68.8413,7132.0
2019-08-27 14:00:00,76.86,76.9,76.78,76.81,5181.0,68.8413,68.8771,68.7696,68.7965,5181.0
2019-08-27 14:05:00,76.81,76.84,76.77,76.8,7908.0,68.7965,68.8234,68.7607,68.7875,7908.0
2019-08-27 14:10:00,76.79,76.81,76.69,76.76,15588.0,68.7786,68.7965,68.689,68.7517,15588.0
2019-08-27 14:15:00,76.76,76.81,76.75,76.78,4050.0,68.7517,68.7965,68.7428,68.7696,4050.0
2019-08-27 14:20:00,76.79,76.86,76.79,76.85,6453.0,68.7786,68.8413,68.7786,68.8323,6453.0
2019-08-27 14:25:00,76.84,76.85,76.78,76.79,6391.0,68.8234,68.8323,68.7696,68.7786,6391.0
2019-08-27 14:30:00,76.78,76.78,76.67,76.73,11007.0,68.7696,68.7696,68.6711,68.7248,11007.0
2019-08-27 14:35:00,76.75,76.75,76.68,76.7,16175.0,68.7428,68.7428,68.6801,68.698,16175.0
2019-08-27 14:40:00,76.71,76.72,76.61,76.7,14688.0,68.7069,68.7159,68.6174,68.698,14688.0
2019-08-27 14:45:00,76.7,76.79,76.65,76.76,19248.0,68.698,68.7786,68.6532,68.7517,19248.0
2019-08-27 14:50:00,76.76,76.88,76.73,76.85,14581.0,68.7517,68.8592,68.7248,68.8323,14581.0
2019-08-27 14:55:00,76.84,76.88,76.77,76.88,17180.0,68.8234,68.8592,68.7607,68.8592,17180.0
2019-08-27 15:00:00,76.9,77.02,76.87,77.02,12197.0,68.8771,68.9846,68.8502,68.9846,12197.0
2019-08-27 15:05:00,77.06,77.07,76.92,76.92,14578.0,69.0204,69.0294,68.895,68.895,14578.0
2019-08-27 15:10:00,76.88,76.88,76.79,76.83,27251.0,68.8592,68.8592,68.7786,68.8144,27251.0
2019-08-27 15:15:00,76.83,76.83,76.76,76.8,7271.0,68.8144,68.8144,68.7517,68.7875,7271.0
2019-08-27 15:20:00,76.79,76.79,76.72,76.76,12763.0,68.7786,68.7786,68.7159,68.7517,12763.0
2019-08-27 15:25:00,76.77,76.79,76.73,76.74,13216.0,68.7607,68.7786,68.7248,68.7338,13216.0
2019-08-27 15:30:00,76.75,76.77,76.66,76.74,26461.0,68.7428,68.7607,68.6621,68.7338,26461.0
2019-08-27 15:35:00,76.73,76.82,76.71,76.75,25325.0,68.7248,68.8055,68.7069,68.7428,25325.0
2019-08-27 15:40:00,76.76,76.88,76.76,76.76,16433.0,68.7517,68.8592,68.7517,68.7517,16433.0
2019-08-27 15:45:00,76.78,76.89,76.76,76.82,21230.0,68.7696,68.8681,68.7517,68.8055,21230.0
2019-08-27 15:50:00,76.85,76.87,76.66,76.8,42828.0,68.8323,68.8502,68.6621,68.7875,42828.0
2019-08-27 15:55:00,76.79,77.0,76.76,76.85,173902.0,68.7786,68.9667,68.7517,68.8323,173902.0
2019-08-28 09:30:00,76.5,76.62,76.19,76.19,16307.0,68.5188,68.6263,68.2412,68.2412,16307.0
2019-08-28 09:35:00,76.3,76.45,76.12,76.36,16303.0,68.3397,68.4741,68.1785,68.3934,16303.0
2019-08-28 09:40:00,76.37,76.71,76.31,76.71,6556.0,68.4024,68.7069,68.3487,68.7069,6556.0
2019-08-28 09:45:00,76.62,76.65,76.4,76.56,29406.0,68.6263,68.6532,68.4293,68.5726,29406.0
2019-08-28 09:50:00,76.61,76.9,76.54,76.9,7949.0,68.6174,68.8771,68.5547,68.8771,7949.0
2019-08-28 09:55:00,76.9,76.99,76.84,76.95,3000.0,68.8771,68.9577,68.8234,68.9219,3000.0
2019-08-28 10:00:00,76.94,77.08,76.94,77.04,2681.0,68.9129,69.0383,68.9129,69.0025,2681.0
2019-08-28 10:05:00,77.1,77.17,76.97,76.97,12893.0,69.0562,69.1189,68.9398,68.9398,12893.0
2019-08-28 10:10:00,77.01,77.01,76.78,76.81,4912.0,68.9756,68.9756,68.7696,68.7965,4912.0
2019-08-28 10:15:00,76.81,76.83,76.73,76.83,14040.0,68.7965,68.8144,68.7248,68.8144,14040.0
2019-08-28 10:20:00,76.81,76.89,76.77,76.84,6684.0,68.7965,68.8681,68.7607,68.8234,6684.0
2019-08-28 10:25:00,76.85,76.88,76.76,76.8,20660.0,68.8323,68.8592,68.7517,68.7875,20660.0
2019-08-28 10:30:00,76.82,76.94,76.81,76.84,6106.0,68.8055,68.9129,68.7965,68.8234,6106.0
2019-08-28 10:35:00,76.81,76.96,76.8,76.89,4971.0,68.7965,68.9308,68.7875,68.8681,4971.0
2019-08-28 10:40:00,76.91,77.13,76.87,77.11,7759.0,68.8861,69.0831,68.8502,69.0652,7759.0
2019-08-28 10:45:00,77.14,77.19,77.1,77.19,4454.0,69.0921,69.1368,69.0562,69.1368,4454.0
2019-08-28 10:50:00,77.2,77.3,77.19,77.21,9363.0,69.1458,69.2354,69.1368,69.1548,9363.0
2019-08-28 10:55:00,77.2,77.2,77.15,77.19,4632.0,69.1458,69.1458,69.101,69.1368,4632.0
2019-08-28 11:00:00,77.18,77.21,77.12,77.21,3959.0,69.1279,69.1548,69.0742,69.1548,3959.0
2019-08-28 11:05:00,77.25,77.31,77.18,77.29,5230.0,69.1906,69.2443,69.1279,69.2264,5230.0
2019-08-28 11:10:00,77.26,77.33,77.17,77.33,5151.0,69.1995,69.2622,69.1189,69.2622,5151.0
2019-08-28 11:15:00,77.37,77.43,77.33,77.35,12982.0,69.2981,69.3518,69.2622,69.2802,12982.0
2019-08-28 11:20:00,77.36,77.6,77.33,77.53,8755.0,69.2891,69.5041,69.2622,69.4414,8755.0
2019-08-28 11:25:00,77.53,77.71,77.51,77.65,5987.0,69.4414,69.6026,69.4235,69.5489,5987.0
2019-08-28 11:30:00,77.62,77.64,77.54,77.54,4379.0,69.522,69.5399,69.4503,69.4503,4379.0
2019-08-28 11:35:00,77.52,77.56,77.49,77.53,4860.0,69.4324,69.4682,69.4056,69.4414,4860.0
2019-08-28 11:40:00,77.53,77.65,77.51,77.61,4830.0,69.4414,69.5489,69.4235,69.513,4830.0
2019-08-28 11:45:00,77.63,77.66,77.54,77.54,2750.0,69.5309,69.5578,69.4503,69.4503,2750.0
2019-08-28 11:50:00,77.57,77.69,77.54,77.66,6841.0,69.4772,69.5847,69.4503,69.5578,6841.0
2019-08-28 11:55:00,77.66,77.77,77.56,77.6,40579.0,69.5578,69.6563,69.4682,69.5041,40579.0
2019-08-28 12:00:00,77.56,77.66,77.55,77.66,10949.0,69.4682,69.5578,69.4593,69.5578,10949.0
2019-08-28 12:05:00,77.65,77.71,77.61,77.63,10507.0,69.5489,69.6026,69.513,69.5309,10507.0
2019-08-28 12:10:00,77.64,77.64,77.57,77.58,3664.0,69.5399,69.5399,69.4772,69.4862,3664.0
2019-08-28 12:15:00,77.63,77.72,77.61,77.72,2724.0,69.5309,69.6116,69.513,69.6116,2724.0
2019-08-28 12:20:00,77.73,77.76,77.64,77.67,5602.0,69.6205,69.6474,69.5399,69.5668,5602.0
2019-08-28 12:25:00,77.68,77.68,77.57,77.6,13134.0,69.5757,69.5757,69.4772,69.5041,13134.0
2019-08-28 12:30:00,77.61,77.64,77.59,77.64,3634.0,69.513,69.5399,69.4951,69.5399,3634.0
2019-08-28 12:35:00,77.63,77.69,77.58,77.69,5360.0,69.5309,69.5847,69.4862,69.5847,5360.0
2019-08-28 12:40:00,77.67,77.67,77.61,77.61,5999.0,69.5668,69.5668,69.513,69.513,5999.0
2019-08-28 12:45:00,77.62,77.67,77.6,77.65,6576.0,69.522,69.5668,69.5041,69.5489,6576.0
2019-08-28 12:50:00,77.65,77.77,77.62,77.76,5516.0,69.5489,69.6563,69.522,69.6474,5516.0
2019-08-28 12:55:00,77.73,77.78,77.7,77.78,5054.0,69.6205,69.6653,69.5936,69.6653,5054.0
2019-08-28 13:00:00,77.76,77.78,77.68,77.68,2452.0,69.6474,69.6653,69.5757,69.5757,2452.0
2019-08-28 13:05:00,77.65,77.7,77.65,77.68,3224.0,69.5489,69.5936,69.5489,69.5757,3224.0
2019-08-28 13:10:00,77.66,77.67,77.5,77.5,6416.0,69.5578,69.5668,69.4145,69.4145,6416.0
2019-08-28 13:15:00,77.5,77.65,77.5,77.62,25069.0,69.4145,69.5489,69.4145,69.522,25069.0
2019-08-28 13:20:00,77.65,77.73,77.65,77.73,22981.0,69.5489,69.6205,69.5489,69.6205,22981.0
2019-08-28 13:25:00,77.72,77.75,77.69,77.71,30210.0,69.6116,69.6384,69.5847,69.6026,30210.0
2019-08-28 13:30:00,77.71,77.71,77.59,77.71,10450.0,69.6026,69.6026,69.4951,69.6026,10450.0
2019-08-28 13:35:00,77.71,77.74,77.68,77.7,4217.0,69.6026,69.6295,69.5757,69.5936,4217.0
2019-08-28 13:40:00,77.69,77.71,77.65,77.65,4775.0,69.5847,69.6026,69.5489,69.5489,4775.0
2019-08-28 13:45:00,77.65,77.67,77.61,77.64,6073.0,69.5489,69.5668,69.513,69.5399,6073.0
2019-08-28 13:50:00,77.65,77.65,77.59,77.64,4139.0,69.5489,69.5489,69.4951,69.5399,4139.0
2019-08-28 13:55:00,77.64,77.65,77.59,77.63,4597.0,69.5399,69.5489,69.4951,69.5309,4597.0
2019-08-28 14:00:00,77.61,77.63,77.56,77.56,4788.0,69.513,69.5309,69.4682,69.4682,4788.0
2019-08-28 14:05:00,77.57,77.6,77.55,77.6,4799.0,69.4772,69.5041,69.4593,69.5041,4799.0
2019-08-28 14:10:00,77.6,77.63,77.58,77.6,5098.0,69.5041,69.5309,69.4862,69.5041,5098.0
2019-08-28 14:15:00,77.6,77.66,77.59,77.64,5546.0,69.5041,69.5578,69.4951,69.5399,5546.0
2019-08-28 14:20:00,77.65,77.68,77.63,77.68,4722.0,69.5489,69.5757,69.5309,69.5757,4722.0
2019-08-28 14:25:00,77.69,77.74,77.68,77.74,7452.0,69.5847,69.6295,69.5757,69.6295,7452.0
2019-08-28 14:30:00,77.74,77.8,77.71,77.8,8728.0,69.6295,69.6832,69.6026,69.6832,8728.0
2019-08-28 14:35:00,77.79,77.81,77.77,77.8,6831.0,69.6743,69.6922,69.6563,69.6832,6831.0
2019-08-28 14:40:00,77.8,77.84,77.76,77.8,8578.0,69.6832,69.719,69.6474,69.6832,8578.0
2019-08-28 14:45:00,77.8,77.89,77.8,77.87,16511.0,69.6832,69.7638,69.6832,69.7459,16511.0
2019-08-28 14:50:00,77.88,77.96,77.87,77.92,14124.0,69.7549,69.8265,69.7459,69.7907,14124.0
2019-08-28 14:55:00,77.91,77.98,77.9,77.97,9190.0,69.7817,69.8444,69.7728,69.8355,9190.0
2019-08-28 15:00:00,77.96,77.96,77.87,77.94,11196.0,69.8265,69.8265,69.7459,69.8086,11196.0
2019-08-28 15:05:00,77.93,77.97,77.89,77.97,12213.0,69.7996,69.8355,69.7638,69.8355,12213.0
2019-08-28 15:10:00,77.96,77.99,77.86,77.9,10521.0,69.8265,69.8534,69.7369,69.7728,10521.0
2019-08-28 15:15:00,77.9,77.97,77.87,77.95,16348.0,69.7728,69.8355,69.7459,69.8176,16348.0
2019-08-28 15:20:00,77.92,77.92,77.78,77.8,9805.0,69.7907,69.7907,69.6653,69.6832,9805.0
2019-08-28 15:25:00,77.79,77.8,77.74,77.75,9675.0,69.6743,69.6832,69.6295,69.6384,9675.0
2019-08-28 15:30:00,77.74,77.74,77.66,77.67,17635.0,69.6295,69.6295,69.5578,69.5668,17635.0
2019-08-28 15:35:00,77.67,77.74,77.67,77.71,15655.0,69.5668,69.6295,69.5668,69.6026,15655.0
2019-08-28 15:40:00,77.7,77.76,77.68,77.73,22698.0,69.5936,69.6474,69.5757,69.6205,22698.0
2019-08-28 15:45:00,77.73,77.8,77.73,77.78,24105.0,69.6205,69.6832,69.6205,69.6653,24105.0
2019-08-28 15:50:00,77.77,77.82,77.74,77.82,36231.0,69.6563,69.7011,69.6295,69.7011,36231.0
2019-08-28 15:55:00,77.81,77.91,77.79,77.89,90457.0,69.6922,69.7817,69.6743,69.7638,90457.0
2019-08-29 09:30:00,78.95,79.32,78.8,79.26,27461.0,70.7132,71.0446,70.5789,70.9909,27461.0
2019-08-29 09:35:00,79.33,79.4,79.07,79.16,11941.0,71.0536,71.1163,70.8207,70.9013,11941.0
2019-08-29 09:40:00,79.12,79.33,79.12,79.23,8765.0,70.8655,71.0536,70.8655,70.964,8765.0
2019-08-29 09:45:00,79.32,79.37,79.28,79.34,5620.0,71.0446,71.0894,71.0088,71.0625,5620.0
2019-08-29 09:50:00,79.37,79.48,79.35,79.47,5549.0,71.0894,71.1879,71.0715,71.179,5549.0
2019-08-29 09:55:00,79.41,79.49,79.36,79.45,36484.0,71.1252,71.1969,71.0805,71.1611,36484.0
2019-08-29 10:00:00,79.47,79.47,79.34,79.34,6672.0,71.179,71.179,71.0625,71.0625,6672.0
2019-08-29 10:05:00,79.33,79.46,79.29,79.46,9428.0,71.0536,71.17,71.0178,71.17,9428.0
2019-08-29 10:10:00,79.42,79.43,79.24,79.26,12974.0,71.1342,71.1432,70.973,70.9909,12974.0
2019-08-29 10:15:00,79.28,79.36,79.25,79.32,13526.0,71.0088,71.0805,70.9819,71.0446,13526.0
2019-08-29 10:20:00,79.32,79.41,79.31,79.37,11098.0,71.0446,71.1252,71.0357,71.0894,11098.0
2019-08-29 10:25:00,79.38,79.39,79.33,79.34,5037.0,71.0984,71.1073,71.0536,71.0625,5037.0
2019-08-29 10:30:00,79.35,79.35,79.23,79.29,11130.0,71.0715,71.0715,70.964,71.0178,11130.0
2019-08-29 10:35:00,79.28,79.3,78.87,79.17,21719.0,71.0088,71.0267,70.6416,70.9103,21719.0
2019-08-29 10:40:00,79.16,79.24,79.1,79.2,14365.0,70.9013,70.973,70.8476,70.9371,14365.0
2019-08-29 10:45:00,79.19,79.21,79.0,79.13,21684.0,70.9282,70.9461,70.758,70.8745,21684.0
2019-08-29 10:50:00,79.12,79.22,79.08,79.21,13365.0,70.8655,70.9551,70.8297,70.9461,13365.0
2019-08-29 10:55:00,79.19,79.23,79.14,79.19,6653.0,70.9282,70.964,70.8834,70.9282,6653.0
2019-08-29 11:00:00,79.19,79.21,79.12,79.15,15828.0,70.9282,70.9461,70.8655,70.8924,15828.0
2019-08-29 11:05:00,79.16,79.2,79.15,79.18,11134.0,70.9013,70.9371,70.8924,70.9192,11134.0
2019-08-29 11:10:00,79.19,79.31,79.19,79.23,7615.0,70.9282,71.0357,70.9282,70.964,7615.0
2019-08-29 11:15:00,79.25,79.26,79.19,79.21,7438.0,70.9819,70.9909,70.9282,70.9461,7438.0
2019-08-29 11:20:00,79.23,79.28,79.18,79.27,80336.0,70.964,71.0088,70.9192,70.9998,80336.0
2019-08-29 11:25:00,79.28,79.28,79.19,79.19,3886.0,71.0088,71.0088,70.9282,70.9282,3886.0
2019-08-29 11:30:00,79.19,79.35,79.19,79.32,11208.0,70.9282,71.0715,70.9282,71.0446,11208.0
2019-08-29 11:35:00,79.31,79.48,79.31,79.48,9889.0,71.0357,71.1879,71.0357,71.1879,9889.0
2019-08-29 11:40:00,79.44,79.52,79.42,79.47,10609.0,71.1521,71.2238,71.1342,71.179,10609.0
2019-08-29 11:45:00,79.46,79.61,79.46,79.59,8322.0,71.17,71.3044,71.17,71.2865,8322.0
2019-08-29 11:50:00,79.58,79.62,79.58,79.62,6964.0,71.2775,71.3133,71.2775,71.3133,6964.0
2019-08-29 11:55:00,79.63,79.71,79.58,79.67,11445.0,71.3223,71.3939,71.2775,71.3581,11445.0
2019-08-29 12:00:00,79.67,79.69,79.62,79.65,7273.0,71.3581,71.376,71.3133,71.3402,7273.0
2019-08-29 12:05:00,79.64,79.66,79.57,79.58,7708.0,71.3312,71.3492,71.2685,71.2775,7708.0
2019-08-29 12:10:00,79.59,79.68,79.59,79.66,9215.0,71.2865,71.3671,71.2865,71.3492,9215.0
2019-08-29 12:15:00,79.67,79.71,79.63,79.66,14613.0,71.3581,71.3939,71.3223,71.3492,14613.0
2019-08-29 12:20:00,79.67,79.68,79.64,79.65,5847.0,71.3581,71.3671,71.3312,71.3402,5847.0
2019-08-29 12:25:00,79.66,79.7,79.64,79.69,4600.0,71.3492,71.385,71.3312,71.376,4600.0
2019-08-29 12:30:00,79.68,79.71,79.66,79.68,9165.0,71.3671,71.3939,71.3492,71.3671,9165.0
2019-08-29 12:35:00,79.68,79.75,79.67,79.7,5640.0,71.3671,71.4298,71.3581,71.385,5640.0
2019-08-29 12:40:00,79.71,79.76,79.68,79.7,16316.0,71.3939,71.4387,71.3671,71.385,16316.0
2019-08-29 12:45:00,79.71,79.71,79.68,79.68,3456.0,71.3939,71.3939,71.3671,71.3671,3456.0
2019-08-29 12:50:00,79.67,79.72,79.64,79.68,10149.0,71.3581,71.4029,71.3312,71.3671,10149.0
2019-08-29 12:55:00,79.7,79.71,79.67,79.67,4101.0,71.385,71.3939,71.3581,71.3581,4101.0
2019-08-29 13:00:00,79.68,79.77,79.67,79.77,7069.0,71.3671,71.4477,71.3581,71.4477,7069.0
2019-08-29 13:05:00,79.75,79.78,79.67,79.67,8500.0,71.4298,71.4566,71.3581,71.3581,8500.0
2019-08-29 13:10:00,79.7,79.78,79.69,79.76,7759.0,71.385,71.4566,71.376,71.4387,7759.0
2019-08-29 13:15:00,79.75,79.75,79.71,79.73,4372.0,71.4298,71.4298,71.3939,71.4119,4372.0
2019-08-29 13:20:00,79.74,79.74,79.59,79.59,27057.0,71.4208,71.4208,71.2865,71.2865,27057.0
2019-08-29 13:25:00,79.58,79.61,79.56,79.59,6652.0,71.2775,71.3044,71.2596,71.2865,6652.0
2019-08-29 13:30:00,79.59,79.59,79.43,79.45,11889.0,71.2865,71.2865,71.1432,71.1611,11889.0
2019-08-29 13:35:00,79.44,79.62,79.42,79.61,15643.0,71.1521,71.3133,71.1342,71.3044,15643.0
2019-08-29 13:40:00,79.6,79.65,79.6,79.6,5944.0,71.2954,71.3402,71.2954,71.2954,5944.0
2019-08-29 13:45:00,79.63,79.63,79.56,79.56,7578.0,71.3223,71.3223,71.2596,71.2596,7578.0
2019-08-29 13:50:00,79.56,79.67,79.56,79.65,6623.0,71.2596,71.3581,71.2596,71.3402,6623.0
2019-08-29 13:55:00,79.65,79.69,79.62,79.64,9926.0,71.3402,71.376,71.3133,71.3312,9926.0
2019-08-29 14:00:00,79.64,79.72,79.63,79.7,9107.0,71.3312,71.4029,71.3223,71.385,9107.0
2019-08-29 14:05:00,79.7,79.71,79.64,79.7,8235.0,71.385,71.3939,71.3312,71.385,8235.0
2019-08-29 14:10:00,79.7,79.71,79.66,79.7,8536.0,71.385,71.3939,71.3492,71.385,8536.0
2019-08-29 14:15:00,79.7,79.73,79.59,79.63,55372.0,71.385,71.4119,71.2865,71.3223,55372.0
2019-08-29 14:20:00,79.64,79.72,79.58,79.65,13624.0,71.3312,71.4029,71.2775,71.3402,13624.0
2019-08-29 14:25:00,79.67,79.73,79.65,79.68,5957.0,71.3581,71.4119,71.3402,71.3671,5957.0
2019-08-29 14:30:00,79.67,79.74,79.67,79.74,6200.0,71.3581,71.4208,71.3581,71.4208,6200.0
2019-08-29 14:35:00,79.73,79.73,79.66,79.7,6651.0,71.4119,71.4119,71.3492,71.385,6651.0
2019-08-29 14:40:00,79.69,79.76,79.64,79.69,8275.0,71.376,71.4387,71.3312,71.376,8275.0
2019-08-29 14:45:00,79.69,79.71,79.65,79.65,4399.0,71.376,71.3939,71.3402,71.3402,4399.0
2019-08-29 14:50:00,79.68,79.69,79.66,79.68,9305.0,71.3671,71.376,71.3492,71.3671,9305.0
2019-08-29 14:55:00,79.68,79.7,79.64,79.68,10519.0,71.3671,71.385,71.3312,71.3671,10519.0
2019-08-29 15:00:00,79.67,79.67,79.62,79.65,13399.0,71.3581,71.3581,71.3133,71.3402,13399.0
2019-08-29 15:05:00,79.65,79.67,79.58,79.65,13286.0,71.3402,71.3581,71.2775,71.3402,13286.0
2019-08-29 15:10:00,79.66,79.67,79.6,79.63,17044.0,71.3492,71.3581,71.2954,71.3223,17044.0
2019-08-29 15:15:00,79.64,79.72,79.63,79.69,13159.0,71.3312,71.4029,71.3223,71.376,13159.0
2019-08-29 15:20:00,79.68,79.68,79.58,79.62,21405.0,71.3671,71.3671,71.2775,71.3133,21405.0
2019-08-29 15:25:00,79.6,79.63,79.53,79.54,9486.0,71.2954,71.3223,71.2327,71.2417,9486.0
2019-08-29 15:30:00,79.55,79.62,79.55,79.57,16377.0,71.2506,71.3133,71.2506,71.2685,16377.0
2019-08-29 15:35:00,79.57,79.6,79.52,79.59,24220.0,71.2685,71.2954,71.2238,71.2865,24220.0
2019-08-29 15:40:00,79.58,79.62,79.55,79.57,18330.0,71.2775,71.3133,71.2506,71.2685,18330.0
2019-08-29 15:45:00,79.56,79.68,79.56,79.65,20706.0,71.2596,71.3671,71.2596,71.3402,20706.0
2019-08-29 15:50:00,79.66,79.71,79.57,79.65,51943.0,71.3492,71.3939,71.2685,71.3402,51943.0
2019-08-29 15:55:00,79.66,79.68,79.58,79.62,76176.0,71.3492,71.3671,71.2775,71.3133,76176.0
2019-08-30 09:30:00,80.44,80.66,80.29,80.63,36167.0,72.0478,72.2448,71.9134,72.218,36167.0
2019-08-30 09:35:00,80.6,80.67,80.47,80.56,13920.0,72.1911,72.2538,72.0747,72.1553,13920.0
2019-08-30 09:40:00,80.59,80.74,80.55,80.74,6350.0,72.1821,72.3165,72.1463,72.3165,6350.0
2019-08-30 09:45:00,80.74,80.87,80.71,80.85,12449.0,72.3165,72.4329,72.2896,72.415,12449.0
2019-08-30 09:50:00,80.8,80.86,80.7,80.8,13707.0,72.3702,72.424,72.2807,72.3702,13707.0
2019-08-30 09:55:00,80.79,80.79,80.68,80.73,43798.0,72.3613,72.3613,72.2627,72.3075,43798.0
2019-08-30 10:00:00,80.72,81.01,80.7,80.94,43609.0,72.2986,72.5583,72.2807,72.4956,43609.0
2019-08-30 10:05:00,80.93,81.15,80.91,81.15,81581.0,72.4867,72.6837,72.4687,72.6837,81581.0
2019-08-30 10:10:00,81.15,81.19,81.03,81.03,10954.0,72.6837,72.7195,72.5762,72.5762,10954.0
2019-08-30 10:15:00,81.03,81.09,80.98,81.05,12876.0,72.5762,72.63,72.5314,72.5941,12876.0
2019-08-30 10:20:00,81.05,81.09,80.99,81.02,30254.0,72.5941,72.63,72.5404,72.5673,30254.0
2019-08-30 10:25:00,81.01,81.03,80.9,81.02,74267.0,72.5583,72.5762,72.4598,72.5673,74267.0
2019-08-30 10:30:00,81.04,81.15,81.0,81.11,10293.0,72.5852,72.6837,72.5494,72.6479,10293.0
2019-08-30 10:35:00,81.09,81.21,81.06,81.14,13403.0,72.63,72.7374,72.6031,72.6748,13403.0
2019-08-30 10:40:00,81.14,81.24,81.1,81.23,13570.0,72.6748,72.7643,72.6389,72.7554,13570.0
2019-08-30 10:45:00,81.22,81.26,81.1,81.22,22394.0,72.7464,72.7822,72.6389,72.7464,22394.0
2019-08-30 10:50:00,81.21,81.21,81.08,81.14,20130.0,72.7374,72.7374,72.621,72.6748,20130.0
2019-08-30 10:55:00,81.15,81.17,81.01,81.02,23086.0,72.6837,72.7016,72.5583,72.5673,23086.0
2019-08-30 11:00:00,81.04,81.13,80.92,81.04,71013.0,72.5852,72.6658,72.4777,72.5852,71013.0
2019-08-30 11:05:00,81.04,81.16,81.03,81.09,51302.0,72.5852,72.6927,72.5762,72.63,51302.0
2019-08-30 11:10:00,81.08,81.13,80.86,80.92,74071.0,72.621,72.6658,72.424,72.4777,74071.0
2019-08-30 11:15:00,80.92,80.97,80.73,80.76,32102.0,72.4777,72.5225,72.3075,72.3344,32102.0
2019-08-30 11:20:00,80.75,80.76,80.61,80.66,22224.0,72.3254,72.3344,72.2,72.2448,22224.0
2019-08-30 11:25:00,80.67,80.76,80.64,80.74,27222.0,72.2538,72.3344,72.2269,72.3165,27222.0
2019-08-30 11:30:00,80.74,80.94,80.74,80.92,13442.0,72.3165,72.4956,72.3165,72.4777,13442.0
2019-08-30 11:35:00,80.92,80.94,80.81,80.88,10531.0,72.4777,72.4956,72.3792,72.4419,10531.0
2019-08-30 11:40:00,80.9,80.92,80.84,80.9,8235.0,72.4598,72.4777,72.406,72.4598,8235.0
2019-08-30 11:45:00,80.93,80.95,80.88,80.9,5807.0,72.4867,72.5046,72.4419,72.4598,5807.0
2019-08-30 11:50:00,80.92,80.92,80.84,80.89,8981.0,72.4777,72.4777,72.406,72.4508,8981.0
2019-08-30 11:55:00,80.9,80.9,80.77,80.89,10609.0,72.4598,72.4598,72.3434,72.4508,10609.0
2019-08-30 12:00:00,80.9,80.94,80.81,80.87,24735.0,72.4598,72.4956,72.3792,72.4329,24735.0
2019-08-30 12:05:00,80.88,80.92,80.84,80.84,13013.0,72.4419,72.4777,72.406,72.406,13013.0
2019-08-30 12:10:00,80.84,80.97,80.82,80.94,9295.0,72.406,72.5225,72.3881,72.4956,9295.0
2019-08-30 12:15:00,80.91,80.96,80.88,80.95,8701.0,72.4687,72.5135,72.4419,72.5046,8701.0
2019-08-30 12:20:00,80.96,81.0,80.94,80.98,21621.0,72.5135,72.5494,72.4956,72.5314,21621.0
2019-08-30 12:25:00,80.99,81.01,80.97,80.98,7256.0,72.5404,72.5583,72.5225,72.5314,7256.0
2019-08-30 12:30:00,80.98,81.05,80.89,81.05,11654.0,72.5314,72.5941,72.4508,72.5941,11654.0
2019-08-30 12:35:00,81.05,81.05,81.0,81.02,4370.0,72.5941,72.5941,72.5494,72.5673,4370.0
2019-08-30 12:40:00,81.01,81.14,80.98,81.13,10390.0,72.5583,72.6748,72.5314,72.6658,10390.0
2019-08-30 12:45:00,81.13,81.23,81.08,81.21,28919.0,72.6658,72.7554,72.621,72.7374,28919.0
2019-08-30 12:50:00,81.2,81.25,81.17,81.25,27439.0,72.7285,72.7733,72.7016,72.7733,27439.0
2019-08-30 12:55:00,81.25,81.29,81.19,81.2,11771.0,72.7733,72.8091,72.7195,72.7285,11771.0
2019-08-30 13:00:00,81.2,81.24,81.15,81.17,11443.0,72.7285,72.7643,72.6837,72.7016,11443.0
2019-08-30 13:05:00,81.15,81.22,81.11,81.22,12328.0,72.6837,72.7464,72.6479,72.7464,12328.0
2019-08-30 13:10:00,81.21,81.23,81.17,81.18,7906.0,72.7374,72.7554,72.7016,72.7106,7906.0
2019-08-30 13:15:00,81.18,81.23,81.16,81.23,15139.0,72.7106,72.7554,72.6927,72.7554,15139.0
2019-08-30 13:20:00,81.22,81.25,81.14,81.16,48630.0,72.7464,72.7733,72.6748,72.6927,48630.0
2019-08-30 13:25:00,81.16,81.23,81.16,81.17,15677.0,72.6927,72.7554,72.6927,72.7016,15677.0
2019-08-30 13:30:00,81.17,81.18,81.12,81.14,33343.0,72.7016,72.7106,72.6568,72.6748,33343.0
2019-08-30 13:35:00,81.13,81.14,81.04,81.13,26693.0,72.6658,72.6748,72.5852,72.6658,26693.0
2019-08-30 13:40:00,81.12,81.16,81.03,81.04,25563.0,72.6568,72.6927,72.5762,72.5852,25563.0
2019-08-30 13:45:00,81.03,81.03,80.88,80.89,8781.0,72.5762,72.5762,72.4419,72.4508,8781.0
2019-08-30 13:50:00,80.89,80.9,80.83,80.84,6403.0,72.4508,72.4598,72.3971,72.406,6403.0
2019-08-30 13:55:00,80.83,80.95,80.8,80.9,15566.0,72.3971,72.5046,72.3702,72.4598,15566.0
2019-08-30 14:00:00,80.91,81.04,80.91,80.97,9150.0,72.4687,72.5852,72.4687,72.5225,9150.0
2019-08-30 14:05:00,80.97,80.97,80.91,80.95,6778.0,72.5225,72.5225,72.4687,72.5046,6778.0
2019-08-30 14:10:00,80.96,80.96,80.9,80.95,7318.0,72.5135,72.5135,72.4598,72.5046,7318.0
2019-08-30 14:15:00,80.92,81.04,80.91,81.02,96898.0,72.4777,72.5852,72.4687,72.5673,96898.0
2019-08-30 14:20:00,81.0,81.02,80.95,80.98,8623.0,72.5494,72.5673,72.5046,72.5314,8623.0
2019-08-30 14:25:00,80.99,81.14,80.99,81.12,14173.0,72.5404,72.6748,72.5404,72.6568,14173.0
2019-08-30 14:30:00,81.12,81.2,81.1,81.15,20515.0,72.6568,72.7285,72.6389,72.6837,20515.0
2019-08-30 14:35:00,81.14,81.16,81.07,81.15,31885.0,72.6748,72.6927,72.6121,72.6837,31885.0
2019-08-30 14:40:00,81.15,81.15,81.02,81.06,26363.0,72.6837,72.6837,72.5673,72.6031,26363.0
2019-08-30 14:45:00,81.05,81.05,80.88,80.9,13412.0,72.5941,72.5941,72.4419,72.4598,13412.0
2019-08-30 14:50:00,80.9,80.94,80.84,80.86,13125.0,72.4598,72.4956,72.406,72.424,13125.0
2019-08-30 14:55:00,80.86,80.95,80.84,80.91,14492.0,72.424,72.5046,72.406,72.4687,14492.0
2019-08-30 15:00:00,80.91,80.94,80.79,80.81,17708.0,72.4687,72.4956,72.3613,72.3792,17708.0
2019-08-30 15:05:00,80.82,80.93,80.79,80.9,17502.0,72.3881,72.4867,72.3613,72.4598,17502.0
2019-08-30 15:10:00,80.9,80.91,80.77,80.77,9509.0,72.4598,72.4687,72.3434,72.3434,9509.0
2019-08-30 15:15:00,80.78,80.78,80.65,80.7,17093.0,72.3523,72.3523,72.2359,72.2807,17093.0
2019-08-30 15:20:00,80.7,80.82,80.7,80.8,22811.0,72.2807,72.3881,72.2807,72.3702,22811.0
2019-08-30 15:25:00,80.8,80.95,80.79,80.87,34534.0,72.3702,72.5046,72.3613,72.4329,34534.0
2019-08-30 15:30:00,80.87,80.96,80.87,80.87,15464.0,72.4329,72.5135,72.4329,72.4329,15464.0
2019-08-30 15:35:00,80.88,80.89,80.72,80.72,17989.0,72.4419,72.4508,72.2986,72.2986,17989.0
2019-08-30 15:40:00,80.73,80.76,80.65,80.67,28297.0,72.3075,72.3344,72.2359,72.2538,28297.0
2019-08-30 15:45:00,80.67,80.7,80.61,80.62,58070.0,72.2538,72.2807,72.2,72.209,58070.0
2019-08-30 15:50:00,80.62,80.74,80.62,80.63,56556.0,72.209,72.3165,72.209,72.218,56556.0
2019-08-30 15:55:00,80.64,80.82,80.64,80.68,123306.0,72.2269,72.3881,72.2269,72.2627,123306.0
2019-09-03 09:30:00,79.52,79.6,78.99,79.13,72247.0,71.2238,71.2954,70.7491,70.8745,72247.0
2019-09-03 09:35:00,79.2,79.32,78.66,78.66,87446.0,70.9371,71.0446,70.4535,70.4535,87446.0
2019-09-03 09:40:00,78.65,78.84,78.39,78.75,73581.0,70.4445,70.6147,70.2117,70.5341,73581.0
2019-09-03 09:45:00,78.8,79.04,78.7,78.79,148276.0,70.5789,70.7938,70.4893,70.5699,148276.0
2019-09-03 09:50:00,78.79,79.21,78.78,79.21,43421.0,70.5699,70.9461,70.561,70.9461,43421.0
2019-09-03 09:55:00,79.23,79.4,79.19,79.26,63142.0,70.964,71.1163,70.9282,70.9909,63142.0
2019-09-03 10:00:00,79.25,79.26,78.08,78.27,100726.0,70.9819,70.9909,69.934,70.1042,100726.0
2019-09-03 10:05:00,78.32,78.35,77.99,78.2,63119.0,70.149,70.1758,69.8534,70.0415,63119.0
2019-09-03 10:10:00,78.24,78.28,77.93,77.93,32825.0,70.0773,70.1131,69.7996,69.7996,32825.0
2019-09-03 10:15:00,77.97,78.1,77.92,77.92,31550.0,69.8355,69.9519,69.7907,69.7907,31550.0
2019-09-03 10:20:00,77.9,77.92,77.78,77.8,25418.0,69.7728,69.7907,69.6653,69.6832,25418.0
2019-09-03 10:25:00,77.82,77.89,77.62,77.88,42723.0,69.7011,69.7638,69.522,69.7549,42723.0
2019-09-03 10:30:00,77.89,77.91,77.67,77.88,43841.0,69.7638,69.7817,69.5668,69.7549,43841.0
2019-09-03 10:35:00,77.88,77.95,77.82,77.85,15766.0,69.7549,69.8176,69.7011,69.728,15766.0
2019-09-03 10:40:00,77.87,78.26,77.82,78.02,33260.0,69.7459,70.0952,69.7011,69.8803,33260.0
2019-09-03 10:45:00,78.02,78.32,78.02,78.2,19699.0,69.8803,70.149,69.8803,70.0415,19699.0
2019-09-03 10:50:00,78.2,78.34,78.18,78.27,39560.0,70.0415,70.1669,70.0236,70.1042,39560.0
2019-09-03 10:55:00,78.27,78.34,78.23,78.28,46006.0,70.1042,70.1669,70.0683,70.1131,46006.0
2019-09-03 11:00:00,78.29,78.35,78.17,78.23,39073.0,70.1221,70.1758,70.0146,70.0683,39073.0
2019-09-03 11:05:00,78.22,78.31,78.14,78.16,16500.0,70.0594,70.14,69.9877,70.0057,16500.0
2019-09-03 11:10:00,78.15,78.16,77.74,77.74,24334.0,69.9967,70.0057,69.6295,69.6295,24334.0
2019-09-03 11:15:00,77.74,77.92,77.7,77.91,51188.0,69.6295,69.7907,69.5936,69.7817,51188.0
2019-09-03 11:20:00,77.92,78.05,77.92,78.02,21927.0,69.7907,69.9071,69.7907,69.8803,21927.0
2019-09-03 11:25:00,78.03,78.14,77.89,77.98,42389.0,69.8892,69.9877,69.7638,69.8444,42389.0
2019-09-03 11:30:00,78.01,78.11,77.88,77.97,31541.0,69.8713,69.9609,69.7549,69.8355,31541.0
2019-09-03 11:35:00,77.99,78.2,77.97,78.2,17998.0,69.8534,70.0415,69.8355,70.0415,17998.0
2019-09-03 11:40:00,78.17,78.19,78.09,78.1,44455.0,70.0146,70.0325,69.943,69.9519,44455.0
2019-09-03 11:45:00,78.12,78.13,78.0,78.11,35901.0,69.9698,69.9788,69.8623,69.9609,35901.0
2019-09-03 11:50:00,78.1,78.11,77.98,77.98,20494.0,69.9519,69.9609,69.8444,69.8444,20494.0
2019-09-03 11:55:00,77.97,78.0,77.89,77.96,17497.0,69.8355,69.8623,69.7638,69.8265,17497.0
2019-09-03 12:00:00,77.95,78.08,77.9,78.07,21596.0,69.8176,69.934,69.7728,69.925,21596.0
2019-09-03 12:05:00,78.05,78.1,77.99,77.99,31452.0,69.9071,69.9519,69.8534,69.8534,31452.0
2019-09-03 12:10:00,78.0,78.06,77.99,78.06,9380.0,69.8623,69.9161,69.8534,69.9161,9380.0
2019-09-03 12:15:00,78.08,78.14,78.0,78.14,12823.0,69.934,69.9877,69.8623,69.9877,12823.0
2019-09-03 12:20:00,78.14,78.19,78.03,78.1,11463.0,69.9877,70.0325,69.8892,69.9519,11463.0
2019-09-03 12:25:00,78.11,78.11,78.04,78.1,11827.0,69.9609,69.9609,69.8982,69.9519,11827.0
2019-09-03 12:30:00,78.1,78.1,78.01,78.03,27821.0,69.9519,69.9519,69.8713,69.8892,27821.0
2019-09-03 12:35:00,78.02,78.07,77.98,77.99,30563.0,69.8803,69.925,69.8444,69.8534,30563.0
2019-09-03 12:40:00,77.98,78.01,77.95,77.96,8971.0,69.8444,69.8713,69.8176,69.8265,8971.0
2019-09-03 12:45:00,77.96,78.08,77.94,78.05,13728.0,69.8265,69.934,69.8086,69.9071,13728.0
2019-09-03 12:50:00,78.04,78.05,77.82,77.83,10312.0,69.8982,69.9071,69.7011,69.7101,10312.0
2019-09-03 12:55:00,77.82,77.85,77.79,77.79,8580.0,69.7011,69.728,69.6743,69.6743,8580.0
2019-09-03 13:00:00,77.78,77.8,77.7,77.74,22009.0,69.6653,69.6832,69.5936,69.6295,22009.0
2019-09-03 13:05:00,77.73,77.78,77.7,77.77,13644.0,69.6205,69.6653,69.5936,69.6563,13644.0
2019-09-03 13:10:00,77.77,77.82,77.74,77.81,15491.0,69.6563,69.7011,69.6295,69.6922,15491.0
2019-09-03 13:15:00,77.8,77.84,77.75,77.77,21831.0,69.6832,69.719,69.6384,69.6563,21831.0
2019-09-03 13:20:00,77.76,77.77,77.71,77.75,13432.0,69.6474,69.6563,69.6026,69.6384,13432.0
2019-09-03 13:25:00,77.76,77.82,77.74,77.82,15500.0,69.6474,69.7011,69.6295,69.7011,15500.0
2019-09-03 13:30:00,77.82,77.87,77.8,77.81,23499.0,69.7011,69.7459,69.6832,69.6922,23499.0
2019-09-03 13:35:00,77.81,77.85,77.78,77.84,19038.0,69.6922,69.728,69.6653,69.719,19038.0
2019-09-03 13:40:00,77.84,77.88,77.79,77.84,24815.0,69.719,69.7549,69.6743,69.719,24815.0
2019-09-03 13:45:00,77.84,77.89,77.78,77.89,12809.0,69.719,69.7638,69.6653,69.7638,12809.0
2019-09-03 13:50:00,77.89,77.9,77.8,77.8,18569.0,69.7638,69.7728,69.6832,69.6832,18569.0
2019-09-03 13:55:00,77.83,77.91,77.83,77.9,13585.0,69.7101,69.7817,69.7101,69.7728,13585.0
2019-09-03 14:00:00,77.91,77.99,77.89,77.98,13207.0,69.7817,69.8534,69.7638,69.8444,13207.0
2019-09-03 14:05:00,77.97,78.01,77.96,77.99,20637.0,69.8355,69.8713,69.8265,69.8534,20637.0
2019-09-03 14:10:00,78.0,78.1,78.0,78.09,18899.0,69.8623,69.9519,69.8623,69.943,18899.0
2019-09-03 14:15:00,78.08,78.08,77.92,77.95,94888.0,69.934,69.934,69.7907,69.8176,94888.0
2019-09-03 14:20:00,77.96,78.04,77.95,78.01,11445.0,69.8265,69.8982,69.8176,69.8713,11445.0
2019-09-03 14:25:00,78.02,78.05,77.94,78.05,12802.0,69.8803,69.9071,69.8086,69.9071,12802.0
2019-09-03 14:30:00,78.02,78.1,77.98,77.98,19067.0,69.8803,69.9519,69.8444,69.8444,19067.0
2019-09-03 14:35:00,78.0,78.02,77.96,78.02,12556.0,69.8623,69.8803,69.8265,69.8803,12556.0
2019-09-03 14:40:00,78.02,78.03,77.94,78.02,23092.0,69.8803,69.8892,69.8086,69.8803,23092.0
2019-09-03 14:45:00,78.01,78.04,77.96,78.03,13894.0,69.8713,69.8982,69.8265,69.8892,13894.0
2019-09-03 14:50:00,78.04,78.11,78.02,78.11,13944.0,69.8982,69.9609,69.8803,69.9609,13944.0
2019-09-03 14:55:00,78.1,78.28,78.1,78.21,38398.0,69.9519,70.1131,69.9519,70.0504,38398.0
2019-09-03 15:00:00,78.21,78.29,78.17,78.2,30748.0,70.0504,70.1221,70.0146,70.0415,30748.0
2019-09-03 15:05:00,78.2,78.29,78.2,78.28,22712.0,70.0415,70.1221,70.0415,70.1131,22712.0
2019-09-03 15:10:00,78.27,78.29,78.22,78.24,32458.0,70.1042,70.1221,70.0594,70.0773,32458.0
2019-09-03 15:15:00,78.23,78.3,78.23,78.23,38591.0,70.0683,70.131,70.0683,70.0683,38591.0
2019-09-03 15:20:00,78.24,78.35,78.21,78.22,35153.0,70.0773,70.1758,70.0504,70.0594,35153.0
2019-09-03 15:25:00,78.23,78.34,78.22,78.34,29303.0,70.0683,70.1669,70.0594,70.1669,29303.0
2019-09-03 15:30:00,78.35,78.46,78.29,78.43,36801.0,70.1758,70.2744,70.1221,70.2475,36801.0
2019-09-03 15:35:00,78.44,78.46,78.4,78.45,42135.0,70.2564,70.2744,70.2206,70.2654,42135.0
2019-09-03 15:40:00,78.46,78.48,78.31,78.37,49755.0,70.2744,70.2923,70.14,70.1937,49755.0
2019-09-03 15:45:00,78.37,78.43,78.31,78.37,49283.0,70.1937,70.2475,70.14,70.1937,49283.0
2019-09-03 15:50:00,78.38,78.46,78.37,78.4,81402.0,70.2027,70.2744,70.1937,70.2206,81402.0
2019-09-03 15:55:00,78.4,78.53,78.36,78.51,116440.0,70.2206,70.337,70.1848,70.3191,116440.0
2019-09-04 09:30:00,79.3,79.7,79.17,79.6,35780.0,71.0267,71.385,70.9103,71.2954,35780.0
2019-09-04 09:35:00,79.6,79.63,79.35,79.37,34675.0,71.2954,71.3223,71.0715,71.0894,34675.0
2019-09-04 09:40:00,79.37,79.54,79.37,79.46,18281.0,71.0894,71.2417,71.0894,71.17,18281.0
2019-09-04 09:45:00,79.5,79.66,79.5,79.57,3338.0,71.2059,71.3492,71.2059,71.2685,3338.0
2019-09-04 09:50:00,79.45,79.59,79.43,79.59,3429.0,71.1611,71.2865,71.1432,71.2865,3429.0
2019-09-04 09:55:00,79.5,79.76,79.5,79.76,4765.0,71.2059,71.4387,71.2059,71.4387,4765.0
2019-09-04 10:00:00,79.68,79.74,79.61,79.65,5904.0,71.3671,71.4208,71.3044,71.3402,5904.0
2019-09-04 10:05:00,79.63,79.66,79.51,79.56,9221.0,71.3223,71.3492,71.2148,71.2596,9221.0
2019-09-04 10:10:00,79.56,79.56,79.31,79.34,9962.0,71.2596,71.2596,71.0357,71.0625,9962.0
2019-09-04 10:15:00,79.36,79.41,79.33,79.37,3798.0,71.0805,71.1252,71.0536,71.0894,3798.0
2019-09-04 10:20:00,79.36,79.48,79.35,79.39,7630.0,71.0805,71.1879,71.0715,71.1073,7630.0
2019-09-04 10:25:00,79.35,79.35,79.24,79.26,12156.0,71.0715,71.0715,70.973,70.9909,12156.0
2019-09-04 10:30:00,79.24,79.34,79.2,79.26,31709.0,70.973,71.0625,70.9371,70.9909,31709.0
2019-09-04 10:35:00,79.26,79.26,79.18,79.2,32039.0,70.9909,70.9909,70.9192,70.9371,32039.0
2019-09-04 10:40:00,79.19,79.19,79.06,79.08,8002.0,70.9282,70.9282,70.8118,70.8297,8002.0
2019-09-04 10:45:00,79.08,79.08,79.02,79.05,5259.0,70.8297,70.8297,70.7759,70.8028,5259.0
2019-09-04 10:50:00,79.05,79.2,78.99,79.19,7313.0,70.8028,70.9371,70.7491,70.9282,7313.0
2019-09-04 10:55:00,79.19,79.27,79.17,79.21,6042.0,70.9282,70.9998,70.9103,70.9461,6042.0
2019-09-04 11:00:00,79.24,79.28,79.19,79.21,10314.0,70.973,71.0088,70.9282,70.9461,10314.0
2019-09-04 11:05:00,79.18,79.2,79.12,79.15,3640.0,70.9192,70.9371,70.8655,70.8924,3640.0
2019-09-04 11:10:00,79.13,79.15,79.0,79.0,6642.0,70.8745,70.8924,70.758,70.758,6642.0
2019-09-04 11:15:00,79.01,79.16,78.99,79.15,5607.0,70.767,70.9013,70.7491,70.8924,5607.0
2019-09-04 11:20:00,79.14,79.16,79.1,79.1,5974.0,70.8834,70.9013,70.8476,70.8476,5974.0
2019-09-04 11:25:00,79.11,79.17,79.07,79.17,6632.0,70.8565,70.9103,70.8207,70.9103,6632.0
2019-09-04 11:30:00,79.17,79.26,79.13,79.23,8019.0,70.9103,70.9909,70.8745,70.964,8019.0
2019-09-04 11:35:00,79.26,79.26,79.14,79.22,19207.0,70.9909,70.9909,70.8834,70.9551,19207.0
2019-09-04 11:40:00,79.22,79.29,79.22,79.25,4495.0,70.9551,71.0178,70.9551,70.9819,4495.0
2019-09-04 11:45:00,79.25,79.27,79.19,79.23,3787.0,70.9819,70.9998,70.9282,70.964,3787.0
2019-09-04 11:50:00,79.22,79.22,79.12,79.21,4959.0,70.9551,70.9551,70.8655,70.9461,4959.0
2019-09-04 11:55:00,79.17,79.18,79.15,79.18,4234.0,70.9103,70.9192,70.8924,70.9192,4234.0
2019-09-04 12:00:00,79.19,79.22,79.17,79.2,3548.0,70.9282,70.9551,70.9103,70.9371,3548.0
2019-09-04 12:05:00,79.2,79.21,79.13,79.13,3735.0,70.9371,70.9461,70.8745,70.8745,3735.0
2019-09-04 12:10:00,79.14,79.16,79.09,79.14,3126.0,70.8834,70.9013,70.8386,70.8834,3126.0
2019-09-04 12:15:00,79.11,79.11,79.05,79.1,3000.0,70.8565,70.8565,70.8028,70.8476,3000.0
2019-09-04 12:20:00,79.09,79.14,79.09,79.14,3965.0,70.8386,70.8834,70.8386,70.8834,3965.0
2019-09-04 12:25:00,79.12,79.18,79.12,79.17,3943.0,70.8655,70.9192,70.8655,70.9103,3943.0
2019-09-04 12:30:00,79.16,79.23,79.16,79.23,4276.0,70.9013,70.964,70.9013,70.964,4276.0
2019-09-04 12:35:00,79.24,79.26,79.17,79.21,3150.0,70.973,70.9909,70.9103,70.9461,3150.0
2019-09-04 12:40:00,79.18,79.21,79.15,79.16,6685.0,70.9192,70.9461,70.8924,70.9013,6685.0
2019-09-04 12:45:00,79.17,79.24,79.17,79.23,5003.0,70.9103,70.973,70.9103,70.964,5003.0
2019-09-04 12:50:00,79.24,79.29,79.2,79.26,5198.0,70.973,71.0178,70.9371,70.9909,5198.0
2019-09-04 12:55:00,79.23,79.26,79.23,79.23,2935.0,70.964,70.9909,70.964,70.964,2935.0
2019-09-04 13:00:00,79.25,79.3,79.24,79.28,3200.0,70.9819,71.0267,70.973,71.0088,3200.0
2019-09-04 13:05:00,79.26,79.3,79.24,79.3,4457.0,70.9909,71.0267,70.973,71.0267,4457.0
2019-09-04 13:10:00,79.28,79.28,79.22,79.22,2184.0,71.0088,71.0088,70.9551,70.9551,2184.0
2019-09-04 13:15:00,79.24,79.24,79.2,79.23,2803.0,70.973,70.973,70.9371,70.964,2803.0
2019-09-04 13:20:00,79.2,79.24,79.2,79.22,3957.0,70.9371,70.973,70.9371,70.9551,3957.0
2019-09-04 13:25:00,79.22,79.24,79.2,79.23,6689.0,70.9551,70.973,70.9371,70.964,6689.0
2019-09-04 13:30:00,79.23,79.24,79.14,79.14,8678.0,70.964,70.973,70.8834,70.8834,8678.0
2019-09-04 13:35:00,79.14,79.14,79.04,79.04,7480.0,70.8834,70.8834,70.7938,70.7938,7480.0
2019-09-04 13:40:00,79.05,79.06,79.03,79.06,4331.0,70.8028,70.8118,70.7849,70.8118,4331.0
2019-09-04 13:45:00,79.04,79.08,78.99,79.02,8383.0,70.7938,70.8297,70.7491,70.7759,8383.0
2019-09-04 13:50:00,79.0,79.0,78.92,78.93,5284.0,70.758,70.758,70.6864,70.6953,5284.0
2019-09-04 13:55:00,78.93,79.03,78.92,79.01,11544.0,70.6953,70.7849,70.6864,70.767,11544.0
2019-09-04 14:00:00,79.01,79.16,78.97,79.12,9783.0,70.767,70.9013,70.7311,70.8655,9783.0
2019-09-04 14:05:00,79.15,79.16,79.11,79.13,6448.0,70.8924,70.9013,70.8565,70.8745,6448.0
2019-09-04 14:10:00,79.13,79.14,79.04,79.05,27167.0,70.8745,70.8834,70.7938,70.8028,27167.0
2019-09-04 14:15:00,79.05,79.06,78.99,79.05,18657.0,70.8028,70.8118,70.7491,70.8028,18657.0
2019-09-04 14:20:00,79.05,79.05,79.0,79.01,17100.0,70.8028,70.8028,70.758,70.767,17100.0
2019-09-04 14:25:00,79.02,79.05,79.01,79.05,10553.0,70.7759,70.8028,70.767,70.8028,10553.0
2019-09-04 14:30:00,79.05,79.09,79.03,79.06,18109.0,70.8028,70.8386,70.7849,70.8118,18109.0
2019-09-04 14:35:00,79.07,79.08,79.05,79.05,11520.0,70.8207,70.8297,70.8028,70.8028,11520.0
2019-09-04 14:40:00,79.06,79.07,79.01,79.02,13720.0,70.8118,70.8207,70.767,70.7759,13720.0
2019-09-04 14:45:00,79.03,79.13,79.01,79.06,16263.0,70.7849,70.8745,70.767,70.8118,16263.0
2019-09-04 14:50:00,79.06,79.08,79.03,79.04,8017.0,70.8118,70.8297,70.7849,70.7938,8017.0
2019-09-04 14:55:00,79.04,79.04,78.99,79.01,12449.0,70.7938,70.7938,70.7491,70.767,12449.0
2019-09-04 15:00:00,79.02,79.07,79.0,79.05,13678.0,70.7759,70.8207,70.758,70.8028,13678.0
2019-09-04 15:05:00,79.04,79.08,79.02,79.08,11777.0,70.7938,70.8297,70.7759,70.8297,11777.0
2019-09-04 15:10:00,79.07,79.19,79.05,79.19,11200.0,70.8207,70.9282,70.8028,70.9282,11200.0
2019-09-04 15:15:00,79.2,79.2,79.08,79.11,15077.0,70.9371,70.9371,70.8297,70.8565,15077.0
2019-09-04 15:20:00,79.1,79.15,79.08,79.15,14277.0,70.8476,70.8924,70.8297,70.8924,14277.0
2019-09-04 15:25:00,79.2,79.2,79.09,79.18,12405.0,70.9371,70.9371,70.8386,70.9192,12405.0
2019-09-04 15:30:00,79.18,79.27,79.17,79.23,20158.0,70.9192,70.9998,70.9103,70.964,20158.0
2019-09-04 15:35:00,79.22,79.24,79.19,79.23,21947.0,70.9551,70.973,70.9282,70.964,21947.0
2019-09-04 15:40:00,79.25,79.28,79.21,79.23,24003.0,70.9819,71.0088,70.9461,70.964,24003.0
2019-09-04 15:45:00,79.23,79.29,79.17,79.28,29987.0,70.964,71.0178,70.9103,71.0088,29987.0
2019-09-04 15:50:00,79.28,79.36,79.26,79.34,39473.0,71.0088,71.0805,70.9909,71.0625,39473.0
2019-09-04 15:55:00,79.32,79.37,79.11,79.19,117270.0,71.0446,71.0894,70.8565,70.9282,117270.0
2019-09-05 09:30:00,80.43,80.82,80.28,80.75,24886.0,72.0388,72.3881,71.9045,72.3254,24886.0
2019-09-05 09:35:00,80.76,81.0,80.64,80.97,11516.0,72.3344,72.5494,72.2269,72.5225,11516.0
2019-09-05 09:40:00,80.9,81.2,80.9,81.06,14595.0,72.4598,72.7285,72.4598,72.6031,14595.0
2019-09-05 09:45:00,80.98,81.19,80.98,81.18,8299.0,72.5314,72.7195,72.5314,72.7106,8299.0
2019-09-05 09:50:00,81.15,81.25,81.15,81.25,5423.0,72.6837,72.7733,72.6837,72.7733,5423.0
2019-09-05 09:55:00,81.28,81.51,81.26,81.26,36815.0,72.8001,73.0061,72.7822,72.7822,36815.0
2019-09-05 10:00:00,81.33,81.73,81.33,81.71,24355.0,72.8449,73.2032,72.8449,73.1853,24355.0
2019-09-05 10:05:00,81.7,81.78,81.64,81.75,33196.0,73.1763,73.248,73.1226,73.2211,33196.0
2019-09-05 10:10:00,81.8,82.0,81.8,81.93,41026.0,73.2659,73.445,73.2659,73.3823,41026.0
2019-09-05 10:15:00,81.91,82.16,81.9,82.05,22284.0,73.3644,73.5883,73.3555,73.4898,22284.0
2019-09-05 10:20:00,82.09,82.19,82.05,82.12,5816.0,73.5256,73.6152,73.4898,73.5525,5816.0
2019-09-05 10:25:00,82.12,82.16,82.0,82.08,14049.0,73.5525,73.5883,73.445,73.5167,14049.0
2019-09-05 10:30:00,82.09,82.28,82.07,82.25,16635.0,73.5256,73.6958,73.5077,73.6689,16635.0
2019-09-05 10:35:00,82.24,82.42,82.23,82.34,20078.0,73.66,73.8212,73.651,73.7496,20078.0
2019-09-05 10:40:00,82.32,82.38,82.16,82.21,8092.0,73.7316,73.7854,73.5883,73.6331,8092.0
2019-09-05 10:45:00,82.2,82.33,82.19,82.2,12348.0,73.6242,73.7406,73.6152,73.6242,12348.0
2019-09-05 10:50:00,82.23,82.29,82.14,82.2,19702.0,73.651,73.7048,73.5704,73.6242,19702.0
2019-09-05 10:55:00,82.19,82.23,82.08,82.12,8198.0,73.6152,73.651,73.5167,73.5525,8198.0
2019-09-05 11:00:00,82.17,82.3,82.13,82.22,6776.0,73.5973,73.7137,73.5615,73.6421,6776.0
2019-09-05 11:05:00,82.23,82.28,82.16,82.22,16573.0,73.651,73.6958,73.5883,73.6421,16573.0
2019-09-05 11:10:00,82.23,82.27,82.15,82.19,19775.0,73.651,73.6869,73.5794,73.6152,19775.0
2019-09-05 11:15:00,82.19,82.22,82.01,82.03,23246.0,73.6152,73.6421,73.454,73.4719,23246.0
2019-09-05 11:20:00,82.02,82.04,82.0,82.02,4005.0,73.4629,73.4809,73.445,73.4629,4005.0
2019-09-05 11:25:00,82.0,82.05,81.97,82.03,5298.0,73.445,73.4898,73.4182,73.4719,5298.0
2019-09-05 11:30:00,82.04,82.18,82.01,82.15,10899.0,73.4809,73.6062,73.454,73.5794,10899.0
2019-09-05 11:35:00,82.11,82.22,82.09,82.11,5907.0,73.5436,73.6421,73.5256,73.5436,5907.0
2019-09-05 11:40:00,82.08,82.14,82.07,82.1,9170.0,73.5167,73.5704,73.5077,73.5346,9170.0
2019-09-05 11:45:00,82.12,82.12,82.07,82.12,6680.0,73.5525,73.5525,73.5077,73.5525,6680.0
2019-09-05 11:50:00,82.12,82.17,82.07,82.15,9250.0,73.5525,73.5973,73.5077,73.5794,9250.0
2019-09-05 11:55:00,82.15,82.17,82.15,82.15,2080.0,73.5794,73.5973,73.5794,73.5794,2080.0
2019-09-05 12:00:00,82.15,82.16,82.08,82.1,9448.0,73.5794,73.5883,73.5167,73.5346,9448.0
2019-09-05 12:05:00,82.11,82.16,82.07,82.1,4790.0,73.5436,73.5883,73.5077,73.5346,4790.0
2019-09-05 12:10:00,82.12,82.15,82.09,82.1,8200.0,73.5525,73.5794,73.5256,73.5346,8200.0
2019-09-05 12:15:00,82.12,82.14,82.06,82.07,6792.0,73.5525,73.5704,73.4988,73.5077,6792.0
2019-09-05 12:20:00,82.08,82.09,81.82,81.88,16257.0,73.5167,73.5256,73.2838,73.3375,16257.0
2019-09-05 12:25:00,81.89,81.92,81.84,81.87,5231.0,73.3465,73.3734,73.3017,73.3286,5231.0
2019-09-05 12:30:00,81.85,81.85,81.82,81.83,1200.0,73.3107,73.3107,73.2838,73.2928,1200.0
2019-09-05 12:35:00,81.8,81.8,81.69,81.76,2675.0,73.2659,73.2659,73.1674,73.2301,2675.0
2019-09-05 12:40:00,81.78,81.87,81.78,81.84,4767.0,73.248,73.3286,73.248,73.3017,4767.0
2019-09-05 12:45:00,81.87,81.9,81.8,81.8,3784.0,73.3286,73.3555,73.2659,73.2659,3784.0
2019-09-05 12:50:00,81.81,81.86,81.81,81.84,4650.0,73.2749,73.3196,73.2749,73.3017,4650.0
2019-09-05 12:55:00,81.86,81.94,81.83,81.94,2518.0,73.3196,73.3913,73.2928,73.3913,2518.0
2019-09-05 13:00:00,81.91,81.97,81.81,81.85,14715.0,73.3644,73.4182,73.2749,73.3107,14715.0
2019-09-05 13:05:00,81.86,81.86,81.68,81.71,22482.0,73.3196,73.3196,73.1584,73.1853,22482.0
2019-09-05 13:10:00,81.72,81.85,81.72,81.81,7999.0,73.1942,73.3107,73.1942,73.2749,7999.0
2019-09-05 13:15:00,81.81,81.9,81.8,81.9,3767.0,73.2749,73.3555,73.2659,73.3555,3767.0
2019-09-05 13:20:00,81.9,81.94,81.87,81.89,3378.0,73.3555,73.3913,73.3286,73.3465,3378.0
2019-09-05 13:25:00,81.89,81.99,81.88,81.91,4607.0,73.3465,73.4361,73.3375,73.3644,4607.0
2019-09-05 13:30:00,81.91,81.91,81.86,81.88,5451.0,73.3644,73.3644,73.3196,73.3375,5451.0
2019-09-05 13:35:00,81.87,81.87,81.8,81.84,5266.0,73.3286,73.3286,73.2659,73.3017,5266.0
2019-09-05 13:40:00,81.84,81.84,81.68,81.72,15852.0,73.3017,73.3017,73.1584,73.1942,15852.0
2019-09-05 13:45:00,81.75,81.78,81.73,81.75,5809.0,73.2211,73.248,73.2032,73.2211,5809.0
2019-09-05 13:50:00,81.73,81.81,81.73,81.77,9323.0,73.2032,73.2749,73.2032,73.239,9323.0
2019-09-05 13:55:00,81.8,81.83,81.76,81.81,3955.0,73.2659,73.2928,73.2301,73.2749,3955.0
2019-09-05 14:00:00,81.82,81.83,81.75,81.77,5645.0,73.2838,73.2928,73.2211,73.239,5645.0
2019-09-05 14:05:00,81.76,81.8,81.73,81.79,7048.0,73.2301,73.2659,73.2032,73.2569,7048.0
2019-09-05 14:10:00,81.77,81.83,81.76,81.79,6035.0,73.239,73.2928,73.2301,73.2569,6035.0
2019-09-05 14:15:00,81.8,81.89,81.79,81.87,4585.0,73.2659,73.3465,73.2569,73.3286,4585.0
2019-09-05 14:20:00,81.87,81.87,81.74,81.74,5353.0,73.3286,73.3286,73.2122,73.2122,5353.0
2019-09-05 14:25:00,81.74,81.85,81.74,81.82,4496.0,73.2122,73.3107,73.2122,73.2838,4496.0
2019-09-05 14:30:00,81.82,81.83,81.77,81.82,6136.0,73.2838,73.2928,73.239,73.2838,6136.0
2019-09-05 14:35:00,81.8,81.9,81.8,81.89,29900.0,73.2659,73.3555,73.2659,73.3465,29900.0
2019-09-05 14:40:00,81.88,81.96,81.85,81.93,10563.0,73.3375,73.4092,73.3107,73.3823,10563.0
2019-09-05 14:45:00,81.92,82.01,81.91,82.0,13018.0,73.3734,73.454,73.3644,73.445,13018.0
2019-09-05 14:50:00,82.02,82.09,82.0,82.05,8607.0,73.4629,73.5256,73.445,73.4898,8607.0
2019-09-05 14:55:00,82.05,82.12,82.04,82.09,12177.0,73.4898,73.5525,73.4809,73.5256,12177.0
2019-09-05 15:00:00,82.11,82.19,82.08,82.08,10541.0,73.5436,73.6152,73.5167,73.5167,10541.0
2019-09-05 15:05:00,82.1,82.11,82.04,82.04,6618.0,73.5346,73.5436,73.4809,73.4809,6618.0
2019-09-05 15:10:00,82.03,82.07,82.03,82.06,6517.0,73.4719,73.5077,73.4719,73.4988,6517.0
2019-09-05 15:15:00,82.06,82.07,82.0,82.03,8688.0,73.4988,73.5077,73.445,73.4719,8688.0
2019-09-05 15:20:00,82.02,82.11,81.99,82.1,13640.0,73.4629,73.5436,73.4361,73.5346,13640.0
2019-09-05 15:25:00,82.09,82.15,82.08,82.15,11506.0,73.5256,73.5794,73.5167,73.5794,11506.0
2019-09-05 15:30:00,82.16,82.17,82.11,82.15,18826.0,73.5883,73.5973,73.5436,73.5794,18826.0
2019-09-05 15:35:00,82.16,82.28,82.16,82.25,24398.0,73.5883,73.6958,73.5883,73.6689,24398.0
2019-09-05 15:40:00,82.25,82.27,82.16,82.17,30452.0,73.6689,73.6869,73.5883,73.5973,30452.0
2019-09-05 15:45:00,82.16,82.24,82.13,82.14,36593.0,73.5883,73.66,73.5615,73.5704,36593.0
2019-09-05 15:50:00,82.14,82.14,82.04,82.12,58784.0,73.5704,73.5704,73.4809,73.5525,58784.0
2019-09-05 15:55:00,82.12,82.13,81.93,81.96,98214.0,73.5525,73.5615,73.3823,73.4092,98214.0
2019-09-06 09:30:00,81.98,82.52,81.71,82.14,26425.0,73.4271,73.9108,73.1853,73.5704,26425.0
2019-09-06 09:35:00,82.06,82.13,81.89,82.08,8693.0,73.4988,73.5615,73.3465,73.5167,8693.0
2019-09-06 09:40:00,82.02,82.14,81.87,81.91,7740.0,73.4629,73.5704,73.3286,73.3644,7740.0
2019-09-06 09:45:00,81.94,82.54,81.93,82.5,13333.0,73.3913,73.9287,73.3823,73.8929,13333.0
2019-09-06 09:50:00,82.5,82.63,82.44,82.63,13920.0,73.8929,74.0093,73.8391,74.0093,13920.0
2019-09-06 09:55:00,82.63,82.86,82.56,82.73,49279.0,74.0093,74.2153,73.9466,74.0989,49279.0
2019-09-06 10:00:00,82.76,82.82,82.66,82.74,14294.0,74.1257,74.1795,74.0362,74.1078,14294.0
2019-09-06 10:05:00,82.77,82.8,82.55,82.68,7460.0,74.1347,74.1616,73.9376,74.0541,7460.0
2019-09-06 10:10:00,82.68,82.73,82.55,82.73,10605.0,74.0541,74.0989,73.9376,74.0989,10605.0
2019-09-06 10:15:00,82.74,82.86,82.71,82.8,12623.0,74.1078,74.2153,74.081,74.1616,12623.0
2019-09-06 10:20:00,82.78,82.89,82.76,82.86,9077.0,74.1437,74.2422,74.1257,74.2153,9077.0
2019-09-06 10:25:00,82.86,82.99,82.8,82.97,18629.0,74.2153,74.3317,74.1616,74.3138,18629.0
2019-09-06 10:30:00,82.98,83.09,82.87,83.07,28863.0,74.3228,74.4213,74.2243,74.4034,28863.0
2019-09-06 10:35:00,83.09,83.15,83.04,83.13,20223.0,74.4213,74.475,74.3765,74.4571,20223.0
2019-09-06 10:40:00,83.12,83.34,83.12,83.28,29520.0,74.4482,74.6452,74.4482,74.5915,29520.0
2019-09-06 10:45:00,83.3,83.42,83.24,83.37,29709.0,74.6094,74.7169,74.5557,74.6721,29709.0
2019-09-06 10:50:00,83.38,83.4,83.12,83.12,17648.0,74.6811,74.699,74.4482,74.4482,17648.0
2019-09-06 10:55:00,83.11,83.19,83.04,83.19,9963.0,74.4392,74.5109,74.3765,74.5109,9963.0
2019-09-06 11:00:00,83.17,83.17,82.97,83.0,16455.0,74.493,74.493,74.3138,74.3407,16455.0
2019-09-06 11:05:00,83.0,83.14,83.0,83.09,12164.0,74.3407,74.4661,74.3407,74.4213,12164.0
2019-09-06 11:10:00,83.06,83.14,83.04,83.14,11682.0,74.3944,74.4661,74.3765,74.4661,11682.0
2019-09-06 11:15:00,83.12,83.21,83.05,83.2,12756.0,74.4482,74.5288,74.3855,74.5198,12756.0
2019-09-06 11:20:00,83.22,83.23,83.09,83.1,7512.0,74.5377,74.5467,74.4213,74.4303,7512.0
2019-09-06 11:25:00,83.09,83.1,83.0,83.05,9815.0,74.4213,74.4303,74.3407,74.3855,9815.0
2019-09-06 11:30:00,83.06,83.08,82.98,82.99,12843.0,74.3944,74.4124,74.3228,74.3317,12843.0
2019-09-06 11:35:00,83.01,83.09,83.0,83.06,5964.0,74.3497,74.4213,74.3407,74.3944,5964.0
2019-09-06 11:40:00,83.05,83.13,83.04,83.12,6996.0,74.3855,74.4571,74.3765,74.4482,6996.0
2019-09-06 11:45:00,83.12,83.17,83.07,83.09,7322.0,74.4482,74.493,74.4034,74.4213,7322.0
2019-09-06 11:50:00,83.09,83.13,83.06,83.07,9657.0,74.4213,74.4571,74.3944,74.4034,9657.0
2019-09-06 11:55:00,83.08,83.16,83.06,83.16,14261.0,74.4124,74.484,74.3944,74.484,14261.0
2019-09-06 12:00:00,83.16,83.26,83.13,83.25,15804.0,74.484,74.5736,74.4571,74.5646,15804.0
2019-09-06 12:05:00,83.25,83.25,83.16,83.21,13074.0,74.5646,74.5646,74.484,74.5288,13074.0
2019-09-06 12:10:00,83.22,83.24,83.19,83.19,8841.0,74.5377,74.5557,74.5109,74.5109,8841.0
2019-09-06 12:15:00,83.19,83.25,83.19,83.22,7938.0,74.5109,74.5646,74.5109,74.5377,7938.0
2019-09-06 12:20:00,83.22,83.29,83.21,83.26,11908.0,74.5377,74.6004,74.5288,74.5736,11908.0
2019-09-06 12:25:00,83.27,83.3,83.22,83.29,8703.0,74.5825,74.6094,74.5377,74.6004,8703.0
2019-09-06 12:30:00,83.29,83.29,83.15,83.2,10071.0,74.6004,74.6004,74.475,74.5198,10071.0
2019-09-06 12:35:00,83.2,83.24,83.16,83.24,10052.0,74.5198,74.5557,74.484,74.5557,10052.0
2019-09-06 12:40:00,83.23,83.24,83.13,83.16,9534.0,74.5467,74.5557,74.4571,74.484,9534.0
2019-09-06 12:45:00,83.17,83.18,83.1,83.14,12636.0,74.493,74.5019,74.4303,74.4661,12636.0
2019-09-06 12:50:00,83.14,83.25,83.13,83.23,9998.0,74.4661,74.5646,74.4571,74.5467,9998.0
2019-09-06 12:55:00,83.22,83.26,83.2,83.21,13299.0,74.5377,74.5736,74.5198,74.5288,13299.0
2019-09-06 13:00:00,83.23,83.33,83.23,83.3,11361.0,74.5467,74.6363,74.5467,74.6094,11361.0
2019-09-06 13:05:00,83.28,83.31,83.25,83.31,6434.0,74.5915,74.6184,74.5646,74.6184,6434.0
2019-09-06 13:10:00,83.29,83.32,83.26,83.31,10156.0,74.6004,74.6273,74.5736,74.6184,10156.0
2019-09-06 13:15:00,83.31,83.33,83.28,83.29,11486.0,74.6184,74.6363,74.5915,74.6004,11486.0
2019-09-06 13:20:00,83.29,83.38,83.27,83.31,12936.0,74.6004,74.6811,74.5825,74.6184,12936.0
2019-09-06 13:25:00,83.31,83.36,83.28,83.36,8333.0,74.6184,74.6631,74.5915,74.6631,8333.0
2019-09-06 13:30:00,83.36,83.49,83.32,83.34,40834.0,74.6631,74.7796,74.6273,74.6452,40834.0
2019-09-06 13:35:00,83.34,83.35,83.24,83.29,22974.0,74.6452,74.6542,74.5557,74.6004,22974.0
2019-09-06 13:40:00,83.27,83.28,83.22,83.22,9891.0,74.5825,74.5915,74.5377,74.5377,9891.0
2019-09-06 13:45:00,83.19,83.22,83.16,83.22,6559.0,74.5109,74.5377,74.484,74.5377,6559.0
2019-09-06 13:50:00,83.22,83.25,83.16,83.16,7503.0,74.5377,74.5646,74.484,74.484,7503.0
2019-09-06 13:55:00,83.17,83.23,83.13,83.19,14768.0,74.493,74.5467,74.4571,74.5109,14768.0
2019-09-06 14:00:00,83.2,83.21,83.15,83.19,10018.0,74.5198,74.5288,74.475,74.5109,10018.0
2019-09-06 14:05:00,83.19,83.19,83.09,83.12,9324.0,74.5109,74.5109,74.4213,74.4482,9324.0
2019-09-06 14:10:00,83.12,83.2,83.12,83.2,9373.0,74.4482,74.5198,74.4482,74.5198,9373.0
2019-09-06 14:15:00,83.21,83.24,83.18,83.24,8761.0,74.5288,74.5557,74.5019,74.5557,8761.0
2019-09-06 14:20:00,83.23,83.25,83.21,83.22,8379.0,74.5467,74.5646,74.5288,74.5377,8379.0
2019-09-06 14:25:00,83.23,83.24,83.18,83.24,9045.0,74.5467,74.5557,74.5019,74.5557,9045.0
2019-09-06 14:30:00,83.25,83.27,83.2,83.24,9092.0,74.5646,74.5825,74.5198,74.5557,9092.0
2019-09-06 14:35:00,83.24,83.28,83.23,83.27,12018.0,74.5557,74.5915,74.5467,74.5825,12018.0
2019-09-06 14:40:00,83.27,83.28,83.21,83.23,10788.0,74.5825,74.5915,74.5288,74.5467,10788.0
2019-09-06 14:45:00,83.22,83.24,83.19,83.24,10228.0,74.5377,74.5557,74.5109,74.5557,10228.0
2019-09-06 14:50:00,83.22,83.23,83.16,83.2,12030.0,74.5377,74.5467,74.484,74.5198,12030.0
2019-09-06 14:55:00,83.19,83.21,83.17,83.2,11007.0,74.5109,74.5288,74.493,74.5198,11007.0
2019-09-06 15:00:00,83.2,83.2,83.18,83.19,8787.0,74.5198,74.5198,74.5019,74.5109,8787.0
2019-09-06 15:05:00,83.19,83.28,83.18,83.27,21003.0,74.5109,74.5915,74.5019,74.5825,21003.0
2019-09-06 15:10:00,83.28,83.35,83.26,83.34,49208.0,74.5915,74.6542,74.5736,74.6452,49208.0
2019-09-06 15:15:00,83.34,83.34,83.25,83.28,47101.0,74.6452,74.6452,74.5646,74.5915,47101.0
2019-09-06 15:20:00,83.28,83.35,83.26,83.32,15838.0,74.5915,74.6542,74.5736,74.6273,15838.0
2019-09-06 15:25:00,83.34,83.45,83.33,83.45,20227.0,74.6452,74.7438,74.6363,74.7438,20227.0
2019-09-06 15:30:00,83.44,83.45,83.36,83.38,26468.0,74.7348,74.7438,74.6631,74.6811,26468.0
2019-09-06 15:35:00,83.38,83.38,83.24,83.28,23433.0,74.6811,74.6811,74.5557,74.5915,23433.0
2019-09-06 15:40:00,83.28,83.28,83.17,83.19,26371.0,74.5915,74.5915,74.493,74.5109,26371.0
2019-09-06 15:45:00,83.2,83.21,83.12,83.2,29563.0,74.5198,74.5288,74.4482,74.5198,29563.0
2019-09-06 15:50:00,83.19,83.31,83.14,83.26,60693.0,74.5109,74.6184,74.4661,74.5736,60693.0
2019-09-06 15:55:00,83.25,83.29,83.19,83.25,72685.0,74.5646,74.6004,74.5109,74.5646,72685.0
2019-09-09 09:30:00,83.82,83.82,83.49,83.5,32251.0,75.0751,75.0751,74.7796,74.7885,32251.0
2019-09-09 09:35:00,83.56,83.76,83.51,83.71,5513.0,74.8423,75.0214,74.7975,74.9766,5513.0
2019-09-09 09:40:00,83.74,83.9,83.72,83.87,9349.0,75.0035,75.1468,74.9856,75.1199,9349.0
2019-09-09 09:45:00,83.9,84.15,83.86,84.12,14027.0,75.1468,75.3707,75.111,75.3439,14027.0
2019-09-09 09:50:00,84.2,84.2,84.02,84.06,6323.0,75.4155,75.4155,75.2543,75.2901,6323.0
2019-09-09 09:55:00,84.02,84.28,84.02,84.26,15806.0,75.2543,75.4872,75.2543,75.4692,15806.0
2019-09-09 10:00:00,84.26,84.32,84.03,84.27,20930.0,75.4692,75.523,75.2632,75.4782,20930.0
2019-09-09 10:05:00,84.27,84.38,84.24,84.32,10314.0,75.4782,75.5767,75.4513,75.523,10314.0
2019-09-09 10:10:00,84.36,84.48,84.29,84.43,8057.0,75.5588,75.6663,75.4961,75.6215,8057.0
2019-09-09 10:15:00,84.46,84.46,84.36,84.43,11863.0,75.6484,75.6484,75.5588,75.6215,11863.0
2019-09-09 10:20:00,84.44,84.48,84.33,84.42,10166.0,75.6305,75.6663,75.5319,75.6126,10166.0
2019-09-09 10:25:00,84.43,84.43,84.2,84.24,11641.0,75.6215,75.6215,75.4155,75.4513,11641.0
2019-09-09 10:30:00,84.25,84.29,84.19,84.28,9148.0,75.4603,75.4961,75.4065,75.4872,9148.0
2019-09-09 10:35:00,84.27,84.27,84.18,84.23,7936.0,75.4782,75.4782,75.3976,75.4424,7936.0
2019-09-09 10:40:00,84.23,84.32,84.18,84.32,10493.0,75.4424,75.523,75.3976,75.523,10493.0
2019-09-09 10:45:00,84.32,84.35,84.23,84.33,16407.0,75.523,75.5499,75.4424,75.5319,16407.0
2019-09-09 10:50:00,84.31,84.44,84.3,84.42,9758.0,75.514,75.6305,75.5051,75.6126,9758.0
2019-09-09 10:55:00,84.43,84.58,84.41,84.52,29092.0,75.6215,75.7559,75.6036,75.7021,29092.0
2019-09-09 11:00:00,84.5,84.55,84.39,84.41,14381.0,75.6842,75.729,75.5857,75.6036,14381.0
2019-09-09 11:05:00,84.42,84.45,84.39,84.43,13131.0,75.6126,75.6394,75.5857,75.6215,13131.0
2019-09-09 11:10:00,84.41,84.49,84.38,84.44,14759.0,75.6036,75.6752,75.5767,75.6305,14759.0
2019-09-09 11:15:00,84.42,84.44,84.38,84.41,15306.0,75.6126,75.6305,75.5767,75.6036,15306.0
2019-09-09 11:20:00,84.4,84.42,84.23,84.27,15980.0,75.5946,75.6126,75.4424,75.4782,15980.0
2019-09-09 11:25:00,84.27,84.35,84.25,84.27,10886.0,75.4782,75.5499,75.4603,75.4782,10886.0
2019-09-09 11:30:00,84.27,84.28,84.23,84.28,8235.0,75.4782,75.4872,75.4424,75.4872,8235.0
2019-09-09 11:35:00,84.26,84.39,84.24,84.35,14900.0,75.4692,75.5857,75.4513,75.5499,14900.0
2019-09-09 11:40:00,84.34,84.38,84.31,84.37,16535.0,75.5409,75.5767,75.514,75.5678,16535.0
2019-09-09 11:45:00,84.39,84.58,84.38,84.58,11936.0,75.5857,75.7559,75.5767,75.7559,11936.0
2019-09-09 11:50:00,84.55,84.58,84.52,84.55,11629.0,75.729,75.7559,75.7021,75.729,11629.0
2019-09-09 11:55:00,84.55,84.68,84.54,84.68,15248.0,75.729,75.8454,75.72,75.8454,15248.0
2019-09-09 12:00:00,84.68,84.74,84.68,84.74,17663.0,75.8454,75.8992,75.8454,75.8992,17663.0
2019-09-09 12:05:00,84.73,84.85,84.72,84.81,16483.0,75.8902,75.9977,75.8813,75.9619,16483.0
2019-09-09 12:10:00,84.83,84.93,84.82,84.91,27879.0,75.9798,76.0693,75.9708,76.0514,27879.0
2019-09-09 12:15:00,84.91,84.93,84.76,84.79,22528.0,76.0514,76.0693,75.9171,75.944,22528.0
2019-09-09 12:20:00,84.8,84.86,84.79,84.85,16913.0,75.9529,76.0066,75.944,75.9977,16913.0
2019-09-09 12:25:00,84.85,84.86,84.67,84.74,19785.0,75.9977,76.0066,75.8365,75.8992,19785.0
2019-09-09 12:30:00,84.73,84.77,84.66,84.72,19204.0,75.8902,75.926,75.8275,75.8813,19204.0
2019-09-09 12:35:00,84.7,84.7,84.56,84.62,27292.0,75.8633,75.8633,75.7379,75.7917,27292.0
2019-09-09 12:40:00,84.63,84.7,84.63,84.65,11293.0,75.8006,75.8633,75.8006,75.8186,11293.0
2019-09-09 12:45:00,84.67,84.73,84.62,84.62,12065.0,75.8365,75.8902,75.7917,75.7917,12065.0
2019-09-09 12:50:00,84.62,84.73,84.58,84.68,11249.0,75.7917,75.8902,75.7559,75.8454,11249.0
2019-09-09 12:55:00,84.68,84.73,84.66,84.72,10128.0,75.8454,75.8902,75.8275,75.8813,10128.0
2019-09-09 13:00:00,84.73,84.77,84.71,84.73,18287.0,75.8902,75.926,75.8723,75.8902,18287.0
2019-09-09 13:05:00,84.75,84.88,84.75,84.88,13756.0,75.9081,76.0246,75.9081,76.0246,13756.0
2019-09-09 13:10:00,84.88,84.88,84.71,84.73,10958.0,76.0246,76.0246,75.8723,75.8902,10958.0
2019-09-09 13:15:00,84.73,84.79,84.71,84.78,9145.0,75.8902,75.944,75.8723,75.935,9145.0
2019-09-09 13:20:00,84.78,84.78,84.69,84.7,8374.0,75.935,75.935,75.8544,75.8633,8374.0
2019-09-09 13:25:00,84.7,84.76,84.67,84.67,10085.0,75.8633,75.9171,75.8365,75.8365,10085.0
2019-09-09 13:30:00,84.67,84.72,84.6,84.64,12202.0,75.8365,75.8813,75.7738,75.8096,12202.0
2019-09-09 13:35:00,84.64,84.7,84.6,84.68,15292.0,75.8096,75.8633,75.7738,75.8454,15292.0
2019-09-09 13:40:00,84.69,84.73,84.64,84.72,17736.0,75.8544,75.8902,75.8096,75.8813,17736.0
2019-09-09 13:45:00,84.71,84.77,84.7,84.74,10496.0,75.8723,75.926,75.8633,75.8992,10496.0
2019-09-09 13:50:00,84.73,84.8,84.69,84.75,15020.0,75.8902,75.9529,75.8544,75.9081,15020.0
2019-09-09 13:55:00,84.75,84.76,84.7,84.72,8116.0,75.9081,75.9171,75.8633,75.8813,8116.0
2019-09-09 14:00:00,84.72,84.74,84.67,84.7,12697.0,75.8813,75.8992,75.8365,75.8633,12697.0
2019-09-09 14:05:00,84.69,84.69,84.56,84.59,12184.0,75.8544,75.8544,75.7379,75.7648,12184.0
2019-09-09 14:10:00,84.59,84.65,84.54,84.63,14136.0,75.7648,75.8186,75.72,75.8006,14136.0
2019-09-09 14:15:00,84.63,84.63,84.57,84.63,21626.0,75.8006,75.8006,75.7469,75.8006,21626.0
2019-09-09 14:20:00,84.62,84.71,84.59,84.69,11906.0,75.7917,75.8723,75.7648,75.8544,11906.0
2019-09-09 14:25:00,84.68,84.7,84.64,84.67,9831.0,75.8454,75.8633,75.8096,75.8365,9831.0
2019-09-09 14:30:00,84.66,84.73,84.63,84.72,8601.0,75.8275,75.8902,75.8006,75.8813,8601.0
2019-09-09 14:35:00,84.73,84.73,84.62,84.7,15687.0,75.8902,75.8902,75.7917,75.8633,15687.0
2019-09-09 14:40:00,84.7,84.72,84.62,84.66,13354.0,75.8633,75.8813,75.7917,75.8275,13354.0
2019-09-09 14:45:00,84.66,84.67,84.63,84.64,9068.0,75.8275,75.8365,75.8006,75.8096,9068.0
2019-09-09 14:50:00,84.64,84.64,84.56,84.56,10377.0,75.8096,75.8096,75.7379,75.7379,10377.0
2019-09-09 14:55:00,84.57,84.63,84.57,84.59,9261.0,75.7469,75.8006,75.7469,75.7648,9261.0
2019-09-09 15:00:00,84.59,84.69,84.56,84.67,16100.0,75.7648,75.8544,75.7379,75.8365,16100.0
2019-09-09 15:05:00,84.67,84.67,84.58,84.59,10085.0,75.8365,75.8365,75.7559,75.7648,10085.0
2019-09-09 15:10:00,84.58,84.74,84.58,84.71,16745.0,75.7559,75.8992,75.7559,75.8723,16745.0
2019-09-09 15:15:00,84.71,84.73,84.66,84.73,14079.0,75.8723,75.8902,75.8275,75.8902,14079.0
2019-09-09 15:20:00,84.73,84.74,84.7,84.73,13653.0,75.8902,75.8992,75.8633,75.8902,13653.0
2019-09-09 15:25:00,84.73,84.73,84.59,84.62,17693.0,75.8902,75.8902,75.7648,75.7917,17693.0
2019-09-09 15:30:00,84.62,84.63,84.51,84.58,26055.0,75.7917,75.8006,75.6932,75.7559,26055.0
2019-09-09 15:35:00,84.59,84.62,84.52,84.6,36498.0,75.7648,75.7917,75.7021,75.7738,36498.0
2019-09-09 15:40:00,84.6,84.62,84.56,84.62,34163.0,75.7738,75.7917,75.7379,75.7917,34163.0
2019-09-09 15:45:00,84.6,84.76,84.58,84.67,36663.0,75.7738,75.9171,75.7559,75.8365,36663.0
2019-09-09 15:50:00,84.67,84.81,84.67,84.79,50256.0,75.8365,75.9619,75.8365,75.944,50256.0
2019-09-09 15:55:00,84.78,84.87,84.75,84.86,126781.0,75.935,76.0156,75.9081,76.0066,126781.0
2019-09-10 09:30:00,85.0,85.75,85.0,85.67,65052.0,76.132,76.8038,76.132,76.7321,65052.0
2019-09-10 09:35:00,85.67,86.0,85.24,85.24,35478.0,76.7321,77.0277,76.347,76.347,35478.0
2019-09-10 09:40:00,85.14,85.68,85.02,85.61,32387.0,76.2574,76.7411,76.15,76.6784,32387.0
2019-09-10 09:45:00,85.64,86.04,85.57,86.01,41718.0,76.7053,77.0635,76.6426,77.0367,41718.0
2019-09-10 09:50:00,85.97,86.17,85.91,86.17,72436.0,77.0008,77.18,76.9471,77.18,72436.0
2019-09-10 09:55:00,86.17,86.31,86.04,86.25,59759.0,77.18,77.3054,77.0635,77.2516,59759.0
2019-09-10 10:00:00,86.22,86.49,86.18,86.43,58767.0,77.2248,77.4666,77.1889,77.4129,58767.0
2019-09-10 10:05:00,86.41,86.44,85.98,85.98,56088.0,77.3949,77.4218,77.0098,77.0098,56088.0
2019-09-10 10:10:00,85.96,85.96,85.68,85.73,18118.0,76.9919,76.9919,76.7411,76.7859,18118.0
2019-09-10 10:15:00,85.7,85.75,85.38,85.42,31416.0,76.759,76.8038,76.4724,76.5082,31416.0
2019-09-10 10:20:00,85.4,85.43,85.2,85.39,24527.0,76.4903,76.5172,76.3112,76.4814,24527.0
2019-09-10 10:25:00,85.36,85.41,85.26,85.36,13834.0,76.4545,76.4993,76.3649,76.4545,13834.0
2019-09-10 10:30:00,85.36,85.45,85.28,85.3,29364.0,76.4545,76.5351,76.3828,76.4007,29364.0
2019-09-10 10:35:00,85.35,85.5,85.33,85.42,21145.0,76.4455,76.5799,76.4276,76.5082,21145.0
2019-09-10 10:40:00,85.4,85.64,85.34,85.49,21274.0,76.4903,76.7053,76.4366,76.5709,21274.0
2019-09-10 10:45:00,85.52,85.52,85.39,85.44,14630.0,76.5978,76.5978,76.4814,76.5261,14630.0
2019-09-10 10:50:00,85.41,85.41,85.2,85.26,16097.0,76.4993,76.4993,76.3112,76.3649,16097.0
2019-09-10 10:55:00,85.24,85.34,85.23,85.26,29242.0,76.347,76.4366,76.338,76.3649,29242.0
2019-09-10 11:00:00,85.28,85.42,85.17,85.37,37711.0,76.3828,76.5082,76.2843,76.4634,37711.0
2019-09-10 11:05:00,85.41,85.69,85.39,85.61,15354.0,76.4993,76.7501,76.4814,76.6784,15354.0
2019-09-10 11:10:00,85.63,85.7,85.5,85.7,15393.0,76.6963,76.759,76.5799,76.759,15393.0
2019-09-10 11:15:00,85.72,85.83,85.67,85.74,19793.0,76.7769,76.8754,76.7321,76.7948,19793.0
2019-09-10 11:20:00,85.75,85.79,85.69,85.74,18823.0,76.8038,76.8396,76.7501,76.7948,18823.0
2019-09-10 11:25:00,85.72,85.77,85.61,85.7,14576.0,76.7769,76.8217,76.6784,76.759,14576.0
2019-09-10 11:30:00,85.7,85.7,85.47,85.53,22837.0,76.759,76.759,76.553,76.6067,22837.0
2019-09-10 11:35:00,85.54,85.65,85.48,85.63,29266.0,76.6157,76.7142,76.562,76.6963,29266.0
2019-09-10 11:40:00,85.62,85.65,85.52,85.55,31899.0,76.6874,76.7142,76.5978,76.6247,31899.0
2019-09-10 11:45:00,85.55,85.87,85.5,85.84,27844.0,76.6247,76.9113,76.5799,76.8844,27844.0
2019-09-10 11:50:00,85.86,86.1,85.84,86.03,57299.0,76.9023,77.1173,76.8844,77.0546,57299.0
2019-09-10 11:55:00,86.03,86.05,85.89,85.99,40109.0,77.0546,77.0725,76.9292,77.0188,40109.0
2019-09-10 12:00:00,86.04,86.04,85.66,85.8,20328.0,77.0635,77.0635,76.7232,76.8486,20328.0
2019-09-10 12:05:00,85.78,85.88,85.72,85.85,19660.0,76.8307,76.9202,76.7769,76.8934,19660.0
2019-09-10 12:10:00,85.84,86.06,85.83,86.02,25159.0,76.8844,77.0815,76.8754,77.0456,25159.0
2019-09-10 12:15:00,86.03,86.09,85.99,86.01,15661.0,77.0546,77.1083,77.0188,77.0367,15661.0
2019-09-10 12:20:00,86.02,86.11,86.0,86.04,14365.0,77.0456,77.1262,77.0277,77.0635,14365.0
2019-09-10 12:25:00,86.04,86.04,85.98,85.98,15418.0,77.0635,77.0635,77.0098,77.0098,15418.0
2019-09-10 12:30:00,85.98,86.04,85.95,85.96,35229.0,77.0098,77.0635,76.9829,76.9919,35229.0
2019-09-10 12:35:00,85.95,86.04,85.9,86.04,12274.0,76.9829,77.0635,76.9381,77.0635,12274.0
2019-09-10 12:40:00,86.04,86.06,85.98,85.98,15426.0,77.0635,77.0815,77.0098,77.0098,15426.0
2019-09-10 12:45:00,85.98,86.06,85.98,86.04,12461.0,77.0098,77.0815,77.0098,77.0635,12461.0
2019-09-10 12:50:00,86.04,86.1,86.02,86.08,15152.0,77.0635,77.1173,77.0456,77.0994,15152.0
2019-09-10 12:55:00,86.08,86.1,85.97,86.05,13027.0,77.0994,77.1173,77.0008,77.0725,13027.0
2019-09-10 13:00:00,86.06,86.06,85.98,85.98,15580.0,77.0815,77.0815,77.0098,77.0098,15580.0
2019-09-10 13:05:00,85.97,85.97,85.87,85.93,16935.0,77.0008,77.0008,76.9113,76.965,16935.0
2019-09-10 13:10:00,85.95,86.0,85.93,86.0,21825.0,76.9829,77.0277,76.965,77.0277,21825.0
2019-09-10 13:15:00,86.01,86.04,85.87,86.03,22985.0,77.0367,77.0635,76.9113,77.0546,22985.0
2019-09-10 13:20:00,86.05,86.27,86.04,86.23,25100.0,77.0725,77.2695,77.0635,77.2337,25100.0
2019-09-10 13:25:00,86.25,86.28,86.15,86.18,16014.0,77.2516,77.2785,77.1621,77.1889,16014.0
2019-09-10 13:30:00,86.19,86.42,86.17,86.41,91548.0,77.1979,77.4039,77.18,77.3949,91548.0
2019-09-10 13:35:00,86.41,86.47,86.24,86.25,29080.0,77.3949,77.4487,77.2427,77.2516,29080.0
2019-09-10 13:40:00,86.25,86.25,86.1,86.11,12216.0,77.2516,77.2516,77.1173,77.1262,12216.0
2019-09-10 13:45:00,86.11,86.14,86.08,86.11,11887.0,77.1262,77.1531,77.0994,77.1262,11887.0
2019-09-10 13:50:00,86.1,86.27,86.1,86.16,14332.0,77.1173,77.2695,77.1173,77.171,14332.0
2019-09-10 13:55:00,86.15,86.17,86.09,86.12,11387.0,77.1621,77.18,77.1083,77.1352,11387.0
2019-09-10 14:00:00,86.11,86.12,86.03,86.05,17668.0,77.1262,77.1352,77.0546,77.0725,17668.0
2019-09-10 14:05:00,86.05,86.27,86.05,86.23,13755.0,77.0725,77.2695,77.0725,77.2337,13755.0
2019-09-10 14:10:00,86.23,86.27,86.19,86.19,14677.0,77.2337,77.2695,77.1979,77.1979,14677.0
2019-09-10 14:15:00,86.19,86.2,86.12,86.15,12828.0,77.1979,77.2068,77.1352,77.1621,12828.0
2019-09-10 14:20:00,86.14,86.24,86.12,86.23,13791.0,77.1531,77.2427,77.1352,77.2337,13791.0
2019-09-10 14:25:00,86.22,86.27,86.19,86.21,19128.0,77.2248,77.2695,77.1979,77.2158,19128.0
2019-09-10 14:30:00,86.21,86.24,86.16,86.21,13567.0,77.2158,77.2427,77.171,77.2158,13567.0
2019-09-10 14:35:00,86.22,86.22,86.1,86.1,9726.0,77.2248,77.2248,77.1173,77.1173,9726.0
2019-09-10 14:40:00,86.11,86.13,86.0,86.0,9255.0,77.1262,77.1441,77.0277,77.0277,9255.0
2019-09-10 14:45:00,85.99,86.05,85.96,85.97,11327.0,77.0188,77.0725,76.9919,77.0008,11327.0
2019-09-10 14:50:00,85.97,86.02,85.93,86.02,13705.0,77.0008,77.0456,76.965,77.0456,13705.0
2019-09-10 14:55:00,86.03,86.07,86.0,86.01,12561.0,77.0546,77.0904,77.0277,77.0367,12561.0
2019-09-10 15:00:00,86.04,86.22,86.04,86.22,21087.0,77.0635,77.2248,77.0635,77.2248,21087.0
2019-09-10 15:05:00,86.21,86.4,86.2,86.37,30083.0,77.2158,77.386,77.2068,77.3591,30083.0
2019-09-10 15:10:00,86.36,86.43,86.33,86.42,36067.0,77.3502,77.4129,77.3233,77.4039,36067.0
2019-09-10 15:15:00,86.42,86.5,86.41,86.46,30851.0,77.4039,77.4755,77.3949,77.4397,30851.0
2019-09-10 15:20:00,86.47,86.47,86.38,86.44,31525.0,77.4487,77.4487,77.3681,77.4218,31525.0
2019-09-10 15:25:00,86.45,86.5,86.43,86.44,31040.0,77.4308,77.4755,77.4129,77.4218,31040.0
2019-09-10 15:30:00,86.44,86.5,86.43,86.48,31605.0,77.4218,77.4755,77.4129,77.4576,31605.0
2019-09-10 15:35:00,86.48,86.5,86.47,86.48,50791.0,77.4576,77.4755,77.4487,77.4576,50791.0
2019-09-10 15:40:00,86.49,86.68,86.48,86.68,58511.0,77.4666,77.6368,77.4576,77.6368,58511.0
2019-09-10 15:45:00,86.68,86.69,86.6,86.61,70344.0,77.6368,77.6457,77.5651,77.5741,70344.0
2019-09-10 15:50:00,86.6,86.63,86.51,86.55,83315.0,77.5651,77.592,77.4845,77.5203,83315.0
2019-09-10 15:55:00,86.55,86.86,86.55,86.84,171934.0,77.5203,77.798,77.5203,77.7801,171934.0
2019-09-11 09:30:00,86.89,87.0,86.5,86.64,43520.0,77.8249,77.9234,77.4755,77.6009,43520.0
2019-09-11 09:35:00,86.65,86.65,85.82,86.09,10055.0,77.6099,77.6099,76.8665,77.1083,10055.0
2019-09-11 09:40:00,86.09,86.36,86.0,86.31,9767.0,77.1083,77.3502,77.0277,77.3054,9767.0
2019-09-11 09:45:00,86.43,87.11,86.41,87.07,28063.0,77.4129,78.0219,77.3949,77.9861,28063.0
2019-09-11 09:50:00,87.04,87.24,86.92,86.92,8411.0,77.9592,78.1383,77.8517,77.8517,8411.0
2019-09-11 09:55:00,86.93,86.93,86.75,86.75,2262.0,77.8607,77.8607,77.6995,77.6995,2262.0
2019-09-11 10:00:00,86.8,86.88,86.42,86.55,24279.0,77.7442,77.8159,77.4039,77.5203,24279.0
2019-09-11 10:05:00,86.53,86.67,86.5,86.53,12248.0,77.5024,77.6278,77.4755,77.5024,12248.0
2019-09-11 10:10:00,86.5,86.64,86.5,86.63,12571.0,77.4755,77.6009,77.4755,77.592,12571.0
2019-09-11 10:15:00,86.65,86.65,86.47,86.5,15893.0,77.6099,77.6099,77.4487,77.4755,15893.0
2019-09-11 10:20:00,86.54,86.65,86.5,86.56,6262.0,77.5114,77.6099,77.4755,77.5293,6262.0
2019-09-11 10:25:00,86.5,86.5,86.33,86.47,13991.0,77.4755,77.4755,77.3233,77.4487,13991.0
2019-09-11 10:30:00,86.44,86.59,86.44,86.56,6164.0,77.4218,77.5562,77.4218,77.5293,6164.0
2019-09-11 10:35:00,86.59,86.73,86.56,86.7,15458.0,77.5562,77.6816,77.5293,77.6547,15458.0
2019-09-11 10:40:00,86.7,86.8,86.65,86.8,9041.0,77.6547,77.7442,77.6099,77.7442,9041.0
2019-09-11 10:45:00,86.81,86.87,86.68,86.72,11755.0,77.7532,77.8069,77.6368,77.6726,11755.0
2019-09-11 10:50:00,86.72,86.89,86.72,86.84,9418.0,77.6726,77.8249,77.6726,77.7801,9418.0
2019-09-11 10:55:00,86.83,86.85,86.75,86.8,10796.0,77.7711,77.789,77.6995,77.7442,10796.0
2019-09-11 11:00:00,86.8,86.92,86.71,86.88,22391.0,77.7442,77.8517,77.6636,77.8159,22391.0
2019-09-11 11:05:00,86.87,86.88,86.72,86.79,9770.0,77.8069,77.8159,77.6726,77.7353,9770.0
2019-09-11 11:10:00,86.79,86.87,86.71,86.73,15141.0,77.7353,77.8069,77.6636,77.6816,15141.0
2019-09-11 11:15:00,86.73,86.73,86.52,86.52,11099.0,77.6816,77.6816,77.4935,77.4935,11099.0
2019-09-11 11:20:00,86.5,86.68,86.42,86.61,9211.0,77.4755,77.6368,77.4039,77.5741,9211.0
2019-09-11 11:25:00,86.62,86.63,86.45,86.48,8954.0,77.583,77.592,77.4308,77.4576,8954.0
2019-09-11 11:30:00,86.49,86.78,86.47,86.77,11382.0,77.4666,77.7263,77.4487,77.7174,11382.0
2019-09-11 11:35:00,86.72,86.77,86.55,86.55,8493.0,77.6726,77.7174,77.5203,77.5203,8493.0
2019-09-11 11:40:00,86.56,86.61,86.52,86.53,10103.0,77.5293,77.5741,77.4935,77.5024,10103.0
2019-09-11 11:45:00,86.54,86.63,86.5,86.58,11878.0,77.5114,77.592,77.4755,77.5472,11878.0
2019-09-11 11:50:00,86.59,86.7,86.52,86.7,9523.0,77.5562,77.6547,77.4935,77.6547,9523.0
2019-09-11 11:55:00,86.7,86.85,86.68,86.85,12009.0,77.6547,77.789,77.6368,77.789,12009.0
2019-09-11 12:00:00,86.84,86.99,86.84,86.91,22293.0,77.7801,77.9144,77.7801,77.8428,22293.0
2019-09-11 12:05:00,86.88,86.98,86.84,86.87,18011.0,77.8159,77.9055,77.7801,77.8069,18011.0
2019-09-11 12:10:00,86.86,86.87,86.76,86.8,6994.0,77.798,77.8069,77.7084,77.7442,6994.0
2019-09-11 12:15:00,86.79,86.8,86.68,86.74,9752.0,77.7353,77.7442,77.6368,77.6905,9752.0
2019-09-11 12:20:00,86.73,86.78,86.67,86.77,4153.0,77.6816,77.7263,77.6278,77.7174,4153.0
2019-09-11 12:25:00,86.75,86.8,86.73,86.78,4794.0,77.6995,77.7442,77.6816,77.7263,4794.0
2019-09-11 12:30:00,86.77,86.81,86.71,86.8,11001.0,77.7174,77.7532,77.6636,77.7442,11001.0
2019-09-11 12:35:00,86.81,86.82,86.74,86.76,7535.0,77.7532,77.7622,77.6905,77.7084,7535.0
2019-09-11 12:40:00,86.76,86.8,86.76,86.8,3804.0,77.7084,77.7442,77.7084,77.7442,3804.0
2019-09-11 12:45:00,86.81,86.93,86.81,86.84,10606.0,77.7532,77.8607,77.7532,77.7801,10606.0
2019-09-11 12:50:00,86.84,86.93,86.83,86.9,11105.0,77.7801,77.8607,77.7711,77.8338,11105.0
2019-09-11 12:55:00,86.9,86.96,86.86,86.9,11741.0,77.8338,77.8876,77.798,77.8338,11741.0
2019-09-11 13:00:00,86.91,86.91,86.81,86.87,7487.0,77.8428,77.8428,77.7532,77.8069,7487.0
2019-09-11 13:05:00,86.85,86.88,86.82,86.84,7847.0,77.789,77.8159,77.7622,77.7801,7847.0
2019-09-11 13:10:00,86.82,86.87,86.78,86.85,2968.0,77.7622,77.8069,77.7263,77.789,2968.0
2019-09-11 13:15:00,86.84,86.91,86.79,86.91,7874.0,77.7801,77.8428,77.7353,77.8428,7874.0
2019-09-11 13:20:00,86.88,86.95,86.85,86.94,3755.0,77.8159,77.8786,77.789,77.8696,3755.0
2019-09-11 13:25:00,86.95,86.99,86.88,86.9,10496.0,77.8786,77.9144,77.8159,77.8338,10496.0
2019-09-11 13:30:00,86.9,86.94,86.88,86.94,8061.0,77.8338,77.8696,77.8159,77.8696,8061.0
2019-09-11 13:35:00,86.93,87.03,86.87,87.0,8394.0,77.8607,77.9503,77.8069,77.9234,8394.0
2019-09-11 13:40:00,87.0,87.06,86.94,86.97,5939.0,77.9234,77.9771,77.8696,77.8965,5939.0
2019-09-11 13:45:00,86.97,87.02,86.93,86.98,2829.0,77.8965,77.9413,77.8607,77.9055,2829.0
2019-09-11 13:50:00,87.0,87.0,86.95,86.95,4176.0,77.9234,77.9234,77.8786,77.8786,4176.0
2019-09-11 13:55:00,86.96,87.07,86.96,87.06,14786.0,77.8876,77.9861,77.8876,77.9771,14786.0
2019-09-11 14:00:00,87.05,87.11,86.98,87.09,11117.0,77.9682,78.0219,77.9055,78.004,11117.0
2019-09-11 14:05:00,87.11,87.13,87.05,87.11,8312.0,78.0219,78.0398,77.9682,78.0219,8312.0
2019-09-11 14:10:00,87.1,87.1,87.05,87.08,6905.0,78.013,78.013,77.9682,77.995,6905.0
2019-09-11 14:15:00,87.06,87.07,87.01,87.07,10454.0,77.9771,77.9861,77.9323,77.9861,10454.0
2019-09-11 14:20:00,87.08,87.15,87.08,87.12,8731.0,77.995,78.0577,77.995,78.0309,8731.0
2019-09-11 14:25:00,87.12,87.24,87.07,87.17,12702.0,78.0309,78.1383,77.9861,78.0756,12702.0
2019-09-11 14:30:00,87.2,87.31,87.19,87.31,14216.0,78.1025,78.201,78.0936,78.201,14216.0
2019-09-11 14:35:00,87.31,87.34,87.26,87.29,10316.0,78.201,78.2279,78.1563,78.1831,10316.0
2019-09-11 14:40:00,87.31,87.37,87.29,87.33,10348.0,78.201,78.2548,78.1831,78.219,10348.0
2019-09-11 14:45:00,87.33,87.33,87.26,87.29,7500.0,78.219,78.219,78.1563,78.1831,7500.0
2019-09-11 14:50:00,87.29,87.33,87.21,87.26,19522.0,78.1831,78.219,78.1115,78.1563,19522.0
2019-09-11 14:55:00,87.26,87.43,87.22,87.4,30376.0,78.1563,78.3085,78.1204,78.2817,30376.0
2019-09-11 15:00:00,87.41,87.52,87.41,87.47,12846.0,78.2906,78.3891,78.2906,78.3443,12846.0
2019-09-11 15:05:00,87.45,87.54,87.45,87.52,14898.0,78.3264,78.407,78.3264,78.3891,14898.0
2019-09-11 15:10:00,87.53,87.6,87.48,87.6,22905.0,78.3981,78.4608,78.3533,78.4608,22905.0
2019-09-11 15:15:00,87.59,87.64,87.55,87.64,27060.0,78.4518,78.4966,78.416,78.4966,27060.0
2019-09-11 15:20:00,87.64,87.68,87.62,87.65,23845.0,78.4966,78.5324,78.4787,78.5056,23845.0
2019-09-11 15:25:00,87.66,87.72,87.66,87.71,32978.0,78.5145,78.5683,78.5145,78.5593,32978.0
2019-09-11 15:30:00,87.72,87.78,87.71,87.73,25867.0,78.5683,78.622,78.5593,78.5772,25867.0
2019-09-11 15:35:00,87.73,87.78,87.7,87.76,37303.0,78.5772,78.622,78.5504,78.6041,37303.0
2019-09-11 15:40:00,87.76,87.77,87.69,87.73,34807.0,78.6041,78.613,78.5414,78.5772,34807.0
2019-09-11 15:45:00,87.72,87.72,87.6,87.71,48252.0,78.5683,78.5683,78.4608,78.5593,48252.0
2019-09-11 15:50:00,87.73,87.92,87.72,87.9,51535.0,78.5772,78.7474,78.5683,78.7295,51535.0
2019-09-11 15:55:00,87.91,88.07,87.89,88.0,163121.0,78.7384,78.8818,78.7205,78.8191,163121.0
2019-09-12 09:30:00,88.01,88.1,87.49,87.57,31754.0,78.828,78.9086,78.3623,78.4339,31754.0
2019-09-12 09:35:00,87.57,87.57,87.22,87.53,20039.0,78.4339,78.4339,78.1204,78.3981,20039.0
2019-09-12 09:40:00,87.55,87.59,87.18,87.18,12677.0,78.416,78.4518,78.0846,78.0846,12677.0
2019-09-12 09:45:00,87.08,87.08,86.81,86.85,16770.0,77.995,77.995,77.7532,77.789,16770.0
2019-09-12 09:50:00,86.82,87.17,86.7,87.17,12078.0,77.7622,78.0756,77.6547,78.0756,12078.0
2019-09-12 09:55:00,87.15,87.3,87.14,87.18,13949.0,78.0577,78.1921,78.0488,78.0846,13949.0
2019-09-12 10:00:00,87.14,87.17,86.93,87.17,18639.0,78.0488,78.0756,77.8607,78.0756,18639.0
2019-09-12 10:05:00,87.17,87.31,87.04,87.21,14350.0,78.0756,78.201,77.9592,78.1115,14350.0
2019-09-12 10:10:00,87.17,87.96,87.16,87.76,43515.0,78.0756,78.7832,78.0667,78.6041,43515.0
2019-09-12 10:15:00,87.78,88.0,87.72,87.73,15905.0,78.622,78.8191,78.5683,78.5772,15905.0
2019-09-12 10:20:00,87.74,87.99,87.69,87.94,43142.0,78.5862,78.8101,78.5414,78.7653,43142.0
2019-09-12 10:25:00,87.94,87.98,87.85,87.96,32295.0,78.7653,78.8011,78.6847,78.7832,32295.0
2019-09-12 10:30:00,87.96,87.98,87.8,87.9,19316.0,78.7832,78.8011,78.6399,78.7295,19316.0
2019-09-12 10:35:00,87.91,87.96,87.84,87.93,18154.0,78.7384,78.7832,78.6757,78.7564,18154.0
2019-09-12 10:40:00,87.93,87.95,87.74,87.79,13894.0,78.7564,78.7743,78.5862,78.631,13894.0
2019-09-12 10:45:00,87.8,87.84,87.56,87.67,13831.0,78.6399,78.6757,78.425,78.5235,13831.0
2019-09-12 10:50:00,87.65,87.74,87.02,87.03,23060.0,78.5056,78.5862,77.9413,77.9503,23060.0
2019-09-12 10:55:00,87.02,87.14,86.91,86.92,13666.0,77.9413,78.0488,77.8428,77.8517,13666.0
2019-09-12 11:00:00,86.86,87.02,86.82,86.95,20893.0,77.798,77.9413,77.7622,77.8786,20893.0
2019-09-12 11:05:00,86.95,87.13,86.88,87.13,18069.0,77.8786,78.0398,77.8159,78.0398,18069.0
2019-09-12 11:10:00,87.14,87.2,87.08,87.15,12130.0,78.0488,78.1025,77.995,78.0577,12130.0
2019-09-12 11:15:00,87.17,87.28,87.17,87.28,14104.0,78.0756,78.1742,78.0756,78.1742,14104.0
2019-09-12 11:20:00,87.27,87.28,87.18,87.25,18107.0,78.1652,78.1742,78.0846,78.1473,18107.0
2019-09-12 11:25:00,87.25,87.34,87.2,87.24,16972.0,78.1473,78.2279,78.1025,78.1383,16972.0
2019-09-12 11:30:00,87.25,87.31,87.19,87.29,14965.0,78.1473,78.201,78.0936,78.1831,14965.0
2019-09-12 11:35:00,87.27,87.3,87.19,87.24,11420.0,78.1652,78.1921,78.0936,78.1383,11420.0
2019-09-12 11:40:00,87.25,87.45,87.24,87.43,12801.0,78.1473,78.3264,78.1383,78.3085,12801.0
2019-09-12 11:45:00,87.44,87.57,87.44,87.56,11491.0,78.3175,78.4339,78.3175,78.425,11491.0
2019-09-12 11:50:00,87.52,87.52,87.32,87.34,12033.0,78.3891,78.3891,78.21,78.2279,12033.0
2019-09-12 11:55:00,87.32,87.38,87.26,87.37,12922.0,78.21,78.2637,78.1563,78.2548,12922.0
2019-09-12 12:00:00,87.37,87.42,87.26,87.32,7678.0,78.2548,78.2996,78.1563,78.21,7678.0
2019-09-12 12:05:00,87.32,87.38,87.27,87.31,14265.0,78.21,78.2637,78.1652,78.201,14265.0
2019-09-12 12:10:00,87.33,87.38,87.29,87.3,10534.0,78.219,78.2637,78.1831,78.1921,10534.0
2019-09-12 12:15:00,87.31,87.35,87.23,87.33,8842.0,78.201,78.2369,78.1294,78.219,8842.0
2019-09-12 12:20:00,87.33,87.42,87.33,87.38,7751.0,78.219,78.2996,78.219,78.2637,7751.0
2019-09-12 12:25:00,87.37,87.39,87.32,87.38,13127.0,78.2548,78.2727,78.21,78.2637,13127.0
2019-09-12 12:30:00,87.38,87.48,87.35,87.47,17049.0,78.2637,78.3533,78.2369,78.3443,17049.0
2019-09-12 12:35:00,87.47,87.61,87.43,87.59,75579.0,78.3443,78.4697,78.3085,78.4518,75579.0
2019-09-12 12:40:00,87.59,87.67,87.53,87.61,26467.0,78.4518,78.5235,78.3981,78.4697,26467.0
2019-09-12 12:45:00,87.61,87.7,87.59,87.67,9927.0,78.4697,78.5504,78.4518,78.5235,9927.0
2019-09-12 12:50:00,87.69,87.77,87.65,87.77,14043.0,78.5414,78.613,78.5056,78.613,14043.0
2019-09-12 12:55:00,87.77,87.82,87.72,87.74,11230.0,78.613,78.6578,78.5683,78.5862,11230.0
2019-09-12 13:00:00,87.76,87.94,87.76,87.94,18198.0,78.6041,78.7653,78.6041,78.7653,18198.0
2019-09-12 13:05:00,87.91,87.95,87.85,87.9,15287.0,78.7384,78.7743,78.6847,78.7295,15287.0
2019-09-12 13:10:00,87.89,87.9,87.76,87.77,10835.0,78.7205,78.7295,78.6041,78.613,10835.0
2019-09-12 13:15:00,87.76,87.76,87.61,87.61,8147.0,78.6041,78.6041,78.4697,78.4697,8147.0
2019-09-12 13:20:00,87.62,87.66,87.59,87.59,28426.0,78.4787,78.5145,78.4518,78.4518,28426.0
2019-09-12 13:25:00,87.59,87.59,87.49,87.59,15318.0,78.4518,78.4518,78.3623,78.4518,15318.0
2019-09-12 13:30:00,87.59,87.7,87.59,87.65,17590.0,78.4518,78.5504,78.4518,78.5056,17590.0
2019-09-12 13:35:00,87.66,87.71,87.53,87.54,9912.0,78.5145,78.5593,78.3981,78.407,9912.0
2019-09-12 13:40:00,87.54,87.64,87.51,87.64,10603.0,78.407,78.4966,78.3802,78.4966,10603.0
2019-09-12 13:45:00,87.63,87.63,87.48,87.52,13245.0,78.4877,78.4877,78.3533,78.3891,13245.0
2019-09-12 13:50:00,87.5,87.56,87.46,87.47,11330.0,78.3712,78.425,78.3354,78.3443,11330.0
2019-09-12 13:55:00,87.47,87.47,87.33,87.34,9334.0,78.3443,78.3443,78.219,78.2279,9334.0
2019-09-12 14:00:00,87.36,87.44,87.33,87.38,14016.0,78.2458,78.3175,78.219,78.2637,14016.0
2019-09-12 14:05:00,87.38,87.38,87.32,87.36,12349.0,78.2637,78.2637,78.21,78.2458,12349.0
2019-09-12 14:10:00,87.38,87.39,87.28,87.29,19743.0,78.2637,78.2727,78.1742,78.1831,19743.0
2019-09-12 14:15:00,87.29,87.35,87.27,87.32,15037.0,78.1831,78.2369,78.1652,78.21,15037.0
2019-09-12 14:20:00,87.33,87.37,87.24,87.29,27837.0,78.219,78.2548,78.1383,78.1831,27837.0
2019-09-12 14:25:00,87.27,87.28,87.21,87.22,11191.0,78.1652,78.1742,78.1115,78.1204,11191.0
2019-09-12 14:30:00,87.22,87.37,87.2,87.32,8642.0,78.1204,78.2548,78.1025,78.21,8642.0
2019-09-12 14:35:00,87.34,87.42,87.33,87.4,8925.0,78.2279,78.2996,78.219,78.2817,8925.0
2019-09-12 14:40:00,87.41,87.48,87.37,87.37,11125.0,78.2906,78.3533,78.2548,78.2548,11125.0
2019-09-12 14:45:00,87.36,87.4,87.34,87.35,9939.0,78.2458,78.2817,78.2279,78.2369,9939.0
2019-09-12 14:50:00,87.34,87.44,87.34,87.36,13500.0,78.2279,78.3175,78.2279,78.2458,13500.0
2019-09-12 14:55:00,87.37,87.39,87.32,87.33,11056.0,78.2548,78.2727,78.21,78.219,11056.0
2019-09-12 15:00:00,87.33,87.41,87.32,87.4,19389.0,78.219,78.2906,78.21,78.2817,19389.0
2019-09-12 15:05:00,87.4,87.41,87.37,87.4,10724.0,78.2817,78.2906,78.2548,78.2817,10724.0
2019-09-12 15:10:00,87.39,87.39,87.35,87.36,19954.0,78.2727,78.2727,78.2369,78.2458,19954.0
2019-09-12 15:15:00,87.36,87.41,87.35,87.39,16041.0,78.2458,78.2906,78.2369,78.2727,16041.0
2019-09-12 15:20:00,87.39,87.47,87.38,87.4,20035.0,78.2727,78.3443,78.2637,78.2817,20035.0
2019-09-12 15:25:00,87.39,87.43,87.35,87.36,16789.0,78.2727,78.3085,78.2369,78.2458,16789.0
2019-09-12 15:30:00,87.36,87.4,87.3,87.31,30388.0,78.2458,78.2817,78.1921,78.201,30388.0
2019-09-12 15:35:00,87.3,87.34,87.28,87.3,22979.0,78.1921,78.2279,78.1742,78.1921,22979.0
2019-09-12 15:40:00,87.29,87.29,87.19,87.25,35123.0,78.1831,78.1831,78.0936,78.1473,35123.0
2019-09-12 15:45:00,87.25,87.27,87.15,87.16,31295.0,78.1473,78.1652,78.0577,78.0667,31295.0
2019-09-12 15:50:00,87.15,87.24,87.06,87.24,59257.0,78.0577,78.1383,77.9771,78.1383,59257.0
2019-09-12 15:55:00,87.23,87.4,87.21,87.26,218518.0,78.1294,78.2817,78.1115,78.1563,218518.0
2019-09-13 09:30:00,87.91,88.41,87.86,88.15,46921.0,78.7384,79.1863,78.6937,78.9534,46921.0
2019-09-13 09:35:00,88.03,88.21,87.91,87.98,11323.0,78.8459,79.0071,78.7384,78.8011,11323.0
2019-09-13 09:40:00,87.95,88.02,87.55,87.57,37747.0,78.7743,78.837,78.416,78.4339,37747.0
2019-09-13 09:45:00,87.57,87.77,87.52,87.67,14330.0,78.4339,78.613,78.3891,78.5235,14330.0
2019-09-13 09:50:00,87.7,87.99,87.66,87.87,18681.0,78.5504,78.8101,78.5145,78.7026,18681.0
2019-09-13 09:55:00,87.87,87.92,87.65,87.71,17176.0,78.7026,78.7474,78.5056,78.5593,17176.0
2019-09-13 10:00:00,87.68,87.89,87.68,87.77,12725.0,78.5324,78.7205,78.5324,78.613,12725.0
2019-09-13 10:05:00,87.77,87.8,87.47,87.47,7055.0,78.613,78.6399,78.3443,78.3443,7055.0
2019-09-13 10:10:00,87.51,87.59,87.38,87.39,17125.0,78.3802,78.4518,78.2637,78.2727,17125.0
2019-09-13 10:15:00,87.38,87.63,87.38,87.53,18113.0,78.2637,78.4877,78.2637,78.3981,18113.0
2019-09-13 10:20:00,87.54,87.76,87.51,87.68,14115.0,78.407,78.6041,78.3802,78.5324,14115.0
2019-09-13 10:25:00,87.69,87.83,87.65,87.66,29331.0,78.5414,78.6668,78.5056,78.5145,29331.0
2019-09-13 10:30:00,87.66,87.8,87.64,87.75,27924.0,78.5145,78.6399,78.4966,78.5951,27924.0
2019-09-13 10:35:00,87.81,87.85,87.76,87.81,5298.0,78.6489,78.6847,78.6041,78.6489,5298.0
2019-09-13 10:40:00,87.81,87.86,87.74,87.86,7472.0,78.6489,78.6937,78.5862,78.6937,7472.0
2019-09-13 10:45:00,87.87,88.0,87.86,87.98,14963.0,78.7026,78.8191,78.6937,78.8011,14963.0
2019-09-13 10:50:00,87.98,88.11,87.95,88.05,9968.0,78.8011,78.9176,78.7743,78.8638,9968.0
2019-09-13 10:55:00,88.05,88.08,87.99,88.02,5056.0,78.8638,78.8907,78.8101,78.837,5056.0
2019-09-13 11:00:00,88.0,88.08,87.94,88.02,13607.0,78.8191,78.8907,78.7653,78.837,13607.0
2019-09-13 11:05:00,88.02,88.16,88.01,88.14,10556.0,78.837,78.9624,78.828,78.9444,10556.0
2019-09-13 11:10:00,88.12,88.15,88.06,88.06,6161.0,78.9265,78.9534,78.8728,78.8728,6161.0
2019-09-13 11:15:00,88.04,88.21,88.01,88.21,11380.0,78.8549,79.0071,78.828,79.0071,11380.0
2019-09-13 11:20:00,88.22,88.29,88.15,88.23,15033.0,79.0161,79.0788,78.9534,79.0251,15033.0
2019-09-13 11:25:00,88.23,88.24,88.11,88.13,10142.0,79.0251,79.034,78.9176,78.9355,10142.0
2019-09-13 11:30:00,88.14,88.2,88.08,88.11,8198.0,78.9444,78.9982,78.8907,78.9176,8198.0
2019-09-13 11:35:00,88.12,88.25,88.12,88.24,16387.0,78.9265,79.043,78.9265,79.034,16387.0
2019-09-13 11:40:00,88.23,88.37,88.21,88.37,7918.0,79.0251,79.1505,79.0071,79.1505,7918.0
2019-09-13 11:45:00,88.37,88.44,88.35,88.43,20841.0,79.1505,79.2131,79.1325,79.2042,20841.0
2019-09-13 11:50:00,88.44,88.46,88.41,88.45,13201.0,79.2131,79.2311,79.1863,79.2221,13201.0
2019-09-13 11:55:00,88.45,88.48,88.37,88.38,24316.0,79.2221,79.249,79.1505,79.1594,24316.0
2019-09-13 12:00:00,88.37,88.48,88.37,88.48,15499.0,79.1505,79.249,79.1505,79.249,15499.0
2019-09-13 12:05:00,88.47,88.59,88.46,88.53,104572.0,79.24,79.3475,79.2311,79.2938,104572.0
2019-09-13 12:10:00,88.54,88.57,88.48,88.56,23173.0,79.3027,79.3296,79.249,79.3206,23173.0
2019-09-13 12:15:00,88.57,88.72,88.56,88.71,41636.0,79.3296,79.4639,79.3206,79.455,41636.0
2019-09-13 12:20:00,88.71,88.8,88.71,88.8,59050.0,79.455,79.5356,79.455,79.5356,59050.0
2019-09-13 12:25:00,88.81,88.97,88.79,88.97,34590.0,79.5445,79.6879,79.5266,79.6879,34590.0
2019-09-13 12:30:00,88.95,89.05,88.93,89.05,59524.0,79.6699,79.7595,79.652,79.7595,59524.0
2019-09-13 12:35:00,89.04,89.07,88.58,88.6,181528.0,79.7506,79.7774,79.3385,79.3565,181528.0
2019-09-13 12:40:00,88.62,88.7,87.69,88.06,233126.0,79.3744,79.446,78.5414,78.8728,233126.0
2019-09-13 12:45:00,88.07,88.18,87.33,87.77,112238.0,78.8818,78.9803,78.219,78.613,112238.0
2019-09-13 12:50:00,87.8,87.84,87.14,87.19,55928.0,78.6399,78.6757,78.0488,78.0936,55928.0
2019-09-13 12:55:00,87.21,87.54,87.14,87.51,66803.0,78.1115,78.407,78.0488,78.3802,66803.0
2019-09-13 13:00:00,87.52,87.99,87.51,87.86,31526.0,78.3891,78.8101,78.3802,78.6937,31526.0
2019-09-13 13:05:00,87.85,88.09,87.85,88.08,18931.0,78.6847,78.8997,78.6847,78.8907,18931.0
2019-09-13 13:10:00,88.08,88.16,87.98,88.14,8398.0,78.8907,78.9624,78.8011,78.9444,8398.0
2019-09-13 13:15:00,88.14,88.17,88.1,88.15,9425.0,78.9444,78.9713,78.9086,78.9534,9425.0
2019-09-13 13:20:00,88.16,88.17,88.02,88.17,18190.0,78.9624,78.9713,78.837,78.9713,18190.0
2019-09-13 13:25:00,88.2,88.3,88.12,88.28,38189.0,78.9982,79.0878,78.9265,79.0698,38189.0
2019-09-13 13:30:00,88.27,88.3,88.2,88.21,8370.0,79.0609,79.0878,78.9982,79.0071,8370.0
2019-09-13 13:35:00,88.22,88.27,88.11,88.14,22549.0,79.0161,79.0609,78.9176,78.9444,22549.0
2019-09-13 13:40:00,88.13,88.14,88.05,88.1,18571.0,78.9355,78.9444,78.8638,78.9086,18571.0
2019-09-13 13:45:00,88.1,88.25,88.1,88.22,13506.0,78.9086,79.043,78.9086,79.0161,13506.0
2019-09-13 13:50:00,88.22,88.27,88.15,88.16,18381.0,79.0161,79.0609,78.9534,78.9624,18381.0
2019-09-13 13:55:00,88.16,88.18,88.03,88.06,45658.0,78.9624,78.9803,78.8459,78.8728,45658.0
2019-09-13 14:00:00,88.06,88.14,88.04,88.05,14839.0,78.8728,78.9444,78.8549,78.8638,14839.0
2019-09-13 14:05:00,88.05,88.09,88.01,88.05,17804.0,78.8638,78.8997,78.828,78.8638,17804.0
2019-09-13 14:10:00,88.04,88.05,87.94,88.0,41286.0,78.8549,78.8638,78.7653,78.8191,41286.0
2019-09-13 14:15:00,88.01,88.01,87.85,87.9,30041.0,78.828,78.828,78.6847,78.7295,30041.0
2019-09-13 14:20:00,87.9,88.08,87.9,88.06,19324.0,78.7295,78.8907,78.7295,78.8728,19324.0
2019-09-13 14:25:00,88.06,88.06,87.93,87.95,9108.0,78.8728,78.8728,78.7564,78.7743,9108.0
2019-09-13 14:30:00,87.95,87.97,87.85,87.92,12210.0,78.7743,78.7922,78.6847,78.7474,12210.0
2019-09-13 14:35:00,87.94,88.0,87.91,87.95,18349.0,78.7653,78.8191,78.7384,78.7743,18349.0
2019-09-13 14:40:00,87.93,87.99,87.92,87.95,6920.0,78.7564,78.8101,78.7474,78.7743,6920.0
2019-09-13 14:45:00,87.94,87.95,87.86,87.91,9487.0,78.7653,78.7743,78.6937,78.7384,9487.0
2019-09-13 14:50:00,87.92,87.93,87.76,87.78,12207.0,78.7474,78.7564,78.6041,78.622,12207.0
2019-09-13 14:55:00,87.78,87.85,87.77,87.79,24927.0,78.622,78.6847,78.613,78.631,24927.0
2019-09-13 15:00:00,87.8,87.8,87.72,87.78,13194.0,78.6399,78.6399,78.5683,78.622,13194.0
2019-09-13 15:05:00,87.78,87.82,87.76,87.8,74562.0,78.622,78.6578,78.6041,78.6399,74562.0
2019-09-13 15:10:00,87.8,87.87,87.78,87.79,15917.0,78.6399,78.7026,78.622,78.631,15917.0
2019-09-13 15:15:00,87.78,87.78,87.64,87.64,12223.0,78.622,78.622,78.4966,78.4966,12223.0
2019-09-13 15:20:00,87.65,87.68,87.5,87.61,22586.0,78.5056,78.5324,78.3712,78.4697,22586.0
2019-09-13 15:25:00,87.6,87.6,87.52,87.54,30357.0,78.4608,78.4608,78.3891,78.407,30357.0
2019-09-13 15:30:00,87.53,87.54,87.46,87.52,36967.0,78.3981,78.407,78.3354,78.3891,36967.0
2019-09-13 15:35:00,87.52,87.62,87.47,87.59,37747.0,78.3891,78.4787,78.3443,78.4518,37747.0
2019-09-13 15:40:00,87.59,87.6,87.54,87.56,35785.0,78.4518,78.4608,78.407,78.425,35785.0
2019-09-13 15:45:00,87.56,87.66,87.54,87.61,36031.0,78.425,78.5145,78.407,78.4697,36031.0
2019-09-13 15:50:00,87.61,87.69,87.59,87.62,53518.0,78.4697,78.5414,78.4518,78.4787,53518.0
2019-09-13 15:55:00,87.63,87.65,87.45,87.48,98256.0,78.4877,78.5056,78.3264,78.3533,98256.0
2019-09-16 09:30:00,86.97,87.0,86.61,86.92,27613.0,77.8965,77.9234,77.5741,77.8517,27613.0
2019-09-16 09:35:00,86.98,86.99,86.58,86.63,8614.0,77.9055,77.9144,77.5472,77.592,8614.0
2019-09-16 09:40:00,86.62,86.72,86.45,86.49,12144.0,77.583,77.6726,77.4308,77.4666,12144.0
2019-09-16 09:45:00,86.49,86.51,86.22,86.33,22474.0,77.4666,77.4845,77.2248,77.3233,22474.0
2019-09-16 09:50:00,86.34,86.37,85.9,86.06,42476.0,77.3322,77.3591,76.9381,77.0815,42476.0
2019-09-16 09:55:00,86.08,86.15,85.94,86.06,11244.0,77.0994,77.1621,76.974,77.0815,11244.0
2019-09-16 10:00:00,86.05,86.25,85.96,86.2,19158.0,77.0725,77.2516,76.9919,77.2068,19158.0
2019-09-16 10:05:00,86.22,86.22,86.06,86.2,17484.0,77.2248,77.2248,77.0815,77.2068,17484.0
2019-09-16 10:10:00,86.18,86.27,86.14,86.17,13226.0,77.1889,77.2695,77.1531,77.18,13226.0
2019-09-16 10:15:00,86.17,86.28,86.16,86.22,9712.0,77.18,77.2785,77.171,77.2248,9712.0
2019-09-16 10:20:00,86.23,86.44,86.21,86.44,8288.0,77.2337,77.4218,77.2158,77.4218,8288.0
2019-09-16 10:25:00,86.44,86.46,86.17,86.21,42331.0,77.4218,77.4397,77.18,77.2158,42331.0
2019-09-16 10:30:00,86.22,86.3,86.19,86.24,6284.0,77.2248,77.2964,77.1979,77.2427,6284.0
2019-09-16 10:35:00,86.24,86.24,86.09,86.13,11504.0,77.2427,77.2427,77.1083,77.1441,11504.0
2019-09-16 10:40:00,86.13,86.21,86.09,86.11,10139.0,77.1441,77.2158,77.1083,77.1262,10139.0
2019-09-16 10:45:00,86.13,86.16,86.07,86.07,14535.0,77.1441,77.171,77.0904,77.0904,14535.0
2019-09-16 10:50:00,86.08,86.1,85.94,85.97,15706.0,77.0994,77.1173,76.974,77.0008,15706.0
2019-09-16 10:55:00,85.95,85.95,85.86,85.88,14931.0,76.9829,76.9829,76.9023,76.9202,14931.0
2019-09-16 11:00:00,85.88,85.99,85.88,85.96,10987.0,76.9202,77.0188,76.9202,76.9919,10987.0
2019-09-16 11:05:00,85.94,86.07,85.89,86.06,20354.0,76.974,77.0904,76.9292,77.0815,20354.0
2019-09-16 11:10:00,86.05,86.35,86.05,86.34,14309.0,77.0725,77.3412,77.0725,77.3322,14309.0
2019-09-16 11:15:00,86.39,86.5,86.38,86.46,8341.0,77.377,77.4755,77.3681,77.4397,8341.0
2019-09-16 11:20:00,86.46,86.53,86.44,86.45,10971.0,77.4397,77.5024,77.4218,77.4308,10971.0
2019-09-16 11:25:00,86.43,86.46,86.33,86.38,3320.0,77.4129,77.4397,77.3233,77.3681,3320.0
2019-09-16 11:30:00,86.31,86.35,86.23,86.23,6327.0,77.3054,77.3412,77.2337,77.2337,6327.0
2019-09-16 11:35:00,86.24,86.29,86.18,86.19,8787.0,77.2427,77.2875,77.1889,77.1979,8787.0
2019-09-16 11:40:00,86.17,86.23,86.1,86.13,9970.0,77.18,77.2337,77.1173,77.1441,9970.0
2019-09-16 11:45:00,86.13,86.17,86.03,86.06,7666.0,77.1441,77.18,77.0546,77.0815,7666.0
2019-09-16 11:50:00,86.05,86.05,85.94,86.03,7445.0,77.0725,77.0725,76.974,77.0546,7445.0
2019-09-16 11:55:00,86.0,86.03,85.88,85.94,3942.0,77.0277,77.0546,76.9202,76.974,3942.0
2019-09-16 12:00:00,85.94,86.07,85.94,86.04,2104.0,76.974,77.0904,76.974,77.0635,2104.0
2019-09-16 12:05:00,86.08,86.1,86.04,86.05,4036.0,77.0994,77.1173,77.0635,77.0725,4036.0
2019-09-16 12:10:00,86.06,86.13,86.06,86.11,3563.0,77.0815,77.1441,77.0815,77.1262,3563.0
2019-09-16 12:15:00,86.12,86.14,86.09,86.1,3902.0,77.1352,77.1531,77.1083,77.1173,3902.0
2019-09-16 12:20:00,86.11,86.13,86.08,86.11,2658.0,77.1262,77.1441,77.0994,77.1262,2658.0
2019-09-16 12:25:00,86.09,86.18,86.09,86.18,2294.0,77.1083,77.1889,77.1083,77.1889,2294.0
2019-09-16 12:30:00,86.2,86.22,86.15,86.15,3015.0,77.2068,77.2248,77.1621,77.1621,3015.0
2019-09-16 12:35:00,86.15,86.17,86.11,86.14,5166.0,77.1621,77.18,77.1262,77.1531,5166.0
2019-09-16 12:40:00,86.14,86.18,86.06,86.06,4054.0,77.1531,77.1889,77.0815,77.0815,4054.0
2019-09-16 12:45:00,86.07,86.14,86.06,86.12,3267.0,77.0904,77.1531,77.0815,77.1352,3267.0
2019-09-16 12:50:00,86.13,86.22,86.12,86.19,10093.0,77.1441,77.2248,77.1352,77.1979,10093.0
2019-09-16 12:55:00,86.21,86.22,86.17,86.2,3393.0,77.2158,77.2248,77.18,77.2068,3393.0
2019-09-16 13:00:00,86.17,86.23,86.16,86.23,2947.0,77.18,77.2337,77.171,77.2337,2947.0
2019-09-16 13:05:00,86.24,86.29,86.24,86.25,3156.0,77.2427,77.2875,77.2427,77.2516,3156.0
2019-09-16 13:10:00,86.25,86.27,86.24,86.27,3666.0,77.2516,77.2695,77.2427,77.2695,3666.0
2019-09-16 13:15:00,86.26,86.34,86.26,86.26,8033.0,77.2606,77.3322,77.2606,77.2606,8033.0
2019-09-16 13:20:00,86.29,86.31,86.24,86.25,3560.0,77.2875,77.3054,77.2427,77.2516,3560.0
2019-09-16 13:25:00,86.26,86.27,86.19,86.2,8434.0,77.2606,77.2695,77.1979,77.2068,8434.0
2019-09-16 13:30:00,86.2,86.25,86.19,86.2,7864.0,77.2068,77.2516,77.1979,77.2068,7864.0
2019-09-16 13:35:00,86.21,86.22,86.12,86.16,8806.0,77.2158,77.2248,77.1352,77.171,8806.0
2019-09-16 13:40:00,86.16,86.22,86.16,86.2,5583.0,77.171,77.2248,77.171,77.2068,5583.0
2019-09-16 13:45:00,86.2,86.23,86.16,86.16,4337.0,77.2068,77.2337,77.171,77.171,4337.0
2019-09-16 13:50:00,86.18,86.18,86.11,86.12,3766.0,77.1889,77.1889,77.1262,77.1352,3766.0
2019-09-16 13:55:00,86.15,86.24,86.15,86.24,4571.0,77.1621,77.2427,77.1621,77.2427,4571.0
2019-09-16 14:00:00,86.24,86.3,86.22,86.27,9062.0,77.2427,77.2964,77.2248,77.2695,9062.0
2019-09-16 14:05:00,86.27,86.27,86.2,86.2,2880.0,77.2695,77.2695,77.2068,77.2068,2880.0
2019-09-16 14:10:00,86.19,86.21,86.15,86.19,9281.0,77.1979,77.2158,77.1621,77.1979,9281.0
2019-09-16 14:15:00,86.21,86.28,86.21,86.28,5583.0,77.2158,77.2785,77.2158,77.2785,5583.0
2019-09-16 14:20:00,86.29,86.33,86.27,86.3,5827.0,77.2875,77.3233,77.2695,77.2964,5827.0
2019-09-16 14:25:00,86.33,86.38,86.32,86.33,5705.0,77.3233,77.3681,77.3143,77.3233,5705.0
2019-09-16 14:30:00,86.32,86.35,86.28,86.31,7024.0,77.3143,77.3412,77.2785,77.3054,7024.0
2019-09-16 14:35:00,86.31,86.31,86.24,86.24,4826.0,77.3054,77.3054,77.2427,77.2427,4826.0
2019-09-16 14:40:00,86.25,86.25,86.2,86.2,6695.0,77.2516,77.2516,77.2068,77.2068,6695.0
2019-09-16 14:45:00,86.22,86.28,86.2,86.28,6246.0,77.2248,77.2785,77.2068,77.2785,6246.0
2019-09-16 14:50:00,86.28,86.3,86.24,86.27,7649.0,77.2785,77.2964,77.2427,77.2695,7649.0
2019-09-16 14:55:00,86.26,86.29,86.25,86.27,4757.0,77.2606,77.2875,77.2516,77.2695,4757.0
2019-09-16 15:00:00,86.27,86.32,86.23,86.26,9749.0,77.2695,77.3143,77.2337,77.2606,9749.0
2019-09-16 15:05:00,86.28,86.31,86.2,86.22,9603.0,77.2785,77.3054,77.2068,77.2248,9603.0
2019-09-16 15:10:00,86.23,86.35,86.21,86.35,8803.0,77.2337,77.3412,77.2158,77.3412,8803.0
2019-09-16 15:15:00,86.35,86.36,86.24,86.28,9831.0,77.3412,77.3502,77.2427,77.2785,9831.0
2019-09-16 15:20:00,86.29,86.29,86.19,86.23,9700.0,77.2875,77.2875,77.1979,77.2337,9700.0
2019-09-16 15:25:00,86.2,86.27,86.18,86.21,18627.0,77.2068,77.2695,77.1889,77.2158,18627.0
2019-09-16 15:30:00,86.21,86.26,86.19,86.26,16651.0,77.2158,77.2606,77.1979,77.2606,16651.0
2019-09-16 15:35:00,86.27,86.35,86.26,86.31,23837.0,77.2695,77.3412,77.2606,77.3054,23837.0
2019-09-16 15:40:00,86.31,86.35,86.27,86.33,24617.0,77.3054,77.3412,77.2695,77.3233,24617.0
2019-09-16 15:45:00,86.33,86.45,86.32,86.42,59369.0,77.3233,77.4308,77.3143,77.4039,59369.0
2019-09-16 15:50:00,86.43,86.5,86.32,86.33,60932.0,77.4129,77.4755,77.3143,77.3233,60932.0
2019-09-16 15:55:00,86.33,86.47,86.31,86.42,77447.0,77.3233,77.4487,77.3054,77.4039,77447.0
2019-09-17 09:30:00,85.54,85.68,85.24,85.27,39354.0,76.6157,76.7411,76.347,76.3739,39354.0
2019-09-17 09:35:00,85.28,85.57,85.19,85.45,11631.0,76.3828,76.6426,76.3022,76.5351,11631.0
2019-09-17 09:40:00,85.45,85.79,85.4,85.41,13638.0,76.5351,76.8396,76.4903,76.4993,13638.0
2019-09-17 09:45:00,85.4,85.51,85.25,85.45,15850.0,76.4903,76.5888,76.356,76.5351,15850.0
2019-09-17 09:50:00,85.43,85.43,85.05,85.1,9418.0,76.5172,76.5172,76.1768,76.2216,9418.0
2019-09-17 09:55:00,85.13,85.33,85.11,85.29,9457.0,76.2485,76.4276,76.2306,76.3918,9457.0
2019-09-17 10:00:00,85.28,85.43,85.17,85.38,19099.0,76.3828,76.5172,76.2843,76.4724,19099.0
2019-09-17 10:05:00,85.37,85.46,85.35,85.37,10631.0,76.4634,76.544,76.4455,76.4634,10631.0
2019-09-17 10:10:00,85.38,85.46,85.33,85.45,10683.0,76.4724,76.544,76.4276,76.5351,10683.0
2019-09-17 10:15:00,85.46,85.46,85.38,85.41,8346.0,76.544,76.544,76.4724,76.4993,8346.0
2019-09-17 10:20:00,85.4,85.53,85.36,85.52,22409.0,76.4903,76.6067,76.4545,76.5978,22409.0
2019-09-17 10:25:00,85.53,85.57,85.45,85.45,26540.0,76.6067,76.6426,76.5351,76.5351,26540.0
2019-09-17 10:30:00,85.47,85.57,85.46,85.48,7581.0,76.553,76.6426,76.544,76.562,7581.0
2019-09-17 10:35:00,85.49,85.49,85.41,85.46,10247.0,76.5709,76.5709,76.4993,76.544,10247.0
2019-09-17 10:40:00,85.52,85.54,85.44,85.45,6516.0,76.5978,76.6157,76.5261,76.5351,6516.0
2019-09-17 10:45:00,85.42,85.56,85.4,85.5,8750.0,76.5082,76.6336,76.4903,76.5799,8750.0
2019-09-17 10:50:00,85.48,85.49,85.33,85.33,6432.0,76.562,76.5709,76.4276,76.4276,6432.0
2019-09-17 10:55:00,85.31,85.37,85.2,85.23,8505.0,76.4097,76.4634,76.3112,76.338,8505.0
2019-09-17 11:00:00,85.25,85.42,85.25,85.41,10271.0,76.356,76.5082,76.356,76.4993,10271.0
2019-09-17 11:05:00,85.4,85.46,85.35,85.36,4590.0,76.4903,76.544,76.4455,76.4545,4590.0
2019-09-17 11:10:00,85.37,85.42,85.32,85.32,7854.0,76.4634,76.5082,76.4187,76.4187,7854.0
2019-09-17 11:15:00,85.33,85.4,85.29,85.29,6319.0,76.4276,76.4903,76.3918,76.3918,6319.0
2019-09-17 11:20:00,85.3,85.49,85.28,85.48,14738.0,76.4007,76.5709,76.3828,76.562,14738.0
2019-09-17 11:25:00,85.46,85.46,85.26,85.32,19231.0,76.544,76.544,76.3649,76.4187,19231.0
2019-09-17 11:30:00,85.31,85.37,85.31,85.33,9843.0,76.4097,76.4634,76.4097,76.4276,9843.0
2019-09-17 11:35:00,85.36,85.5,85.35,85.48,10308.0,76.4545,76.5799,76.4455,76.562,10308.0
2019-09-17 11:40:00,85.48,85.51,85.46,85.51,8012.0,76.562,76.5888,76.544,76.5888,8012.0
2019-09-17 11:45:00,85.49,85.53,85.44,85.47,5416.0,76.5709,76.6067,76.5261,76.553,5416.0
2019-09-17 11:50:00,85.46,85.54,85.44,85.51,5006.0,76.544,76.6157,76.5261,76.5888,5006.0
2019-09-17 11:55:00,85.5,85.51,85.46,85.48,4685.0,76.5799,76.5888,76.544,76.562,4685.0
2019-09-17 12:00:00,85.48,85.52,85.46,85.48,9147.0,76.562,76.5978,76.544,76.562,9147.0
2019-09-17 12:05:00,85.48,85.58,85.48,85.55,4998.0,76.562,76.6515,76.562,76.6247,4998.0
2019-09-17 12:10:00,85.54,85.55,85.49,85.5,13875.0,76.6157,76.6247,76.5709,76.5799,13875.0
2019-09-17 12:15:00,85.5,85.51,85.46,85.48,4138.0,76.5799,76.5888,76.544,76.562,4138.0
2019-09-17 12:20:00,85.47,85.47,85.37,85.37,8298.0,76.553,76.553,76.4634,76.4634,8298.0
2019-09-17 12:25:00,85.4,85.48,85.35,85.47,7568.0,76.4903,76.562,76.4455,76.553,7568.0
2019-09-17 12:30:00,85.47,85.53,85.46,85.5,7363.0,76.553,76.6067,76.544,76.5799,7363.0
2019-09-17 12:35:00,85.51,85.52,85.46,85.46,7600.0,76.5888,76.5978,76.544,76.544,7600.0
2019-09-17 12:40:00,85.47,85.5,85.41,85.42,10250.0,76.553,76.5799,76.4993,76.5082,10250.0
2019-09-17 12:45:00,85.42,85.45,85.41,85.44,8311.0,76.5082,76.5351,76.4993,76.5261,8311.0
2019-09-17 12:50:00,85.45,85.48,85.43,85.44,6147.0,76.5351,76.562,76.5172,76.5261,6147.0
2019-09-17 12:55:00,85.44,85.47,85.42,85.47,6642.0,76.5261,76.553,76.5082,76.553,6642.0
2019-09-17 13:00:00,85.46,85.53,85.44,85.53,6179.0,76.544,76.6067,76.5261,76.6067,6179.0
2019-09-17 13:05:00,85.54,85.64,85.5,85.64,9474.0,76.6157,76.7053,76.5799,76.7053,9474.0
2019-09-17 13:10:00,85.66,85.7,85.63,85.66,37264.0,76.7232,76.759,76.6963,76.7232,37264.0
2019-09-17 13:15:00,85.66,85.77,85.65,85.73,8729.0,76.7232,76.8217,76.7142,76.7859,8729.0
2019-09-17 13:20:00,85.72,85.79,85.71,85.77,6220.0,76.7769,76.8396,76.768,76.8217,6220.0
2019-09-17 13:25:00,85.78,85.78,85.72,85.73,11757.0,76.8307,76.8307,76.7769,76.7859,11757.0
2019-09-17 13:30:00,85.73,85.79,85.72,85.76,19964.0,76.7859,76.8396,76.7769,76.8128,19964.0
2019-09-17 13:35:00,85.76,85.76,85.67,85.72,26862.0,76.8128,76.8128,76.7321,76.7769,26862.0
2019-09-17 13:40:00,85.76,85.84,85.72,85.78,22364.0,76.8128,76.8844,76.7769,76.8307,22364.0
2019-09-17 13:45:00,85.78,85.85,85.78,85.78,7911.0,76.8307,76.8934,76.8307,76.8307,7911.0
2019-09-17 13:50:00,85.78,85.85,85.78,85.84,8039.0,76.8307,76.8934,76.8307,76.8844,8039.0
2019-09-17 13:55:00,85.84,85.89,85.78,85.8,13459.0,76.8844,76.9292,76.8307,76.8486,13459.0
2019-09-17 14:00:00,85.84,85.97,85.84,85.92,12169.0,76.8844,77.0008,76.8844,76.9561,12169.0
2019-09-17 14:05:00,85.93,85.93,85.84,85.87,10383.0,76.965,76.965,76.8844,76.9113,10383.0
2019-09-17 14:10:00,85.88,85.94,85.8,85.8,9122.0,76.9202,76.974,76.8486,76.8486,9122.0
2019-09-17 14:15:00,85.8,85.85,85.8,85.82,5666.0,76.8486,76.8934,76.8486,76.8665,5666.0
2019-09-17 14:20:00,85.83,85.85,85.79,85.79,4268.0,76.8754,76.8934,76.8396,76.8396,4268.0
2019-09-17 14:25:00,85.79,85.81,85.77,85.79,9404.0,76.8396,76.8575,76.8217,76.8396,9404.0
2019-09-17 14:30:00,85.79,85.8,85.75,85.77,7043.0,76.8396,76.8486,76.8038,76.8217,7043.0
2019-09-17 14:35:00,85.77,85.78,85.76,85.77,4127.0,76.8217,76.8307,76.8128,76.8217,4127.0
2019-09-17 14:40:00,85.78,85.84,85.78,85.84,7252.0,76.8307,76.8844,76.8307,76.8844,7252.0
2019-09-17 14:45:00,85.84,85.87,85.82,85.84,22502.0,76.8844,76.9113,76.8665,76.8844,22502.0
2019-09-17 14:50:00,85.85,85.94,85.85,85.91,5762.0,76.8934,76.974,76.8934,76.9471,5762.0
2019-09-17 14:55:00,85.91,85.93,85.89,85.91,6631.0,76.9471,76.965,76.9292,76.9471,6631.0
2019-09-17 15:00:00,85.92,85.94,85.88,85.9,6128.0,76.9561,76.974,76.9202,76.9381,6128.0
2019-09-17 15:05:00,85.89,85.94,85.88,85.9,7237.0,76.9292,76.974,76.9202,76.9381,7237.0
2019-09-17 15:10:00,85.9,85.97,85.9,85.93,6396.0,76.9381,77.0008,76.9381,76.965,6396.0
2019-09-17 15:15:00,85.93,85.93,85.88,85.9,9356.0,76.965,76.965,76.9202,76.9381,9356.0
2019-09-17 15:20:00,85.91,86.0,85.89,85.97,8066.0,76.9471,77.0277,76.9292,77.0008,8066.0
2019-09-17 15:25:00,85.96,86.02,85.95,86.02,9973.0,76.9919,77.0456,76.9829,77.0456,9973.0
2019-09-17 15:30:00,86.01,86.09,86.0,86.07,12732.0,77.0367,77.1083,77.0277,77.0904,12732.0
2019-09-17 15:35:00,86.07,86.12,86.05,86.11,11891.0,77.0904,77.1352,77.0725,77.1262,11891.0
2019-09-17 15:40:00,86.1,86.12,86.06,86.06,14024.0,77.1173,77.1352,77.0815,77.0815,14024.0
2019-09-17 15:45:00,86.05,86.17,86.05,86.16,17571.0,77.0725,77.18,77.0725,77.171,17571.0
2019-09-17 15:50:00,86.16,86.21,86.12,86.19,42567.0,77.171,77.2158,77.1352,77.1979,42567.0
2019-09-17 15:55:00,86.18,86.2,86.06,86.1,96184.0,77.1889,77.2068,77.0815,77.1173,96184.0
2019-09-18 09:30:00,85.43,85.79,84.68,85.1,44297.0,76.5172,76.8396,75.8454,76.2216,44297.0
2019-09-18 09:35:00,84.99,85.58,84.85,85.58,11026.0,76.1231,76.6515,75.9977,76.6515,11026.0
2019-09-18 09:40:00,85.6,85.65,85.44,85.59,6164.0,76.6694,76.7142,76.5261,76.6605,6164.0
2019-09-18 09:45:00,85.62,85.68,85.55,85.62,7034.0,76.6874,76.7411,76.6247,76.6874,7034.0
2019-09-18 09:50:00,85.57,85.61,85.35,85.5,12494.0,76.6426,76.6784,76.4455,76.5799,12494.0
2019-09-18 09:55:00,85.53,85.67,85.51,85.62,8557.0,76.6067,76.7321,76.5888,76.6874,8557.0
2019-09-18 10:00:00,85.63,85.64,85.5,85.56,8583.0,76.6963,76.7053,76.5799,76.6336,8583.0
2019-09-18 10:05:00,85.56,85.6,85.46,85.54,6818.0,76.6336,76.6694,76.544,76.6157,6818.0
2019-09-18 10:10:00,85.55,85.57,85.46,85.49,5681.0,76.6247,76.6426,76.544,76.5709,5681.0
2019-09-18 10:15:00,85.49,85.61,85.47,85.57,6645.0,76.5709,76.6784,76.553,76.6426,6645.0
2019-09-18 10:20:00,85.57,85.73,85.51,85.73,11658.0,76.6426,76.7859,76.5888,76.7859,11658.0
2019-09-18 10:25:00,85.75,85.78,85.71,85.78,4220.0,76.8038,76.8307,76.768,76.8307,4220.0
2019-09-18 10:30:00,85.83,85.86,85.78,85.81,9402.0,76.8754,76.9023,76.8307,76.8575,9402.0
2019-09-18 10:35:00,85.82,85.86,85.77,85.79,3847.0,76.8665,76.9023,76.8217,76.8396,3847.0
2019-09-18 10:40:00,85.81,85.84,85.76,85.78,6053.0,76.8575,76.8844,76.8128,76.8307,6053.0
2019-09-18 10:45:00,85.74,85.78,85.65,85.68,7688.0,76.7948,76.8307,76.7142,76.7411,7688.0
2019-09-18 10:50:00,85.66,85.66,85.45,85.46,11469.0,76.7232,76.7232,76.5351,76.544,11469.0
2019-09-18 10:55:00,85.47,85.55,85.44,85.46,9671.0,76.553,76.6247,76.5261,76.544,9671.0
2019-09-18 11:00:00,85.46,85.55,85.45,85.51,4032.0,76.544,76.6247,76.5351,76.5888,4032.0
2019-09-18 11:05:00,85.48,85.51,85.34,85.42,12808.0,76.562,76.5888,76.4366,76.5082,12808.0
2019-09-18 11:10:00,85.42,85.46,85.32,85.32,6758.0,76.5082,76.544,76.4187,76.4187,6758.0
2019-09-18 11:15:00,85.33,85.45,85.33,85.44,11167.0,76.4276,76.5351,76.4276,76.5261,11167.0
2019-09-18 11:20:00,85.45,85.45,85.29,85.32,11310.0,76.5351,76.5351,76.3918,76.4187,11310.0
2019-09-18 11:25:00,85.32,85.36,85.17,85.2,30449.0,76.4187,76.4545,76.2843,76.3112,30449.0
2019-09-18 11:30:00,85.2,85.21,84.97,84.97,25596.0,76.3112,76.3201,76.1052,76.1052,25596.0
2019-09-18 11:35:00,84.97,85.04,84.91,85.04,27752.0,76.1052,76.1679,76.0514,76.1679,27752.0
2019-09-18 11:40:00,85.03,85.05,84.96,84.97,9741.0,76.1589,76.1768,76.0962,76.1052,9741.0
2019-09-18 11:45:00,84.98,85.01,84.94,84.96,16500.0,76.1141,76.141,76.0783,76.0962,16500.0
2019-09-18 11:50:00,84.96,85.06,84.91,85.04,16054.0,76.0962,76.1858,76.0514,76.1679,16054.0
2019-09-18 11:55:00,85.04,85.17,84.99,85.17,11013.0,76.1679,76.2843,76.1231,76.2843,11013.0
2019-09-18 12:00:00,85.15,85.15,85.07,85.08,12602.0,76.2664,76.2664,76.1947,76.2037,12602.0
2019-09-18 12:05:00,85.08,85.15,85.08,85.14,10630.0,76.2037,76.2664,76.2037,76.2574,10630.0
2019-09-18 12:10:00,85.13,85.13,85.01,85.06,18541.0,76.2485,76.2485,76.141,76.1858,18541.0
2019-09-18 12:15:00,85.06,85.07,84.98,84.99,8109.0,76.1858,76.1947,76.1141,76.1231,8109.0
2019-09-18 12:20:00,84.96,85.02,84.95,84.97,8054.0,76.0962,76.15,76.0873,76.1052,8054.0
2019-09-18 12:25:00,84.97,84.97,84.94,84.97,4500.0,76.1052,76.1052,76.0783,76.1052,4500.0
2019-09-18 12:30:00,84.98,85.05,84.97,85.04,12699.0,76.1141,76.1768,76.1052,76.1679,12699.0
2019-09-18 12:35:00,85.05,85.1,85.05,85.06,10615.0,76.1768,76.2216,76.1768,76.1858,10615.0
2019-09-18 12:40:00,85.06,85.08,85.02,85.07,8740.0,76.1858,76.2037,76.15,76.1947,8740.0
2019-09-18 12:45:00,85.06,85.13,85.06,85.13,5797.0,76.1858,76.2485,76.1858,76.2485,5797.0
2019-09-18 12:50:00,85.14,85.17,85.1,85.13,7452.0,76.2574,76.2843,76.2216,76.2485,7452.0
2019-09-18 12:55:00,85.12,85.17,85.1,85.13,8039.0,76.2395,76.2843,76.2216,76.2485,8039.0
2019-09-18 13:00:00,85.13,85.16,85.13,85.13,8334.0,76.2485,76.2753,76.2485,76.2485,8334.0
2019-09-18 13:05:00,85.13,85.14,85.1,85.1,7293.0,76.2485,76.2574,76.2216,76.2216,7293.0
2019-09-18 13:10:00,85.11,85.12,85.05,85.09,9975.0,76.2306,76.2395,76.1768,76.2127,9975.0
2019-09-18 13:15:00,85.07,85.08,84.99,84.99,11436.0,76.1947,76.2037,76.1231,76.1231,11436.0
2019-09-18 13:20:00,85.01,85.02,84.96,84.98,7842.0,76.141,76.15,76.0962,76.1141,7842.0
2019-09-18 13:25:00,84.98,84.98,84.91,84.92,8483.0,76.1141,76.1141,76.0514,76.0604,8483.0
2019-09-18 13:30:00,84.93,84.94,84.87,84.89,9201.0,76.0693,76.0783,76.0156,76.0335,9201.0
2019-09-18 13:35:00,84.88,84.95,84.86,84.94,13596.0,76.0246,76.0873,76.0066,76.0783,13596.0
2019-09-18 13:40:00,84.93,84.96,84.84,84.91,10181.0,76.0693,76.0962,75.9887,76.0514,10181.0
2019-09-18 13:45:00,84.91,84.95,84.87,84.9,13640.0,76.0514,76.0873,76.0156,76.0425,13640.0
2019-09-18 13:50:00,84.9,85.02,84.89,85.02,9032.0,76.0425,76.15,76.0335,76.15,9032.0
2019-09-18 13:55:00,85.01,85.01,84.87,84.91,7868.0,76.141,76.141,76.0156,76.0514,7868.0
2019-09-18 14:00:00,84.87,85.03,84.64,84.87,26167.0,76.0156,76.1589,75.8096,76.0156,26167.0
2019-09-18 14:05:00,84.86,84.91,84.63,84.65,56406.0,76.0066,76.0514,75.8006,75.8186,56406.0
2019-09-18 14:10:00,84.65,84.69,84.33,84.36,51945.0,75.8186,75.8544,75.5319,75.5588,51945.0
2019-09-18 14:15:00,84.37,84.41,84.3,84.35,61607.0,75.5678,75.6036,75.5051,75.5499,61607.0
2019-09-18 14:20:00,84.33,84.39,84.22,84.31,18289.0,75.5319,75.5857,75.4334,75.514,18289.0
2019-09-18 14:25:00,84.28,84.38,84.26,84.3,22100.0,75.4872,75.5767,75.4692,75.5051,22100.0
2019-09-18 14:30:00,84.3,84.3,84.15,84.25,41002.0,75.5051,75.5051,75.3707,75.4603,41002.0
2019-09-18 14:35:00,84.25,84.27,84.05,84.1,41614.0,75.4603,75.4782,75.2812,75.3259,41614.0
2019-09-18 14:40:00,84.1,84.23,84.09,84.19,35221.0,75.3259,75.4424,75.317,75.4065,35221.0
2019-09-18 14:45:00,84.2,84.23,84.07,84.2,19966.0,75.4155,75.4424,75.2991,75.4155,19966.0
2019-09-18 14:50:00,84.2,84.49,84.18,84.45,46008.0,75.4155,75.6752,75.3976,75.6394,46008.0
2019-09-18 14:55:00,84.43,84.49,84.32,84.34,17786.0,75.6215,75.6752,75.523,75.5409,17786.0
2019-09-18 15:00:00,84.34,84.42,84.21,84.22,46004.0,75.5409,75.6126,75.4245,75.4334,46004.0
2019-09-18 15:05:00,84.22,84.33,84.22,84.29,59285.0,75.4334,75.5319,75.4334,75.4961,59285.0
2019-09-18 15:10:00,84.29,84.43,84.29,84.42,29174.0,75.4961,75.6215,75.4961,75.6126,29174.0
2019-09-18 15:15:00,84.43,84.61,84.42,84.6,39768.0,75.6215,75.7827,75.6126,75.7738,39768.0
2019-09-18 15:20:00,84.61,84.65,84.53,84.56,30306.0,75.7827,75.8186,75.7111,75.7379,30306.0
2019-09-18 15:25:00,84.59,84.67,84.58,84.65,39431.0,75.7648,75.8365,75.7559,75.8186,39431.0
2019-09-18 15:30:00,84.65,84.92,84.65,84.91,39491.0,75.8186,76.0604,75.8186,76.0514,39491.0
2019-09-18 15:35:00,84.9,84.98,84.85,84.87,50972.0,76.0425,76.1141,75.9977,76.0156,50972.0
2019-09-18 15:40:00,84.87,85.0,84.82,84.98,93363.0,76.0156,76.132,75.9708,76.1141,93363.0
2019-09-18 15:45:00,84.99,85.01,84.86,84.9,73271.0,76.1231,76.141,76.0066,76.0425,73271.0
2019-09-18 15:50:00,84.9,84.94,84.84,84.88,91975.0,76.0425,76.0783,75.9887,76.0246,91975.0
2019-09-18 15:55:00,84.88,85.04,84.88,84.98,141224.0,76.0246,76.1679,76.0246,76.1141,141224.0
2019-09-19 09:30:00,85.34,85.72,84.98,85.72,31602.0,76.4366,76.7769,76.1141,76.7769,31602.0
2019-09-19 09:35:00,85.67,85.68,85.02,85.02,7090.0,76.7321,76.7411,76.15,76.15,7090.0
2019-09-19 09:40:00,84.87,84.9,84.6,84.6,3615.0,76.0156,76.0425,75.7738,75.7738,3615.0
2019-09-19 09:45:00,84.65,84.7,84.58,84.67,4661.0,75.8186,75.8633,75.7559,75.8365,4661.0
2019-09-19 09:50:00,84.7,84.87,84.63,84.76,10357.0,75.8633,76.0156,75.8006,75.9171,10357.0
2019-09-19 09:55:00,84.8,84.9,84.76,84.9,7964.0,75.9529,76.0425,75.9171,76.0425,7964.0
2019-09-19 10:00:00,84.92,84.99,84.65,84.74,5285.0,76.0604,76.1231,75.8186,75.8992,5285.0
2019-09-19 10:05:00,84.76,84.77,84.69,84.7,3764.0,75.9171,75.926,75.8544,75.8633,3764.0
2019-09-19 10:10:00,84.72,84.8,84.67,84.75,6740.0,75.8813,75.9529,75.8365,75.9081,6740.0
2019-09-19 10:15:00,84.75,84.82,84.67,84.78,24136.0,75.9081,75.9708,75.8365,75.935,24136.0
2019-09-19 10:20:00,84.81,84.97,84.76,84.84,62215.0,75.9619,76.1052,75.9171,75.9887,62215.0
2019-09-19 10:25:00,84.87,84.95,84.78,84.91,14217.0,76.0156,76.0873,75.935,76.0514,14217.0
2019-09-19 10:30:00,84.99,85.14,84.92,85.08,3730.0,76.1231,76.2574,76.0604,76.2037,3730.0
2019-09-19 10:35:00,85.09,85.23,85.09,85.14,3600.0,76.2127,76.338,76.2127,76.2574,3600.0
2019-09-19 10:40:00,85.16,85.16,84.99,85.01,6670.0,76.2753,76.2753,76.1231,76.141,6670.0
2019-09-19 10:45:00,84.98,85.05,84.94,84.94,9502.0,76.1141,76.1768,76.0783,76.0783,9502.0
2019-09-19 10:50:00,84.97,85.01,84.93,84.95,20764.0,76.1052,76.141,76.0693,76.0873,20764.0
2019-09-19 10:55:00,84.96,84.97,84.87,84.87,16636.0,76.0962,76.1052,76.0156,76.0156,16636.0
2019-09-19 11:00:00,84.85,84.95,84.83,84.95,7005.0,75.9977,76.0873,75.9798,76.0873,7005.0
2019-09-19 11:05:00,84.95,84.99,84.9,84.9,14893.0,76.0873,76.1231,76.0425,76.0425,14893.0
2019-09-19 11:10:00,84.93,85.0,84.91,84.98,5467.0,76.0693,76.132,76.0514,76.1141,5467.0
2019-09-19 11:15:00,84.99,85.2,84.97,85.2,5322.0,76.1231,76.3112,76.1052,76.3112,5322.0
2019-09-19 11:20:00,85.2,85.28,85.17,85.18,9752.0,76.3112,76.3828,76.2843,76.2933,9752.0
2019-09-19 11:25:00,85.18,85.18,85.09,85.11,20067.0,76.2933,76.2933,76.2127,76.2306,20067.0
2019-09-19 11:30:00,85.1,85.18,85.1,85.14,6724.0,76.2216,76.2933,76.2216,76.2574,6724.0
2019-09-19 11:35:00,85.1,85.16,85.05,85.12,16126.0,76.2216,76.2753,76.1768,76.2395,16126.0
2019-09-19 11:40:00,85.12,85.14,85.04,85.06,4788.0,76.2395,76.2574,76.1679,76.1858,4788.0
2019-09-19 11:45:00,85.04,85.08,85.04,85.04,4391.0,76.1679,76.2037,76.1679,76.1679,4391.0
2019-09-19 11:50:00,85.04,85.06,84.99,85.02,6457.0,76.1679,76.1858,76.1231,76.15,6457.0
2019-09-19 11:55:00,85.03,85.11,84.96,85.03,31202.0,76.1589,76.2306,76.0962,76.1589,31202.0
2019-09-19 12:00:00,85.05,85.1,84.99,85.03,22507.0,76.1768,76.2216,76.1231,76.1589,22507.0
2019-09-19 12:05:00,85.06,85.24,85.06,85.24,7457.0,76.1858,76.347,76.1858,76.347,7457.0
2019-09-19 12:10:00,85.2,85.31,85.17,85.31,1400.0,76.3112,76.4097,76.2843,76.4097,1400.0
2019-09-19 12:15:00,85.28,85.31,85.19,85.19,4588.0,76.3828,76.4097,76.3022,76.3022,4588.0
2019-09-19 12:20:00,85.19,85.19,85.12,85.14,3723.0,76.3022,76.3022,76.2395,76.2574,3723.0
2019-09-19 12:25:00,85.17,85.18,85.0,85.03,3721.0,76.2843,76.2933,76.132,76.1589,3721.0
2019-09-19 12:30:00,85.01,85.19,85.0,85.19,2200.0,76.141,76.3022,76.132,76.3022,2200.0
2019-09-19 12:35:00,85.18,85.26,85.17,85.26,4326.0,76.2933,76.3649,76.2843,76.3649,4326.0
2019-09-19 12:40:00,85.27,85.31,85.25,85.26,6587.0,76.3739,76.4097,76.356,76.3649,6587.0
2019-09-19 12:45:00,85.26,85.26,85.17,85.18,17464.0,76.3649,76.3649,76.2843,76.2933,17464.0
2019-09-19 12:50:00,85.19,85.21,85.0,85.06,21050.0,76.3022,76.3201,76.132,76.1858,21050.0
2019-09-19 12:55:00,85.08,85.09,85.04,85.05,3574.0,76.2037,76.2127,76.1679,76.1768,3574.0
2019-09-19 13:00:00,85.04,85.1,85.02,85.02,8418.0,76.1679,76.2216,76.15,76.15,8418.0
2019-09-19 13:05:00,85.02,85.09,85.0,85.03,17443.0,76.15,76.2127,76.132,76.1589,17443.0
2019-09-19 13:10:00,85.02,85.06,84.98,84.98,26278.0,76.15,76.1858,76.1141,76.1141,26278.0
2019-09-19 13:15:00,84.98,85.08,84.98,85.08,2256.0,76.1141,76.2037,76.1141,76.2037,2256.0
2019-09-19 13:20:00,85.07,85.09,85.03,85.09,5565.0,76.1947,76.2127,76.1589,76.2127,5565.0
2019-09-19 13:25:00,85.08,85.09,84.99,85.03,12510.0,76.2037,76.2127,76.1231,76.1589,12510.0
2019-09-19 13:30:00,85.05,85.05,84.85,84.95,15175.0,76.1768,76.1768,75.9977,76.0873,15175.0
2019-09-19 13:35:00,84.95,84.95,84.87,84.95,4665.0,76.0873,76.0873,76.0156,76.0873,4665.0
2019-09-19 13:40:00,84.94,84.95,84.84,84.91,4640.0,76.0783,76.0873,75.9887,76.0514,4640.0
2019-09-19 13:45:00,84.94,85.15,84.94,85.11,57734.0,76.0783,76.2664,76.0783,76.2306,57734.0
2019-09-19 13:50:00,85.1,85.14,85.04,85.08,25392.0,76.2216,76.2574,76.1679,76.2037,25392.0
2019-09-19 13:55:00,85.08,85.11,85.05,85.1,14742.0,76.2037,76.2306,76.1768,76.2216,14742.0
2019-09-19 14:00:00,85.09,85.23,85.09,85.13,28908.0,76.2127,76.338,76.2127,76.2485,28908.0
2019-09-19 14:05:00,85.13,85.14,85.08,85.11,20211.0,76.2485,76.2574,76.2037,76.2306,20211.0
2019-09-19 14:10:00,85.11,85.13,85.07,85.11,14438.0,76.2306,76.2485,76.1947,76.2306,14438.0
2019-09-19 14:15:00,85.11,85.12,85.08,85.11,10651.0,76.2306,76.2395,76.2037,76.2306,10651.0
2019-09-19 14:20:00,85.11,85.14,85.07,85.12,14547.0,76.2306,76.2574,76.1947,76.2395,14547.0
2019-09-19 14:25:00,85.1,85.13,85.08,85.08,24879.0,76.2216,76.2485,76.2037,76.2037,24879.0
2019-09-19 14:30:00,85.09,85.11,85.04,85.09,14717.0,76.2127,76.2306,76.1679,76.2127,14717.0
2019-09-19 14:35:00,85.09,85.09,85.04,85.06,5684.0,76.2127,76.2127,76.1679,76.1858,5684.0
2019-09-19 14:40:00,85.05,85.08,85.04,85.06,6277.0,76.1768,76.2037,76.1679,76.1858,6277.0
2019-09-19 14:45:00,85.07,85.07,84.96,84.98,8535.0,76.1947,76.1947,76.0962,76.1141,8535.0
2019-09-19 14:50:00,84.99,85.01,84.93,84.97,7296.0,76.1231,76.141,76.0693,76.1052,7296.0
2019-09-19 14:55:00,84.96,85.01,84.94,84.98,6944.0,76.0962,76.141,76.0783,76.1141,6944.0
2019-09-19 15:00:00,84.98,85.02,84.89,84.93,13237.0,76.1141,76.15,76.0335,76.0693,13237.0
2019-09-19 15:05:00,84.91,84.92,84.86,84.91,4711.0,76.0514,76.0604,76.0066,76.0514,4711.0
2019-09-19 15:10:00,84.91,84.92,84.87,84.9,4448.0,76.0514,76.0604,76.0156,76.0425,4448.0
2019-09-19 15:15:00,84.89,84.94,84.89,84.91,5467.0,76.0335,76.0783,76.0335,76.0514,5467.0
2019-09-19 15:20:00,84.91,84.95,84.91,84.91,5350.0,76.0514,76.0873,76.0514,76.0514,5350.0
2019-09-19 15:25:00,84.91,84.94,84.84,84.86,10438.0,76.0514,76.0783,75.9887,76.0066,10438.0
2019-09-19 15:30:00,84.82,84.83,84.68,84.69,11070.0,75.9708,75.9798,75.8454,75.8544,11070.0
2019-09-19 15:35:00,84.69,84.8,84.66,84.79,25322.0,75.8544,75.9529,75.8275,75.944,25322.0
2019-09-19 15:40:00,84.78,84.78,84.69,84.73,22621.0,75.935,75.935,75.8544,75.8902,22621.0
2019-09-19 15:45:00,84.72,84.72,84.57,84.57,28688.0,75.8813,75.8813,75.7469,75.7469,28688.0
2019-09-19 15:50:00,84.57,84.58,84.45,84.48,72845.0,75.7469,75.7559,75.6394,75.6663,72845.0
2019-09-19 15:55:00,84.48,84.55,84.38,84.49,168788.0,75.6663,75.729,75.5767,75.6752,168788.0
2019-09-20 09:30:00,84.8,85.31,84.77,85.26,418488.0,75.9529,76.4097,75.926,76.3649,418488.0
2019-09-20 09:35:00,85.18,85.18,84.66,85.05,5030.0,76.2933,76.2933,75.8275,76.1768,5030.0
2019-09-20 09:40:00,85.05,85.08,84.83,84.84,2585.0,76.1768,76.2037,75.9798,75.9887,2585.0
2019-09-20 09:45:00,84.84,84.84,84.46,84.46,1912.0,75.9887,75.9887,75.6484,75.6484,1912.0
2019-09-20 09:50:00,84.39,84.57,84.37,84.49,4451.0,75.5857,75.7469,75.5678,75.6752,4451.0
2019-09-20 09:55:00,84.49,84.56,84.45,84.48,6436.0,75.6752,75.7379,75.6394,75.6663,6436.0
2019-09-20 10:00:00,84.55,84.58,84.5,84.55,5551.0,75.729,75.7559,75.6842,75.729,5551.0
2019-09-20 10:05:00,84.56,84.58,84.48,84.56,6982.0,75.7379,75.7559,75.6663,75.7379,6982.0
2019-09-20 10:10:00,84.53,84.53,84.21,84.27,9254.0,75.7111,75.7111,75.4245,75.4782,9254.0
2019-09-20 10:15:00,84.25,84.35,84.21,84.35,9763.0,75.4603,75.5499,75.4245,75.5499,9763.0
2019-09-20 10:20:00,84.41,84.64,84.41,84.55,7243.0,75.6036,75.8096,75.6036,75.729,7243.0
2019-09-20 10:25:00,84.56,84.65,84.46,84.56,11584.0,75.7379,75.8186,75.6484,75.7379,11584.0
2019-09-20 10:30:00,84.6,84.67,84.45,84.45,5124.0,75.7738,75.8365,75.6394,75.6394,5124.0
2019-09-20 10:35:00,84.47,84.57,84.45,84.52,6096.0,75.6573,75.7469,75.6394,75.7021,6096.0
2019-09-20 10:40:00,84.53,84.54,84.46,84.46,3849.0,75.7111,75.72,75.6484,75.6484,3849.0
2019-09-20 10:45:00,84.47,84.5,84.42,84.48,5319.0,75.6573,75.6842,75.6126,75.6663,5319.0
2019-09-20 10:50:00,84.48,84.5,84.36,84.37,5452.0,75.6663,75.6842,75.5588,75.5678,5452.0
2019-09-20 10:55:00,84.36,84.54,84.36,84.47,6128.0,75.5588,75.72,75.5588,75.6573,6128.0
2019-09-20 11:00:00,84.49,84.64,84.49,84.64,2099.0,75.6752,75.8096,75.6752,75.8096,2099.0
2019-09-20 11:05:00,84.62,84.68,84.58,84.61,13150.0,75.7917,75.8454,75.7559,75.7827,13150.0
2019-09-20 11:10:00,84.62,84.68,84.57,84.57,3704.0,75.7917,75.8454,75.7469,75.7469,3704.0
2019-09-20 11:15:00,84.58,84.62,84.47,84.53,4711.0,75.7559,75.7917,75.6573,75.7111,4711.0
2019-09-20 11:20:00,84.52,84.57,84.49,84.54,6471.0,75.7021,75.7469,75.6752,75.72,6471.0
2019-09-20 11:25:00,84.53,84.6,84.5,84.51,11595.0,75.7111,75.7738,75.6842,75.6932,11595.0
2019-09-20 11:30:00,84.52,84.52,84.47,84.5,16490.0,75.7021,75.7021,75.6573,75.6842,16490.0
2019-09-20 11:35:00,84.51,84.53,84.47,84.49,30553.0,75.6932,75.7111,75.6573,75.6752,30553.0
2019-09-20 11:40:00,84.5,84.57,84.48,84.57,33339.0,75.6842,75.7469,75.6663,75.7469,33339.0
2019-09-20 11:45:00,84.58,84.6,84.49,84.54,14117.0,75.7559,75.7738,75.6752,75.72,14117.0
2019-09-20 11:50:00,84.56,84.59,84.52,84.59,8338.0,75.7379,75.7648,75.7021,75.7648,8338.0
2019-09-20 11:55:00,84.58,84.65,84.57,84.63,3033.0,75.7559,75.8186,75.7469,75.8006,3033.0
2019-09-20 12:00:00,84.64,84.69,84.58,84.65,7729.0,75.8096,75.8544,75.7559,75.8186,7729.0
2019-09-20 12:05:00,84.66,84.7,84.64,84.69,4950.0,75.8275,75.8633,75.8096,75.8544,4950.0
2019-09-20 12:10:00,84.72,84.75,84.72,84.74,3000.0,75.8813,75.9081,75.8813,75.8992,3000.0
2019-09-20 12:15:00,84.76,84.78,84.7,84.7,4198.0,75.9171,75.935,75.8633,75.8633,4198.0
2019-09-20 12:20:00,84.72,84.84,84.72,84.84,11830.0,75.8813,75.9887,75.8813,75.9887,11830.0
2019-09-20 12:25:00,84.8,84.81,84.64,84.73,38101.0,75.9529,75.9619,75.8096,75.8902,38101.0
2019-09-20 12:30:00,84.73,84.76,84.48,84.57,46524.0,75.8902,75.9171,75.6663,75.7469,46524.0
2019-09-20 12:35:00,84.56,84.61,84.48,84.55,14222.0,75.7379,75.7827,75.6663,75.729,14222.0
2019-09-20 12:40:00,84.56,84.58,84.5,84.57,10305.0,75.7379,75.7559,75.6842,75.7469,10305.0
2019-09-20 12:45:00,84.57,84.57,84.52,84.54,14798.0,75.7469,75.7469,75.7021,75.72,14798.0
2019-09-20 12:50:00,84.55,84.6,84.52,84.55,40242.0,75.729,75.7738,75.7021,75.729,40242.0
2019-09-20 12:55:00,84.53,84.55,84.5,84.53,12131.0,75.7111,75.729,75.6842,75.7111,12131.0
2019-09-20 13:00:00,84.53,84.71,84.52,84.7,48245.0,75.7111,75.8723,75.7021,75.8633,48245.0
2019-09-20 13:05:00,84.7,84.74,84.65,84.66,6390.0,75.8633,75.8992,75.8186,75.8275,6390.0
2019-09-20 13:10:00,84.63,84.63,83.92,83.93,21374.0,75.8006,75.8006,75.1647,75.1737,21374.0
2019-09-20 13:15:00,83.9,84.01,83.55,83.96,7117.0,75.1468,75.2453,74.8333,75.2005,7117.0
2019-09-20 13:20:00,83.98,83.98,83.73,83.87,6048.0,75.2185,75.2185,74.9945,75.1199,6048.0
2019-09-20 13:25:00,83.89,84.0,83.84,83.92,5039.0,75.1378,75.2364,75.0931,75.1647,5039.0
2019-09-20 13:30:00,83.89,83.9,83.8,83.85,3058.0,75.1378,75.1468,75.0572,75.102,3058.0
2019-09-20 13:35:00,83.9,83.95,83.87,83.9,3417.0,75.1468,75.1916,75.1199,75.1468,3417.0
2019-09-20 13:40:00,83.89,84.0,83.82,83.96,12697.0,75.1378,75.2364,75.0751,75.2005,12697.0
2019-09-20 13:45:00,83.97,84.02,83.86,83.89,9894.0,75.2095,75.2543,75.111,75.1378,9894.0
2019-09-20 13:50:00,83.92,83.93,83.83,83.83,4572.0,75.1647,75.1737,75.0841,75.0841,4572.0
2019-09-20 13:55:00,83.82,84.12,83.81,84.08,17200.0,75.0751,75.3439,75.0662,75.308,17200.0
2019-09-20 14:00:00,84.09,84.2,84.03,84.07,7432.0,75.317,75.4155,75.2632,75.2991,7432.0
2019-09-20 14:05:00,84.08,84.12,83.98,84.04,5600.0,75.308,75.3439,75.2185,75.2722,5600.0
2019-09-20 14:10:00,84.05,84.07,84.0,84.01,4111.0,75.2812,75.2991,75.2364,75.2453,4111.0
2019-09-20 14:15:00,84.0,84.12,83.99,84.07,3557.0,75.2364,75.3439,75.2274,75.2991,3557.0
2019-09-20 14:20:00,84.07,84.19,84.05,84.07,8175.0,75.2991,75.4065,75.2812,75.2991,8175.0
2019-09-20 14:25:00,84.1,84.12,84.04,84.09,5994.0,75.3259,75.3439,75.2722,75.317,5994.0
2019-09-20 14:30:00,84.09,84.22,84.08,84.18,8950.0,75.317,75.4334,75.308,75.3976,8950.0
2019-09-20 14:35:00,84.2,84.25,84.19,84.22,5848.0,75.4155,75.4603,75.4065,75.4334,5848.0
2019-09-20 14:40:00,84.25,84.25,84.17,84.18,4388.0,75.4603,75.4603,75.3886,75.3976,4388.0
2019-09-20 14:45:00,84.18,84.23,84.17,84.2,8078.0,75.3976,75.4424,75.3886,75.4155,8078.0
2019-09-20 14:50:00,84.2,84.2,84.09,84.12,9820.0,75.4155,75.4155,75.317,75.3439,9820.0
2019-09-20 14:55:00,84.13,84.13,84.02,84.06,11120.0,75.3528,75.3528,75.2543,75.2901,11120.0
2019-09-20 15:00:00,84.04,84.09,84.0,84.04,6642.0,75.2722,75.317,75.2364,75.2722,6642.0
2019-09-20 15:05:00,84.03,84.07,83.95,83.97,11237.0,75.2632,75.2991,75.1916,75.2095,11237.0
2019-09-20 15:10:00,83.96,84.01,83.88,83.98,11754.0,75.2005,75.2453,75.1289,75.2185,11754.0
2019-09-20 15:15:00,83.97,84.0,83.88,83.9,9480.0,75.2095,75.2364,75.1289,75.1468,9480.0
2019-09-20 15:20:00,83.89,83.9,83.74,83.77,12340.0,75.1378,75.1468,75.0035,75.0304,12340.0
2019-09-20 15:25:00,83.79,83.79,83.68,83.69,13948.0,75.0483,75.0483,74.9498,74.9587,13948.0
2019-09-20 15:30:00,83.7,83.77,83.69,83.74,23173.0,74.9677,75.0304,74.9587,75.0035,23173.0
2019-09-20 15:35:00,83.75,83.86,83.72,83.84,23573.0,75.0125,75.111,74.9856,75.0931,23573.0
2019-09-20 15:40:00,83.86,83.87,83.74,83.76,25214.0,75.111,75.1199,75.0035,75.0214,25214.0
2019-09-20 15:45:00,83.75,83.78,83.54,83.55,83835.0,75.0125,75.0393,74.8244,74.8333,83835.0
2019-09-20 15:50:00,83.54,83.77,83.49,83.69,108589.0,74.8244,75.0304,74.7796,74.9587,108589.0
2019-09-20 15:55:00,83.68,83.76,83.52,83.52,217191.0,74.9498,75.0214,74.8064,74.8064,217191.0
2019-09-23 09:30:00,82.97,83.09,82.71,82.95,30288.0,74.3138,74.4213,74.081,74.2959,30288.0
2019-09-23 09:35:00,83.11,83.36,83.02,83.36,24606.0,74.4392,74.6631,74.3586,74.6631,24606.0
2019-09-23 09:40:00,83.39,83.57,83.34,83.4,10847.0,74.69,74.8512,74.6452,74.699,10847.0
2019-09-23 09:45:00,83.39,83.52,83.39,83.44,24102.0,74.69,74.8064,74.69,74.7348,24102.0
2019-09-23 09:50:00,83.43,83.62,83.43,83.48,16916.0,74.7258,74.896,74.7258,74.7706,16916.0
2019-09-23 09:55:00,83.49,83.52,83.37,83.38,6377.0,74.7796,74.8064,74.6721,74.6811,6377.0
2019-09-23 10:00:00,83.4,83.4,83.15,83.17,4582.0,74.699,74.699,74.475,74.493,4582.0
2019-09-23 10:05:00,83.16,83.23,83.13,83.15,9326.0,74.484,74.5467,74.4571,74.475,9326.0
2019-09-23 10:10:00,83.17,83.18,83.07,83.07,4700.0,74.493,74.5019,74.4034,74.4034,4700.0
2019-09-23 10:15:00,83.07,83.25,83.05,83.19,5126.0,74.4034,74.5646,74.3855,74.5109,5126.0
2019-09-23 10:20:00,83.19,83.29,83.17,83.29,3425.0,74.5109,74.6004,74.493,74.6004,3425.0
2019-09-23 10:25:00,83.29,83.37,83.23,83.37,4195.0,74.6004,74.6721,74.5467,74.6721,4195.0
2019-09-23 10:30:00,83.41,83.49,83.38,83.43,5366.0,74.7079,74.7796,74.6811,74.7258,5366.0
2019-09-23 10:35:00,83.45,83.53,83.42,83.45,30955.0,74.7438,74.8154,74.7169,74.7438,30955.0
2019-09-23 10:40:00,83.44,83.48,83.37,83.41,2958.0,74.7348,74.7706,74.6721,74.7079,2958.0
2019-09-23 10:45:00,83.46,83.5,83.4,83.45,4699.0,74.7527,74.7885,74.699,74.7438,4699.0
2019-09-23 10:50:00,83.42,83.49,83.36,83.37,7179.0,74.7169,74.7796,74.6631,74.6721,7179.0
2019-09-23 10:55:00,83.42,83.47,83.4,83.46,4177.0,74.7169,74.7617,74.699,74.7527,4177.0
2019-09-23 11:00:00,83.47,83.71,83.47,83.68,3347.0,74.7617,74.9766,74.7617,74.9498,3347.0
2019-09-23 11:05:00,83.67,83.68,83.58,83.6,13171.0,74.9408,74.9498,74.8602,74.8781,13171.0
2019-09-23 11:10:00,83.61,83.61,83.55,83.56,1868.0,74.8871,74.8871,74.8333,74.8423,1868.0
2019-09-23 11:15:00,83.58,83.78,83.58,83.78,24444.0,74.8602,75.0393,74.8602,75.0393,24444.0
2019-09-23 11:20:00,83.8,83.88,83.79,83.85,4752.0,75.0572,75.1289,75.0483,75.102,4752.0
2019-09-23 11:25:00,83.84,83.86,83.77,83.86,20034.0,75.0931,75.111,75.0304,75.111,20034.0
2019-09-23 11:30:00,83.87,83.91,83.83,83.83,5614.0,75.1199,75.1558,75.0841,75.0841,5614.0
2019-09-23 11:35:00,83.82,83.84,83.79,83.84,1503.0,75.0751,75.0931,75.0483,75.0931,1503.0
2019-09-23 11:40:00,83.86,83.95,83.86,83.88,4865.0,75.111,75.1916,75.111,75.1289,4865.0
2019-09-23 11:45:00,83.9,83.94,83.87,83.94,1023.0,75.1468,75.1826,75.1199,75.1826,1023.0
2019-09-23 11:50:00,83.93,83.93,83.86,83.9,2328.0,75.1737,75.1737,75.111,75.1468,2328.0
2019-09-23 11:55:00,83.91,83.95,83.87,83.95,3017.0,75.1558,75.1916,75.1199,75.1916,3017.0
2019-09-23 12:00:00,83.93,83.95,83.84,83.88,5373.0,75.1737,75.1916,75.0931,75.1289,5373.0
2019-09-23 12:05:00,83.89,84.0,83.89,84.0,2885.0,75.1378,75.2364,75.1378,75.2364,2885.0
2019-09-23 12:10:00,83.97,83.99,83.94,83.95,2651.0,75.2095,75.2274,75.1826,75.1916,2651.0
2019-09-23 12:15:00,83.94,83.96,83.94,83.95,2505.0,75.1826,75.2005,75.1826,75.1916,2505.0
2019-09-23 12:20:00,84.0,84.01,83.99,84.01,3801.0,75.2364,75.2453,75.2274,75.2453,3801.0
2019-09-23 12:25:00,84.02,84.06,83.99,84.0,19538.0,75.2543,75.2901,75.2274,75.2364,19538.0
2019-09-23 12:30:00,83.99,84.06,83.97,84.02,9161.0,75.2274,75.2901,75.2095,75.2543,9161.0
2019-09-23 12:35:00,84.03,84.07,84.0,84.07,11956.0,75.2632,75.2991,75.2364,75.2991,11956.0
2019-09-23 12:40:00,84.05,84.11,84.0,84.09,27599.0,75.2812,75.3349,75.2364,75.317,27599.0
2019-09-23 12:45:00,84.09,84.1,84.0,84.03,26597.0,75.317,75.3259,75.2364,75.2632,26597.0
2019-09-23 12:50:00,84.03,84.08,83.98,84.0,51299.0,75.2632,75.308,75.2185,75.2364,51299.0
2019-09-23 12:55:00,84.01,84.03,83.96,84.01,21434.0,75.2453,75.2632,75.2005,75.2453,21434.0
2019-09-23 13:00:00,84.0,84.05,83.99,84.01,26612.0,75.2364,75.2812,75.2274,75.2453,26612.0
2019-09-23 13:05:00,84.01,84.02,83.99,84.01,7280.0,75.2453,75.2543,75.2274,75.2453,7280.0
2019-09-23 13:10:00,84.02,84.02,84.0,84.01,17939.0,75.2543,75.2543,75.2364,75.2453,17939.0
2019-09-23 13:15:00,84.01,84.03,83.99,84.01,43082.0,75.2453,75.2632,75.2274,75.2453,43082.0
2019-09-23 13:20:00,84.01,84.02,83.99,83.99,14036.0,75.2453,75.2543,75.2274,75.2274,14036.0
2019-09-23 13:25:00,84.0,84.06,84.0,84.03,41619.0,75.2364,75.2901,75.2364,75.2632,41619.0
2019-09-23 13:30:00,84.04,84.18,83.99,84.11,66123.0,75.2722,75.3976,75.2274,75.3349,66123.0
2019-09-23 13:35:00,84.11,84.3,84.09,84.3,72497.0,75.3349,75.5051,75.317,75.5051,72497.0
2019-09-23 13:40:00,84.31,84.31,84.2,84.2,19995.0,75.514,75.514,75.4155,75.4155,19995.0
2019-09-23 13:45:00,84.22,84.24,84.17,84.17,6968.0,75.4334,75.4513,75.3886,75.3886,6968.0
2019-09-23 13:50:00,84.17,84.28,84.17,84.25,7470.0,75.3886,75.4872,75.3886,75.4603,7470.0
2019-09-23 13:55:00,84.27,84.28,84.21,84.21,8541.0,75.4782,75.4872,75.4245,75.4245,8541.0
2019-09-23 14:00:00,84.2,84.2,84.15,84.17,4150.0,75.4155,75.4155,75.3707,75.3886,4150.0
2019-09-23 14:05:00,84.17,84.2,84.15,84.15,2970.0,75.3886,75.4155,75.3707,75.3707,2970.0
2019-09-23 14:10:00,84.15,84.21,84.13,84.18,26101.0,75.3707,75.4245,75.3528,75.3976,26101.0
2019-09-23 14:15:00,84.18,84.2,84.1,84.18,6258.0,75.3976,75.4155,75.3259,75.3976,6258.0
2019-09-23 14:20:00,84.18,84.21,84.16,84.17,14057.0,75.3976,75.4245,75.3797,75.3886,14057.0
2019-09-23 14:25:00,84.17,84.18,84.14,84.16,6572.0,75.3886,75.3976,75.3618,75.3797,6572.0
2019-09-23 14:30:00,84.16,84.18,84.14,84.16,5481.0,75.3797,75.3976,75.3618,75.3797,5481.0
2019-09-23 14:35:00,84.16,84.16,84.1,84.12,6330.0,75.3797,75.3797,75.3259,75.3439,6330.0
2019-09-23 14:40:00,84.11,84.18,84.1,84.16,5471.0,75.3349,75.3976,75.3259,75.3797,5471.0
2019-09-23 14:45:00,84.17,84.17,84.12,84.13,4074.0,75.3886,75.3886,75.3439,75.3528,4074.0
2019-09-23 14:50:00,84.13,84.19,84.13,84.18,18731.0,75.3528,75.4065,75.3528,75.3976,18731.0
2019-09-23 14:55:00,84.18,84.23,84.17,84.19,15213.0,75.3976,75.4424,75.3886,75.4065,15213.0
2019-09-23 15:00:00,84.2,84.25,84.17,84.25,5220.0,75.4155,75.4603,75.3886,75.4603,5220.0
2019-09-23 15:05:00,84.23,84.35,84.23,84.31,11391.0,75.4424,75.5499,75.4424,75.514,11391.0
2019-09-23 15:10:00,84.29,84.31,84.28,84.31,5194.0,75.4961,75.514,75.4872,75.514,5194.0
2019-09-23 15:15:00,84.31,84.43,84.29,84.42,8169.0,75.514,75.6215,75.4961,75.6126,8169.0
2019-09-23 15:20:00,84.43,84.43,84.34,84.37,42145.0,75.6215,75.6215,75.5409,75.5678,42145.0
2019-09-23 15:25:00,84.38,84.4,84.36,84.38,20891.0,75.5767,75.5946,75.5588,75.5767,20891.0
2019-09-23 15:30:00,84.38,84.38,84.25,84.27,19238.0,75.5767,75.5767,75.4603,75.4782,19238.0
2019-09-23 15:35:00,84.27,84.28,84.14,84.2,26066.0,75.4782,75.4872,75.3618,75.4155,26066.0
2019-09-23 15:40:00,84.2,84.22,84.17,84.2,22239.0,75.4155,75.4334,75.3886,75.4155,22239.0
2019-09-23 15:45:00,84.21,84.25,84.18,84.22,32826.0,75.4245,75.4603,75.3976,75.4334,32826.0
2019-09-23 15:50:00,84.22,84.25,84.05,84.05,76746.0,75.4334,75.4603,75.2812,75.2812,76746.0
2019-09-23 15:55:00,84.03,84.06,83.84,83.89,200650.0,75.2632,75.2901,75.0931,75.1378,200650.0
2019-09-24 09:30:00,84.14,84.29,83.75,83.83,32383.0,75.3618,75.4961,75.0125,75.0841,32383.0
2019-09-24 09:35:00,83.8,83.94,83.7,83.78,23351.0,75.0572,75.1826,74.9677,75.0393,23351.0
2019-09-24 09:40:00,83.77,83.88,83.73,83.77,10877.0,75.0304,75.1289,74.9945,75.0304,10877.0
2019-09-24 09:45:00,83.78,83.89,83.72,83.85,22127.0,75.0393,75.1378,74.9856,75.102,22127.0
2019-09-24 09:50:00,83.85,83.88,83.76,83.88,16150.0,75.102,75.1289,75.0214,75.1289,16150.0
2019-09-24 09:55:00,83.88,83.94,83.67,83.7,10816.0,75.1289,75.1826,74.9408,74.9677,10816.0
2019-09-24 10:00:00,83.72,83.77,83.62,83.63,16606.0,74.9856,75.0304,74.896,74.905,16606.0
2019-09-24 10:05:00,83.61,83.64,83.23,83.28,11721.0,74.8871,74.9139,74.5467,74.5915,11721.0
2019-09-24 10:10:00,83.28,83.29,83.1,83.19,16367.0,74.5915,74.6004,74.4303,74.5109,16367.0
2019-09-24 10:15:00,83.19,83.21,83.04,83.07,17984.0,74.5109,74.5288,74.3765,74.4034,17984.0
2019-09-24 10:20:00,83.07,83.21,82.87,82.92,30563.0,74.4034,74.5288,74.2243,74.269,30563.0
2019-09-24 10:25:00,82.92,82.96,82.85,82.86,7616.0,74.269,74.3049,74.2063,74.2153,7616.0
2019-09-24 10:30:00,82.88,83.11,82.88,83.1,17951.0,74.2332,74.4392,74.2332,74.4303,17951.0
2019-09-24 10:35:00,83.12,83.3,83.1,83.26,13445.0,74.4482,74.6094,74.4303,74.5736,13445.0
2019-09-24 10:40:00,83.27,83.28,83.19,83.27,7882.0,74.5825,74.5915,74.5109,74.5825,7882.0
2019-09-24 10:45:00,83.25,83.27,83.16,83.24,10233.0,74.5646,74.5825,74.484,74.5557,10233.0
2019-09-24 10:50:00,83.24,83.3,83.2,83.26,9911.0,74.5557,74.6094,74.5198,74.5736,9911.0
2019-09-24 10:55:00,83.23,83.29,83.21,83.28,8470.0,74.5467,74.6004,74.5288,74.5915,8470.0
2019-09-24 11:00:00,83.29,83.29,83.2,83.21,26486.0,74.6004,74.6004,74.5198,74.5288,26486.0
2019-09-24 11:05:00,83.22,83.33,83.22,83.33,6252.0,74.5377,74.6363,74.5377,74.6363,6252.0
2019-09-24 11:10:00,83.34,83.41,83.31,83.41,9802.0,74.6452,74.7079,74.6184,74.7079,9802.0
2019-09-24 11:15:00,83.39,83.4,83.29,83.34,7134.0,74.69,74.699,74.6004,74.6452,7134.0
2019-09-24 11:20:00,83.36,83.46,83.33,83.43,6712.0,74.6631,74.7527,74.6363,74.7258,6712.0
2019-09-24 11:25:00,83.41,83.47,83.36,83.37,6991.0,74.7079,74.7617,74.6631,74.6721,6991.0
2019-09-24 11:30:00,83.39,83.47,83.31,83.41,6831.0,74.69,74.7617,74.6184,74.7079,6831.0
2019-09-24 11:35:00,83.39,83.39,83.23,83.24,10475.0,74.69,74.69,74.5467,74.5557,10475.0
2019-09-24 11:40:00,83.23,83.25,83.03,83.06,34713.0,74.5467,74.5646,74.3676,74.3944,34713.0
2019-09-24 11:45:00,83.06,83.1,82.98,83.07,46439.0,74.3944,74.4303,74.3228,74.4034,46439.0
2019-09-24 11:50:00,83.07,83.08,82.88,82.91,17124.0,74.4034,74.4124,74.2332,74.2601,17124.0
2019-09-24 11:55:00,82.94,83.02,82.93,83.0,9809.0,74.287,74.3586,74.278,74.3407,9809.0
2019-09-24 12:00:00,82.98,83.04,82.95,83.0,10309.0,74.3228,74.3765,74.2959,74.3407,10309.0
2019-09-24 12:05:00,82.99,83.01,82.97,83.0,9713.0,74.3317,74.3497,74.3138,74.3407,9713.0
2019-09-24 12:10:00,82.98,83.01,82.92,83.0,9127.0,74.3228,74.3497,74.269,74.3407,9127.0
2019-09-24 12:15:00,82.95,83.0,82.82,82.82,39266.0,74.2959,74.3407,74.1795,74.1795,39266.0
2019-09-24 12:20:00,82.81,82.9,82.59,82.66,14877.0,74.1705,74.2511,73.9735,74.0362,14877.0
2019-09-24 12:25:00,82.7,82.74,82.45,82.57,14768.0,74.072,74.1078,73.8481,73.9556,14768.0
2019-09-24 12:30:00,82.58,82.58,82.32,82.4,22373.0,73.9645,73.9645,73.7316,73.8033,22373.0
2019-09-24 12:35:00,82.39,82.43,82.29,82.33,10991.0,73.7943,73.8302,73.7048,73.7406,10991.0
2019-09-24 12:40:00,82.35,82.35,82.13,82.19,30353.0,73.7585,73.7585,73.5615,73.6152,30353.0
2019-09-24 12:45:00,82.19,82.35,82.12,82.27,12265.0,73.6152,73.7585,73.5525,73.6869,12265.0
2019-09-24 12:50:00,82.27,82.27,82.04,82.04,29625.0,73.6869,73.6869,73.4809,73.4809,29625.0
2019-09-24 12:55:00,82.02,82.06,81.9,81.94,26702.0,73.4629,73.4988,73.3555,73.3913,26702.0
2019-09-24 13:00:00,81.94,82.14,81.92,82.14,30826.0,73.3913,73.5704,73.3734,73.5704,30826.0
2019-09-24 13:05:00,82.15,82.18,82.07,82.09,57330.0,73.5794,73.6062,73.5077,73.5256,57330.0
2019-09-24 13:10:00,82.07,82.1,81.91,82.0,18085.0,73.5077,73.5346,73.3644,73.445,18085.0
2019-09-24 13:15:00,82.01,82.06,81.93,82.02,10772.0,73.454,73.4988,73.3823,73.4629,10772.0
2019-09-24 13:20:00,82.03,82.05,81.88,81.88,8394.0,73.4719,73.4898,73.3375,73.3375,8394.0
2019-09-24 13:25:00,81.9,82.03,81.87,81.89,13594.0,73.3555,73.4719,73.3286,73.3465,13594.0
2019-09-24 13:30:00,81.89,82.06,81.89,82.0,20886.0,73.3465,73.4988,73.3465,73.445,20886.0
2019-09-24 13:35:00,81.98,82.18,81.97,82.18,29659.0,73.4271,73.6062,73.4182,73.6062,29659.0
2019-09-24 13:40:00,82.17,82.24,82.1,82.15,23562.0,73.5973,73.66,73.5346,73.5794,23562.0
2019-09-24 13:45:00,82.14,82.34,82.14,82.34,28987.0,73.5704,73.7496,73.5704,73.7496,28987.0
2019-09-24 13:50:00,82.32,82.38,82.09,82.11,17887.0,73.7316,73.7854,73.5256,73.5436,17887.0
2019-09-24 13:55:00,82.1,82.19,82.08,82.16,12486.0,73.5346,73.6152,73.5167,73.5883,12486.0
2019-09-24 14:00:00,82.16,82.16,82.04,82.04,10848.0,73.5883,73.5883,73.4809,73.4809,10848.0
2019-09-24 14:05:00,82.04,82.06,81.95,81.95,14382.0,73.4809,73.4988,73.4002,73.4002,14382.0
2019-09-24 14:10:00,81.96,82.53,81.94,82.5,44363.0,73.4092,73.9197,73.3913,73.8929,44363.0
2019-09-24 14:15:00,82.54,82.64,82.42,82.58,12701.0,73.9287,74.0183,73.8212,73.9645,12701.0
2019-09-24 14:20:00,82.58,82.6,82.42,82.42,13284.0,73.9645,73.9824,73.8212,73.8212,13284.0
2019-09-24 14:25:00,82.45,82.58,82.45,82.52,31783.0,73.8481,73.9645,73.8481,73.9108,31783.0
2019-09-24 14:30:00,82.53,82.55,82.41,82.48,15132.0,73.9197,73.9376,73.8123,73.8749,15132.0
2019-09-24 14:35:00,82.48,82.55,82.19,82.25,26193.0,73.8749,73.9376,73.6152,73.6689,26193.0
2019-09-24 14:40:00,82.24,82.3,82.08,82.08,14801.0,73.66,73.7137,73.5167,73.5167,14801.0
2019-09-24 14:45:00,82.1,82.2,82.09,82.18,14117.0,73.5346,73.6242,73.5256,73.6062,14117.0
2019-09-24 14:50:00,82.17,82.25,82.05,82.19,21218.0,73.5973,73.6689,73.4898,73.6152,21218.0
2019-09-24 14:55:00,82.17,82.21,82.04,82.05,15101.0,73.5973,73.6331,73.4809,73.4898,15101.0
2019-09-24 15:00:00,82.05,82.09,81.93,82.05,19667.0,73.4898,73.5256,73.3823,73.4898,19667.0
2019-09-24 15:05:00,82.06,82.14,82.06,82.07,19155.0,73.4988,73.5704,73.4988,73.5077,19155.0
2019-09-24 15:10:00,82.06,82.22,82.02,82.18,18374.0,73.4988,73.6421,73.4629,73.6062,18374.0
2019-09-24 15:15:00,82.19,82.21,82.04,82.04,16866.0,73.6152,73.6331,73.4809,73.4809,16866.0
2019-09-24 15:20:00,82.04,82.04,81.81,81.81,28510.0,73.4809,73.4809,73.2749,73.2749,28510.0
2019-09-24 15:25:00,81.82,81.98,81.82,81.95,29358.0,73.2838,73.4271,73.2838,73.4002,29358.0
2019-09-24 15:30:00,81.93,81.93,81.79,81.85,32469.0,73.3823,73.3823,73.2569,73.3107,32469.0
2019-09-24 15:35:00,81.85,81.97,81.83,81.94,35597.0,73.3107,73.4182,73.2928,73.3913,35597.0
2019-09-24 15:40:00,81.95,82.03,81.93,81.98,35105.0,73.4002,73.4719,73.3823,73.4271,35105.0
2019-09-24 15:45:00,81.98,82.26,81.97,82.23,53474.0,73.4271,73.6779,73.4182,73.651,53474.0
2019-09-24 15:50:00,82.23,82.24,82.03,82.21,77409.0,73.651,73.66,73.4719,73.6331,77409.0
2019-09-24 15:55:00,82.21,82.35,82.17,82.32,142637.0,73.6331,73.7585,73.5973,73.7316,142637.0
2019-09-25 09:30:00,82.04,82.17,81.8,82.15,82100.0,73.4809,73.5973,73.2659,73.5794,82100.0
2019-09-25 09:35:00,82.15,82.52,82.06,82.52,4090.0,73.5794,73.9108,73.4988,73.9108,4090.0
2019-09-25 09:40:00,82.39,82.48,82.23,82.3,2886.0,73.7943,73.8749,73.651,73.7137,2886.0
2019-09-25 09:45:00,82.31,82.41,82.24,82.33,11482.0,73.7227,73.8123,73.66,73.7406,11482.0
2019-09-25 09:50:00,82.38,82.38,82.02,82.06,14172.0,73.7854,73.7854,73.4629,73.4988,14172.0
2019-09-25 09:55:00,82.07,82.2,82.02,82.2,18016.0,73.5077,73.6242,73.4629,73.6242,18016.0
2019-09-25 10:00:00,82.17,82.35,81.94,82.22,15287.0,73.5973,73.7585,73.3913,73.6421,15287.0
2019-09-25 10:05:00,82.18,82.41,82.13,82.36,16776.0,73.6062,73.8123,73.5615,73.7675,16776.0
2019-09-25 10:10:00,82.31,82.42,82.08,82.09,9670.0,73.7227,73.8212,73.5167,73.5256,9670.0
2019-09-25 10:15:00,82.09,82.27,82.07,82.1,9503.0,73.5256,73.6869,73.5077,73.5346,9503.0
2019-09-25 10:20:00,82.12,82.23,82.06,82.07,12355.0,73.5525,73.651,73.4988,73.5077,12355.0
2019-09-25 10:25:00,82.09,82.21,82.04,82.19,100995.0,73.5256,73.6331,73.4809,73.6152,100995.0
2019-09-25 10:30:00,82.15,82.51,82.13,82.43,54260.0,73.5794,73.9018,73.5615,73.8302,54260.0
2019-09-25 10:35:00,82.43,82.51,82.36,82.45,9023.0,73.8302,73.9018,73.7675,73.8481,9023.0
2019-09-25 10:40:00,82.4,82.44,82.34,82.43,6753.0,73.8033,73.8391,73.7496,73.8302,6753.0
2019-09-25 10:45:00,82.45,82.57,82.43,82.47,12366.0,73.8481,73.9556,73.8302,73.866,12366.0
2019-09-25 10:50:00,82.48,82.8,82.37,82.75,15539.0,73.8749,74.1616,73.7764,74.1168,15539.0
2019-09-25 10:55:00,82.76,82.79,82.69,82.72,6121.0,74.1257,74.1526,74.063,74.0899,6121.0
2019-09-25 11:00:00,82.72,82.76,82.55,82.68,12724.0,74.0899,74.1257,73.9376,74.0541,12724.0
2019-09-25 11:05:00,82.65,82.67,82.56,82.6,37985.0,74.0272,74.0451,73.9466,73.9824,37985.0
2019-09-25 11:10:00,82.57,82.62,82.48,82.58,14360.0,73.9556,74.0003,73.8749,73.9645,14360.0
2019-09-25 11:15:00,82.59,82.65,82.5,82.51,11075.0,73.9735,74.0272,73.8929,73.9018,11075.0
2019-09-25 11:20:00,82.51,82.67,82.5,82.63,7093.0,73.9018,74.0451,73.8929,74.0093,7093.0
2019-09-25 11:25:00,82.58,82.58,82.48,82.54,9464.0,73.9645,73.9645,73.8749,73.9287,9464.0
2019-09-25 11:30:00,82.52,82.59,82.51,82.54,4150.0,73.9108,73.9735,73.9018,73.9287,4150.0
2019-09-25 11:35:00,82.56,82.61,82.51,82.6,4442.0,73.9466,73.9914,73.9018,73.9824,4442.0
2019-09-25 11:40:00,82.66,82.67,82.55,82.56,6713.0,74.0362,74.0451,73.9376,73.9466,6713.0
2019-09-25 11:45:00,82.59,82.59,82.5,82.51,6800.0,73.9735,73.9735,73.8929,73.9018,6800.0
2019-09-25 11:50:00,82.51,82.54,82.43,82.52,9697.0,73.9018,73.9287,73.8302,73.9108,9697.0
2019-09-25 11:55:00,82.56,82.58,82.5,82.57,5138.0,73.9466,73.9645,73.8929,73.9556,5138.0
2019-09-25 12:00:00,82.58,82.64,82.52,82.64,18810.0,73.9645,74.0183,73.9108,74.0183,18810.0
2019-09-25 12:05:00,82.64,82.73,82.6,82.69,6213.0,74.0183,74.0989,73.9824,74.063,6213.0
2019-09-25 12:10:00,82.67,82.73,82.64,82.7,15170.0,74.0451,74.0989,74.0183,74.072,15170.0
2019-09-25 12:15:00,82.69,82.78,82.66,82.7,11536.0,74.063,74.1437,74.0362,74.072,11536.0
2019-09-25 12:20:00,82.7,82.76,82.68,82.73,15876.0,74.072,74.1257,74.0541,74.0989,15876.0
2019-09-25 12:25:00,82.72,82.76,82.63,82.65,33160.0,74.0899,74.1257,74.0093,74.0272,33160.0
2019-09-25 12:30:00,82.67,82.75,82.67,82.75,4325.0,74.0451,74.1168,74.0451,74.1168,4325.0
2019-09-25 12:35:00,82.75,82.76,82.69,82.7,6486.0,74.1168,74.1257,74.063,74.072,6486.0
2019-09-25 12:40:00,82.69,82.7,82.63,82.66,8294.0,74.063,74.072,74.0093,74.0362,8294.0
2019-09-25 12:45:00,82.67,82.72,82.66,82.71,11743.0,74.0451,74.0899,74.0362,74.081,11743.0
2019-09-25 12:50:00,82.69,82.74,82.66,82.72,9061.0,74.063,74.1078,74.0362,74.0899,9061.0
2019-09-25 12:55:00,82.72,82.83,82.7,82.73,16390.0,74.0899,74.1884,74.072,74.0989,16390.0
2019-09-25 13:00:00,82.76,82.86,82.75,82.8,6310.0,74.1257,74.2153,74.1168,74.1616,6310.0
2019-09-25 13:05:00,82.82,82.86,82.81,82.86,3826.0,74.1795,74.2153,74.1705,74.2153,3826.0
2019-09-25 13:10:00,82.86,82.89,82.84,82.88,4280.0,74.2153,74.2422,74.1974,74.2332,4280.0
2019-09-25 13:15:00,82.89,82.89,82.79,82.81,8579.0,74.2422,74.2422,74.1526,74.1705,8579.0
2019-09-25 13:20:00,82.8,82.83,82.78,82.8,7919.0,74.1616,74.1884,74.1437,74.1616,7919.0
2019-09-25 13:25:00,82.8,82.85,82.79,82.79,17415.0,74.1616,74.2063,74.1526,74.1526,17415.0
2019-09-25 13:30:00,82.8,82.85,82.76,82.78,29382.0,74.1616,74.2063,74.1257,74.1437,29382.0
2019-09-25 13:35:00,82.79,82.87,82.79,82.85,66329.0,74.1526,74.2243,74.1526,74.2063,66329.0
2019-09-25 13:40:00,82.85,82.94,82.85,82.93,7741.0,74.2063,74.287,74.2063,74.278,7741.0
2019-09-25 13:45:00,82.93,82.98,82.9,82.94,5443.0,74.278,74.3228,74.2511,74.287,5443.0
2019-09-25 13:50:00,82.91,83.04,82.91,83.01,8896.0,74.2601,74.3765,74.2601,74.3497,8896.0
2019-09-25 13:55:00,83.02,83.03,82.99,83.01,4177.0,74.3586,74.3676,74.3317,74.3497,4177.0
2019-09-25 14:00:00,83.0,83.14,82.99,83.14,60401.0,74.3407,74.4661,74.3317,74.4661,60401.0
2019-09-25 14:05:00,83.13,83.15,83.09,83.13,28123.0,74.4571,74.475,74.4213,74.4571,28123.0
2019-09-25 14:10:00,83.12,83.18,83.02,83.03,11565.0,74.4482,74.5019,74.3586,74.3676,11565.0
2019-09-25 14:15:00,83.01,83.08,82.97,83.08,6569.0,74.3497,74.4124,74.3138,74.4124,6569.0
2019-09-25 14:20:00,83.1,83.1,82.98,82.98,54368.0,74.4303,74.4303,74.3228,74.3228,54368.0
2019-09-25 14:25:00,82.98,83.02,82.94,83.0,3507.0,74.3228,74.3586,74.287,74.3407,3507.0
2019-09-25 14:30:00,83.01,83.1,83.0,83.03,5190.0,74.3497,74.4303,74.3407,74.3676,5190.0
2019-09-25 14:35:00,83.02,83.06,83.02,83.02,4667.0,74.3586,74.3944,74.3586,74.3586,4667.0
2019-09-25 14:40:00,83.02,83.1,83.01,83.02,8536.0,74.3586,74.4303,74.3497,74.3586,8536.0
2019-09-25 14:45:00,83.02,83.04,82.97,83.01,11367.0,74.3586,74.3765,74.3138,74.3497,11367.0
2019-09-25 14:50:00,83.03,83.03,82.97,82.98,8947.0,74.3676,74.3676,74.3138,74.3228,8947.0
2019-09-25 14:55:00,82.98,83.04,82.98,83.03,11232.0,74.3228,74.3765,74.3228,74.3676,11232.0
2019-09-25 15:00:00,82.99,83.02,82.98,83.01,9811.0,74.3317,74.3586,74.3228,74.3497,9811.0
2019-09-25 15:05:00,83.01,83.05,82.97,82.99,38525.0,74.3497,74.3855,74.3138,74.3317,38525.0
2019-09-25 15:10:00,83.0,83.02,82.97,82.99,83389.0,74.3407,74.3586,74.3138,74.3317,83389.0
2019-09-25 15:15:00,82.98,82.99,82.93,82.98,8110.0,74.3228,74.3317,74.278,74.3228,8110.0
2019-09-25 15:20:00,82.95,83.0,82.95,82.99,13014.0,74.2959,74.3407,74.2959,74.3317,13014.0
2019-09-25 15:25:00,82.99,82.99,82.95,82.97,11992.0,74.3317,74.3317,74.2959,74.3138,11992.0
2019-09-25 15:30:00,82.96,83.0,82.94,82.98,23250.0,74.3049,74.3407,74.287,74.3228,23250.0
2019-09-25 15:35:00,82.98,82.99,82.92,82.95,18791.0,74.3228,74.3317,74.269,74.2959,18791.0
2019-09-25 15:40:00,82.94,82.95,82.85,82.86,40495.0,74.287,74.2959,74.2063,74.2153,40495.0
2019-09-25 15:45:00,82.86,82.9,82.81,82.88,72662.0,74.2153,74.2511,74.1705,74.2332,72662.0
2019-09-25 15:50:00,82.87,82.92,82.83,82.87,51871.0,74.2243,74.269,74.1884,74.2243,51871.0
2019-09-25 15:55:00,82.85,82.87,82.64,82.66,164823.0,74.2063,74.2243,74.0183,74.0362,164823.0
2019-09-26 09:30:00,82.63,82.68,82.31,82.49,33587.0,74.0093,74.0541,73.7227,73.8839,33587.0
2019-09-26 09:35:00,82.48,82.61,82.29,82.52,32371.0,73.8749,73.9914,73.7048,73.9108,32371.0
2019-09-26 09:40:00,82.52,82.71,82.51,82.71,5407.0,73.9108,74.081,73.9018,74.081,5407.0
2019-09-26 09:45:00,82.76,82.83,82.7,82.74,11673.0,74.1257,74.1884,74.072,74.1078,11673.0
2019-09-26 09:50:00,82.71,82.73,82.58,82.63,61844.0,74.081,74.0989,73.9645,74.0093,61844.0
2019-09-26 09:55:00,82.6,82.65,82.54,82.62,8520.0,73.9824,74.0272,73.9287,74.0003,8520.0
2019-09-26 10:00:00,82.62,82.72,82.45,82.62,64827.0,74.0003,74.0899,73.8481,74.0003,64827.0
2019-09-26 10:05:00,82.6,82.61,82.39,82.42,13324.0,73.9824,73.9914,73.7943,73.8212,13324.0
2019-09-26 10:10:00,82.49,82.54,82.43,82.43,41733.0,73.8839,73.9287,73.8302,73.8302,41733.0
2019-09-26 10:15:00,82.44,82.5,82.29,82.47,11551.0,73.8391,73.8929,73.7048,73.866,11551.0
2019-09-26 10:20:00,82.5,82.53,82.46,82.46,25394.0,73.8929,73.9197,73.857,73.857,25394.0
2019-09-26 10:25:00,82.48,82.6,82.46,82.6,29974.0,73.8749,73.9824,73.857,73.9824,29974.0
2019-09-26 10:30:00,82.57,82.66,82.55,82.55,4823.0,73.9556,74.0362,73.9376,73.9376,4823.0
2019-09-26 10:35:00,82.57,82.61,82.53,82.59,5500.0,73.9556,73.9914,73.9197,73.9735,5500.0
2019-09-26 10:40:00,82.6,82.71,82.57,82.71,5484.0,73.9824,74.081,73.9556,74.081,5484.0
2019-09-26 10:45:00,82.69,82.71,82.62,82.66,7054.0,74.063,74.081,74.0003,74.0362,7054.0
2019-09-26 10:50:00,82.67,82.69,82.63,82.67,10281.0,74.0451,74.063,74.0093,74.0451,10281.0
2019-09-26 10:55:00,82.69,82.7,82.47,82.65,9311.0,74.063,74.072,73.866,74.0272,9311.0
2019-09-26 11:00:00,82.62,82.62,82.34,82.35,15389.0,74.0003,74.0003,73.7496,73.7585,15389.0
2019-09-26 11:05:00,82.39,82.44,82.28,82.38,30206.0,73.7943,73.8391,73.6958,73.7854,30206.0
2019-09-26 11:10:00,82.38,82.42,82.33,82.34,7549.0,73.7854,73.8212,73.7406,73.7496,7549.0
2019-09-26 11:15:00,82.33,82.36,82.16,82.2,8271.0,73.7406,73.7675,73.5883,73.6242,8271.0
2019-09-26 11:20:00,82.17,82.18,82.09,82.09,6998.0,73.5973,73.6062,73.5256,73.5256,6998.0
2019-09-26 11:25:00,82.11,82.16,82.04,82.15,16478.0,73.5436,73.5883,73.4809,73.5794,16478.0
2019-09-26 11:30:00,82.15,82.18,82.08,82.17,6612.0,73.5794,73.6062,73.5167,73.5973,6612.0
2019-09-26 11:35:00,82.2,82.36,82.18,82.28,9048.0,73.6242,73.7675,73.6062,73.6958,9048.0
2019-09-26 11:40:00,82.29,82.29,82.24,82.27,4461.0,73.7048,73.7048,73.66,73.6869,4461.0
2019-09-26 11:45:00,82.27,82.28,82.21,82.23,2045.0,73.6869,73.6958,73.6331,73.651,2045.0
2019-09-26 11:50:00,82.24,82.25,82.15,82.15,5799.0,73.66,73.6689,73.5794,73.5794,5799.0
2019-09-26 11:55:00,82.2,82.31,82.17,82.26,9270.0,73.6242,73.7227,73.5973,73.6779,9270.0
2019-09-26 12:00:00,82.25,82.36,82.18,82.33,13440.0,73.6689,73.7675,73.6062,73.7406,13440.0
2019-09-26 12:05:00,82.33,82.37,82.29,82.34,14531.0,73.7406,73.7764,73.7048,73.7496,14531.0
2019-09-26 12:10:00,82.32,82.35,82.3,82.33,8682.0,73.7316,73.7585,73.7137,73.7406,8682.0
2019-09-26 12:15:00,82.33,82.37,82.25,82.31,11143.0,73.7406,73.7764,73.6689,73.7227,11143.0
2019-09-26 12:20:00,82.31,82.32,82.22,82.24,9596.0,73.7227,73.7316,73.6421,73.66,9596.0
2019-09-26 12:25:00,82.24,82.35,82.22,82.32,18485.0,73.66,73.7585,73.6421,73.7316,18485.0
2019-09-26 12:30:00,82.31,82.32,82.27,82.27,8568.0,73.7227,73.7316,73.6869,73.6869,8568.0
2019-09-26 12:35:00,82.28,82.37,82.27,82.37,15521.0,73.6958,73.7764,73.6869,73.7764,15521.0
2019-09-26 12:40:00,82.36,82.36,82.3,82.31,12765.0,73.7675,73.7675,73.7137,73.7227,12765.0
2019-09-26 12:45:00,82.31,82.36,82.29,82.29,14658.0,73.7227,73.7675,73.7048,73.7048,14658.0
2019-09-26 12:50:00,82.3,82.31,82.24,82.27,8897.0,73.7137,73.7227,73.66,73.6869,8897.0
2019-09-26 12:55:00,82.25,82.27,82.22,82.25,10186.0,73.6689,73.6869,73.6421,73.6689,10186.0
2019-09-26 13:00:00,82.24,82.26,82.2,82.24,8823.0,73.66,73.6779,73.6242,73.66,8823.0
2019-09-26 13:05:00,82.23,82.26,82.23,82.25,9091.0,73.651,73.6779,73.651,73.6689,9091.0
2019-09-26 13:10:00,82.22,82.23,82.2,82.21,2422.0,73.6421,73.651,73.6242,73.6331,2422.0
2019-09-26 13:15:00,82.19,82.19,82.11,82.11,5981.0,73.6152,73.6152,73.5436,73.5436,5981.0
2019-09-26 13:20:00,82.11,82.14,82.09,82.09,7748.0,73.5436,73.5704,73.5256,73.5256,7748.0
2019-09-26 13:25:00,82.08,82.11,82.04,82.11,28568.0,73.5167,73.5436,73.4809,73.5436,28568.0
2019-09-26 13:30:00,82.11,82.12,82.02,82.04,27421.0,73.5436,73.5525,73.4629,73.4809,27421.0
2019-09-26 13:35:00,82.03,82.24,82.0,82.22,15431.0,73.4719,73.66,73.445,73.6421,15431.0
2019-09-26 13:40:00,82.22,82.22,82.12,82.16,7771.0,73.6421,73.6421,73.5525,73.5883,7771.0
2019-09-26 13:45:00,82.15,82.19,82.06,82.06,8568.0,73.5794,73.6152,73.4988,73.4988,8568.0
2019-09-26 13:50:00,82.06,82.11,82.01,82.11,7085.0,73.4988,73.5436,73.454,73.5436,7085.0
2019-09-26 13:55:00,82.11,82.19,82.09,82.19,10892.0,73.5436,73.6152,73.5256,73.6152,10892.0
2019-09-26 14:00:00,82.19,82.27,82.18,82.21,12233.0,73.6152,73.6869,73.6062,73.6331,12233.0
2019-09-26 14:05:00,82.22,82.39,82.22,82.38,7774.0,73.6421,73.7943,73.6421,73.7854,7774.0
2019-09-26 14:10:00,82.39,82.41,82.31,82.34,7552.0,73.7943,73.8123,73.7227,73.7496,7552.0
2019-09-26 14:15:00,82.34,82.43,82.34,82.35,4639.0,73.7496,73.8302,73.7496,73.7585,4639.0
2019-09-26 14:20:00,82.37,82.42,82.35,82.41,3751.0,73.7764,73.8212,73.7585,73.8123,3751.0
2019-09-26 14:25:00,82.41,82.42,82.35,82.37,5711.0,73.8123,73.8212,73.7585,73.7764,5711.0
2019-09-26 14:30:00,82.37,82.41,82.36,82.38,4006.0,73.7764,73.8123,73.7675,73.7854,4006.0
2019-09-26 14:35:00,82.38,82.42,82.37,82.39,12781.0,73.7854,73.8212,73.7764,73.7943,12781.0
2019-09-26 14:40:00,82.39,82.4,82.29,82.3,26414.0,73.7943,73.8033,73.7048,73.7137,26414.0
2019-09-26 14:45:00,82.31,82.38,82.3,82.34,8987.0,73.7227,73.7854,73.7137,73.7496,8987.0
2019-09-26 14:50:00,82.33,82.33,82.21,82.23,7372.0,73.7406,73.7406,73.6331,73.651,7372.0
2019-09-26 14:55:00,82.23,82.29,82.2,82.2,10738.0,73.651,73.7048,73.6242,73.6242,10738.0
2019-09-26 15:00:00,82.21,82.3,82.21,82.27,7083.0,73.6331,73.7137,73.6331,73.6869,7083.0
2019-09-26 15:05:00,82.28,82.28,82.18,82.27,12854.0,73.6958,73.6958,73.6062,73.6869,12854.0
2019-09-26 15:10:00,82.29,82.35,82.24,82.25,45710.0,73.7048,73.7585,73.66,73.6689,45710.0
2019-09-26 15:15:00,82.26,82.32,82.23,82.3,13779.0,73.6779,73.7316,73.651,73.7137,13779.0
2019-09-26 15:20:00,82.3,82.39,82.29,82.38,13671.0,73.7137,73.7943,73.7048,73.7854,13671.0
2019-09-26 15:25:00,82.39,82.59,82.38,82.5,44910.0,73.7943,73.9735,73.7854,73.8929,44910.0
2019-09-26 15:30:00,82.51,82.72,82.49,82.7,36263.0,73.9018,74.0899,73.8839,74.072,36263.0
2019-09-26 15:35:00,82.7,82.75,82.59,82.59,29702.0,74.072,74.1168,73.9735,73.9735,29702.0
2019-09-26 15:40:00,82.56,82.6,82.48,82.51,25307.0,73.9466,73.9824,73.8749,73.9018,25307.0
2019-09-26 15:45:00,82.5,82.59,82.49,82.56,31377.0,73.8929,73.9735,73.8839,73.9466,31377.0
2019-09-26 15:50:00,82.55,82.57,82.39,82.42,35453.0,73.9376,73.9556,73.7943,73.8212,35453.0
2019-09-26 15:55:00,82.42,82.52,82.35,82.51,104181.0,73.8212,73.9108,73.7585,73.9018,104181.0
2019-09-27 09:30:00,82.89,82.91,82.56,82.88,33594.0,74.2422,74.2601,73.9466,74.2332,33594.0
2019-09-27 09:35:00,82.87,82.96,82.81,82.92,3802.0,74.2243,74.3049,74.1705,74.269,3802.0
2019-09-27 09:40:00,82.85,82.96,82.84,82.96,1313.0,74.2063,74.3049,74.1974,74.3049,1313.0
2019-09-27 09:45:00,82.91,83.01,82.82,82.97,6018.0,74.2601,74.3497,74.1795,74.3138,6018.0
2019-09-27 09:50:00,82.97,82.97,82.85,82.89,924.0,74.3138,74.3138,74.2063,74.2422,924.0
2019-09-27 09:55:00,82.75,82.88,82.72,82.83,3687.0,74.1168,74.2332,74.0899,74.1884,3687.0
2019-09-27 10:00:00,82.78,82.85,82.68,82.69,6854.0,74.1437,74.2063,74.0541,74.063,6854.0
2019-09-27 10:05:00,82.57,82.69,82.53,82.69,2425.0,73.9556,74.063,73.9197,74.063,2425.0
2019-09-27 10:10:00,82.7,82.77,82.68,82.73,1732.0,74.072,74.1347,74.0541,74.0989,1732.0
2019-09-27 10:15:00,82.69,82.76,82.61,82.74,3898.0,74.063,74.1257,73.9914,74.1078,3898.0
2019-09-27 10:20:00,82.74,82.83,82.73,82.76,3813.0,74.1078,74.1884,74.0989,74.1257,3813.0
2019-09-27 10:25:00,82.75,82.86,82.73,82.82,3878.0,74.1168,74.2153,74.0989,74.1795,3878.0
2019-09-27 10:30:00,82.84,82.91,82.83,82.91,2582.0,74.1974,74.2601,74.1884,74.2601,2582.0
2019-09-27 10:35:00,82.91,83.06,82.91,83.04,2892.0,74.2601,74.3944,74.2601,74.3765,2892.0
2019-09-27 10:40:00,83.03,83.1,82.99,83.09,15736.0,74.3676,74.4303,74.3317,74.4213,15736.0
2019-09-27 10:45:00,83.09,83.16,82.98,83.13,3734.0,74.4213,74.484,74.3228,74.4571,3734.0
2019-09-27 10:50:00,83.15,83.15,83.02,83.12,2493.0,74.475,74.475,74.3586,74.4482,2493.0
2019-09-27 10:55:00,83.09,83.26,83.07,83.26,1429.0,74.4213,74.5736,74.4034,74.5736,1429.0
2019-09-27 11:00:00,83.24,83.29,83.1,83.1,15190.0,74.5557,74.6004,74.4303,74.4303,15190.0
2019-09-27 11:05:00,83.09,83.09,82.97,82.99,15042.0,74.4213,74.4213,74.3138,74.3317,15042.0
2019-09-27 11:10:00,82.97,82.99,82.73,82.73,13671.0,74.3138,74.3317,74.0989,74.0989,13671.0
2019-09-27 11:15:00,82.77,82.79,82.64,82.66,14700.0,74.1347,74.1526,74.0183,74.0362,14700.0
2019-09-27 11:20:00,82.67,82.74,82.67,82.7,4491.0,74.0451,74.1078,74.0451,74.072,4491.0
2019-09-27 11:25:00,82.73,82.74,82.63,82.63,2535.0,74.0989,74.1078,74.0093,74.0093,2535.0
2019-09-27 11:30:00,82.61,82.67,82.59,82.62,11170.0,73.9914,74.0451,73.9735,74.0003,11170.0
2019-09-27 11:35:00,82.63,82.66,81.78,81.95,38556.0,74.0093,74.0362,73.248,73.4002,38556.0
2019-09-27 11:40:00,81.9,82.31,81.9,82.23,3682.0,73.3555,73.7227,73.3555,73.651,3682.0
2019-09-27 11:45:00,82.18,82.43,82.16,82.35,4113.0,73.6062,73.8302,73.5883,73.7585,4113.0
2019-09-27 11:50:00,82.36,82.41,82.24,82.31,3219.0,73.7675,73.8123,73.66,73.7227,3219.0
2019-09-27 11:55:00,82.31,82.67,82.31,82.62,17108.0,73.7227,74.0451,73.7227,74.0003,17108.0
2019-09-27 12:00:00,82.55,82.61,82.43,82.47,3670.0,73.9376,73.9914,73.8302,73.866,3670.0
2019-09-27 12:05:00,82.45,82.57,82.45,82.54,7415.0,73.8481,73.9556,73.8481,73.9287,7415.0
2019-09-27 12:10:00,82.56,82.67,82.5,82.61,2481.0,73.9466,74.0451,73.8929,73.9914,2481.0
2019-09-27 12:15:00,82.62,82.63,82.37,82.37,2221.0,74.0003,74.0093,73.7764,73.7764,2221.0
2019-09-27 12:20:00,82.42,82.49,82.35,82.4,5846.0,73.8212,73.8839,73.7585,73.8033,5846.0
2019-09-27 12:25:00,82.41,82.55,82.37,82.55,2222.0,73.8123,73.9376,73.7764,73.9376,2222.0
2019-09-27 12:30:00,82.51,82.51,82.37,82.43,2756.0,73.9018,73.9018,73.7764,73.8302,2756.0
2019-09-27 12:35:00,82.43,82.55,82.43,82.55,1272.0,73.8302,73.9376,73.8302,73.9376,1272.0
2019-09-27 12:40:00,82.59,82.69,82.5,82.53,8074.0,73.9735,74.063,73.8929,73.9197,8074.0
2019-09-27 12:45:00,82.54,82.55,82.37,82.37,6534.0,73.9287,73.9376,73.7764,73.7764,6534.0
2019-09-27 12:50:00,82.37,82.4,82.31,82.35,5332.0,73.7764,73.8033,73.7227,73.7585,5332.0
2019-09-27 12:55:00,82.38,82.45,82.21,82.22,4523.0,73.7854,73.8481,73.6331,73.6421,4523.0
2019-09-27 13:00:00,82.21,82.36,82.2,82.35,4951.0,73.6331,73.7675,73.6242,73.7585,4951.0
2019-09-27 13:05:00,82.39,82.65,82.37,82.6,9962.0,73.7943,74.0272,73.7764,73.9824,9962.0
2019-09-27 13:10:00,82.58,82.6,82.51,82.55,4741.0,73.9645,73.9824,73.9018,73.9376,4741.0
2019-09-27 13:15:00,82.57,82.58,82.49,82.54,5664.0,73.9556,73.9645,73.8839,73.9287,5664.0
2019-09-27 13:20:00,82.61,82.61,82.53,82.55,5949.0,73.9914,73.9914,73.9197,73.9376,5949.0
2019-09-27 13:25:00,82.57,82.69,82.55,82.69,4797.0,73.9556,74.063,73.9376,74.063,4797.0
2019-09-27 13:30:00,82.68,82.71,82.59,82.71,7209.0,74.0541,74.081,73.9735,74.081,7209.0
2019-09-27 13:35:00,82.71,82.73,82.64,82.73,8155.0,74.081,74.0989,74.0183,74.0989,8155.0
2019-09-27 13:40:00,82.74,82.83,82.71,82.82,5791.0,74.1078,74.1884,74.081,74.1795,5791.0
2019-09-27 13:45:00,82.8,82.81,82.67,82.69,4479.0,74.1616,74.1705,74.0451,74.063,4479.0
2019-09-27 13:50:00,82.69,82.75,82.58,82.72,8603.0,74.063,74.1168,73.9645,74.0899,8603.0
2019-09-27 13:55:00,82.73,82.84,82.73,82.83,15884.0,74.0989,74.1974,74.0989,74.1884,15884.0
2019-09-27 14:00:00,82.84,82.85,82.73,82.82,7764.0,74.1974,74.2063,74.0989,74.1795,7764.0
2019-09-27 14:05:00,82.79,82.83,82.72,82.72,6994.0,74.1526,74.1884,74.0899,74.0899,6994.0
2019-09-27 14:10:00,82.76,82.82,82.72,82.8,6412.0,74.1257,74.1795,74.0899,74.1616,6412.0
2019-09-27 14:15:00,82.8,82.83,82.7,82.76,6148.0,74.1616,74.1884,74.072,74.1257,6148.0
2019-09-27 14:20:00,82.82,82.83,82.75,82.75,13073.0,74.1795,74.1884,74.1168,74.1168,13073.0
2019-09-27 14:25:00,82.77,83.01,82.7,82.83,20997.0,74.1347,74.3497,74.072,74.1884,20997.0
2019-09-27 14:30:00,82.85,82.92,82.79,82.82,10973.0,74.2063,74.269,74.1526,74.1795,10973.0
2019-09-27 14:35:00,82.77,82.87,82.76,82.81,8602.0,74.1347,74.2243,74.1257,74.1705,8602.0
2019-09-27 14:40:00,82.85,82.86,82.79,82.79,8562.0,74.2063,74.2153,74.1526,74.1526,8562.0
2019-09-27 14:45:00,82.8,82.8,82.55,82.55,10584.0,74.1616,74.1616,73.9376,73.9376,10584.0
2019-09-27 14:50:00,82.55,82.61,82.55,82.58,4704.0,73.9376,73.9914,73.9376,73.9645,4704.0
2019-09-27 14:55:00,82.62,82.67,82.58,82.59,7529.0,74.0003,74.0451,73.9645,73.9735,7529.0
2019-09-27 15:00:00,82.59,82.69,82.58,82.66,7604.0,73.9735,74.063,73.9645,74.0362,7604.0
2019-09-27 15:05:00,82.65,82.78,82.65,82.71,18982.0,74.0272,74.1437,74.0272,74.081,18982.0
2019-09-27 15:10:00,82.73,82.77,82.72,82.73,6411.0,74.0989,74.1347,74.0899,74.0989,6411.0
2019-09-27 15:15:00,82.73,82.95,82.72,82.92,15168.0,74.0989,74.2959,74.0899,74.269,15168.0
2019-09-27 15:20:00,82.91,82.97,82.84,82.96,12930.0,74.2601,74.3138,74.1974,74.3049,12930.0
2019-09-27 15:25:00,82.96,82.97,82.85,82.86,17776.0,74.3049,74.3138,74.2063,74.2153,17776.0
2019-09-27 15:30:00,82.85,83.01,82.85,82.97,12470.0,74.2063,74.3497,74.2063,74.3138,12470.0
2019-09-27 15:35:00,83.0,83.02,82.9,83.0,17912.0,74.3407,74.3586,74.2511,74.3407,17912.0
2019-09-27 15:40:00,82.98,83.05,82.95,83.01,21012.0,74.3228,74.3855,74.2959,74.3497,21012.0
2019-09-27 15:45:00,83.02,83.04,82.98,83.02,45406.0,74.3586,74.3765,74.3228,74.3586,45406.0
2019-09-27 15:50:00,83.02,83.19,83.02,83.04,58076.0,74.3586,74.5109,74.3586,74.3765,58076.0
2019-09-27 15:55:00,83.05,83.07,82.93,83.01,117046.0,74.3855,74.4034,74.278,74.3497,117046.0
2019-09-30 09:30:00,83.35,83.51,83.15,83.44,30771.0,74.6542,74.7975,74.475,74.7348,30771.0
2019-09-30 09:35:00,83.44,83.56,83.19,83.2,13576.0,74.7348,74.8423,74.5109,74.5198,13576.0
2019-09-30 09:40:00,83.24,83.28,83.06,83.08,11542.0,74.5557,74.5915,74.3944,74.4124,11542.0
2019-09-30 09:45:00,83.07,83.21,83.03,83.12,18292.0,74.4034,74.5288,74.3676,74.4482,18292.0
2019-09-30 09:50:00,83.06,83.11,82.92,82.96,6747.0,74.3944,74.4392,74.269,74.3049,6747.0
2019-09-30 09:55:00,82.94,83.02,82.77,82.92,14342.0,74.287,74.3586,74.1347,74.269,14342.0
2019-09-30 10:00:00,82.92,83.16,82.92,83.15,11067.0,74.269,74.484,74.269,74.475,11067.0
2019-09-30 10:05:00,83.12,83.17,83.03,83.14,8760.0,74.4482,74.493,74.3676,74.4661,8760.0
2019-09-30 10:10:00,83.15,83.24,83.15,83.23,11935.0,74.475,74.5557,74.475,74.5467,11935.0
2019-09-30 10:15:00,83.2,83.21,83.11,83.2,5319.0,74.5198,74.5288,74.4392,74.5198,5319.0
2019-09-30 10:20:00,83.16,83.16,82.97,83.01,7435.0,74.484,74.484,74.3138,74.3497,7435.0
2019-09-30 10:25:00,83.05,83.15,82.97,82.99,9569.0,74.3855,74.475,74.3138,74.3317,9569.0
2019-09-30 10:30:00,83.0,83.05,82.94,83.04,18015.0,74.3407,74.3855,74.287,74.3765,18015.0
2019-09-30 10:35:00,83.03,83.05,82.98,83.0,7902.0,74.3676,74.3855,74.3228,74.3407,7902.0
2019-09-30 10:40:00,83.0,83.06,82.98,83.04,7561.0,74.3407,74.3944,74.3228,74.3765,7561.0
2019-09-30 10:45:00,83.01,83.18,82.99,83.16,28384.0,74.3497,74.5019,74.3317,74.484,28384.0
2019-09-30 10:50:00,83.14,83.18,83.03,83.13,10848.0,74.4661,74.5019,74.3676,74.4571,10848.0
2019-09-30 10:55:00,83.11,83.12,82.99,83.11,28765.0,74.4392,74.4482,74.3317,74.4392,28765.0
2019-09-30 11:00:00,83.12,83.14,83.05,83.1,45493.0,74.4482,74.4661,74.3855,74.4303,45493.0
2019-09-30 11:05:00,83.1,83.16,83.07,83.13,9716.0,74.4303,74.484,74.4034,74.4571,9716.0
2019-09-30 11:10:00,83.1,83.19,83.04,83.06,12036.0,74.4303,74.5109,74.3765,74.3944,12036.0
2019-09-30 11:15:00,83.09,83.15,83.03,83.04,16724.0,74.4213,74.475,74.3676,74.3765,16724.0
2019-09-30 11:20:00,83.04,83.24,83.04,83.23,9844.0,74.3765,74.5557,74.3765,74.5467,9844.0
2019-09-30 11:25:00,83.26,83.34,83.23,83.26,15434.0,74.5736,74.6452,74.5467,74.5736,15434.0
2019-09-30 11:30:00,83.28,83.31,83.2,83.2,5811.0,74.5915,74.6184,74.5198,74.5198,5811.0
2019-09-30 11:35:00,83.2,83.27,83.2,83.25,7141.0,74.5198,74.5825,74.5198,74.5646,7141.0
2019-09-30 11:40:00,83.23,83.33,83.23,83.26,22769.0,74.5467,74.6363,74.5467,74.5736,22769.0
2019-09-30 11:45:00,83.26,83.26,83.15,83.2,5468.0,74.5736,74.5736,74.475,74.5198,5468.0
2019-09-30 11:50:00,83.21,83.27,83.21,83.23,3833.0,74.5288,74.5825,74.5288,74.5467,3833.0
2019-09-30 11:55:00,83.21,83.29,83.19,83.29,7871.0,74.5288,74.6004,74.5109,74.6004,7871.0
2019-09-30 12:00:00,83.31,83.4,83.27,83.38,12983.0,74.6184,74.699,74.5825,74.6811,12983.0
2019-09-30 12:05:00,83.39,83.39,83.29,83.29,8156.0,74.69,74.69,74.6004,74.6004,8156.0
2019-09-30 12:10:00,83.31,83.34,83.3,83.31,19138.0,74.6184,74.6452,74.6094,74.6184,19138.0
2019-09-30 12:15:00,83.31,83.47,83.3,83.45,10844.0,74.6184,74.7617,74.6094,74.7438,10844.0
2019-09-30 12:20:00,83.44,83.46,83.4,83.41,10901.0,74.7348,74.7527,74.699,74.7079,10901.0
2019-09-30 12:25:00,83.4,83.4,83.34,83.4,6104.0,74.699,74.699,74.6452,74.699,6104.0
2019-09-30 12:30:00,83.42,83.42,83.3,83.34,7263.0,74.7169,74.7169,74.6094,74.6452,7263.0
2019-09-30 12:35:00,83.34,83.4,83.34,83.39,2322.0,74.6452,74.699,74.6452,74.69,2322.0
2019-09-30 12:40:00,83.41,83.41,83.36,83.37,4068.0,74.7079,74.7079,74.6631,74.6721,4068.0
2019-09-30 12:45:00,83.37,83.4,83.33,83.34,6172.0,74.6721,74.699,74.6363,74.6452,6172.0
2019-09-30 12:50:00,83.34,83.4,83.34,83.39,2933.0,74.6452,74.699,74.6452,74.69,2933.0
2019-09-30 12:55:00,83.38,83.41,83.38,83.41,2127.0,74.6811,74.7079,74.6811,74.7079,2127.0
2019-09-30 13:00:00,83.42,83.44,83.39,83.4,8539.0,74.7169,74.7348,74.69,74.699,8539.0
2019-09-30 13:05:00,83.41,83.41,83.33,83.38,6523.0,74.7079,74.7079,74.6363,74.6811,6523.0
2019-09-30 13:10:00,83.38,83.4,83.35,83.37,4314.0,74.6811,74.699,74.6542,74.6721,4314.0
2019-09-30 13:15:00,83.37,83.38,83.33,83.33,7306.0,74.6721,74.6811,74.6363,74.6363,7306.0
2019-09-30 13:20:00,83.35,83.38,83.32,83.35,5866.0,74.6542,74.6811,74.6273,74.6542,5866.0
2019-09-30 13:25:00,83.37,83.37,83.24,83.25,22941.0,74.6721,74.6721,74.5557,74.5646,22941.0
2019-09-30 13:30:00,83.23,83.3,83.23,83.29,5277.0,74.5467,74.6094,74.5467,74.6004,5277.0
2019-09-30 13:35:00,83.29,83.34,83.25,83.33,4655.0,74.6004,74.6452,74.5646,74.6363,4655.0
2019-09-30 13:40:00,83.31,83.34,83.29,83.32,4465.0,74.6184,74.6452,74.6004,74.6273,4465.0
2019-09-30 13:45:00,83.33,83.46,83.32,83.46,3455.0,74.6363,74.7527,74.6273,74.7527,3455.0
2019-09-30 13:50:00,83.46,83.47,83.36,83.38,7255.0,74.7527,74.7617,74.6631,74.6811,7255.0
2019-09-30 13:55:00,83.37,83.46,83.37,83.41,4325.0,74.6721,74.7527,74.6721,74.7079,4325.0
2019-09-30 14:00:00,83.42,83.42,83.37,83.41,2820.0,74.7169,74.7169,74.6721,74.7079,2820.0
2019-09-30 14:05:00,83.4,83.44,83.37,83.44,3847.0,74.699,74.7348,74.6721,74.7348,3847.0
2019-09-30 14:10:00,83.44,83.47,83.43,83.45,7591.0,74.7348,74.7617,74.7258,74.7438,7591.0
2019-09-30 14:15:00,83.46,83.47,83.42,83.43,6333.0,74.7527,74.7617,74.7169,74.7258,6333.0
2019-09-30 14:20:00,83.43,83.44,83.4,83.4,5243.0,74.7258,74.7348,74.699,74.699,5243.0
2019-09-30 14:25:00,83.4,83.44,83.37,83.44,4048.0,74.699,74.7348,74.6721,74.7348,4048.0
2019-09-30 14:30:00,83.45,83.48,83.4,83.48,6835.0,74.7438,74.7706,74.699,74.7706,6835.0
2019-09-30 14:35:00,83.47,83.49,83.44,83.48,8255.0,74.7617,74.7796,74.7348,74.7706,8255.0
2019-09-30 14:40:00,83.48,83.51,83.47,83.51,8670.0,74.7706,74.7975,74.7617,74.7975,8670.0
2019-09-30 14:45:00,83.5,83.52,83.44,83.49,10137.0,74.7885,74.8064,74.7348,74.7796,10137.0
2019-09-30 14:50:00,83.47,83.51,83.46,83.47,6373.0,74.7617,74.7975,74.7527,74.7617,6373.0
2019-09-30 14:55:00,83.46,83.48,83.44,83.46,4132.0,74.7527,74.7706,74.7348,74.7527,4132.0
2019-09-30 15:00:00,83.45,83.47,83.35,83.38,109276.0,74.7438,74.7617,74.6542,74.6811,109276.0
2019-09-30 15:05:00,83.36,83.43,83.31,83.33,15277.0,74.6631,74.7258,74.6184,74.6363,15277.0
2019-09-30 15:10:00,83.33,83.4,83.31,83.4,6782.0,74.6363,74.699,74.6184,74.699,6782.0
2019-09-30 15:15:00,83.4,83.4,83.36,83.38,6393.0,74.699,74.699,74.6631,74.6811,6393.0
2019-09-30 15:20:00,83.38,83.42,83.37,83.39,8177.0,74.6811,74.7169,74.6721,74.69,8177.0
2019-09-30 15:25:00,83.38,83.41,83.29,83.3,13057.0,74.6811,74.7079,74.6004,74.6094,13057.0
2019-09-30 15:30:00,83.3,83.31,83.24,83.26,16965.0,74.6094,74.6184,74.5557,74.5736,16965.0
2019-09-30 15:35:00,83.26,83.38,83.25,83.38,13183.0,74.5736,74.6811,74.5646,74.6811,13183.0
2019-09-30 15:40:00,83.37,83.37,83.32,83.35,13934.0,74.6721,74.6721,74.6273,74.6542,13934.0
2019-09-30 15:45:00,83.36,83.42,83.24,83.3,28976.0,74.6631,74.7169,74.5557,74.6094,28976.0
2019-09-30 15:50:00,83.29,83.35,83.22,83.22,45510.0,74.6004,74.6542,74.5377,74.5377,45510.0
2019-09-30 15:55:00,83.23,83.32,83.15,83.15,138657.0,74.5467,74.6273,74.475,74.475,138657.0
2019-10-01 09:30:00,83.92,83.92,83.49,83.71,38053.0,75.1647,75.1647,74.7796,74.9766,38053.0
2019-10-01 09:35:00,83.89,84.01,83.75,83.91,7918.0,75.1378,75.2453,75.0125,75.1558,7918.0
2019-10-01 09:40:00,83.91,84.05,83.89,83.94,24896.0,75.1558,75.2812,75.1378,75.1826,24896.0
2019-10-01 09:45:00,83.96,83.97,83.76,83.76,12227.0,75.2005,75.2095,75.0214,75.0214,12227.0
2019-10-01 09:50:00,83.79,83.79,83.53,83.75,11450.0,75.0483,75.0483,74.8154,75.0125,11450.0
2019-10-01 09:55:00,83.75,83.75,83.2,83.21,17987.0,75.0125,75.0125,74.5198,74.5288,17987.0
2019-10-01 10:00:00,83.17,83.23,82.37,82.49,71658.0,74.493,74.5467,73.7764,73.8839,71658.0
2019-10-01 10:05:00,82.49,82.52,82.23,82.23,18163.0,73.8839,73.9108,73.651,73.651,18163.0
2019-10-01 10:10:00,82.23,82.47,82.17,82.31,13032.0,73.651,73.866,73.5973,73.7227,13032.0
2019-10-01 10:15:00,82.25,82.43,82.25,82.31,5653.0,73.6689,73.8302,73.6689,73.7227,5653.0
2019-10-01 10:20:00,82.27,82.34,82.06,82.07,11466.0,73.6869,73.7496,73.4988,73.5077,11466.0
2019-10-01 10:25:00,82.12,82.17,81.92,82.17,10164.0,73.5525,73.5973,73.3734,73.5973,10164.0
2019-10-01 10:30:00,82.16,82.16,81.93,81.96,25227.0,73.5883,73.5883,73.3823,73.4092,25227.0
2019-10-01 10:35:00,81.96,81.96,81.71,81.78,34798.0,73.4092,73.4092,73.1853,73.248,34798.0
2019-10-01 10:40:00,81.75,81.8,81.61,81.8,27503.0,73.2211,73.2659,73.0957,73.2659,27503.0
2019-10-01 10:45:00,81.8,82.1,81.79,82.07,30567.0,73.2659,73.5346,73.2569,73.5077,30567.0
2019-10-01 10:50:00,82.07,82.25,82.05,82.13,12001.0,73.5077,73.6689,73.4898,73.5615,12001.0
2019-10-01 10:55:00,82.13,82.19,81.9,81.95,18619.0,73.5615,73.6152,73.3555,73.4002,18619.0
2019-10-01 11:00:00,81.91,81.91,81.65,81.7,10024.0,73.3644,73.3644,73.1315,73.1763,10024.0
2019-10-01 11:05:00,81.68,81.94,81.66,81.94,6653.0,73.1584,73.3913,73.1405,73.3913,6653.0
2019-10-01 11:10:00,81.92,81.95,81.71,81.71,6136.0,73.3734,73.4002,73.1853,73.1853,6136.0
2019-10-01 11:15:00,81.71,81.83,81.67,81.76,10920.0,73.1853,73.2928,73.1495,73.2301,10920.0
2019-10-01 11:20:00,81.76,81.92,81.76,81.89,6180.0,73.2301,73.3734,73.2301,73.3465,6180.0
2019-10-01 11:25:00,81.88,82.04,81.88,82.04,5597.0,73.3375,73.4809,73.3375,73.4809,5597.0
2019-10-01 11:30:00,82.06,82.09,82.0,82.04,8651.0,73.4988,73.5256,73.445,73.4809,8651.0
2019-10-01 11:35:00,82.03,82.13,82.0,82.03,6921.0,73.4719,73.5615,73.445,73.4719,6921.0
2019-10-01 11:40:00,82.04,82.04,81.84,81.97,9255.0,73.4809,73.4809,73.3017,73.4182,9255.0
2019-10-01 11:45:00,81.99,81.99,81.85,81.85,7016.0,73.4361,73.4361,73.3107,73.3107,7016.0
2019-10-01 11:50:00,81.86,81.96,81.83,81.84,7444.0,73.3196,73.4092,73.2928,73.3017,7444.0
2019-10-01 11:55:00,81.79,81.83,81.7,81.79,9854.0,73.2569,73.2928,73.1763,73.2569,9854.0
2019-10-01 12:00:00,81.75,81.79,81.67,81.77,6663.0,73.2211,73.2569,73.1495,73.239,6663.0
2019-10-01 12:05:00,81.75,81.75,81.62,81.63,7181.0,73.2211,73.2211,73.1047,73.1136,7181.0
2019-10-01 12:10:00,81.63,81.63,81.47,81.48,6176.0,73.1136,73.1136,72.9703,72.9793,6176.0
2019-10-01 12:15:00,81.5,81.66,81.5,81.65,7449.0,72.9972,73.1405,72.9972,73.1315,7449.0
2019-10-01 12:20:00,81.64,81.72,81.51,81.54,5095.0,73.1226,73.1942,73.0061,73.033,5095.0
2019-10-01 12:25:00,81.56,81.67,81.53,81.53,3890.0,73.0509,73.1495,73.0241,73.0241,3890.0
2019-10-01 12:30:00,81.57,81.59,81.51,81.56,6271.0,73.0599,73.0778,73.0061,73.0509,6271.0
2019-10-01 12:35:00,81.6,81.64,81.52,81.59,8306.0,73.0868,73.1226,73.0151,73.0778,8306.0
2019-10-01 12:40:00,81.59,81.63,81.57,81.63,4712.0,73.0778,73.1136,73.0599,73.1136,4712.0
2019-10-01 12:45:00,81.64,81.69,81.58,81.6,9060.0,73.1226,73.1674,73.0688,73.0868,9060.0
2019-10-01 12:50:00,81.59,81.62,81.47,81.49,7645.0,73.0778,73.1047,72.9703,72.9882,7645.0
2019-10-01 12:55:00,81.5,81.5,81.31,81.31,10276.0,72.9972,72.9972,72.827,72.827,10276.0
2019-10-01 13:00:00,81.29,81.36,81.27,81.32,9906.0,72.8091,72.8718,72.7912,72.836,9906.0
2019-10-01 13:05:00,81.28,81.29,81.16,81.19,8418.0,72.8001,72.8091,72.6927,72.7195,8418.0
2019-10-01 13:10:00,81.16,81.16,81.01,81.01,7652.0,72.6927,72.6927,72.5583,72.5583,7652.0
2019-10-01 13:15:00,81.0,81.01,80.83,80.85,13418.0,72.5494,72.5583,72.3971,72.415,13418.0
2019-10-01 13:20:00,80.86,80.88,80.78,80.81,9375.0,72.424,72.4419,72.3523,72.3792,9375.0
2019-10-01 13:25:00,80.82,80.9,80.75,80.8,10921.0,72.3881,72.4598,72.3254,72.3702,10921.0
2019-10-01 13:30:00,80.75,80.76,80.58,80.62,7554.0,72.3254,72.3344,72.1732,72.209,7554.0
2019-10-01 13:35:00,80.63,80.69,80.62,80.62,4748.0,72.218,72.2717,72.209,72.209,4748.0
2019-10-01 13:40:00,80.63,80.67,80.59,80.64,18373.0,72.218,72.2538,72.1821,72.2269,18373.0
2019-10-01 13:45:00,80.62,80.65,80.56,80.64,12820.0,72.209,72.2359,72.1553,72.2269,12820.0
2019-10-01 13:50:00,80.67,80.67,80.58,80.59,6817.0,72.2538,72.2538,72.1732,72.1821,6817.0
2019-10-01 13:55:00,80.59,80.62,80.47,80.48,6930.0,72.1821,72.209,72.0747,72.0836,6930.0
2019-10-01 14:00:00,80.48,80.59,80.42,80.58,9816.0,72.0836,72.1821,72.0299,72.1732,9816.0
2019-10-01 14:05:00,80.56,80.56,80.43,80.43,6919.0,72.1553,72.1553,72.0388,72.0388,6919.0
2019-10-01 14:10:00,80.43,80.58,80.41,80.57,5652.0,72.0388,72.1732,72.0209,72.1642,5652.0
2019-10-01 14:15:00,80.58,80.61,80.5,80.61,13284.0,72.1732,72.2,72.1015,72.2,13284.0
2019-10-01 14:20:00,80.64,80.71,80.63,80.71,10118.0,72.2269,72.2896,72.218,72.2896,10118.0
2019-10-01 14:25:00,80.71,80.73,80.67,80.69,6753.0,72.2896,72.3075,72.2538,72.2717,6753.0
2019-10-01 14:30:00,80.7,80.8,80.68,80.78,13510.0,72.2807,72.3702,72.2627,72.3523,13510.0
2019-10-01 14:35:00,80.78,80.78,80.71,80.75,7190.0,72.3523,72.3523,72.2896,72.3254,7190.0
2019-10-01 14:40:00,80.76,80.89,80.76,80.85,6686.0,72.3344,72.4508,72.3344,72.415,6686.0
2019-10-01 14:45:00,80.85,80.98,80.85,80.9,18283.0,72.415,72.5314,72.415,72.4598,18283.0
2019-10-01 14:50:00,80.88,80.88,80.78,80.85,7724.0,72.4419,72.4419,72.3523,72.415,7724.0
2019-10-01 14:55:00,80.84,80.85,80.76,80.79,5828.0,72.406,72.415,72.3344,72.3613,5828.0
2019-10-01 15:00:00,80.79,80.82,80.66,80.71,32064.0,72.3613,72.3881,72.2448,72.2896,32064.0
2019-10-01 15:05:00,80.71,80.88,80.68,80.88,8651.0,72.2896,72.4419,72.2627,72.4419,8651.0
2019-10-01 15:10:00,80.85,80.85,80.71,80.74,19622.0,72.415,72.415,72.2896,72.3165,19622.0
2019-10-01 15:15:00,80.73,80.8,80.69,80.75,9421.0,72.3075,72.3702,72.2717,72.3254,9421.0
2019-10-01 15:20:00,80.75,80.83,80.72,80.79,11218.0,72.3254,72.3971,72.2986,72.3613,11218.0
2019-10-01 15:25:00,80.79,80.95,80.78,80.95,14266.0,72.3613,72.5046,72.3523,72.5046,14266.0
2019-10-01 15:30:00,80.93,80.93,80.8,80.89,17655.0,72.4867,72.4867,72.3702,72.4508,17655.0
2019-10-01 15:35:00,80.86,80.91,80.76,80.78,19307.0,72.424,72.4687,72.3344,72.3523,19307.0
2019-10-01 15:40:00,80.79,80.87,80.71,80.87,17552.0,72.3613,72.4329,72.2896,72.4329,17552.0
2019-10-01 15:45:00,80.88,80.92,80.73,80.78,29411.0,72.4419,72.4777,72.3075,72.3523,29411.0
2019-10-01 15:50:00,80.77,80.84,80.71,80.83,33848.0,72.3434,72.406,72.2896,72.3971,33848.0
2019-10-01 15:55:00,80.81,80.84,80.66,80.81,140884.0,72.3792,72.406,72.2448,72.3792,140884.0
2019-10-02 09:30:00,79.68,79.68,78.75,78.82,82036.0,71.3671,71.3671,70.5341,70.5968,82036.0
2019-10-02 09:35:00,78.73,78.88,78.08,78.22,75019.0,70.5162,70.6505,69.934,70.0594,75019.0
2019-10-02 09:40:00,78.22,78.3,77.75,78.12,45469.0,70.0594,70.131,69.6384,69.9698,45469.0
2019-10-02 09:45:00,78.13,78.29,77.92,78.28,41825.0,69.9788,70.1221,69.7907,70.1131,41825.0
2019-10-02 09:50:00,78.28,78.4,78.11,78.4,25912.0,70.1131,70.2206,69.9609,70.2206,25912.0
2019-10-02 09:55:00,78.36,78.36,78.03,78.23,26808.0,70.1848,70.1848,69.8892,70.0683,26808.0
2019-10-02 10:00:00,78.23,78.24,78.06,78.12,11121.0,70.0683,70.0773,69.9161,69.9698,11121.0
2019-10-02 10:05:00,78.14,78.4,78.1,78.4,28086.0,69.9877,70.2206,69.9519,70.2206,28086.0
2019-10-02 10:10:00,78.44,78.68,78.43,78.65,13364.0,70.2564,70.4714,70.2475,70.4445,13364.0
2019-10-02 10:15:00,78.6,78.68,78.5,78.63,6786.0,70.3997,70.4714,70.3102,70.4266,6786.0
2019-10-02 10:20:00,78.65,78.71,78.28,78.29,14000.0,70.4445,70.4983,70.1131,70.1221,14000.0
2019-10-02 10:25:00,78.21,78.37,78.19,78.25,50744.0,70.0504,70.1937,70.0325,70.0863,50744.0
2019-10-02 10:30:00,78.23,78.23,77.78,77.84,32945.0,70.0683,70.0683,69.6653,69.719,32945.0
2019-10-02 10:35:00,77.84,77.96,77.7,77.8,20673.0,69.719,69.8265,69.5936,69.6832,20673.0
2019-10-02 10:40:00,77.81,77.85,77.55,77.68,33877.0,69.6922,69.728,69.4593,69.5757,33877.0
2019-10-02 10:45:00,77.67,77.77,77.39,77.42,31396.0,69.5668,69.6563,69.316,69.3429,31396.0
2019-10-02 10:50:00,77.46,77.7,77.42,77.67,24670.0,69.3787,69.5936,69.3429,69.5668,24670.0
2019-10-02 10:55:00,77.66,77.92,77.61,77.88,36288.0,69.5578,69.7907,69.513,69.7549,36288.0
2019-10-02 11:00:00,77.79,78.0,77.75,77.93,34346.0,69.6743,69.8623,69.6384,69.7996,34346.0
2019-10-02 11:05:00,77.93,77.96,77.79,77.79,32158.0,69.7996,69.8265,69.6743,69.6743,32158.0
2019-10-02 11:10:00,77.75,77.75,77.58,77.58,12123.0,69.6384,69.6384,69.4862,69.4862,12123.0
2019-10-02 11:15:00,77.56,77.68,77.34,77.55,23131.0,69.4682,69.5757,69.2712,69.4593,23131.0
2019-10-02 11:20:00,77.56,77.63,77.37,77.6,10248.0,69.4682,69.5309,69.2981,69.5041,10248.0
2019-10-02 11:25:00,77.59,77.59,77.31,77.45,36163.0,69.4951,69.4951,69.2443,69.3697,36163.0
2019-10-02 11:30:00,77.49,77.49,77.12,77.17,15134.0,69.4056,69.4056,69.0742,69.1189,15134.0
2019-10-02 11:35:00,77.22,77.42,77.15,77.41,8305.0,69.1637,69.3429,69.101,69.3339,8305.0
2019-10-02 11:40:00,77.41,77.41,77.27,77.35,20356.0,69.3339,69.3339,69.2085,69.2802,20356.0
2019-10-02 11:45:00,77.41,77.48,77.37,77.4,9372.0,69.3339,69.3966,69.2981,69.3249,9372.0
2019-10-02 11:50:00,77.36,77.54,77.36,77.48,8026.0,69.2891,69.4503,69.2891,69.3966,8026.0
2019-10-02 11:55:00,77.51,77.54,77.41,77.48,5355.0,69.4235,69.4503,69.3339,69.3966,5355.0
2019-10-02 12:00:00,77.46,77.46,77.35,77.39,4556.0,69.3787,69.3787,69.2802,69.316,4556.0
2019-10-02 12:05:00,77.37,77.43,77.36,77.38,1975.0,69.2981,69.3518,69.2891,69.307,1975.0
2019-10-02 12:10:00,77.4,77.4,77.18,77.22,11939.0,69.3249,69.3249,69.1279,69.1637,11939.0
2019-10-02 12:15:00,77.2,77.28,77.16,77.21,6592.0,69.1458,69.2175,69.11,69.1548,6592.0
2019-10-02 12:20:00,77.21,77.22,77.12,77.17,4799.0,69.1548,69.1637,69.0742,69.1189,4799.0
2019-10-02 12:25:00,77.18,77.28,77.18,77.25,6818.0,69.1279,69.2175,69.1279,69.1906,6818.0
2019-10-02 12:30:00,77.25,77.26,77.08,77.11,16772.0,69.1906,69.1995,69.0383,69.0652,16772.0
2019-10-02 12:35:00,77.08,77.1,76.94,76.97,13667.0,69.0383,69.0562,68.9129,68.9398,13667.0
2019-10-02 12:40:00,76.97,77.02,76.93,77.0,8002.0,68.9398,68.9846,68.904,68.9667,8002.0
2019-10-02 12:45:00,76.99,77.05,76.9,76.91,59716.0,68.9577,69.0115,68.8771,68.8861,59716.0
2019-10-02 12:50:00,76.9,76.94,76.86,76.89,13479.0,68.8771,68.9129,68.8413,68.8681,13479.0
2019-10-02 12:55:00,76.89,77.08,76.87,76.98,6471.0,68.8681,69.0383,68.8502,68.9488,6471.0
2019-10-02 13:00:00,76.96,77.11,76.9,77.02,32267.0,68.9308,69.0652,68.8771,68.9846,32267.0
2019-10-02 13:05:00,77.02,77.22,77.0,77.21,16480.0,68.9846,69.1637,68.9667,69.1548,16480.0
2019-10-02 13:10:00,77.22,77.27,77.13,77.15,18124.0,69.1637,69.2085,69.0831,69.101,18124.0
2019-10-02 13:15:00,77.16,77.17,77.06,77.1,12700.0,69.11,69.1189,69.0204,69.0562,12700.0
2019-10-02 13:20:00,77.08,77.14,77.01,77.1,15224.0,69.0383,69.0921,68.9756,69.0562,15224.0
2019-10-02 13:25:00,77.13,77.25,77.13,77.2,7191.0,69.0831,69.1906,69.0831,69.1458,7191.0
2019-10-02 13:30:00,77.2,77.24,77.11,77.11,12707.0,69.1458,69.1816,69.0652,69.0652,12707.0
2019-10-02 13:35:00,77.15,77.21,77.1,77.18,9523.0,69.101,69.1548,69.0562,69.1279,9523.0
2019-10-02 13:40:00,77.21,77.3,77.19,77.24,12641.0,69.1548,69.2354,69.1368,69.1816,12641.0
2019-10-02 13:45:00,77.25,77.29,77.16,77.18,8749.0,69.1906,69.2264,69.11,69.1279,8749.0
2019-10-02 13:50:00,77.17,77.22,77.11,77.2,8457.0,69.1189,69.1637,69.0652,69.1458,8457.0
2019-10-02 13:55:00,77.19,77.37,77.19,77.3,13497.0,69.1368,69.2981,69.1368,69.2354,13497.0
2019-10-02 14:00:00,77.28,77.44,77.18,77.44,17700.0,69.2175,69.3608,69.1279,69.3608,17700.0
2019-10-02 14:05:00,77.44,77.52,77.41,77.51,16908.0,69.3608,69.4324,69.3339,69.4235,16908.0
2019-10-02 14:10:00,77.53,77.63,77.48,77.62,24144.0,69.4414,69.5309,69.3966,69.522,24144.0
2019-10-02 14:15:00,77.62,77.75,77.62,77.72,11731.0,69.522,69.6384,69.522,69.6116,11731.0
2019-10-02 14:20:00,77.72,77.92,77.72,77.91,13221.0,69.6116,69.7907,69.6116,69.7817,13221.0
2019-10-02 14:25:00,77.91,77.95,77.76,77.77,14991.0,69.7817,69.8176,69.6474,69.6563,14991.0
2019-10-02 14:30:00,77.77,77.79,77.63,77.73,11883.0,69.6563,69.6743,69.5309,69.6205,11883.0
2019-10-02 14:35:00,77.73,77.73,77.61,77.67,7081.0,69.6205,69.6205,69.513,69.5668,7081.0
2019-10-02 14:40:00,77.7,77.74,77.63,77.64,13369.0,69.5936,69.6295,69.5309,69.5399,13369.0
2019-10-02 14:45:00,77.67,77.79,77.64,77.75,12803.0,69.5668,69.6743,69.5399,69.6384,12803.0
2019-10-02 14:50:00,77.73,77.8,77.71,77.74,10958.0,69.6205,69.6832,69.6026,69.6295,10958.0
2019-10-02 14:55:00,77.74,77.84,77.72,77.84,7840.0,69.6295,69.719,69.6116,69.719,7840.0
2019-10-02 15:00:00,77.83,77.85,77.64,77.65,15748.0,69.7101,69.728,69.5399,69.5489,15748.0
2019-10-02 15:05:00,77.65,77.72,77.61,77.68,9859.0,69.5489,69.6116,69.513,69.5757,9859.0
2019-10-02 15:10:00,77.69,77.92,77.68,77.84,11761.0,69.5847,69.7907,69.5757,69.719,11761.0
2019-10-02 15:15:00,77.83,77.98,77.78,77.94,20900.0,69.7101,69.8444,69.6653,69.8086,20900.0
2019-10-02 15:20:00,77.93,78.05,77.93,78.05,43300.0,69.7996,69.9071,69.7996,69.9071,43300.0
2019-10-02 15:25:00,78.07,78.1,77.93,77.95,41000.0,69.925,69.9519,69.7996,69.8176,41000.0
2019-10-02 15:30:00,77.95,78.12,77.88,78.1,59534.0,69.8176,69.9698,69.7549,69.9519,59534.0
2019-10-02 15:35:00,78.1,78.2,78.09,78.12,34741.0,69.9519,70.0415,69.943,69.9698,34741.0
2019-10-02 15:40:00,78.14,78.18,78.03,78.08,30778.0,69.9877,70.0236,69.8892,69.934,30778.0
2019-10-02 15:45:00,78.07,78.09,77.86,77.86,29765.0,69.925,69.943,69.7369,69.7369,29765.0
2019-10-02 15:50:00,77.85,77.98,77.76,77.97,49777.0,69.728,69.8444,69.6474,69.8355,49777.0
2019-10-02 15:55:00,77.95,77.96,77.73,77.77,150745.0,69.8176,69.8265,69.6205,69.6563,150745.0
2019-10-03 09:30:00,77.57,77.72,77.38,77.47,31268.0,69.4772,69.6116,69.307,69.3876,31268.0
2019-10-03 09:35:00,77.54,77.77,77.46,77.5,4381.0,69.4503,69.6563,69.3787,69.4145,4381.0
2019-10-03 09:40:00,77.48,77.54,77.25,77.29,4906.0,69.3966,69.4503,69.1906,69.2264,4906.0
2019-10-03 09:45:00,77.3,77.54,77.3,77.52,4459.0,69.2354,69.4503,69.2354,69.4324,4459.0
2019-10-03 09:50:00,77.51,77.54,77.36,77.38,3753.0,69.4235,69.4503,69.2891,69.307,3753.0
2019-10-03 09:55:00,77.4,77.4,77.26,77.37,7252.0,69.3249,69.3249,69.1995,69.2981,7252.0
2019-10-03 10:00:00,77.32,77.34,76.56,76.69,15624.0,69.2533,69.2712,68.5726,68.689,15624.0
2019-10-03 10:05:00,76.62,76.66,76.43,76.55,9397.0,68.6263,68.6621,68.4561,68.5636,9397.0
2019-10-03 10:10:00,76.56,76.75,76.49,76.75,16469.0,68.5726,68.7428,68.5099,68.7428,16469.0
2019-10-03 10:15:00,76.69,77.02,76.63,77.02,14432.0,68.689,68.9846,68.6353,68.9846,14432.0
2019-10-03 10:20:00,76.99,77.25,76.99,77.2,44289.0,68.9577,69.1906,68.9577,69.1458,44289.0
2019-10-03 10:25:00,77.17,77.51,77.12,77.33,22397.0,69.1189,69.4235,69.0742,69.2622,22397.0
2019-10-03 10:30:00,77.33,77.51,77.31,77.51,29869.0,69.2622,69.4235,69.2443,69.4235,29869.0
2019-10-03 10:35:00,77.51,77.64,77.45,77.58,33412.0,69.4235,69.5399,69.3697,69.4862,33412.0
2019-10-03 10:40:00,77.53,77.55,77.15,77.17,11569.0,69.4414,69.4593,69.101,69.1189,11569.0
2019-10-03 10:45:00,77.16,77.3,77.06,77.09,23537.0,69.11,69.2354,69.0204,69.0473,23537.0
2019-10-03 10:50:00,77.12,77.16,76.95,77.04,4426.0,69.0742,69.11,68.9219,69.0025,4426.0
2019-10-03 10:55:00,77.06,77.36,76.98,77.32,3984.0,69.0204,69.2891,68.9488,69.2533,3984.0
2019-10-03 11:00:00,77.34,77.65,77.29,77.56,8281.0,69.2712,69.5489,69.2264,69.4682,8281.0
2019-10-03 11:05:00,77.62,77.81,77.56,77.8,9369.0,69.522,69.6922,69.4682,69.6832,9369.0
2019-10-03 11:10:00,77.74,77.94,77.71,77.81,18222.0,69.6295,69.8086,69.6026,69.6922,18222.0
2019-10-03 11:15:00,77.83,78.12,77.8,78.02,5041.0,69.7101,69.9698,69.6832,69.8803,5041.0
2019-10-03 11:20:00,78.03,78.05,77.79,77.79,6353.0,69.8892,69.9071,69.6743,69.6743,6353.0
2019-10-03 11:25:00,77.79,77.82,77.67,77.71,9569.0,69.6743,69.7011,69.5668,69.6026,9569.0
2019-10-03 11:30:00,77.7,77.83,77.66,77.68,7721.0,69.5936,69.7101,69.5578,69.5757,7721.0
2019-10-03 11:35:00,77.66,77.74,77.5,77.57,6551.0,69.5578,69.6295,69.4145,69.4772,6551.0
2019-10-03 11:40:00,77.56,77.63,77.48,77.62,4763.0,69.4682,69.5309,69.3966,69.522,4763.0
2019-10-03 11:45:00,77.59,77.59,77.36,77.42,2515.0,69.4951,69.4951,69.2891,69.3429,2515.0
2019-10-03 11:50:00,77.41,77.52,77.41,77.52,3473.0,69.3339,69.4324,69.3339,69.4324,3473.0
2019-10-03 11:55:00,77.49,77.56,77.4,77.43,2356.0,69.4056,69.4682,69.3249,69.3518,2356.0
2019-10-03 12:00:00,77.44,77.56,77.44,77.5,5086.0,69.3608,69.4682,69.3608,69.4145,5086.0
2019-10-03 12:05:00,77.52,77.64,77.51,77.54,2481.0,69.4324,69.5399,69.4235,69.4503,2481.0
2019-10-03 12:10:00,77.59,77.66,77.55,77.63,4348.0,69.4951,69.5578,69.4593,69.5309,4348.0
2019-10-03 12:15:00,77.6,77.63,77.44,77.44,6885.0,69.5041,69.5309,69.3608,69.3608,6885.0
2019-10-03 12:20:00,77.46,77.48,77.42,77.48,4191.0,69.3787,69.3966,69.3429,69.3966,4191.0
2019-10-03 12:25:00,77.48,77.68,77.48,77.66,6787.0,69.3966,69.5757,69.3966,69.5578,6787.0
2019-10-03 12:30:00,77.6,77.69,77.58,77.66,16257.0,69.5041,69.5847,69.4862,69.5578,16257.0
2019-10-03 12:35:00,77.67,77.8,77.62,77.78,46284.0,69.5668,69.6832,69.522,69.6653,46284.0
2019-10-03 12:40:00,77.78,77.88,77.78,77.85,9640.0,69.6653,69.7549,69.6653,69.728,9640.0
2019-10-03 12:45:00,77.85,78.03,77.81,77.94,6234.0,69.728,69.8892,69.6922,69.8086,6234.0
2019-10-03 12:50:00,77.97,77.98,77.88,77.93,6573.0,69.8355,69.8444,69.7549,69.7996,6573.0
2019-10-03 12:55:00,77.95,78.09,77.95,78.08,4283.0,69.8176,69.943,69.8176,69.934,4283.0
2019-10-03 13:00:00,78.06,78.14,78.01,78.05,5502.0,69.9161,69.9877,69.8713,69.9071,5502.0
2019-10-03 13:05:00,78.05,78.12,78.02,78.03,7784.0,69.9071,69.9698,69.8803,69.8892,7784.0
2019-10-03 13:10:00,78.04,78.08,78.0,78.06,3959.0,69.8982,69.934,69.8623,69.9161,3959.0
2019-10-03 13:15:00,78.03,78.12,78.0,78.12,3598.0,69.8892,69.9698,69.8623,69.9698,3598.0
2019-10-03 13:20:00,78.09,78.18,78.07,78.17,5378.0,69.943,70.0236,69.925,70.0146,5378.0
2019-10-03 13:25:00,78.17,78.26,78.16,78.19,12940.0,70.0146,70.0952,70.0057,70.0325,12940.0
2019-10-03 13:30:00,78.21,78.3,78.2,78.3,4902.0,70.0504,70.131,70.0415,70.131,4902.0
2019-10-03 13:35:00,78.29,78.32,78.21,78.29,6682.0,70.1221,70.149,70.0504,70.1221,6682.0
2019-10-03 13:40:00,78.31,78.56,78.31,78.5,15608.0,70.14,70.3639,70.14,70.3102,15608.0
2019-10-03 13:45:00,78.5,78.64,78.5,78.62,15374.0,70.3102,70.4356,70.3102,70.4177,15374.0
2019-10-03 13:50:00,78.62,78.65,78.54,78.58,11673.0,70.4177,70.4445,70.346,70.3818,11673.0
2019-10-03 13:55:00,78.57,78.61,78.5,78.57,18860.0,70.3729,70.4087,70.3102,70.3729,18860.0
2019-10-03 14:00:00,78.59,78.6,78.51,78.53,16738.0,70.3908,70.3997,70.3191,70.337,16738.0
2019-10-03 14:05:00,78.53,78.58,78.44,78.47,11324.0,70.337,70.3818,70.2564,70.2833,11324.0
2019-10-03 14:10:00,78.46,78.5,78.45,78.48,8559.0,70.2744,70.3102,70.2654,70.2923,8559.0
2019-10-03 14:15:00,78.48,78.5,78.43,78.47,6215.0,70.2923,70.3102,70.2475,70.2833,6215.0
2019-10-03 14:20:00,78.48,78.62,78.47,78.62,12195.0,70.2923,70.4177,70.2833,70.4177,12195.0
2019-10-03 14:25:00,78.64,78.64,78.55,78.59,7585.0,70.4356,70.4356,70.355,70.3908,7585.0
2019-10-03 14:30:00,78.59,78.61,78.53,78.56,7429.0,70.3908,70.4087,70.337,70.3639,7429.0
2019-10-03 14:35:00,78.55,78.57,78.43,78.46,6613.0,70.355,70.3729,70.2475,70.2744,6613.0
2019-10-03 14:40:00,78.45,78.48,78.42,78.43,5886.0,70.2654,70.2923,70.2385,70.2475,5886.0
2019-10-03 14:45:00,78.41,78.45,78.37,78.4,6758.0,70.2296,70.2654,70.1937,70.2206,6758.0
2019-10-03 14:50:00,78.41,78.44,78.32,78.34,7443.0,70.2296,70.2564,70.149,70.1669,7443.0
2019-10-03 14:55:00,78.33,78.39,78.3,78.37,10051.0,70.1579,70.2117,70.131,70.1937,10051.0
2019-10-03 15:00:00,78.38,78.39,78.31,78.36,8253.0,70.2027,70.2117,70.14,70.1848,8253.0
2019-10-03 15:05:00,78.36,78.4,78.31,78.4,16012.0,70.1848,70.2206,70.14,70.2206,16012.0
2019-10-03 15:10:00,78.35,78.39,78.29,78.3,8878.0,70.1758,70.2117,70.1221,70.131,8878.0
2019-10-03 15:15:00,78.29,78.3,78.19,78.23,16651.0,70.1221,70.131,70.0325,70.0683,16651.0
2019-10-03 15:20:00,78.22,78.28,78.21,78.21,15268.0,70.0594,70.1131,70.0504,70.0504,15268.0
2019-10-03 15:25:00,78.2,78.29,78.14,78.29,11783.0,70.0415,70.1221,69.9877,70.1221,11783.0
2019-10-03 15:30:00,78.29,78.29,78.16,78.19,13537.0,70.1221,70.1221,70.0057,70.0325,13537.0
2019-10-03 15:35:00,78.16,78.22,78.16,78.2,13312.0,70.0057,70.0594,70.0057,70.0415,13312.0
2019-10-03 15:40:00,78.2,78.29,78.17,78.19,15645.0,70.0415,70.1221,70.0146,70.0325,15645.0
2019-10-03 15:45:00,78.19,78.24,78.15,78.16,15041.0,70.0325,70.0773,69.9967,70.0057,15041.0
2019-10-03 15:50:00,78.13,78.38,78.1,78.38,29028.0,69.9788,70.2027,69.9519,70.2027,29028.0
2019-10-03 15:55:00,78.39,78.49,78.38,78.48,67822.0,70.2117,70.3012,70.2027,70.2923,67822.0
2019-10-04 09:30:00,78.54,79.16,78.54,79.04,28649.0,70.346,70.9013,70.346,70.7938,28649.0
2019-10-04 09:35:00,79.1,79.11,78.77,78.78,12058.0,70.8476,70.8565,70.552,70.561,12058.0
2019-10-04 09:40:00,78.77,78.96,78.77,78.81,5926.0,70.552,70.7222,70.552,70.5878,5926.0
2019-10-04 09:45:00,78.77,78.94,78.73,78.9,5898.0,70.552,70.7043,70.5162,70.6684,5898.0
2019-10-04 09:50:00,78.86,78.86,78.65,78.8,6868.0,70.6326,70.6326,70.4445,70.5789,6868.0
2019-10-04 09:55:00,78.83,78.89,78.7,78.75,47116.0,70.6058,70.6595,70.4893,70.5341,47116.0
2019-10-04 10:00:00,78.75,78.98,78.74,78.83,48834.0,70.5341,70.7401,70.5251,70.6058,48834.0
2019-10-04 10:05:00,78.8,78.89,78.46,78.46,13441.0,70.5789,70.6595,70.2744,70.2744,13441.0
2019-10-04 10:10:00,78.47,78.65,78.43,78.65,8369.0,70.2833,70.4445,70.2475,70.4445,8369.0
2019-10-04 10:15:00,78.63,78.81,78.6,78.73,14189.0,70.4266,70.5878,70.3997,70.5162,14189.0
2019-10-04 10:20:00,78.77,78.81,78.63,78.77,34228.0,70.552,70.5878,70.4266,70.552,34228.0
2019-10-04 10:25:00,78.75,78.77,78.57,78.57,11846.0,70.5341,70.552,70.3729,70.3729,11846.0
2019-10-04 10:30:00,78.56,78.61,78.47,78.48,8959.0,70.3639,70.4087,70.2833,70.2923,8959.0
2019-10-04 10:35:00,78.5,78.54,78.43,78.52,7972.0,70.3102,70.346,70.2475,70.3281,7972.0
2019-10-04 10:40:00,78.54,78.57,78.42,78.57,8483.0,70.346,70.3729,70.2385,70.3729,8483.0
2019-10-04 10:45:00,78.59,78.61,78.48,78.61,3076.0,70.3908,70.4087,70.2923,70.4087,3076.0
2019-10-04 10:50:00,78.61,78.66,78.57,78.66,4614.0,70.4087,70.4535,70.3729,70.4535,4614.0
2019-10-04 10:55:00,78.68,78.73,78.58,78.63,5990.0,70.4714,70.5162,70.3818,70.4266,5990.0
2019-10-04 11:00:00,78.57,78.7,78.5,78.57,9373.0,70.3729,70.4893,70.3102,70.3729,9373.0
2019-10-04 11:05:00,78.59,78.6,78.52,78.57,8135.0,70.3908,70.3997,70.3281,70.3729,8135.0
2019-10-04 11:10:00,78.57,78.66,78.51,78.66,5933.0,70.3729,70.4535,70.3191,70.4535,5933.0
2019-10-04 11:15:00,78.67,78.74,78.65,78.71,6000.0,70.4624,70.5251,70.4445,70.4983,6000.0
2019-10-04 11:20:00,78.71,78.73,78.64,78.7,6986.0,70.4983,70.5162,70.4356,70.4893,6986.0
2019-10-04 11:25:00,78.68,78.79,78.67,78.77,4832.0,70.4714,70.5699,70.4624,70.552,4832.0
2019-10-04 11:30:00,78.79,78.94,78.79,78.94,3700.0,70.5699,70.7043,70.5699,70.7043,3700.0
2019-10-04 11:35:00,78.9,78.93,78.88,78.9,5275.0,70.6684,70.6953,70.6505,70.6684,5275.0
2019-10-04 11:40:00,78.91,78.98,78.88,78.88,4531.0,70.6774,70.7401,70.6505,70.6505,4531.0
2019-10-04 11:45:00,78.88,78.9,78.79,78.88,40387.0,70.6505,70.6684,70.5699,70.6505,40387.0
2019-10-04 11:50:00,78.89,79.05,78.89,79.05,10833.0,70.6595,70.8028,70.6595,70.8028,10833.0
2019-10-04 11:55:00,79.06,79.21,79.06,79.21,12454.0,70.8118,70.9461,70.8118,70.9461,12454.0
2019-10-04 12:00:00,79.17,79.22,79.13,79.2,25690.0,70.9103,70.9551,70.8745,70.9371,25690.0
2019-10-04 12:05:00,79.22,79.27,79.22,79.24,5800.0,70.9551,70.9998,70.9551,70.973,5800.0
2019-10-04 12:10:00,79.23,79.24,79.17,79.18,13587.0,70.964,70.973,70.9103,70.9192,13587.0
2019-10-04 12:15:00,79.18,79.2,79.04,79.05,14553.0,70.9192,70.9371,70.7938,70.8028,14553.0
2019-10-04 12:20:00,79.03,79.09,79.01,79.05,8520.0,70.7849,70.8386,70.767,70.8028,8520.0
2019-10-04 12:25:00,79.06,79.08,79.0,79.02,3512.0,70.8118,70.8297,70.758,70.7759,3512.0
2019-10-04 12:30:00,79.01,79.04,78.99,79.01,4480.0,70.767,70.7938,70.7491,70.767,4480.0
2019-10-04 12:35:00,79.02,79.05,79.01,79.01,5034.0,70.7759,70.8028,70.767,70.767,5034.0
2019-10-04 12:40:00,79.0,79.03,78.96,78.97,7773.0,70.758,70.7849,70.7222,70.7311,7773.0
2019-10-04 12:45:00,78.97,79.0,78.91,79.0,9300.0,70.7311,70.758,70.6774,70.758,9300.0
2019-10-04 12:50:00,78.99,79.02,78.9,78.91,6019.0,70.7491,70.7759,70.6684,70.6774,6019.0
2019-10-04 12:55:00,78.91,78.99,78.91,78.95,11052.0,70.6774,70.7491,70.6774,70.7132,11052.0
2019-10-04 13:00:00,78.95,78.97,78.83,78.9,63575.0,70.7132,70.7311,70.6058,70.6684,63575.0
2019-10-04 13:05:00,78.89,78.9,78.8,78.84,7850.0,70.6595,70.6684,70.5789,70.6147,7850.0
2019-10-04 13:10:00,78.85,78.91,78.85,78.9,18989.0,70.6237,70.6774,70.6237,70.6684,18989.0
2019-10-04 13:15:00,78.91,78.91,78.86,78.9,7387.0,70.6774,70.6774,70.6326,70.6684,7387.0
2019-10-04 13:20:00,78.89,78.91,78.84,78.85,5717.0,70.6595,70.6774,70.6147,70.6237,5717.0
2019-10-04 13:25:00,78.84,78.86,78.81,78.86,7211.0,70.6147,70.6326,70.5878,70.6326,7211.0
2019-10-04 13:30:00,78.84,78.9,78.81,78.9,10386.0,70.6147,70.6684,70.5878,70.6684,10386.0
2019-10-04 13:35:00,78.9,78.95,78.9,78.93,7781.0,70.6684,70.7132,70.6684,70.6953,7781.0
2019-10-04 13:40:00,78.93,79.08,78.9,79.04,10047.0,70.6953,70.8297,70.6684,70.7938,10047.0
2019-10-04 13:45:00,79.05,79.06,79.02,79.04,3656.0,70.8028,70.8118,70.7759,70.7938,3656.0
2019-10-04 13:50:00,79.06,79.07,79.0,79.04,6199.0,70.8118,70.8207,70.758,70.7938,6199.0
2019-10-04 13:55:00,79.01,79.05,78.95,78.96,8087.0,70.767,70.8028,70.7132,70.7222,8087.0
2019-10-04 14:00:00,78.95,79.02,78.93,78.97,8123.0,70.7132,70.7759,70.6953,70.7311,8123.0
2019-10-04 14:05:00,78.98,79.07,78.95,79.06,5183.0,70.7401,70.8207,70.7132,70.8118,5183.0
2019-10-04 14:10:00,79.06,79.08,79.02,79.06,7199.0,70.8118,70.8297,70.7759,70.8118,7199.0
2019-10-04 14:15:00,79.08,79.16,79.08,79.12,8571.0,70.8297,70.9013,70.8297,70.8655,8571.0
2019-10-04 14:20:00,79.13,79.2,79.12,79.18,2980.0,70.8745,70.9371,70.8655,70.9192,2980.0
2019-10-04 14:25:00,79.19,79.19,79.14,79.15,6637.0,70.9282,70.9282,70.8834,70.8924,6637.0
2019-10-04 14:30:00,79.17,79.19,79.14,79.17,5912.0,70.9103,70.9282,70.8834,70.9103,5912.0
2019-10-04 14:35:00,79.17,79.24,79.16,79.23,7232.0,70.9103,70.973,70.9013,70.964,7232.0
2019-10-04 14:40:00,79.24,79.24,79.2,79.2,10915.0,70.973,70.973,70.9371,70.9371,10915.0
2019-10-04 14:45:00,79.19,79.19,79.13,79.14,8729.0,70.9282,70.9282,70.8745,70.8834,8729.0
2019-10-04 14:50:00,79.12,79.13,79.08,79.08,6708.0,70.8655,70.8745,70.8297,70.8297,6708.0
2019-10-04 14:55:00,79.09,79.11,79.06,79.09,7889.0,70.8386,70.8565,70.8118,70.8386,7889.0
2019-10-04 15:00:00,79.12,79.12,79.08,79.09,4374.0,70.8655,70.8655,70.8297,70.8386,4374.0
2019-10-04 15:05:00,79.09,79.15,79.08,79.13,9705.0,70.8386,70.8924,70.8297,70.8745,9705.0
2019-10-04 15:10:00,79.13,79.13,79.06,79.06,5460.0,70.8745,70.8745,70.8118,70.8118,5460.0
2019-10-04 15:15:00,79.06,79.08,79.03,79.08,7344.0,70.8118,70.8297,70.7849,70.8297,7344.0
2019-10-04 15:20:00,79.08,79.1,79.02,79.07,14795.0,70.8297,70.8476,70.7759,70.8207,14795.0
2019-10-04 15:25:00,79.08,79.2,79.08,79.16,17595.0,70.8297,70.9371,70.8297,70.9013,17595.0
2019-10-04 15:30:00,79.16,79.25,79.14,79.23,15195.0,70.9013,70.9819,70.8834,70.964,15195.0
2019-10-04 15:35:00,79.23,79.26,79.21,79.23,15648.0,70.964,70.9909,70.9461,70.964,15648.0
2019-10-04 15:40:00,79.23,79.25,79.19,79.21,18809.0,70.964,70.9819,70.9282,70.9461,18809.0
2019-10-04 15:45:00,79.22,79.32,79.18,79.29,23403.0,70.9551,71.0446,70.9192,71.0178,23403.0
2019-10-04 15:50:00,79.29,79.33,79.23,79.32,44583.0,71.0178,71.0536,70.964,71.0446,44583.0
2019-10-04 15:55:00,79.33,79.42,79.31,79.33,84019.0,71.0536,71.1342,71.0357,71.0536,84019.0
2019-10-07 09:30:00,79.13,79.13,78.58,78.58,22327.0,70.8745,70.8745,70.3818,70.3818,22327.0
2019-10-07 09:35:00,78.71,78.72,78.43,78.51,4694.0,70.4983,70.5072,70.2475,70.3191,4694.0
2019-10-07 09:40:00,78.54,78.56,78.24,78.35,11193.0,70.346,70.3639,70.0773,70.1758,11193.0
2019-10-07 09:45:00,78.36,78.36,78.09,78.34,8836.0,70.1848,70.1848,69.943,70.1669,8836.0
2019-10-07 09:50:00,78.34,78.52,78.29,78.43,8205.0,70.1669,70.3281,70.1221,70.2475,8205.0
2019-10-07 09:55:00,78.4,78.64,78.35,78.64,6064.0,70.2206,70.4356,70.1758,70.4356,6064.0
2019-10-07 10:00:00,78.65,78.73,78.56,78.66,6232.0,70.4445,70.5162,70.3639,70.4535,6232.0
2019-10-07 10:05:00,78.78,78.8,78.73,78.74,1200.0,70.561,70.5789,70.5162,70.5251,1200.0
2019-10-07 10:10:00,78.8,78.94,78.8,78.87,1378.0,70.5789,70.7043,70.5789,70.6416,1378.0
2019-10-07 10:15:00,78.97,78.98,78.63,78.63,2144.0,70.7311,70.7401,70.4266,70.4266,2144.0
2019-10-07 10:20:00,78.63,78.88,78.63,78.83,2693.0,70.4266,70.6505,70.4266,70.6058,2693.0
2019-10-07 10:25:00,78.79,78.88,78.75,78.79,2600.0,70.5699,70.6505,70.5341,70.5699,2600.0
2019-10-07 10:30:00,78.75,78.8,78.7,78.71,3658.0,70.5341,70.5789,70.4893,70.4983,3658.0
2019-10-07 10:35:00,78.73,78.75,78.56,78.6,2370.0,70.5162,70.5341,70.3639,70.3997,2370.0
2019-10-07 10:40:00,78.66,78.75,78.64,78.75,1461.0,70.4535,70.5341,70.4356,70.5341,1461.0
2019-10-07 10:45:00,78.74,78.83,78.7,78.79,8741.0,70.5251,70.6058,70.4893,70.5699,8741.0
2019-10-07 10:50:00,78.83,78.88,78.79,78.82,6909.0,70.6058,70.6505,70.5699,70.5968,6909.0
2019-10-07 10:55:00,78.8,78.88,78.79,78.83,2928.0,70.5789,70.6505,70.5699,70.6058,2928.0
2019-10-07 11:00:00,78.85,78.99,78.85,78.97,6225.0,70.6237,70.7491,70.6237,70.7311,6225.0
2019-10-07 11:05:00,78.93,79.01,78.92,79.01,9567.0,70.6953,70.767,70.6864,70.767,9567.0
2019-10-07 11:10:00,78.98,79.04,78.87,78.91,9638.0,70.7401,70.7938,70.6416,70.6774,9638.0
2019-10-07 11:15:00,78.92,78.92,78.86,78.9,3487.0,70.6864,70.6864,70.6326,70.6684,3487.0
2019-10-07 11:20:00,78.92,78.92,78.84,78.85,1900.0,70.6864,70.6864,70.6147,70.6237,1900.0
2019-10-07 11:25:00,78.86,78.96,78.86,78.93,3226.0,70.6326,70.7222,70.6326,70.6953,3226.0
2019-10-07 11:30:00,78.89,79.05,78.88,79.05,5724.0,70.6595,70.8028,70.6505,70.8028,5724.0
2019-10-07 11:35:00,79.01,79.01,78.92,78.92,3707.0,70.767,70.767,70.6864,70.6864,3707.0
2019-10-07 11:40:00,78.9,79.04,78.88,78.97,4546.0,70.6684,70.7938,70.6505,70.7311,4546.0
2019-10-07 11:45:00,79.0,79.01,78.89,78.9,5380.0,70.758,70.767,70.6595,70.6684,5380.0
2019-10-07 11:50:00,78.9,78.95,78.89,78.93,15928.0,70.6684,70.7132,70.6595,70.6953,15928.0
2019-10-07 11:55:00,78.94,79.06,78.94,79.06,12390.0,70.7043,70.8118,70.7043,70.8118,12390.0
2019-10-07 12:00:00,79.07,79.09,79.02,79.06,7605.0,70.8207,70.8386,70.7759,70.8118,7605.0
2019-10-07 12:05:00,79.03,79.09,79.02,79.09,10491.0,70.7849,70.8386,70.7759,70.8386,10491.0
2019-10-07 12:10:00,79.07,79.1,79.04,79.1,29276.0,70.8207,70.8476,70.7938,70.8476,29276.0
2019-10-07 12:15:00,79.1,79.16,79.08,79.13,41098.0,70.8476,70.9013,70.8297,70.8745,41098.0
2019-10-07 12:20:00,79.14,79.22,79.13,79.22,7076.0,70.8834,70.9551,70.8745,70.9551,7076.0
2019-10-07 12:25:00,79.21,79.21,79.11,79.17,5213.0,70.9461,70.9461,70.8565,70.9103,5213.0
2019-10-07 12:30:00,79.16,79.18,79.13,79.13,3670.0,70.9013,70.9192,70.8745,70.8745,3670.0
2019-10-07 12:35:00,79.16,79.2,79.13,79.13,49251.0,70.9013,70.9371,70.8745,70.8745,49251.0
2019-10-07 12:40:00,79.15,79.24,79.13,79.23,11815.0,70.8924,70.973,70.8745,70.964,11815.0
2019-10-07 12:45:00,79.2,79.24,79.2,79.21,7825.0,70.9371,70.973,70.9371,70.9461,7825.0
2019-10-07 12:50:00,79.19,79.21,79.04,79.08,11560.0,70.9282,70.9461,70.7938,70.8297,11560.0
2019-10-07 12:55:00,79.08,79.19,79.08,79.17,19873.0,70.8297,70.9282,70.8297,70.9103,19873.0
2019-10-07 13:00:00,79.15,79.2,79.1,79.17,36102.0,70.8924,70.9371,70.8476,70.9103,36102.0
2019-10-07 13:05:00,79.17,79.18,78.99,78.99,25160.0,70.9103,70.9192,70.7491,70.7491,25160.0
2019-10-07 13:10:00,78.98,79.02,78.94,79.0,7481.0,70.7401,70.7759,70.7043,70.758,7481.0
2019-10-07 13:15:00,78.96,78.97,78.92,78.97,12020.0,70.7222,70.7311,70.6864,70.7311,12020.0
2019-10-07 13:20:00,78.96,79.06,78.96,78.99,7866.0,70.7222,70.8118,70.7222,70.7491,7866.0
2019-10-07 13:25:00,78.97,79.04,78.94,79.04,13911.0,70.7311,70.7938,70.7043,70.7938,13911.0
2019-10-07 13:30:00,79.02,79.41,78.98,79.25,13519.0,70.7759,71.1252,70.7401,70.9819,13519.0
2019-10-07 13:35:00,79.25,79.55,79.22,79.51,13092.0,70.9819,71.2506,70.9551,71.2148,13092.0
2019-10-07 13:40:00,79.48,79.52,79.45,79.51,10832.0,71.1879,71.2238,71.1611,71.2148,10832.0
2019-10-07 13:45:00,79.5,79.5,79.41,79.45,6887.0,71.2059,71.2059,71.1252,71.1611,6887.0
2019-10-07 13:50:00,79.43,79.49,79.4,79.49,5708.0,71.1432,71.1969,71.1163,71.1969,5708.0
2019-10-07 13:55:00,79.45,79.48,79.43,79.47,3417.0,71.1611,71.1879,71.1432,71.179,3417.0
2019-10-07 14:00:00,79.48,79.51,79.39,79.39,4693.0,71.1879,71.2148,71.1073,71.1073,4693.0
2019-10-07 14:05:00,79.42,79.42,79.15,79.21,9731.0,71.1342,71.1342,70.8924,70.9461,9731.0
2019-10-07 14:10:00,79.19,79.19,79.04,79.08,7641.0,70.9282,70.9282,70.7938,70.8297,7641.0
2019-10-07 14:15:00,79.07,79.08,79.0,79.07,5513.0,70.8207,70.8297,70.758,70.8207,5513.0
2019-10-07 14:20:00,79.07,79.07,78.9,78.92,11016.0,70.8207,70.8207,70.6684,70.6864,11016.0
2019-10-07 14:25:00,78.94,78.95,78.88,78.91,4901.0,70.7043,70.7132,70.6505,70.6774,4901.0
2019-10-07 14:30:00,78.89,78.9,78.73,78.77,11557.0,70.6595,70.6684,70.5162,70.552,11557.0
2019-10-07 14:35:00,78.75,78.77,78.67,78.69,6557.0,70.5341,70.552,70.4624,70.4804,6557.0
2019-10-07 14:40:00,78.67,78.69,78.59,78.65,5025.0,70.4624,70.4804,70.3908,70.4445,5025.0
2019-10-07 14:45:00,78.59,78.65,78.53,78.6,7485.0,70.3908,70.4445,70.337,70.3997,7485.0
2019-10-07 14:50:00,78.56,78.58,78.44,78.53,7802.0,70.3639,70.3818,70.2564,70.337,7802.0
2019-10-07 14:55:00,78.51,78.66,78.51,78.65,6676.0,70.3191,70.4535,70.3191,70.4445,6676.0
2019-10-07 15:00:00,78.64,78.68,78.6,78.66,4130.0,70.4356,70.4714,70.3997,70.4535,4130.0
2019-10-07 15:05:00,78.66,78.69,78.58,78.67,5441.0,70.4535,70.4804,70.3818,70.4624,5441.0
2019-10-07 15:10:00,78.67,78.71,78.58,78.67,7190.0,70.4624,70.4983,70.3818,70.4624,7190.0
2019-10-07 15:15:00,78.68,78.72,78.65,78.65,5579.0,70.4714,70.5072,70.4445,70.4445,5579.0
2019-10-07 15:20:00,78.65,78.65,78.5,78.6,7963.0,70.4445,70.4445,70.3102,70.3997,7963.0
2019-10-07 15:25:00,78.61,78.72,78.61,78.65,4296.0,70.4087,70.5072,70.4087,70.4445,4296.0
2019-10-07 15:30:00,78.65,78.69,78.56,78.57,8944.0,70.4445,70.4804,70.3639,70.3729,8944.0
2019-10-07 15:35:00,78.58,78.63,78.57,78.63,8501.0,70.3818,70.4266,70.3729,70.4266,8501.0
2019-10-07 15:40:00,78.64,78.65,78.54,78.58,9776.0,70.4356,70.4445,70.346,70.3818,9776.0
2019-10-07 15:45:00,78.57,78.62,78.48,78.48,11289.0,70.3729,70.4177,70.2923,70.2923,11289.0
2019-10-07 15:50:00,78.48,78.48,78.36,78.4,43792.0,70.2923,70.2923,70.1848,70.2206,43792.0
2019-10-07 15:55:00,78.41,78.57,78.26,78.29,124071.0,70.2296,70.3729,70.0952,70.1221,124071.0
2019-10-08 09:30:00,77.38,77.38,76.68,76.98,30921.0,69.307,69.307,68.6801,68.9488,30921.0
2019-10-08 09:35:00,77.04,77.16,76.68,76.72,10180.0,69.0025,69.11,68.6801,68.7159,10180.0
2019-10-08 09:40:00,76.69,76.73,76.47,76.59,20195.0,68.689,68.7248,68.492,68.5994,20195.0
2019-10-08 09:45:00,76.61,76.61,76.32,76.42,35424.0,68.6174,68.6174,68.3576,68.4472,35424.0
2019-10-08 09:50:00,76.37,76.56,76.31,76.56,10879.0,68.4024,68.5726,68.3487,68.5726,10879.0
2019-10-08 09:55:00,76.54,76.73,76.48,76.54,10459.0,68.5547,68.7248,68.5009,68.5547,10459.0
2019-10-08 10:00:00,76.55,76.69,76.5,76.64,66281.0,68.5636,68.689,68.5188,68.6442,66281.0
2019-10-08 10:05:00,76.63,76.83,76.61,76.83,10532.0,68.6353,68.8144,68.6174,68.8144,10532.0
2019-10-08 10:10:00,76.85,76.93,76.79,76.93,7149.0,68.8323,68.904,68.7786,68.904,7149.0
2019-10-08 10:15:00,76.89,76.89,76.62,76.8,40944.0,68.8681,68.8681,68.6263,68.7875,40944.0
2019-10-08 10:20:00,76.79,76.87,76.79,76.86,4823.0,68.7786,68.8502,68.7786,68.8413,4823.0
2019-10-08 10:25:00,76.83,76.84,76.74,76.78,7378.0,68.8144,68.8234,68.7338,68.7696,7378.0
2019-10-08 10:30:00,76.79,76.93,76.7,76.72,5028.0,68.7786,68.904,68.698,68.7159,5028.0
2019-10-08 10:35:00,76.68,76.91,76.68,76.91,4733.0,68.6801,68.8861,68.6801,68.8861,4733.0
2019-10-08 10:40:00,76.92,77.02,76.92,76.94,7471.0,68.895,68.9846,68.895,68.9129,7471.0
2019-10-08 10:45:00,76.96,76.98,76.86,76.95,4123.0,68.9308,68.9488,68.8413,68.9219,4123.0
2019-10-08 10:50:00,76.93,77.04,76.92,77.01,3575.0,68.904,69.0025,68.895,68.9756,3575.0
2019-10-08 10:55:00,77.05,77.31,77.05,77.29,7171.0,69.0115,69.2443,69.0115,69.2264,7171.0
2019-10-08 11:00:00,77.25,77.3,77.12,77.25,3847.0,69.1906,69.2354,69.0742,69.1906,3847.0
2019-10-08 11:05:00,77.28,77.28,77.17,77.23,3665.0,69.2175,69.2175,69.1189,69.1727,3665.0
2019-10-08 11:10:00,77.21,77.38,77.21,77.34,7425.0,69.1548,69.307,69.1548,69.2712,7425.0
2019-10-08 11:15:00,77.35,77.39,77.27,77.27,2671.0,69.2802,69.316,69.2085,69.2085,2671.0
2019-10-08 11:20:00,77.3,77.3,77.11,77.17,4497.0,69.2354,69.2354,69.0652,69.1189,4497.0
2019-10-08 11:25:00,77.1,77.15,77.1,77.13,3449.0,69.0562,69.101,69.0562,69.0831,3449.0
2019-10-08 11:30:00,77.12,77.12,76.88,76.88,5042.0,69.0742,69.0742,68.8592,68.8592,5042.0
2019-10-08 11:35:00,76.9,76.96,76.8,76.8,7389.0,68.8771,68.9308,68.7875,68.7875,7389.0
2019-10-08 11:40:00,76.8,76.83,76.71,76.75,7824.0,68.7875,68.8144,68.7069,68.7428,7824.0
2019-10-08 11:45:00,76.76,76.84,76.74,76.78,5854.0,68.7517,68.8234,68.7338,68.7696,5854.0
2019-10-08 11:50:00,76.77,77.0,76.77,77.0,5178.0,68.7607,68.9667,68.7607,68.9667,5178.0
2019-10-08 11:55:00,76.97,76.97,76.81,76.92,11249.0,68.9398,68.9398,68.7965,68.895,11249.0
2019-10-08 12:00:00,76.95,76.96,76.84,76.87,8336.0,68.9219,68.9308,68.8234,68.8502,8336.0
2019-10-08 12:05:00,76.83,76.9,76.82,76.82,5478.0,68.8144,68.8771,68.8055,68.8055,5478.0
2019-10-08 12:10:00,76.83,76.85,76.77,76.81,11076.0,68.8144,68.8323,68.7607,68.7965,11076.0
2019-10-08 12:15:00,76.81,76.83,76.76,76.78,3160.0,68.7965,68.8144,68.7517,68.7696,3160.0
2019-10-08 12:20:00,76.79,76.9,76.79,76.9,3880.0,68.7786,68.8771,68.7786,68.8771,3880.0
2019-10-08 12:25:00,76.92,76.98,76.92,76.95,3696.0,68.895,68.9488,68.895,68.9219,3696.0
2019-10-08 12:30:00,76.95,76.95,76.88,76.9,3668.0,68.9219,68.9219,68.8592,68.8771,3668.0
2019-10-08 12:35:00,76.9,76.93,76.88,76.92,4266.0,68.8771,68.904,68.8592,68.895,4266.0
2019-10-08 12:40:00,76.93,77.09,76.93,77.06,8014.0,68.904,69.0473,68.904,69.0204,8014.0
2019-10-08 12:45:00,77.06,77.33,77.06,77.15,9778.0,69.0204,69.2622,69.0204,69.101,9778.0
2019-10-08 12:50:00,77.16,77.22,77.13,77.17,5101.0,69.11,69.1637,69.0831,69.1189,5101.0
2019-10-08 12:55:00,77.11,77.11,77.02,77.05,4565.0,69.0652,69.0652,68.9846,69.0115,4565.0
2019-10-08 13:00:00,77.07,77.11,77.02,77.02,4656.0,69.0294,69.0652,68.9846,68.9846,4656.0
2019-10-08 13:05:00,77.04,77.08,76.96,77.04,7262.0,69.0025,69.0383,68.9308,69.0025,7262.0
2019-10-08 13:10:00,77.05,77.09,76.99,76.99,6479.0,69.0115,69.0473,68.9577,68.9577,6479.0
2019-10-08 13:15:00,77.0,77.09,76.98,77.06,5138.0,68.9667,69.0473,68.9488,69.0204,5138.0
2019-10-08 13:20:00,77.08,77.16,77.06,77.16,7830.0,69.0383,69.11,69.0204,69.11,7830.0
2019-10-08 13:25:00,77.16,77.18,77.13,77.17,5606.0,69.11,69.1279,69.0831,69.1189,5606.0
2019-10-08 13:30:00,77.16,77.24,77.16,77.18,3141.0,69.11,69.1816,69.11,69.1279,3141.0
2019-10-08 13:35:00,77.19,77.19,77.11,77.13,4036.0,69.1368,69.1368,69.0652,69.0831,4036.0
2019-10-08 13:40:00,77.15,77.19,77.12,77.17,2748.0,69.101,69.1368,69.0742,69.1189,2748.0
2019-10-08 13:45:00,77.19,77.23,77.17,77.22,3324.0,69.1368,69.1727,69.1189,69.1637,3324.0
2019-10-08 13:50:00,77.22,77.24,77.16,77.16,2381.0,69.1637,69.1816,69.11,69.11,2381.0
2019-10-08 13:55:00,77.17,77.19,77.08,77.08,3277.0,69.1189,69.1368,69.0383,69.0383,3277.0
2019-10-08 14:00:00,77.09,77.09,76.98,77.02,8504.0,69.0473,69.0473,68.9488,68.9846,8504.0
2019-10-08 14:05:00,77.02,77.11,77.01,77.11,5708.0,68.9846,69.0652,68.9756,69.0652,5708.0
2019-10-08 14:10:00,77.09,77.1,77.02,77.06,4960.0,69.0473,69.0562,68.9846,69.0204,4960.0
2019-10-08 14:15:00,77.08,77.12,77.04,77.09,3854.0,69.0383,69.0742,69.0025,69.0473,3854.0
2019-10-08 14:20:00,77.1,77.11,77.02,77.06,4831.0,69.0562,69.0652,68.9846,69.0204,4831.0
2019-10-08 14:25:00,77.06,77.06,76.98,77.0,8087.0,69.0204,69.0204,68.9488,68.9667,8087.0
2019-10-08 14:30:00,77.03,77.1,76.93,77.01,30786.0,68.9935,69.0562,68.904,68.9756,30786.0
2019-10-08 14:35:00,77.02,77.18,77.01,77.08,53353.0,68.9846,69.1279,68.9756,69.0383,53353.0
2019-10-08 14:40:00,77.08,77.1,77.01,77.05,26152.0,69.0383,69.0562,68.9756,69.0115,26152.0
2019-10-08 14:45:00,77.05,77.22,77.05,77.18,11290.0,69.0115,69.1637,69.0115,69.1279,11290.0
2019-10-08 14:50:00,77.19,77.22,77.06,77.06,12635.0,69.1368,69.1637,69.0204,69.0204,12635.0
2019-10-08 14:55:00,77.07,77.15,76.62,76.73,27564.0,69.0294,69.101,68.6263,68.7248,27564.0
2019-10-08 15:00:00,76.83,76.95,76.74,76.75,12453.0,68.8144,68.9219,68.7338,68.7428,12453.0
2019-10-08 15:05:00,76.77,76.87,76.75,76.82,6599.0,68.7607,68.8502,68.7428,68.8055,6599.0
2019-10-08 15:10:00,76.78,76.8,76.58,76.61,15919.0,68.7696,68.7875,68.5905,68.6174,15919.0
2019-10-08 15:15:00,76.6,76.68,76.54,76.64,24057.0,68.6084,68.6801,68.5547,68.6442,24057.0
2019-10-08 15:20:00,76.64,76.76,76.62,76.66,37195.0,68.6442,68.7517,68.6263,68.6621,37195.0
2019-10-08 15:25:00,76.65,76.67,76.56,76.61,32687.0,68.6532,68.6711,68.5726,68.6174,32687.0
2019-10-08 15:30:00,76.61,76.75,76.59,76.7,30087.0,68.6174,68.7428,68.5994,68.698,30087.0
2019-10-08 15:35:00,76.69,76.73,76.5,76.54,21070.0,68.689,68.7248,68.5188,68.5547,21070.0
2019-10-08 15:40:00,76.53,76.54,76.41,76.52,14900.0,68.5457,68.5547,68.4382,68.5368,14900.0
2019-10-08 15:45:00,76.53,76.57,76.44,76.47,20479.0,68.5457,68.5815,68.4651,68.492,20479.0
2019-10-08 15:50:00,76.47,76.52,76.34,76.36,46550.0,68.492,68.5368,68.3755,68.3934,46550.0
2019-10-08 15:55:00,76.35,76.36,76.2,76.25,144518.0,68.3845,68.3934,68.2501,68.2949,144518.0
2019-10-09 09:30:00,76.69,76.72,76.21,76.22,68684.0,68.689,68.7159,68.2591,68.268,68684.0
2019-10-09 09:35:00,76.25,76.42,76.16,76.25,31793.0,68.2949,68.4472,68.2143,68.2949,31793.0
2019-10-09 09:40:00,76.25,76.46,76.25,76.3,13596.0,68.2949,68.483,68.2949,68.3397,13596.0
2019-10-09 09:45:00,76.28,76.52,76.27,76.3,14162.0,68.3218,68.5368,68.3128,68.3397,14162.0
2019-10-09 09:50:00,76.28,76.31,76.11,76.23,4741.0,68.3218,68.3487,68.1695,68.277,4741.0
2019-10-09 09:55:00,76.17,76.36,76.16,76.28,62809.0,68.2233,68.3934,68.2143,68.3218,62809.0
2019-10-09 10:00:00,76.31,76.4,76.22,76.4,6780.0,68.3487,68.4293,68.268,68.4293,6780.0
2019-10-09 10:05:00,76.42,76.52,76.37,76.45,7903.0,68.4472,68.5368,68.4024,68.4741,7903.0
2019-10-09 10:10:00,76.49,76.49,76.35,76.37,5317.0,68.5099,68.5099,68.3845,68.4024,5317.0
2019-10-09 10:15:00,76.36,76.43,76.36,76.43,3627.0,68.3934,68.4561,68.3934,68.4561,3627.0
2019-10-09 10:20:00,76.46,76.54,76.43,76.5,12370.0,68.483,68.5547,68.4561,68.5188,12370.0
2019-10-09 10:25:00,76.5,76.58,76.5,76.57,4679.0,68.5188,68.5905,68.5188,68.5815,4679.0
2019-10-09 10:30:00,76.48,76.66,76.45,76.63,8304.0,68.5009,68.6621,68.4741,68.6353,8304.0
2019-10-09 10:35:00,76.61,76.63,76.5,76.53,19011.0,68.6174,68.6353,68.5188,68.5457,19011.0
2019-10-09 10:40:00,76.52,76.63,76.52,76.59,5064.0,68.5368,68.6353,68.5368,68.5994,5064.0
2019-10-09 10:45:00,76.66,76.7,76.59,76.61,8499.0,68.6621,68.698,68.5994,68.6174,8499.0
2019-10-09 10:50:00,76.62,76.63,76.55,76.61,8911.0,68.6263,68.6353,68.5636,68.6174,8911.0
2019-10-09 10:55:00,76.56,76.68,76.52,76.68,16182.0,68.5726,68.6801,68.5368,68.6801,16182.0
2019-10-09 11:00:00,76.68,76.7,76.47,76.56,35634.0,68.6801,68.698,68.492,68.5726,35634.0
2019-10-09 11:05:00,76.55,76.58,76.5,76.58,16374.0,68.5636,68.5905,68.5188,68.5905,16374.0
2019-10-09 11:10:00,76.59,76.68,76.56,76.61,20355.0,68.5994,68.6801,68.5726,68.6174,20355.0
2019-10-09 11:15:00,76.61,76.84,76.59,76.81,12276.0,68.6174,68.8234,68.5994,68.7965,12276.0
2019-10-09 11:20:00,76.82,76.87,76.71,76.71,19707.0,68.8055,68.8502,68.7069,68.7069,19707.0
2019-10-09 11:25:00,76.73,76.83,76.7,76.75,15800.0,68.7248,68.8144,68.698,68.7428,15800.0
2019-10-09 11:30:00,76.75,76.85,76.73,76.85,11214.0,68.7428,68.8323,68.7248,68.8323,11214.0
2019-10-09 11:35:00,76.89,76.99,76.86,76.97,8647.0,68.8681,68.9577,68.8413,68.9398,8647.0
2019-10-09 11:40:00,76.96,77.03,76.93,76.97,12436.0,68.9308,68.9935,68.904,68.9398,12436.0
2019-10-09 11:45:00,76.99,77.06,76.97,77.04,11938.0,68.9577,69.0204,68.9398,69.0025,11938.0
2019-10-09 11:50:00,77.05,77.09,76.91,76.92,7224.0,69.0115,69.0473,68.8861,68.895,7224.0
2019-10-09 11:55:00,76.92,76.95,76.84,76.92,16964.0,68.895,68.9219,68.8234,68.895,16964.0
2019-10-09 12:00:00,76.92,76.99,76.91,76.95,5502.0,68.895,68.9577,68.8861,68.9219,5502.0
2019-10-09 12:05:00,76.93,77.04,76.93,76.96,6459.0,68.904,69.0025,68.904,68.9308,6459.0
2019-10-09 12:10:00,76.96,77.05,76.96,77.04,6440.0,68.9308,69.0115,68.9308,69.0025,6440.0
2019-10-09 12:15:00,77.03,77.08,76.98,77.08,16715.0,68.9935,69.0383,68.9488,69.0383,16715.0
2019-10-09 12:20:00,77.08,77.08,77.0,77.0,7450.0,69.0383,69.0383,68.9667,68.9667,7450.0
2019-10-09 12:25:00,77.0,77.04,76.98,76.98,6225.0,68.9667,69.0025,68.9488,68.9488,6225.0
2019-10-09 12:30:00,77.0,77.04,76.99,77.03,6997.0,68.9667,69.0025,68.9577,68.9935,6997.0
2019-10-09 12:35:00,77.04,77.05,76.99,77.0,8184.0,69.0025,69.0115,68.9577,68.9667,8184.0
2019-10-09 12:40:00,76.98,77.03,76.97,77.01,5492.0,68.9488,68.9935,68.9398,68.9756,5492.0
2019-10-09 12:45:00,77.02,77.08,76.99,77.08,7429.0,68.9846,69.0383,68.9577,69.0383,7429.0
2019-10-09 12:50:00,77.08,77.08,77.02,77.04,6070.0,69.0383,69.0383,68.9846,69.0025,6070.0
2019-10-09 12:55:00,77.03,77.12,77.03,77.11,5286.0,68.9935,69.0742,68.9935,69.0652,5286.0
2019-10-09 13:00:00,77.12,77.3,77.08,77.14,36372.0,69.0742,69.2354,69.0383,69.0921,36372.0
2019-10-09 13:05:00,77.14,77.15,77.1,77.13,7817.0,69.0921,69.101,69.0562,69.0831,7817.0
2019-10-09 13:10:00,77.13,77.15,77.09,77.12,5664.0,69.0831,69.101,69.0473,69.0742,5664.0
2019-10-09 13:15:00,77.12,77.13,77.06,77.07,10923.0,69.0742,69.0831,69.0204,69.0294,10923.0
2019-10-09 13:20:00,77.06,77.11,77.03,77.08,10076.0,69.0204,69.0652,68.9935,69.0383,10076.0
2019-10-09 13:25:00,77.08,77.18,77.07,77.18,14557.0,69.0383,69.1279,69.0294,69.1279,14557.0
2019-10-09 13:30:00,77.18,77.25,77.16,77.25,18437.0,69.1279,69.1906,69.11,69.1906,18437.0
2019-10-09 13:35:00,77.26,77.27,77.22,77.24,8650.0,69.1995,69.2085,69.1637,69.1816,8650.0
2019-10-09 13:40:00,77.22,77.27,77.22,77.26,6531.0,69.1637,69.2085,69.1637,69.1995,6531.0
2019-10-09 13:45:00,77.24,77.33,77.24,77.33,5884.0,69.1816,69.2622,69.1816,69.2622,5884.0
2019-10-09 13:50:00,77.3,77.3,77.25,77.27,5652.0,69.2354,69.2354,69.1906,69.2085,5652.0
2019-10-09 13:55:00,77.26,77.3,77.24,77.28,7564.0,69.1995,69.2354,69.1816,69.2175,7564.0
2019-10-09 14:00:00,77.27,77.27,77.12,77.12,10860.0,69.2085,69.2085,69.0742,69.0742,10860.0
2019-10-09 14:05:00,77.12,77.23,77.11,77.16,5989.0,69.0742,69.1727,69.0652,69.11,5989.0
2019-10-09 14:10:00,77.17,77.26,77.16,77.25,6265.0,69.1189,69.1995,69.11,69.1906,6265.0
2019-10-09 14:15:00,77.25,77.31,77.23,77.31,6918.0,69.1906,69.2443,69.1727,69.2443,6918.0
2019-10-09 14:20:00,77.28,77.34,77.27,77.34,13129.0,69.2175,69.2712,69.2085,69.2712,13129.0
2019-10-09 14:25:00,77.34,77.38,77.29,77.34,13298.0,69.2712,69.307,69.2264,69.2712,13298.0
2019-10-09 14:30:00,77.34,77.34,77.3,77.31,9863.0,69.2712,69.2712,69.2354,69.2443,9863.0
2019-10-09 14:35:00,77.31,77.36,77.3,77.36,8984.0,69.2443,69.2891,69.2354,69.2891,8984.0
2019-10-09 14:40:00,77.35,77.42,77.35,77.41,6473.0,69.2802,69.3429,69.2802,69.3339,6473.0
2019-10-09 14:45:00,77.4,77.46,77.39,77.41,12954.0,69.3249,69.3787,69.316,69.3339,12954.0
2019-10-09 14:50:00,77.42,77.53,77.41,77.52,22865.0,69.3429,69.4414,69.3339,69.4324,22865.0
2019-10-09 14:55:00,77.51,77.51,77.45,77.49,7395.0,69.4235,69.4235,69.3697,69.4056,7395.0
2019-10-09 15:00:00,77.51,77.58,77.48,77.56,10355.0,69.4235,69.4862,69.3966,69.4682,10355.0
2019-10-09 15:05:00,77.56,77.57,77.5,77.51,11753.0,69.4682,69.4772,69.4145,69.4235,11753.0
2019-10-09 15:10:00,77.51,77.59,77.49,77.55,13727.0,69.4235,69.4951,69.4056,69.4593,13727.0
2019-10-09 15:15:00,77.55,77.58,77.54,77.55,21241.0,69.4593,69.4862,69.4503,69.4593,21241.0
2019-10-09 15:20:00,77.55,77.58,77.54,77.56,21278.0,69.4593,69.4862,69.4503,69.4682,21278.0
2019-10-09 15:25:00,77.56,77.59,77.52,77.58,31468.0,69.4682,69.4951,69.4324,69.4862,31468.0
2019-10-09 15:30:00,77.58,77.66,77.57,77.64,30983.0,69.4862,69.5578,69.4772,69.5399,30983.0
2019-10-09 15:35:00,77.63,77.67,77.61,77.65,41618.0,69.5309,69.5668,69.513,69.5489,41618.0
2019-10-09 15:40:00,77.66,77.66,77.42,77.43,70883.0,69.5578,69.5578,69.3429,69.3518,70883.0
2019-10-09 15:45:00,77.42,77.49,77.32,77.41,64281.0,69.3429,69.4056,69.2533,69.3339,64281.0
2019-10-09 15:50:00,77.41,77.62,77.41,77.62,86939.0,69.3339,69.522,69.3339,69.522,86939.0
2019-10-09 15:55:00,77.62,77.64,77.34,77.4,171517.0,69.522,69.5399,69.2712,69.3249,171517.0
2019-10-10 09:30:00,77.65,78.04,77.5,77.74,38231.0,69.5489,69.8982,69.4145,69.6295,38231.0
2019-10-10 09:35:00,77.78,78.0,77.67,77.89,6926.0,69.6653,69.8623,69.5668,69.7638,6926.0
2019-10-10 09:40:00,77.84,78.03,77.81,78.01,13926.0,69.719,69.8892,69.6922,69.8713,13926.0
2019-10-10 09:45:00,78.01,78.3,78.01,78.29,9512.0,69.8713,70.131,69.8713,70.1221,9512.0
2019-10-10 09:50:00,78.3,78.74,78.26,78.72,23110.0,70.131,70.5251,70.0952,70.5072,23110.0
2019-10-10 09:55:00,78.72,78.93,78.62,78.88,10169.0,70.5072,70.6953,70.4177,70.6505,10169.0
2019-10-10 10:00:00,78.89,78.91,78.71,78.88,27236.0,70.6595,70.6774,70.4983,70.6505,27236.0
2019-10-10 10:05:00,78.91,78.97,78.77,78.79,28529.0,70.6774,70.7311,70.552,70.5699,28529.0
2019-10-10 10:10:00,78.79,78.88,78.72,78.87,33971.0,70.5699,70.6505,70.5072,70.6416,33971.0
2019-10-10 10:15:00,78.88,79.1,78.85,78.97,81365.0,70.6505,70.8476,70.6237,70.7311,81365.0
2019-10-10 10:20:00,79.02,79.1,78.96,79.0,22850.0,70.7759,70.8476,70.7222,70.758,22850.0
2019-10-10 10:25:00,79.0,79.07,78.99,79.01,18591.0,70.758,70.8207,70.7491,70.767,18591.0
2019-10-10 10:30:00,79.02,79.05,78.97,79.01,27310.0,70.7759,70.8028,70.7311,70.767,27310.0
2019-10-10 10:35:00,79.0,79.07,78.96,79.07,37406.0,70.758,70.8207,70.7222,70.8207,37406.0
2019-10-10 10:40:00,79.06,79.09,78.91,78.91,11803.0,70.8118,70.8386,70.6774,70.6774,11803.0
2019-10-10 10:45:00,78.91,78.91,78.74,78.76,6050.0,70.6774,70.6774,70.5251,70.5431,6050.0
2019-10-10 10:50:00,78.75,78.92,78.74,78.89,6538.0,70.5341,70.6864,70.5251,70.6595,6538.0
2019-10-10 10:55:00,78.92,79.03,78.89,79.03,5845.0,70.6864,70.7849,70.6595,70.7849,5845.0
2019-10-10 11:00:00,79.03,79.05,78.96,78.98,15680.0,70.7849,70.8028,70.7222,70.7401,15680.0
2019-10-10 11:05:00,78.9,79.08,78.9,79.08,6305.0,70.6684,70.8297,70.6684,70.8297,6305.0
2019-10-10 11:10:00,79.05,79.15,79.02,79.1,3850.0,70.8028,70.8924,70.7759,70.8476,3850.0
2019-10-10 11:15:00,79.12,79.18,79.06,79.16,45225.0,70.8655,70.9192,70.8118,70.9013,45225.0
2019-10-10 11:20:00,79.16,79.2,79.06,79.06,8450.0,70.9013,70.9371,70.8118,70.8118,8450.0
2019-10-10 11:25:00,79.02,79.02,78.91,78.93,22350.0,70.7759,70.7759,70.6774,70.6953,22350.0
2019-10-10 11:30:00,78.94,79.02,78.89,78.92,9890.0,70.7043,70.7759,70.6595,70.6864,9890.0
2019-10-10 11:35:00,78.91,79.03,78.89,79.0,27281.0,70.6774,70.7849,70.6595,70.758,27281.0
2019-10-10 11:40:00,78.98,78.99,78.9,78.91,62955.0,70.7401,70.7491,70.6684,70.6774,62955.0
2019-10-10 11:45:00,78.93,78.96,78.82,78.92,9812.0,70.6953,70.7222,70.5968,70.6864,9812.0
2019-10-10 11:50:00,78.92,78.92,78.85,78.89,4300.0,70.6864,70.6864,70.6237,70.6595,4300.0
2019-10-10 11:55:00,78.88,78.91,78.82,78.85,7813.0,70.6505,70.6774,70.5968,70.6237,7813.0
2019-10-10 12:00:00,78.84,78.91,78.81,78.87,4005.0,70.6147,70.6774,70.5878,70.6416,4005.0
2019-10-10 12:05:00,78.86,78.86,78.72,78.73,9320.0,70.6326,70.6326,70.5072,70.5162,9320.0
2019-10-10 12:10:00,78.7,78.76,78.61,78.62,8303.0,70.4893,70.5431,70.4087,70.4177,8303.0
2019-10-10 12:15:00,78.62,78.69,78.58,78.58,5895.0,70.4177,70.4804,70.3818,70.3818,5895.0
2019-10-10 12:20:00,78.6,78.6,78.5,78.52,10392.0,70.3997,70.3997,70.3102,70.3281,10392.0
2019-10-10 12:25:00,78.52,78.53,78.44,78.47,6309.0,70.3281,70.337,70.2564,70.2833,6309.0
2019-10-10 12:30:00,78.46,78.46,78.26,78.28,5124.0,70.2744,70.2744,70.0952,70.1131,5124.0
2019-10-10 12:35:00,78.29,78.46,78.24,78.24,12522.0,70.1221,70.2744,70.0773,70.0773,12522.0
2019-10-10 12:40:00,78.24,78.32,78.22,78.3,8977.0,70.0773,70.149,70.0594,70.131,8977.0
2019-10-10 12:45:00,78.3,78.32,78.26,78.29,5481.0,70.131,70.149,70.0952,70.1221,5481.0
2019-10-10 12:50:00,78.29,78.3,78.24,78.3,7663.0,70.1221,70.131,70.0773,70.131,7663.0
2019-10-10 12:55:00,78.3,78.43,78.28,78.43,19444.0,70.131,70.2475,70.1131,70.2475,19444.0
2019-10-10 13:00:00,78.43,78.44,78.39,78.42,11771.0,70.2475,70.2564,70.2117,70.2385,11771.0
2019-10-10 13:05:00,78.41,78.46,78.4,78.42,19794.0,70.2296,70.2744,70.2206,70.2385,19794.0
2019-10-10 13:10:00,78.42,78.42,78.39,78.4,6091.0,70.2385,70.2385,70.2117,70.2206,6091.0
2019-10-10 13:15:00,78.39,78.43,78.37,78.41,11395.0,70.2117,70.2475,70.1937,70.2296,11395.0
2019-10-10 13:20:00,78.41,78.43,78.36,78.41,12647.0,70.2296,70.2475,70.1848,70.2296,12647.0
2019-10-10 13:25:00,78.41,78.44,78.38,78.39,5634.0,70.2296,70.2564,70.2027,70.2117,5634.0
2019-10-10 13:30:00,78.37,78.37,78.21,78.29,31627.0,70.1937,70.1937,70.0504,70.1221,31627.0
2019-10-10 13:35:00,78.31,78.37,78.3,78.35,4693.0,70.14,70.1937,70.131,70.1758,4693.0
2019-10-10 13:40:00,78.36,78.4,78.34,78.37,4418.0,70.1848,70.2206,70.1669,70.1937,4418.0
2019-10-10 13:45:00,78.37,78.45,78.35,78.45,4441.0,70.1937,70.2654,70.1758,70.2654,4441.0
2019-10-10 13:50:00,78.45,78.49,78.43,78.46,5445.0,70.2654,70.3012,70.2475,70.2744,5445.0
2019-10-10 13:55:00,78.46,78.6,78.43,78.55,7745.0,70.2744,70.3997,70.2475,70.355,7745.0
2019-10-10 14:00:00,78.56,78.6,78.54,78.6,6251.0,70.3639,70.3997,70.346,70.3997,6251.0
2019-10-10 14:05:00,78.6,78.62,78.12,78.21,25150.0,70.3997,70.4177,69.9698,70.0504,25150.0
2019-10-10 14:10:00,78.26,78.42,78.26,78.41,8065.0,70.0952,70.2385,70.0952,70.2296,8065.0
2019-10-10 14:15:00,78.4,78.56,78.37,78.53,11807.0,70.2206,70.3639,70.1937,70.337,11807.0
2019-10-10 14:20:00,78.53,78.55,78.3,78.35,8878.0,70.337,70.355,70.131,70.1758,8878.0
2019-10-10 14:25:00,78.35,78.37,78.28,78.28,12410.0,70.1758,70.1937,70.1131,70.1131,12410.0
2019-10-10 14:30:00,78.31,78.43,78.3,78.42,6723.0,70.14,70.2475,70.131,70.2385,6723.0
2019-10-10 14:35:00,78.39,78.57,78.34,78.52,21690.0,70.2117,70.3729,70.1669,70.3281,21690.0
2019-10-10 14:40:00,78.52,78.53,78.34,78.39,10437.0,70.3281,70.337,70.1669,70.2117,10437.0
2019-10-10 14:45:00,78.38,78.41,78.33,78.34,8516.0,70.2027,70.2296,70.1579,70.1669,8516.0
2019-10-10 14:50:00,78.36,78.38,78.25,78.29,14870.0,70.1848,70.2027,70.0863,70.1221,14870.0
2019-10-10 14:55:00,78.28,78.42,78.27,78.39,5084.0,70.1131,70.2385,70.1042,70.2117,5084.0
2019-10-10 15:00:00,78.37,78.48,78.33,78.45,18647.0,70.1937,70.2923,70.1579,70.2654,18647.0
2019-10-10 15:05:00,78.47,78.49,78.41,78.45,34472.0,70.2833,70.3012,70.2296,70.2654,34472.0
2019-10-10 15:10:00,78.44,78.52,78.42,78.5,26074.0,70.2564,70.3281,70.2385,70.3102,26074.0
2019-10-10 15:15:00,78.53,78.53,78.45,78.53,12031.0,70.337,70.337,70.2654,70.337,12031.0
2019-10-10 15:20:00,78.53,78.61,78.51,78.59,7685.0,70.337,70.4087,70.3191,70.3908,7685.0
2019-10-10 15:25:00,78.6,78.66,78.59,78.64,12416.0,70.3997,70.4535,70.3908,70.4356,12416.0
2019-10-10 15:30:00,78.66,78.66,78.5,78.5,19928.0,70.4535,70.4535,70.3102,70.3102,19928.0
2019-10-10 15:35:00,78.51,78.55,78.42,78.45,22310.0,70.3191,70.355,70.2385,70.2654,22310.0
2019-10-10 15:40:00,78.45,78.61,78.42,78.59,28743.0,70.2654,70.4087,70.2385,70.3908,28743.0
2019-10-10 15:45:00,78.58,78.76,78.53,78.73,25204.0,70.3818,70.5431,70.337,70.5162,25204.0
2019-10-10 15:50:00,78.72,78.85,78.7,78.76,51703.0,70.5072,70.6237,70.4893,70.5431,51703.0
2019-10-10 15:55:00,78.73,78.74,78.54,78.62,98288.0,70.5162,70.5251,70.346,70.4177,98288.0
2019-10-11 09:30:00,80.22,81.34,80.1,81.34,83033.0,71.8507,72.8539,71.7433,72.8539,83033.0
2019-10-11 09:35:00,81.23,81.49,81.01,81.18,19491.0,72.7554,72.9882,72.5583,72.7106,19491.0
2019-10-11 09:40:00,81.18,81.56,81.04,81.56,20480.0,72.7106,73.0509,72.5852,73.0509,20480.0
2019-10-11 09:45:00,81.57,81.75,81.43,81.65,27287.0,73.0599,73.2211,72.9345,73.1315,27287.0
2019-10-11 09:50:00,81.65,81.86,81.57,81.86,18826.0,73.1315,73.3196,73.0599,73.3196,18826.0
2019-10-11 09:55:00,81.84,82.03,81.76,81.82,37537.0,73.3017,73.4719,73.2301,73.2838,37537.0
2019-10-11 10:00:00,81.74,81.9,81.63,81.67,41806.0,73.2122,73.3555,73.1136,73.1495,41806.0
2019-10-11 10:05:00,81.73,82.03,81.72,81.98,14632.0,73.2032,73.4719,73.1942,73.4271,14632.0
2019-10-11 10:10:00,81.99,82.16,81.94,82.1,70302.0,73.4361,73.5883,73.3913,73.5346,70302.0
2019-10-11 10:15:00,82.08,82.13,81.88,82.06,33692.0,73.5167,73.5615,73.3375,73.4988,33692.0
2019-10-11 10:20:00,82.06,82.21,82.0,82.19,55165.0,73.4988,73.6331,73.445,73.6152,55165.0
2019-10-11 10:25:00,82.19,82.31,82.1,82.22,49096.0,73.6152,73.7227,73.5346,73.6421,49096.0
2019-10-11 10:30:00,82.21,82.35,82.18,82.26,55086.0,73.6331,73.7585,73.6062,73.6779,55086.0
2019-10-11 10:35:00,82.26,82.37,82.24,82.34,47611.0,73.6779,73.7764,73.66,73.7496,47611.0
2019-10-11 10:40:00,82.35,82.63,82.33,82.52,53944.0,73.7585,74.0093,73.7406,73.9108,53944.0
2019-10-11 10:45:00,82.52,82.55,82.3,82.39,24595.0,73.9108,73.9376,73.7137,73.7943,24595.0
2019-10-11 10:50:00,82.37,82.44,82.34,82.41,11051.0,73.7764,73.8391,73.7496,73.8123,11051.0
2019-10-11 10:55:00,82.42,82.46,82.32,82.44,34367.0,73.8212,73.857,73.7316,73.8391,34367.0
2019-10-11 11:00:00,82.46,82.68,82.44,82.59,35767.0,73.857,74.0541,73.8391,73.9735,35767.0
2019-10-11 11:05:00,82.59,82.81,82.58,82.67,36162.0,73.9735,74.1705,73.9645,74.0451,36162.0
2019-10-11 11:10:00,82.66,82.81,82.65,82.77,27935.0,74.0362,74.1705,74.0272,74.1347,27935.0
2019-10-11 11:15:00,82.77,82.78,82.56,82.69,14404.0,74.1347,74.1437,73.9466,74.063,14404.0
2019-10-11 11:20:00,82.67,82.75,82.64,82.73,18607.0,74.0451,74.1168,74.0183,74.0989,18607.0
2019-10-11 11:25:00,82.75,82.78,82.69,82.7,20672.0,74.1168,74.1437,74.063,74.072,20672.0
2019-10-11 11:30:00,82.71,82.8,82.7,82.76,23008.0,74.081,74.1616,74.072,74.1257,23008.0
2019-10-11 11:35:00,82.76,82.77,82.59,82.6,12997.0,74.1257,74.1347,73.9735,73.9824,12997.0
2019-10-11 11:40:00,82.6,82.64,82.39,82.43,58535.0,73.9824,74.0183,73.7943,73.8302,58535.0
2019-10-11 11:45:00,82.42,82.43,82.12,82.2,12655.0,73.8212,73.8302,73.5525,73.6242,12655.0
2019-10-11 11:50:00,82.23,82.24,82.18,82.23,5669.0,73.651,73.66,73.6062,73.651,5669.0
2019-10-11 11:55:00,82.21,82.21,82.02,82.03,9979.0,73.6331,73.6331,73.4629,73.4719,9979.0
2019-10-11 12:00:00,81.99,82.01,81.71,81.73,24940.0,73.4361,73.454,73.1853,73.2032,24940.0
2019-10-11 12:05:00,81.69,81.77,81.67,81.7,11924.0,73.1674,73.239,73.1495,73.1763,11924.0
2019-10-11 12:10:00,81.69,81.73,81.65,81.7,9547.0,73.1674,73.2032,73.1315,73.1763,9547.0
2019-10-11 12:15:00,81.66,81.7,81.56,81.68,4810.0,73.1405,73.1763,73.0509,73.1584,4810.0
2019-10-11 12:20:00,81.66,81.78,81.65,81.74,8864.0,73.1405,73.248,73.1315,73.2122,8864.0
2019-10-11 12:25:00,81.74,81.74,81.68,81.71,8139.0,73.2122,73.2122,73.1584,73.1853,8139.0
2019-10-11 12:30:00,81.75,81.75,81.18,81.67,18979.0,73.2211,73.2211,72.7106,73.1495,18979.0
2019-10-11 12:35:00,81.65,81.8,81.65,81.74,20231.0,73.1315,73.2659,73.1315,73.2122,20231.0
2019-10-11 12:40:00,81.76,81.77,81.56,81.59,5490.0,73.2301,73.239,73.0509,73.0778,5490.0
2019-10-11 12:45:00,81.6,81.62,81.54,81.58,5769.0,73.0868,73.1047,73.033,73.0688,5769.0
2019-10-11 12:50:00,81.56,81.76,81.55,81.7,5154.0,73.0509,73.2301,73.042,73.1763,5154.0
2019-10-11 12:55:00,81.71,81.77,81.71,81.75,6845.0,73.1853,73.239,73.1853,73.2211,6845.0
2019-10-11 13:00:00,81.75,81.79,81.67,81.71,9300.0,73.2211,73.2569,73.1495,73.1853,9300.0
2019-10-11 13:05:00,81.71,81.72,81.67,81.7,3455.0,73.1853,73.1942,73.1495,73.1763,3455.0
2019-10-11 13:10:00,81.71,81.71,81.61,81.61,7621.0,73.1853,73.1853,73.0957,73.0957,7621.0
2019-10-11 13:15:00,81.62,81.68,81.6,81.62,6647.0,73.1047,73.1584,73.0868,73.1047,6647.0
2019-10-11 13:20:00,81.61,81.63,81.49,81.49,4946.0,73.0957,73.1136,72.9882,72.9882,4946.0
2019-10-11 13:25:00,81.48,81.77,81.46,81.57,33647.0,72.9793,73.239,72.9614,73.0599,33647.0
2019-10-11 13:30:00,81.58,81.61,81.46,81.57,23565.0,73.0688,73.0957,72.9614,73.0599,23565.0
2019-10-11 13:35:00,81.57,81.67,81.57,81.6,14661.0,73.0599,73.1495,73.0599,73.0868,14661.0
2019-10-11 13:40:00,81.57,81.74,81.57,81.73,9336.0,73.0599,73.2122,73.0599,73.2032,9336.0
2019-10-11 13:45:00,81.73,81.79,81.73,81.77,9364.0,73.2032,73.2569,73.2032,73.239,9364.0
2019-10-11 13:50:00,81.78,81.88,81.78,81.82,13212.0,73.248,73.3375,73.248,73.2838,13212.0
2019-10-11 13:55:00,81.83,81.95,81.82,81.95,1850.0,73.2928,73.4002,73.2838,73.4002,1850.0
2019-10-11 14:00:00,81.92,81.96,81.87,81.9,5646.0,73.3734,73.4092,73.3286,73.3555,5646.0
2019-10-11 14:05:00,81.93,81.94,81.82,81.82,6743.0,73.3823,73.3913,73.2838,73.2838,6743.0
2019-10-11 14:10:00,81.85,81.85,81.76,81.77,7635.0,73.3107,73.3107,73.2301,73.239,7635.0
2019-10-11 14:15:00,81.77,81.79,81.68,81.74,7871.0,73.239,73.2569,73.1584,73.2122,7871.0
2019-10-11 14:20:00,81.77,81.87,81.77,81.87,4833.0,73.239,73.3286,73.239,73.3286,4833.0
2019-10-11 14:25:00,81.88,81.94,81.84,81.91,16304.0,73.3375,73.3913,73.3017,73.3644,16304.0
2019-10-11 14:30:00,81.91,81.96,81.91,81.96,10148.0,73.3644,73.4092,73.3644,73.4092,10148.0
2019-10-11 14:35:00,81.95,82.02,81.93,82.02,6257.0,73.4002,73.4629,73.3823,73.4629,6257.0
2019-10-11 14:40:00,82.02,82.1,82.02,82.1,9925.0,73.4629,73.5346,73.4629,73.5346,9925.0
2019-10-11 14:45:00,82.11,82.23,82.08,82.12,10394.0,73.5436,73.651,73.5167,73.5525,10394.0
2019-10-11 14:50:00,82.12,82.13,82.0,82.06,13099.0,73.5525,73.5615,73.445,73.4988,13099.0
2019-10-11 14:55:00,82.05,82.11,82.02,82.07,11666.0,73.4898,73.5436,73.4629,73.5077,11666.0
2019-10-11 15:00:00,82.05,82.06,82.02,82.02,10417.0,73.4898,73.4988,73.4629,73.4629,10417.0
2019-10-11 15:05:00,82.04,82.17,82.02,82.14,14978.0,73.4809,73.5973,73.4629,73.5704,14978.0
2019-10-11 15:10:00,82.12,82.19,82.11,82.16,16362.0,73.5525,73.6152,73.5436,73.5883,16362.0
2019-10-11 15:15:00,82.15,82.22,82.13,82.2,17200.0,73.5794,73.6421,73.5615,73.6242,17200.0
2019-10-11 15:20:00,82.2,82.21,82.11,82.15,21038.0,73.6242,73.6331,73.5436,73.5794,21038.0
2019-10-11 15:25:00,82.13,82.17,82.09,82.15,17603.0,73.5615,73.5973,73.5256,73.5794,17603.0
2019-10-11 15:30:00,82.16,82.17,81.89,82.15,17691.0,73.5883,73.5973,73.3465,73.5794,17691.0
2019-10-11 15:35:00,82.14,82.28,82.04,82.28,29219.0,73.5704,73.6958,73.4809,73.6958,29219.0
2019-10-11 15:40:00,82.27,82.36,82.11,82.12,103739.0,73.6869,73.7675,73.5436,73.5525,103739.0
2019-10-11 15:45:00,82.07,82.12,81.71,81.71,56132.0,73.5077,73.5525,73.1853,73.1853,56132.0
2019-10-11 15:50:00,81.7,81.79,81.55,81.57,61215.0,73.1763,73.2569,73.042,73.0599,61215.0
2019-10-11 15:55:00,81.59,81.62,81.34,81.38,183005.0,73.0778,73.1047,72.8539,72.8897,183005.0
2019-10-14 09:30:00,80.91,80.91,80.4,80.59,35442.0,72.4687,72.4687,72.012,72.1821,35442.0
2019-10-14 09:35:00,80.62,80.82,80.52,80.69,23363.0,72.209,72.3881,72.1194,72.2717,23363.0
2019-10-14 09:40:00,80.67,80.77,80.55,80.62,29911.0,72.2538,72.3434,72.1463,72.209,29911.0
2019-10-14 09:45:00,80.63,80.76,80.58,80.75,10456.0,72.218,72.3344,72.1732,72.3254,10456.0
2019-10-14 09:50:00,80.78,80.84,80.73,80.77,3270.0,72.3523,72.406,72.3075,72.3434,3270.0
2019-10-14 09:55:00,80.8,81.04,80.75,80.95,52919.0,72.3702,72.5852,72.3254,72.5046,52919.0
2019-10-14 10:00:00,80.96,81.02,80.93,81.01,43602.0,72.5135,72.5673,72.4867,72.5583,43602.0
2019-10-14 10:05:00,81.01,81.07,80.97,81.01,5759.0,72.5583,72.6121,72.5225,72.5583,5759.0
2019-10-14 10:10:00,81.01,81.21,80.98,81.18,19065.0,72.5583,72.7374,72.5314,72.7106,19065.0
2019-10-14 10:15:00,81.19,81.27,81.03,81.08,30945.0,72.7195,72.7912,72.5762,72.621,30945.0
2019-10-14 10:20:00,81.07,81.11,80.99,81.0,13839.0,72.6121,72.6479,72.5404,72.5494,13839.0
2019-10-14 10:25:00,80.99,81.05,80.98,81.0,5142.0,72.5404,72.5941,72.5314,72.5494,5142.0
2019-10-14 10:30:00,81.0,81.05,80.96,80.97,24662.0,72.5494,72.5941,72.5135,72.5225,24662.0
2019-10-14 10:35:00,80.96,81.01,80.91,81.01,11596.0,72.5135,72.5583,72.4687,72.5583,11596.0
2019-10-14 10:40:00,81.0,81.0,80.9,80.91,8210.0,72.5494,72.5494,72.4598,72.4687,8210.0
2019-10-14 10:45:00,80.89,80.93,80.85,80.91,11075.0,72.4508,72.4867,72.415,72.4687,11075.0
2019-10-14 10:50:00,80.93,80.93,80.87,80.91,14485.0,72.4867,72.4867,72.4329,72.4687,14485.0
2019-10-14 10:55:00,80.9,80.99,80.89,80.97,11068.0,72.4598,72.5404,72.4508,72.5225,11068.0
2019-10-14 11:00:00,80.97,80.98,80.82,80.84,59163.0,72.5225,72.5314,72.3881,72.406,59163.0
2019-10-14 11:05:00,80.85,80.93,80.82,80.88,14273.0,72.415,72.4867,72.3881,72.4419,14273.0
2019-10-14 11:10:00,80.9,80.99,80.87,80.98,17684.0,72.4598,72.5404,72.4329,72.5314,17684.0
2019-10-14 11:15:00,81.01,81.04,80.92,80.99,8265.0,72.5583,72.5852,72.4777,72.5404,8265.0
2019-10-14 11:20:00,80.98,81.01,80.93,80.95,9949.0,72.5314,72.5583,72.4867,72.5046,9949.0
2019-10-14 11:25:00,80.96,80.97,80.89,80.97,12651.0,72.5135,72.5225,72.4508,72.5225,12651.0
2019-10-14 11:30:00,80.95,81.02,80.9,81.02,10446.0,72.5046,72.5673,72.4598,72.5673,10446.0
2019-10-14 11:35:00,81.02,81.07,81.01,81.05,10491.0,72.5673,72.6121,72.5583,72.5941,10491.0
2019-10-14 11:40:00,81.09,81.1,81.05,81.05,3400.0,72.63,72.6389,72.5941,72.5941,3400.0
2019-10-14 11:45:00,81.06,81.13,81.01,81.11,8629.0,72.6031,72.6658,72.5583,72.6479,8629.0
2019-10-14 11:50:00,81.12,81.24,81.12,81.19,5146.0,72.6568,72.7643,72.6568,72.7195,5146.0
2019-10-14 11:55:00,81.19,81.19,81.08,81.1,4852.0,72.7195,72.7195,72.621,72.6389,4852.0
2019-10-14 12:00:00,81.1,81.12,81.04,81.05,7636.0,72.6389,72.6568,72.5852,72.5941,7636.0
2019-10-14 12:05:00,81.07,81.16,81.07,81.13,5021.0,72.6121,72.6927,72.6121,72.6658,5021.0
2019-10-14 12:10:00,81.13,81.25,81.12,81.25,7092.0,72.6658,72.7733,72.6568,72.7733,7092.0
2019-10-14 12:15:00,81.23,81.27,81.22,81.26,5287.0,72.7554,72.7912,72.7464,72.7822,5287.0
2019-10-14 12:20:00,81.27,81.27,81.18,81.22,3621.0,72.7912,72.7912,72.7106,72.7464,3621.0
2019-10-14 12:25:00,81.21,81.26,81.2,81.24,5838.0,72.7374,72.7822,72.7285,72.7643,5838.0
2019-10-14 12:30:00,81.23,81.23,81.2,81.22,3000.0,72.7554,72.7554,72.7285,72.7464,3000.0
2019-10-14 12:35:00,81.21,81.24,81.19,81.2,7231.0,72.7374,72.7643,72.7195,72.7285,7231.0
2019-10-14 12:40:00,81.18,81.2,81.14,81.16,3265.0,72.7106,72.7285,72.6748,72.6927,3265.0
2019-10-14 12:45:00,81.13,81.22,81.13,81.15,6930.0,72.6658,72.7464,72.6658,72.6837,6930.0
2019-10-14 12:50:00,81.17,81.17,81.11,81.11,4775.0,72.7016,72.7016,72.6479,72.6479,4775.0
2019-10-14 12:55:00,81.12,81.16,81.08,81.13,5687.0,72.6568,72.6927,72.621,72.6658,5687.0
2019-10-14 13:00:00,81.12,81.12,81.06,81.09,5782.0,72.6568,72.6568,72.6031,72.63,5782.0
2019-10-14 13:05:00,81.13,81.2,81.11,81.2,7684.0,72.6658,72.7285,72.6479,72.7285,7684.0
2019-10-14 13:10:00,81.2,81.22,81.1,81.12,17137.0,72.7285,72.7464,72.6389,72.6568,17137.0
2019-10-14 13:15:00,81.12,81.14,81.02,81.03,7569.0,72.6568,72.6748,72.5673,72.5762,7569.0
2019-10-14 13:20:00,81.05,81.08,81.03,81.05,5251.0,72.5941,72.621,72.5762,72.5941,5251.0
2019-10-14 13:25:00,81.05,81.06,81.02,81.03,6182.0,72.5941,72.6031,72.5673,72.5762,6182.0
2019-10-14 13:30:00,81.0,81.0,80.91,80.91,5814.0,72.5494,72.5494,72.4687,72.4687,5814.0
2019-10-14 13:35:00,80.94,80.97,80.92,80.95,10513.0,72.4956,72.5225,72.4777,72.5046,10513.0
2019-10-14 13:40:00,80.94,81.01,80.94,81.0,31134.0,72.4956,72.5583,72.4956,72.5494,31134.0
2019-10-14 13:45:00,81.0,81.02,80.96,81.02,6673.0,72.5494,72.5673,72.5135,72.5673,6673.0
2019-10-14 13:50:00,81.02,81.03,80.95,80.98,9063.0,72.5673,72.5762,72.5046,72.5314,9063.0
2019-10-14 13:55:00,81.0,81.11,80.99,81.11,3804.0,72.5494,72.6479,72.5404,72.6479,3804.0
2019-10-14 14:00:00,81.11,81.16,81.05,81.05,13072.0,72.6479,72.6927,72.5941,72.5941,13072.0
2019-10-14 14:05:00,81.06,81.12,81.03,81.06,3886.0,72.6031,72.6568,72.5762,72.6031,3886.0
2019-10-14 14:10:00,81.06,81.15,81.04,81.13,4657.0,72.6031,72.6837,72.5852,72.6658,4657.0
2019-10-14 14:15:00,81.13,81.13,81.08,81.11,4372.0,72.6658,72.6658,72.621,72.6479,4372.0
2019-10-14 14:20:00,81.11,81.12,81.06,81.09,5049.0,72.6479,72.6568,72.6031,72.63,5049.0
2019-10-14 14:25:00,81.09,81.11,81.06,81.06,5000.0,72.63,72.6479,72.6031,72.6031,5000.0
2019-10-14 14:30:00,81.09,81.15,81.06,81.15,3720.0,72.63,72.6837,72.6031,72.6837,3720.0
2019-10-14 14:35:00,81.14,81.14,81.04,81.06,7072.0,72.6748,72.6748,72.5852,72.6031,7072.0
2019-10-14 14:40:00,81.02,81.05,80.99,80.99,7266.0,72.5673,72.5941,72.5404,72.5404,7266.0
2019-10-14 14:45:00,81.0,81.02,80.96,81.0,4888.0,72.5494,72.5673,72.5135,72.5494,4888.0
2019-10-14 14:50:00,80.99,81.03,80.9,80.95,16050.0,72.5404,72.5762,72.4598,72.5046,16050.0
2019-10-14 14:55:00,80.94,81.0,80.94,80.98,5500.0,72.4956,72.5494,72.4956,72.5314,5500.0
2019-10-14 15:00:00,80.95,80.99,80.93,80.95,9170.0,72.5046,72.5404,72.4867,72.5046,9170.0
2019-10-14 15:05:00,80.94,80.96,80.9,80.95,6211.0,72.4956,72.5135,72.4598,72.5046,6211.0
2019-10-14 15:10:00,80.95,80.99,80.94,80.95,7844.0,72.5046,72.5404,72.4956,72.5046,7844.0
2019-10-14 15:15:00,80.95,81.02,80.95,81.02,10039.0,72.5046,72.5673,72.5046,72.5673,10039.0
2019-10-14 15:20:00,81.02,81.02,80.95,80.95,12882.0,72.5673,72.5673,72.5046,72.5046,12882.0
2019-10-14 15:25:00,80.95,81.0,80.94,80.96,18747.0,72.5046,72.5494,72.4956,72.5135,18747.0
2019-10-14 15:30:00,80.95,80.97,80.83,80.86,61325.0,72.5046,72.5225,72.3971,72.424,61325.0
2019-10-14 15:35:00,80.85,81.0,80.84,80.98,18706.0,72.415,72.5494,72.406,72.5314,18706.0
2019-10-14 15:40:00,80.97,80.99,80.93,80.95,23553.0,72.5225,72.5404,72.4867,72.5046,23553.0
2019-10-14 15:45:00,80.97,80.97,80.89,80.9,29187.0,72.5225,72.5225,72.4508,72.4598,29187.0
2019-10-14 15:50:00,80.9,80.91,80.85,80.9,48226.0,72.4598,72.4687,72.415,72.4598,48226.0
2019-10-14 15:55:00,80.89,80.92,80.85,80.86,101522.0,72.4508,72.4777,72.415,72.424,101522.0
2019-10-15 09:30:00,80.88,81.07,80.1,80.23,63233.0,72.4419,72.6121,71.7433,71.8597,63233.0
2019-10-15 09:35:00,80.26,80.55,80.12,80.22,23360.0,71.8866,72.1463,71.7612,71.8507,23360.0
2019-10-15 09:40:00,80.21,80.71,80.21,80.71,13765.0,71.8418,72.2896,71.8418,72.2896,13765.0
2019-10-15 09:45:00,80.66,80.74,80.46,80.65,33988.0,72.2448,72.3165,72.0657,72.2359,33988.0
2019-10-15 09:50:00,80.65,80.8,80.6,80.77,16785.0,72.2359,72.3702,72.1911,72.3434,16785.0
2019-10-15 09:55:00,80.77,80.84,80.7,80.7,15620.0,72.3434,72.406,72.2807,72.2807,15620.0
2019-10-15 10:00:00,80.7,80.94,80.59,80.92,109710.0,72.2807,72.4956,72.1821,72.4777,109710.0
2019-10-15 10:05:00,80.92,80.93,80.79,80.82,29488.0,72.4777,72.4867,72.3613,72.3881,29488.0
2019-10-15 10:10:00,80.83,81.1,80.81,81.06,14429.0,72.3971,72.6389,72.3792,72.6031,14429.0
2019-10-15 10:15:00,81.07,81.35,81.05,81.31,54716.0,72.6121,72.8628,72.5941,72.827,54716.0
2019-10-15 10:20:00,81.34,81.35,81.22,81.25,18738.0,72.8539,72.8628,72.7464,72.7733,18738.0
2019-10-15 10:25:00,81.23,81.58,81.22,81.53,39007.0,72.7554,73.0688,72.7464,73.0241,39007.0
2019-10-15 10:30:00,81.54,81.71,81.45,81.68,11432.0,73.033,73.1853,72.9524,73.1584,11432.0
2019-10-15 10:35:00,81.66,81.97,81.66,81.95,17224.0,73.1405,73.4182,73.1405,73.4002,17224.0
2019-10-15 10:40:00,81.95,82.11,81.95,82.04,18866.0,73.4002,73.5436,73.4002,73.4809,18866.0
2019-10-15 10:45:00,82.05,82.07,81.95,82.02,66690.0,73.4898,73.5077,73.4002,73.4629,66690.0
2019-10-15 10:50:00,82.04,82.32,82.04,82.3,20426.0,73.4809,73.7316,73.4809,73.7137,20426.0
2019-10-15 10:55:00,82.28,82.38,82.26,82.37,15996.0,73.6958,73.7854,73.6779,73.7764,15996.0
2019-10-15 11:00:00,82.37,82.44,82.31,82.35,17428.0,73.7764,73.8391,73.7227,73.7585,17428.0
2019-10-15 11:05:00,82.37,82.49,82.35,82.45,16503.0,73.7764,73.8839,73.7585,73.8481,16503.0
2019-10-15 11:10:00,82.45,82.46,82.34,82.41,16749.0,73.8481,73.857,73.7496,73.8123,16749.0
2019-10-15 11:15:00,82.44,82.45,82.34,82.38,12157.0,73.8391,73.8481,73.7496,73.7854,12157.0
2019-10-15 11:20:00,82.38,82.43,82.29,82.34,9726.0,73.7854,73.8302,73.7048,73.7496,9726.0
2019-10-15 11:25:00,82.36,82.48,82.35,82.48,7529.0,73.7675,73.8749,73.7585,73.8749,7529.0
2019-10-15 11:30:00,82.43,82.45,82.35,82.35,5266.0,73.8302,73.8481,73.7585,73.7585,5266.0
2019-10-15 11:35:00,82.33,82.35,82.24,82.29,10194.0,73.7406,73.7585,73.66,73.7048,10194.0
2019-10-15 11:40:00,82.32,82.36,82.28,82.36,6141.0,73.7316,73.7675,73.6958,73.7675,6141.0
2019-10-15 11:45:00,82.35,82.37,82.25,82.3,7348.0,73.7585,73.7764,73.6689,73.7137,7348.0
2019-10-15 11:50:00,82.31,82.37,82.3,82.34,3300.0,73.7227,73.7764,73.7137,73.7496,3300.0
2019-10-15 11:55:00,82.31,82.33,82.24,82.27,7066.0,73.7227,73.7406,73.66,73.6869,7066.0
2019-10-15 12:00:00,82.27,82.3,82.26,82.27,3510.0,73.6869,73.7137,73.6779,73.6869,3510.0
2019-10-15 12:05:00,82.28,82.28,82.24,82.25,3468.0,73.6958,73.6958,73.66,73.6689,3468.0
2019-10-15 12:10:00,82.24,82.26,82.21,82.25,5790.0,73.66,73.6779,73.6331,73.6689,5790.0
2019-10-15 12:15:00,82.23,82.29,82.2,82.21,6591.0,73.651,73.7048,73.6242,73.6331,6591.0
2019-10-15 12:20:00,82.22,82.24,82.19,82.23,4069.0,73.6421,73.66,73.6152,73.651,4069.0
2019-10-15 12:25:00,82.24,82.31,82.23,82.26,11200.0,73.66,73.7227,73.651,73.6779,11200.0
2019-10-15 12:30:00,82.27,82.29,82.24,82.26,5620.0,73.6869,73.7048,73.66,73.6779,5620.0
2019-10-15 12:35:00,82.26,82.33,82.26,82.33,15988.0,73.6779,73.7406,73.6779,73.7406,15988.0
2019-10-15 12:40:00,82.32,82.42,82.29,82.39,87899.0,73.7316,73.8212,73.7048,73.7943,87899.0
2019-10-15 12:45:00,82.37,82.38,82.34,82.37,8474.0,73.7764,73.7854,73.7496,73.7764,8474.0
2019-10-15 12:50:00,82.37,82.42,82.36,82.42,6761.0,73.7764,73.8212,73.7675,73.8212,6761.0
2019-10-15 12:55:00,82.43,82.49,82.41,82.46,4984.0,73.8302,73.8839,73.8123,73.857,4984.0
2019-10-15 13:00:00,82.47,82.47,82.4,82.43,4723.0,73.866,73.866,73.8033,73.8302,4723.0
2019-10-15 13:05:00,82.43,82.45,82.38,82.39,3463.0,73.8302,73.8481,73.7854,73.7943,3463.0
2019-10-15 13:10:00,82.39,82.4,82.36,82.39,2969.0,73.7943,73.8033,73.7675,73.7943,2969.0
2019-10-15 13:15:00,82.4,82.41,82.34,82.35,2979.0,73.8033,73.8123,73.7496,73.7585,2979.0
2019-10-15 13:20:00,82.38,82.4,82.3,82.3,3200.0,73.7854,73.8033,73.7137,73.7137,3200.0
2019-10-15 13:25:00,82.31,82.34,82.3,82.32,2612.0,73.7227,73.7496,73.7137,73.7316,2612.0
2019-10-15 13:30:00,82.33,82.35,82.31,82.35,4009.0,73.7406,73.7585,73.7227,73.7585,4009.0
2019-10-15 13:35:00,82.34,82.37,82.31,82.33,5197.0,73.7496,73.7764,73.7227,73.7406,5197.0
2019-10-15 13:40:00,82.39,82.43,82.36,82.4,6783.0,73.7943,73.8302,73.7675,73.8033,6783.0
2019-10-15 13:45:00,82.41,82.45,82.4,82.43,35338.0,73.8123,73.8481,73.8033,73.8302,35338.0
2019-10-15 13:50:00,82.43,82.45,82.41,82.42,13819.0,73.8302,73.8481,73.8123,73.8212,13819.0
2019-10-15 13:55:00,82.42,82.45,82.41,82.43,9382.0,73.8212,73.8481,73.8123,73.8302,9382.0
2019-10-15 14:00:00,82.42,82.45,82.3,82.31,15715.0,73.8212,73.8481,73.7137,73.7227,15715.0
2019-10-15 14:05:00,82.3,82.33,82.27,82.28,31963.0,73.7137,73.7406,73.6869,73.6958,31963.0
2019-10-15 14:10:00,82.28,82.3,82.15,82.15,29983.0,73.6958,73.7137,73.5794,73.5794,29983.0
2019-10-15 14:15:00,82.16,82.18,82.12,82.14,11792.0,73.5883,73.6062,73.5525,73.5704,11792.0
2019-10-15 14:20:00,82.15,82.21,82.13,82.15,7348.0,73.5794,73.6331,73.5615,73.5794,7348.0
2019-10-15 14:25:00,82.13,82.15,82.01,82.04,19118.0,73.5615,73.5794,73.454,73.4809,19118.0
2019-10-15 14:30:00,82.04,82.06,81.96,82.01,29377.0,73.4809,73.4988,73.4092,73.454,29377.0
2019-10-15 14:35:00,82.01,82.03,81.96,81.96,3401.0,73.454,73.4719,73.4092,73.4092,3401.0
2019-10-15 14:40:00,81.95,82.04,81.95,82.04,4605.0,73.4002,73.4809,73.4002,73.4809,4605.0
2019-10-15 14:45:00,82.03,82.05,81.96,81.97,5373.0,73.4719,73.4898,73.4092,73.4182,5373.0
2019-10-15 14:50:00,81.97,82.01,81.93,81.94,6283.0,73.4182,73.454,73.3823,73.3913,6283.0
2019-10-15 14:55:00,81.94,82.0,81.92,81.95,6604.0,73.3913,73.445,73.3734,73.4002,6604.0
2019-10-15 15:00:00,81.97,82.03,81.96,82.01,5168.0,73.4182,73.4719,73.4092,73.454,5168.0
2019-10-15 15:05:00,82.0,82.06,81.98,81.99,6503.0,73.445,73.4988,73.4271,73.4361,6503.0
2019-10-15 15:10:00,82.0,82.02,81.97,82.02,5001.0,73.445,73.4629,73.4182,73.4629,5001.0
2019-10-15 15:15:00,82.03,82.04,81.99,82.0,7347.0,73.4719,73.4809,73.4361,73.445,7347.0
2019-10-15 15:20:00,82.01,82.02,81.94,81.99,11469.0,73.454,73.4629,73.3913,73.4361,11469.0
2019-10-15 15:25:00,82.0,82.1,81.98,82.1,14601.0,73.445,73.5346,73.4271,73.5346,14601.0
2019-10-15 15:30:00,82.11,82.13,82.01,82.09,19275.0,73.5436,73.5615,73.454,73.5256,19275.0
2019-10-15 15:35:00,82.08,82.11,82.07,82.08,13762.0,73.5167,73.5436,73.5077,73.5167,13762.0
2019-10-15 15:40:00,82.08,82.1,82.05,82.06,13456.0,73.5167,73.5346,73.4898,73.4988,13456.0
2019-10-15 15:45:00,82.06,82.1,82.03,82.09,27358.0,73.4988,73.5346,73.4719,73.5256,27358.0
2019-10-15 15:50:00,82.1,82.24,82.1,82.2,51568.0,73.5346,73.66,73.5346,73.6242,51568.0
2019-10-15 15:55:00,82.2,82.29,82.11,82.12,107446.0,73.6242,73.7048,73.5436,73.5525,107446.0
2019-10-16 09:30:00,80.81,82.28,80.81,82.03,73431.0,72.3792,73.6958,72.3792,73.4719,73431.0
2019-10-16 09:35:00,82.09,82.81,82.0,82.62,58675.0,73.5256,74.1705,73.445,74.0003,58675.0
2019-10-16 09:40:00,82.6,82.84,82.43,82.7,117763.0,73.9824,74.1974,73.8302,74.072,117763.0
2019-10-16 09:45:00,82.64,82.87,82.63,82.7,41607.0,74.0183,74.2243,74.0093,74.072,41607.0
2019-10-16 09:50:00,82.65,82.74,82.6,82.72,33434.0,74.0272,74.1078,73.9824,74.0899,33434.0
2019-10-16 09:55:00,82.73,82.76,82.37,82.43,18311.0,74.0989,74.1257,73.7764,73.8302,18311.0
2019-10-16 10:00:00,82.39,82.4,82.02,82.02,7803.0,73.7943,73.8033,73.4629,73.4629,7803.0
2019-10-16 10:05:00,82.02,82.33,81.95,82.33,10174.0,73.4629,73.7406,73.4002,73.7406,10174.0
2019-10-16 10:10:00,82.31,82.31,82.08,82.23,8927.0,73.7227,73.7227,73.5167,73.651,8927.0
2019-10-16 10:15:00,82.22,82.28,82.12,82.24,13124.0,73.6421,73.6958,73.5525,73.66,13124.0
2019-10-16 10:20:00,82.2,82.22,81.95,82.12,23753.0,73.6242,73.6421,73.4002,73.5525,23753.0
2019-10-16 10:25:00,82.16,82.18,82.07,82.07,12215.0,73.5883,73.6062,73.5077,73.5077,12215.0
2019-10-16 10:30:00,82.1,82.24,82.1,82.14,10836.0,73.5346,73.66,73.5346,73.5704,10836.0
2019-10-16 10:35:00,82.16,82.21,82.07,82.08,20114.0,73.5883,73.6331,73.5077,73.5167,20114.0
2019-10-16 10:40:00,82.09,82.13,82.01,82.02,16846.0,73.5256,73.5615,73.454,73.4629,16846.0
2019-10-16 10:45:00,82.03,82.07,81.78,81.88,28436.0,73.4719,73.5077,73.248,73.3375,28436.0
2019-10-16 10:50:00,81.86,81.98,81.84,81.94,9876.0,73.3196,73.4271,73.3017,73.3913,9876.0
2019-10-16 10:55:00,81.92,82.03,81.92,82.02,11673.0,73.3734,73.4719,73.3734,73.4629,11673.0
2019-10-16 11:00:00,81.99,82.04,81.95,81.98,9001.0,73.4361,73.4809,73.4002,73.4271,9001.0
2019-10-16 11:05:00,81.99,82.02,81.8,81.8,14820.0,73.4361,73.4629,73.2659,73.2659,14820.0
2019-10-16 11:10:00,81.81,81.82,81.69,81.71,6941.0,73.2749,73.2838,73.1674,73.1853,6941.0
2019-10-16 11:15:00,81.73,81.78,81.67,81.78,12580.0,73.2032,73.248,73.1495,73.248,12580.0
2019-10-16 11:20:00,81.79,81.81,81.65,81.66,17486.0,73.2569,73.2749,73.1315,73.1405,17486.0
2019-10-16 11:25:00,81.66,81.73,81.64,81.65,13346.0,73.1405,73.2032,73.1226,73.1315,13346.0
2019-10-16 11:30:00,81.65,81.72,81.61,81.66,26094.0,73.1315,73.1942,73.0957,73.1405,26094.0
2019-10-16 11:35:00,81.66,81.75,81.65,81.68,12802.0,73.1405,73.2211,73.1315,73.1584,12802.0
2019-10-16 11:40:00,81.67,81.72,81.66,81.67,18625.0,73.1495,73.1942,73.1405,73.1495,18625.0
2019-10-16 11:45:00,81.66,81.73,81.65,81.71,17029.0,73.1405,73.2032,73.1315,73.1853,17029.0
2019-10-16 11:50:00,81.74,81.75,81.62,81.73,54467.0,73.2122,73.2211,73.1047,73.2032,54467.0
2019-10-16 11:55:00,81.72,81.75,81.62,81.62,30844.0,73.1942,73.2211,73.1047,73.1047,30844.0
2019-10-16 12:00:00,81.62,81.65,81.53,81.54,21030.0,73.1047,73.1315,73.0241,73.033,21030.0
2019-10-16 12:05:00,81.54,81.57,81.5,81.51,16139.0,73.033,73.0599,72.9972,73.0061,16139.0
2019-10-16 12:10:00,81.51,81.52,81.44,81.45,15188.0,73.0061,73.0151,72.9435,72.9524,15188.0
2019-10-16 12:15:00,81.46,81.53,81.46,81.49,7120.0,72.9614,73.0241,72.9614,72.9882,7120.0
2019-10-16 12:20:00,81.49,81.6,81.44,81.49,13739.0,72.9882,73.0868,72.9435,72.9882,13739.0
2019-10-16 12:25:00,81.5,81.54,81.46,81.54,19155.0,72.9972,73.033,72.9614,73.033,19155.0
2019-10-16 12:30:00,81.53,81.57,81.43,81.48,12754.0,73.0241,73.0599,72.9345,72.9793,12754.0
2019-10-16 12:35:00,81.47,81.55,81.47,81.51,4842.0,72.9703,73.042,72.9703,73.0061,4842.0
2019-10-16 12:40:00,81.51,81.54,81.44,81.47,6464.0,73.0061,73.033,72.9435,72.9703,6464.0
2019-10-16 12:45:00,81.47,81.47,81.41,81.42,4073.0,72.9703,72.9703,72.9166,72.9255,4073.0
2019-10-16 12:50:00,81.42,81.43,81.37,81.4,5592.0,72.9255,72.9345,72.8808,72.9076,5592.0
2019-10-16 12:55:00,81.39,81.39,81.35,81.38,4711.0,72.8987,72.8987,72.8628,72.8897,4711.0
2019-10-16 13:00:00,81.37,81.41,81.37,81.39,4448.0,72.8808,72.9166,72.8808,72.8987,4448.0
2019-10-16 13:05:00,81.4,81.4,81.27,81.29,5327.0,72.9076,72.9076,72.7912,72.8091,5327.0
2019-10-16 13:10:00,81.28,81.31,81.21,81.23,13126.0,72.8001,72.827,72.7374,72.7554,13126.0
2019-10-16 13:15:00,81.23,81.24,81.09,81.14,8475.0,72.7554,72.7643,72.63,72.6748,8475.0
2019-10-16 13:20:00,81.14,81.14,81.1,81.11,7707.0,72.6748,72.6748,72.6389,72.6479,7707.0
2019-10-16 13:25:00,81.11,81.13,81.05,81.05,5669.0,72.6479,72.6658,72.5941,72.5941,5669.0
2019-10-16 13:30:00,81.06,81.09,81.0,81.03,18738.0,72.6031,72.63,72.5494,72.5762,18738.0
2019-10-16 13:35:00,81.01,81.03,81.0,81.0,9935.0,72.5583,72.5762,72.5494,72.5494,9935.0
2019-10-16 13:40:00,81.0,81.14,81.0,81.06,14564.0,72.5494,72.6748,72.5494,72.6031,14564.0
2019-10-16 13:45:00,81.06,81.15,81.03,81.14,4223.0,72.6031,72.6837,72.5762,72.6748,4223.0
2019-10-16 13:50:00,81.15,81.17,81.11,81.11,16624.0,72.6837,72.7016,72.6479,72.6479,16624.0
2019-10-16 13:55:00,81.1,81.1,81.03,81.03,5879.0,72.6389,72.6389,72.5762,72.5762,5879.0
2019-10-16 14:00:00,81.02,81.07,81.02,81.07,7654.0,72.5673,72.6121,72.5673,72.6121,7654.0
2019-10-16 14:05:00,81.07,81.09,81.04,81.08,5582.0,72.6121,72.63,72.5852,72.621,5582.0
2019-10-16 14:10:00,81.09,81.19,81.08,81.19,3166.0,72.63,72.7195,72.621,72.7195,3166.0
2019-10-16 14:15:00,81.18,81.21,81.17,81.2,5005.0,72.7106,72.7374,72.7016,72.7285,5005.0
2019-10-16 14:20:00,81.2,81.21,81.09,81.1,6507.0,72.7285,72.7374,72.63,72.6389,6507.0
2019-10-16 14:25:00,81.12,81.13,81.04,81.05,19799.0,72.6568,72.6658,72.5852,72.5941,19799.0
2019-10-16 14:30:00,81.06,81.21,81.06,81.21,46488.0,72.6031,72.7374,72.6031,72.7374,46488.0
2019-10-16 14:35:00,81.2,81.22,81.11,81.15,89233.0,72.7285,72.7464,72.6479,72.6837,89233.0
2019-10-16 14:40:00,81.15,81.15,81.08,81.09,30054.0,72.6837,72.6837,72.621,72.63,30054.0
2019-10-16 14:45:00,81.09,81.12,81.06,81.07,18842.0,72.63,72.6568,72.6031,72.6121,18842.0
2019-10-16 14:50:00,81.07,81.11,81.07,81.09,13879.0,72.6121,72.6479,72.6121,72.63,13879.0
2019-10-16 14:55:00,81.09,81.16,81.08,81.12,23596.0,72.63,72.6927,72.621,72.6568,23596.0
2019-10-16 15:00:00,81.1,81.1,81.04,81.04,7639.0,72.6389,72.6389,72.5852,72.5852,7639.0
2019-10-16 15:05:00,81.03,81.06,81.02,81.05,6088.0,72.5762,72.6031,72.5673,72.5941,6088.0
2019-10-16 15:10:00,81.03,81.04,80.95,81.0,17785.0,72.5762,72.5852,72.5046,72.5494,17785.0
2019-10-16 15:15:00,80.99,81.03,80.96,81.01,12890.0,72.5404,72.5762,72.5135,72.5583,12890.0
2019-10-16 15:20:00,81.01,81.06,81.0,81.04,6488.0,72.5583,72.6031,72.5494,72.5852,6488.0
2019-10-16 15:25:00,81.04,81.06,81.0,81.03,10287.0,72.5852,72.6031,72.5494,72.5762,10287.0
2019-10-16 15:30:00,81.03,81.1,81.01,81.04,15588.0,72.5762,72.6389,72.5583,72.5852,15588.0
2019-10-16 15:35:00,81.04,81.14,81.02,81.11,23660.0,72.5852,72.6748,72.5673,72.6479,23660.0
2019-10-16 15:40:00,81.11,81.19,81.04,81.04,78100.0,72.6479,72.7195,72.5852,72.5852,78100.0
2019-10-16 15:45:00,81.04,81.21,81.04,81.14,91596.0,72.5852,72.7374,72.5852,72.6748,91596.0
2019-10-16 15:50:00,81.14,81.16,81.09,81.13,59782.0,72.6748,72.6927,72.63,72.6658,59782.0
2019-10-16 15:55:00,81.13,81.13,81.01,81.07,112466.0,72.6658,72.6658,72.5583,72.6121,112466.0
2019-10-17 09:30:00,81.8,82.14,81.8,82.02,35503.0,73.2659,73.5704,73.2659,73.4629,35503.0
2019-10-17 09:35:00,82.02,82.09,81.73,81.99,26857.0,73.4629,73.5256,73.2032,73.4361,26857.0
2019-10-17 09:40:00,82.08,82.09,81.84,81.88,4594.0,73.5167,73.5256,73.3017,73.3375,4594.0
2019-10-17 09:45:00,81.96,82.05,81.93,82.05,484190.0,73.4092,73.4898,73.3823,73.4898,484190.0
2019-10-17 09:50:00,82.0,82.34,82.0,82.25,36968.0,73.445,73.7496,73.445,73.6689,36968.0
2019-10-17 09:55:00,82.28,82.52,82.28,82.43,12899.0,73.6958,73.9108,73.6958,73.8302,12899.0
2019-10-17 10:00:00,82.38,82.41,82.17,82.23,26127.0,73.7854,73.8123,73.5973,73.651,26127.0
2019-10-17 10:05:00,82.23,82.41,82.23,82.34,18416.0,73.651,73.8123,73.651,73.7496,18416.0
2019-10-17 10:10:00,82.34,82.48,82.3,82.48,77779.0,73.7496,73.8749,73.7137,73.8749,77779.0
2019-10-17 10:15:00,82.47,82.52,82.36,82.42,34131.0,73.866,73.9108,73.7675,73.8212,34131.0
2019-10-17 10:20:00,82.44,82.47,82.32,82.39,20686.0,73.8391,73.866,73.7316,73.7943,20686.0
2019-10-17 10:25:00,82.39,82.42,82.17,82.22,93831.0,73.7943,73.8212,73.5973,73.6421,93831.0
2019-10-17 10:30:00,82.2,82.22,82.11,82.12,66325.0,73.6242,73.6421,73.5436,73.5525,66325.0
2019-10-17 10:35:00,82.1,82.11,81.88,81.97,19683.0,73.5346,73.5436,73.3375,73.4182,19683.0
2019-10-17 10:40:00,82.0,82.01,81.82,81.82,21314.0,73.445,73.454,73.2838,73.2838,21314.0
2019-10-17 10:45:00,81.81,81.91,81.76,81.81,38680.0,73.2749,73.3644,73.2301,73.2749,38680.0
2019-10-17 10:50:00,81.81,81.86,81.71,81.75,7320.0,73.2749,73.3196,73.1853,73.2211,7320.0
2019-10-17 10:55:00,81.78,81.8,81.65,81.65,23968.0,73.248,73.2659,73.1315,73.1315,23968.0
2019-10-17 11:00:00,81.62,81.7,81.47,81.6,20729.0,73.1047,73.1763,72.9703,73.0868,20729.0
2019-10-17 11:05:00,81.58,81.65,81.5,81.5,44941.0,73.0688,73.1315,72.9972,72.9972,44941.0
2019-10-17 11:10:00,81.51,81.62,81.49,81.54,30273.0,73.0061,73.1047,72.9882,73.033,30273.0
2019-10-17 11:15:00,81.54,81.88,81.49,81.88,165593.0,73.033,73.3375,72.9882,73.3375,165593.0
2019-10-17 11:20:00,81.88,81.89,81.74,81.83,35293.0,73.3375,73.3465,73.2122,73.2928,35293.0
2019-10-17 11:25:00,81.81,81.9,81.81,81.83,26983.0,73.2749,73.3555,73.2749,73.2928,26983.0
2019-10-17 11:30:00,81.83,81.84,81.66,81.69,27958.0,73.2928,73.3017,73.1405,73.1674,27958.0
2019-10-17 11:35:00,81.66,81.75,81.64,81.7,8207.0,73.1405,73.2211,73.1226,73.1763,8207.0
2019-10-17 11:40:00,81.7,81.72,81.53,81.58,8670.0,73.1763,73.1942,73.0241,73.0688,8670.0
2019-10-17 11:45:00,81.58,81.61,81.5,81.52,9559.0,73.0688,73.0957,72.9972,73.0151,9559.0
2019-10-17 11:50:00,81.51,81.54,81.31,81.38,14508.0,73.0061,73.033,72.827,72.8897,14508.0
2019-10-17 11:55:00,81.41,81.41,81.28,81.31,16858.0,72.9166,72.9166,72.8001,72.827,16858.0
2019-10-17 12:00:00,81.32,81.35,81.25,81.31,27163.0,72.836,72.8628,72.7733,72.827,27163.0
2019-10-17 12:05:00,81.32,81.37,81.29,81.32,29205.0,72.836,72.8808,72.8091,72.836,29205.0
2019-10-17 12:10:00,81.3,81.32,81.24,81.31,11298.0,72.8181,72.836,72.7643,72.827,11298.0
2019-10-17 12:15:00,81.3,81.32,81.24,81.26,6647.0,72.8181,72.836,72.7643,72.7822,6647.0
2019-10-17 12:20:00,81.28,81.28,81.16,81.2,22689.0,72.8001,72.8001,72.6927,72.7285,22689.0
2019-10-17 12:25:00,81.2,81.33,81.17,81.18,57100.0,72.7285,72.8449,72.7016,72.7106,57100.0
2019-10-17 12:30:00,81.18,81.3,81.16,81.26,96107.0,72.7106,72.8181,72.6927,72.7822,96107.0
2019-10-17 12:35:00,81.25,81.26,81.13,81.14,52088.0,72.7733,72.7822,72.6658,72.6748,52088.0
2019-10-17 12:40:00,81.15,81.2,81.08,81.1,96544.0,72.6837,72.7285,72.621,72.6389,96544.0
2019-10-17 12:45:00,81.1,81.12,81.04,81.05,61640.0,72.6389,72.6568,72.5852,72.5941,61640.0
2019-10-17 12:50:00,81.05,81.45,81.04,81.45,42969.0,72.5941,72.9524,72.5852,72.9524,42969.0
2019-10-17 12:55:00,81.43,81.5,81.39,81.43,16680.0,72.9345,72.9972,72.8987,72.9345,16680.0
2019-10-17 13:00:00,81.41,81.46,81.4,81.4,10866.0,72.9166,72.9614,72.9076,72.9076,10866.0
2019-10-17 13:05:00,81.4,81.4,81.2,81.21,44135.0,72.9076,72.9076,72.7285,72.7374,44135.0
2019-10-17 13:10:00,81.21,81.45,81.14,81.41,79621.0,72.7374,72.9524,72.6748,72.9166,79621.0
2019-10-17 13:15:00,81.43,81.48,81.31,81.44,30794.0,72.9345,72.9793,72.827,72.9435,30794.0
2019-10-17 13:20:00,81.44,81.44,81.34,81.38,27252.0,72.9435,72.9435,72.8539,72.8897,27252.0
2019-10-17 13:25:00,81.37,81.39,81.29,81.33,13452.0,72.8808,72.8987,72.8091,72.8449,13452.0
2019-10-17 13:30:00,81.34,81.38,81.29,81.33,20234.0,72.8539,72.8897,72.8091,72.8449,20234.0
2019-10-17 13:35:00,81.34,81.34,81.22,81.25,38634.0,72.8539,72.8539,72.7464,72.7733,38634.0
2019-10-17 13:40:00,81.24,81.24,81.16,81.22,56369.0,72.7643,72.7643,72.6927,72.7464,56369.0
2019-10-17 13:45:00,81.22,81.48,81.21,81.42,60643.0,72.7464,72.9793,72.7374,72.9255,60643.0
2019-10-17 13:50:00,81.42,81.42,81.27,81.38,31465.0,72.9255,72.9255,72.7912,72.8897,31465.0
2019-10-17 13:55:00,81.4,81.42,81.32,81.36,24548.0,72.9076,72.9255,72.836,72.8718,24548.0
2019-10-17 14:00:00,81.36,81.38,81.2,81.28,29550.0,72.8718,72.8897,72.7285,72.8001,29550.0
2019-10-17 14:05:00,81.26,81.28,81.18,81.23,42940.0,72.7822,72.8001,72.7106,72.7554,42940.0
2019-10-17 14:10:00,81.23,81.25,81.18,81.23,15607.0,72.7554,72.7733,72.7106,72.7554,15607.0
2019-10-17 14:15:00,81.23,81.23,81.16,81.22,12033.0,72.7554,72.7554,72.6927,72.7464,12033.0
2019-10-17 14:20:00,81.22,81.23,81.13,81.14,21766.0,72.7464,72.7554,72.6658,72.6748,21766.0
2019-10-17 14:25:00,81.14,81.15,81.11,81.11,24030.0,72.6748,72.6837,72.6479,72.6479,24030.0
2019-10-17 14:30:00,81.12,81.12,81.08,81.11,25545.0,72.6568,72.6568,72.621,72.6479,25545.0
2019-10-17 14:35:00,81.1,81.15,81.09,81.12,157714.0,72.6389,72.6837,72.63,72.6568,157714.0
2019-10-17 14:40:00,81.14,81.15,81.12,81.13,39533.0,72.6748,72.6837,72.6568,72.6658,39533.0
2019-10-17 14:45:00,81.13,81.23,81.12,81.15,71293.0,72.6658,72.7554,72.6568,72.6837,71293.0
2019-10-17 14:50:00,81.15,81.31,81.15,81.3,69994.0,72.6837,72.827,72.6837,72.8181,69994.0
2019-10-17 14:55:00,81.28,81.29,81.2,81.2,30352.0,72.8001,72.8091,72.7285,72.7285,30352.0
2019-10-17 15:00:00,81.21,81.47,81.19,81.45,87040.0,72.7374,72.9703,72.7195,72.9524,87040.0
2019-10-17 15:05:00,81.43,81.54,81.38,81.47,70330.0,72.9345,73.033,72.8897,72.9703,70330.0
2019-10-17 15:10:00,81.47,81.56,81.43,81.48,18958.0,72.9703,73.0509,72.9345,72.9793,18958.0
2019-10-17 15:15:00,81.48,81.6,81.48,81.57,57838.0,72.9793,73.0868,72.9793,73.0599,57838.0
2019-10-17 15:20:00,81.57,81.58,81.52,81.52,16525.0,73.0599,73.0688,73.0151,73.0151,16525.0
2019-10-17 15:25:00,81.52,81.52,81.37,81.38,44167.0,73.0151,73.0151,72.8808,72.8897,44167.0
2019-10-17 15:30:00,81.37,81.45,81.33,81.41,134967.0,72.8808,72.9524,72.8449,72.9166,134967.0
2019-10-17 15:35:00,81.41,81.42,81.32,81.34,39640.0,72.9166,72.9255,72.836,72.8539,39640.0
2019-10-17 15:40:00,81.34,81.39,81.3,81.37,60617.0,72.8539,72.8987,72.8181,72.8808,60617.0
2019-10-17 15:45:00,81.36,81.38,81.24,81.31,100293.0,72.8718,72.8897,72.7643,72.827,100293.0
2019-10-17 15:50:00,81.31,81.4,81.3,81.37,90647.0,72.827,72.9076,72.8181,72.8808,90647.0
2019-10-17 15:55:00,81.35,81.43,81.28,81.42,168660.0,72.8628,72.9345,72.8001,72.9255,168660.0
2019-10-18 09:30:00,81.47,81.64,81.39,81.64,173521.0,72.9703,73.1226,72.8987,73.1226,173521.0
2019-10-18 09:35:00,81.71,82.0,81.65,81.93,14887.0,73.1853,73.445,73.1315,73.3823,14887.0
2019-10-18 09:40:00,81.9,81.93,81.69,81.9,16708.0,73.3555,73.3823,73.1674,73.3555,16708.0
2019-10-18 09:45:00,81.93,82.2,81.9,82.16,7665.0,73.3823,73.6242,73.3555,73.5883,7665.0
2019-10-18 09:50:00,82.15,82.15,81.89,81.96,7631.0,73.5794,73.5794,73.3465,73.4092,7631.0
2019-10-18 09:55:00,81.96,82.18,81.96,82.15,23250.0,73.4092,73.6062,73.4092,73.5794,23250.0
2019-10-18 10:00:00,82.11,82.11,81.75,81.8,27455.0,73.5436,73.5436,73.2211,73.2659,27455.0
2019-10-18 10:05:00,81.9,81.98,81.85,81.94,17906.0,73.3555,73.4271,73.3107,73.3913,17906.0
2019-10-18 10:10:00,81.95,82.08,81.89,81.91,41772.0,73.4002,73.5167,73.3465,73.3644,41772.0
2019-10-18 10:15:00,81.91,81.93,81.79,81.92,8396.0,73.3644,73.3823,73.2569,73.3734,8396.0
2019-10-18 10:20:00,81.92,81.92,81.77,81.78,11773.0,73.3734,73.3734,73.239,73.248,11773.0
2019-10-18 10:25:00,81.79,81.87,81.74,81.82,7755.0,73.2569,73.3286,73.2122,73.2838,7755.0
2019-10-18 10:30:00,81.88,81.89,81.68,81.72,24810.0,73.3375,73.3465,73.1584,73.1942,24810.0
2019-10-18 10:35:00,81.74,81.88,81.72,81.83,5007.0,73.2122,73.3375,73.1942,73.2928,5007.0
2019-10-18 10:40:00,81.82,81.89,81.77,81.84,11333.0,73.2838,73.3465,73.239,73.3017,11333.0
2019-10-18 10:45:00,81.83,81.96,81.76,81.9,23386.0,73.2928,73.4092,73.2301,73.3555,23386.0
2019-10-18 10:50:00,81.9,82.12,81.88,82.12,29028.0,73.3555,73.5525,73.3375,73.5525,29028.0
2019-10-18 10:55:00,82.09,82.25,82.01,82.1,16143.0,73.5256,73.6689,73.454,73.5346,16143.0
2019-10-18 11:00:00,82.14,82.32,82.14,82.3,7067.0,73.5704,73.7316,73.5704,73.7137,7067.0
2019-10-18 11:05:00,82.3,82.34,82.24,82.27,11821.0,73.7137,73.7496,73.66,73.6869,11821.0
2019-10-18 11:10:00,82.25,82.43,82.24,82.43,9008.0,73.6689,73.8302,73.66,73.8302,9008.0
2019-10-18 11:15:00,82.42,82.42,82.32,82.32,5416.0,73.8212,73.8212,73.7316,73.7316,5416.0
2019-10-18 11:20:00,82.34,82.36,82.24,82.27,5303.0,73.7496,73.7675,73.66,73.6869,5303.0
2019-10-18 11:25:00,82.25,82.27,82.23,82.23,5915.0,73.6689,73.6869,73.651,73.651,5915.0
2019-10-18 11:30:00,82.22,82.27,82.18,82.2,12267.0,73.6421,73.6869,73.6062,73.6242,12267.0
2019-10-18 11:35:00,82.19,82.3,82.19,82.29,6140.0,73.6152,73.7137,73.6152,73.7048,6140.0
2019-10-18 11:40:00,82.33,82.38,82.18,82.24,7364.0,73.7406,73.7854,73.6062,73.66,7364.0
2019-10-18 11:45:00,82.25,82.29,82.22,82.29,10888.0,73.6689,73.7048,73.6421,73.7048,10888.0
2019-10-18 11:50:00,82.28,82.34,82.26,82.3,6059.0,73.6958,73.7496,73.6779,73.7137,6059.0
2019-10-18 11:55:00,82.3,82.31,82.19,82.2,9878.0,73.7137,73.7227,73.6152,73.6242,9878.0
2019-10-18 12:00:00,82.22,82.32,82.17,82.29,8538.0,73.6421,73.7316,73.5973,73.7048,8538.0
2019-10-18 12:05:00,82.31,82.32,82.27,82.3,4104.0,73.7227,73.7316,73.6869,73.7137,4104.0
2019-10-18 12:10:00,82.29,82.32,82.22,82.23,4831.0,73.7048,73.7316,73.6421,73.651,4831.0
2019-10-18 12:15:00,82.21,82.24,82.17,82.2,15821.0,73.6331,73.66,73.5973,73.6242,15821.0
2019-10-18 12:20:00,82.18,82.2,82.0,82.19,15370.0,73.6062,73.6242,73.445,73.6152,15370.0
2019-10-18 12:25:00,82.19,82.2,82.09,82.14,20840.0,73.6152,73.6242,73.5256,73.5704,20840.0
2019-10-18 12:30:00,82.1,82.22,82.1,82.2,9129.0,73.5346,73.6421,73.5346,73.6242,9129.0
2019-10-18 12:35:00,82.19,82.2,82.05,82.06,7801.0,73.6152,73.6242,73.4898,73.4988,7801.0
2019-10-18 12:40:00,82.03,82.1,81.98,82.09,8162.0,73.4719,73.5346,73.4271,73.5256,8162.0
2019-10-18 12:45:00,82.08,82.19,82.08,82.11,26568.0,73.5167,73.6152,73.5167,73.5436,26568.0
2019-10-18 12:50:00,82.09,82.15,82.05,82.11,10057.0,73.5256,73.5794,73.4898,73.5436,10057.0
2019-10-18 12:55:00,82.09,82.11,82.05,82.05,2717.0,73.5256,73.5436,73.4898,73.4898,2717.0
2019-10-18 13:00:00,82.07,82.15,82.05,82.15,9671.0,73.5077,73.5794,73.4898,73.5794,9671.0
2019-10-18 13:05:00,82.15,82.23,82.13,82.21,6238.0,73.5794,73.651,73.5615,73.6331,6238.0
2019-10-18 13:10:00,82.2,82.21,82.14,82.14,6202.0,73.6242,73.6331,73.5704,73.5704,6202.0
2019-10-18 13:15:00,82.14,82.22,82.13,82.14,10252.0,73.5704,73.6421,73.5615,73.5704,10252.0
2019-10-18 13:20:00,82.14,82.23,82.13,82.19,6200.0,73.5704,73.651,73.5615,73.6152,6200.0
2019-10-18 13:25:00,82.19,82.22,82.17,82.22,6873.0,73.6152,73.6421,73.5973,73.6421,6873.0
2019-10-18 13:30:00,82.22,82.22,82.12,82.13,8934.0,73.6421,73.6421,73.5525,73.5615,8934.0
2019-10-18 13:35:00,82.12,82.21,82.12,82.2,6912.0,73.5525,73.6331,73.5525,73.6242,6912.0
2019-10-18 13:40:00,82.21,82.33,82.2,82.33,12800.0,73.6331,73.7406,73.6242,73.7406,12800.0
2019-10-18 13:45:00,82.33,82.46,82.33,82.44,10332.0,73.7406,73.857,73.7406,73.8391,10332.0
2019-10-18 13:50:00,82.42,82.47,82.41,82.44,5000.0,73.8212,73.866,73.8123,73.8391,5000.0
2019-10-18 13:55:00,82.44,82.53,82.44,82.45,27661.0,73.8391,73.9197,73.8391,73.8481,27661.0
2019-10-18 14:00:00,82.47,82.49,82.39,82.43,7858.0,73.866,73.8839,73.7943,73.8302,7858.0
2019-10-18 14:05:00,82.43,82.49,82.42,82.44,7175.0,73.8302,73.8839,73.8212,73.8391,7175.0
2019-10-18 14:10:00,82.43,82.44,82.39,82.41,9663.0,73.8302,73.8391,73.7943,73.8123,9663.0
2019-10-18 14:15:00,82.41,82.5,82.38,82.46,6543.0,73.8123,73.8929,73.7854,73.857,6543.0
2019-10-18 14:20:00,82.46,82.49,82.43,82.48,7468.0,73.857,73.8839,73.8302,73.8749,7468.0
2019-10-18 14:25:00,82.48,82.53,82.46,82.53,8321.0,73.8749,73.9197,73.857,73.9197,8321.0
2019-10-18 14:30:00,82.54,82.55,82.44,82.52,8029.0,73.9287,73.9376,73.8391,73.9108,8029.0
2019-10-18 14:35:00,82.53,82.53,82.48,82.49,6523.0,73.9197,73.9197,73.8749,73.8839,6523.0
2019-10-18 14:40:00,82.48,82.53,82.44,82.49,12315.0,73.8749,73.9197,73.8391,73.8839,12315.0
2019-10-18 14:45:00,82.5,82.52,82.46,82.46,8328.0,73.8929,73.9108,73.857,73.857,8328.0
2019-10-18 14:50:00,82.49,82.58,82.47,82.58,10827.0,73.8839,73.9645,73.866,73.9645,10827.0
2019-10-18 14:55:00,82.59,82.71,82.59,82.71,16620.0,73.9735,74.081,73.9735,74.081,16620.0
2019-10-18 15:00:00,82.73,82.75,82.64,82.67,70733.0,74.0989,74.1168,74.0183,74.0451,70733.0
2019-10-18 15:05:00,82.65,82.68,82.61,82.66,9309.0,74.0272,74.0541,73.9914,74.0362,9309.0
2019-10-18 15:10:00,82.66,82.78,82.62,82.77,9844.0,74.0362,74.1437,74.0003,74.1347,9844.0
2019-10-18 15:15:00,82.76,82.8,82.72,82.78,12889.0,74.1257,74.1616,74.0899,74.1437,12889.0
2019-10-18 15:20:00,82.79,82.81,82.69,82.69,12252.0,74.1526,74.1705,74.063,74.063,12252.0
2019-10-18 15:25:00,82.69,82.71,82.66,82.68,14440.0,74.063,74.081,74.0362,74.0541,14440.0
2019-10-18 15:30:00,82.67,82.78,82.67,82.78,21969.0,74.0451,74.1437,74.0451,74.1437,21969.0
2019-10-18 15:35:00,82.78,82.79,82.72,82.75,25179.0,74.1437,74.1526,74.0899,74.1168,25179.0
2019-10-18 15:40:00,82.74,82.82,82.73,82.81,25228.0,74.1078,74.1795,74.0989,74.1705,25228.0
2019-10-18 15:45:00,82.82,82.86,82.8,82.85,35431.0,74.1795,74.2153,74.1616,74.2063,35431.0
2019-10-18 15:50:00,82.85,82.91,82.71,82.76,82299.0,74.2063,74.2601,74.081,74.1257,82299.0
2019-10-18 15:55:00,82.75,82.75,82.56,82.56,142988.0,74.1168,74.1168,73.9466,73.9466,142988.0
2019-10-21 09:30:00,83.0,83.44,82.96,83.44,39519.0,74.3407,74.7348,74.3049,74.7348,39519.0
2019-10-21 09:35:00,83.58,83.87,83.51,83.74,28629.0,74.8602,75.1199,74.7975,75.0035,28629.0
2019-10-21 09:40:00,83.79,83.85,83.56,83.61,11309.0,75.0483,75.102,74.8423,74.8871,11309.0
2019-10-21 09:45:00,83.63,83.88,83.6,83.75,26042.0,74.905,75.1289,74.8781,75.0125,26042.0
2019-10-21 09:50:00,83.76,83.83,83.65,83.83,9254.0,75.0214,75.0841,74.9229,75.0841,9254.0
2019-10-21 09:55:00,83.83,83.85,83.67,83.75,18448.0,75.0841,75.102,74.9408,75.0125,18448.0
2019-10-21 10:00:00,83.76,83.85,83.56,83.59,21262.0,75.0214,75.102,74.8423,74.8691,21262.0
2019-10-21 10:05:00,83.62,83.73,83.51,83.73,27807.0,74.896,74.9945,74.7975,74.9945,27807.0
2019-10-21 10:10:00,83.7,83.74,83.38,83.45,38134.0,74.9677,75.0035,74.6811,74.7438,38134.0
2019-10-21 10:15:00,83.43,83.5,83.29,83.43,23212.0,74.7258,74.7885,74.6004,74.7258,23212.0
2019-10-21 10:20:00,83.44,83.56,83.38,83.47,15289.0,74.7348,74.8423,74.6811,74.7617,15289.0
2019-10-21 10:25:00,83.48,83.59,83.47,83.58,10031.0,74.7706,74.8691,74.7617,74.8602,10031.0
2019-10-21 10:30:00,83.59,83.61,83.49,83.56,10525.0,74.8691,74.8871,74.7796,74.8423,10525.0
2019-10-21 10:35:00,83.55,83.6,83.5,83.59,13179.0,74.8333,74.8781,74.7885,74.8691,13179.0
2019-10-21 10:40:00,83.59,83.65,83.59,83.62,6879.0,74.8691,74.9229,74.8691,74.896,6879.0
2019-10-21 10:45:00,83.61,83.64,83.48,83.5,49873.0,74.8871,74.9139,74.7706,74.7885,49873.0
2019-10-21 10:50:00,83.52,83.56,83.48,83.52,13203.0,74.8064,74.8423,74.7706,74.8064,13203.0
2019-10-21 10:55:00,83.56,83.72,83.56,83.65,6321.0,74.8423,74.9856,74.8423,74.9229,6321.0
2019-10-21 11:00:00,83.64,83.76,83.6,83.76,8497.0,74.9139,75.0214,74.8781,75.0214,8497.0
2019-10-21 11:05:00,83.8,83.8,83.7,83.77,7251.0,75.0572,75.0572,74.9677,75.0304,7251.0
2019-10-21 11:10:00,83.78,83.89,83.77,83.83,17441.0,75.0393,75.1378,75.0304,75.0841,17441.0
2019-10-21 11:15:00,83.82,83.85,83.74,83.74,10759.0,75.0751,75.102,75.0035,75.0035,10759.0
2019-10-21 11:20:00,83.74,83.77,83.74,83.74,8184.0,75.0035,75.0304,75.0035,75.0035,8184.0
2019-10-21 11:25:00,83.77,83.83,83.74,83.83,45872.0,75.0304,75.0841,75.0035,75.0841,45872.0
2019-10-21 11:30:00,83.84,83.85,83.75,83.81,8112.0,75.0931,75.102,75.0125,75.0662,8112.0
2019-10-21 11:35:00,83.81,83.89,83.79,83.89,12694.0,75.0662,75.1378,75.0483,75.1378,12694.0
2019-10-21 11:40:00,83.89,83.99,83.84,83.97,11194.0,75.1378,75.2274,75.0931,75.2095,11194.0
2019-10-21 11:45:00,83.99,83.99,83.88,83.94,9537.0,75.2274,75.2274,75.1289,75.1826,9537.0
2019-10-21 11:50:00,83.94,83.97,83.87,83.94,12073.0,75.1826,75.2095,75.1199,75.1826,12073.0
2019-10-21 11:55:00,83.94,83.94,83.88,83.91,5223.0,75.1826,75.1826,75.1289,75.1558,5223.0
2019-10-21 12:00:00,83.92,83.94,83.8,83.88,12011.0,75.1647,75.1826,75.0572,75.1289,12011.0
2019-10-21 12:05:00,83.89,83.92,83.84,83.88,16450.0,75.1378,75.1647,75.0931,75.1289,16450.0
2019-10-21 12:10:00,83.92,83.94,83.89,83.9,7874.0,75.1647,75.1826,75.1378,75.1468,7874.0
2019-10-21 12:15:00,83.9,83.9,83.8,83.8,7773.0,75.1468,75.1468,75.0572,75.0572,7773.0
2019-10-21 12:20:00,83.82,83.91,83.81,83.89,5095.0,75.0751,75.1558,75.0662,75.1378,5095.0
2019-10-21 12:25:00,83.91,84.03,83.89,84.02,11509.0,75.1558,75.2632,75.1378,75.2543,11509.0
2019-10-21 12:30:00,84.03,84.04,83.96,83.97,7644.0,75.2632,75.2722,75.2005,75.2095,7644.0
2019-10-21 12:35:00,83.97,84.01,83.95,84.01,7574.0,75.2095,75.2453,75.1916,75.2453,7574.0
2019-10-21 12:40:00,84.01,84.01,83.92,83.92,6360.0,75.2453,75.2453,75.1647,75.1647,6360.0
2019-10-21 12:45:00,83.91,83.91,83.87,83.9,5028.0,75.1558,75.1558,75.1199,75.1468,5028.0
2019-10-21 12:50:00,83.9,83.95,83.85,83.86,8407.0,75.1468,75.1916,75.102,75.111,8407.0
2019-10-21 12:55:00,83.85,83.91,83.84,83.89,4899.0,75.102,75.1558,75.0931,75.1378,4899.0
2019-10-21 13:00:00,83.89,83.89,83.77,83.78,6821.0,75.1378,75.1378,75.0304,75.0393,6821.0
2019-10-21 13:05:00,83.79,83.8,83.67,83.68,7323.0,75.0483,75.0572,74.9408,74.9498,7323.0
2019-10-21 13:10:00,83.69,83.69,83.6,83.65,4838.0,74.9587,74.9587,74.8781,74.9229,4838.0
2019-10-21 13:15:00,83.67,83.69,83.64,83.65,7470.0,74.9408,74.9587,74.9139,74.9229,7470.0
2019-10-21 13:20:00,83.64,83.69,83.62,83.69,6796.0,74.9139,74.9587,74.896,74.9587,6796.0
2019-10-21 13:25:00,83.7,83.7,83.6,83.61,7720.0,74.9677,74.9677,74.8781,74.8871,7720.0
2019-10-21 13:30:00,83.61,83.61,83.54,83.56,8669.0,74.8871,74.8871,74.8244,74.8423,8669.0
2019-10-21 13:35:00,83.56,83.58,83.52,83.54,10931.0,74.8423,74.8602,74.8064,74.8244,10931.0
2019-10-21 13:40:00,83.54,83.58,83.53,83.56,8329.0,74.8244,74.8602,74.8154,74.8423,8329.0
2019-10-21 13:45:00,83.56,83.6,83.56,83.6,7805.0,74.8423,74.8781,74.8423,74.8781,7805.0
2019-10-21 13:50:00,83.61,83.65,83.55,83.56,8353.0,74.8871,74.9229,74.8333,74.8423,8353.0
2019-10-21 13:55:00,83.57,83.61,83.57,83.61,3302.0,74.8512,74.8871,74.8512,74.8871,3302.0
2019-10-21 14:00:00,83.61,83.65,83.59,83.62,17373.0,74.8871,74.9229,74.8691,74.896,17373.0
2019-10-21 14:05:00,83.63,83.65,83.58,83.6,7750.0,74.905,74.9229,74.8602,74.8781,7750.0
2019-10-21 14:10:00,83.62,83.62,83.55,83.59,9733.0,74.896,74.896,74.8333,74.8691,9733.0
2019-10-21 14:15:00,83.58,83.59,83.46,83.48,11945.0,74.8602,74.8691,74.7527,74.7706,11945.0
2019-10-21 14:20:00,83.47,83.48,83.43,83.47,23138.0,74.7617,74.7706,74.7258,74.7617,23138.0
2019-10-21 14:25:00,83.48,83.51,83.47,83.48,8095.0,74.7706,74.7975,74.7617,74.7706,8095.0
2019-10-21 14:30:00,83.47,83.51,83.34,83.36,10951.0,74.7617,74.7975,74.6452,74.6631,10951.0
2019-10-21 14:35:00,83.36,83.4,83.35,83.4,8633.0,74.6631,74.699,74.6542,74.699,8633.0
2019-10-21 14:40:00,83.41,83.43,83.36,83.37,3218.0,74.7079,74.7258,74.6631,74.6721,3218.0
2019-10-21 14:45:00,83.37,83.37,83.27,83.28,10392.0,74.6721,74.6721,74.5825,74.5915,10392.0
2019-10-21 14:50:00,83.27,83.28,83.24,83.25,7452.0,74.5825,74.5915,74.5557,74.5646,7452.0
2019-10-21 14:55:00,83.25,83.25,83.21,83.23,10963.0,74.5646,74.5646,74.5288,74.5467,10963.0
2019-10-21 15:00:00,83.24,83.5,83.22,83.47,9121.0,74.5557,74.7885,74.5377,74.7617,9121.0
2019-10-21 15:05:00,83.47,83.47,83.35,83.36,8721.0,74.7617,74.7617,74.6542,74.6631,8721.0
2019-10-21 15:10:00,83.37,83.41,83.36,83.39,8251.0,74.6721,74.7079,74.6631,74.69,8251.0
2019-10-21 15:15:00,83.38,83.4,83.32,83.34,6702.0,74.6811,74.699,74.6273,74.6452,6702.0
2019-10-21 15:20:00,83.34,83.34,83.27,83.27,7175.0,74.6452,74.6452,74.5825,74.5825,7175.0
2019-10-21 15:25:00,83.27,83.37,83.26,83.37,12168.0,74.5825,74.6721,74.5736,74.6721,12168.0
2019-10-21 15:30:00,83.35,83.39,83.33,83.34,15410.0,74.6542,74.69,74.6363,74.6452,15410.0
2019-10-21 15:35:00,83.34,83.37,83.3,83.3,23874.0,74.6452,74.6721,74.6094,74.6094,23874.0
2019-10-21 15:40:00,83.3,83.4,83.3,83.39,19300.0,74.6094,74.699,74.6094,74.69,19300.0
2019-10-21 15:45:00,83.39,83.46,83.37,83.45,22666.0,74.69,74.7527,74.6721,74.7438,22666.0
2019-10-21 15:50:00,83.45,83.49,83.39,83.42,45643.0,74.7438,74.7796,74.69,74.7169,45643.0
2019-10-21 15:55:00,83.42,83.51,83.36,83.49,160750.0,74.7169,74.7975,74.6631,74.7796,160750.0
2019-10-22 09:30:00,83.71,83.93,83.63,83.88,29093.0,74.9766,75.1737,74.905,75.1289,29093.0
2019-10-22 09:35:00,83.94,83.94,83.32,83.41,7627.0,75.1826,75.1826,74.6273,74.7079,7627.0
2019-10-22 09:40:00,83.18,83.48,83.18,83.45,9447.0,74.5019,74.7706,74.5019,74.7438,9447.0
2019-10-22 09:45:00,83.4,83.48,83.33,83.43,50701.0,74.699,74.7706,74.6363,74.7258,50701.0
2019-10-22 09:50:00,83.4,83.47,83.32,83.4,12251.0,74.699,74.7617,74.6273,74.699,12251.0
2019-10-22 09:55:00,83.45,83.55,83.39,83.39,5799.0,74.7438,74.8333,74.69,74.69,5799.0
2019-10-22 10:00:00,83.43,83.55,83.42,83.53,8470.0,74.7258,74.8333,74.7169,74.8154,8470.0
2019-10-22 10:05:00,83.51,83.6,83.5,83.53,1810.0,74.7975,74.8781,74.7885,74.8154,1810.0
2019-10-22 10:10:00,83.52,83.59,83.48,83.51,3875.0,74.8064,74.8691,74.7706,74.7975,3875.0
2019-10-22 10:15:00,83.55,83.55,83.48,83.54,6649.0,74.8333,74.8333,74.7706,74.8244,6649.0
2019-10-22 10:20:00,83.52,83.68,83.52,83.68,7126.0,74.8064,74.9498,74.8064,74.9498,7126.0
2019-10-22 10:25:00,83.73,83.75,83.66,83.67,7947.0,74.9945,75.0125,74.9318,74.9408,7947.0
2019-10-22 10:30:00,83.67,83.75,83.52,83.55,5610.0,74.9408,75.0125,74.8064,74.8333,5610.0
2019-10-22 10:35:00,83.56,83.7,83.56,83.69,5954.0,74.8423,74.9677,74.8423,74.9587,5954.0
2019-10-22 10:40:00,83.69,83.71,83.67,83.71,5904.0,74.9587,74.9766,74.9408,74.9766,5904.0
2019-10-22 10:45:00,83.7,83.75,83.66,83.75,9490.0,74.9677,75.0125,74.9318,75.0125,9490.0
2019-10-22 10:50:00,83.77,83.77,83.67,83.71,15395.0,75.0304,75.0304,74.9408,74.9766,15395.0
2019-10-22 10:55:00,83.71,83.8,83.69,83.75,5131.0,74.9766,75.0572,74.9587,75.0125,5131.0
2019-10-22 11:00:00,83.71,83.78,83.71,83.77,4072.0,74.9766,75.0393,74.9766,75.0304,4072.0
2019-10-22 11:05:00,83.79,83.82,83.76,83.77,5740.0,75.0483,75.0751,75.0214,75.0304,5740.0
2019-10-22 11:10:00,83.77,83.83,83.77,83.83,5422.0,75.0304,75.0841,75.0304,75.0841,5422.0
2019-10-22 11:15:00,83.84,83.88,83.81,83.87,4134.0,75.0931,75.1289,75.0662,75.1199,4134.0
2019-10-22 11:20:00,83.86,83.86,83.81,83.83,2909.0,75.111,75.111,75.0662,75.0841,2909.0
2019-10-22 11:25:00,83.8,83.93,83.8,83.93,5769.0,75.0572,75.1737,75.0572,75.1737,5769.0
2019-10-22 11:30:00,83.93,83.95,83.85,83.92,11747.0,75.1737,75.1916,75.102,75.1647,11747.0
2019-10-22 11:35:00,83.95,84.05,83.95,84.04,10570.0,75.1916,75.2812,75.1916,75.2722,10570.0
2019-10-22 11:40:00,84.05,84.11,84.02,84.11,4568.0,75.2812,75.3349,75.2543,75.3349,4568.0
2019-10-22 11:45:00,84.13,84.14,84.06,84.1,7828.0,75.3528,75.3618,75.2901,75.3259,7828.0
2019-10-22 11:50:00,84.11,84.21,84.1,84.2,5544.0,75.3349,75.4245,75.3259,75.4155,5544.0
2019-10-22 11:55:00,84.18,84.24,84.12,84.15,20703.0,75.3976,75.4513,75.3439,75.3707,20703.0
2019-10-22 12:00:00,84.16,84.17,84.12,84.15,2736.0,75.3797,75.3886,75.3439,75.3707,2736.0
2019-10-22 12:05:00,84.13,84.33,84.12,84.33,4547.0,75.3528,75.5319,75.3439,75.5319,4547.0
2019-10-22 12:10:00,84.34,84.37,84.32,84.35,6403.0,75.5409,75.5678,75.523,75.5499,6403.0
2019-10-22 12:15:00,84.33,84.41,84.33,84.41,5401.0,75.5319,75.6036,75.5319,75.6036,5401.0
2019-10-22 12:20:00,84.4,84.44,84.38,84.4,3600.0,75.5946,75.6305,75.5767,75.5946,3600.0
2019-10-22 12:25:00,84.37,84.41,84.37,84.41,7884.0,75.5678,75.6036,75.5678,75.6036,7884.0
2019-10-22 12:30:00,84.4,84.42,84.28,84.29,8714.0,75.5946,75.6126,75.4872,75.4961,8714.0
2019-10-22 12:35:00,84.29,84.39,84.29,84.39,6144.0,75.4961,75.5857,75.4961,75.5857,6144.0
2019-10-22 12:40:00,84.39,84.5,84.39,84.48,7809.0,75.5857,75.6842,75.5857,75.6663,7809.0
2019-10-22 12:45:00,84.47,84.56,84.44,84.54,33078.0,75.6573,75.7379,75.6305,75.72,33078.0
2019-10-22 12:50:00,84.5,84.57,84.5,84.57,7437.0,75.6842,75.7469,75.6842,75.7469,7437.0
2019-10-22 12:55:00,84.57,84.6,84.55,84.57,6733.0,75.7469,75.7738,75.729,75.7469,6733.0
2019-10-22 13:00:00,84.58,84.59,84.45,84.45,10284.0,75.7559,75.7648,75.6394,75.6394,10284.0
2019-10-22 13:05:00,84.44,84.5,84.42,84.5,6933.0,75.6305,75.6842,75.6126,75.6842,6933.0
2019-10-22 13:10:00,84.5,84.59,84.49,84.59,8361.0,75.6842,75.7648,75.6752,75.7648,8361.0
2019-10-22 13:15:00,84.59,84.66,84.58,84.62,10012.0,75.7648,75.8275,75.7559,75.7917,10012.0
2019-10-22 13:20:00,84.62,84.66,84.61,84.64,8008.0,75.7917,75.8275,75.7827,75.8096,8008.0
2019-10-22 13:25:00,84.64,84.68,84.64,84.68,4336.0,75.8096,75.8454,75.8096,75.8454,4336.0
2019-10-22 13:30:00,84.66,84.7,84.65,84.7,8015.0,75.8275,75.8633,75.8186,75.8633,8015.0
2019-10-22 13:35:00,84.68,84.72,84.64,84.72,8098.0,75.8454,75.8813,75.8096,75.8813,8098.0
2019-10-22 13:40:00,84.73,84.77,84.71,84.73,7476.0,75.8902,75.926,75.8723,75.8902,7476.0
2019-10-22 13:45:00,84.73,84.77,84.72,84.75,6275.0,75.8902,75.926,75.8813,75.9081,6275.0
2019-10-22 13:50:00,84.75,84.83,84.72,84.8,16286.0,75.9081,75.9798,75.8813,75.9529,16286.0
2019-10-22 13:55:00,84.8,84.87,84.8,84.87,14738.0,75.9529,76.0156,75.9529,76.0156,14738.0
2019-10-22 14:00:00,84.85,84.92,84.83,84.92,23882.0,75.9977,76.0604,75.9798,76.0604,23882.0
2019-10-22 14:05:00,84.91,84.96,84.91,84.94,60629.0,76.0514,76.0962,76.0514,76.0783,60629.0
2019-10-22 14:10:00,84.95,85.09,84.94,85.06,25177.0,76.0873,76.2127,76.0783,76.1858,25177.0
2019-10-22 14:15:00,85.07,85.16,85.0,85.03,22027.0,76.1947,76.2753,76.132,76.1589,22027.0
2019-10-22 14:20:00,85.04,85.11,84.96,84.99,26749.0,76.1679,76.2306,76.0962,76.1231,26749.0
2019-10-22 14:25:00,85.01,85.05,84.97,85.04,21439.0,76.141,76.1768,76.1052,76.1679,21439.0
2019-10-22 14:30:00,85.05,85.08,84.87,84.91,38208.0,76.1768,76.2037,76.0156,76.0514,38208.0
2019-10-22 14:35:00,84.91,84.93,84.81,84.92,6556.0,76.0514,76.0693,75.9619,76.0604,6556.0
2019-10-22 14:40:00,84.9,84.95,84.86,84.95,6783.0,76.0425,76.0873,76.0066,76.0873,6783.0
2019-10-22 14:45:00,84.93,84.96,84.86,84.92,7611.0,76.0693,76.0962,76.0066,76.0604,7611.0
2019-10-22 14:50:00,84.92,84.92,84.79,84.83,13212.0,76.0604,76.0604,75.944,75.9798,13212.0
2019-10-22 14:55:00,84.83,84.88,84.78,84.78,11961.0,75.9798,76.0246,75.935,75.935,11961.0
2019-10-22 15:00:00,84.81,84.82,84.53,84.59,37462.0,75.9619,75.9708,75.7111,75.7648,37462.0
2019-10-22 15:05:00,84.55,84.62,84.5,84.53,55148.0,75.729,75.7917,75.6842,75.7111,55148.0
2019-10-22 15:10:00,84.52,84.55,84.49,84.54,27045.0,75.7021,75.729,75.6752,75.72,27045.0
2019-10-22 15:15:00,84.57,84.61,84.48,84.6,26312.0,75.7469,75.7827,75.6663,75.7738,26312.0
2019-10-22 15:20:00,84.61,84.72,84.59,84.72,15337.0,75.7827,75.8813,75.7648,75.8813,15337.0
2019-10-22 15:25:00,84.73,84.8,84.68,84.78,19706.0,75.8902,75.9529,75.8454,75.935,19706.0
2019-10-22 15:30:00,84.77,84.9,84.76,84.83,37701.0,75.926,76.0425,75.9171,75.9798,37701.0
2019-10-22 15:35:00,84.83,84.84,84.73,84.77,16492.0,75.9798,75.9887,75.8902,75.926,16492.0
2019-10-22 15:40:00,84.77,84.79,84.7,84.7,20412.0,75.926,75.944,75.8633,75.8633,20412.0
2019-10-22 15:45:00,84.7,84.76,84.61,84.74,24332.0,75.8633,75.9171,75.7827,75.8992,24332.0
2019-10-22 15:50:00,84.74,84.75,84.66,84.75,43521.0,75.8992,75.9081,75.8275,75.9081,43521.0
2019-10-22 15:55:00,84.74,84.8,84.7,84.72,74093.0,75.8992,75.9529,75.8633,75.8813,74093.0
2019-10-23 09:30:00,84.75,84.75,84.5,84.71,28710.0,75.9081,75.9081,75.6842,75.8723,28710.0
2019-10-23 09:35:00,84.65,84.79,84.34,84.62,32249.0,75.8186,75.944,75.5409,75.7917,32249.0
2019-10-23 09:40:00,84.62,84.73,84.57,84.68,6793.0,75.7917,75.8902,75.7469,75.8454,6793.0
2019-10-23 09:45:00,84.72,84.92,84.65,84.84,8764.0,75.8813,76.0604,75.8186,75.9887,8764.0
2019-10-23 09:50:00,84.78,84.9,84.61,84.61,5958.0,75.935,76.0425,75.7827,75.7827,5958.0
2019-10-23 09:55:00,84.64,84.65,84.39,84.41,18929.0,75.8096,75.8186,75.5857,75.6036,18929.0
2019-10-23 10:00:00,84.45,84.45,84.26,84.31,13490.0,75.6394,75.6394,75.4692,75.514,13490.0
2019-10-23 10:05:00,84.31,84.46,84.29,84.31,19859.0,75.514,75.6484,75.4961,75.514,19859.0
2019-10-23 10:10:00,84.32,84.38,84.28,84.32,3864.0,75.523,75.5767,75.4872,75.523,3864.0
2019-10-23 10:15:00,84.22,84.31,84.17,84.31,7521.0,75.4334,75.514,75.3886,75.514,7521.0
2019-10-23 10:20:00,84.29,84.29,84.2,84.21,9650.0,75.4961,75.4961,75.4155,75.4245,9650.0
2019-10-23 10:25:00,84.2,84.2,84.02,84.02,12312.0,75.4155,75.4155,75.2543,75.2543,12312.0
2019-10-23 10:30:00,84.05,84.14,84.03,84.08,6872.0,75.2812,75.3618,75.2632,75.308,6872.0
2019-10-23 10:35:00,84.09,84.21,84.05,84.21,6111.0,75.317,75.4245,75.2812,75.4245,6111.0
2019-10-23 10:40:00,84.23,84.3,84.16,84.16,4775.0,75.4424,75.5051,75.3797,75.3797,4775.0
2019-10-23 10:45:00,84.15,84.36,84.12,84.34,9838.0,75.3707,75.5588,75.3439,75.5409,9838.0
2019-10-23 10:50:00,84.36,84.57,84.34,84.51,39955.0,75.5588,75.7469,75.5409,75.6932,39955.0
2019-10-23 10:55:00,84.52,84.66,84.46,84.63,33573.0,75.7021,75.8275,75.6484,75.8006,33573.0
2019-10-23 11:00:00,84.63,84.66,84.38,84.4,30607.0,75.8006,75.8275,75.5767,75.5946,30607.0
2019-10-23 11:05:00,84.4,84.46,84.4,84.42,5739.0,75.5946,75.6484,75.5946,75.6126,5739.0
2019-10-23 11:10:00,84.42,84.5,84.38,84.48,14381.0,75.6126,75.6842,75.5767,75.6663,14381.0
2019-10-23 11:15:00,84.48,84.62,84.38,84.38,27899.0,75.6663,75.7917,75.5767,75.5767,27899.0
2019-10-23 11:20:00,84.41,84.45,84.26,84.27,5830.0,75.6036,75.6394,75.4692,75.4782,5830.0
2019-10-23 11:25:00,84.26,84.36,84.24,84.36,3605.0,75.4692,75.5588,75.4513,75.5588,3605.0
2019-10-23 11:30:00,84.38,84.39,84.29,84.37,5036.0,75.5767,75.5857,75.4961,75.5678,5036.0
2019-10-23 11:35:00,84.35,84.43,84.35,84.37,2201.0,75.5499,75.6215,75.5499,75.5678,2201.0
2019-10-23 11:40:00,84.42,84.51,84.42,84.5,3247.0,75.6126,75.6932,75.6126,75.6842,3247.0
2019-10-23 11:45:00,84.51,84.54,84.48,84.51,5268.0,75.6932,75.72,75.6663,75.6932,5268.0
2019-10-23 11:50:00,84.5,84.5,84.43,84.48,9557.0,75.6842,75.6842,75.6215,75.6663,9557.0
2019-10-23 11:55:00,84.48,84.55,84.44,84.47,4572.0,75.6663,75.729,75.6305,75.6573,4572.0
2019-10-23 12:00:00,84.48,84.49,84.44,84.48,2542.0,75.6663,75.6752,75.6305,75.6663,2542.0
2019-10-23 12:05:00,84.44,84.49,84.43,84.45,3208.0,75.6305,75.6752,75.6215,75.6394,3208.0
2019-10-23 12:10:00,84.47,84.52,84.44,84.48,2986.0,75.6573,75.7021,75.6305,75.6663,2986.0
2019-10-23 12:15:00,84.49,84.51,84.46,84.48,1600.0,75.6752,75.6932,75.6484,75.6663,1600.0
2019-10-23 12:20:00,84.48,84.52,84.47,84.51,3459.0,75.6663,75.7021,75.6573,75.6932,3459.0
2019-10-23 12:25:00,84.51,84.52,84.49,84.51,2069.0,75.6932,75.7021,75.6752,75.6932,2069.0
2019-10-23 12:30:00,84.53,84.61,84.53,84.6,2950.0,75.7111,75.7827,75.7111,75.7738,2950.0
2019-10-23 12:35:00,84.59,84.67,84.59,84.67,2489.0,75.7648,75.8365,75.7648,75.8365,2489.0
2019-10-23 12:40:00,84.68,84.68,84.61,84.64,3504.0,75.8454,75.8454,75.7827,75.8096,3504.0
2019-10-23 12:45:00,84.6,84.63,84.59,84.61,9066.0,75.7738,75.8006,75.7648,75.7827,9066.0
2019-10-23 12:50:00,84.6,84.66,84.6,84.64,3289.0,75.7738,75.8275,75.7738,75.8096,3289.0
2019-10-23 12:55:00,84.63,84.63,84.55,84.55,3478.0,75.8006,75.8006,75.729,75.729,3478.0
2019-10-23 13:00:00,84.56,84.62,84.56,84.62,4494.0,75.7379,75.7917,75.7379,75.7917,4494.0
2019-10-23 13:05:00,84.62,84.66,84.54,84.55,23651.0,75.7917,75.8275,75.72,75.729,23651.0
2019-10-23 13:10:00,84.55,84.56,84.44,84.44,7271.0,75.729,75.7379,75.6305,75.6305,7271.0
2019-10-23 13:15:00,84.44,84.48,84.43,84.45,2791.0,75.6305,75.6663,75.6215,75.6394,2791.0
2019-10-23 13:20:00,84.45,84.46,84.42,84.45,5028.0,75.6394,75.6484,75.6126,75.6394,5028.0
2019-10-23 13:25:00,84.46,84.48,84.44,84.45,5179.0,75.6484,75.6663,75.6305,75.6394,5179.0
2019-10-23 13:30:00,84.45,84.53,84.41,84.5,9735.0,75.6394,75.7111,75.6036,75.6842,9735.0
2019-10-23 13:35:00,84.5,84.52,84.48,84.51,11222.0,75.6842,75.7021,75.6663,75.6932,11222.0
2019-10-23 13:40:00,84.52,84.56,84.51,84.55,2920.0,75.7021,75.7379,75.6932,75.729,2920.0
2019-10-23 13:45:00,84.54,84.54,84.49,84.51,8593.0,75.72,75.72,75.6752,75.6932,8593.0
2019-10-23 13:50:00,84.5,84.6,84.5,84.54,7297.0,75.6842,75.7738,75.6842,75.72,7297.0
2019-10-23 13:55:00,84.54,84.55,84.51,84.51,3804.0,75.72,75.729,75.6932,75.6932,3804.0
2019-10-23 14:00:00,84.52,84.58,84.52,84.56,3121.0,75.7021,75.7559,75.7021,75.7379,3121.0
2019-10-23 14:05:00,84.55,84.58,84.53,84.54,2938.0,75.729,75.7559,75.7111,75.72,2938.0
2019-10-23 14:10:00,84.55,84.59,84.54,84.59,7860.0,75.729,75.7648,75.72,75.7648,7860.0
2019-10-23 14:15:00,84.59,84.59,84.53,84.55,7326.0,75.7648,75.7648,75.7111,75.729,7326.0
2019-10-23 14:20:00,84.54,84.55,84.51,84.52,4247.0,75.72,75.729,75.6932,75.7021,4247.0
2019-10-23 14:25:00,84.52,84.53,84.48,84.48,4148.0,75.7021,75.7111,75.6663,75.6663,4148.0
2019-10-23 14:30:00,84.48,84.48,84.44,84.48,4816.0,75.6663,75.6663,75.6305,75.6663,4816.0
2019-10-23 14:35:00,84.49,84.5,84.45,84.48,4143.0,75.6752,75.6842,75.6394,75.6663,4143.0
2019-10-23 14:40:00,84.5,84.5,84.46,84.47,4725.0,75.6842,75.6842,75.6484,75.6573,4725.0
2019-10-23 14:45:00,84.44,84.48,84.44,84.48,4077.0,75.6305,75.6663,75.6305,75.6663,4077.0
2019-10-23 14:50:00,84.49,84.49,84.4,84.43,5309.0,75.6752,75.6752,75.5946,75.6215,5309.0
2019-10-23 14:55:00,84.44,84.46,84.42,84.45,4271.0,75.6305,75.6484,75.6126,75.6394,4271.0
2019-10-23 15:00:00,84.45,84.47,84.39,84.41,4309.0,75.6394,75.6573,75.5857,75.6036,4309.0
2019-10-23 15:05:00,84.41,84.52,84.41,84.5,3630.0,75.6036,75.7021,75.6036,75.6842,3630.0
2019-10-23 15:10:00,84.51,84.55,84.51,84.54,7986.0,75.6932,75.729,75.6932,75.72,7986.0
2019-10-23 15:15:00,84.55,84.58,84.53,84.57,9949.0,75.729,75.7559,75.7111,75.7469,9949.0
2019-10-23 15:20:00,84.57,84.59,84.55,84.55,8530.0,75.7469,75.7648,75.729,75.729,8530.0
2019-10-23 15:25:00,84.55,84.63,84.54,84.62,13221.0,75.729,75.8006,75.72,75.7917,13221.0
2019-10-23 15:30:00,84.62,84.63,84.59,84.6,18535.0,75.7917,75.8006,75.7648,75.7738,18535.0
2019-10-23 15:35:00,84.6,84.63,84.57,84.58,48583.0,75.7738,75.8006,75.7469,75.7559,48583.0
2019-10-23 15:40:00,84.58,84.71,84.58,84.7,9674.0,75.7559,75.8723,75.7559,75.8633,9674.0
2019-10-23 15:45:00,84.71,84.77,84.68,84.77,14456.0,75.8723,75.926,75.8454,75.926,14456.0
2019-10-23 15:50:00,84.77,84.82,84.65,84.67,52965.0,75.926,75.9708,75.8186,75.8365,52965.0
2019-10-23 15:55:00,84.68,84.71,84.65,84.68,133631.0,75.8454,75.8723,75.8186,75.8454,133631.0
2019-10-24 09:30:00,84.99,85.17,84.78,84.91,32002.0,76.1231,76.2843,75.935,76.0514,32002.0
2019-10-24 09:35:00,84.9,85.01,84.68,84.73,3975.0,76.0425,76.141,75.8454,75.8902,3975.0
2019-10-24 09:40:00,84.68,84.99,84.67,84.78,5131.0,75.8454,76.1231,75.8365,75.935,5131.0
2019-10-24 09:45:00,84.83,84.87,84.62,84.63,7275.0,75.9798,76.0156,75.7917,75.8006,7275.0
2019-10-24 09:50:00,84.58,84.58,84.32,84.32,3313.0,75.7559,75.7559,75.523,75.523,3313.0
2019-10-24 09:55:00,84.32,84.37,84.27,84.28,19921.0,75.523,75.5678,75.4782,75.4872,19921.0
2019-10-24 10:00:00,84.28,84.28,84.14,84.14,9452.0,75.4872,75.4872,75.3618,75.3618,9452.0
2019-10-24 10:05:00,84.08,84.14,84.0,84.07,11847.0,75.308,75.3618,75.2364,75.2991,11847.0
2019-10-24 10:10:00,84.08,84.11,83.88,83.93,12216.0,75.308,75.3349,75.1289,75.1737,12216.0
2019-10-24 10:15:00,83.93,84.08,83.93,84.02,15591.0,75.1737,75.308,75.1737,75.2543,15591.0
2019-10-24 10:20:00,84.02,84.1,83.98,84.04,5716.0,75.2543,75.3259,75.2185,75.2722,5716.0
2019-10-24 10:25:00,84.03,84.14,84.02,84.09,4236.0,75.2632,75.3618,75.2543,75.317,4236.0
2019-10-24 10:30:00,84.07,84.26,83.98,84.25,40745.0,75.2991,75.4692,75.2185,75.4603,40745.0
2019-10-24 10:35:00,84.23,84.28,84.13,84.23,12620.0,75.4424,75.4872,75.3528,75.4424,12620.0
2019-10-24 10:40:00,84.22,84.26,84.2,84.2,8150.0,75.4334,75.4692,75.4155,75.4155,8150.0
2019-10-24 10:45:00,84.22,84.22,84.06,84.06,9398.0,75.4334,75.4334,75.2901,75.2901,9398.0
2019-10-24 10:50:00,84.07,84.1,84.03,84.03,13916.0,75.2991,75.3259,75.2632,75.2632,13916.0
2019-10-24 10:55:00,84.04,84.19,84.0,84.18,15268.0,75.2722,75.4065,75.2364,75.3976,15268.0
2019-10-24 11:00:00,84.19,84.2,84.12,84.2,3162.0,75.4065,75.4155,75.3439,75.4155,3162.0
2019-10-24 11:05:00,84.17,84.32,84.14,84.29,3744.0,75.3886,75.523,75.3618,75.4961,3744.0
2019-10-24 11:10:00,84.27,84.29,84.15,84.15,2934.0,75.4782,75.4961,75.3707,75.3707,2934.0
2019-10-24 11:15:00,84.15,84.19,84.14,84.16,4189.0,75.3707,75.4065,75.3618,75.3797,4189.0
2019-10-24 11:20:00,84.18,84.3,84.18,84.26,3070.0,75.3976,75.5051,75.3976,75.4692,3070.0
2019-10-24 11:25:00,84.25,84.4,84.25,84.39,7700.0,75.4603,75.5946,75.4603,75.5857,7700.0
2019-10-24 11:30:00,84.4,84.41,84.32,84.33,11653.0,75.5946,75.6036,75.523,75.5319,11653.0
2019-10-24 11:35:00,84.35,84.35,84.12,84.12,3949.0,75.5499,75.5499,75.3439,75.3439,3949.0
2019-10-24 11:40:00,84.15,84.17,84.11,84.15,9712.0,75.3707,75.3886,75.3349,75.3707,9712.0
2019-10-24 11:45:00,84.16,84.24,84.1,84.11,24399.0,75.3797,75.4513,75.3259,75.3349,24399.0
2019-10-24 11:50:00,84.14,84.17,83.97,84.13,20413.0,75.3618,75.3886,75.2095,75.3528,20413.0
2019-10-24 11:55:00,84.13,84.36,84.07,84.35,24404.0,75.3528,75.5588,75.2991,75.5499,24404.0
2019-10-24 12:00:00,84.37,84.43,84.36,84.36,6213.0,75.5678,75.6215,75.5588,75.5588,6213.0
2019-10-24 12:05:00,84.34,84.34,84.18,84.2,6724.0,75.5409,75.5409,75.3976,75.4155,6724.0
2019-10-24 12:10:00,84.21,84.21,84.07,84.07,10662.0,75.4245,75.4245,75.2991,75.2991,10662.0
2019-10-24 12:15:00,84.04,84.04,83.87,83.92,3563.0,75.2722,75.2722,75.1199,75.1647,3563.0
2019-10-24 12:20:00,83.92,83.94,83.88,83.9,4416.0,75.1647,75.1826,75.1289,75.1468,4416.0
2019-10-24 12:25:00,83.9,84.11,83.9,84.1,26977.0,75.1468,75.3349,75.1468,75.3259,26977.0
2019-10-24 12:30:00,84.11,84.13,84.1,84.11,2325.0,75.3349,75.3528,75.3259,75.3349,2325.0
2019-10-24 12:35:00,84.16,84.2,84.16,84.2,900.0,75.3797,75.4155,75.3797,75.4155,900.0
2019-10-24 12:40:00,84.18,84.22,84.11,84.11,6693.0,75.3976,75.4334,75.3349,75.3349,6693.0
2019-10-24 12:45:00,84.12,84.21,84.09,84.17,2024.0,75.3439,75.4245,75.317,75.3886,2024.0
2019-10-24 12:50:00,84.17,84.18,84.12,84.17,2616.0,75.3886,75.3976,75.3439,75.3886,2616.0
2019-10-24 12:55:00,84.2,84.21,84.1,84.15,3186.0,75.4155,75.4245,75.3259,75.3707,3186.0
2019-10-24 13:00:00,84.16,84.24,84.16,84.24,3605.0,75.3797,75.4513,75.3797,75.4513,3605.0
2019-10-24 13:05:00,84.25,84.26,84.18,84.19,2440.0,75.4603,75.4692,75.3976,75.4065,2440.0
2019-10-24 13:10:00,84.21,84.27,84.18,84.25,6404.0,75.4245,75.4782,75.3976,75.4603,6404.0
2019-10-24 13:15:00,84.26,84.27,84.2,84.21,11827.0,75.4692,75.4782,75.4155,75.4245,11827.0
2019-10-24 13:20:00,84.19,84.27,84.19,84.25,8191.0,75.4065,75.4782,75.4065,75.4603,8191.0
2019-10-24 13:25:00,84.25,84.3,84.23,84.27,10417.0,75.4603,75.5051,75.4424,75.4782,10417.0
2019-10-24 13:30:00,84.27,84.3,84.17,84.17,4584.0,75.4782,75.5051,75.3886,75.3886,4584.0
2019-10-24 13:35:00,84.2,84.25,84.17,84.22,2214.0,75.4155,75.4603,75.3886,75.4334,2214.0
2019-10-24 13:40:00,84.21,84.22,84.18,84.2,1600.0,75.4245,75.4334,75.3976,75.4155,1600.0
2019-10-24 13:45:00,84.2,84.22,84.18,84.22,3000.0,75.4155,75.4334,75.3976,75.4334,3000.0
2019-10-24 13:50:00,84.21,84.23,84.18,84.19,3605.0,75.4245,75.4424,75.3976,75.4065,3605.0
2019-10-24 13:55:00,84.19,84.25,84.17,84.25,4572.0,75.4065,75.4603,75.3886,75.4603,4572.0
2019-10-24 14:00:00,84.23,84.25,84.18,84.23,4277.0,75.4424,75.4603,75.3976,75.4424,4277.0
2019-10-24 14:05:00,84.25,84.25,84.19,84.19,5907.0,75.4603,75.4603,75.4065,75.4065,5907.0
2019-10-24 14:10:00,84.21,84.22,84.15,84.2,4159.0,75.4245,75.4334,75.3707,75.4155,4159.0
2019-10-24 14:15:00,84.21,84.24,84.17,84.24,17175.0,75.4245,75.4513,75.3886,75.4513,17175.0
2019-10-24 14:20:00,84.24,84.25,84.22,84.23,2167.0,75.4513,75.4603,75.4334,75.4424,2167.0
2019-10-24 14:25:00,84.27,84.28,84.21,84.27,4110.0,75.4782,75.4872,75.4245,75.4782,4110.0
2019-10-24 14:30:00,84.25,84.33,84.25,84.32,11379.0,75.4603,75.5319,75.4603,75.523,11379.0
2019-10-24 14:35:00,84.32,84.34,84.29,84.29,10880.0,75.523,75.5409,75.4961,75.4961,10880.0
2019-10-24 14:40:00,84.27,84.32,84.27,84.31,2510.0,75.4782,75.523,75.4782,75.514,2510.0
2019-10-24 14:45:00,84.32,84.33,84.29,84.31,7340.0,75.523,75.5319,75.4961,75.514,7340.0
2019-10-24 14:50:00,84.31,84.35,84.31,84.32,2500.0,75.514,75.5499,75.514,75.523,2500.0
2019-10-24 14:55:00,84.33,84.36,84.31,84.32,4479.0,75.5319,75.5588,75.514,75.523,4479.0
2019-10-24 15:00:00,84.33,84.36,84.31,84.33,7667.0,75.5319,75.5588,75.514,75.5319,7667.0
2019-10-24 15:05:00,84.32,84.32,84.27,84.3,3015.0,75.523,75.523,75.4782,75.5051,3015.0
2019-10-24 15:10:00,84.31,84.31,84.27,84.28,5111.0,75.514,75.514,75.4782,75.4872,5111.0
2019-10-24 15:15:00,84.28,84.35,84.25,84.34,6882.0,75.4872,75.5499,75.4603,75.5409,6882.0
2019-10-24 15:20:00,84.34,84.34,84.31,84.31,3920.0,75.5409,75.5409,75.514,75.514,3920.0
2019-10-24 15:25:00,84.33,84.37,84.32,84.34,8008.0,75.5319,75.5678,75.523,75.5409,8008.0
2019-10-24 15:30:00,84.34,84.34,84.24,84.25,8462.0,75.5409,75.5409,75.4513,75.4603,8462.0
2019-10-24 15:35:00,84.26,84.33,84.23,84.33,11106.0,75.4692,75.5319,75.4424,75.5319,11106.0
2019-10-24 15:40:00,84.35,84.37,84.3,84.31,7811.0,75.5499,75.5678,75.5051,75.514,7811.0
2019-10-24 15:45:00,84.31,84.37,84.3,84.37,12117.0,75.514,75.5678,75.5051,75.5678,12117.0
2019-10-24 15:50:00,84.37,84.38,84.28,84.35,28270.0,75.5678,75.5767,75.4872,75.5499,28270.0
2019-10-24 15:55:00,84.36,84.38,84.18,84.25,165136.0,75.5588,75.5767,75.3976,75.4603,165136.0
2019-10-25 09:30:00,84.85,84.85,84.3,84.32,21373.0,75.9977,75.9977,75.5051,75.523,21373.0
2019-10-25 09:35:00,84.33,84.62,84.31,84.58,9399.0,75.5319,75.7917,75.514,75.7559,9399.0
2019-10-25 09:40:00,84.67,84.76,84.44,84.44,7711.0,75.8365,75.9171,75.6305,75.6305,7711.0
2019-10-25 09:45:00,84.44,84.56,84.27,84.48,18088.0,75.6305,75.7379,75.4782,75.6663,18088.0
2019-10-25 09:50:00,84.48,84.74,84.48,84.6,9720.0,75.6663,75.8992,75.6663,75.7738,9720.0
2019-10-25 09:55:00,84.61,84.71,84.4,84.59,11344.0,75.7827,75.8723,75.5946,75.7648,11344.0
2019-10-25 10:00:00,84.57,84.66,84.35,84.41,12506.0,75.7469,75.8275,75.5499,75.6036,12506.0
2019-10-25 10:05:00,84.41,84.59,84.37,84.43,11112.0,75.6036,75.7648,75.5678,75.6215,11112.0
2019-10-25 10:10:00,84.48,84.62,84.34,84.6,7264.0,75.6663,75.7917,75.5409,75.7738,7264.0
2019-10-25 10:15:00,84.59,84.62,84.51,84.57,12487.0,75.7648,75.7917,75.6932,75.7469,12487.0
2019-10-25 10:20:00,84.55,84.6,84.5,84.52,20702.0,75.729,75.7738,75.6842,75.7021,20702.0
2019-10-25 10:25:00,84.54,84.56,84.45,84.48,6734.0,75.72,75.7379,75.6394,75.6663,6734.0
2019-10-25 10:30:00,84.51,84.64,84.48,84.6,6780.0,75.6932,75.8096,75.6663,75.7738,6780.0
2019-10-25 10:35:00,84.59,84.63,84.54,84.63,26557.0,75.7648,75.8006,75.72,75.8006,26557.0
2019-10-25 10:40:00,84.62,84.64,84.54,84.58,13131.0,75.7917,75.8096,75.72,75.7559,13131.0
2019-10-25 10:45:00,84.58,84.77,84.55,84.75,18685.0,75.7559,75.926,75.729,75.9081,18685.0
2019-10-25 10:50:00,84.75,84.92,84.72,84.91,13204.0,75.9081,76.0604,75.8813,76.0514,13204.0
2019-10-25 10:55:00,84.92,85.04,84.9,85.04,47138.0,76.0604,76.1679,76.0425,76.1679,47138.0
2019-10-25 11:00:00,85.03,85.19,85.03,85.19,15349.0,76.1589,76.3022,76.1589,76.3022,15349.0
2019-10-25 11:05:00,85.17,85.45,85.17,85.43,22878.0,76.2843,76.5351,76.2843,76.5172,22878.0
2019-10-25 11:10:00,85.44,85.62,85.42,85.5,40756.0,76.5261,76.6874,76.5082,76.5799,40756.0
2019-10-25 11:15:00,85.46,85.62,85.45,85.59,27277.0,76.544,76.6874,76.5351,76.6605,27277.0
2019-10-25 11:20:00,85.59,85.72,85.59,85.72,11420.0,76.6605,76.7769,76.6605,76.7769,11420.0
2019-10-25 11:25:00,85.69,85.86,85.69,85.82,13577.0,76.7501,76.9023,76.7501,76.8665,13577.0
2019-10-25 11:30:00,85.83,85.83,85.66,85.73,12417.0,76.8754,76.8754,76.7232,76.7859,12417.0
2019-10-25 11:35:00,85.72,85.78,85.62,85.7,10268.0,76.7769,76.8307,76.6874,76.759,10268.0
2019-10-25 11:40:00,85.7,85.7,85.59,85.65,13293.0,76.759,76.759,76.6605,76.7142,13293.0
2019-10-25 11:45:00,85.66,85.81,85.65,85.78,6437.0,76.7232,76.8575,76.7142,76.8307,6437.0
2019-10-25 11:50:00,85.77,85.79,85.68,85.72,10124.0,76.8217,76.8396,76.7411,76.7769,10124.0
2019-10-25 11:55:00,85.72,85.82,85.71,85.82,32504.0,76.7769,76.8665,76.768,76.8665,32504.0
2019-10-25 12:00:00,85.83,85.84,85.67,85.7,8186.0,76.8754,76.8844,76.7321,76.759,8186.0
2019-10-25 12:05:00,85.66,85.7,85.64,85.68,10117.0,76.7232,76.759,76.7053,76.7411,10117.0
2019-10-25 12:10:00,85.67,85.67,85.45,85.45,6136.0,76.7321,76.7321,76.5351,76.5351,6136.0
2019-10-25 12:15:00,85.44,85.46,85.32,85.36,17939.0,76.5261,76.544,76.4187,76.4545,17939.0
2019-10-25 12:20:00,85.37,85.46,85.34,85.46,7744.0,76.4634,76.544,76.4366,76.544,7744.0
2019-10-25 12:25:00,85.5,85.57,85.47,85.57,10455.0,76.5799,76.6426,76.553,76.6426,10455.0
2019-10-25 12:30:00,85.56,85.58,85.42,85.42,10601.0,76.6336,76.6515,76.5082,76.5082,10601.0
2019-10-25 12:35:00,85.44,85.54,85.43,85.51,9208.0,76.5261,76.6157,76.5172,76.5888,9208.0
2019-10-25 12:40:00,85.52,85.52,85.43,85.46,8525.0,76.5978,76.5978,76.5172,76.544,8525.0
2019-10-25 12:45:00,85.46,85.49,85.45,85.45,11279.0,76.544,76.5709,76.5351,76.5351,11279.0
2019-10-25 12:50:00,85.45,85.49,85.41,85.42,8212.0,76.5351,76.5709,76.4993,76.5082,8212.0
2019-10-25 12:55:00,85.4,85.46,85.4,85.45,5184.0,76.4903,76.544,76.4903,76.5351,5184.0
2019-10-25 13:00:00,85.47,85.49,85.4,85.48,9253.0,76.553,76.5709,76.4903,76.562,9253.0
2019-10-25 13:05:00,85.48,85.48,85.44,85.45,15496.0,76.562,76.562,76.5261,76.5351,15496.0
2019-10-25 13:10:00,85.43,85.63,85.43,85.58,7474.0,76.5172,76.6963,76.5172,76.6515,7474.0
2019-10-25 13:15:00,85.58,85.62,85.54,85.6,7215.0,76.6515,76.6874,76.6157,76.6694,7215.0
2019-10-25 13:20:00,85.6,85.61,85.57,85.6,6581.0,76.6694,76.6784,76.6426,76.6694,6581.0
2019-10-25 13:25:00,85.6,85.62,85.58,85.61,3885.0,76.6694,76.6874,76.6515,76.6784,3885.0
2019-10-25 13:30:00,85.62,85.65,85.57,85.59,9496.0,76.6874,76.7142,76.6426,76.6605,9496.0
2019-10-25 13:35:00,85.59,85.63,85.59,85.61,6300.0,76.6605,76.6963,76.6605,76.6784,6300.0
2019-10-25 13:40:00,85.59,85.59,85.41,85.54,18575.0,76.6605,76.6605,76.4993,76.6157,18575.0
2019-10-25 13:45:00,85.54,85.55,85.48,85.49,3697.0,76.6157,76.6247,76.562,76.5709,3697.0
2019-10-25 13:50:00,85.5,85.55,85.48,85.53,7117.0,76.5799,76.6247,76.562,76.6067,7117.0
2019-10-25 13:55:00,85.51,85.54,85.44,85.46,10761.0,76.5888,76.6157,76.5261,76.544,10761.0
2019-10-25 14:00:00,85.46,85.55,85.41,85.42,24517.0,76.544,76.6247,76.4993,76.5082,24517.0
2019-10-25 14:05:00,85.44,85.47,85.38,85.47,7806.0,76.5261,76.553,76.4724,76.553,7806.0
2019-10-25 14:10:00,85.47,85.55,85.47,85.55,4163.0,76.553,76.6247,76.553,76.6247,4163.0
2019-10-25 14:15:00,85.55,85.6,85.51,85.57,12439.0,76.6247,76.6694,76.5888,76.6426,12439.0
2019-10-25 14:20:00,85.56,85.63,85.56,85.63,38009.0,76.6336,76.6963,76.6336,76.6963,38009.0
2019-10-25 14:25:00,85.63,85.65,85.59,85.61,118594.0,76.6963,76.7142,76.6605,76.6784,118594.0
2019-10-25 14:30:00,85.6,85.66,85.54,85.57,11888.0,76.6694,76.7232,76.6157,76.6426,11888.0
2019-10-25 14:35:00,85.55,85.62,85.51,85.62,6197.0,76.6247,76.6874,76.5888,76.6874,6197.0
2019-10-25 14:40:00,85.64,85.76,85.64,85.69,10656.0,76.7053,76.8128,76.7053,76.7501,10656.0
2019-10-25 14:45:00,85.69,85.8,85.67,85.79,8300.0,76.7501,76.8486,76.7321,76.8396,8300.0
2019-10-25 14:50:00,85.78,85.8,85.73,85.77,8787.0,76.8307,76.8486,76.7859,76.8217,8787.0
2019-10-25 14:55:00,85.79,85.82,85.76,85.76,17458.0,76.8396,76.8665,76.8128,76.8128,17458.0
2019-10-25 15:00:00,85.75,85.75,85.67,85.75,15989.0,76.8038,76.8038,76.7321,76.8038,15989.0
2019-10-25 15:05:00,85.74,85.74,85.68,85.73,7702.0,76.7948,76.7948,76.7411,76.7859,7702.0
2019-10-25 15:10:00,85.74,85.82,85.74,85.81,8598.0,76.7948,76.8665,76.7948,76.8575,8598.0
2019-10-25 15:15:00,85.81,85.82,85.78,85.8,14261.0,76.8575,76.8665,76.8307,76.8486,14261.0
2019-10-25 15:20:00,85.8,85.87,85.78,85.83,95109.0,76.8486,76.9113,76.8307,76.8754,95109.0
2019-10-25 15:25:00,85.83,85.88,85.81,85.82,18680.0,76.8754,76.9202,76.8575,76.8665,18680.0
2019-10-25 15:30:00,85.81,85.91,85.79,85.88,25470.0,76.8575,76.9471,76.8396,76.9202,25470.0
2019-10-25 15:35:00,85.88,85.89,85.83,85.87,127874.0,76.9202,76.9292,76.8754,76.9113,127874.0
2019-10-25 15:40:00,85.87,85.91,85.83,85.86,38018.0,76.9113,76.9471,76.8754,76.9023,38018.0
2019-10-25 15:45:00,85.87,85.87,85.72,85.72,38712.0,76.9113,76.9113,76.7769,76.7769,38712.0
2019-10-25 15:50:00,85.71,85.75,85.66,85.67,57625.0,76.768,76.8038,76.7232,76.7321,57625.0
2019-10-25 15:55:00,85.68,85.76,85.62,85.62,147747.0,76.7411,76.8128,76.6874,76.6874,147747.0
2019-10-28 09:30:00,86.48,87.13,86.46,86.79,97609.0,77.4576,78.0398,77.4397,77.7353,97609.0
2019-10-28 09:35:00,86.74,87.24,86.74,87.24,40159.0,77.6905,78.1383,77.6905,78.1383,40159.0
2019-10-28 09:40:00,87.25,87.41,87.19,87.37,29179.0,78.1473,78.2906,78.0936,78.2548,29179.0
2019-10-28 09:45:00,87.36,87.63,87.36,87.58,33432.0,78.2458,78.4877,78.2458,78.4429,33432.0
2019-10-28 09:50:00,87.54,87.55,87.2,87.49,39297.0,78.407,78.416,78.1025,78.3623,39297.0
2019-10-28 09:55:00,87.42,87.53,87.39,87.48,24211.0,78.2996,78.3981,78.2727,78.3533,24211.0
2019-10-28 10:00:00,87.5,87.63,87.44,87.59,36463.0,78.3712,78.4877,78.3175,78.4518,36463.0
2019-10-28 10:05:00,87.58,87.59,87.27,87.29,25866.0,78.4429,78.4518,78.1652,78.1831,25866.0
2019-10-28 10:10:00,87.3,87.36,87.22,87.22,27321.0,78.1921,78.2458,78.1204,78.1204,27321.0
2019-10-28 10:15:00,87.19,87.33,87.13,87.19,27066.0,78.0936,78.219,78.0398,78.0936,27066.0
2019-10-28 10:20:00,87.19,87.26,87.19,87.22,10736.0,78.0936,78.1563,78.0936,78.1204,10736.0
2019-10-28 10:25:00,87.19,87.2,87.11,87.16,43608.0,78.0936,78.1025,78.0219,78.0667,43608.0
2019-10-28 10:30:00,87.15,87.29,87.12,87.29,16878.0,78.0577,78.1831,78.0309,78.1831,16878.0
2019-10-28 10:35:00,87.3,87.3,87.16,87.17,62360.0,78.1921,78.1921,78.0667,78.0756,62360.0
2019-10-28 10:40:00,87.19,87.26,87.0,87.0,65537.0,78.0936,78.1563,77.9234,77.9234,65537.0
2019-10-28 10:45:00,87.0,87.2,87.0,87.12,19826.0,77.9234,78.1025,77.9234,78.0309,19826.0
2019-10-28 10:50:00,87.11,87.11,87.01,87.06,17288.0,78.0219,78.0219,77.9323,77.9771,17288.0
2019-10-28 10:55:00,87.07,87.17,87.04,87.08,49733.0,77.9861,78.0756,77.9592,77.995,49733.0
2019-10-28 11:00:00,87.09,87.14,87.05,87.07,34417.0,78.004,78.0488,77.9682,77.9861,34417.0
2019-10-28 11:05:00,87.07,87.15,87.06,87.14,42321.0,77.9861,78.0577,77.9771,78.0488,42321.0
2019-10-28 11:10:00,87.15,87.41,87.15,87.33,43382.0,78.0577,78.2906,78.0577,78.219,43382.0
2019-10-28 11:15:00,87.33,87.34,87.2,87.31,39869.0,78.219,78.2279,78.1025,78.201,39869.0
2019-10-28 11:20:00,87.3,87.36,87.24,87.32,30967.0,78.1921,78.2458,78.1383,78.21,30967.0
2019-10-28 11:25:00,87.34,87.41,87.24,87.3,19693.0,78.2279,78.2906,78.1383,78.1921,19693.0
2019-10-28 11:30:00,87.29,87.34,87.15,87.24,17108.0,78.1831,78.2279,78.0577,78.1383,17108.0
2019-10-28 11:35:00,87.25,87.38,87.24,87.27,15941.0,78.1473,78.2637,78.1383,78.1652,15941.0
2019-10-28 11:40:00,87.27,87.35,87.25,87.32,12347.0,78.1652,78.2369,78.1473,78.21,12347.0
2019-10-28 11:45:00,87.31,87.34,87.27,87.32,5852.0,78.201,78.2279,78.1652,78.21,5852.0
2019-10-28 11:50:00,87.31,87.35,87.23,87.23,10393.0,78.201,78.2369,78.1294,78.1294,10393.0
2019-10-28 11:55:00,87.23,87.28,87.2,87.28,12788.0,78.1294,78.1742,78.1025,78.1742,12788.0
2019-10-28 12:00:00,87.28,87.28,87.2,87.23,14820.0,78.1742,78.1742,78.1025,78.1294,14820.0
2019-10-28 12:05:00,87.23,87.26,87.18,87.24,12248.0,78.1294,78.1563,78.0846,78.1383,12248.0
2019-10-28 12:10:00,87.25,87.31,87.22,87.31,10621.0,78.1473,78.201,78.1204,78.201,10621.0
2019-10-28 12:15:00,87.31,87.4,87.3,87.31,31772.0,78.201,78.2817,78.1921,78.201,31772.0
2019-10-28 12:20:00,87.31,87.39,87.31,87.36,12074.0,78.201,78.2727,78.201,78.2458,12074.0
2019-10-28 12:25:00,87.34,87.35,87.27,87.3,11210.0,78.2279,78.2369,78.1652,78.1921,11210.0
2019-10-28 12:30:00,87.26,87.27,87.12,87.13,9914.0,78.1563,78.1652,78.0309,78.0398,9914.0
2019-10-28 12:35:00,87.12,87.12,87.01,87.03,15396.0,78.0309,78.0309,77.9323,77.9503,15396.0
2019-10-28 12:40:00,87.03,87.08,87.0,87.02,20397.0,77.9503,77.995,77.9234,77.9413,20397.0
2019-10-28 12:45:00,87.0,87.06,87.0,87.01,13431.0,77.9234,77.9771,77.9234,77.9323,13431.0
2019-10-28 12:50:00,87.02,87.05,86.97,87.0,45192.0,77.9413,77.9682,77.8965,77.9234,45192.0
2019-10-28 12:55:00,87.01,87.04,87.0,87.02,11004.0,77.9323,77.9592,77.9234,77.9413,11004.0
2019-10-28 13:00:00,87.02,87.04,86.88,86.89,42482.0,77.9413,77.9592,77.8159,77.8249,42482.0
2019-10-28 13:05:00,86.89,86.89,86.72,86.77,28107.0,77.8249,77.8249,77.6726,77.7174,28107.0
2019-10-28 13:10:00,86.77,86.83,86.68,86.69,21710.0,77.7174,77.7711,77.6368,77.6457,21710.0
2019-10-28 13:15:00,86.69,86.74,86.6,86.62,25079.0,77.6457,77.6905,77.5651,77.583,25079.0
2019-10-28 13:20:00,86.62,86.7,86.61,86.7,28847.0,77.583,77.6547,77.5741,77.6547,28847.0
2019-10-28 13:25:00,86.69,86.89,86.69,86.86,24836.0,77.6457,77.8249,77.6457,77.798,24836.0
2019-10-28 13:30:00,86.86,86.93,86.85,86.86,10523.0,77.798,77.8607,77.789,77.798,10523.0
2019-10-28 13:35:00,86.85,86.86,86.77,86.84,14045.0,77.789,77.798,77.7174,77.7801,14045.0
2019-10-28 13:40:00,86.84,86.87,86.81,86.87,9869.0,77.7801,77.8069,77.7532,77.8069,9869.0
2019-10-28 13:45:00,86.87,87.03,86.86,87.02,11751.0,77.8069,77.9503,77.798,77.9413,11751.0
2019-10-28 13:50:00,87.01,87.09,87.01,87.09,15800.0,77.9323,78.004,77.9323,78.004,15800.0
2019-10-28 13:55:00,87.07,87.12,87.03,87.08,14743.0,77.9861,78.0309,77.9503,77.995,14743.0
2019-10-28 14:00:00,87.1,87.2,87.09,87.2,14518.0,78.013,78.1025,78.004,78.1025,14518.0
2019-10-28 14:05:00,87.22,87.24,87.17,87.2,9389.0,78.1204,78.1383,78.0756,78.1025,9389.0
2019-10-28 14:10:00,87.19,87.21,87.15,87.19,9953.0,78.0936,78.1115,78.0577,78.0936,9953.0
2019-10-28 14:15:00,87.2,87.28,87.19,87.25,9720.0,78.1025,78.1742,78.0936,78.1473,9720.0
2019-10-28 14:20:00,87.27,87.27,87.18,87.2,7910.0,78.1652,78.1652,78.0846,78.1025,7910.0
2019-10-28 14:25:00,87.18,87.22,87.12,87.21,8922.0,78.0846,78.1204,78.0309,78.1115,8922.0
2019-10-28 14:30:00,87.22,87.22,87.17,87.2,13394.0,78.1204,78.1204,78.0756,78.1025,13394.0
2019-10-28 14:35:00,87.2,87.28,87.19,87.26,14003.0,78.1025,78.1742,78.0936,78.1563,14003.0
2019-10-28 14:40:00,87.27,87.33,87.23,87.32,12334.0,78.1652,78.219,78.1294,78.21,12334.0
2019-10-28 14:45:00,87.31,87.39,87.25,87.39,23898.0,78.201,78.2727,78.1473,78.2727,23898.0
2019-10-28 14:50:00,87.38,87.48,87.37,87.48,27549.0,78.2637,78.3533,78.2548,78.3533,27549.0
2019-10-28 14:55:00,87.46,87.51,87.43,87.47,20175.0,78.3354,78.3802,78.3085,78.3443,20175.0
2019-10-28 15:00:00,87.47,87.51,87.44,87.49,24051.0,78.3443,78.3802,78.3175,78.3623,24051.0
2019-10-28 15:05:00,87.49,87.52,87.38,87.4,25810.0,78.3623,78.3891,78.2637,78.2817,25810.0
2019-10-28 15:10:00,87.4,87.63,87.38,87.52,61060.0,78.2817,78.4877,78.2637,78.3891,61060.0
2019-10-28 15:15:00,87.52,87.55,87.44,87.44,26513.0,78.3891,78.416,78.3175,78.3175,26513.0
2019-10-28 15:20:00,87.43,87.53,87.41,87.45,23956.0,78.3085,78.3981,78.2906,78.3264,23956.0
2019-10-28 15:25:00,87.45,87.62,87.42,87.61,33484.0,78.3264,78.4787,78.2996,78.4697,33484.0
2019-10-28 15:30:00,87.6,87.63,87.55,87.61,44874.0,78.4608,78.4877,78.416,78.4697,44874.0
2019-10-28 15:35:00,87.61,87.61,87.51,87.55,45668.0,78.4697,78.4697,78.3802,78.416,45668.0
2019-10-28 15:40:00,87.55,87.56,87.49,87.56,69362.0,78.416,78.425,78.3623,78.425,69362.0
2019-10-28 15:45:00,87.56,87.59,87.5,87.59,85451.0,78.425,78.4518,78.3712,78.4518,85451.0
2019-10-28 15:50:00,87.59,87.59,87.43,87.44,87949.0,78.4518,78.4518,78.3085,78.3175,87949.0
2019-10-28 15:55:00,87.44,87.53,87.24,87.25,185210.0,78.3175,78.3981,78.1383,78.1473,185210.0
2019-10-29 09:30:00,86.49,87.2,85.63,86.97,114416.0,77.4666,78.1025,76.6963,77.8965,114416.0
2019-10-29 09:35:00,86.94,87.49,86.34,86.95,37331.0,77.8696,78.3623,77.3322,77.8786,37331.0
2019-10-29 09:40:00,86.96,87.71,86.65,87.65,28782.0,77.8876,78.5593,77.6099,78.5056,28782.0
2019-10-29 09:45:00,87.66,88.85,87.65,88.51,62393.0,78.5145,79.5804,78.5056,79.2758,62393.0
2019-10-29 09:50:00,88.46,88.85,88.38,88.75,78813.0,79.2311,79.5804,79.1594,79.4908,78813.0
2019-10-29 09:55:00,88.8,88.98,88.66,88.83,46489.0,79.5356,79.6968,79.4102,79.5625,46489.0
2019-10-29 10:00:00,88.85,88.96,88.56,88.73,37244.0,79.5804,79.6789,79.3206,79.4729,37244.0
2019-10-29 10:05:00,88.68,88.97,88.53,88.53,28438.0,79.4281,79.6879,79.2938,79.2938,28438.0
2019-10-29 10:10:00,88.56,88.56,87.8,88.07,41878.0,79.3206,79.3206,78.6399,78.8818,41878.0
2019-10-29 10:15:00,88.11,88.17,87.99,88.13,26535.0,78.9176,78.9713,78.8101,78.9355,26535.0
2019-10-29 10:20:00,88.13,88.51,88.0,88.48,14663.0,78.9355,79.2758,78.8191,79.249,14663.0
2019-10-29 10:25:00,88.49,88.5,88.22,88.23,16246.0,79.2579,79.2669,79.0161,79.0251,16246.0
2019-10-29 10:30:00,88.23,88.39,88.08,88.32,22361.0,79.0251,79.1684,78.8907,79.1057,22361.0
2019-10-29 10:35:00,88.3,88.79,88.25,88.79,55559.0,79.0878,79.5266,79.043,79.5266,55559.0
2019-10-29 10:40:00,88.72,89.0,88.72,88.94,47672.0,79.4639,79.7147,79.4639,79.661,47672.0
2019-10-29 10:45:00,88.92,89.05,88.81,88.92,20011.0,79.6431,79.7595,79.5445,79.6431,20011.0
2019-10-29 10:50:00,88.91,89.3,88.9,89.22,64122.0,79.6341,79.9834,79.6252,79.9118,64122.0
2019-10-29 10:55:00,89.22,89.26,88.61,88.62,37525.0,79.9118,79.9476,79.3654,79.3744,37525.0
2019-10-29 11:00:00,88.6,88.93,88.51,88.92,15237.0,79.3565,79.652,79.2758,79.6431,15237.0
2019-10-29 11:05:00,88.95,89.0,88.85,88.97,20443.0,79.6699,79.7147,79.5804,79.6879,20443.0
2019-10-29 11:10:00,88.96,88.99,88.67,88.67,17676.0,79.6789,79.7058,79.4192,79.4192,17676.0
2019-10-29 11:15:00,88.7,88.87,88.64,88.83,22662.0,79.446,79.5983,79.3923,79.5625,22662.0
2019-10-29 11:20:00,88.83,88.88,88.6,88.71,38717.0,79.5625,79.6072,79.3565,79.455,38717.0
2019-10-29 11:25:00,88.7,88.92,88.69,88.89,15114.0,79.446,79.6431,79.4371,79.6162,15114.0
2019-10-29 11:30:00,88.9,88.9,88.78,88.8,12903.0,79.6252,79.6252,79.5177,79.5356,12903.0
2019-10-29 11:35:00,88.79,88.84,88.72,88.77,12572.0,79.5266,79.5714,79.4639,79.5087,12572.0
2019-10-29 11:40:00,88.78,88.78,88.45,88.5,17203.0,79.5177,79.5177,79.2221,79.2669,17203.0
2019-10-29 11:45:00,88.52,88.67,88.52,88.67,12237.0,79.2848,79.4192,79.2848,79.4192,12237.0
2019-10-29 11:50:00,88.69,88.84,88.62,88.66,58619.0,79.4371,79.5714,79.3744,79.4102,58619.0
2019-10-29 11:55:00,88.63,88.84,88.47,88.63,44475.0,79.3833,79.5714,79.24,79.3833,44475.0
2019-10-29 12:00:00,88.6,88.62,88.41,88.53,15310.0,79.3565,79.3744,79.1863,79.2938,15310.0
2019-10-29 12:05:00,88.48,88.77,88.47,88.76,18014.0,79.249,79.5087,79.24,79.4998,18014.0
2019-10-29 12:10:00,88.77,88.96,88.77,88.94,15116.0,79.5087,79.6789,79.5087,79.661,15116.0
2019-10-29 12:15:00,88.94,89.19,88.94,88.97,16049.0,79.661,79.8849,79.661,79.6879,16049.0
2019-10-29 12:20:00,88.99,89.11,88.97,89.11,17191.0,79.7058,79.8132,79.6879,79.8132,17191.0
2019-10-29 12:25:00,89.13,89.22,89.12,89.16,7191.0,79.8312,79.9118,79.8222,79.858,7191.0
2019-10-29 12:30:00,89.19,89.19,89.09,89.12,16882.0,79.8849,79.8849,79.7953,79.8222,16882.0
2019-10-29 12:35:00,89.12,89.19,89.09,89.15,8717.0,79.8222,79.8849,79.7953,79.8491,8717.0
2019-10-29 12:40:00,89.15,89.19,89.09,89.12,38909.0,79.8491,79.8849,79.7953,79.8222,38909.0
2019-10-29 12:45:00,89.13,89.24,89.12,89.22,11832.0,79.8312,79.9297,79.8222,79.9118,11832.0
2019-10-29 12:50:00,89.23,89.32,89.18,89.23,16633.0,79.9207,80.0013,79.8759,79.9207,16633.0
2019-10-29 12:55:00,89.23,89.29,89.19,89.25,11342.0,79.9207,79.9745,79.8849,79.9386,11342.0
2019-10-29 13:00:00,89.25,89.29,89.15,89.18,16138.0,79.9386,79.9745,79.8491,79.8759,16138.0
2019-10-29 13:05:00,89.19,89.34,89.19,89.32,7066.0,79.8849,80.0193,79.8849,80.0013,7066.0
2019-10-29 13:10:00,89.34,89.35,89.18,89.21,11484.0,80.0193,80.0282,79.8759,79.9028,11484.0
2019-10-29 13:15:00,89.22,89.23,89.09,89.09,29424.0,79.9118,79.9207,79.7953,79.7953,29424.0
2019-10-29 13:20:00,89.09,89.11,88.85,88.87,29570.0,79.7953,79.8132,79.5804,79.5983,29570.0
2019-10-29 13:25:00,88.87,89.06,88.87,89.05,11990.0,79.5983,79.7685,79.5983,79.7595,11990.0
2019-10-29 13:30:00,89.04,89.13,89.0,89.13,8683.0,79.7506,79.8312,79.7147,79.8312,8683.0
2019-10-29 13:35:00,89.14,89.22,89.11,89.15,19901.0,79.8401,79.9118,79.8132,79.8491,19901.0
2019-10-29 13:40:00,89.12,89.23,89.11,89.22,7659.0,79.8222,79.9207,79.8132,79.9118,7659.0
2019-10-29 13:45:00,89.22,89.26,89.2,89.23,8310.0,79.9118,79.9476,79.8939,79.9207,8310.0
2019-10-29 13:50:00,89.22,89.35,89.22,89.3,14894.0,79.9118,80.0282,79.9118,79.9834,14894.0
2019-10-29 13:55:00,89.31,89.31,89.24,89.28,16123.0,79.9924,79.9924,79.9297,79.9655,16123.0
2019-10-29 14:00:00,89.28,89.28,89.15,89.2,16717.0,79.9655,79.9655,79.8491,79.8939,16717.0
2019-10-29 14:05:00,89.2,89.2,89.03,89.03,15132.0,79.8939,79.8939,79.7416,79.7416,15132.0
2019-10-29 14:10:00,89.03,89.16,89.01,89.16,23801.0,79.7416,79.858,79.7237,79.858,23801.0
2019-10-29 14:15:00,89.15,89.41,89.15,89.41,17310.0,79.8491,80.082,79.8491,80.082,17310.0
2019-10-29 14:20:00,89.4,89.42,89.31,89.34,24664.0,80.073,80.0909,79.9924,80.0193,24664.0
2019-10-29 14:25:00,89.35,89.42,89.33,89.39,17742.0,80.0282,80.0909,80.0103,80.064,17742.0
2019-10-29 14:30:00,89.4,89.45,89.33,89.33,36403.0,80.073,80.1178,80.0103,80.0103,36403.0
2019-10-29 14:35:00,89.33,89.36,89.24,89.35,38478.0,80.0103,80.0372,79.9297,80.0282,38478.0
2019-10-29 14:40:00,89.34,89.34,89.26,89.33,16960.0,80.0193,80.0193,79.9476,80.0103,16960.0
2019-10-29 14:45:00,89.34,89.36,89.27,89.34,12313.0,80.0193,80.0372,79.9566,80.0193,12313.0
2019-10-29 14:50:00,89.34,89.35,89.24,89.24,16549.0,80.0193,80.0282,79.9297,79.9297,16549.0
2019-10-29 14:55:00,89.22,89.24,89.16,89.18,19764.0,79.9118,79.9297,79.858,79.8759,19764.0
2019-10-29 15:00:00,89.17,89.23,89.14,89.23,20605.0,79.867,79.9207,79.8401,79.9207,20605.0
2019-10-29 15:05:00,89.23,89.26,89.1,89.15,20406.0,79.9207,79.9476,79.8043,79.8491,20406.0
2019-10-29 15:10:00,89.15,89.15,89.0,89.0,30907.0,79.8491,79.8491,79.7147,79.7147,30907.0
2019-10-29 15:15:00,88.99,88.99,88.78,88.83,66120.0,79.7058,79.7058,79.5177,79.5625,66120.0
2019-10-29 15:20:00,88.81,88.98,88.71,88.89,70123.0,79.5445,79.6968,79.455,79.6162,70123.0
2019-10-29 15:25:00,88.89,89.03,88.86,88.94,42308.0,79.6162,79.7416,79.5893,79.661,42308.0
2019-10-29 15:30:00,88.95,88.95,88.81,88.86,33464.0,79.6699,79.6699,79.5445,79.5893,33464.0
2019-10-29 15:35:00,88.86,88.87,88.72,88.78,37533.0,79.5893,79.5983,79.4639,79.5177,37533.0
2019-10-29 15:40:00,88.78,88.89,88.75,88.86,51624.0,79.5177,79.6162,79.4908,79.5893,51624.0
2019-10-29 15:45:00,88.87,88.94,88.85,88.94,88974.0,79.5983,79.661,79.5804,79.661,88974.0
2019-10-29 15:50:00,88.93,89.01,88.85,89.0,99163.0,79.652,79.7237,79.5804,79.7147,99163.0
2019-10-29 15:55:00,89.0,89.18,88.95,88.96,331254.0,79.7147,79.8759,79.6699,79.6789,331254.0
2019-10-30 09:30:00,88.98,88.98,88.09,88.44,34166.0,79.6968,79.6968,78.8997,79.2131,34166.0
2019-10-30 09:35:00,88.4,88.4,88.18,88.24,15501.0,79.1773,79.1773,78.9803,79.034,15501.0
2019-10-30 09:40:00,88.25,88.35,88.18,88.33,21327.0,79.043,79.1325,78.9803,79.1146,21327.0
2019-10-30 09:45:00,88.33,88.33,87.88,87.96,25658.0,79.1146,79.1146,78.7116,78.7832,25658.0
2019-10-30 09:50:00,87.95,88.08,87.79,87.93,23112.0,78.7743,78.8907,78.631,78.7564,23112.0
2019-10-30 09:55:00,87.93,88.08,87.9,87.92,10388.0,78.7564,78.8907,78.7295,78.7474,10388.0
2019-10-30 10:00:00,87.93,88.0,87.61,87.88,35736.0,78.7564,78.8191,78.4697,78.7116,35736.0
2019-10-30 10:05:00,87.85,88.06,87.84,88.03,11743.0,78.6847,78.8728,78.6757,78.8459,11743.0
2019-10-30 10:10:00,88.03,88.05,87.87,87.91,17219.0,78.8459,78.8638,78.7026,78.7384,17219.0
2019-10-30 10:15:00,87.88,87.96,87.83,87.9,16356.0,78.7116,78.7832,78.6668,78.7295,16356.0
2019-10-30 10:20:00,87.91,87.91,87.66,87.71,16892.0,78.7384,78.7384,78.5145,78.5593,16892.0
2019-10-30 10:25:00,87.72,87.85,87.68,87.76,11261.0,78.5683,78.6847,78.5324,78.6041,11261.0
2019-10-30 10:30:00,87.76,87.76,87.67,87.67,16038.0,78.6041,78.6041,78.5235,78.5235,16038.0
2019-10-30 10:35:00,87.69,87.72,87.43,87.43,186398.0,78.5414,78.5683,78.3085,78.3085,186398.0
2019-10-30 10:40:00,87.44,87.5,87.39,87.45,21226.0,78.3175,78.3712,78.2727,78.3264,21226.0
2019-10-30 10:45:00,87.45,87.47,87.29,87.3,41105.0,78.3264,78.3443,78.1831,78.1921,41105.0
2019-10-30 10:50:00,87.27,87.54,87.22,87.54,34715.0,78.1652,78.407,78.1204,78.407,34715.0
2019-10-30 10:55:00,87.54,87.86,87.54,87.78,54754.0,78.407,78.6937,78.407,78.622,54754.0
2019-10-30 11:00:00,87.8,87.82,87.73,87.77,24563.0,78.6399,78.6578,78.5772,78.613,24563.0
2019-10-30 11:05:00,87.77,87.82,87.65,87.78,21289.0,78.613,78.6578,78.5056,78.622,21289.0
2019-10-30 11:10:00,87.79,87.81,87.59,87.59,12790.0,78.631,78.6489,78.4518,78.4518,12790.0
2019-10-30 11:15:00,87.59,87.59,87.47,87.52,13952.0,78.4518,78.4518,78.3443,78.3891,13952.0
2019-10-30 11:20:00,87.52,87.52,87.38,87.4,19507.0,78.3891,78.3891,78.2637,78.2817,19507.0
2019-10-30 11:25:00,87.43,87.47,87.39,87.41,9156.0,78.3085,78.3443,78.2727,78.2906,9156.0
2019-10-30 11:30:00,87.41,87.51,87.4,87.41,11941.0,78.2906,78.3802,78.2817,78.2906,11941.0
2019-10-30 11:35:00,87.42,87.72,87.41,87.63,22579.0,78.2996,78.5683,78.2906,78.4877,22579.0
2019-10-30 11:40:00,87.64,87.69,87.5,87.66,13959.0,78.4966,78.5414,78.3712,78.5145,13959.0
2019-10-30 11:45:00,87.66,87.7,87.61,87.67,8958.0,78.5145,78.5504,78.4697,78.5235,8958.0
2019-10-30 11:50:00,87.66,87.68,87.52,87.54,8712.0,78.5145,78.5324,78.3891,78.407,8712.0
2019-10-30 11:55:00,87.53,87.64,87.53,87.62,7093.0,78.3981,78.4966,78.3981,78.4787,7093.0
2019-10-30 12:00:00,87.6,87.69,87.55,87.59,12832.0,78.4608,78.5414,78.416,78.4518,12832.0
2019-10-30 12:05:00,87.59,87.6,87.51,87.51,15690.0,78.4518,78.4608,78.3802,78.3802,15690.0
2019-10-30 12:10:00,87.51,87.54,87.36,87.39,12946.0,78.3802,78.407,78.2458,78.2727,12946.0
2019-10-30 12:15:00,87.4,87.43,87.33,87.37,16600.0,78.2817,78.3085,78.219,78.2548,16600.0
2019-10-30 12:20:00,87.36,87.46,87.35,87.46,31246.0,78.2458,78.3354,78.2369,78.3354,31246.0
2019-10-30 12:25:00,87.45,87.67,87.44,87.61,19686.0,78.3264,78.5235,78.3175,78.4697,19686.0
2019-10-30 12:30:00,87.62,87.67,87.51,87.55,11918.0,78.4787,78.5235,78.3802,78.416,11918.0
2019-10-30 12:35:00,87.55,87.56,87.5,87.52,8719.0,78.416,78.425,78.3712,78.3891,8719.0
2019-10-30 12:40:00,87.53,87.62,87.52,87.6,9052.0,78.3981,78.4787,78.3891,78.4608,9052.0
2019-10-30 12:45:00,87.6,87.62,87.57,87.59,6139.0,78.4608,78.4787,78.4339,78.4518,6139.0
2019-10-30 12:50:00,87.6,87.71,87.59,87.66,8629.0,78.4608,78.5593,78.4518,78.5145,8629.0
2019-10-30 12:55:00,87.67,87.83,87.66,87.81,10076.0,78.5235,78.6668,78.5145,78.6489,10076.0
2019-10-30 13:00:00,87.8,87.91,87.77,87.84,7977.0,78.6399,78.7384,78.613,78.6757,7977.0
2019-10-30 13:05:00,87.84,87.9,87.76,87.78,7592.0,78.6757,78.7295,78.6041,78.622,7592.0
2019-10-30 13:10:00,87.79,87.81,87.64,87.71,7029.0,78.631,78.6489,78.4966,78.5593,7029.0
2019-10-30 13:15:00,87.71,87.75,87.68,87.69,9505.0,78.5593,78.5951,78.5324,78.5414,9505.0
2019-10-30 13:20:00,87.68,87.71,87.67,87.7,11552.0,78.5324,78.5593,78.5235,78.5504,11552.0
2019-10-30 13:25:00,87.71,87.84,87.71,87.8,15575.0,78.5593,78.6757,78.5593,78.6399,15575.0
2019-10-30 13:30:00,87.81,87.94,87.8,87.94,13374.0,78.6489,78.7653,78.6399,78.7653,13374.0
2019-10-30 13:35:00,87.94,87.97,87.91,87.91,8782.0,78.7653,78.7922,78.7384,78.7384,8782.0
2019-10-30 13:40:00,87.91,88.0,87.89,87.95,9464.0,78.7384,78.8191,78.7205,78.7743,9464.0
2019-10-30 13:45:00,87.95,87.98,87.83,87.84,16053.0,78.7743,78.8011,78.6668,78.6757,16053.0
2019-10-30 13:50:00,87.84,87.99,87.82,87.95,16268.0,78.6757,78.8101,78.6578,78.7743,16268.0
2019-10-30 13:55:00,87.94,88.08,87.84,88.03,27267.0,78.7653,78.8907,78.6757,78.8459,27267.0
2019-10-30 14:00:00,87.97,88.07,87.57,88.06,13001.0,78.7922,78.8818,78.4339,78.8728,13001.0
2019-10-30 14:05:00,88.05,88.14,88.04,88.14,15610.0,78.8638,78.9444,78.8549,78.9444,15610.0
2019-10-30 14:10:00,88.14,88.23,88.11,88.13,16569.0,78.9444,79.0251,78.9176,78.9355,16569.0
2019-10-30 14:15:00,88.14,88.24,88.12,88.14,13478.0,78.9444,79.034,78.9265,78.9444,13478.0
2019-10-30 14:20:00,88.15,88.21,88.12,88.13,7041.0,78.9534,79.0071,78.9265,78.9355,7041.0
2019-10-30 14:25:00,88.13,88.13,88.02,88.04,10761.0,78.9355,78.9355,78.837,78.8549,10761.0
2019-10-30 14:30:00,88.05,88.13,87.95,88.07,15834.0,78.8638,78.9355,78.7743,78.8818,15834.0
2019-10-30 14:35:00,88.09,88.26,88.08,88.13,16898.0,78.8997,79.0519,78.8907,78.9355,16898.0
2019-10-30 14:40:00,88.15,88.16,88.02,88.07,13463.0,78.9534,78.9624,78.837,78.8818,13463.0
2019-10-30 14:45:00,88.05,88.17,88.05,88.12,10045.0,78.8638,78.9713,78.8638,78.9265,10045.0
2019-10-30 14:50:00,88.12,88.24,88.1,88.2,26470.0,78.9265,79.034,78.9086,78.9982,26470.0
2019-10-30 14:55:00,88.18,88.37,88.18,88.31,22968.0,78.9803,79.1505,78.9803,79.0967,22968.0
2019-10-30 15:00:00,88.31,88.36,88.29,88.31,23207.0,79.0967,79.1415,79.0788,79.0967,23207.0
2019-10-30 15:05:00,88.33,88.37,88.26,88.27,15027.0,79.1146,79.1505,79.0519,79.0609,15027.0
2019-10-30 15:10:00,88.28,88.32,88.18,88.19,17316.0,79.0698,79.1057,78.9803,78.9892,17316.0
2019-10-30 15:15:00,88.2,88.27,88.19,88.22,14851.0,78.9982,79.0609,78.9892,79.0161,14851.0
2019-10-30 15:20:00,88.21,88.37,88.18,88.29,25183.0,79.0071,79.1505,78.9803,79.0788,25183.0
2019-10-30 15:25:00,88.3,88.31,88.18,88.18,35050.0,79.0878,79.0967,78.9803,78.9803,35050.0
2019-10-30 15:30:00,88.18,88.2,88.04,88.05,31415.0,78.9803,78.9982,78.8549,78.8638,31415.0
2019-10-30 15:35:00,88.05,88.12,88.01,88.1,22511.0,78.8638,78.9265,78.828,78.9086,22511.0
2019-10-30 15:40:00,88.11,88.18,88.1,88.15,24393.0,78.9176,78.9803,78.9086,78.9534,24393.0
2019-10-30 15:45:00,88.15,88.18,88.07,88.13,41381.0,78.9534,78.9803,78.8818,78.9355,41381.0
2019-10-30 15:50:00,88.14,88.38,88.13,88.35,66630.0,78.9444,79.1594,78.9355,79.1325,66630.0
2019-10-30 15:55:00,88.33,88.35,88.14,88.27,127359.0,79.1146,79.1325,78.9444,79.0609,127359.0
2019-10-31 09:30:00,87.41,87.41,87.03,87.05,31662.0,78.9287,78.9287,78.5856,78.6037,31662.0
2019-10-31 09:35:00,86.98,87.06,86.72,86.73,4000.0,78.5404,78.6127,78.3057,78.3147,4000.0
2019-10-31 09:40:00,86.67,87.06,86.65,86.88,5172.0,78.2605,78.6127,78.2425,78.4502,5172.0
2019-10-31 09:45:00,86.92,87.11,86.89,87.0,6750.0,78.4863,78.6578,78.4592,78.5585,6750.0
2019-10-31 09:50:00,86.97,86.97,86.7,86.77,11278.0,78.5314,78.5314,78.2876,78.3508,11278.0
2019-10-31 09:55:00,86.83,86.84,86.68,86.75,2689.0,78.405,78.414,78.2696,78.3328,2689.0
2019-10-31 10:00:00,86.76,86.76,86.37,86.43,14080.0,78.3418,78.3418,77.9896,78.0438,14080.0
2019-10-31 10:05:00,86.4,86.43,86.31,86.38,6522.0,78.0167,78.0438,77.9355,77.9987,6522.0
2019-10-31 10:10:00,86.4,86.43,86.15,86.28,11032.0,78.0167,78.0438,77.791,77.9084,11032.0
2019-10-31 10:15:00,86.21,86.25,86.12,86.2,5758.0,77.8452,77.8813,77.7639,77.8361,5758.0
2019-10-31 10:20:00,86.21,86.21,86.03,86.03,9711.0,77.8452,77.8452,77.6826,77.6826,9711.0
2019-10-31 10:25:00,86.0,86.24,85.99,86.21,39221.0,77.6555,77.8722,77.6465,77.8452,39221.0
2019-10-31 10:30:00,86.22,86.23,85.99,86.0,10363.0,77.8542,77.8632,77.6465,77.6555,10363.0
2019-10-31 10:35:00,85.99,86.15,85.93,86.15,14775.0,77.6465,77.791,77.5923,77.791,14775.0
2019-10-31 10:40:00,86.13,86.28,86.09,86.12,53293.0,77.7729,77.9084,77.7368,77.7639,53293.0
2019-10-31 10:45:00,86.12,86.25,86.11,86.23,33052.0,77.7639,77.8813,77.7549,77.8632,33052.0
2019-10-31 10:50:00,86.23,86.37,86.15,86.36,57960.0,77.8632,77.9896,77.791,77.9806,57960.0
2019-10-31 10:55:00,86.39,86.57,86.37,86.56,21899.0,78.0077,78.1702,77.9896,78.1612,21899.0
2019-10-31 11:00:00,86.54,86.58,86.43,86.43,5872.0,78.1431,78.1793,78.0438,78.0438,5872.0
2019-10-31 11:05:00,86.42,86.51,86.37,86.44,9163.0,78.0348,78.1161,77.9896,78.0528,9163.0
2019-10-31 11:10:00,86.44,86.47,86.35,86.36,3241.0,78.0528,78.0799,77.9716,77.9806,3241.0
2019-10-31 11:15:00,86.36,86.39,86.26,86.27,6751.0,77.9806,78.0077,77.8903,77.8993,6751.0
2019-10-31 11:20:00,86.26,86.3,86.2,86.3,5901.0,77.8903,77.9264,77.8361,77.9264,5901.0
2019-10-31 11:25:00,86.36,86.38,86.22,86.31,9180.0,77.9806,77.9987,77.8542,77.9355,9180.0
2019-10-31 11:30:00,86.3,86.36,86.13,86.14,10700.0,77.9264,77.9806,77.7729,77.782,10700.0
2019-10-31 11:35:00,86.07,86.13,86.07,86.13,5924.0,77.7187,77.7729,77.7187,77.7729,5924.0
2019-10-31 11:40:00,86.2,86.34,86.2,86.31,6969.0,77.8361,77.9625,77.8361,77.9355,6969.0
2019-10-31 11:45:00,86.27,86.43,86.25,86.41,4847.0,77.8993,78.0438,77.8813,78.0258,4847.0
2019-10-31 11:50:00,86.41,86.46,86.37,86.4,22049.0,78.0258,78.0709,77.9896,78.0167,22049.0
2019-10-31 11:55:00,86.41,86.46,86.38,86.38,11425.0,78.0258,78.0709,77.9987,77.9987,11425.0
2019-10-31 12:00:00,86.38,86.38,86.21,86.21,7748.0,77.9987,77.9987,77.8452,77.8452,7748.0
2019-10-31 12:05:00,86.21,86.27,86.13,86.24,6991.0,77.8452,77.8993,77.7729,77.8722,6991.0
2019-10-31 12:10:00,86.24,86.37,86.23,86.37,11727.0,77.8722,77.9896,77.8632,77.9896,11727.0
2019-10-31 12:15:00,86.38,86.38,86.29,86.29,4384.0,77.9987,77.9987,77.9174,77.9174,4384.0
2019-10-31 12:20:00,86.3,86.41,86.29,86.39,30891.0,77.9264,78.0258,77.9174,78.0077,30891.0
2019-10-31 12:25:00,86.4,86.51,86.37,86.51,14981.0,78.0167,78.1161,77.9896,78.1161,14981.0
2019-10-31 12:30:00,86.46,86.49,86.41,86.42,5022.0,78.0709,78.098,78.0258,78.0348,5022.0
2019-10-31 12:35:00,86.41,86.5,86.41,86.41,2818.0,78.0258,78.107,78.0258,78.0258,2818.0
2019-10-31 12:40:00,86.45,86.45,86.37,86.41,5152.0,78.0619,78.0619,77.9896,78.0258,5152.0
2019-10-31 12:45:00,86.41,86.41,86.35,86.4,6067.0,78.0258,78.0258,77.9716,78.0167,6067.0
2019-10-31 12:50:00,86.38,86.46,86.36,86.44,15015.0,77.9987,78.0709,77.9806,78.0528,15015.0
2019-10-31 12:55:00,86.45,86.49,86.4,86.46,13697.0,78.0619,78.098,78.0167,78.0709,13697.0
2019-10-31 13:00:00,86.44,86.48,86.39,86.45,5571.0,78.0528,78.089,78.0077,78.0619,5571.0
2019-10-31 13:05:00,86.45,86.54,86.43,86.52,10736.0,78.0619,78.1431,78.0438,78.1251,10736.0
2019-10-31 13:10:00,86.53,86.61,86.45,86.52,8291.0,78.1341,78.2063,78.0619,78.1251,8291.0
2019-10-31 13:15:00,86.53,86.56,86.51,86.54,3200.0,78.1341,78.1612,78.1161,78.1431,3200.0
2019-10-31 13:20:00,86.55,86.65,86.55,86.63,4271.0,78.1522,78.2425,78.1522,78.2244,4271.0
2019-10-31 13:25:00,86.62,86.64,86.54,86.56,4733.0,78.2154,78.2334,78.1431,78.1612,4733.0
2019-10-31 13:30:00,86.55,86.55,86.47,86.5,23036.0,78.1522,78.1522,78.0799,78.107,23036.0
2019-10-31 13:35:00,86.5,86.51,86.43,86.44,14923.0,78.107,78.1161,78.0438,78.0528,14923.0
2019-10-31 13:40:00,86.45,86.51,86.35,86.38,13513.0,78.0619,78.1161,77.9716,77.9987,13513.0
2019-10-31 13:45:00,86.33,86.38,86.31,86.33,4894.0,77.9535,77.9987,77.9355,77.9535,4894.0
2019-10-31 13:50:00,86.34,86.42,86.34,86.39,4987.0,77.9625,78.0348,77.9625,78.0077,4987.0
2019-10-31 13:55:00,86.39,86.47,86.38,86.42,6055.0,78.0077,78.0799,77.9987,78.0348,6055.0
2019-10-31 14:00:00,86.41,86.44,86.35,86.43,10077.0,78.0258,78.0528,77.9716,78.0438,10077.0
2019-10-31 14:05:00,86.48,86.68,86.48,86.66,7255.0,78.089,78.2696,78.089,78.2515,7255.0
2019-10-31 14:10:00,86.65,86.77,86.65,86.69,13744.0,78.2425,78.3508,78.2425,78.2786,13744.0
2019-10-31 14:15:00,86.7,86.71,86.58,86.6,12187.0,78.2876,78.2966,78.1793,78.1973,12187.0
2019-10-31 14:20:00,86.62,86.65,86.58,86.62,9856.0,78.2154,78.2425,78.1793,78.2154,9856.0
2019-10-31 14:25:00,86.65,86.75,86.63,86.73,20234.0,78.2425,78.3328,78.2244,78.3147,20234.0
2019-10-31 14:30:00,86.73,86.77,86.61,86.61,7828.0,78.3147,78.3508,78.2063,78.2063,7828.0
2019-10-31 14:35:00,86.61,86.71,86.61,86.69,6041.0,78.2063,78.2966,78.2063,78.2786,6041.0
2019-10-31 14:40:00,86.67,86.7,86.63,86.68,6147.0,78.2605,78.2876,78.2244,78.2696,6147.0
2019-10-31 14:45:00,86.67,86.7,86.59,86.7,6006.0,78.2605,78.2876,78.1883,78.2876,6006.0
2019-10-31 14:50:00,86.7,86.73,86.67,86.69,7146.0,78.2876,78.3147,78.2605,78.2786,7146.0
2019-10-31 14:55:00,86.69,86.71,86.67,86.7,4735.0,78.2786,78.2966,78.2605,78.2876,4735.0
2019-10-31 15:00:00,86.71,86.71,86.61,86.66,10364.0,78.2966,78.2966,78.2063,78.2515,10364.0
2019-10-31 15:05:00,86.67,86.7,86.65,86.7,6360.0,78.2605,78.2876,78.2425,78.2876,6360.0
2019-10-31 15:10:00,86.7,86.81,86.69,86.8,11564.0,78.2876,78.3869,78.2786,78.3779,11564.0
2019-10-31 15:15:00,86.82,86.84,86.8,86.83,7247.0,78.396,78.414,78.3779,78.405,7247.0
2019-10-31 15:20:00,86.82,86.82,86.73,86.76,8377.0,78.396,78.396,78.3147,78.3418,8377.0
2019-10-31 15:25:00,86.76,86.77,86.71,86.75,13039.0,78.3418,78.3508,78.2966,78.3328,13039.0
2019-10-31 15:30:00,86.74,86.92,86.71,86.89,19844.0,78.3237,78.4863,78.2966,78.4592,19844.0
2019-10-31 15:35:00,86.88,86.88,86.76,86.78,23423.0,78.4502,78.4502,78.3418,78.3599,23423.0
2019-10-31 15:40:00,86.79,86.87,86.78,86.86,22728.0,78.3689,78.4411,78.3599,78.4321,22728.0
2019-10-31 15:45:00,86.87,86.89,86.81,86.84,36568.0,78.4411,78.4592,78.3869,78.414,36568.0
2019-10-31 15:50:00,86.83,86.9,86.74,86.86,69799.0,78.405,78.4682,78.3237,78.4321,69799.0
2019-10-31 15:55:00,86.84,87.15,86.81,87.1,162375.0,78.414,78.694,78.3869,78.6488,162375.0
2019-11-01 09:30:00,87.61,87.62,87.07,87.25,65220.0,79.1093,79.1183,78.6217,78.7842,65220.0
2019-11-01 09:35:00,87.23,87.46,87.18,87.46,35212.0,78.7662,78.9739,78.721,78.9739,35212.0
2019-11-01 09:40:00,87.51,87.73,87.37,87.67,8258.0,79.019,79.2177,78.8926,79.1635,8258.0
2019-11-01 09:45:00,87.67,87.75,87.5,87.51,37611.0,79.1635,79.2357,79.01,79.019,37611.0
2019-11-01 09:50:00,87.46,87.52,87.19,87.26,8514.0,78.9739,79.0281,78.7301,78.7933,8514.0
2019-11-01 09:55:00,87.22,87.33,87.11,87.11,8368.0,78.7572,78.8565,78.6578,78.6578,8368.0
2019-11-01 10:00:00,87.09,87.73,86.89,87.55,30359.0,78.6398,79.2177,78.4592,79.0551,30359.0
2019-11-01 10:05:00,87.56,87.61,87.26,87.28,53453.0,79.0642,79.1093,78.7933,78.8113,53453.0
2019-11-01 10:10:00,87.29,87.44,87.29,87.33,34556.0,78.8204,78.9558,78.8204,78.8565,34556.0
2019-11-01 10:15:00,87.34,87.37,87.29,87.3,21701.0,78.8655,78.8926,78.8204,78.8294,21701.0
2019-11-01 10:20:00,87.31,87.39,87.3,87.37,9777.0,78.8384,78.9107,78.8294,78.8926,9777.0
2019-11-01 10:25:00,87.37,87.38,87.28,87.34,14555.0,78.8926,78.9016,78.8113,78.8655,14555.0
2019-11-01 10:30:00,87.37,87.5,87.32,87.45,21341.0,78.8926,79.01,78.8475,78.9648,21341.0
2019-11-01 10:35:00,87.45,87.55,87.43,87.54,12523.0,78.9648,79.0551,78.9468,79.0461,12523.0
2019-11-01 10:40:00,87.54,87.62,87.52,87.59,8717.0,79.0461,79.1183,79.0281,79.0913,8717.0
2019-11-01 10:45:00,87.56,87.56,87.36,87.45,13242.0,79.0642,79.0642,78.8836,78.9648,13242.0
2019-11-01 10:50:00,87.45,87.56,87.43,87.48,30390.0,78.9648,79.0642,78.9468,78.9919,30390.0
2019-11-01 10:55:00,87.52,87.69,87.44,87.65,19798.0,79.0281,79.1816,78.9558,79.1454,19798.0
2019-11-01 11:00:00,87.66,87.73,87.47,87.48,7603.0,79.1545,79.2177,78.9829,78.9919,7603.0
2019-11-01 11:05:00,87.49,87.62,87.46,87.62,5862.0,79.001,79.1183,78.9739,79.1183,5862.0
2019-11-01 11:10:00,87.64,87.67,87.62,87.66,5371.0,79.1364,79.1635,79.1183,79.1545,5371.0
2019-11-01 11:15:00,87.67,87.72,87.65,87.68,7909.0,79.1635,79.2086,79.1454,79.1725,7909.0
2019-11-01 11:20:00,87.68,87.8,87.64,87.78,11886.0,79.1725,79.2809,79.1364,79.2628,11886.0
2019-11-01 11:25:00,87.78,87.85,87.68,87.79,17940.0,79.2628,79.326,79.1725,79.2719,17940.0
2019-11-01 11:30:00,87.79,87.82,87.75,87.76,8960.0,79.2719,79.2989,79.2357,79.2448,8960.0
2019-11-01 11:35:00,87.78,87.8,87.75,87.76,8197.0,79.2628,79.2809,79.2357,79.2448,8197.0
2019-11-01 11:40:00,87.75,87.81,87.7,87.7,13258.0,79.2357,79.2899,79.1906,79.1906,13258.0
2019-11-01 11:45:00,87.7,87.71,87.66,87.7,14047.0,79.1906,79.1996,79.1545,79.1906,14047.0
2019-11-01 11:50:00,87.72,87.82,87.7,87.77,11689.0,79.2086,79.2989,79.1906,79.2538,11689.0
2019-11-01 11:55:00,87.79,87.81,87.68,87.68,12505.0,79.2719,79.2899,79.1725,79.1725,12505.0
2019-11-01 12:00:00,87.68,87.75,87.65,87.75,23571.0,79.1725,79.2357,79.1454,79.2357,23571.0
2019-11-01 12:05:00,87.75,87.77,87.7,87.75,17039.0,79.2357,79.2538,79.1906,79.2357,17039.0
2019-11-01 12:10:00,87.75,87.79,87.67,87.67,12389.0,79.2357,79.2719,79.1635,79.1635,12389.0
2019-11-01 12:15:00,87.68,87.69,87.62,87.63,7743.0,79.1725,79.1816,79.1183,79.1274,7743.0
2019-11-01 12:20:00,87.63,87.65,87.56,87.59,117869.0,79.1274,79.1454,79.0642,79.0913,117869.0
2019-11-01 12:25:00,87.59,87.78,87.58,87.78,25251.0,79.0913,79.2628,79.0822,79.2628,25251.0
2019-11-01 12:30:00,87.76,87.91,87.76,87.91,10097.0,79.2448,79.3802,79.2448,79.3802,10097.0
2019-11-01 12:35:00,87.91,87.94,87.89,87.9,15038.0,79.3802,79.4073,79.3622,79.3712,15038.0
2019-11-01 12:40:00,87.9,87.91,87.89,87.89,5518.0,79.3712,79.3802,79.3622,79.3622,5518.0
2019-11-01 12:45:00,87.9,88.04,87.87,88.01,15118.0,79.3712,79.4976,79.3441,79.4705,15118.0
2019-11-01 12:50:00,88.0,88.03,87.99,88.02,4800.0,79.4615,79.4886,79.4524,79.4795,4800.0
2019-11-01 12:55:00,88.02,88.02,87.91,87.94,8792.0,79.4795,79.4795,79.3802,79.4073,8792.0
2019-11-01 13:00:00,87.94,87.99,87.92,87.98,8441.0,79.4073,79.4524,79.3892,79.4434,8441.0
2019-11-01 13:05:00,87.98,88.07,87.96,88.05,21803.0,79.4434,79.5247,79.4254,79.5066,21803.0
2019-11-01 13:10:00,88.05,88.14,88.01,88.14,6370.0,79.5066,79.5879,79.4705,79.5879,6370.0
2019-11-01 13:15:00,88.15,88.23,88.13,88.16,12205.0,79.5969,79.6692,79.5789,79.606,12205.0
2019-11-01 13:20:00,88.14,88.21,88.14,88.17,4775.0,79.5879,79.6511,79.5879,79.615,4775.0
2019-11-01 13:25:00,88.17,88.17,88.08,88.17,9119.0,79.615,79.615,79.5337,79.615,9119.0
2019-11-01 13:30:00,88.17,88.22,88.15,88.16,8631.0,79.615,79.6601,79.5969,79.606,8631.0
2019-11-01 13:35:00,88.17,88.17,88.1,88.13,9046.0,79.615,79.615,79.5518,79.5789,9046.0
2019-11-01 13:40:00,88.11,88.11,88.04,88.09,6470.0,79.5608,79.5608,79.4976,79.5427,6470.0
2019-11-01 13:45:00,88.09,88.25,88.08,88.22,22847.0,79.5427,79.6872,79.5337,79.6601,22847.0
2019-11-01 13:50:00,88.2,88.21,88.18,88.21,5087.0,79.6421,79.6511,79.624,79.6511,5087.0
2019-11-01 13:55:00,88.21,88.21,88.15,88.19,5656.0,79.6511,79.6511,79.5969,79.633,5656.0
2019-11-01 14:00:00,88.19,88.21,88.13,88.19,13188.0,79.633,79.6511,79.5789,79.633,13188.0
2019-11-01 14:05:00,88.19,88.2,88.09,88.15,9706.0,79.633,79.6421,79.5427,79.5969,9706.0
2019-11-01 14:10:00,88.15,88.26,88.14,88.24,23928.0,79.5969,79.6963,79.5879,79.6782,23928.0
2019-11-01 14:15:00,88.25,88.27,88.22,88.23,14042.0,79.6872,79.7053,79.6601,79.6692,14042.0
2019-11-01 14:20:00,88.23,88.26,88.09,88.09,19195.0,79.6692,79.6963,79.5427,79.5427,19195.0
2019-11-01 14:25:00,88.1,88.22,88.1,88.22,11540.0,79.5518,79.6601,79.5518,79.6601,11540.0
2019-11-01 14:30:00,88.22,88.27,88.16,88.26,12998.0,79.6601,79.7053,79.606,79.6963,12998.0
2019-11-01 14:35:00,88.27,88.28,88.17,88.18,11211.0,79.7053,79.7143,79.615,79.624,11211.0
2019-11-01 14:40:00,88.17,88.19,88.13,88.17,15323.0,79.615,79.633,79.5789,79.615,15323.0
2019-11-01 14:45:00,88.17,88.2,88.11,88.15,12620.0,79.615,79.6421,79.5608,79.5969,12620.0
2019-11-01 14:50:00,88.15,88.15,88.07,88.1,8707.0,79.5969,79.5969,79.5247,79.5518,8707.0
2019-11-01 14:55:00,88.1,88.19,88.1,88.16,22412.0,79.5518,79.633,79.5518,79.606,22412.0
2019-11-01 15:00:00,88.16,88.19,88.1,88.15,13471.0,79.606,79.633,79.5518,79.5969,13471.0
2019-11-01 15:05:00,88.15,88.18,88.12,88.13,21397.0,79.5969,79.624,79.5698,79.5789,21397.0
2019-11-01 15:10:00,88.13,88.23,88.12,88.23,10452.0,79.5789,79.6692,79.5698,79.6692,10452.0
2019-11-01 15:15:00,88.23,88.27,88.2,88.23,12522.0,79.6692,79.7053,79.6421,79.6692,12522.0
2019-11-01 15:20:00,88.22,88.23,88.06,88.08,14354.0,79.6601,79.6692,79.5157,79.5337,14354.0
2019-11-01 15:25:00,88.06,88.17,88.05,88.14,10762.0,79.5157,79.615,79.5066,79.5879,10762.0
2019-11-01 15:30:00,88.15,88.34,88.13,88.34,18091.0,79.5969,79.7685,79.5789,79.7685,18091.0
2019-11-01 15:35:00,88.35,88.46,88.33,88.45,31474.0,79.7775,79.8768,79.7595,79.8678,31474.0
2019-11-01 15:40:00,88.46,88.52,88.35,88.35,30444.0,79.8768,79.931,79.7775,79.7775,30444.0
2019-11-01 15:45:00,88.36,88.36,88.25,88.28,39814.0,79.7865,79.7865,79.6872,79.7143,39814.0
2019-11-01 15:50:00,88.29,88.43,88.29,88.43,52728.0,79.7233,79.8498,79.7233,79.8498,52728.0
2019-11-01 15:55:00,88.44,88.64,88.39,88.61,145409.0,79.8588,80.0394,79.8136,80.0123,145409.0
2019-11-04 09:30:00,89.5,89.99,89.19,89.69,108308.0,80.8159,81.2584,80.536,80.9875,108308.0
2019-11-04 09:35:00,89.76,89.84,89.38,89.49,29771.0,81.0507,81.1229,80.7076,80.8069,29771.0
2019-11-04 09:40:00,89.53,89.82,89.51,89.65,21076.0,80.843,81.1049,80.825,80.9514,21076.0
2019-11-04 09:45:00,89.69,89.78,89.61,89.77,8299.0,80.9875,81.0688,80.9153,81.0597,8299.0
2019-11-04 09:50:00,89.74,89.81,89.67,89.75,21340.0,81.0326,81.0959,80.9694,81.0417,21340.0
2019-11-04 09:55:00,89.79,89.96,89.79,89.91,16896.0,81.0778,81.2313,81.0778,81.1862,16896.0
2019-11-04 10:00:00,89.92,89.93,89.53,89.59,35481.0,81.1952,81.2042,80.843,80.8972,35481.0
2019-11-04 10:05:00,89.59,89.84,89.53,89.8,16321.0,80.8972,81.1229,80.843,81.0868,16321.0
2019-11-04 10:10:00,89.82,89.91,89.77,89.84,13586.0,81.1049,81.1862,81.0597,81.1229,13586.0
2019-11-04 10:15:00,89.85,89.91,89.83,89.87,9531.0,81.132,81.1862,81.1139,81.15,9531.0
2019-11-04 10:20:00,89.86,89.98,89.86,89.89,11975.0,81.141,81.2494,81.141,81.1681,11975.0
2019-11-04 10:25:00,89.89,89.99,89.89,89.98,10014.0,81.1681,81.2584,81.1681,81.2494,10014.0
2019-11-04 10:30:00,89.98,90.25,89.97,90.23,90642.0,81.2494,81.4932,81.2403,81.4751,90642.0
2019-11-04 10:35:00,90.23,90.34,90.2,90.33,12251.0,81.4751,81.5744,81.448,81.5654,12251.0
2019-11-04 10:40:00,90.33,90.41,90.3,90.41,7265.0,81.5654,81.6376,81.5383,81.6376,7265.0
2019-11-04 10:45:00,90.39,90.41,90.33,90.39,9341.0,81.6196,81.6376,81.5654,81.6196,9341.0
2019-11-04 10:50:00,90.38,90.4,90.29,90.3,11691.0,81.6105,81.6286,81.5293,81.5383,11691.0
2019-11-04 10:55:00,90.3,90.52,90.29,90.52,20291.0,81.5383,81.737,81.5293,81.737,20291.0
2019-11-04 11:00:00,90.51,90.62,90.4,90.59,18203.0,81.7279,81.8273,81.6286,81.8002,18203.0
2019-11-04 11:05:00,90.56,90.63,90.53,90.59,11050.0,81.7731,81.8363,81.746,81.8002,11050.0
2019-11-04 11:10:00,90.58,90.7,90.57,90.7,6803.0,81.7911,81.8995,81.7821,81.8995,6803.0
2019-11-04 11:15:00,90.69,90.7,90.57,90.58,12407.0,81.8905,81.8995,81.7821,81.7911,12407.0
2019-11-04 11:20:00,90.56,90.6,90.49,90.58,10486.0,81.7731,81.8092,81.7099,81.7911,10486.0
2019-11-04 11:25:00,90.6,90.7,90.57,90.61,14809.0,81.8092,81.8995,81.7821,81.8182,14809.0
2019-11-04 11:30:00,90.6,90.63,90.58,90.62,8425.0,81.8092,81.8363,81.7911,81.8273,8425.0
2019-11-04 11:35:00,90.63,90.69,90.6,90.68,10518.0,81.8363,81.8905,81.8092,81.8814,10518.0
2019-11-04 11:40:00,90.68,90.7,90.54,90.59,9992.0,81.8814,81.8995,81.755,81.8002,9992.0
2019-11-04 11:45:00,90.58,90.63,90.56,90.62,10128.0,81.7911,81.8363,81.7731,81.8273,10128.0
2019-11-04 11:50:00,90.63,90.68,90.6,90.67,5415.0,81.8363,81.8814,81.8092,81.8724,5415.0
2019-11-04 11:55:00,90.68,90.69,90.56,90.56,16309.0,81.8814,81.8905,81.7731,81.7731,16309.0
2019-11-04 12:00:00,90.56,90.6,90.53,90.59,16516.0,81.7731,81.8092,81.746,81.8002,16516.0
2019-11-04 12:05:00,90.59,90.61,90.56,90.59,11433.0,81.8002,81.8182,81.7731,81.8002,11433.0
2019-11-04 12:10:00,90.6,90.69,90.59,90.67,9384.0,81.8092,81.8905,81.8002,81.8724,9384.0
2019-11-04 12:15:00,90.67,90.68,90.6,90.62,9243.0,81.8724,81.8814,81.8092,81.8273,9243.0
2019-11-04 12:20:00,90.63,90.66,90.62,90.63,4317.0,81.8363,81.8634,81.8273,81.8363,4317.0
2019-11-04 12:25:00,90.62,90.64,90.58,90.59,9179.0,81.8273,81.8453,81.7911,81.8002,9179.0
2019-11-04 12:30:00,90.59,90.71,90.59,90.64,16355.0,81.8002,81.9085,81.8002,81.8453,16355.0
2019-11-04 12:35:00,90.68,90.71,90.62,90.65,8032.0,81.8814,81.9085,81.8273,81.8544,8032.0
2019-11-04 12:40:00,90.65,90.73,90.63,90.69,7513.0,81.8544,81.9266,81.8363,81.8905,7513.0
2019-11-04 12:45:00,90.7,90.73,90.66,90.66,10981.0,81.8995,81.9266,81.8634,81.8634,10981.0
2019-11-04 12:50:00,90.67,90.74,90.63,90.74,11365.0,81.8724,81.9356,81.8363,81.9356,11365.0
2019-11-04 12:55:00,90.73,90.81,90.73,90.76,8844.0,81.9266,81.9988,81.9266,81.9537,8844.0
2019-11-04 13:00:00,90.77,90.8,90.73,90.77,5280.0,81.9627,81.9898,81.9266,81.9627,5280.0
2019-11-04 13:05:00,90.77,90.77,90.72,90.73,6098.0,81.9627,81.9627,81.9176,81.9266,6098.0
2019-11-04 13:10:00,90.74,90.77,90.73,90.75,4151.0,81.9356,81.9627,81.9266,81.9446,4151.0
2019-11-04 13:15:00,90.75,90.79,90.63,90.69,21209.0,81.9446,81.9808,81.8363,81.8905,21209.0
2019-11-04 13:20:00,90.69,90.81,90.69,90.8,7021.0,81.8905,81.9988,81.8905,81.9898,7021.0
2019-11-04 13:25:00,90.79,90.83,90.79,90.83,4897.0,81.9808,82.0169,81.9808,82.0169,4897.0
2019-11-04 13:30:00,90.84,90.89,90.83,90.89,7319.0,82.0259,82.0711,82.0169,82.0711,7319.0
2019-11-04 13:35:00,90.89,90.9,90.82,90.82,9066.0,82.0711,82.0801,82.0079,82.0079,9066.0
2019-11-04 13:40:00,90.83,90.83,90.67,90.78,35488.0,82.0169,82.0169,81.8724,81.9717,35488.0
2019-11-04 13:45:00,90.79,90.83,90.77,90.81,5912.0,81.9808,82.0169,81.9627,81.9988,5912.0
2019-11-04 13:50:00,90.81,90.85,90.8,90.84,5036.0,81.9988,82.0349,81.9898,82.0259,5036.0
2019-11-04 13:55:00,90.85,90.87,90.83,90.87,5408.0,82.0349,82.053,82.0169,82.053,5408.0
2019-11-04 14:00:00,90.87,90.94,90.81,90.81,13273.0,82.053,82.1162,81.9988,81.9988,13273.0
2019-11-04 14:05:00,90.81,90.87,90.81,90.87,9698.0,81.9988,82.053,81.9988,82.053,9698.0
2019-11-04 14:10:00,90.86,90.88,90.83,90.86,7291.0,82.044,82.062,82.0169,82.044,7291.0
2019-11-04 14:15:00,90.86,91.0,90.84,90.86,47897.0,82.044,82.1704,82.0259,82.044,47897.0
2019-11-04 14:20:00,90.84,90.96,90.82,90.95,12051.0,82.0259,82.1343,82.0079,82.1252,12051.0
2019-11-04 14:25:00,90.94,91.02,90.92,91.0,14873.0,82.1162,82.1885,82.0982,82.1704,14873.0
2019-11-04 14:30:00,90.98,91.0,90.94,90.95,8875.0,82.1523,82.1704,82.1162,82.1252,8875.0
2019-11-04 14:35:00,90.94,90.99,90.92,90.97,7754.0,82.1162,82.1614,82.0982,82.1433,7754.0
2019-11-04 14:40:00,90.99,91.07,90.97,91.03,8924.0,82.1614,82.2336,82.1433,82.1975,8924.0
2019-11-04 14:45:00,91.02,91.04,90.96,90.96,8514.0,82.1885,82.2065,82.1343,82.1343,8514.0
2019-11-04 14:50:00,90.98,91.02,90.92,90.98,25840.0,82.1523,82.1885,82.0982,82.1523,25840.0
2019-11-04 14:55:00,90.98,91.02,90.96,90.97,31239.0,82.1523,82.1885,82.1343,82.1433,31239.0
2019-11-04 15:00:00,90.97,91.0,90.93,90.98,39664.0,82.1433,82.1704,82.1072,82.1523,39664.0
2019-11-04 15:05:00,90.99,91.0,90.91,90.95,59511.0,82.1614,82.1704,82.0891,82.1252,59511.0
2019-11-04 15:10:00,90.95,90.96,90.76,90.78,32025.0,82.1252,82.1343,81.9537,81.9717,32025.0
2019-11-04 15:15:00,90.78,90.81,90.74,90.77,15523.0,81.9717,81.9988,81.9356,81.9627,15523.0
2019-11-04 15:20:00,90.75,90.86,90.74,90.83,41334.0,81.9446,82.044,81.9356,82.0169,41334.0
2019-11-04 15:25:00,90.82,90.88,90.8,90.83,33449.0,82.0079,82.062,81.9898,82.0169,33449.0
2019-11-04 15:30:00,90.83,90.93,90.82,90.89,24781.0,82.0169,82.1072,82.0079,82.0711,24781.0
2019-11-04 15:35:00,90.89,90.96,90.87,90.94,31392.0,82.0711,82.1343,82.053,82.1162,31392.0
2019-11-04 15:40:00,90.95,91.06,90.95,91.03,47122.0,82.1252,82.2246,82.1252,82.1975,47122.0
2019-11-04 15:45:00,91.03,91.06,90.99,91.06,34375.0,82.1975,82.2246,82.1614,82.2246,34375.0
2019-11-04 15:50:00,91.06,91.2,91.05,91.09,48492.0,82.2246,82.351,82.2155,82.2517,48492.0
2019-11-04 15:55:00,91.08,91.18,91.03,91.17,107177.0,82.2426,82.3329,82.1975,82.3239,107177.0
2019-11-05 09:30:00,90.87,90.95,90.5,90.71,48686.0,82.053,82.1252,81.7189,81.9085,48686.0
2019-11-05 09:35:00,90.72,91.25,90.7,91.2,55256.0,81.9176,82.3961,81.8995,82.351,55256.0
2019-11-05 09:40:00,91.2,91.65,91.19,91.45,22269.0,82.351,82.7573,82.342,82.5767,22269.0
2019-11-05 09:45:00,91.44,91.44,91.26,91.34,6728.0,82.5677,82.5677,82.4052,82.4774,6728.0
2019-11-05 09:50:00,91.32,91.43,91.15,91.26,10528.0,82.4593,82.5587,82.3058,82.4052,10528.0
2019-11-05 09:55:00,91.25,91.25,90.91,90.91,6639.0,82.3961,82.3961,82.0891,82.0891,6639.0
2019-11-05 10:00:00,91.0,91.42,90.86,91.24,9295.0,82.1704,82.5496,82.044,82.3871,9295.0
2019-11-05 10:05:00,91.19,91.22,91.02,91.12,8866.0,82.342,82.369,82.1885,82.2787,8866.0
2019-11-05 10:10:00,91.08,91.23,91.04,91.23,13356.0,82.2426,82.3781,82.2065,82.3781,13356.0
2019-11-05 10:15:00,91.24,91.32,91.2,91.25,11294.0,82.3871,82.4593,82.351,82.3961,11294.0
2019-11-05 10:20:00,91.2,91.23,90.96,90.99,9548.0,82.351,82.3781,82.1343,82.1614,9548.0
2019-11-05 10:25:00,90.99,90.99,90.71,90.75,10513.0,82.1614,82.1614,81.9085,81.9446,10513.0
2019-11-05 10:30:00,90.81,90.96,90.81,90.87,8372.0,81.9988,82.1343,81.9988,82.053,8372.0
2019-11-05 10:35:00,90.84,90.89,90.65,90.65,7669.0,82.0259,82.0711,81.8544,81.8544,7669.0
2019-11-05 10:40:00,90.66,90.73,90.55,90.61,20799.0,81.8634,81.9266,81.7641,81.8182,20799.0
2019-11-05 10:45:00,90.66,90.71,90.51,90.62,18787.0,81.8634,81.9085,81.7279,81.8273,18787.0
2019-11-05 10:50:00,90.65,90.89,90.64,90.89,39680.0,81.8544,82.0711,81.8453,82.0711,39680.0
2019-11-05 10:55:00,90.9,90.95,90.85,90.89,6753.0,82.0801,82.1252,82.0349,82.0711,6753.0
2019-11-05 11:00:00,90.89,91.04,90.81,91.01,10020.0,82.0711,82.2065,81.9988,82.1794,10020.0
2019-11-05 11:05:00,91.0,91.05,90.78,90.79,7195.0,82.1704,82.2155,81.9717,81.9808,7195.0
2019-11-05 11:10:00,90.81,90.85,90.61,90.61,10796.0,81.9988,82.0349,81.8182,81.8182,10796.0
2019-11-05 11:15:00,90.64,90.73,90.53,90.53,6285.0,81.8453,81.9266,81.746,81.746,6285.0
2019-11-05 11:20:00,90.56,90.62,90.47,90.48,12127.0,81.7731,81.8273,81.6918,81.7008,12127.0
2019-11-05 11:25:00,90.48,90.55,90.42,90.54,49829.0,81.7008,81.7641,81.6467,81.755,49829.0
2019-11-05 11:30:00,90.55,90.6,90.44,90.58,45297.0,81.7641,81.8092,81.6647,81.7911,45297.0
2019-11-05 11:35:00,90.57,90.62,90.36,90.36,8886.0,81.7821,81.8273,81.5925,81.5925,8886.0
2019-11-05 11:40:00,90.35,90.39,90.26,90.31,14975.0,81.5835,81.6196,81.5022,81.5473,14975.0
2019-11-05 11:45:00,90.29,90.32,90.25,90.29,7217.0,81.5293,81.5564,81.4932,81.5293,7217.0
2019-11-05 11:50:00,90.28,90.28,90.15,90.17,7971.0,81.5203,81.5203,81.4029,81.4209,7971.0
2019-11-05 11:55:00,90.16,90.25,90.13,90.2,7200.0,81.4119,81.4932,81.3848,81.448,7200.0
2019-11-05 12:00:00,90.18,90.24,90.06,90.08,30231.0,81.43,81.4841,81.3216,81.3397,30231.0
2019-11-05 12:05:00,90.1,90.14,90.07,90.07,7440.0,81.3577,81.3938,81.3306,81.3306,7440.0
2019-11-05 12:10:00,90.08,90.09,90.04,90.04,9114.0,81.3397,81.3487,81.3035,81.3035,9114.0
2019-11-05 12:15:00,90.05,90.11,90.02,90.05,10172.0,81.3126,81.3667,81.2855,81.3126,10172.0
2019-11-05 12:20:00,90.06,90.11,90.0,90.0,44239.0,81.3216,81.3667,81.2674,81.2674,44239.0
2019-11-05 12:25:00,90.0,90.02,89.89,89.93,9884.0,81.2674,81.2855,81.1681,81.2042,9884.0
2019-11-05 12:30:00,89.95,89.99,89.89,89.94,22567.0,81.2223,81.2584,81.1681,81.2132,22567.0
2019-11-05 12:35:00,89.95,90.01,89.93,89.95,10648.0,81.2223,81.2765,81.2042,81.2223,10648.0
2019-11-05 12:40:00,89.94,90.03,89.92,89.99,7968.0,81.2132,81.2945,81.1952,81.2584,7968.0
2019-11-05 12:45:00,89.99,90.04,89.99,90.02,6202.0,81.2584,81.3035,81.2584,81.2855,6202.0
2019-11-05 12:50:00,90.01,90.08,90.01,90.03,14276.0,81.2765,81.3397,81.2765,81.2945,14276.0
2019-11-05 12:55:00,90.03,90.1,90.02,90.04,19949.0,81.2945,81.3577,81.2855,81.3035,19949.0
2019-11-05 13:00:00,90.04,90.08,89.98,90.08,7722.0,81.3035,81.3397,81.2494,81.3397,7722.0
2019-11-05 13:05:00,90.08,90.16,90.08,90.13,6209.0,81.3397,81.4119,81.3397,81.3848,6209.0
2019-11-05 13:10:00,90.12,90.2,90.12,90.19,5958.0,81.3758,81.448,81.3758,81.439,5958.0
2019-11-05 13:15:00,90.18,90.23,90.08,90.11,40369.0,81.43,81.4751,81.3397,81.3667,40369.0
2019-11-05 13:20:00,90.13,90.15,90.08,90.11,7840.0,81.3848,81.4029,81.3397,81.3667,7840.0
2019-11-05 13:25:00,90.11,90.12,90.04,90.07,7738.0,81.3667,81.3758,81.3035,81.3306,7738.0
2019-11-05 13:30:00,90.06,90.19,90.02,90.19,10291.0,81.3216,81.439,81.2855,81.439,10291.0
2019-11-05 13:35:00,90.21,90.34,90.19,90.31,13944.0,81.457,81.5744,81.439,81.5473,13944.0
2019-11-05 13:40:00,90.29,90.31,90.22,90.26,7560.0,81.5293,81.5473,81.4661,81.5022,7560.0
2019-11-05 13:45:00,90.27,90.27,90.19,90.21,5288.0,81.5112,81.5112,81.439,81.457,5288.0
2019-11-05 13:50:00,90.23,90.34,90.23,90.34,7618.0,81.4751,81.5744,81.4751,81.5744,7618.0
2019-11-05 13:55:00,90.34,90.37,90.32,90.37,5342.0,81.5744,81.6015,81.5564,81.6015,5342.0
2019-11-05 14:00:00,90.35,90.35,90.29,90.33,9320.0,81.5835,81.5835,81.5293,81.5654,9320.0
2019-11-05 14:05:00,90.32,90.39,90.3,90.31,33501.0,81.5564,81.6196,81.5383,81.5473,33501.0
2019-11-05 14:10:00,90.33,90.4,90.32,90.36,12008.0,81.5654,81.6286,81.5564,81.5925,12008.0
2019-11-05 14:15:00,90.37,90.43,90.34,90.42,9609.0,81.6015,81.6557,81.5744,81.6467,9609.0
2019-11-05 14:20:00,90.41,90.44,90.39,90.42,6504.0,81.6376,81.6647,81.6196,81.6467,6504.0
2019-11-05 14:25:00,90.41,90.48,90.4,90.44,11189.0,81.6376,81.7008,81.6286,81.6647,11189.0
2019-11-05 14:30:00,90.45,90.51,90.44,90.51,6361.0,81.6738,81.7279,81.6647,81.7279,6361.0
2019-11-05 14:35:00,90.51,90.54,90.47,90.53,8426.0,81.7279,81.755,81.6918,81.746,8426.0
2019-11-05 14:40:00,90.52,90.53,90.48,90.52,7610.0,81.737,81.746,81.7008,81.737,7610.0
2019-11-05 14:45:00,90.53,90.56,90.52,90.55,7816.0,81.746,81.7731,81.737,81.7641,7816.0
2019-11-05 14:50:00,90.55,90.59,90.52,90.59,11169.0,81.7641,81.8002,81.737,81.8002,11169.0
2019-11-05 14:55:00,90.59,90.67,90.57,90.65,24848.0,81.8002,81.8724,81.7821,81.8544,24848.0
2019-11-05 15:00:00,90.64,90.64,90.46,90.48,24299.0,81.8453,81.8453,81.6828,81.7008,24299.0
2019-11-05 15:05:00,90.47,90.49,90.38,90.49,10594.0,81.6918,81.7099,81.6105,81.7099,10594.0
2019-11-05 15:10:00,90.49,90.49,90.39,90.39,9256.0,81.7099,81.7099,81.6196,81.6196,9256.0
2019-11-05 15:15:00,90.4,90.4,90.22,90.25,6582.0,81.6286,81.6286,81.4661,81.4932,6582.0
2019-11-05 15:20:00,90.22,90.32,90.22,90.32,11439.0,81.4661,81.5564,81.4661,81.5564,11439.0
2019-11-05 15:25:00,90.31,90.32,90.23,90.25,9879.0,81.5473,81.5564,81.4751,81.4932,9879.0
2019-11-05 15:30:00,90.25,90.35,90.25,90.35,16397.0,81.4932,81.5835,81.4932,81.5835,16397.0
2019-11-05 15:35:00,90.36,90.63,90.35,90.62,26661.0,81.5925,81.8363,81.5835,81.8273,26661.0
2019-11-05 15:40:00,90.61,90.71,90.59,90.71,23574.0,81.8182,81.9085,81.8002,81.9085,23574.0
2019-11-05 15:45:00,90.71,90.74,90.63,90.65,40654.0,81.9085,81.9356,81.8363,81.8544,40654.0
2019-11-05 15:50:00,90.64,90.66,90.53,90.58,49417.0,81.8453,81.8634,81.746,81.7911,49417.0
2019-11-05 15:55:00,90.58,90.67,90.54,90.64,101371.0,81.7911,81.8724,81.755,81.8453,101371.0
2019-11-06 09:30:00,90.75,90.79,90.01,90.15,35337.0,81.9446,81.9808,81.2765,81.4029,35337.0
2019-11-06 09:35:00,90.23,90.26,90.04,90.2,59412.0,81.4751,81.5022,81.3035,81.448,59412.0
2019-11-06 09:40:00,90.2,90.51,90.16,90.42,40544.0,81.448,81.7279,81.4119,81.6467,40544.0
2019-11-06 09:45:00,90.44,90.55,90.23,90.26,27198.0,81.6647,81.7641,81.4751,81.5022,27198.0
2019-11-06 09:50:00,90.27,90.63,90.27,90.62,19272.0,81.5112,81.8363,81.5112,81.8273,19272.0
2019-11-06 09:55:00,90.63,90.67,90.57,90.63,21112.0,81.8363,81.8724,81.7821,81.8363,21112.0
2019-11-06 10:00:00,90.67,90.79,90.51,90.53,27261.0,81.8724,81.9808,81.7279,81.746,27261.0
2019-11-06 10:05:00,90.52,90.62,90.42,90.47,6981.0,81.737,81.8273,81.6467,81.6918,6981.0
2019-11-06 10:10:00,90.45,90.75,90.43,90.73,3324.0,81.6738,81.9446,81.6557,81.9266,3324.0
2019-11-06 10:15:00,90.7,90.7,90.56,90.62,11938.0,81.8995,81.8995,81.7731,81.8273,11938.0
2019-11-06 10:20:00,90.56,90.65,90.44,90.47,9594.0,81.7731,81.8544,81.6647,81.6918,9594.0
2019-11-06 10:25:00,90.48,90.52,90.24,90.33,5534.0,81.7008,81.737,81.4841,81.5654,5534.0
2019-11-06 10:30:00,90.3,90.39,90.18,90.35,6044.0,81.5383,81.6196,81.43,81.5835,6044.0
2019-11-06 10:35:00,90.4,90.43,90.37,90.4,4041.0,81.6286,81.6557,81.6015,81.6286,4041.0
2019-11-06 10:40:00,90.42,90.62,90.42,90.59,4727.0,81.6467,81.8273,81.6467,81.8002,4727.0
2019-11-06 10:45:00,90.59,90.67,90.57,90.58,2821.0,81.8002,81.8724,81.7821,81.7911,2821.0
2019-11-06 10:50:00,90.55,90.6,90.52,90.58,2400.0,81.7641,81.8092,81.737,81.7911,2400.0
2019-11-06 10:55:00,90.55,90.65,90.53,90.63,3989.0,81.7641,81.8544,81.746,81.8363,3989.0
2019-11-06 11:00:00,90.64,90.74,90.64,90.74,5639.0,81.8453,81.9356,81.8453,81.9356,5639.0
2019-11-06 11:05:00,90.75,90.85,90.75,90.81,8600.0,81.9446,82.0349,81.9446,81.9988,8600.0
2019-11-06 11:10:00,90.79,90.85,90.77,90.78,6233.0,81.9808,82.0349,81.9627,81.9717,6233.0
2019-11-06 11:15:00,90.76,90.84,90.74,90.82,10757.0,81.9537,82.0259,81.9356,82.0079,10757.0
2019-11-06 11:20:00,90.83,90.88,90.82,90.86,8330.0,82.0169,82.062,82.0079,82.044,8330.0
2019-11-06 11:25:00,90.88,90.96,90.88,90.94,3670.0,82.062,82.1343,82.062,82.1162,3670.0
2019-11-06 11:30:00,90.92,91.04,90.86,91.03,12674.0,82.0982,82.2065,82.044,82.1975,12674.0
2019-11-06 11:35:00,91.04,91.06,90.95,91.03,4457.0,82.2065,82.2246,82.1252,82.1975,4457.0
2019-11-06 11:40:00,91.01,91.05,90.69,90.71,13275.0,82.1794,82.2155,81.8905,81.9085,13275.0
2019-11-06 11:45:00,90.73,90.9,90.59,90.73,28232.0,81.9266,82.0801,81.8002,81.9266,28232.0
2019-11-06 11:50:00,90.69,90.69,90.47,90.47,11728.0,81.8905,81.8905,81.6918,81.6918,11728.0
2019-11-06 11:55:00,90.51,90.6,90.49,90.6,5181.0,81.7279,81.8092,81.7099,81.8092,5181.0
2019-11-06 12:00:00,90.61,90.75,90.56,90.72,6774.0,81.8182,81.9446,81.7731,81.9176,6774.0
2019-11-06 12:05:00,90.72,90.78,90.68,90.68,8064.0,81.9176,81.9717,81.8814,81.8814,8064.0
2019-11-06 12:10:00,90.68,90.7,90.58,90.58,9399.0,81.8814,81.8995,81.7911,81.7911,9399.0
2019-11-06 12:15:00,90.57,90.57,90.53,90.56,3200.0,81.7821,81.7821,81.746,81.7731,3200.0
2019-11-06 12:20:00,90.56,90.57,90.5,90.56,6313.0,81.7731,81.7821,81.7189,81.7731,6313.0
2019-11-06 12:25:00,90.59,90.59,90.45,90.46,6417.0,81.8002,81.8002,81.6738,81.6828,6417.0
2019-11-06 12:30:00,90.47,90.48,90.36,90.37,7087.0,81.6918,81.7008,81.5925,81.6015,7087.0
2019-11-06 12:35:00,90.37,90.45,90.37,90.45,5220.0,81.6015,81.6738,81.6015,81.6738,5220.0
2019-11-06 12:40:00,90.46,90.61,90.46,90.51,52520.0,81.6828,81.8182,81.6828,81.7279,52520.0
2019-11-06 12:45:00,90.49,90.53,90.47,90.49,6640.0,81.7099,81.746,81.6918,81.7099,6640.0
2019-11-06 12:50:00,90.5,90.52,90.38,90.43,2947.0,81.7189,81.737,81.6105,81.6557,2947.0
2019-11-06 12:55:00,90.41,90.58,90.4,90.58,3210.0,81.6376,81.7911,81.6286,81.7911,3210.0
2019-11-06 13:00:00,90.58,90.61,90.56,90.56,4371.0,81.7911,81.8182,81.7731,81.7731,4371.0
2019-11-06 13:05:00,90.56,90.56,90.42,90.44,14582.0,81.7731,81.7731,81.6467,81.6647,14582.0
2019-11-06 13:10:00,90.42,90.52,90.36,90.5,39052.0,81.6467,81.737,81.5925,81.7189,39052.0
2019-11-06 13:15:00,90.52,90.64,90.52,90.63,3838.0,81.737,81.8453,81.737,81.8363,3838.0
2019-11-06 13:20:00,90.66,90.7,90.64,90.68,8230.0,81.8634,81.8995,81.8453,81.8814,8230.0
2019-11-06 13:25:00,90.65,90.71,90.62,90.7,4958.0,81.8544,81.9085,81.8273,81.8995,4958.0
2019-11-06 13:30:00,90.71,90.73,90.7,90.71,7169.0,81.9085,81.9266,81.8995,81.9085,7169.0
2019-11-06 13:35:00,90.72,90.81,90.71,90.81,6235.0,81.9176,81.9988,81.9085,81.9988,6235.0
2019-11-06 13:40:00,90.81,90.87,90.81,90.85,4558.0,81.9988,82.053,81.9988,82.0349,4558.0
2019-11-06 13:45:00,90.84,90.88,90.79,90.85,24643.0,82.0259,82.062,81.9808,82.0349,24643.0
2019-11-06 13:50:00,90.86,90.95,90.86,90.93,17010.0,82.044,82.1252,82.044,82.1072,17010.0
2019-11-06 13:55:00,90.95,91.07,90.94,91.01,24347.0,82.1252,82.2336,82.1162,82.1794,24347.0
2019-11-06 14:00:00,91.0,91.05,90.87,90.91,35067.0,82.1704,82.2155,82.053,82.0891,35067.0
2019-11-06 14:05:00,90.88,90.98,90.83,90.93,42394.0,82.062,82.1523,82.0169,82.1072,42394.0
2019-11-06 14:10:00,90.92,91.02,90.91,91.01,22840.0,82.0982,82.1885,82.0891,82.1794,22840.0
2019-11-06 14:15:00,91.0,91.06,90.98,91.02,20993.0,82.1704,82.2246,82.1523,82.1885,20993.0
2019-11-06 14:20:00,91.0,91.01,90.79,90.82,16669.0,82.1704,82.1794,81.9808,82.0079,16669.0
2019-11-06 14:25:00,90.84,90.93,90.84,90.91,7485.0,82.0259,82.1072,82.0259,82.0891,7485.0
2019-11-06 14:30:00,90.96,90.97,90.82,90.85,9647.0,82.1343,82.1433,82.0079,82.0349,9647.0
2019-11-06 14:35:00,90.85,90.92,90.84,90.92,5175.0,82.0349,82.0982,82.0259,82.0982,5175.0
2019-11-06 14:40:00,90.92,91.05,90.91,90.99,11141.0,82.0982,82.2155,82.0891,82.1614,11141.0
2019-11-06 14:45:00,91.01,91.05,90.98,91.05,7933.0,82.1794,82.2155,82.1523,82.2155,7933.0
2019-11-06 14:50:00,91.06,91.08,90.96,90.96,11061.0,82.2246,82.2426,82.1343,82.1343,11061.0
2019-11-06 14:55:00,90.97,91.0,90.95,90.99,5906.0,82.1433,82.1704,82.1252,82.1614,5906.0
2019-11-06 15:00:00,90.99,91.01,90.95,90.96,6817.0,82.1614,82.1794,82.1252,82.1343,6817.0
2019-11-06 15:05:00,90.97,90.97,90.91,90.93,10758.0,82.1433,82.1433,82.0891,82.1072,10758.0
2019-11-06 15:10:00,90.92,91.14,90.92,91.08,39096.0,82.0982,82.2968,82.0982,82.2426,39096.0
2019-11-06 15:15:00,91.07,91.07,90.99,91.06,21074.0,82.2336,82.2336,82.1614,82.2246,21074.0
2019-11-06 15:20:00,91.06,91.12,91.06,91.1,14996.0,82.2246,82.2787,82.2246,82.2607,14996.0
2019-11-06 15:25:00,91.11,91.13,91.05,91.1,15402.0,82.2697,82.2878,82.2155,82.2607,15402.0
2019-11-06 15:30:00,91.09,91.1,90.95,90.95,20116.0,82.2517,82.2607,82.1252,82.1252,20116.0
2019-11-06 15:35:00,90.96,91.06,90.96,91.06,15360.0,82.1343,82.2246,82.1343,82.2246,15360.0
2019-11-06 15:40:00,91.06,91.06,90.93,90.93,23746.0,82.2246,82.2246,82.1072,82.1072,23746.0
2019-11-06 15:45:00,90.92,91.05,90.86,91.05,36296.0,82.0982,82.2155,82.044,82.2155,36296.0
2019-11-06 15:50:00,91.05,91.16,91.03,91.07,49091.0,82.2155,82.3149,82.1975,82.2336,49091.0
2019-11-06 15:55:00,91.06,91.22,91.03,91.21,150896.0,82.2246,82.369,82.1975,82.36,150896.0
2019-11-07 09:30:00,91.89,91.96,91.49,91.63,50433.0,82.974,83.0372,82.6128,82.7393,50433.0
2019-11-07 09:35:00,91.77,92.11,91.68,92.11,19110.0,82.8657,83.1727,82.7844,83.1727,19110.0
2019-11-07 09:40:00,92.06,92.15,91.85,91.87,14991.0,83.1275,83.2088,82.9379,82.956,14991.0
2019-11-07 09:45:00,91.84,91.86,91.45,91.63,13225.0,82.9289,82.9469,82.5767,82.7393,13225.0
2019-11-07 09:50:00,91.55,91.74,91.48,91.68,12750.0,82.667,82.8386,82.6038,82.7844,12750.0
2019-11-07 09:55:00,91.69,91.73,91.58,91.61,15670.0,82.7934,82.8296,82.6941,82.7212,15670.0
2019-11-07 10:00:00,91.64,91.67,91.27,91.31,19364.0,82.7483,82.7754,82.4142,82.4503,19364.0
2019-11-07 10:05:00,91.33,91.45,91.22,91.22,7998.0,82.4684,82.5767,82.369,82.369,7998.0
2019-11-07 10:10:00,91.18,91.39,91.18,91.33,7196.0,82.3329,82.5226,82.3329,82.4684,7196.0
2019-11-07 10:15:00,91.36,91.38,91.21,91.24,7813.0,82.4955,82.5135,82.36,82.3871,7813.0
2019-11-07 10:20:00,91.23,91.23,91.08,91.15,14754.0,82.3781,82.3781,82.2426,82.3058,14754.0
2019-11-07 10:25:00,91.15,91.19,91.08,91.15,7948.0,82.3058,82.342,82.2426,82.3058,7948.0
2019-11-07 10:30:00,91.18,91.34,91.17,91.17,9289.0,82.3329,82.4774,82.3239,82.3239,9289.0
2019-11-07 10:35:00,91.19,91.34,91.18,91.33,5721.0,82.342,82.4774,82.3329,82.4684,5721.0
2019-11-07 10:40:00,91.33,91.36,91.29,91.29,12921.0,82.4684,82.4955,82.4323,82.4323,12921.0
2019-11-07 10:45:00,91.29,91.36,91.27,91.33,10031.0,82.4323,82.4955,82.4142,82.4684,10031.0
2019-11-07 10:50:00,91.32,91.61,91.3,91.61,20983.0,82.4593,82.7212,82.4413,82.7212,20983.0
2019-11-07 10:55:00,91.62,91.67,91.51,91.56,39576.0,82.7302,82.7754,82.6309,82.6761,39576.0
2019-11-07 11:00:00,91.54,91.71,91.39,91.39,36078.0,82.658,82.8115,82.5226,82.5226,36078.0
2019-11-07 11:05:00,91.38,91.38,91.25,91.25,8718.0,82.5135,82.5135,82.3961,82.3961,8718.0
2019-11-07 11:10:00,91.27,91.43,91.27,91.39,6752.0,82.4142,82.5587,82.4142,82.5226,6752.0
2019-11-07 11:15:00,91.37,91.51,91.35,91.41,7436.0,82.5045,82.6309,82.4864,82.5406,7436.0
2019-11-07 11:20:00,91.38,91.46,91.31,91.34,7622.0,82.5135,82.5858,82.4503,82.4774,7622.0
2019-11-07 11:25:00,91.34,91.41,91.25,91.36,9943.0,82.4774,82.5406,82.3961,82.4955,9943.0
2019-11-07 11:30:00,91.37,91.39,91.33,91.38,9705.0,82.5045,82.5226,82.4684,82.5135,9705.0
2019-11-07 11:35:00,91.37,91.37,91.28,91.36,7874.0,82.5045,82.5045,82.4232,82.4955,7874.0
2019-11-07 11:40:00,91.36,91.44,91.33,91.41,6232.0,82.4955,82.5677,82.4684,82.5406,6232.0
2019-11-07 11:45:00,91.41,91.42,91.34,91.4,7357.0,82.5406,82.5496,82.4774,82.5316,7357.0
2019-11-07 11:50:00,91.38,91.38,91.19,91.24,13820.0,82.5135,82.5135,82.342,82.3871,13820.0
2019-11-07 11:55:00,91.23,91.53,91.21,91.51,13743.0,82.3781,82.649,82.36,82.6309,13743.0
2019-11-07 12:00:00,91.52,91.53,91.33,91.43,12751.0,82.6399,82.649,82.4684,82.5587,12751.0
2019-11-07 12:05:00,91.44,91.44,91.29,91.39,8218.0,82.5677,82.5677,82.4323,82.5226,8218.0
2019-11-07 12:10:00,91.38,91.44,91.36,91.37,17489.0,82.5135,82.5677,82.4955,82.5045,17489.0
2019-11-07 12:15:00,91.37,91.41,91.33,91.38,16027.0,82.5045,82.5406,82.4684,82.5135,16027.0
2019-11-07 12:20:00,91.4,91.42,91.33,91.34,5532.0,82.5316,82.5496,82.4684,82.4774,5532.0
2019-11-07 12:25:00,91.36,91.4,91.31,91.4,9071.0,82.4955,82.5316,82.4503,82.5316,9071.0
2019-11-07 12:30:00,91.4,91.4,91.35,91.38,4671.0,82.5316,82.5316,82.4864,82.5135,4671.0
2019-11-07 12:35:00,91.37,91.41,91.32,91.4,9490.0,82.5045,82.5406,82.4593,82.5316,9490.0
2019-11-07 12:40:00,91.4,91.4,91.33,91.34,4651.0,82.5316,82.5316,82.4684,82.4774,4651.0
2019-11-07 12:45:00,91.34,91.36,91.33,91.34,5065.0,82.4774,82.4955,82.4684,82.4774,5065.0
2019-11-07 12:50:00,91.34,91.34,91.2,91.27,8286.0,82.4774,82.4774,82.351,82.4142,8286.0
2019-11-07 12:55:00,91.27,91.32,91.26,91.3,8911.0,82.4142,82.4593,82.4052,82.4413,8911.0
2019-11-07 13:00:00,91.29,91.31,91.22,91.22,7032.0,82.4323,82.4503,82.369,82.369,7032.0
2019-11-07 13:05:00,91.22,91.24,91.16,91.17,5992.0,82.369,82.3871,82.3149,82.3239,5992.0
2019-11-07 13:10:00,91.17,91.19,91.12,91.16,12694.0,82.3239,82.342,82.2787,82.3149,12694.0
2019-11-07 13:15:00,91.16,91.16,91.07,91.09,25277.0,82.3149,82.3149,82.2336,82.2517,25277.0
2019-11-07 13:20:00,91.09,91.1,90.99,91.02,14688.0,82.2517,82.2607,82.1614,82.1885,14688.0
2019-11-07 13:25:00,91.02,91.02,90.82,90.83,11267.0,82.1885,82.1885,82.0079,82.0169,11267.0
2019-11-07 13:30:00,90.83,90.87,90.81,90.81,12105.0,82.0169,82.053,81.9988,81.9988,12105.0
2019-11-07 13:35:00,90.81,90.81,90.78,90.79,8347.0,81.9988,81.9988,81.9717,81.9808,8347.0
2019-11-07 13:40:00,90.81,90.92,90.8,90.92,6712.0,81.9988,82.0982,81.9898,82.0982,6712.0
2019-11-07 13:45:00,90.91,90.91,90.89,90.9,7365.0,82.0891,82.0891,82.0711,82.0801,7365.0
2019-11-07 13:50:00,90.9,91.01,90.9,91.01,8333.0,82.0801,82.1794,82.0801,82.1794,8333.0
2019-11-07 13:55:00,91.01,91.09,91.0,91.09,13013.0,82.1794,82.2517,82.1704,82.2517,13013.0
2019-11-07 14:00:00,91.1,91.2,91.07,91.12,55423.0,82.2607,82.351,82.2336,82.2787,55423.0
2019-11-07 14:05:00,91.11,91.31,91.09,91.3,55009.0,82.2697,82.4503,82.2517,82.4413,55009.0
2019-11-07 14:10:00,91.3,91.39,91.28,91.39,8617.0,82.4413,82.5226,82.4232,82.5226,8617.0
2019-11-07 14:15:00,91.39,91.5,91.36,91.47,12199.0,82.5226,82.6219,82.4955,82.5948,12199.0
2019-11-07 14:20:00,91.47,91.47,91.38,91.4,7980.0,82.5948,82.5948,82.5135,82.5316,7980.0
2019-11-07 14:25:00,91.39,91.4,91.3,91.33,10699.0,82.5226,82.5316,82.4413,82.4684,10699.0
2019-11-07 14:30:00,91.34,91.34,91.22,91.23,8078.0,82.4774,82.4774,82.369,82.3781,8078.0
2019-11-07 14:35:00,91.23,91.26,91.18,91.26,11337.0,82.3781,82.4052,82.3329,82.4052,11337.0
2019-11-07 14:40:00,91.23,91.29,90.96,91.03,38970.0,82.3781,82.4323,82.1343,82.1975,38970.0
2019-11-07 14:45:00,91.02,91.11,90.96,91.0,10540.0,82.1885,82.2697,82.1343,82.1704,10540.0
2019-11-07 14:50:00,90.98,91.02,90.89,91.0,17347.0,82.1523,82.1885,82.0711,82.1704,17347.0
2019-11-07 14:55:00,91.02,91.05,91.01,91.03,5256.0,82.1885,82.2155,82.1794,82.1975,5256.0
2019-11-07 15:00:00,91.05,91.13,91.04,91.12,5999.0,82.2155,82.2878,82.2065,82.2787,5999.0
2019-11-07 15:05:00,91.13,91.16,91.1,91.15,5891.0,82.2878,82.3149,82.2607,82.3058,5891.0
2019-11-07 15:10:00,91.14,91.15,91.05,91.07,6532.0,82.2968,82.3058,82.2155,82.2336,6532.0
2019-11-07 15:15:00,91.06,91.06,90.93,90.94,7678.0,82.2246,82.2246,82.1072,82.1162,7678.0
2019-11-07 15:20:00,90.93,90.99,90.92,90.92,14688.0,82.1072,82.1614,82.0982,82.0982,14688.0
2019-11-07 15:25:00,90.92,90.92,90.84,90.92,18666.0,82.0982,82.0982,82.0259,82.0982,18666.0
2019-11-07 15:30:00,90.93,90.95,90.92,90.94,13474.0,82.1072,82.1252,82.0982,82.1162,13474.0
2019-11-07 15:35:00,90.94,90.94,90.88,90.91,12969.0,82.1162,82.1162,82.062,82.0891,12969.0
2019-11-07 15:40:00,90.9,90.91,90.68,90.69,23436.0,82.0801,82.0891,81.8814,81.8905,23436.0
2019-11-07 15:45:00,90.69,90.87,90.69,90.87,27713.0,81.8905,82.053,81.8905,82.053,27713.0
2019-11-07 15:50:00,90.88,90.95,90.69,90.69,33979.0,82.062,82.1252,81.8905,81.8905,33979.0
2019-11-07 15:55:00,90.68,90.96,90.68,90.95,66736.0,81.8814,82.1343,81.8814,82.1252,66736.0
2019-11-08 09:30:00,90.67,90.98,90.47,90.47,36225.0,81.8724,82.1523,81.6918,81.6918,36225.0
2019-11-08 09:35:00,90.56,90.98,90.48,90.86,7450.0,81.7731,82.1523,81.7008,82.044,7450.0
2019-11-08 09:40:00,90.78,90.87,90.66,90.77,4911.0,81.9717,82.053,81.8634,81.9627,4911.0
2019-11-08 09:45:00,90.71,91.04,90.71,91.02,4000.0,81.9085,82.2065,81.9085,82.1885,4000.0
2019-11-08 09:50:00,91.08,91.26,90.81,90.81,5707.0,82.2426,82.4052,81.9988,81.9988,5707.0
2019-11-08 09:55:00,90.78,91.01,90.46,90.73,5785.0,81.9717,82.1794,81.6828,81.9266,5785.0
2019-11-08 10:00:00,90.56,90.91,90.55,90.75,9406.0,81.7731,82.0891,81.7641,81.9446,9406.0
2019-11-08 10:05:00,90.77,90.91,90.71,90.89,4369.0,81.9627,82.0891,81.9085,82.0711,4369.0
2019-11-08 10:10:00,90.85,91.02,90.72,91.02,7757.0,82.0349,82.1885,81.9176,82.1885,7757.0
2019-11-08 10:15:00,90.96,91.25,90.95,91.24,8344.0,82.1343,82.3961,82.1252,82.3871,8344.0
2019-11-08 10:20:00,91.33,91.36,91.2,91.27,6722.0,82.4684,82.4955,82.351,82.4142,6722.0
2019-11-08 10:25:00,91.32,91.39,91.23,91.24,6036.0,82.4593,82.5226,82.3781,82.3871,6036.0
2019-11-08 10:30:00,91.23,91.25,91.11,91.17,5408.0,82.3781,82.3961,82.2697,82.3239,5408.0
2019-11-08 10:35:00,91.13,91.25,91.07,91.19,10077.0,82.2878,82.3961,82.2336,82.342,10077.0
2019-11-08 10:40:00,91.17,91.48,91.15,91.41,10285.0,82.3239,82.6038,82.3058,82.5406,10285.0
2019-11-08 10:45:00,91.42,91.49,91.37,91.46,5371.0,82.5496,82.6128,82.5045,82.5858,5371.0
2019-11-08 10:50:00,91.45,91.48,91.37,91.48,5583.0,82.5767,82.6038,82.5045,82.6038,5583.0
2019-11-08 10:55:00,91.48,91.48,91.33,91.38,5048.0,82.6038,82.6038,82.4684,82.5135,5048.0
2019-11-08 11:00:00,91.36,91.48,91.32,91.33,11358.0,82.4955,82.6038,82.4593,82.4684,11358.0
2019-11-08 11:05:00,91.31,91.44,91.31,91.43,12854.0,82.4503,82.5677,82.4503,82.5587,12854.0
2019-11-08 11:10:00,91.43,91.46,91.33,91.33,6630.0,82.5587,82.5858,82.4684,82.4684,6630.0
2019-11-08 11:15:00,91.33,91.37,91.27,91.3,8779.0,82.4684,82.5045,82.4142,82.4413,8779.0
2019-11-08 11:20:00,91.31,91.33,91.27,91.33,15946.0,82.4503,82.4684,82.4142,82.4684,15946.0
2019-11-08 11:25:00,91.31,91.32,91.23,91.28,10571.0,82.4503,82.4593,82.3781,82.4232,10571.0
2019-11-08 11:30:00,91.28,91.33,91.23,91.31,3996.0,82.4232,82.4684,82.3781,82.4503,3996.0
2019-11-08 11:35:00,91.39,91.47,91.34,91.47,7920.0,82.5226,82.5948,82.4774,82.5948,7920.0
2019-11-08 11:40:00,91.45,91.49,91.41,91.49,8386.0,82.5767,82.6128,82.5406,82.6128,8386.0
2019-11-08 11:45:00,91.48,91.62,91.48,91.61,6088.0,82.6038,82.7302,82.6038,82.7212,6088.0
2019-11-08 11:50:00,91.62,91.66,91.58,91.58,6608.0,82.7302,82.7664,82.6941,82.6941,6608.0
2019-11-08 11:55:00,91.59,91.59,91.45,91.52,6493.0,82.7031,82.7031,82.5767,82.6399,6493.0
2019-11-08 12:00:00,91.53,91.54,91.44,91.47,4177.0,82.649,82.658,82.5677,82.5948,4177.0
2019-11-08 12:05:00,91.46,91.47,91.38,91.41,4764.0,82.5858,82.5948,82.5135,82.5406,4764.0
2019-11-08 12:10:00,91.42,91.43,91.36,91.43,4025.0,82.5496,82.5587,82.4955,82.5587,4025.0
2019-11-08 12:15:00,91.43,91.5,91.4,91.5,12053.0,82.5587,82.6219,82.5316,82.6219,12053.0
2019-11-08 12:20:00,91.5,91.51,91.38,91.4,9474.0,82.6219,82.6309,82.5135,82.5316,9474.0
2019-11-08 12:25:00,91.41,91.44,91.4,91.43,4061.0,82.5406,82.5677,82.5316,82.5587,4061.0
2019-11-08 12:30:00,91.43,91.45,91.38,91.39,6729.0,82.5587,82.5767,82.5135,82.5226,6729.0
2019-11-08 12:35:00,91.39,91.42,91.38,91.41,3245.0,82.5226,82.5496,82.5135,82.5406,3245.0
2019-11-08 12:40:00,91.41,91.44,91.39,91.44,7740.0,82.5406,82.5677,82.5226,82.5677,7740.0
2019-11-08 12:45:00,91.42,91.43,91.38,91.41,5743.0,82.5496,82.5587,82.5135,82.5406,5743.0
2019-11-08 12:50:00,91.41,91.44,91.3,91.31,7832.0,82.5406,82.5677,82.4413,82.4503,7832.0
2019-11-08 12:55:00,91.31,91.34,91.25,91.34,7876.0,82.4503,82.4774,82.3961,82.4774,7876.0
2019-11-08 13:00:00,91.35,91.39,91.3,91.31,5387.0,82.4864,82.5226,82.4413,82.4503,5387.0
2019-11-08 13:05:00,91.31,91.36,91.31,91.33,5463.0,82.4503,82.4955,82.4503,82.4684,5463.0
2019-11-08 13:10:00,91.32,91.35,91.31,91.32,4074.0,82.4593,82.4864,82.4503,82.4593,4074.0
2019-11-08 13:15:00,91.34,91.42,91.34,91.39,4732.0,82.4774,82.5496,82.4774,82.5226,4732.0
2019-11-08 13:20:00,91.4,91.45,91.34,91.36,5960.0,82.5316,82.5767,82.4774,82.4955,5960.0
2019-11-08 13:25:00,91.32,91.33,91.27,91.32,8260.0,82.4593,82.4684,82.4142,82.4593,8260.0
2019-11-08 13:30:00,91.33,91.36,91.29,91.36,6899.0,82.4684,82.4955,82.4323,82.4955,6899.0
2019-11-08 13:35:00,91.37,91.41,91.35,91.39,5063.0,82.5045,82.5406,82.4864,82.5226,5063.0
2019-11-08 13:40:00,91.39,91.41,91.36,91.41,9410.0,82.5226,82.5406,82.4955,82.5406,9410.0
2019-11-08 13:45:00,91.4,91.45,91.39,91.45,5544.0,82.5316,82.5767,82.5226,82.5767,5544.0
2019-11-08 13:50:00,91.46,91.48,91.32,91.33,4922.0,82.5858,82.6038,82.4593,82.4684,4922.0
2019-11-08 13:55:00,91.33,91.36,91.28,91.34,8851.0,82.4684,82.4955,82.4232,82.4774,8851.0
2019-11-08 14:00:00,91.33,91.37,91.33,91.36,5836.0,82.4684,82.5045,82.4684,82.4955,5836.0
2019-11-08 14:05:00,91.37,91.42,91.36,91.42,2250.0,82.5045,82.5496,82.4955,82.5496,2250.0
2019-11-08 14:10:00,91.41,91.42,91.36,91.36,11259.0,82.5406,82.5496,82.4955,82.4955,11259.0
2019-11-08 14:15:00,91.38,91.4,91.31,91.36,41192.0,82.5135,82.5316,82.4503,82.4955,41192.0
2019-11-08 14:20:00,91.34,91.38,91.27,91.27,4105.0,82.4774,82.5135,82.4142,82.4142,4105.0
2019-11-08 14:25:00,91.27,91.27,91.18,91.2,9674.0,82.4142,82.4142,82.3329,82.351,9674.0
2019-11-08 14:30:00,91.22,91.38,91.22,91.37,10889.0,82.369,82.5135,82.369,82.5045,10889.0
2019-11-08 14:35:00,91.39,91.4,91.38,91.4,4354.0,82.5226,82.5316,82.5135,82.5316,4354.0
2019-11-08 14:40:00,91.4,91.5,91.38,91.48,8426.0,82.5316,82.6219,82.5135,82.6038,8426.0
2019-11-08 14:45:00,91.48,91.54,91.48,91.53,6498.0,82.6038,82.658,82.6038,82.649,6498.0
2019-11-08 14:50:00,91.53,91.56,91.49,91.55,13959.0,82.649,82.6761,82.6128,82.667,13959.0
2019-11-08 14:55:00,91.56,91.65,91.56,91.61,18098.0,82.6761,82.7573,82.6761,82.7212,18098.0
2019-11-08 15:00:00,91.62,91.77,91.62,91.73,27270.0,82.7302,82.8657,82.7302,82.8296,27270.0
2019-11-08 15:05:00,91.73,91.75,91.7,91.75,22372.0,82.8296,82.8476,82.8025,82.8476,22372.0
2019-11-08 15:10:00,91.76,91.86,91.75,91.83,14510.0,82.8567,82.9469,82.8476,82.9199,14510.0
2019-11-08 15:15:00,91.83,91.85,91.79,91.85,15405.0,82.9199,82.9379,82.8837,82.9379,15405.0
2019-11-08 15:20:00,91.85,91.85,91.72,91.8,28300.0,82.9379,82.9379,82.8205,82.8928,28300.0
2019-11-08 15:25:00,91.8,91.9,91.77,91.79,162217.0,82.8928,82.9831,82.8657,82.8837,162217.0
2019-11-08 15:30:00,91.79,92.04,91.76,92.0,62329.0,82.8837,83.1095,82.8567,83.0734,62329.0
2019-11-08 15:35:00,92.01,92.07,91.96,92.07,35215.0,83.0824,83.1366,83.0372,83.1366,35215.0
2019-11-08 15:40:00,92.08,92.13,92.01,92.05,70702.0,83.1456,83.1907,83.0824,83.1185,70702.0
2019-11-08 15:45:00,92.05,92.12,91.99,92.11,48684.0,83.1185,83.1817,83.0643,83.1727,48684.0
2019-11-08 15:50:00,92.12,92.21,92.11,92.12,219203.0,83.1817,83.263,83.1727,83.1817,219203.0
2019-11-08 15:55:00,92.12,92.37,92.11,92.24,219907.0,83.1817,83.4075,83.1727,83.2901,219907.0
2019-11-11 09:30:00,90.98,92.0,90.98,91.86,48263.0,82.1523,83.0734,82.1523,82.9469,48263.0
2019-11-11 09:35:00,91.76,91.86,91.59,91.59,12468.0,82.8567,82.9469,82.7031,82.7031,12468.0
2019-11-11 09:40:00,91.54,91.69,91.31,91.69,6835.0,82.658,82.7934,82.4503,82.7934,6835.0
2019-11-11 09:45:00,91.65,91.86,91.58,91.62,10326.0,82.7573,82.9469,82.6941,82.7302,10326.0
2019-11-11 09:50:00,91.62,91.68,91.49,91.5,6644.0,82.7302,82.7844,82.6128,82.6219,6644.0
2019-11-11 09:55:00,91.45,91.63,91.43,91.57,6308.0,82.5767,82.7393,82.5587,82.6851,6308.0
2019-11-11 10:00:00,91.63,91.67,91.46,91.57,7640.0,82.7393,82.7754,82.5858,82.6851,7640.0
2019-11-11 10:05:00,91.59,91.6,91.45,91.45,15550.0,82.7031,82.7122,82.5767,82.5767,15550.0
2019-11-11 10:10:00,91.45,91.61,91.43,91.53,11294.0,82.5767,82.7212,82.5587,82.649,11294.0
2019-11-11 10:15:00,91.59,91.78,91.55,91.75,9801.0,82.7031,82.8747,82.667,82.8476,9801.0
2019-11-11 10:20:00,91.73,91.89,91.73,91.82,9380.0,82.8296,82.974,82.8296,82.9108,9380.0
2019-11-11 10:25:00,91.83,91.9,91.8,91.88,7134.0,82.9199,82.9831,82.8928,82.965,7134.0
2019-11-11 10:30:00,91.84,91.93,91.76,91.93,15891.0,82.9289,83.0102,82.8567,83.0102,15891.0
2019-11-11 10:35:00,91.93,91.98,91.83,91.87,10089.0,83.0102,83.0553,82.9199,82.956,10089.0
2019-11-11 10:40:00,91.84,91.84,91.59,91.59,5868.0,82.9289,82.9289,82.7031,82.7031,5868.0
2019-11-11 10:45:00,91.56,91.61,91.49,91.5,5591.0,82.6761,82.7212,82.6128,82.6219,5591.0
2019-11-11 10:50:00,91.54,91.56,91.44,91.55,8648.0,82.658,82.6761,82.5677,82.667,8648.0
2019-11-11 10:55:00,91.55,91.64,91.45,91.45,4701.0,82.667,82.7483,82.5767,82.5767,4701.0
2019-11-11 11:00:00,91.41,91.6,91.41,91.6,8155.0,82.5406,82.7122,82.5406,82.7122,8155.0
2019-11-11 11:05:00,91.59,91.72,91.58,91.65,10691.0,82.7031,82.8205,82.6941,82.7573,10691.0
2019-11-11 11:10:00,91.62,91.65,91.53,91.56,5502.0,82.7302,82.7573,82.649,82.6761,5502.0
2019-11-11 11:15:00,91.57,91.57,91.43,91.43,9510.0,82.6851,82.6851,82.5587,82.5587,9510.0
2019-11-11 11:20:00,91.42,91.44,91.24,91.25,6218.0,82.5496,82.5677,82.3871,82.3961,6218.0
2019-11-11 11:25:00,91.24,91.35,91.24,91.35,8765.0,82.3871,82.4864,82.3871,82.4864,8765.0
2019-11-11 11:30:00,91.32,91.37,91.25,91.26,4639.0,82.4593,82.5045,82.3961,82.4052,4639.0
2019-11-11 11:35:00,91.26,91.52,91.26,91.52,5900.0,82.4052,82.6399,82.4052,82.6399,5900.0
2019-11-11 11:40:00,91.5,91.67,91.49,91.67,5281.0,82.6219,82.7754,82.6128,82.7754,5281.0
2019-11-11 11:45:00,91.66,91.66,91.54,91.61,5074.0,82.7664,82.7664,82.658,82.7212,5074.0
2019-11-11 11:50:00,91.61,91.64,91.52,91.64,3803.0,82.7212,82.7483,82.6399,82.7483,3803.0
2019-11-11 11:55:00,91.6,91.67,91.57,91.67,5992.0,82.7122,82.7754,82.6851,82.7754,5992.0
2019-11-11 12:00:00,91.66,91.71,91.63,91.66,5109.0,82.7664,82.8115,82.7393,82.7664,5109.0
2019-11-11 12:05:00,91.66,91.71,91.64,91.68,3539.0,82.7664,82.8115,82.7483,82.7844,3539.0
2019-11-11 12:10:00,91.68,91.72,91.62,91.64,4513.0,82.7844,82.8205,82.7302,82.7483,4513.0
2019-11-11 12:15:00,91.66,91.72,91.65,91.69,3268.0,82.7664,82.8205,82.7573,82.7934,3268.0
2019-11-11 12:20:00,91.67,91.7,91.66,91.69,6633.0,82.7754,82.8025,82.7664,82.7934,6633.0
2019-11-11 12:25:00,91.7,91.78,91.7,91.75,4000.0,82.8025,82.8747,82.8025,82.8476,4000.0
2019-11-11 12:30:00,91.74,91.8,91.74,91.77,4005.0,82.8386,82.8928,82.8386,82.8657,4005.0
2019-11-11 12:35:00,91.77,91.77,91.69,91.75,6203.0,82.8657,82.8657,82.7934,82.8476,6203.0
2019-11-11 12:40:00,91.75,91.81,91.74,91.8,7213.0,82.8476,82.9018,82.8386,82.8928,7213.0
2019-11-11 12:45:00,91.8,91.8,91.7,91.72,6459.0,82.8928,82.8928,82.8025,82.8205,6459.0
2019-11-11 12:50:00,91.72,91.76,91.69,91.76,5865.0,82.8205,82.8567,82.7934,82.8567,5865.0
2019-11-11 12:55:00,91.76,91.79,91.73,91.75,13056.0,82.8567,82.8837,82.8296,82.8476,13056.0
2019-11-11 13:00:00,91.74,91.77,91.7,91.7,4719.0,82.8386,82.8657,82.8025,82.8025,4719.0
2019-11-11 13:05:00,91.74,91.82,91.74,91.76,6212.0,82.8386,82.9108,82.8386,82.8567,6212.0
2019-11-11 13:10:00,91.76,91.77,91.72,91.73,5797.0,82.8567,82.8657,82.8205,82.8296,5797.0
2019-11-11 13:15:00,91.73,91.75,91.66,91.68,8551.0,82.8296,82.8476,82.7664,82.7844,8551.0
2019-11-11 13:20:00,91.69,91.71,91.66,91.67,5372.0,82.7934,82.8115,82.7664,82.7754,5372.0
2019-11-11 13:25:00,91.67,91.72,91.63,91.7,6722.0,82.7754,82.8205,82.7393,82.8025,6722.0
2019-11-11 13:30:00,91.7,91.7,91.64,91.67,4111.0,82.8025,82.8025,82.7483,82.7754,4111.0
2019-11-11 13:35:00,91.66,91.69,91.63,91.65,6664.0,82.7664,82.7934,82.7393,82.7573,6664.0
2019-11-11 13:40:00,91.65,91.72,91.65,91.72,5475.0,82.7573,82.8205,82.7573,82.8205,5475.0
2019-11-11 13:45:00,91.71,91.75,91.67,91.75,7683.0,82.8115,82.8476,82.7754,82.8476,7683.0
2019-11-11 13:50:00,91.76,91.76,91.72,91.74,6367.0,82.8567,82.8567,82.8205,82.8386,6367.0
2019-11-11 13:55:00,91.75,91.78,91.73,91.77,6161.0,82.8476,82.8747,82.8296,82.8657,6161.0
2019-11-11 14:00:00,91.79,91.83,91.76,91.83,8897.0,82.8837,82.9199,82.8567,82.9199,8897.0
2019-11-11 14:05:00,91.81,91.81,91.78,91.8,5500.0,82.9018,82.9018,82.8747,82.8928,5500.0
2019-11-11 14:10:00,91.79,91.8,91.72,91.75,7500.0,82.8837,82.8928,82.8205,82.8476,7500.0
2019-11-11 14:15:00,91.73,91.83,91.73,91.81,10117.0,82.8296,82.9199,82.8296,82.9018,10117.0
2019-11-11 14:20:00,91.79,91.85,91.78,91.82,27723.0,82.8837,82.9379,82.8747,82.9108,27723.0
2019-11-11 14:25:00,91.84,91.85,91.82,91.84,6455.0,82.9289,82.9379,82.9108,82.9289,6455.0
2019-11-11 14:30:00,91.84,91.85,91.77,91.81,7528.0,82.9289,82.9379,82.8657,82.9018,7528.0
2019-11-11 14:35:00,91.81,91.83,91.75,91.79,7447.0,82.9018,82.9199,82.8476,82.8837,7447.0
2019-11-11 14:40:00,91.8,91.89,91.77,91.88,22957.0,82.8928,82.974,82.8657,82.965,22957.0
2019-11-11 14:45:00,91.87,91.91,91.84,91.89,6146.0,82.956,82.9921,82.9289,82.974,6146.0
2019-11-11 14:50:00,91.91,91.91,91.82,91.86,6045.0,82.9921,82.9921,82.9108,82.9469,6045.0
2019-11-11 14:55:00,91.86,91.9,91.86,91.87,7685.0,82.9469,82.9831,82.9469,82.956,7685.0
2019-11-11 15:00:00,91.84,91.92,91.84,91.91,11344.0,82.9289,83.0011,82.9289,82.9921,11344.0
2019-11-11 15:05:00,91.91,91.94,91.89,91.91,7996.0,82.9921,83.0192,82.974,82.9921,7996.0
2019-11-11 15:10:00,91.91,91.92,91.85,91.86,7426.0,82.9921,83.0011,82.9379,82.9469,7426.0
2019-11-11 15:15:00,91.87,91.94,91.83,91.83,15766.0,82.956,83.0192,82.9199,82.9199,15766.0
2019-11-11 15:20:00,91.83,91.89,91.82,91.86,16471.0,82.9199,82.974,82.9108,82.9469,16471.0
2019-11-11 15:25:00,91.86,91.89,91.84,91.88,12430.0,82.9469,82.974,82.9289,82.965,12430.0
2019-11-11 15:30:00,91.87,91.92,91.85,91.87,16675.0,82.956,83.0011,82.9379,82.956,16675.0
2019-11-11 15:35:00,91.89,91.89,91.84,91.87,17035.0,82.974,82.974,82.9289,82.956,17035.0
2019-11-11 15:40:00,91.87,91.87,91.82,91.82,14830.0,82.956,82.956,82.9108,82.9108,14830.0
2019-11-11 15:45:00,91.81,91.84,91.76,91.77,16151.0,82.9018,82.9289,82.8567,82.8657,16151.0
2019-11-11 15:50:00,91.78,91.84,91.74,91.83,34256.0,82.8747,82.9289,82.8386,82.9199,34256.0
2019-11-11 15:55:00,91.82,91.88,91.8,91.88,62554.0,82.9108,82.965,82.8928,82.965,62554.0
2019-11-12 09:30:00,91.6,91.97,91.54,91.97,45755.0,82.7122,83.0463,82.658,83.0463,45755.0
2019-11-12 09:35:00,91.93,92.14,91.9,91.93,17422.0,83.0102,83.1998,82.9831,83.0102,17422.0
2019-11-12 09:40:00,92.0,92.14,91.9,91.98,11172.0,83.0734,83.1998,82.9831,83.0553,11172.0
2019-11-12 09:45:00,92.0,92.09,91.69,91.75,19869.0,83.0734,83.1546,82.7934,82.8476,19869.0
2019-11-12 09:50:00,91.75,91.89,91.71,91.78,32753.0,82.8476,82.974,82.8115,82.8747,32753.0
2019-11-12 09:55:00,91.78,91.84,91.61,91.84,27821.0,82.8747,82.9289,82.7212,82.9289,27821.0
2019-11-12 10:00:00,91.87,92.03,91.85,91.94,56772.0,82.956,83.1005,82.9379,83.0192,56772.0
2019-11-12 10:05:00,91.92,92.22,91.92,92.11,14476.0,83.0011,83.272,83.0011,83.1727,14476.0
2019-11-12 10:10:00,92.15,92.29,92.03,92.16,12875.0,83.2088,83.3352,83.1005,83.2178,12875.0
2019-11-12 10:15:00,92.16,92.4,92.12,92.38,11480.0,83.2178,83.4346,83.1817,83.4165,11480.0
2019-11-12 10:20:00,92.4,92.42,92.28,92.37,12604.0,83.4346,83.4526,83.3262,83.4075,12604.0
2019-11-12 10:25:00,92.38,92.48,92.37,92.41,17896.0,83.4165,83.5068,83.4075,83.4436,17896.0
2019-11-12 10:30:00,92.39,92.5,92.36,92.41,18017.0,83.4255,83.5248,83.3984,83.4436,18017.0
2019-11-12 10:35:00,92.4,92.54,92.39,92.54,22854.0,83.4346,83.561,83.4255,83.561,22854.0
2019-11-12 10:40:00,92.54,92.65,92.46,92.65,36669.0,83.561,83.6603,83.4887,83.6603,36669.0
2019-11-12 10:45:00,92.65,92.67,92.53,92.56,17231.0,83.6603,83.6784,83.5519,83.579,17231.0
2019-11-12 10:50:00,92.54,92.55,92.32,92.43,20666.0,83.561,83.57,83.3623,83.4616,20666.0
2019-11-12 10:55:00,92.45,92.55,92.42,92.54,50715.0,83.4797,83.57,83.4526,83.561,50715.0
2019-11-12 11:00:00,92.55,92.55,92.46,92.55,22929.0,83.57,83.57,83.4887,83.57,22929.0
2019-11-12 11:05:00,92.53,92.63,92.53,92.6,22225.0,83.5519,83.6422,83.5519,83.6151,22225.0
2019-11-12 11:10:00,92.6,92.66,92.54,92.62,133339.0,83.6151,83.6693,83.561,83.6332,133339.0
2019-11-12 11:15:00,92.6,92.62,92.44,92.54,21780.0,83.6151,83.6332,83.4707,83.561,21780.0
2019-11-12 11:20:00,92.56,92.57,92.41,92.41,37440.0,83.579,83.5881,83.4436,83.4436,37440.0
2019-11-12 11:25:00,92.41,92.41,92.25,92.33,21361.0,83.4436,83.4436,83.2991,83.3713,21361.0
2019-11-12 11:30:00,92.32,92.42,92.32,92.41,22536.0,83.3623,83.4526,83.3623,83.4436,22536.0
2019-11-12 11:35:00,92.41,92.44,92.38,92.41,20833.0,83.4436,83.4707,83.4165,83.4436,20833.0
2019-11-12 11:40:00,92.41,92.52,92.41,92.47,11915.0,83.4436,83.5429,83.4436,83.4978,11915.0
2019-11-12 11:45:00,92.47,92.55,92.38,92.4,15756.0,83.4978,83.57,83.4165,83.4346,15756.0
2019-11-12 11:50:00,92.41,92.49,92.4,92.49,101224.0,83.4436,83.5158,83.4346,83.5158,101224.0
2019-11-12 11:55:00,92.48,92.48,92.25,92.29,47119.0,83.5068,83.5068,83.2991,83.3352,47119.0
2019-11-12 12:00:00,92.3,92.39,92.28,92.37,17439.0,83.3443,83.4255,83.3262,83.4075,17439.0
2019-11-12 12:05:00,92.37,92.38,92.28,92.31,17674.0,83.4075,83.4165,83.3262,83.3533,17674.0
2019-11-12 12:10:00,92.3,92.5,92.3,92.47,10475.0,83.3443,83.5248,83.3443,83.4978,10475.0
2019-11-12 12:15:00,92.43,92.49,92.4,92.45,12413.0,83.4616,83.5158,83.4346,83.4797,12413.0
2019-11-12 12:20:00,92.45,92.46,92.37,92.43,16509.0,83.4797,83.4887,83.4075,83.4616,16509.0
2019-11-12 12:25:00,92.41,92.49,92.41,92.47,11126.0,83.4436,83.5158,83.4436,83.4978,11126.0
2019-11-12 12:30:00,92.47,92.59,92.44,92.59,21493.0,83.4978,83.6061,83.4707,83.6061,21493.0
2019-11-12 12:35:00,92.57,92.62,92.5,92.6,21550.0,83.5881,83.6332,83.5248,83.6151,21550.0
2019-11-12 12:40:00,92.61,92.65,92.55,92.57,9634.0,83.6242,83.6603,83.57,83.5881,9634.0
2019-11-12 12:45:00,92.55,92.57,92.46,92.52,23241.0,83.57,83.5881,83.4887,83.5429,23241.0
2019-11-12 12:50:00,92.51,92.61,92.47,92.58,13167.0,83.5339,83.6242,83.4978,83.5971,13167.0
2019-11-12 12:55:00,92.58,92.74,92.58,92.66,9376.0,83.5971,83.7416,83.5971,83.6693,9376.0
2019-11-12 13:00:00,92.66,92.69,92.64,92.64,90107.0,83.6693,83.6964,83.6513,83.6513,90107.0
2019-11-12 13:05:00,92.65,92.68,92.6,92.65,153138.0,83.6603,83.6874,83.6151,83.6603,153138.0
2019-11-12 13:10:00,92.67,92.71,92.62,92.62,7197.0,83.6784,83.7145,83.6332,83.6332,7197.0
2019-11-12 13:15:00,92.63,92.71,92.63,92.66,6774.0,83.6422,83.7145,83.6422,83.6693,6774.0
2019-11-12 13:20:00,92.67,92.72,92.63,92.67,33206.0,83.6784,83.7235,83.6422,83.6784,33206.0
2019-11-12 13:25:00,92.69,92.7,92.48,92.53,30146.0,83.6964,83.7054,83.5068,83.5519,30146.0
2019-11-12 13:30:00,92.54,92.62,92.53,92.6,9126.0,83.561,83.6332,83.5519,83.6151,9126.0
2019-11-12 13:35:00,92.61,92.7,92.61,92.68,60269.0,83.6242,83.7054,83.6242,83.6874,60269.0
2019-11-12 13:40:00,92.69,92.69,92.59,92.68,11918.0,83.6964,83.6964,83.6061,83.6874,11918.0
2019-11-12 13:45:00,92.67,92.79,92.66,92.77,36154.0,83.6784,83.7867,83.6693,83.7687,36154.0
2019-11-12 13:50:00,92.78,92.96,92.77,92.95,94766.0,83.7777,83.9402,83.7687,83.9312,94766.0
2019-11-12 13:55:00,92.94,92.96,92.89,92.91,16033.0,83.9222,83.9402,83.877,83.8951,16033.0
2019-11-12 14:00:00,92.9,92.94,92.71,92.73,31259.0,83.886,83.9222,83.7145,83.7325,31259.0
2019-11-12 14:05:00,92.72,92.72,92.66,92.71,23675.0,83.7235,83.7235,83.6693,83.7145,23675.0
2019-11-12 14:10:00,92.7,92.7,92.63,92.64,16358.0,83.7054,83.7054,83.6422,83.6513,16358.0
2019-11-12 14:15:00,92.63,92.71,92.63,92.7,38102.0,83.6422,83.7145,83.6422,83.7054,38102.0
2019-11-12 14:20:00,92.7,92.81,92.66,92.77,27791.0,83.7054,83.8048,83.6693,83.7687,27791.0
2019-11-12 14:25:00,92.77,92.84,92.75,92.75,78025.0,83.7687,83.8319,83.7506,83.7506,78025.0
2019-11-12 14:30:00,92.75,92.78,92.73,92.77,18824.0,83.7506,83.7777,83.7325,83.7687,18824.0
2019-11-12 14:35:00,92.77,92.81,92.68,92.78,38753.0,83.7687,83.8048,83.6874,83.7777,38753.0
2019-11-12 14:40:00,92.77,92.87,92.77,92.79,164922.0,83.7687,83.8589,83.7687,83.7867,164922.0
2019-11-12 14:45:00,92.78,92.85,92.73,92.74,31814.0,83.7777,83.8409,83.7325,83.7416,31814.0
2019-11-12 14:50:00,92.73,92.81,92.66,92.72,77407.0,83.7325,83.8048,83.6693,83.7235,77407.0
2019-11-12 14:55:00,92.71,92.78,92.66,92.67,28092.0,83.7145,83.7777,83.6693,83.6784,28092.0
2019-11-12 15:00:00,92.67,92.68,92.57,92.57,27094.0,83.6784,83.6874,83.5881,83.5881,27094.0
2019-11-12 15:05:00,92.57,92.65,92.57,92.62,50266.0,83.5881,83.6603,83.5881,83.6332,50266.0
2019-11-12 15:10:00,92.62,92.65,92.56,92.57,161033.0,83.6332,83.6603,83.579,83.5881,161033.0
2019-11-12 15:15:00,92.57,92.57,92.45,92.46,38746.0,83.5881,83.5881,83.4797,83.4887,38746.0
2019-11-12 15:20:00,92.46,92.48,92.38,92.42,37659.0,83.4887,83.5068,83.4165,83.4526,37659.0
2019-11-12 15:25:00,92.43,92.43,92.34,92.35,17996.0,83.4616,83.4616,83.3804,83.3894,17996.0
2019-11-12 15:30:00,92.34,92.43,92.32,92.39,24929.0,83.3804,83.4616,83.3623,83.4255,24929.0
2019-11-12 15:35:00,92.39,92.4,92.25,92.26,26287.0,83.4255,83.4346,83.2991,83.3081,26287.0
2019-11-12 15:40:00,92.27,92.34,92.25,92.3,28165.0,83.3172,83.3804,83.2991,83.3443,28165.0
2019-11-12 15:45:00,92.31,92.38,92.26,92.36,38778.0,83.3533,83.4165,83.3081,83.3984,38778.0
2019-11-12 15:50:00,92.36,92.4,92.3,92.3,51173.0,83.3984,83.4346,83.3443,83.3443,51173.0
2019-11-12 15:55:00,92.29,92.38,92.29,92.36,116339.0,83.3352,83.4165,83.3352,83.3984,116339.0
2019-11-13 09:30:00,91.48,91.85,90.82,91.1,32347.0,82.6038,82.9379,82.0079,82.2607,32347.0
2019-11-13 09:35:00,91.15,91.18,90.57,90.95,60130.0,82.3058,82.3329,81.7821,82.1252,60130.0
2019-11-13 09:40:00,91.03,91.27,90.95,91.12,25039.0,82.1975,82.4142,82.1252,82.2787,25039.0
2019-11-13 09:45:00,91.11,91.37,91.02,91.3,22529.0,82.2697,82.5045,82.1885,82.4413,22529.0
2019-11-13 09:50:00,91.25,91.67,91.11,91.54,24752.0,82.3961,82.7754,82.2697,82.658,24752.0
2019-11-13 09:55:00,91.56,91.68,91.35,91.56,17898.0,82.6761,82.7844,82.4864,82.6761,17898.0
2019-11-13 10:00:00,91.53,91.54,91.2,91.2,13094.0,82.649,82.658,82.351,82.351,13094.0
2019-11-13 10:05:00,91.28,91.37,91.19,91.32,4332.0,82.4232,82.5045,82.342,82.4593,4332.0
2019-11-13 10:10:00,91.31,91.37,91.08,91.08,12041.0,82.4503,82.5045,82.2426,82.2426,12041.0
2019-11-13 10:15:00,91.12,91.33,91.1,91.33,22327.0,82.2787,82.4684,82.2607,82.4684,22327.0
2019-11-13 10:20:00,91.34,91.36,91.23,91.33,7724.0,82.4774,82.4955,82.3781,82.4684,7724.0
2019-11-13 10:25:00,91.33,91.35,91.22,91.27,5224.0,82.4684,82.4864,82.369,82.4142,5224.0
2019-11-13 10:30:00,91.28,91.35,91.13,91.2,5607.0,82.4232,82.4864,82.2878,82.351,5607.0
2019-11-13 10:35:00,91.2,91.4,91.16,91.37,6057.0,82.351,82.5316,82.3149,82.5045,6057.0
2019-11-13 10:40:00,91.41,91.44,91.24,91.24,10876.0,82.5406,82.5677,82.3871,82.3871,10876.0
2019-11-13 10:45:00,91.24,91.38,91.24,91.3,8828.0,82.3871,82.5135,82.3871,82.4413,8828.0
2019-11-13 10:50:00,91.34,91.39,91.31,91.35,11341.0,82.4774,82.5226,82.4503,82.4864,11341.0
2019-11-13 10:55:00,91.31,91.31,91.13,91.16,3227.0,82.4503,82.4503,82.2878,82.3149,3227.0
2019-11-13 11:00:00,91.19,91.42,91.18,91.35,8089.0,82.342,82.5496,82.3329,82.4864,8089.0
2019-11-13 11:05:00,91.36,91.48,91.34,91.38,14384.0,82.4955,82.6038,82.4774,82.5135,14384.0
2019-11-13 11:10:00,91.4,91.4,91.32,91.33,3300.0,82.5316,82.5316,82.4593,82.4684,3300.0
2019-11-13 11:15:00,91.3,91.44,91.3,91.42,14387.0,82.4413,82.5677,82.4413,82.5496,14387.0
2019-11-13 11:20:00,91.37,91.5,91.26,91.28,16150.0,82.5045,82.6219,82.4052,82.4232,16150.0
2019-11-13 11:25:00,91.26,91.31,91.24,91.24,10352.0,82.4052,82.4503,82.3871,82.3871,10352.0
2019-11-13 11:30:00,91.27,91.32,91.24,91.27,10219.0,82.4142,82.4593,82.3871,82.4142,10219.0
2019-11-13 11:35:00,91.25,91.51,91.24,91.43,13094.0,82.3961,82.6309,82.3871,82.5587,13094.0
2019-11-13 11:40:00,91.45,91.56,91.38,91.46,21145.0,82.5767,82.6761,82.5135,82.5858,21145.0
2019-11-13 11:45:00,91.46,91.5,91.25,91.29,18367.0,82.5858,82.6219,82.3961,82.4323,18367.0
2019-11-13 11:50:00,91.28,91.38,91.26,91.38,13268.0,82.4232,82.5135,82.4052,82.5135,13268.0
2019-11-13 11:55:00,91.38,91.49,91.36,91.48,19159.0,82.5135,82.6128,82.4955,82.6038,19159.0
2019-11-13 12:00:00,91.46,91.5,91.29,91.29,21300.0,82.5858,82.6219,82.4323,82.4323,21300.0
2019-11-13 12:05:00,91.31,91.39,91.27,91.34,18316.0,82.4503,82.5226,82.4142,82.4774,18316.0
2019-11-13 12:10:00,91.35,91.37,91.23,91.28,13767.0,82.4864,82.5045,82.3781,82.4232,13767.0
2019-11-13 12:15:00,91.29,91.35,91.24,91.33,6844.0,82.4323,82.4864,82.3871,82.4684,6844.0
2019-11-13 12:20:00,91.31,91.31,91.24,91.26,3033.0,82.4503,82.4503,82.3871,82.4052,3033.0
2019-11-13 12:25:00,91.27,91.33,91.25,91.25,8712.0,82.4142,82.4684,82.3961,82.3961,8712.0
2019-11-13 12:30:00,91.29,91.35,91.25,91.35,7492.0,82.4323,82.4864,82.3961,82.4864,7492.0
2019-11-13 12:35:00,91.37,91.4,91.33,91.35,6410.0,82.5045,82.5316,82.4684,82.4864,6410.0
2019-11-13 12:40:00,91.34,91.35,91.23,91.25,15679.0,82.4774,82.4864,82.3781,82.3961,15679.0
2019-11-13 12:45:00,91.24,91.27,91.17,91.26,5223.0,82.3871,82.4142,82.3239,82.4052,5223.0
2019-11-13 12:50:00,91.27,91.27,91.15,91.18,5955.0,82.4142,82.4142,82.3058,82.3329,5955.0
2019-11-13 12:55:00,91.18,91.29,91.13,91.27,21842.0,82.3329,82.4323,82.2878,82.4142,21842.0
2019-11-13 13:00:00,91.26,91.29,91.21,91.22,8614.0,82.4052,82.4323,82.36,82.369,8614.0
2019-11-13 13:05:00,91.22,91.28,91.21,91.22,5726.0,82.369,82.4232,82.36,82.369,5726.0
2019-11-13 13:10:00,91.22,91.28,91.22,91.27,4651.0,82.369,82.4232,82.369,82.4142,4651.0
2019-11-13 13:15:00,91.26,91.3,91.25,91.3,7664.0,82.4052,82.4413,82.3961,82.4413,7664.0
2019-11-13 13:20:00,91.3,91.3,91.17,91.17,5489.0,82.4413,82.4413,82.3239,82.3239,5489.0
2019-11-13 13:25:00,91.16,91.18,91.09,91.11,8142.0,82.3149,82.3329,82.2517,82.2697,8142.0
2019-11-13 13:30:00,91.1,91.12,91.07,91.12,7086.0,82.2607,82.2787,82.2336,82.2787,7086.0
2019-11-13 13:35:00,91.11,91.14,91.06,91.13,18459.0,82.2697,82.2968,82.2246,82.2878,18459.0
2019-11-13 13:40:00,91.14,91.2,91.13,91.18,5817.0,82.2968,82.351,82.2878,82.3329,5817.0
2019-11-13 13:45:00,91.16,91.24,91.14,91.23,3996.0,82.3149,82.3871,82.2968,82.3781,3996.0
2019-11-13 13:50:00,91.24,91.27,91.19,91.21,5782.0,82.3871,82.4142,82.342,82.36,5782.0
2019-11-13 13:55:00,91.21,91.21,90.73,90.88,17203.0,82.36,82.36,81.9266,82.062,17203.0
2019-11-13 14:00:00,90.91,90.97,90.81,90.93,5808.0,82.0891,82.1433,81.9988,82.1072,5808.0
2019-11-13 14:05:00,90.98,91.0,90.93,90.95,3108.0,82.1523,82.1704,82.1072,82.1252,3108.0
2019-11-13 14:10:00,90.94,90.95,90.75,90.78,8772.0,82.1162,82.1252,81.9446,81.9717,8772.0
2019-11-13 14:15:00,90.79,90.88,90.77,90.84,21390.0,81.9808,82.062,81.9627,82.0259,21390.0
2019-11-13 14:20:00,90.86,90.91,90.83,90.87,15445.0,82.044,82.0891,82.0169,82.053,15445.0
2019-11-13 14:25:00,90.82,90.85,90.73,90.82,10196.0,82.0079,82.0349,81.9266,82.0079,10196.0
2019-11-13 14:30:00,90.8,90.83,90.77,90.81,14433.0,81.9898,82.0169,81.9627,81.9988,14433.0
2019-11-13 14:35:00,90.8,90.83,90.76,90.8,14116.0,81.9898,82.0169,81.9537,81.9898,14116.0
2019-11-13 14:40:00,90.81,90.88,90.79,90.87,29241.0,81.9988,82.062,81.9808,82.053,29241.0
2019-11-13 14:45:00,90.87,90.87,90.78,90.81,18999.0,82.053,82.053,81.9717,81.9988,18999.0
2019-11-13 14:50:00,90.81,90.84,90.79,90.8,11210.0,81.9988,82.0259,81.9808,81.9898,11210.0
2019-11-13 14:55:00,90.79,90.81,90.72,90.78,26410.0,81.9808,81.9988,81.9176,81.9717,26410.0
2019-11-13 15:00:00,90.8,90.88,90.77,90.84,11184.0,81.9898,82.062,81.9627,82.0259,11184.0
2019-11-13 15:05:00,90.84,90.87,90.81,90.83,9212.0,82.0259,82.053,81.9988,82.0169,9212.0
2019-11-13 15:10:00,90.83,90.91,90.81,90.89,9305.0,82.0169,82.0891,81.9988,82.0711,9305.0
2019-11-13 15:15:00,90.89,90.92,90.87,90.88,12000.0,82.0711,82.0982,82.053,82.062,12000.0
2019-11-13 15:20:00,90.88,90.91,90.83,90.84,24776.0,82.062,82.0891,82.0169,82.0259,24776.0
2019-11-13 15:25:00,90.84,90.87,90.83,90.86,25567.0,82.0259,82.053,82.0169,82.044,25567.0
2019-11-13 15:30:00,90.85,90.97,90.84,90.87,32803.0,82.0349,82.1433,82.0259,82.053,32803.0
2019-11-13 15:35:00,90.86,90.87,90.76,90.76,19143.0,82.044,82.053,81.9537,81.9537,19143.0
2019-11-13 15:40:00,90.77,90.93,90.75,90.9,54100.0,81.9627,82.1072,81.9446,82.0801,54100.0
2019-11-13 15:45:00,90.91,90.93,90.84,90.84,81714.0,82.0891,82.1072,82.0259,82.0259,81714.0
2019-11-13 15:50:00,90.84,90.87,90.68,90.86,75981.0,82.0259,82.053,81.8814,82.044,75981.0
2019-11-13 15:55:00,90.86,90.88,90.76,90.76,194158.0,82.044,82.062,81.9537,81.9537,194158.0
2019-11-14 09:30:00,90.61,91.09,90.58,91.02,27744.0,81.8182,82.2517,81.7911,82.1885,27744.0
2019-11-14 09:35:00,90.91,90.91,90.63,90.76,2297.0,82.0891,82.0891,81.8363,81.9537,2297.0
2019-11-14 09:40:00,90.66,90.8,90.5,90.51,3739.0,81.8634,81.9898,81.7189,81.7279,3739.0
2019-11-14 09:45:00,90.62,90.72,90.55,90.57,10695.0,81.8273,81.9176,81.7641,81.7821,10695.0
2019-11-14 09:50:00,90.56,90.72,90.55,90.68,8384.0,81.7731,81.9176,81.7641,81.8814,8384.0
2019-11-14 09:55:00,90.61,90.71,90.59,90.61,14992.0,81.8182,81.9085,81.8002,81.8182,14992.0
2019-11-14 10:00:00,90.62,91.07,90.59,91.07,20957.0,81.8273,82.2336,81.8002,82.2336,20957.0
2019-11-14 10:05:00,91.06,91.11,91.01,91.08,3799.0,82.2246,82.2697,82.1794,82.2426,3799.0
2019-11-14 10:10:00,91.06,91.18,91.03,91.13,5260.0,82.2246,82.3329,82.1975,82.2878,5260.0
2019-11-14 10:15:00,91.14,91.16,91.11,91.16,1616.0,82.2968,82.3149,82.2697,82.3149,1616.0
2019-11-14 10:20:00,91.15,91.17,91.11,91.14,2126.0,82.3058,82.3239,82.2697,82.2968,2126.0
2019-11-14 10:25:00,91.09,91.13,91.06,91.07,5030.0,82.2517,82.2878,82.2246,82.2336,5030.0
2019-11-14 10:30:00,91.13,91.13,90.97,91.01,13571.0,82.2878,82.2878,82.1433,82.1794,13571.0
2019-11-14 10:35:00,91.01,91.1,91.01,91.09,9837.0,82.1794,82.2607,82.1794,82.2517,9837.0
2019-11-14 10:40:00,91.05,91.1,91.04,91.07,20149.0,82.2155,82.2607,82.2065,82.2336,20149.0
2019-11-14 10:45:00,91.08,91.09,90.99,91.02,8351.0,82.2426,82.2517,82.1614,82.1885,8351.0
2019-11-14 10:50:00,91.02,91.05,91.02,91.03,6151.0,82.1885,82.2155,82.1885,82.1975,6151.0
2019-11-14 10:55:00,91.0,91.01,90.86,90.86,14328.0,82.1704,82.1794,82.044,82.044,14328.0
2019-11-14 11:00:00,90.84,90.85,90.77,90.82,5635.0,82.0259,82.0349,81.9627,82.0079,5635.0
2019-11-14 11:05:00,90.89,90.93,90.88,90.9,5162.0,82.0711,82.1072,82.062,82.0801,5162.0
2019-11-14 11:10:00,90.9,91.01,90.88,91.0,3263.0,82.0801,82.1794,82.062,82.1704,3263.0
2019-11-14 11:15:00,91.03,91.14,91.02,91.09,23051.0,82.1975,82.2968,82.1885,82.2517,23051.0
2019-11-14 11:20:00,91.07,91.15,91.07,91.1,6259.0,82.2336,82.3058,82.2336,82.2607,6259.0
2019-11-14 11:25:00,91.11,91.11,90.95,90.95,3861.0,82.2697,82.2697,82.1252,82.1252,3861.0
2019-11-14 11:30:00,90.94,91.01,90.88,90.88,3762.0,82.1162,82.1794,82.062,82.062,3762.0
2019-11-14 11:35:00,90.85,90.89,90.8,90.81,4892.0,82.0349,82.0711,81.9898,81.9988,4892.0
2019-11-14 11:40:00,90.82,90.83,90.59,90.62,3797.0,82.0079,82.0169,81.8002,81.8273,3797.0
2019-11-14 11:45:00,90.63,90.69,90.49,90.49,2627.0,81.8363,81.8905,81.7099,81.7099,2627.0
2019-11-14 11:50:00,90.57,90.68,90.53,90.68,5640.0,81.7821,81.8814,81.746,81.8814,5640.0
2019-11-14 11:55:00,90.68,90.69,90.61,90.61,2436.0,81.8814,81.8905,81.8182,81.8182,2436.0
2019-11-14 12:00:00,90.6,90.75,90.59,90.75,8159.0,81.8092,81.9446,81.8002,81.9446,8159.0
2019-11-14 12:05:00,90.75,90.82,90.74,90.78,5549.0,81.9446,82.0079,81.9356,81.9717,5549.0
2019-11-14 12:10:00,90.78,90.8,90.76,90.77,4997.0,81.9717,81.9898,81.9537,81.9627,4997.0
2019-11-14 12:15:00,90.77,90.81,90.76,90.8,1700.0,81.9627,81.9988,81.9537,81.9898,1700.0
2019-11-14 12:20:00,90.8,90.8,90.77,90.79,3962.0,81.9898,81.9898,81.9627,81.9808,3962.0
2019-11-14 12:25:00,90.79,90.8,90.77,90.79,2240.0,81.9808,81.9898,81.9627,81.9808,2240.0
2019-11-14 12:30:00,90.79,90.83,90.79,90.82,4505.0,81.9808,82.0169,81.9808,82.0079,4505.0
2019-11-14 12:35:00,90.84,90.98,90.82,90.97,5597.0,82.0259,82.1523,82.0079,82.1433,5597.0
2019-11-14 12:40:00,90.99,91.0,90.97,90.98,6195.0,82.1614,82.1704,82.1433,82.1523,6195.0
2019-11-14 12:45:00,91.0,91.0,90.93,90.93,3382.0,82.1704,82.1704,82.1072,82.1072,3382.0
2019-11-14 12:50:00,90.93,90.95,90.9,90.92,16303.0,82.1072,82.1252,82.0801,82.0982,16303.0
2019-11-14 12:55:00,90.93,91.0,90.89,90.96,5571.0,82.1072,82.1704,82.0711,82.1343,5571.0
2019-11-14 13:00:00,90.95,91.0,90.95,90.95,4221.0,82.1252,82.1704,82.1252,82.1252,4221.0
2019-11-14 13:05:00,90.94,90.96,90.88,90.9,4932.0,82.1162,82.1343,82.062,82.0801,4932.0
2019-11-14 13:10:00,90.9,90.9,90.81,90.85,2845.0,82.0801,82.0801,81.9988,82.0349,2845.0
2019-11-14 13:15:00,90.84,90.86,90.81,90.83,3177.0,82.0259,82.044,81.9988,82.0169,3177.0
2019-11-14 13:20:00,90.83,90.86,90.82,90.84,2272.0,82.0169,82.044,82.0079,82.0259,2272.0
2019-11-14 13:25:00,90.86,90.9,90.86,90.89,4190.0,82.044,82.0801,82.044,82.0711,4190.0
2019-11-14 13:30:00,90.9,90.9,90.84,90.85,3674.0,82.0801,82.0801,82.0259,82.0349,3674.0
2019-11-14 13:35:00,90.86,90.93,90.85,90.92,4673.0,82.044,82.1072,82.0349,82.0982,4673.0
2019-11-14 13:40:00,90.93,90.93,90.85,90.87,2818.0,82.1072,82.1072,82.0349,82.053,2818.0
2019-11-14 13:45:00,90.88,90.9,90.82,90.82,21810.0,82.062,82.0801,82.0079,82.0079,21810.0
2019-11-14 13:50:00,90.8,90.82,90.79,90.81,7609.0,81.9898,82.0079,81.9808,81.9988,7609.0
2019-11-14 13:55:00,90.81,90.83,90.53,90.72,12541.0,81.9988,82.0169,81.746,81.9176,12541.0
2019-11-14 14:00:00,90.69,90.77,90.64,90.72,4906.0,81.8905,81.9627,81.8453,81.9176,4906.0
2019-11-14 14:05:00,90.73,90.75,90.69,90.69,4895.0,81.9266,81.9446,81.8905,81.8905,4895.0
2019-11-14 14:10:00,90.71,90.76,90.7,90.73,5418.0,81.9085,81.9537,81.8995,81.9266,5418.0
2019-11-14 14:15:00,90.73,90.81,90.73,90.74,8441.0,81.9266,81.9988,81.9266,81.9356,8441.0
2019-11-14 14:20:00,90.73,90.74,90.64,90.65,3811.0,81.9266,81.9356,81.8453,81.8544,3811.0
2019-11-14 14:25:00,90.64,90.64,90.56,90.58,13068.0,81.8453,81.8453,81.7731,81.7911,13068.0
2019-11-14 14:30:00,90.59,90.7,90.58,90.66,14904.0,81.8002,81.8995,81.7911,81.8634,14904.0
2019-11-14 14:35:00,90.65,90.69,90.64,90.68,7971.0,81.8544,81.8905,81.8453,81.8814,7971.0
2019-11-14 14:40:00,90.66,90.67,90.63,90.66,2914.0,81.8634,81.8724,81.8363,81.8634,2914.0
2019-11-14 14:45:00,90.67,90.75,90.65,90.71,6646.0,81.8724,81.9446,81.8544,81.9085,6646.0
2019-11-14 14:50:00,90.7,90.72,90.63,90.65,8384.0,81.8995,81.9176,81.8363,81.8544,8384.0
2019-11-14 14:55:00,90.64,90.67,90.6,90.65,18469.0,81.8453,81.8724,81.8092,81.8544,18469.0
2019-11-14 15:00:00,90.64,90.69,90.64,90.67,9146.0,81.8453,81.8905,81.8453,81.8724,9146.0
2019-11-14 15:05:00,90.67,90.72,90.66,90.71,5330.0,81.8724,81.9176,81.8634,81.9085,5330.0
2019-11-14 15:10:00,90.7,90.71,90.67,90.69,8843.0,81.8995,81.9085,81.8724,81.8905,8843.0
2019-11-14 15:15:00,90.69,90.73,90.68,90.73,6485.0,81.8905,81.9266,81.8814,81.9266,6485.0
2019-11-14 15:20:00,90.73,90.87,90.73,90.87,7306.0,81.9266,82.053,81.9266,82.053,7306.0
2019-11-14 15:25:00,90.88,90.94,90.87,90.92,7452.0,82.062,82.1162,82.053,82.0982,7452.0
2019-11-14 15:30:00,90.93,90.95,90.87,90.87,18044.0,82.1072,82.1252,82.053,82.053,18044.0
2019-11-14 15:35:00,90.87,90.89,90.8,90.81,18399.0,82.053,82.0711,81.9898,81.9988,18399.0
2019-11-14 15:40:00,90.81,90.85,90.76,90.77,30176.0,81.9988,82.0349,81.9537,81.9627,30176.0
2019-11-14 15:45:00,90.77,90.78,90.73,90.78,23900.0,81.9627,81.9717,81.9266,81.9717,23900.0
2019-11-14 15:50:00,90.78,90.88,90.77,90.83,37631.0,81.9717,82.062,81.9627,82.0169,37631.0
2019-11-14 15:55:00,90.83,90.91,90.83,90.89,49268.0,82.0169,82.0891,82.0169,82.0711,49268.0
2019-11-15 09:30:00,91.7,92.16,91.58,91.86,90669.0,82.8025,83.2178,82.6941,82.9469,90669.0
2019-11-15 09:35:00,91.97,92.07,91.5,91.56,11111.0,83.0463,83.1366,82.6219,82.6761,11111.0
2019-11-15 09:40:00,91.57,91.74,91.45,91.51,11118.0,82.6851,82.8386,82.5767,82.6309,11118.0
2019-11-15 09:45:00,91.51,91.56,91.37,91.4,11183.0,82.6309,82.6761,82.5045,82.5316,11183.0
2019-11-15 09:50:00,91.46,91.62,91.36,91.55,13693.0,82.5858,82.7302,82.4955,82.667,13693.0
2019-11-15 09:55:00,91.59,91.59,91.44,91.53,6659.0,82.7031,82.7031,82.5677,82.649,6659.0
2019-11-15 10:00:00,91.49,91.57,91.42,91.52,7536.0,82.6128,82.6851,82.5496,82.6399,7536.0
2019-11-15 10:05:00,91.5,91.53,91.44,91.52,6000.0,82.6219,82.649,82.5677,82.6399,6000.0
2019-11-15 10:10:00,91.5,91.63,91.47,91.6,6388.0,82.6219,82.7393,82.5948,82.7122,6388.0
2019-11-15 10:15:00,91.61,91.66,91.48,91.5,16957.0,82.7212,82.7664,82.6038,82.6219,16957.0
2019-11-15 10:20:00,91.45,91.55,91.44,91.5,8905.0,82.5767,82.667,82.5677,82.6219,8905.0
2019-11-15 10:25:00,91.49,91.57,91.45,91.52,7291.0,82.6128,82.6851,82.5767,82.6399,7291.0
2019-11-15 10:30:00,91.53,91.55,91.45,91.46,7888.0,82.649,82.667,82.5767,82.5858,7888.0
2019-11-15 10:35:00,91.46,91.57,91.36,91.48,15491.0,82.5858,82.6851,82.4955,82.6038,15491.0
2019-11-15 10:40:00,91.48,91.53,91.46,91.5,3693.0,82.6038,82.649,82.5858,82.6219,3693.0
2019-11-15 10:45:00,91.48,91.52,91.47,91.47,2210.0,82.6038,82.6399,82.5948,82.5948,2210.0
2019-11-15 10:50:00,91.47,91.6,91.45,91.59,8707.0,82.5948,82.7122,82.5767,82.7031,8707.0
2019-11-15 10:55:00,91.59,91.69,91.48,91.49,13275.0,82.7031,82.7934,82.6038,82.6128,13275.0
2019-11-15 11:00:00,91.49,91.62,91.49,91.52,40995.0,82.6128,82.7302,82.6128,82.6399,40995.0
2019-11-15 11:05:00,91.53,91.6,91.48,91.59,57122.0,82.649,82.7122,82.6038,82.7031,57122.0
2019-11-15 11:10:00,91.56,91.56,91.43,91.47,8359.0,82.6761,82.6761,82.5587,82.5948,8359.0
2019-11-15 11:15:00,91.47,91.5,91.43,91.48,11987.0,82.5948,82.6219,82.5587,82.6038,11987.0
2019-11-15 11:20:00,91.49,91.54,91.48,91.52,5528.0,82.6128,82.658,82.6038,82.6399,5528.0
2019-11-15 11:25:00,91.52,91.73,91.51,91.62,37477.0,82.6399,82.8296,82.6309,82.7302,37477.0
2019-11-15 11:30:00,91.61,91.78,91.51,91.69,122185.0,82.7212,82.8747,82.6309,82.7934,122185.0
2019-11-15 11:35:00,91.71,91.71,91.62,91.65,22137.0,82.8115,82.8115,82.7302,82.7573,22137.0
2019-11-15 11:40:00,91.68,91.68,91.63,91.63,3319.0,82.7844,82.7844,82.7393,82.7393,3319.0
2019-11-15 11:45:00,91.63,91.63,91.56,91.56,4245.0,82.7393,82.7393,82.6761,82.6761,4245.0
2019-11-15 11:50:00,91.56,91.6,91.5,91.52,15257.0,82.6761,82.7122,82.6219,82.6399,15257.0
2019-11-15 11:55:00,91.53,91.55,91.42,91.51,37613.0,82.649,82.667,82.5496,82.6309,37613.0
2019-11-15 12:00:00,91.51,91.61,91.48,91.51,23541.0,82.6309,82.7212,82.6038,82.6309,23541.0
2019-11-15 12:05:00,91.52,91.59,91.49,91.53,19344.0,82.6399,82.7031,82.6128,82.649,19344.0
2019-11-15 12:10:00,91.53,91.53,91.48,91.52,29806.0,82.649,82.649,82.6038,82.6399,29806.0
2019-11-15 12:15:00,91.51,91.61,91.5,91.54,14591.0,82.6309,82.7212,82.6219,82.658,14591.0
2019-11-15 12:20:00,91.55,91.66,91.54,91.59,6386.0,82.667,82.7664,82.658,82.7031,6386.0
2019-11-15 12:25:00,91.58,91.58,91.48,91.51,5968.0,82.6941,82.6941,82.6038,82.6309,5968.0
2019-11-15 12:30:00,91.52,91.52,91.48,91.49,11261.0,82.6399,82.6399,82.6038,82.6128,11261.0
2019-11-15 12:35:00,91.5,91.58,91.44,91.45,14578.0,82.6219,82.6941,82.5677,82.5767,14578.0
2019-11-15 12:40:00,91.44,91.5,91.44,91.44,3200.0,82.5677,82.6219,82.5677,82.5677,3200.0
2019-11-15 12:45:00,91.46,91.49,91.45,91.48,1301.0,82.5858,82.6128,82.5767,82.6038,1301.0
2019-11-15 12:50:00,91.51,91.52,91.47,91.47,2519.0,82.6309,82.6399,82.5948,82.5948,2519.0
2019-11-15 12:55:00,91.44,91.47,91.39,91.42,7961.0,82.5677,82.5948,82.5226,82.5496,7961.0
2019-11-15 13:00:00,91.44,91.49,91.44,91.48,1000.0,82.5677,82.6128,82.5677,82.6038,1000.0
2019-11-15 13:05:00,91.47,91.48,91.44,91.46,1817.0,82.5948,82.6038,82.5677,82.5858,1817.0
2019-11-15 13:10:00,91.46,91.48,91.42,91.46,3712.0,82.5858,82.6038,82.5496,82.5858,3712.0
2019-11-15 13:15:00,91.44,91.5,91.42,91.5,7089.0,82.5677,82.6219,82.5496,82.6219,7089.0
2019-11-15 13:20:00,91.5,91.5,91.45,91.49,3018.0,82.6219,82.6219,82.5767,82.6128,3018.0
2019-11-15 13:25:00,91.52,91.54,91.52,91.52,1307.0,82.6399,82.658,82.6399,82.6399,1307.0
2019-11-15 13:30:00,91.53,91.53,91.4,91.4,5782.0,82.649,82.649,82.5316,82.5316,5782.0
2019-11-15 13:35:00,91.4,91.49,91.4,91.47,3575.0,82.5316,82.6128,82.5316,82.5948,3575.0
2019-11-15 13:40:00,91.49,91.51,91.45,91.5,3199.0,82.6128,82.6309,82.5767,82.6219,3199.0
2019-11-15 13:45:00,91.52,91.52,91.45,91.48,43767.0,82.6399,82.6399,82.5767,82.6038,43767.0
2019-11-15 13:50:00,91.49,91.52,91.46,91.5,2411.0,82.6128,82.6399,82.5858,82.6219,2411.0
2019-11-15 13:55:00,91.5,91.5,91.42,91.44,3753.0,82.6219,82.6219,82.5496,82.5677,3753.0
2019-11-15 14:00:00,91.41,91.42,91.39,91.4,1351.0,82.5406,82.5496,82.5226,82.5316,1351.0
2019-11-15 14:05:00,91.4,91.47,91.39,91.46,6118.0,82.5316,82.5948,82.5226,82.5858,6118.0
2019-11-15 14:10:00,91.48,91.52,91.45,91.52,3561.0,82.6038,82.6399,82.5767,82.6399,3561.0
2019-11-15 14:15:00,91.52,91.6,91.52,91.56,4285.0,82.6399,82.7122,82.6399,82.6761,4285.0
2019-11-15 14:20:00,91.55,91.59,91.53,91.58,2427.0,82.667,82.7031,82.649,82.6941,2427.0
2019-11-15 14:25:00,91.58,91.61,91.55,91.56,4898.0,82.6941,82.7212,82.667,82.6761,4898.0
2019-11-15 14:30:00,91.56,91.57,91.49,91.49,4470.0,82.6761,82.6851,82.6128,82.6128,4470.0
2019-11-15 14:35:00,91.5,91.53,91.48,91.51,8121.0,82.6219,82.649,82.6038,82.6309,8121.0
2019-11-15 14:40:00,91.51,91.56,91.48,91.51,36371.0,82.6309,82.6761,82.6038,82.6309,36371.0
2019-11-15 14:45:00,91.51,91.52,91.5,91.52,6311.0,82.6309,82.6399,82.6219,82.6399,6311.0
2019-11-15 14:50:00,91.51,91.78,91.51,91.78,14396.0,82.6309,82.8747,82.6309,82.8747,14396.0
2019-11-15 14:55:00,91.76,91.78,91.72,91.76,14757.0,82.8567,82.8747,82.8205,82.8567,14757.0
2019-11-15 15:00:00,91.78,91.78,91.73,91.77,9970.0,82.8747,82.8747,82.8296,82.8657,9970.0
2019-11-15 15:05:00,91.76,91.8,91.75,91.78,11736.0,82.8567,82.8928,82.8476,82.8747,11736.0
2019-11-15 15:10:00,91.78,91.8,91.76,91.79,17622.0,82.8747,82.8928,82.8567,82.8837,17622.0
2019-11-15 15:15:00,91.78,91.81,91.76,91.8,12755.0,82.8747,82.9018,82.8567,82.8928,12755.0
2019-11-15 15:20:00,91.78,91.79,91.67,91.69,14068.0,82.8747,82.8837,82.7754,82.7934,14068.0
2019-11-15 15:25:00,91.7,91.73,91.66,91.7,8307.0,82.8025,82.8296,82.7664,82.8025,8307.0
2019-11-15 15:30:00,91.69,91.69,91.63,91.66,15695.0,82.7934,82.7934,82.7393,82.7664,15695.0
2019-11-15 15:35:00,91.64,91.68,91.64,91.65,10920.0,82.7483,82.7844,82.7483,82.7573,10920.0
2019-11-15 15:40:00,91.65,91.72,91.61,91.69,25897.0,82.7573,82.8205,82.7212,82.7934,25897.0
2019-11-15 15:45:00,91.69,91.75,91.65,91.72,18519.0,82.7934,82.8476,82.7573,82.8205,18519.0
2019-11-15 15:50:00,91.72,91.83,91.71,91.82,33311.0,82.8205,82.9199,82.8115,82.9108,33311.0
2019-11-15 15:55:00,91.84,91.9,91.72,91.81,146594.0,82.9289,82.9831,82.8205,82.9018,146594.0
2019-11-18 09:30:00,90.91,91.67,90.61,90.75,41440.0,82.0891,82.7754,81.8182,81.9446,41440.0
2019-11-18 09:35:00,90.84,90.98,90.63,90.86,9860.0,82.0259,82.1523,81.8363,82.044,9860.0
2019-11-18 09:40:00,90.85,91.07,90.79,90.92,3500.0,82.0349,82.2336,81.9808,82.0982,3500.0
2019-11-18 09:45:00,90.88,90.96,90.8,90.86,5719.0,82.062,82.1343,81.9898,82.044,5719.0
2019-11-18 09:50:00,90.93,90.93,90.75,90.85,4818.0,82.1072,82.1072,81.9446,82.0349,4818.0
2019-11-18 09:55:00,90.78,91.05,90.78,91.05,5028.0,81.9717,82.2155,81.9717,82.2155,5028.0
2019-11-18 10:00:00,91.03,91.07,90.91,91.07,11275.0,82.1975,82.2336,82.0891,82.2336,11275.0
2019-11-18 10:05:00,91.06,91.1,90.84,90.84,40382.0,82.2246,82.2607,82.0259,82.0259,40382.0
2019-11-18 10:10:00,90.85,90.95,90.79,90.84,22733.0,82.0349,82.1252,81.9808,82.0259,22733.0
2019-11-18 10:15:00,90.84,90.84,90.65,90.65,13235.0,82.0259,82.0259,81.8544,81.8544,13235.0
2019-11-18 10:20:00,90.64,90.78,90.64,90.72,6470.0,81.8453,81.9717,81.8453,81.9176,6470.0
2019-11-18 10:25:00,90.74,90.75,90.66,90.68,5804.0,81.9356,81.9446,81.8634,81.8814,5804.0
2019-11-18 10:30:00,90.71,90.74,90.66,90.7,8077.0,81.9085,81.9356,81.8634,81.8995,8077.0
2019-11-18 10:35:00,90.69,90.71,90.55,90.56,27888.0,81.8905,81.9085,81.7641,81.7731,27888.0
2019-11-18 10:40:00,90.56,90.6,90.49,90.51,23241.0,81.7731,81.8092,81.7099,81.7279,23241.0
2019-11-18 10:45:00,90.52,90.61,90.5,90.53,22887.0,81.737,81.8182,81.7189,81.746,22887.0
2019-11-18 10:50:00,90.53,90.59,90.39,90.41,46547.0,81.746,81.8002,81.6196,81.6376,46547.0
2019-11-18 10:55:00,90.43,90.45,90.33,90.37,26291.0,81.6557,81.6738,81.5654,81.6015,26291.0
2019-11-18 11:00:00,90.36,90.4,90.3,90.33,34859.0,81.5925,81.6286,81.5383,81.5654,34859.0
2019-11-18 11:05:00,90.33,90.33,90.21,90.21,18356.0,81.5654,81.5654,81.457,81.457,18356.0
2019-11-18 11:10:00,90.22,90.44,90.2,90.39,74505.0,81.4661,81.6647,81.448,81.6196,74505.0
2019-11-18 11:15:00,90.44,90.5,90.37,90.39,20234.0,81.6647,81.7189,81.6015,81.6196,20234.0
2019-11-18 11:20:00,90.4,90.42,90.32,90.42,15564.0,81.6286,81.6467,81.5564,81.6467,15564.0
2019-11-18 11:25:00,90.44,90.48,90.29,90.32,13762.0,81.6647,81.7008,81.5293,81.5564,13762.0
2019-11-18 11:30:00,90.33,90.46,90.3,90.46,25307.0,81.5654,81.6828,81.5383,81.6828,25307.0
2019-11-18 11:35:00,90.46,90.52,90.42,90.52,6491.0,81.6828,81.737,81.6467,81.737,6491.0
2019-11-18 11:40:00,90.52,90.52,90.42,90.43,21865.0,81.737,81.737,81.6467,81.6557,21865.0
2019-11-18 11:45:00,90.44,90.47,90.33,90.36,26107.0,81.6647,81.6918,81.5654,81.5925,26107.0
2019-11-18 11:50:00,90.38,90.44,90.36,90.39,11446.0,81.6105,81.6647,81.5925,81.6196,11446.0
2019-11-18 11:55:00,90.38,90.39,90.3,90.36,11134.0,81.6105,81.6196,81.5383,81.5925,11134.0
2019-11-18 12:00:00,90.39,90.42,90.27,90.34,9485.0,81.6196,81.6467,81.5112,81.5744,9485.0
2019-11-18 12:05:00,90.35,90.36,90.27,90.33,13111.0,81.5835,81.5925,81.5112,81.5654,13111.0
2019-11-18 12:10:00,90.34,90.43,90.34,90.43,18139.0,81.5744,81.6557,81.5744,81.6557,18139.0
2019-11-18 12:15:00,90.43,90.51,90.43,90.49,19174.0,81.6557,81.7279,81.6557,81.7099,19174.0
2019-11-18 12:20:00,90.49,90.54,90.46,90.53,18766.0,81.7099,81.755,81.6828,81.746,18766.0
2019-11-18 12:25:00,90.53,90.64,90.53,90.58,22170.0,81.746,81.8453,81.746,81.7911,22170.0
2019-11-18 12:30:00,90.6,90.65,90.57,90.6,3638.0,81.8092,81.8544,81.7821,81.8092,3638.0
2019-11-18 12:35:00,90.58,90.63,90.56,90.58,4418.0,81.7911,81.8363,81.7731,81.7911,4418.0
2019-11-18 12:40:00,90.59,90.61,90.56,90.56,3396.0,81.8002,81.8182,81.7731,81.7731,3396.0
2019-11-18 12:45:00,90.56,90.56,90.49,90.49,6559.0,81.7731,81.7731,81.7099,81.7099,6559.0
2019-11-18 12:50:00,90.49,90.49,90.44,90.47,12778.0,81.7099,81.7099,81.6647,81.6918,12778.0
2019-11-18 12:55:00,90.46,90.52,90.43,90.52,13736.0,81.6828,81.737,81.6557,81.737,13736.0
2019-11-18 13:00:00,90.55,90.57,90.44,90.57,25930.0,81.7641,81.7821,81.6647,81.7821,25930.0
2019-11-18 13:05:00,90.61,90.63,90.5,90.51,5229.0,81.8182,81.8363,81.7189,81.7279,5229.0
2019-11-18 13:10:00,90.5,90.52,90.47,90.51,6170.0,81.7189,81.737,81.6918,81.7279,6170.0
2019-11-18 13:15:00,90.51,90.53,90.47,90.52,3101.0,81.7279,81.746,81.6918,81.737,3101.0
2019-11-18 13:20:00,90.52,90.53,90.49,90.51,6934.0,81.737,81.746,81.7099,81.7279,6934.0
2019-11-18 13:25:00,90.51,90.51,90.45,90.45,14509.0,81.7279,81.7279,81.6738,81.6738,14509.0
2019-11-18 13:30:00,90.46,90.46,90.43,90.45,19174.0,81.6828,81.6828,81.6557,81.6738,19174.0
2019-11-18 13:35:00,90.45,90.46,90.43,90.45,10870.0,81.6738,81.6828,81.6557,81.6738,10870.0
2019-11-18 13:40:00,90.44,90.49,90.41,90.45,92838.0,81.6647,81.7099,81.6376,81.6738,92838.0
2019-11-18 13:45:00,90.45,90.54,90.44,90.52,31122.0,81.6738,81.755,81.6647,81.737,31122.0
2019-11-18 13:50:00,90.52,90.69,90.51,90.69,7744.0,81.737,81.8905,81.7279,81.8905,7744.0
2019-11-18 13:55:00,90.67,90.7,90.61,90.62,7137.0,81.8724,81.8995,81.8182,81.8273,7137.0
2019-11-18 14:00:00,90.62,90.64,90.54,90.59,4747.0,81.8273,81.8453,81.755,81.8002,4747.0
2019-11-18 14:05:00,90.58,90.72,90.56,90.72,9257.0,81.7911,81.9176,81.7731,81.9176,9257.0
2019-11-18 14:10:00,90.72,90.75,90.67,90.67,10795.0,81.9176,81.9446,81.8724,81.8724,10795.0
2019-11-18 14:15:00,90.66,90.67,90.58,90.61,22412.0,81.8634,81.8724,81.7911,81.8182,22412.0
2019-11-18 14:20:00,90.61,90.66,90.57,90.65,21728.0,81.8182,81.8634,81.7821,81.8544,21728.0
2019-11-18 14:25:00,90.64,90.72,90.63,90.67,18209.0,81.8453,81.9176,81.8363,81.8724,18209.0
2019-11-18 14:30:00,90.66,90.72,90.64,90.65,15604.0,81.8634,81.9176,81.8453,81.8544,15604.0
2019-11-18 14:35:00,90.65,90.73,90.65,90.71,23526.0,81.8544,81.9266,81.8544,81.9085,23526.0
2019-11-18 14:40:00,90.7,90.72,90.7,90.71,3494.0,81.8995,81.9176,81.8995,81.9085,3494.0
2019-11-18 14:45:00,90.71,90.73,90.69,90.73,4405.0,81.9085,81.9266,81.8905,81.9266,4405.0
2019-11-18 14:50:00,90.71,90.81,90.71,90.74,6026.0,81.9085,81.9988,81.9085,81.9356,6026.0
2019-11-18 14:55:00,90.76,90.79,90.74,90.78,4000.0,81.9537,81.9808,81.9356,81.9717,4000.0
2019-11-18 15:00:00,90.78,90.8,90.73,90.75,8557.0,81.9717,81.9898,81.9266,81.9446,8557.0
2019-11-18 15:05:00,90.74,90.74,90.7,90.73,10728.0,81.9356,81.9356,81.8995,81.9266,10728.0
2019-11-18 15:10:00,90.73,90.78,90.69,90.78,12413.0,81.9266,81.9717,81.8905,81.9717,12413.0
2019-11-18 15:15:00,90.78,90.78,90.7,90.74,9102.0,81.9717,81.9717,81.8995,81.9356,9102.0
2019-11-18 15:20:00,90.75,90.75,90.68,90.68,24313.0,81.9446,81.9446,81.8814,81.8814,24313.0
2019-11-18 15:25:00,90.68,90.74,90.67,90.74,18557.0,81.8814,81.9356,81.8724,81.9356,18557.0
2019-11-18 15:30:00,90.74,90.83,90.73,90.81,11538.0,81.9356,82.0169,81.9266,81.9988,11538.0
2019-11-18 15:35:00,90.81,90.85,90.76,90.8,31590.0,81.9988,82.0349,81.9537,81.9898,31590.0
2019-11-18 15:40:00,90.8,90.8,90.78,90.79,21989.0,81.9898,81.9898,81.9717,81.9808,21989.0
2019-11-18 15:45:00,90.79,90.79,90.76,90.79,30161.0,81.9808,81.9808,81.9537,81.9808,30161.0
2019-11-18 15:50:00,90.78,90.88,90.77,90.79,53259.0,81.9717,82.062,81.9627,81.9808,53259.0
2019-11-18 15:55:00,90.81,90.95,90.69,90.73,143568.0,81.9988,82.1252,81.8905,81.9266,143568.0
2019-11-19 09:30:00,90.73,90.81,90.34,90.48,42265.0,81.9266,81.9988,81.5744,81.7008,42265.0
2019-11-19 09:35:00,90.43,90.86,90.43,90.59,9691.0,81.6557,82.044,81.6557,81.8002,9691.0
2019-11-19 09:40:00,90.6,90.7,90.53,90.54,36007.0,81.8092,81.8995,81.746,81.755,36007.0
2019-11-19 09:45:00,90.55,90.68,90.51,90.64,16120.0,81.7641,81.8814,81.7279,81.8453,16120.0
2019-11-19 09:50:00,90.64,90.66,90.51,90.59,11700.0,81.8453,81.8634,81.7279,81.8002,11700.0
2019-11-19 09:55:00,90.6,90.7,90.55,90.6,39771.0,81.8092,81.8995,81.7641,81.8092,39771.0
2019-11-19 10:00:00,90.59,90.66,90.4,90.4,14213.0,81.8002,81.8634,81.6286,81.6286,14213.0
2019-11-19 10:05:00,90.36,90.42,90.22,90.38,11435.0,81.5925,81.6467,81.4661,81.6105,11435.0
2019-11-19 10:10:00,90.4,90.56,90.33,90.45,11042.0,81.6286,81.7731,81.5654,81.6738,11042.0
2019-11-19 10:15:00,90.39,90.44,90.32,90.43,13586.0,81.6196,81.6647,81.5564,81.6557,13586.0
2019-11-19 10:20:00,90.44,90.45,90.29,90.31,6692.0,81.6647,81.6738,81.5293,81.5473,6692.0
2019-11-19 10:25:00,90.33,90.34,90.22,90.34,6426.0,81.5654,81.5744,81.4661,81.5744,6426.0
2019-11-19 10:30:00,90.34,90.42,90.27,90.42,9868.0,81.5744,81.6467,81.5112,81.6467,9868.0
2019-11-19 10:35:00,90.39,90.41,90.26,90.3,9935.0,81.6196,81.6376,81.5022,81.5383,9935.0
2019-11-19 10:40:00,90.28,90.29,90.14,90.19,4753.0,81.5203,81.5293,81.3938,81.439,4753.0
2019-11-19 10:45:00,90.18,90.21,89.9,89.91,15304.0,81.43,81.457,81.1771,81.1862,15304.0
2019-11-19 10:50:00,89.91,89.99,89.87,89.9,13289.0,81.1862,81.2584,81.15,81.1771,13289.0
2019-11-19 10:55:00,89.9,90.0,89.9,89.94,12676.0,81.1771,81.2674,81.1771,81.2132,12676.0
2019-11-19 11:00:00,89.98,90.1,89.98,90.07,11276.0,81.2494,81.3577,81.2494,81.3306,11276.0
2019-11-19 11:05:00,90.08,90.26,90.07,90.21,8634.0,81.3397,81.5022,81.3306,81.457,8634.0
2019-11-19 11:10:00,90.2,90.31,90.19,90.31,4231.0,81.448,81.5473,81.439,81.5473,4231.0
2019-11-19 11:15:00,90.31,90.31,90.25,90.27,6579.0,81.5473,81.5473,81.4932,81.5112,6579.0
2019-11-19 11:20:00,90.28,90.3,90.23,90.27,7317.0,81.5203,81.5383,81.4751,81.5112,7317.0
2019-11-19 11:25:00,90.27,90.31,90.24,90.24,9894.0,81.5112,81.5473,81.4841,81.4841,9894.0
2019-11-19 11:30:00,90.23,90.3,90.23,90.29,14762.0,81.4751,81.5383,81.4751,81.5293,14762.0
2019-11-19 11:35:00,90.3,90.47,90.29,90.41,69380.0,81.5383,81.6918,81.5293,81.6376,69380.0
2019-11-19 11:40:00,90.43,90.51,90.22,90.24,51457.0,81.6557,81.7279,81.4661,81.4841,51457.0
2019-11-19 11:45:00,90.24,90.26,90.1,90.14,9964.0,81.4841,81.5022,81.3577,81.3938,9964.0
2019-11-19 11:50:00,90.14,90.27,90.12,90.24,9418.0,81.3938,81.5112,81.3758,81.4841,9418.0
2019-11-19 11:55:00,90.25,90.28,90.2,90.27,14495.0,81.4932,81.5203,81.448,81.5112,14495.0
2019-11-19 12:00:00,90.29,90.31,90.2,90.25,22769.0,81.5293,81.5473,81.448,81.4932,22769.0
2019-11-19 12:05:00,90.2,90.22,90.09,90.12,65132.0,81.448,81.4661,81.3487,81.3758,65132.0
2019-11-19 12:10:00,90.12,90.24,90.12,90.24,8915.0,81.3758,81.4841,81.3758,81.4841,8915.0
2019-11-19 12:15:00,90.22,90.29,90.13,90.16,23434.0,81.4661,81.5293,81.3848,81.4119,23434.0
2019-11-19 12:20:00,90.2,90.23,90.12,90.12,16612.0,81.448,81.4751,81.3758,81.3758,16612.0
2019-11-19 12:25:00,90.12,90.14,90.08,90.12,12354.0,81.3758,81.3938,81.3397,81.3758,12354.0
2019-11-19 12:30:00,90.13,90.17,90.1,90.11,7500.0,81.3848,81.4209,81.3577,81.3667,7500.0
2019-11-19 12:35:00,90.08,90.18,90.06,90.15,5765.0,81.3397,81.43,81.3216,81.4029,5765.0
2019-11-19 12:40:00,90.15,90.16,90.04,90.08,5289.0,81.4029,81.4119,81.3035,81.3397,5289.0
2019-11-19 12:45:00,90.05,90.13,90.05,90.1,6330.0,81.3126,81.3848,81.3126,81.3577,6330.0
2019-11-19 12:50:00,90.1,90.14,90.08,90.1,9316.0,81.3577,81.3938,81.3397,81.3577,9316.0
2019-11-19 12:55:00,90.11,90.18,90.07,90.18,11045.0,81.3667,81.43,81.3306,81.43,11045.0
2019-11-19 13:00:00,90.19,90.2,90.04,90.08,11774.0,81.439,81.448,81.3035,81.3397,11774.0
2019-11-19 13:05:00,90.09,90.11,90.04,90.09,14022.0,81.3487,81.3667,81.3035,81.3487,14022.0
2019-11-19 13:10:00,90.08,90.12,90.05,90.11,64836.0,81.3397,81.3758,81.3126,81.3667,64836.0
2019-11-19 13:15:00,90.11,90.24,90.1,90.18,31576.0,81.3667,81.4841,81.3577,81.43,31576.0
2019-11-19 13:20:00,90.19,90.24,90.13,90.18,29051.0,81.439,81.4841,81.3848,81.43,29051.0
2019-11-19 13:25:00,90.18,90.2,90.15,90.19,17259.0,81.43,81.448,81.4029,81.439,17259.0
2019-11-19 13:30:00,90.19,90.21,90.14,90.21,120523.0,81.439,81.457,81.3938,81.457,120523.0
2019-11-19 13:35:00,90.22,90.27,90.17,90.19,25731.0,81.4661,81.5112,81.4209,81.439,25731.0
2019-11-19 13:40:00,90.2,90.29,90.14,90.14,19817.0,81.448,81.5293,81.3938,81.3938,19817.0
2019-11-19 13:45:00,90.16,90.27,90.15,90.22,16214.0,81.4119,81.5112,81.4029,81.4661,16214.0
2019-11-19 13:50:00,90.21,90.22,90.09,90.12,14158.0,81.457,81.4661,81.3487,81.3758,14158.0
2019-11-19 13:55:00,90.13,90.16,90.11,90.15,11423.0,81.3848,81.4119,81.3667,81.4029,11423.0
2019-11-19 14:00:00,90.16,90.21,90.15,90.19,14236.0,81.4119,81.457,81.4029,81.439,14236.0
2019-11-19 14:05:00,90.19,90.21,90.14,90.17,16296.0,81.439,81.457,81.3938,81.4209,16296.0
2019-11-19 14:10:00,90.16,90.19,90.14,90.19,14416.0,81.4119,81.439,81.3938,81.439,14416.0
2019-11-19 14:15:00,90.18,90.2,90.16,90.18,14113.0,81.43,81.448,81.4119,81.43,14113.0
2019-11-19 14:20:00,90.19,90.21,90.14,90.19,17821.0,81.439,81.457,81.3938,81.439,17821.0
2019-11-19 14:25:00,90.19,90.2,90.12,90.14,22939.0,81.439,81.448,81.3758,81.3938,22939.0
2019-11-19 14:30:00,90.14,90.19,90.13,90.17,19775.0,81.3938,81.439,81.3848,81.4209,19775.0
2019-11-19 14:35:00,90.17,90.2,90.16,90.19,22795.0,81.4209,81.448,81.4119,81.439,22795.0
2019-11-19 14:40:00,90.18,90.39,90.16,90.39,122543.0,81.43,81.6196,81.4119,81.6196,122543.0
2019-11-19 14:45:00,90.38,90.39,90.33,90.35,24885.0,81.6105,81.6196,81.5654,81.5835,24885.0
2019-11-19 14:50:00,90.34,90.35,90.19,90.21,22858.0,81.5744,81.5835,81.439,81.457,22858.0
2019-11-19 14:55:00,90.21,90.26,90.2,90.21,22090.0,81.457,81.5022,81.448,81.457,22090.0
2019-11-19 15:00:00,90.21,90.27,90.21,90.27,17994.0,81.457,81.5112,81.457,81.5112,17994.0
2019-11-19 15:05:00,90.26,90.33,90.26,90.29,25740.0,81.5022,81.5654,81.5022,81.5293,25740.0
2019-11-19 15:10:00,90.29,90.41,90.28,90.36,32516.0,81.5293,81.6376,81.5203,81.5925,32516.0
2019-11-19 15:15:00,90.37,90.42,90.34,90.4,25879.0,81.6015,81.6467,81.5744,81.6286,25879.0
2019-11-19 15:20:00,90.4,90.42,90.35,90.41,30099.0,81.6286,81.6467,81.5835,81.6376,30099.0
2019-11-19 15:25:00,90.4,90.42,90.38,90.42,30339.0,81.6286,81.6467,81.6105,81.6467,30339.0
2019-11-19 15:30:00,90.42,90.5,90.41,90.5,98026.0,81.6467,81.7189,81.6376,81.7189,98026.0
2019-11-19 15:35:00,90.5,90.54,90.49,90.53,32716.0,81.7189,81.755,81.7099,81.746,32716.0
2019-11-19 15:40:00,90.53,90.53,90.49,90.5,25915.0,81.746,81.746,81.7099,81.7189,25915.0
2019-11-19 15:45:00,90.5,90.51,90.42,90.49,89426.0,81.7189,81.7279,81.6467,81.7099,89426.0
2019-11-19 15:50:00,90.49,90.49,90.27,90.29,130735.0,81.7099,81.7099,81.5112,81.5293,130735.0
2019-11-19 15:55:00,90.29,90.32,90.2,90.21,132082.0,81.5293,81.5564,81.448,81.457,132082.0
2019-11-20 09:30:00,89.9,90.23,89.79,89.91,31784.0,81.1771,81.4751,81.0778,81.1862,31784.0
2019-11-20 09:35:00,89.86,89.87,89.55,89.59,19438.0,81.141,81.15,80.8611,80.8972,19438.0
2019-11-20 09:40:00,89.61,89.69,89.41,89.42,33135.0,80.9153,80.9875,80.7347,80.7437,33135.0
2019-11-20 09:45:00,89.47,89.52,89.29,89.48,18466.0,80.7888,80.834,80.6263,80.7979,18466.0
2019-11-20 09:50:00,89.52,89.59,89.44,89.46,6132.0,80.834,80.8972,80.7618,80.7798,6132.0
2019-11-20 09:55:00,89.46,89.58,89.45,89.49,5926.0,80.7798,80.8882,80.7708,80.8069,5926.0
2019-11-20 10:00:00,89.54,89.58,89.43,89.55,11692.0,80.8521,80.8882,80.7527,80.8611,11692.0
2019-11-20 10:05:00,89.56,89.61,89.54,89.56,11669.0,80.8701,80.9153,80.8521,80.8701,11669.0
2019-11-20 10:10:00,89.55,89.57,89.43,89.44,30721.0,80.8611,80.8791,80.7527,80.7618,30721.0
2019-11-20 10:15:00,89.37,89.4,89.19,89.19,17412.0,80.6985,80.7256,80.536,80.536,17412.0
2019-11-20 10:20:00,89.17,89.32,89.15,89.22,11416.0,80.518,80.6534,80.4999,80.5631,11416.0
2019-11-20 10:25:00,89.25,89.55,89.24,89.55,6667.0,80.5902,80.8611,80.5812,80.8611,6667.0
2019-11-20 10:30:00,89.64,89.71,89.59,89.71,9873.0,80.9424,81.0056,80.8972,81.0056,9873.0
2019-11-20 10:35:00,89.75,89.9,89.75,89.85,24325.0,81.0417,81.1771,81.0417,81.132,24325.0
2019-11-20 10:40:00,89.84,89.89,89.73,89.73,10232.0,81.1229,81.1681,81.0236,81.0236,10232.0
2019-11-20 10:45:00,89.75,89.85,89.75,89.84,8556.0,81.0417,81.132,81.0417,81.1229,8556.0
2019-11-20 10:50:00,89.85,90.03,89.85,89.98,15996.0,81.132,81.2945,81.132,81.2494,15996.0
2019-11-20 10:55:00,89.99,90.04,89.96,89.98,6445.0,81.2584,81.3035,81.2313,81.2494,6445.0
2019-11-20 11:00:00,89.99,90.09,89.99,90.01,11320.0,81.2584,81.3487,81.2584,81.2765,11320.0
2019-11-20 11:05:00,90.0,90.03,89.97,89.99,8568.0,81.2674,81.2945,81.2403,81.2584,8568.0
2019-11-20 11:10:00,90.0,90.0,89.86,89.97,8851.0,81.2674,81.2674,81.141,81.2403,8851.0
2019-11-20 11:15:00,89.97,90.05,89.96,89.99,15640.0,81.2403,81.3126,81.2313,81.2584,15640.0
2019-11-20 11:20:00,89.99,90.08,89.99,90.05,15388.0,81.2584,81.3397,81.2584,81.3126,15388.0
2019-11-20 11:25:00,90.04,90.05,89.93,90.01,15089.0,81.3035,81.3126,81.2042,81.2765,15089.0
2019-11-20 11:30:00,90.01,90.02,89.96,89.99,61716.0,81.2765,81.2855,81.2313,81.2584,61716.0
2019-11-20 11:35:00,89.98,90.04,89.96,89.96,15877.0,81.2494,81.3035,81.2313,81.2313,15877.0
2019-11-20 11:40:00,89.98,90.07,89.96,90.04,6073.0,81.2494,81.3306,81.2313,81.3035,6073.0
2019-11-20 11:45:00,90.04,90.05,89.98,89.99,9687.0,81.3035,81.3126,81.2494,81.2584,9687.0
2019-11-20 11:50:00,89.98,90.02,89.97,89.98,8273.0,81.2494,81.2855,81.2403,81.2494,8273.0
2019-11-20 11:55:00,89.99,90.03,89.88,89.88,8608.0,81.2584,81.2945,81.1591,81.1591,8608.0
2019-11-20 12:00:00,89.88,89.91,89.86,89.91,10537.0,81.1591,81.1862,81.141,81.1862,10537.0
2019-11-20 12:05:00,89.9,89.94,89.87,89.94,16006.0,81.1771,81.2132,81.15,81.2132,16006.0
2019-11-20 12:10:00,89.94,89.99,89.9,89.93,7065.0,81.2132,81.2584,81.1771,81.2042,7065.0
2019-11-20 12:15:00,89.93,89.96,89.89,89.91,6709.0,81.2042,81.2313,81.1681,81.1862,6709.0
2019-11-20 12:20:00,89.91,89.96,89.91,89.92,6423.0,81.1862,81.2313,81.1862,81.1952,6423.0
2019-11-20 12:25:00,89.91,90.02,89.9,89.99,31197.0,81.1862,81.2855,81.1771,81.2584,31197.0
2019-11-20 12:30:00,89.98,90.05,89.96,90.05,8312.0,81.2494,81.3126,81.2313,81.3126,8312.0
2019-11-20 12:35:00,90.06,90.08,89.95,89.99,7177.0,81.3216,81.3397,81.2223,81.2584,7177.0
2019-11-20 12:40:00,90.0,90.01,89.98,90.0,4183.0,81.2674,81.2765,81.2494,81.2674,4183.0
2019-11-20 12:45:00,90.0,90.01,89.98,89.99,7812.0,81.2674,81.2765,81.2494,81.2584,7812.0
2019-11-20 12:50:00,90.0,90.01,89.78,89.85,20264.0,81.2674,81.2765,81.0688,81.132,20264.0
2019-11-20 12:55:00,89.83,89.83,89.4,89.59,16907.0,81.1139,81.1139,80.7256,80.8972,16907.0
2019-11-20 13:00:00,89.56,89.62,89.5,89.61,7351.0,80.8701,80.9243,80.8159,80.9153,7351.0
2019-11-20 13:05:00,89.61,89.61,89.43,89.43,12879.0,80.9153,80.9153,80.7527,80.7527,12879.0
2019-11-20 13:10:00,89.38,89.47,89.28,89.32,7929.0,80.7076,80.7888,80.6173,80.6534,7929.0
2019-11-20 13:15:00,89.37,89.37,89.21,89.22,9675.0,80.6985,80.6985,80.5541,80.5631,9675.0
2019-11-20 13:20:00,89.24,89.38,89.24,89.37,14466.0,80.5812,80.7076,80.5812,80.6985,14466.0
2019-11-20 13:25:00,89.37,89.54,89.37,89.53,12262.0,80.6985,80.8521,80.6985,80.843,12262.0
2019-11-20 13:30:00,89.53,89.56,89.33,89.47,14096.0,80.843,80.8701,80.6624,80.7888,14096.0
2019-11-20 13:35:00,89.46,89.51,89.39,89.4,11696.0,80.7798,80.825,80.7166,80.7256,11696.0
2019-11-20 13:40:00,89.39,89.49,89.36,89.48,8309.0,80.7166,80.8069,80.6895,80.7979,8309.0
2019-11-20 13:45:00,89.48,89.75,89.48,89.75,8389.0,80.7979,81.0417,80.7979,81.0417,8389.0
2019-11-20 13:50:00,89.74,89.97,89.71,89.92,18455.0,81.0326,81.2403,81.0056,81.1952,18455.0
2019-11-20 13:55:00,89.9,89.93,89.81,89.9,9285.0,81.1771,81.2042,81.0959,81.1771,9285.0
2019-11-20 14:00:00,89.91,89.95,89.87,89.87,11230.0,81.1862,81.2223,81.15,81.15,11230.0
2019-11-20 14:05:00,89.86,89.94,89.81,89.91,8737.0,81.141,81.2132,81.0959,81.1862,8737.0
2019-11-20 14:10:00,89.92,90.03,89.92,89.95,16602.0,81.1952,81.2945,81.1952,81.2223,16602.0
2019-11-20 14:15:00,89.96,90.08,89.96,90.0,32133.0,81.2313,81.3397,81.2313,81.2674,32133.0
2019-11-20 14:20:00,90.0,90.03,89.94,89.96,11717.0,81.2674,81.2945,81.2132,81.2313,11717.0
2019-11-20 14:25:00,89.93,90.01,89.93,89.98,9142.0,81.2042,81.2765,81.2042,81.2494,9142.0
2019-11-20 14:30:00,89.98,90.05,89.95,89.98,11709.0,81.2494,81.3126,81.2223,81.2494,11709.0
2019-11-20 14:35:00,89.98,90.0,89.9,89.92,14143.0,81.2494,81.2674,81.1771,81.1952,14143.0
2019-11-20 14:40:00,89.91,89.96,89.84,89.96,57784.0,81.1862,81.2313,81.1229,81.2313,57784.0
2019-11-20 14:45:00,89.96,89.98,89.8,89.8,13946.0,81.2313,81.2494,81.0868,81.0868,13946.0
2019-11-20 14:50:00,89.83,89.86,89.77,89.77,9578.0,81.1139,81.141,81.0597,81.0597,9578.0
2019-11-20 14:55:00,89.79,89.8,89.74,89.77,13270.0,81.0778,81.0868,81.0326,81.0597,13270.0
2019-11-20 15:00:00,89.75,89.8,89.72,89.76,9417.0,81.0417,81.0868,81.0146,81.0507,9417.0
2019-11-20 15:05:00,89.76,89.92,89.76,89.9,7999.0,81.0507,81.1952,81.0507,81.1771,7999.0
2019-11-20 15:10:00,89.9,89.99,89.89,89.98,17673.0,81.1771,81.2584,81.1681,81.2494,17673.0
2019-11-20 15:15:00,89.98,89.99,89.9,89.9,9274.0,81.2494,81.2584,81.1771,81.1771,9274.0
2019-11-20 15:20:00,89.91,90.01,89.89,89.97,22352.0,81.1862,81.2765,81.1681,81.2403,22352.0
2019-11-20 15:25:00,89.97,89.98,89.91,89.92,13294.0,81.2403,81.2494,81.1862,81.1952,13294.0
2019-11-20 15:30:00,89.92,89.92,89.82,89.84,20384.0,81.1952,81.1952,81.1049,81.1229,20384.0
2019-11-20 15:35:00,89.84,89.91,89.83,89.91,25017.0,81.1229,81.1862,81.1139,81.1862,25017.0
2019-11-20 15:40:00,89.92,90.0,89.92,89.97,30223.0,81.1952,81.2674,81.1952,81.2403,30223.0
2019-11-20 15:45:00,89.97,89.97,89.85,89.89,21500.0,81.2403,81.2403,81.132,81.1681,21500.0
2019-11-20 15:50:00,89.89,89.91,89.83,89.88,29097.0,81.1681,81.1862,81.1139,81.1591,29097.0
2019-11-20 15:55:00,89.86,89.93,89.78,89.82,87267.0,81.141,81.2042,81.0688,81.1049,87267.0
2019-11-21 09:30:00,89.98,89.99,89.7,89.76,19090.0,81.2494,81.2584,80.9965,81.0507,19090.0
2019-11-21 09:35:00,89.67,89.99,89.66,89.82,4100.0,80.9694,81.2584,80.9604,81.1049,4100.0
2019-11-21 09:40:00,89.82,89.93,89.71,89.75,10970.0,81.1049,81.2042,81.0056,81.0417,10970.0
2019-11-21 09:45:00,89.73,89.98,89.73,89.81,5044.0,81.0236,81.2494,81.0236,81.0959,5044.0
2019-11-21 09:50:00,89.79,89.91,89.69,89.8,13082.0,81.0778,81.1862,80.9875,81.0868,13082.0
2019-11-21 09:55:00,89.83,89.95,89.78,89.88,7295.0,81.1139,81.2223,81.0688,81.1591,7295.0
2019-11-21 10:00:00,89.79,89.94,89.71,89.79,14776.0,81.0778,81.2132,81.0056,81.0778,14776.0
2019-11-21 10:05:00,89.75,89.92,89.71,89.84,7316.0,81.0417,81.1952,81.0056,81.1229,7316.0
2019-11-21 10:10:00,89.86,89.88,89.74,89.81,9555.0,81.141,81.1591,81.0326,81.0959,9555.0
2019-11-21 10:15:00,89.8,89.8,89.41,89.44,21252.0,81.0868,81.0868,80.7347,80.7618,21252.0
2019-11-21 10:20:00,89.43,89.47,89.37,89.45,17087.0,80.7527,80.7888,80.6985,80.7708,17087.0
2019-11-21 10:25:00,89.41,89.61,89.36,89.53,18264.0,80.7347,80.9153,80.6895,80.843,18264.0
2019-11-21 10:30:00,89.53,89.54,89.47,89.54,4295.0,80.843,80.8521,80.7888,80.8521,4295.0
2019-11-21 10:35:00,89.55,89.76,89.49,89.68,13874.0,80.8611,81.0507,80.8069,80.9785,13874.0
2019-11-21 10:40:00,89.66,89.82,89.63,89.82,6572.0,80.9604,81.1049,80.9333,81.1049,6572.0
2019-11-21 10:45:00,89.78,89.78,89.7,89.71,6963.0,81.0688,81.0688,80.9965,81.0056,6963.0
2019-11-21 10:50:00,89.7,89.79,89.63,89.66,6183.0,80.9965,81.0778,80.9333,80.9604,6183.0
2019-11-21 10:55:00,89.66,89.72,89.61,89.69,4399.0,80.9604,81.0146,80.9153,80.9875,4399.0
2019-11-21 11:00:00,89.71,89.78,89.62,89.78,5729.0,81.0056,81.0688,80.9243,81.0688,5729.0
2019-11-21 11:05:00,89.76,89.78,89.72,89.73,3722.0,81.0507,81.0688,81.0146,81.0236,3722.0
2019-11-21 11:10:00,89.72,89.72,89.6,89.62,3204.0,81.0146,81.0146,80.9062,80.9243,3204.0
2019-11-21 11:15:00,89.6,89.67,89.58,89.66,4995.0,80.9062,80.9694,80.8882,80.9604,4995.0
2019-11-21 11:20:00,89.66,89.7,89.63,89.63,3711.0,80.9604,80.9965,80.9333,80.9333,3711.0
2019-11-21 11:25:00,89.63,89.79,89.63,89.69,4847.0,80.9333,81.0778,80.9333,80.9875,4847.0
2019-11-21 11:30:00,89.67,89.79,89.62,89.62,7302.0,80.9694,81.0778,80.9243,80.9243,7302.0
2019-11-21 11:35:00,89.58,89.61,89.54,89.58,4114.0,80.8882,80.9153,80.8521,80.8882,4114.0
2019-11-21 11:40:00,89.59,89.6,89.51,89.54,5763.0,80.8972,80.9062,80.825,80.8521,5763.0
2019-11-21 11:45:00,89.57,89.64,89.57,89.64,2971.0,80.8791,80.9424,80.8791,80.9424,2971.0
2019-11-21 11:50:00,89.62,89.66,89.58,89.59,9498.0,80.9243,80.9604,80.8882,80.8972,9498.0
2019-11-21 11:55:00,89.61,89.63,89.57,89.6,3059.0,80.9153,80.9333,80.8791,80.9062,3059.0
2019-11-21 12:00:00,89.6,89.7,89.57,89.7,13641.0,80.9062,80.9965,80.8791,80.9965,13641.0
2019-11-21 12:05:00,89.75,89.82,89.72,89.82,17047.0,81.0417,81.1049,81.0146,81.1049,17047.0
2019-11-21 12:10:00,89.84,89.91,89.83,89.89,5174.0,81.1229,81.1862,81.1139,81.1681,5174.0
2019-11-21 12:15:00,89.91,90.01,89.9,89.96,8057.0,81.1862,81.2765,81.1771,81.2313,8057.0
2019-11-21 12:20:00,89.95,89.97,89.92,89.93,4816.0,81.2223,81.2403,81.1952,81.2042,4816.0
2019-11-21 12:25:00,89.92,89.95,89.92,89.93,1800.0,81.1952,81.2223,81.1952,81.2042,1800.0
2019-11-21 12:30:00,89.93,90.02,89.92,89.97,7171.0,81.2042,81.2855,81.1952,81.2403,7171.0
2019-11-21 12:35:00,89.97,90.01,89.95,90.01,23810.0,81.2403,81.2765,81.2223,81.2765,23810.0
2019-11-21 12:40:00,90.0,90.02,89.97,89.97,8460.0,81.2674,81.2855,81.2403,81.2403,8460.0
2019-11-21 12:45:00,89.97,89.98,89.94,89.96,4873.0,81.2403,81.2494,81.2132,81.2313,4873.0
2019-11-21 12:50:00,89.96,89.99,89.94,89.99,4461.0,81.2313,81.2584,81.2132,81.2584,4461.0
2019-11-21 12:55:00,89.99,90.04,89.98,89.98,13955.0,81.2584,81.3035,81.2494,81.2494,13955.0
2019-11-21 13:00:00,89.99,90.0,89.87,89.88,36614.0,81.2584,81.2674,81.15,81.1591,36614.0
2019-11-21 13:05:00,89.88,89.9,89.85,89.89,12827.0,81.1591,81.1771,81.132,81.1681,12827.0
2019-11-21 13:10:00,89.91,90.02,89.85,89.89,12129.0,81.1862,81.2855,81.132,81.1681,12129.0
2019-11-21 13:15:00,89.89,89.92,89.86,89.88,4481.0,81.1681,81.1952,81.141,81.1591,4481.0
2019-11-21 13:20:00,89.88,89.91,89.84,89.91,6763.0,81.1591,81.1862,81.1229,81.1862,6763.0
2019-11-21 13:25:00,89.91,89.96,89.9,89.96,5528.0,81.1862,81.2313,81.1771,81.2313,5528.0
2019-11-21 13:30:00,89.96,89.98,89.93,89.94,3931.0,81.2313,81.2494,81.2042,81.2132,3931.0
2019-11-21 13:35:00,89.92,89.94,89.89,89.94,3706.0,81.1952,81.2132,81.1681,81.2132,3706.0
2019-11-21 13:40:00,89.94,89.94,89.82,89.85,7984.0,81.2132,81.2132,81.1049,81.132,7984.0
2019-11-21 13:45:00,89.84,89.91,89.84,89.91,3274.0,81.1229,81.1862,81.1229,81.1862,3274.0
2019-11-21 13:50:00,89.92,89.95,89.92,89.95,4662.0,81.1952,81.2223,81.1952,81.2223,4662.0
2019-11-21 13:55:00,89.96,89.96,89.91,89.94,3169.0,81.2313,81.2313,81.1862,81.2132,3169.0
2019-11-21 14:00:00,89.95,89.95,89.76,89.8,11305.0,81.2223,81.2223,81.0507,81.0868,11305.0
2019-11-21 14:05:00,89.81,89.99,89.81,89.98,7357.0,81.0959,81.2584,81.0959,81.2494,7357.0
2019-11-21 14:10:00,89.95,89.97,89.94,89.96,2383.0,81.2223,81.2403,81.2132,81.2313,2383.0
2019-11-21 14:15:00,89.95,90.0,89.95,89.99,4663.0,81.2223,81.2674,81.2223,81.2584,4663.0
2019-11-21 14:20:00,89.98,90.01,89.92,89.93,11356.0,81.2494,81.2765,81.1952,81.2042,11356.0
2019-11-21 14:25:00,89.92,89.98,89.88,89.93,26703.0,81.1952,81.2494,81.1591,81.2042,26703.0
2019-11-21 14:30:00,89.93,90.0,89.9,89.97,8814.0,81.2042,81.2674,81.1771,81.2403,8814.0
2019-11-21 14:35:00,89.98,90.04,89.96,90.03,9287.0,81.2494,81.3035,81.2313,81.2945,9287.0
2019-11-21 14:40:00,90.03,90.06,89.98,89.99,34020.0,81.2945,81.3216,81.2494,81.2584,34020.0
2019-11-21 14:45:00,90.0,90.05,89.95,90.05,68069.0,81.2674,81.3126,81.2223,81.3126,68069.0
2019-11-21 14:50:00,90.05,90.1,90.05,90.09,9453.0,81.3126,81.3577,81.3126,81.3487,9453.0
2019-11-21 14:55:00,90.1,90.12,90.07,90.11,15222.0,81.3577,81.3758,81.3306,81.3667,15222.0
2019-11-21 15:00:00,90.11,90.11,90.01,90.01,9611.0,81.3667,81.3667,81.2765,81.2765,9611.0
2019-11-21 15:05:00,90.02,90.02,89.98,90.0,8569.0,81.2855,81.2855,81.2494,81.2674,8569.0
2019-11-21 15:10:00,90.0,90.03,89.97,90.02,4437.0,81.2674,81.2945,81.2403,81.2855,4437.0
2019-11-21 15:15:00,90.03,90.03,89.99,90.03,6626.0,81.2945,81.2945,81.2584,81.2945,6626.0
2019-11-21 15:20:00,90.01,90.03,89.99,90.01,7123.0,81.2765,81.2945,81.2584,81.2765,7123.0
2019-11-21 15:25:00,90.02,90.04,89.98,89.98,21614.0,81.2855,81.3035,81.2494,81.2494,21614.0
2019-11-21 15:30:00,89.98,90.08,89.98,90.01,17671.0,81.2494,81.3397,81.2494,81.2765,17671.0
2019-11-21 15:35:00,90.02,90.04,89.99,90.01,13140.0,81.2855,81.3035,81.2584,81.2765,13140.0
2019-11-21 15:40:00,90.01,90.09,89.99,90.09,17233.0,81.2765,81.3487,81.2584,81.3487,17233.0
2019-11-21 15:45:00,90.09,90.18,90.02,90.18,40213.0,81.3487,81.43,81.2855,81.43,40213.0
2019-11-21 15:50:00,90.17,90.18,89.99,90.04,62066.0,81.4209,81.43,81.2584,81.3035,62066.0
2019-11-21 15:55:00,90.04,90.19,90.03,90.16,155434.0,81.3035,81.439,81.2945,81.4119,155434.0
2019-11-22 09:30:00,90.68,90.87,90.41,90.5,87660.0,81.8814,82.053,81.6376,81.7189,87660.0
2019-11-22 09:35:00,90.58,90.8,90.25,90.77,63934.0,81.7911,81.9898,81.4932,81.9627,63934.0
2019-11-22 09:40:00,90.72,90.73,90.55,90.58,9820.0,81.9176,81.9266,81.7641,81.7911,9820.0
2019-11-22 09:45:00,90.65,90.91,90.58,90.86,12395.0,81.8544,82.0891,81.7911,82.044,12395.0
2019-11-22 09:50:00,90.9,91.07,90.83,90.98,20182.0,82.0801,82.2336,82.0169,82.1523,20182.0
2019-11-22 09:55:00,90.97,90.99,90.8,90.89,11264.0,82.1433,82.1614,81.9898,82.0711,11264.0
2019-11-22 10:00:00,90.78,90.88,90.74,90.85,7716.0,81.9717,82.062,81.9356,82.0349,7716.0
2019-11-22 10:05:00,90.85,90.87,90.67,90.72,9491.0,82.0349,82.053,81.8724,81.9176,9491.0
2019-11-22 10:10:00,90.68,90.68,90.48,90.49,3260.0,81.8814,81.8814,81.7008,81.7099,3260.0
2019-11-22 10:15:00,90.46,90.5,90.26,90.26,30078.0,81.6828,81.7189,81.5022,81.5022,30078.0
2019-11-22 10:20:00,90.3,90.5,90.26,90.5,10951.0,81.5383,81.7189,81.5022,81.7189,10951.0
2019-11-22 10:25:00,90.51,90.73,90.48,90.48,7057.0,81.7279,81.9266,81.7008,81.7008,7057.0
2019-11-22 10:30:00,90.47,90.6,90.46,90.6,4324.0,81.6918,81.8092,81.6828,81.8092,4324.0
2019-11-22 10:35:00,90.54,90.56,90.45,90.46,5226.0,81.755,81.7731,81.6738,81.6828,5226.0
2019-11-22 10:40:00,90.47,90.59,90.47,90.58,3465.0,81.6918,81.8002,81.6918,81.7911,3465.0
2019-11-22 10:45:00,90.54,90.59,90.51,90.54,3975.0,81.755,81.8002,81.7279,81.755,3975.0
2019-11-22 10:50:00,90.51,90.61,90.43,90.5,12040.0,81.7279,81.8182,81.6557,81.7189,12040.0
2019-11-22 10:55:00,90.52,90.61,90.5,90.5,3968.0,81.737,81.8182,81.7189,81.7189,3968.0
2019-11-22 11:00:00,90.5,90.56,90.3,90.36,10497.0,81.7189,81.7731,81.5383,81.5925,10497.0
2019-11-22 11:05:00,90.38,90.45,90.31,90.43,6399.0,81.6105,81.6738,81.5473,81.6557,6399.0
2019-11-22 11:10:00,90.47,90.51,90.38,90.39,3522.0,81.6918,81.7279,81.6105,81.6196,3522.0
2019-11-22 11:15:00,90.37,90.4,90.31,90.34,11076.0,81.6015,81.6286,81.5473,81.5744,11076.0
2019-11-22 11:20:00,90.34,90.45,90.34,90.45,10343.0,81.5744,81.6738,81.5744,81.6738,10343.0
2019-11-22 11:25:00,90.45,90.51,90.4,90.48,9589.0,81.6738,81.7279,81.6286,81.7008,9589.0
2019-11-22 11:30:00,90.47,90.59,90.46,90.58,6588.0,81.6918,81.8002,81.6828,81.7911,6588.0
2019-11-22 11:35:00,90.58,90.65,90.57,90.62,7245.0,81.7911,81.8544,81.7821,81.8273,7245.0
2019-11-22 11:40:00,90.62,90.67,90.6,90.65,3968.0,81.8273,81.8724,81.8092,81.8544,3968.0
2019-11-22 11:45:00,90.66,90.79,90.65,90.79,5934.0,81.8634,81.9808,81.8544,81.9808,5934.0
2019-11-22 11:50:00,90.79,90.82,90.73,90.76,7087.0,81.9808,82.0079,81.9266,81.9537,7087.0
2019-11-22 11:55:00,90.77,90.79,90.74,90.75,8234.0,81.9627,81.9808,81.9356,81.9446,8234.0
2019-11-22 12:00:00,90.75,90.77,90.67,90.72,13404.0,81.9446,81.9627,81.8724,81.9176,13404.0
2019-11-22 12:05:00,90.73,90.79,90.69,90.75,5706.0,81.9266,81.9808,81.8905,81.9446,5706.0
2019-11-22 12:10:00,90.77,90.78,90.74,90.75,3170.0,81.9627,81.9717,81.9356,81.9446,3170.0
2019-11-22 12:15:00,90.74,90.74,90.61,90.67,4882.0,81.9356,81.9356,81.8182,81.8724,4882.0
2019-11-22 12:20:00,90.66,90.71,90.66,90.69,4482.0,81.8634,81.9085,81.8634,81.8905,4482.0
2019-11-22 12:25:00,90.67,90.72,90.67,90.7,2853.0,81.8724,81.9176,81.8724,81.8995,2853.0
2019-11-22 12:30:00,90.7,90.72,90.66,90.66,2100.0,81.8995,81.9176,81.8634,81.8634,2100.0
2019-11-22 12:35:00,90.64,90.66,90.59,90.6,88785.0,81.8453,81.8634,81.8002,81.8092,88785.0
2019-11-22 12:40:00,90.6,90.63,90.58,90.61,68684.0,81.8092,81.8363,81.7911,81.8182,68684.0
2019-11-22 12:45:00,90.59,90.61,90.57,90.59,4374.0,81.8002,81.8182,81.7821,81.8002,4374.0
2019-11-22 12:50:00,90.59,90.71,90.57,90.7,4148.0,81.8002,81.9085,81.7821,81.8995,4148.0
2019-11-22 12:55:00,90.7,90.72,90.7,90.7,1105.0,81.8995,81.9176,81.8995,81.8995,1105.0
2019-11-22 13:00:00,90.65,90.69,90.64,90.69,2467.0,81.8544,81.8905,81.8453,81.8905,2467.0
2019-11-22 13:05:00,90.7,90.7,90.65,90.67,2627.0,81.8995,81.8995,81.8544,81.8724,2627.0
2019-11-22 13:10:00,90.67,90.67,90.61,90.66,2304.0,81.8724,81.8724,81.8182,81.8634,2304.0
2019-11-22 13:15:00,90.67,90.71,90.65,90.7,3564.0,81.8724,81.9085,81.8544,81.8995,3564.0
2019-11-22 13:20:00,90.7,90.72,90.7,90.72,2190.0,81.8995,81.9176,81.8995,81.9176,2190.0
2019-11-22 13:25:00,90.72,90.72,90.63,90.64,25002.0,81.9176,81.9176,81.8363,81.8453,25002.0
2019-11-22 13:30:00,90.63,90.68,90.63,90.67,12025.0,81.8363,81.8814,81.8363,81.8724,12025.0
2019-11-22 13:35:00,90.67,90.73,90.67,90.71,17235.0,81.8724,81.9266,81.8724,81.9085,17235.0
2019-11-22 13:40:00,90.72,90.72,90.64,90.67,3660.0,81.9176,81.9176,81.8453,81.8724,3660.0
2019-11-22 13:45:00,90.68,90.72,90.66,90.66,6127.0,81.8814,81.9176,81.8634,81.8634,6127.0
2019-11-22 13:50:00,90.64,90.66,90.6,90.64,5941.0,81.8453,81.8634,81.8092,81.8453,5941.0
2019-11-22 13:55:00,90.62,90.69,90.62,90.68,3589.0,81.8273,81.8905,81.8273,81.8814,3589.0
2019-11-22 14:00:00,90.66,90.66,90.62,90.62,3000.0,81.8634,81.8634,81.8273,81.8273,3000.0
2019-11-22 14:05:00,90.63,90.67,90.62,90.62,6285.0,81.8363,81.8724,81.8273,81.8273,6285.0
2019-11-22 14:10:00,90.63,90.63,90.54,90.57,7028.0,81.8363,81.8363,81.755,81.7821,7028.0
2019-11-22 14:15:00,90.57,90.7,90.57,90.66,15930.0,81.7821,81.8995,81.7821,81.8634,15930.0
2019-11-22 14:20:00,90.65,90.69,90.64,90.67,3749.0,81.8544,81.8905,81.8453,81.8724,3749.0
2019-11-22 14:25:00,90.68,90.74,90.68,90.74,4618.0,81.8814,81.9356,81.8814,81.9356,4618.0
2019-11-22 14:30:00,90.75,90.8,90.75,90.78,5416.0,81.9446,81.9898,81.9446,81.9717,5416.0
2019-11-22 14:35:00,90.78,90.82,90.78,90.8,5952.0,81.9717,82.0079,81.9717,81.9898,5952.0
2019-11-22 14:40:00,90.8,90.81,90.77,90.81,4340.0,81.9898,81.9988,81.9627,81.9988,4340.0
2019-11-22 14:45:00,90.8,90.81,90.77,90.8,3659.0,81.9898,81.9988,81.9627,81.9898,3659.0
2019-11-22 14:50:00,90.78,90.79,90.75,90.75,6048.0,81.9717,81.9808,81.9446,81.9446,6048.0
2019-11-22 14:55:00,90.76,90.77,90.74,90.77,104591.0,81.9537,81.9627,81.9356,81.9627,104591.0
2019-11-22 15:00:00,90.77,90.79,90.69,90.75,6838.0,81.9627,81.9808,81.8905,81.9446,6838.0
2019-11-22 15:05:00,90.73,90.74,90.69,90.7,3265.0,81.9266,81.9356,81.8905,81.8995,3265.0
2019-11-22 15:10:00,90.71,90.71,90.66,90.67,6769.0,81.9085,81.9085,81.8634,81.8724,6769.0
2019-11-22 15:15:00,90.67,90.7,90.66,90.67,7585.0,81.8724,81.8995,81.8634,81.8724,7585.0
2019-11-22 15:20:00,90.66,90.67,90.62,90.64,9834.0,81.8634,81.8724,81.8273,81.8453,9834.0
2019-11-22 15:25:00,90.65,90.66,90.58,90.6,12896.0,81.8544,81.8634,81.7911,81.8092,12896.0
2019-11-22 15:30:00,90.6,90.6,90.52,90.53,9826.0,81.8092,81.8092,81.737,81.746,9826.0
2019-11-22 15:35:00,90.52,90.57,90.5,90.52,18312.0,81.737,81.7821,81.7189,81.737,18312.0
2019-11-22 15:40:00,90.51,90.51,90.45,90.48,14658.0,81.7279,81.7279,81.6738,81.7008,14658.0
2019-11-22 15:45:00,90.48,90.54,90.47,90.51,26406.0,81.7008,81.755,81.6918,81.7279,26406.0
2019-11-22 15:50:00,90.5,90.62,90.46,90.59,69290.0,81.7189,81.8273,81.6828,81.8002,69290.0
2019-11-22 15:55:00,90.59,90.77,90.59,90.73,222395.0,81.8002,81.9627,81.8002,81.9266,222395.0
2019-11-25 09:30:00,91.37,91.9,90.71,90.99,25052.0,82.5045,82.9831,81.9085,82.1614,25052.0
2019-11-25 09:35:00,91.0,91.01,90.73,90.81,158610.0,82.1704,82.1794,81.9266,81.9988,158610.0
2019-11-25 09:40:00,90.84,91.01,90.82,90.82,22613.0,82.0259,82.1794,82.0079,82.0079,22613.0
2019-11-25 09:45:00,90.89,90.9,90.74,90.81,109628.0,82.0711,82.0801,81.9356,81.9988,109628.0
2019-11-25 09:50:00,90.81,90.89,90.78,90.8,15547.0,81.9988,82.0711,81.9717,81.9898,15547.0
2019-11-25 09:55:00,90.83,90.99,90.77,90.93,283824.0,82.0169,82.1614,81.9627,82.1072,283824.0
2019-11-25 10:00:00,90.96,91.07,90.88,91.05,303715.0,82.1343,82.2336,82.062,82.2155,303715.0
2019-11-25 10:05:00,90.99,91.48,90.99,91.4,72099.0,82.1614,82.6038,82.1614,82.5316,72099.0
2019-11-25 10:10:00,91.43,91.5,91.35,91.37,20005.0,82.5587,82.6219,82.4864,82.5045,20005.0
2019-11-25 10:15:00,91.37,91.49,91.37,91.47,15293.0,82.5045,82.6128,82.5045,82.5948,15293.0
2019-11-25 10:20:00,91.48,91.61,91.4,91.54,20877.0,82.6038,82.7212,82.5316,82.658,20877.0
2019-11-25 10:25:00,91.58,91.78,91.55,91.67,17034.0,82.6941,82.8747,82.667,82.7754,17034.0
2019-11-25 10:30:00,91.67,91.67,91.59,91.6,19840.0,82.7754,82.7754,82.7031,82.7122,19840.0
2019-11-25 10:35:00,91.58,91.72,91.55,91.71,29416.0,82.6941,82.8205,82.667,82.8115,29416.0
2019-11-25 10:40:00,91.72,91.92,91.71,91.92,8589.0,82.8205,83.0011,82.8115,83.0011,8589.0
2019-11-25 10:45:00,91.87,91.88,91.7,91.76,22942.0,82.956,82.965,82.8025,82.8567,22942.0
2019-11-25 10:50:00,91.77,91.9,91.75,91.9,7020.0,82.8657,82.9831,82.8476,82.9831,7020.0
2019-11-25 10:55:00,91.96,91.96,91.75,91.79,4155.0,83.0372,83.0372,82.8476,82.8837,4155.0
2019-11-25 11:00:00,91.84,91.91,91.81,91.82,5537.0,82.9289,82.9921,82.9018,82.9108,5537.0
2019-11-25 11:05:00,91.81,91.84,91.69,91.69,4127.0,82.9018,82.9289,82.7934,82.7934,4127.0
2019-11-25 11:10:00,91.7,91.9,91.7,91.9,6294.0,82.8025,82.9831,82.8025,82.9831,6294.0
2019-11-25 11:15:00,91.9,91.9,91.84,91.84,9801.0,82.9831,82.9831,82.9289,82.9289,9801.0
2019-11-25 11:20:00,91.86,91.96,91.86,91.93,7817.0,82.9469,83.0372,82.9469,83.0102,7817.0
2019-11-25 11:25:00,91.94,91.97,91.91,91.91,6704.0,83.0192,83.0463,82.9921,82.9921,6704.0
2019-11-25 11:30:00,91.93,92.03,91.92,92.0,28195.0,83.0102,83.1005,83.0011,83.0734,28195.0
2019-11-25 11:35:00,92.0,92.13,91.98,92.13,70600.0,83.0734,83.1907,83.0553,83.1907,70600.0
2019-11-25 11:40:00,92.13,92.2,92.09,92.16,6789.0,83.1907,83.254,83.1546,83.2178,6789.0
2019-11-25 11:45:00,92.18,92.25,92.15,92.25,8653.0,83.2359,83.2991,83.2088,83.2991,8653.0
2019-11-25 11:50:00,92.26,92.3,92.23,92.25,8070.0,83.3081,83.3443,83.281,83.2991,8070.0
2019-11-25 11:55:00,92.24,92.29,92.16,92.29,28761.0,83.2901,83.3352,83.2178,83.3352,28761.0
2019-11-25 12:00:00,92.28,92.37,92.27,92.35,20127.0,83.3262,83.4075,83.3172,83.3894,20127.0
2019-11-25 12:05:00,92.35,92.36,92.29,92.32,20989.0,83.3894,83.3984,83.3352,83.3623,20989.0
2019-11-25 12:10:00,92.31,92.38,92.3,92.35,11595.0,83.3533,83.4165,83.3443,83.3894,11595.0
2019-11-25 12:15:00,92.36,92.38,92.34,92.36,20730.0,83.3984,83.4165,83.3804,83.3984,20730.0
2019-11-25 12:20:00,92.35,92.42,92.35,92.42,26808.0,83.3894,83.4526,83.3894,83.4526,26808.0
2019-11-25 12:25:00,92.42,92.46,92.41,92.45,22179.0,83.4526,83.4887,83.4436,83.4797,22179.0
2019-11-25 12:30:00,92.45,92.46,92.31,92.44,236650.0,83.4797,83.4887,83.3533,83.4707,236650.0
2019-11-25 12:35:00,92.45,92.48,92.29,92.3,29215.0,83.4797,83.5068,83.3352,83.3443,29215.0
2019-11-25 12:40:00,92.3,92.3,92.23,92.3,24452.0,83.3443,83.3443,83.281,83.3443,24452.0
2019-11-25 12:45:00,92.3,92.4,92.29,92.4,19965.0,83.3443,83.4346,83.3352,83.4346,19965.0
2019-11-25 12:50:00,92.39,92.41,92.35,92.36,12364.0,83.4255,83.4436,83.3894,83.3984,12364.0
2019-11-25 12:55:00,92.36,92.42,92.31,92.36,35928.0,83.3984,83.4526,83.3533,83.3984,35928.0
2019-11-25 13:00:00,92.37,92.47,92.37,92.46,16652.0,83.4075,83.4978,83.4075,83.4887,16652.0
2019-11-25 13:05:00,92.47,92.52,92.46,92.47,11408.0,83.4978,83.5429,83.4887,83.4978,11408.0
2019-11-25 13:10:00,92.46,92.51,92.42,92.42,5718.0,83.4887,83.5339,83.4526,83.4526,5718.0
2019-11-25 13:15:00,92.43,92.43,92.4,92.42,6021.0,83.4616,83.4616,83.4346,83.4526,6021.0
2019-11-25 13:20:00,92.42,92.43,92.4,92.41,8104.0,83.4526,83.4616,83.4346,83.4436,8104.0
2019-11-25 13:25:00,92.4,92.42,92.39,92.4,18013.0,83.4346,83.4526,83.4255,83.4346,18013.0
2019-11-25 13:30:00,92.4,92.45,92.36,92.37,11765.0,83.4346,83.4797,83.3984,83.4075,11765.0
2019-11-25 13:35:00,92.37,92.45,92.36,92.45,23933.0,83.4075,83.4797,83.3984,83.4797,23933.0
2019-11-25 13:40:00,92.44,92.5,92.44,92.49,8588.0,83.4707,83.5248,83.4707,83.5158,8588.0
2019-11-25 13:45:00,92.49,92.51,92.44,92.51,10490.0,83.5158,83.5339,83.4707,83.5339,10490.0
2019-11-25 13:50:00,92.51,92.51,92.41,92.42,27085.0,83.5339,83.5339,83.4436,83.4526,27085.0
2019-11-25 13:55:00,92.41,92.51,92.4,92.48,25772.0,83.4436,83.5339,83.4346,83.5068,25772.0
2019-11-25 14:00:00,92.49,92.53,92.38,92.38,235100.0,83.5158,83.5519,83.4165,83.4165,235100.0
2019-11-25 14:05:00,92.36,92.38,92.09,92.09,121209.0,83.3984,83.4165,83.1546,83.1546,121209.0
2019-11-25 14:10:00,92.09,92.16,92.09,92.14,10354.0,83.1546,83.2178,83.1546,83.1998,10354.0
2019-11-25 14:15:00,92.15,92.2,92.13,92.14,4592.0,83.2088,83.254,83.1907,83.1998,4592.0
2019-11-25 14:20:00,92.12,92.12,92.06,92.09,5630.0,83.1817,83.1817,83.1275,83.1546,5630.0
2019-11-25 14:25:00,92.11,92.12,92.02,92.04,4112.0,83.1727,83.1817,83.0914,83.1095,4112.0
2019-11-25 14:30:00,92.03,92.06,91.82,91.87,549010.0,83.1005,83.1275,82.9108,82.956,549010.0
2019-11-25 14:35:00,91.86,92.11,91.84,92.05,7127.0,82.9469,83.1727,82.9289,83.1185,7127.0
2019-11-25 14:40:00,92.04,92.04,91.88,91.95,7983.0,83.1095,83.1095,82.965,83.0282,7983.0
2019-11-25 14:45:00,91.93,91.93,91.84,91.88,20709.0,83.0102,83.0102,82.9289,82.965,20709.0
2019-11-25 14:50:00,91.87,91.97,91.87,91.92,8391.0,82.956,83.0463,82.956,83.0011,8391.0
2019-11-25 14:55:00,91.91,91.91,91.86,91.86,4877.0,82.9921,82.9921,82.9469,82.9469,4877.0
2019-11-25 15:00:00,91.86,91.96,91.86,91.95,39785.0,82.9469,83.0372,82.9469,83.0282,39785.0
2019-11-25 15:05:00,91.95,92.0,91.93,91.93,26172.0,83.0282,83.0734,83.0102,83.0102,26172.0
2019-11-25 15:10:00,91.94,91.99,91.92,91.99,9532.0,83.0192,83.0643,83.0011,83.0643,9532.0
2019-11-25 15:15:00,91.99,91.99,91.92,91.98,11544.0,83.0643,83.0643,83.0011,83.0553,11544.0
2019-11-25 15:20:00,91.97,91.97,91.86,91.9,7013.0,83.0463,83.0463,82.9469,82.9831,7013.0
2019-11-25 15:25:00,91.91,92.01,91.87,92.0,12669.0,82.9921,83.0824,82.956,83.0734,12669.0
2019-11-25 15:30:00,92.0,92.03,91.98,92.02,13605.0,83.0734,83.1005,83.0553,83.0914,13605.0
2019-11-25 15:35:00,92.01,92.03,91.92,91.98,12158.0,83.0824,83.1005,83.0011,83.0553,12158.0
2019-11-25 15:40:00,92.0,92.03,91.98,92.03,13494.0,83.0734,83.1005,83.0553,83.1005,13494.0
2019-11-25 15:45:00,92.02,92.27,92.02,92.2,40679.0,83.0914,83.3172,83.0914,83.254,40679.0
2019-11-25 15:50:00,92.18,92.22,92.11,92.14,76210.0,83.2359,83.272,83.1727,83.1998,76210.0
2019-11-25 15:55:00,92.15,92.2,92.08,92.16,106633.0,83.2088,83.254,83.1456,83.2178,106633.0
2019-11-26 09:30:00,91.96,92.45,91.7,92.14,36527.0,83.0372,83.4797,82.8025,83.1998,36527.0
2019-11-26 09:35:00,92.21,92.21,91.99,92.06,8636.0,83.263,83.263,83.0643,83.1275,8636.0
2019-11-26 09:40:00,92.06,92.06,91.89,91.97,7306.0,83.1275,83.1275,82.974,83.0463,7306.0
2019-11-26 09:45:00,91.97,92.24,91.96,92.07,23852.0,83.0463,83.2901,83.0372,83.1366,23852.0
2019-11-26 09:50:00,92.08,92.24,92.04,92.1,19892.0,83.1456,83.2901,83.1095,83.1637,19892.0
2019-11-26 09:55:00,92.07,92.28,92.04,92.25,13385.0,83.1366,83.3262,83.1095,83.2991,13385.0
2019-11-26 10:00:00,92.25,92.4,92.18,92.27,33006.0,83.2991,83.4346,83.2359,83.3172,33006.0
2019-11-26 10:05:00,92.27,92.27,92.05,92.06,21094.0,83.3172,83.3172,83.1185,83.1275,21094.0
2019-11-26 10:10:00,92.06,92.11,91.99,92.09,11775.0,83.1275,83.1727,83.0643,83.1546,11775.0
2019-11-26 10:15:00,92.09,92.17,92.07,92.14,32719.0,83.1546,83.2269,83.1366,83.1998,32719.0
2019-11-26 10:20:00,92.16,92.26,92.13,92.19,9492.0,83.2178,83.3081,83.1907,83.2449,9492.0
2019-11-26 10:25:00,92.17,92.3,92.1,92.15,20991.0,83.2269,83.3443,83.1637,83.2088,20991.0
2019-11-26 10:30:00,92.15,92.28,92.12,92.22,9238.0,83.2088,83.3262,83.1817,83.272,9238.0
2019-11-26 10:35:00,92.22,92.24,92.12,92.12,7193.0,83.272,83.2901,83.1817,83.1817,7193.0
2019-11-26 10:40:00,92.08,92.33,92.07,92.31,62507.0,83.1456,83.3713,83.1366,83.3533,62507.0
2019-11-26 10:45:00,92.31,92.4,92.31,92.35,12840.0,83.3533,83.4346,83.3533,83.3894,12840.0
2019-11-26 10:50:00,92.34,92.38,92.29,92.34,28200.0,83.3804,83.4165,83.3352,83.3804,28200.0
2019-11-26 10:55:00,92.34,92.37,92.23,92.37,8649.0,83.3804,83.4075,83.281,83.4075,8649.0
2019-11-26 11:00:00,92.36,92.37,92.24,92.29,9298.0,83.3984,83.4075,83.2901,83.3352,9298.0
2019-11-26 11:05:00,92.33,92.36,92.31,92.35,5989.0,83.3713,83.3984,83.3533,83.3894,5989.0
2019-11-26 11:10:00,92.37,92.39,92.3,92.35,5438.0,83.4075,83.4255,83.3443,83.3894,5438.0
2019-11-26 11:15:00,92.36,92.39,92.31,92.31,4571.0,83.3984,83.4255,83.3533,83.3533,4571.0
2019-11-26 11:20:00,92.27,92.41,92.27,92.39,2725.0,83.3172,83.4436,83.3172,83.4255,2725.0
2019-11-26 11:25:00,92.38,92.39,92.31,92.36,4192.0,83.4165,83.4255,83.3533,83.3984,4192.0
2019-11-26 11:30:00,92.35,92.35,92.26,92.31,5334.0,83.3894,83.3894,83.3081,83.3533,5334.0
2019-11-26 11:35:00,92.31,92.4,92.23,92.35,8314.0,83.3533,83.4346,83.281,83.3894,8314.0
2019-11-26 11:40:00,92.34,92.35,92.3,92.31,5294.0,83.3804,83.3894,83.3443,83.3533,5294.0
2019-11-26 11:45:00,92.31,92.35,92.26,92.27,5088.0,83.3533,83.3894,83.3081,83.3172,5088.0
2019-11-26 11:50:00,92.27,92.28,92.23,92.28,1825.0,83.3172,83.3262,83.281,83.3262,1825.0
2019-11-26 11:55:00,92.28,92.28,92.2,92.21,3789.0,83.3262,83.3262,83.254,83.263,3789.0
2019-11-26 12:00:00,92.21,92.22,92.13,92.14,6912.0,83.263,83.272,83.1907,83.1998,6912.0
2019-11-26 12:05:00,92.14,92.25,92.13,92.2,14909.0,83.1998,83.2991,83.1907,83.254,14909.0
2019-11-26 12:10:00,92.21,92.27,92.16,92.27,55377.0,83.263,83.3172,83.2178,83.3172,55377.0
2019-11-26 12:15:00,92.26,92.3,92.23,92.25,2946.0,83.3081,83.3443,83.281,83.2991,2946.0
2019-11-26 12:20:00,92.26,92.3,92.23,92.29,3395.0,83.3081,83.3443,83.281,83.3352,3395.0
2019-11-26 12:25:00,92.3,92.35,92.29,92.32,4405.0,83.3443,83.3894,83.3352,83.3623,4405.0
2019-11-26 12:30:00,92.34,92.43,92.33,92.35,5480.0,83.3804,83.4616,83.3713,83.3894,5480.0
2019-11-26 12:35:00,92.34,92.41,92.34,92.41,5558.0,83.3804,83.4436,83.3804,83.4436,5558.0
2019-11-26 12:40:00,92.39,92.39,92.26,92.26,2592.0,83.4255,83.4255,83.3081,83.3081,2592.0
2019-11-26 12:45:00,92.26,92.29,92.2,92.22,6536.0,83.3081,83.3352,83.254,83.272,6536.0
2019-11-26 12:50:00,92.21,92.21,92.14,92.19,4683.0,83.263,83.263,83.1998,83.2449,4683.0
2019-11-26 12:55:00,92.17,92.17,92.13,92.14,2944.0,83.2269,83.2269,83.1907,83.1998,2944.0
2019-11-26 13:00:00,92.13,92.15,92.08,92.08,6866.0,83.1907,83.2088,83.1456,83.1456,6866.0
2019-11-26 13:05:00,92.08,92.11,92.07,92.11,3388.0,83.1456,83.1727,83.1366,83.1727,3388.0
2019-11-26 13:10:00,92.09,92.09,92.03,92.07,4788.0,83.1546,83.1546,83.1005,83.1366,4788.0
2019-11-26 13:15:00,92.07,92.09,92.04,92.08,7019.0,83.1366,83.1546,83.1095,83.1456,7019.0
2019-11-26 13:20:00,92.08,92.16,92.07,92.11,11814.0,83.1456,83.2178,83.1366,83.1727,11814.0
2019-11-26 13:25:00,92.09,92.1,92.01,92.09,22136.0,83.1546,83.1637,83.0824,83.1546,22136.0
2019-11-26 13:30:00,92.09,92.1,91.96,91.96,5235.0,83.1546,83.1637,83.0372,83.0372,5235.0
2019-11-26 13:35:00,91.97,92.11,91.97,92.1,4545.0,83.0463,83.1727,83.0463,83.1637,4545.0
2019-11-26 13:40:00,92.08,92.08,92.01,92.02,2307.0,83.1456,83.1456,83.0824,83.0914,2307.0
2019-11-26 13:45:00,91.99,92.01,91.89,91.98,22685.0,83.0643,83.0824,82.974,83.0553,22685.0
2019-11-26 13:50:00,91.99,92.01,91.99,91.99,2398.0,83.0643,83.0824,83.0643,83.0643,2398.0
2019-11-26 13:55:00,92.0,92.06,91.99,92.0,4465.0,83.0734,83.1275,83.0643,83.0734,4465.0
2019-11-26 14:00:00,92.01,92.06,91.97,92.0,4038.0,83.0824,83.1275,83.0463,83.0734,4038.0
2019-11-26 14:05:00,92.0,92.08,91.99,92.06,4188.0,83.0734,83.1456,83.0643,83.1275,4188.0
2019-11-26 14:10:00,92.06,92.11,92.01,92.1,16259.0,83.1275,83.1727,83.0824,83.1637,16259.0
2019-11-26 14:15:00,92.1,92.14,92.1,92.13,5518.0,83.1637,83.1998,83.1637,83.1907,5518.0
2019-11-26 14:20:00,92.14,92.15,92.07,92.07,15645.0,83.1998,83.2088,83.1366,83.1366,15645.0
2019-11-26 14:25:00,92.07,92.19,92.06,92.15,6104.0,83.1366,83.2449,83.1275,83.2088,6104.0
2019-11-26 14:30:00,92.16,92.18,92.16,92.16,2633.0,83.2178,83.2359,83.2178,83.2178,2633.0
2019-11-26 14:35:00,92.17,92.24,92.16,92.23,7928.0,83.2269,83.2901,83.2178,83.281,7928.0
2019-11-26 14:40:00,92.23,92.26,92.14,92.14,6421.0,83.281,83.3081,83.1998,83.1998,6421.0
2019-11-26 14:45:00,92.13,92.19,92.09,92.11,7082.0,83.1907,83.2449,83.1546,83.1727,7082.0
2019-11-26 14:50:00,92.11,92.19,92.1,92.17,12195.0,83.1727,83.2449,83.1637,83.2269,12195.0
2019-11-26 14:55:00,92.2,92.24,92.17,92.24,6944.0,83.254,83.2901,83.2269,83.2901,6944.0
2019-11-26 15:00:00,92.23,92.24,92.12,92.2,17741.0,83.281,83.2901,83.1817,83.254,17741.0
2019-11-26 15:05:00,92.2,92.23,92.15,92.17,8869.0,83.254,83.281,83.2088,83.2269,8869.0
2019-11-26 15:10:00,92.15,92.18,92.09,92.18,15021.0,83.2088,83.2359,83.1546,83.2359,15021.0
2019-11-26 15:15:00,92.18,92.23,92.18,92.21,11178.0,83.2359,83.281,83.2359,83.263,11178.0
2019-11-26 15:20:00,92.2,92.25,92.2,92.21,9151.0,83.254,83.2991,83.254,83.263,9151.0
2019-11-26 15:25:00,92.21,92.3,92.18,92.3,11415.0,83.263,83.3443,83.2359,83.3443,11415.0
2019-11-26 15:30:00,92.3,92.33,92.29,92.3,23679.0,83.3443,83.3713,83.3352,83.3443,23679.0
2019-11-26 15:35:00,92.3,92.41,92.29,92.4,27551.0,83.3443,83.4436,83.3352,83.4346,27551.0
2019-11-26 15:40:00,92.4,92.52,92.38,92.5,35434.0,83.4346,83.5429,83.4165,83.5248,35434.0
2019-11-26 15:45:00,92.5,92.64,92.49,92.59,49294.0,83.5248,83.6513,83.5158,83.6061,49294.0
2019-11-26 15:50:00,92.6,92.64,92.59,92.61,82908.0,83.6151,83.6513,83.6061,83.6242,82908.0
2019-11-26 15:55:00,92.6,92.77,92.55,92.7,202359.0,83.6151,83.7687,83.57,83.7054,202359.0
2019-11-27 09:30:00,92.67,92.68,91.95,91.95,40055.0,83.6784,83.6874,83.0282,83.0282,40055.0
2019-11-27 09:35:00,92.09,92.33,91.89,91.92,8143.0,83.1546,83.3713,82.974,83.0011,8143.0
2019-11-27 09:40:00,92.0,92.26,92.0,92.13,5416.0,83.0734,83.3081,83.0734,83.1907,5416.0
2019-11-27 09:45:00,92.09,92.32,92.09,92.27,4401.0,83.1546,83.3623,83.1546,83.3172,4401.0
2019-11-27 09:50:00,92.29,92.3,92.04,92.14,14217.0,83.3352,83.3443,83.1095,83.1998,14217.0
2019-11-27 09:55:00,92.19,92.35,92.16,92.24,8216.0,83.2449,83.3894,83.2178,83.2901,8216.0
2019-11-27 10:00:00,92.33,92.33,91.98,92.14,7816.0,83.3713,83.3713,83.0553,83.1998,7816.0
2019-11-27 10:05:00,92.12,92.13,91.95,92.01,3962.0,83.1817,83.1907,83.0282,83.0824,3962.0
2019-11-27 10:10:00,92.01,92.09,91.98,92.07,12816.0,83.0824,83.1546,83.0553,83.1366,12816.0
2019-11-27 10:15:00,92.06,92.23,91.99,92.21,6715.0,83.1275,83.281,83.0643,83.263,6715.0
2019-11-27 10:20:00,92.2,92.2,92.01,92.07,5258.0,83.254,83.254,83.0824,83.1366,5258.0
2019-11-27 10:25:00,92.07,92.1,92.0,92.01,2163.0,83.1366,83.1637,83.0734,83.0824,2163.0
2019-11-27 10:30:00,92.05,92.11,92.01,92.08,4511.0,83.1185,83.1727,83.0824,83.1456,4511.0
2019-11-27 10:35:00,92.1,92.12,92.04,92.04,4693.0,83.1637,83.1817,83.1095,83.1095,4693.0
2019-11-27 10:40:00,92.04,92.09,91.92,91.97,6829.0,83.1095,83.1546,83.0011,83.0463,6829.0
2019-11-27 10:45:00,91.97,92.05,91.84,92.01,21856.0,83.0463,83.1185,82.9289,83.0824,21856.0
2019-11-27 10:50:00,91.92,92.22,91.92,92.2,9644.0,83.0011,83.272,83.0011,83.254,9644.0
2019-11-27 10:55:00,92.2,92.26,92.17,92.22,6369.0,83.254,83.3081,83.2269,83.272,6369.0
2019-11-27 11:00:00,92.22,92.25,92.13,92.18,18188.0,83.272,83.2991,83.1907,83.2359,18188.0
2019-11-27 11:05:00,92.18,92.33,92.18,92.33,6647.0,83.2359,83.3713,83.2359,83.3713,6647.0
2019-11-27 11:10:00,92.34,92.34,92.22,92.24,4733.0,83.3804,83.3804,83.272,83.2901,4733.0
2019-11-27 11:15:00,92.22,92.23,92.14,92.18,6357.0,83.272,83.281,83.1998,83.2359,6357.0
2019-11-27 11:20:00,92.22,92.22,92.12,92.17,5113.0,83.272,83.272,83.1817,83.2269,5113.0
2019-11-27 11:25:00,92.19,92.3,92.18,92.29,10973.0,83.2449,83.3443,83.2359,83.3352,10973.0
2019-11-27 11:30:00,92.27,92.3,92.23,92.29,4164.0,83.3172,83.3443,83.281,83.3352,4164.0
2019-11-27 11:35:00,92.3,92.39,92.29,92.37,5466.0,83.3443,83.4255,83.3352,83.4075,5466.0
2019-11-27 11:40:00,92.38,92.41,92.33,92.41,23902.0,83.4165,83.4436,83.3713,83.4436,23902.0
2019-11-27 11:45:00,92.41,92.48,92.39,92.44,23127.0,83.4436,83.5068,83.4255,83.4707,23127.0
2019-11-27 11:50:00,92.45,92.49,92.33,92.36,16552.0,83.4797,83.5158,83.3713,83.3984,16552.0
2019-11-27 11:55:00,92.37,92.38,92.27,92.27,1814.0,83.4075,83.4165,83.3172,83.3172,1814.0
2019-11-27 12:00:00,92.25,92.31,92.19,92.27,7110.0,83.2991,83.3533,83.2449,83.3172,7110.0
2019-11-27 12:05:00,92.29,92.35,92.27,92.31,8620.0,83.3352,83.3894,83.3172,83.3533,8620.0
2019-11-27 12:10:00,92.3,92.41,92.29,92.41,5055.0,83.3443,83.4436,83.3352,83.4436,5055.0
2019-11-27 12:15:00,92.39,92.4,92.24,92.25,4555.0,83.4255,83.4346,83.2901,83.2991,4555.0
2019-11-27 12:20:00,92.24,92.3,92.24,92.3,2800.0,83.2901,83.3443,83.2901,83.3443,2800.0
2019-11-27 12:25:00,92.31,92.31,92.27,92.29,3721.0,83.3533,83.3533,83.3172,83.3352,3721.0
2019-11-27 12:30:00,92.28,92.31,92.27,92.3,4334.0,83.3262,83.3533,83.3172,83.3443,4334.0
2019-11-27 12:35:00,92.29,92.36,92.28,92.35,3952.0,83.3352,83.3984,83.3262,83.3894,3952.0
2019-11-27 12:40:00,92.36,92.47,92.36,92.45,7725.0,83.3984,83.4978,83.3984,83.4797,7725.0
2019-11-27 12:45:00,92.45,92.47,92.39,92.42,5168.0,83.4797,83.4978,83.4255,83.4526,5168.0
2019-11-27 12:50:00,92.42,92.49,92.36,92.49,5724.0,83.4526,83.5158,83.3984,83.5158,5724.0
2019-11-27 12:55:00,92.45,92.56,92.45,92.52,5764.0,83.4797,83.579,83.4797,83.5429,5764.0
2019-11-27 13:00:00,92.52,92.57,92.52,92.56,9605.0,83.5429,83.5881,83.5429,83.579,9605.0
2019-11-27 13:05:00,92.56,92.66,92.56,92.66,9290.0,83.579,83.6693,83.579,83.6693,9290.0
2019-11-27 13:10:00,92.65,92.8,92.62,92.77,11885.0,83.6603,83.7957,83.6332,83.7687,11885.0
2019-11-27 13:15:00,92.77,92.77,92.65,92.75,9955.0,83.7687,83.7687,83.6603,83.7506,9955.0
2019-11-27 13:20:00,92.74,92.76,92.68,92.74,9120.0,83.7416,83.7596,83.6874,83.7416,9120.0
2019-11-27 13:25:00,92.73,92.75,92.7,92.72,6291.0,83.7325,83.7506,83.7054,83.7235,6291.0
2019-11-27 13:30:00,92.72,92.75,92.69,92.73,8889.0,83.7235,83.7506,83.6964,83.7325,8889.0
2019-11-27 13:35:00,92.7,92.88,92.7,92.79,14573.0,83.7054,83.868,83.7054,83.7867,14573.0
2019-11-27 13:40:00,92.78,92.86,92.76,92.84,11767.0,83.7777,83.8499,83.7596,83.8319,11767.0
2019-11-27 13:45:00,92.84,92.87,92.77,92.85,5765.0,83.8319,83.8589,83.7687,83.8409,5765.0
2019-11-27 13:50:00,92.85,92.92,92.78,92.78,8079.0,83.8409,83.9041,83.7777,83.7777,8079.0
2019-11-27 13:55:00,92.79,92.81,92.75,92.78,8602.0,83.7867,83.8048,83.7506,83.7777,8602.0
2019-11-27 14:00:00,92.78,92.81,92.74,92.77,12912.0,83.7777,83.8048,83.7416,83.7687,12912.0
2019-11-27 14:05:00,92.77,92.85,92.76,92.83,8126.0,83.7687,83.8409,83.7596,83.8228,8126.0
2019-11-27 14:10:00,92.83,92.89,92.82,92.88,7564.0,83.8228,83.877,83.8138,83.868,7564.0
2019-11-27 14:15:00,92.88,92.89,92.78,92.79,12465.0,83.868,83.877,83.7777,83.7867,12465.0
2019-11-27 14:20:00,92.8,92.88,92.76,92.88,6726.0,83.7957,83.868,83.7596,83.868,6726.0
2019-11-27 14:25:00,92.88,92.89,92.79,92.82,5878.0,83.868,83.877,83.7867,83.8138,5878.0
2019-11-27 14:30:00,92.82,92.88,92.82,92.88,6720.0,83.8138,83.868,83.8138,83.868,6720.0
2019-11-27 14:35:00,92.89,92.91,92.87,92.9,4125.0,83.877,83.8951,83.8589,83.886,4125.0
2019-11-27 14:40:00,92.91,92.95,92.91,92.94,7832.0,83.8951,83.9312,83.8951,83.9222,7832.0
2019-11-27 14:45:00,92.93,92.95,92.9,92.93,11880.0,83.9131,83.9312,83.886,83.9131,11880.0
2019-11-27 14:50:00,92.93,92.98,92.93,92.98,12617.0,83.9131,83.9583,83.9131,83.9583,12617.0
2019-11-27 14:55:00,92.98,93.03,92.96,92.96,20691.0,83.9583,84.0034,83.9402,83.9402,20691.0
2019-11-27 15:00:00,92.97,93.03,92.94,92.97,16281.0,83.9492,84.0034,83.9222,83.9492,16281.0
2019-11-27 15:05:00,92.97,93.05,92.95,93.04,19119.0,83.9492,84.0215,83.9312,84.0125,19119.0
2019-11-27 15:10:00,93.04,93.08,93.02,93.04,12236.0,84.0125,84.0486,83.9944,84.0125,12236.0
2019-11-27 15:15:00,93.06,93.09,93.05,93.07,10679.0,84.0305,84.0576,84.0215,84.0395,10679.0
2019-11-27 15:20:00,93.05,93.09,93.04,93.06,12094.0,84.0215,84.0576,84.0125,84.0305,12094.0
2019-11-27 15:25:00,93.06,93.12,93.04,93.1,15948.0,84.0305,84.0847,84.0125,84.0666,15948.0
2019-11-27 15:30:00,93.1,93.1,93.04,93.06,25067.0,84.0666,84.0666,84.0125,84.0305,25067.0
2019-11-27 15:35:00,93.06,93.09,93.03,93.04,16477.0,84.0305,84.0576,84.0034,84.0125,16477.0
2019-11-27 15:40:00,93.04,93.04,92.85,92.86,19255.0,84.0125,84.0125,83.8409,83.8499,19255.0
2019-11-27 15:45:00,92.85,92.96,92.84,92.95,25411.0,83.8409,83.9402,83.8319,83.9312,25411.0
2019-11-27 15:50:00,92.94,93.01,92.93,93.01,37946.0,83.9222,83.9854,83.9131,83.9854,37946.0
2019-11-27 15:55:00,93.0,93.08,92.94,93.01,93621.0,83.9763,84.0486,83.9222,83.9854,93621.0
2019-11-29 09:30:00,92.97,92.97,92.49,92.61,21566.0,83.9492,83.9492,83.5158,83.6242,21566.0
2019-11-29 09:35:00,92.61,92.71,92.5,92.71,4914.0,83.6242,83.7145,83.5248,83.7145,4914.0
2019-11-29 09:40:00,92.69,92.69,92.29,92.36,5191.0,83.6964,83.6964,83.3352,83.3984,5191.0
2019-11-29 09:45:00,92.36,92.45,92.32,92.43,9272.0,83.3984,83.4797,83.3623,83.4616,9272.0
2019-11-29 09:50:00,92.45,92.57,92.45,92.57,3650.0,83.4797,83.5881,83.4797,83.5881,3650.0
2019-11-29 09:55:00,92.59,92.74,92.59,92.74,6367.0,83.6061,83.7416,83.6061,83.7416,6367.0
2019-11-29 10:00:00,92.73,92.78,92.59,92.77,9817.0,83.7325,83.7777,83.6061,83.7687,9817.0
2019-11-29 10:05:00,92.79,92.82,92.69,92.8,14162.0,83.7867,83.8138,83.6964,83.7957,14162.0
2019-11-29 10:10:00,92.79,92.81,92.71,92.72,12554.0,83.7867,83.8048,83.7145,83.7235,12554.0
2019-11-29 10:15:00,92.71,92.75,92.61,92.66,7375.0,83.7145,83.7506,83.6242,83.6693,7375.0
2019-11-29 10:20:00,92.66,92.77,92.57,92.6,5497.0,83.6693,83.7687,83.5881,83.6151,5497.0
2019-11-29 10:25:00,92.59,92.66,92.57,92.65,5939.0,83.6061,83.6693,83.5881,83.6603,5939.0
2019-11-29 10:30:00,92.67,92.8,92.64,92.8,8775.0,83.6784,83.7957,83.6513,83.7957,8775.0
2019-11-29 10:35:00,92.8,92.81,92.75,92.75,5997.0,83.7957,83.8048,83.7506,83.7506,5997.0
2019-11-29 10:40:00,92.75,92.76,92.61,92.69,8944.0,83.7506,83.7596,83.6242,83.6964,8944.0
2019-11-29 10:45:00,92.67,92.77,92.65,92.77,9041.0,83.6784,83.7687,83.6603,83.7687,9041.0
2019-11-29 10:50:00,92.8,92.82,92.73,92.77,7636.0,83.7957,83.8138,83.7325,83.7687,7636.0
2019-11-29 10:55:00,92.75,92.78,92.74,92.75,6873.0,83.7506,83.7777,83.7416,83.7506,6873.0
2019-11-29 11:00:00,92.73,92.77,92.66,92.69,10808.0,83.7325,83.7687,83.6693,83.6964,10808.0
2019-11-29 11:05:00,92.71,92.72,92.67,92.7,4602.0,83.7145,83.7235,83.6784,83.7054,4602.0
2019-11-29 11:10:00,92.69,92.69,92.59,92.6,9778.0,83.6964,83.6964,83.6061,83.6151,9778.0
2019-11-29 11:15:00,92.61,92.63,92.52,92.53,8686.0,83.6242,83.6422,83.5429,83.5519,8686.0
2019-11-29 11:20:00,92.53,92.65,92.5,92.65,7380.0,83.5519,83.6603,83.5248,83.6603,7380.0
2019-11-29 11:25:00,92.64,92.71,92.61,92.68,7315.0,83.6513,83.7145,83.6242,83.6874,7315.0
2019-11-29 11:30:00,92.68,92.7,92.57,92.57,8599.0,83.6874,83.7054,83.5881,83.5881,8599.0
2019-11-29 11:35:00,92.59,92.74,92.57,92.7,6883.0,83.6061,83.7416,83.5881,83.7054,6883.0
2019-11-29 11:40:00,92.68,92.75,92.68,92.75,6064.0,83.6874,83.7506,83.6874,83.7506,6064.0
2019-11-29 11:45:00,92.75,92.75,92.66,92.69,6586.0,83.7506,83.7506,83.6693,83.6964,6586.0
2019-11-29 11:50:00,92.66,92.75,92.62,92.75,5648.0,83.6693,83.7506,83.6332,83.7506,5648.0
2019-11-29 11:55:00,92.75,92.77,92.71,92.73,6542.0,83.7506,83.7687,83.7145,83.7325,6542.0
2019-11-29 12:00:00,92.73,92.79,92.71,92.79,7896.0,83.7325,83.7867,83.7145,83.7867,7896.0
2019-11-29 12:05:00,92.78,92.78,92.7,92.72,6194.0,83.7777,83.7777,83.7054,83.7235,6194.0
2019-11-29 12:10:00,92.71,92.71,92.59,92.59,11074.0,83.7145,83.7145,83.6061,83.6061,11074.0
2019-11-29 12:15:00,92.6,92.63,92.56,92.63,9045.0,83.6151,83.6422,83.579,83.6422,9045.0
2019-11-29 12:20:00,92.64,92.72,92.64,92.67,10208.0,83.6513,83.7235,83.6513,83.6784,10208.0
2019-11-29 12:25:00,92.67,92.67,92.49,92.52,10524.0,83.6784,83.6784,83.5158,83.5429,10524.0
2019-11-29 12:30:00,92.51,92.57,92.5,92.52,10318.0,83.5339,83.5881,83.5248,83.5429,10318.0
2019-11-29 12:35:00,92.53,92.58,92.47,92.52,12543.0,83.5519,83.5971,83.4978,83.5429,12543.0
2019-11-29 12:40:00,92.52,92.52,92.42,92.48,11532.0,83.5429,83.5429,83.4526,83.5068,11532.0
2019-11-29 12:45:00,92.49,92.56,92.47,92.51,9189.0,83.5158,83.579,83.4978,83.5339,9189.0
2019-11-29 12:50:00,92.49,92.51,92.44,92.5,28922.0,83.5158,83.5339,83.4707,83.5248,28922.0
2019-11-29 12:55:00,92.51,92.57,92.35,92.44,152479.0,83.5339,83.5881,83.3894,83.4707,152479.0
2019-12-02 09:30:00,92.98,93.03,92.51,92.78,36920.0,83.9583,84.0034,83.5339,83.7777,36920.0
2019-12-02 09:35:00,92.78,92.83,92.43,92.43,7361.0,83.7777,83.8228,83.4616,83.4616,7361.0
2019-12-02 09:40:00,92.45,92.85,92.43,92.66,9926.0,83.4797,83.8409,83.4616,83.6693,9926.0
2019-12-02 09:45:00,92.65,93.1,92.57,93.01,9232.0,83.6603,84.0666,83.5881,83.9854,9232.0
2019-12-02 09:50:00,93.08,93.24,93.01,93.16,8410.0,84.0486,84.193,83.9854,84.1208,8410.0
2019-12-02 09:55:00,93.34,93.38,93.27,93.31,9207.0,84.2833,84.3195,84.2201,84.2563,9207.0
2019-12-02 10:00:00,93.27,93.32,92.52,92.61,15377.0,84.2201,84.2653,83.5429,83.6242,15377.0
2019-12-02 10:05:00,92.61,92.74,92.49,92.71,18172.0,83.6242,83.7416,83.5158,83.7145,18172.0
2019-12-02 10:10:00,92.71,93.07,92.7,92.97,8274.0,83.7145,84.0395,83.7054,83.9492,8274.0
2019-12-02 10:15:00,93.01,93.06,92.76,92.76,6078.0,83.9854,84.0305,83.7596,83.7596,6078.0
2019-12-02 10:20:00,92.75,92.79,92.66,92.75,56491.0,83.7506,83.7867,83.6693,83.7506,56491.0
2019-12-02 10:25:00,92.79,92.89,92.75,92.78,9566.0,83.7867,83.877,83.7506,83.7777,9566.0
2019-12-02 10:30:00,92.74,92.77,92.67,92.74,33437.0,83.7416,83.7687,83.6784,83.7416,33437.0
2019-12-02 10:35:00,92.74,92.85,92.49,92.82,17023.0,83.7416,83.8409,83.5158,83.8138,17023.0
2019-12-02 10:40:00,92.77,92.9,92.73,92.9,3278.0,83.7687,83.886,83.7325,83.886,3278.0
2019-12-02 10:45:00,92.88,92.9,92.7,92.74,4715.0,83.868,83.886,83.7054,83.7416,4715.0
2019-12-02 10:50:00,92.71,92.74,92.63,92.69,10881.0,83.7145,83.7416,83.6422,83.6964,10881.0
2019-12-02 10:55:00,92.7,92.77,92.61,92.65,10566.0,83.7054,83.7687,83.6242,83.6603,10566.0
2019-12-02 11:00:00,92.61,92.66,92.47,92.57,6172.0,83.6242,83.6693,83.4978,83.5881,6172.0
2019-12-02 11:05:00,92.58,92.72,92.58,92.65,6175.0,83.5971,83.7235,83.5971,83.6603,6175.0
2019-12-02 11:10:00,92.58,92.58,92.37,92.41,5429.0,83.5971,83.5971,83.4075,83.4436,5429.0
2019-12-02 11:15:00,92.42,92.6,92.42,92.59,16230.0,83.4526,83.6151,83.4526,83.6061,16230.0
2019-12-02 11:20:00,92.6,92.74,92.6,92.65,6905.0,83.6151,83.7416,83.6151,83.6603,6905.0
2019-12-02 11:25:00,92.59,92.66,92.57,92.57,6307.0,83.6061,83.6693,83.5881,83.5881,6307.0
2019-12-02 11:30:00,92.58,92.59,92.37,92.41,7825.0,83.5971,83.6061,83.4075,83.4436,7825.0
2019-12-02 11:35:00,92.4,92.47,92.32,92.47,7163.0,83.4346,83.4978,83.3623,83.4978,7163.0
2019-12-02 11:40:00,92.54,92.57,92.45,92.46,10914.0,83.561,83.5881,83.4797,83.4887,10914.0
2019-12-02 11:45:00,92.48,92.67,92.47,92.61,8022.0,83.5068,83.6784,83.4978,83.6242,8022.0
2019-12-02 11:50:00,92.6,92.66,92.6,92.64,8900.0,83.6151,83.6693,83.6151,83.6513,8900.0
2019-12-02 11:55:00,92.66,92.71,92.6,92.7,4956.0,83.6693,83.7145,83.6151,83.7054,4956.0
2019-12-02 12:00:00,92.71,92.79,92.69,92.74,6455.0,83.7145,83.7867,83.6964,83.7416,6455.0
2019-12-02 12:05:00,92.72,92.79,92.71,92.74,7306.0,83.7235,83.7867,83.7145,83.7416,7306.0
2019-12-02 12:10:00,92.73,92.79,92.72,92.76,8287.0,83.7325,83.7867,83.7235,83.7596,8287.0
2019-12-02 12:15:00,92.74,92.74,92.52,92.57,4745.0,83.7416,83.7416,83.5429,83.5881,4745.0
2019-12-02 12:20:00,92.55,92.55,92.48,92.52,5304.0,83.57,83.57,83.5068,83.5429,5304.0
2019-12-02 12:25:00,92.53,92.67,92.39,92.58,41079.0,83.5519,83.6784,83.4255,83.5971,41079.0
2019-12-02 12:30:00,92.58,92.67,92.55,92.56,9558.0,83.5971,83.6784,83.57,83.579,9558.0
2019-12-02 12:35:00,92.57,92.58,92.48,92.55,13493.0,83.5881,83.5971,83.5068,83.57,13493.0
2019-12-02 12:40:00,92.54,92.64,92.52,92.64,6813.0,83.561,83.6513,83.5429,83.6513,6813.0
2019-12-02 12:45:00,92.6,92.62,92.45,92.5,10320.0,83.6151,83.6332,83.4797,83.5248,10320.0
2019-12-02 12:50:00,92.49,92.52,92.44,92.48,14766.0,83.5158,83.5429,83.4707,83.5068,14766.0
2019-12-02 12:55:00,92.48,92.56,92.48,92.5,10685.0,83.5068,83.579,83.5068,83.5248,10685.0
2019-12-02 13:00:00,92.48,92.53,92.45,92.51,5338.0,83.5068,83.5519,83.4797,83.5339,5338.0
2019-12-02 13:05:00,92.48,92.61,92.47,92.59,5654.0,83.5068,83.6242,83.4978,83.6061,5654.0
2019-12-02 13:10:00,92.6,92.61,92.56,92.6,11321.0,83.6151,83.6242,83.579,83.6151,11321.0
2019-12-02 13:15:00,92.59,92.6,92.48,92.53,4622.0,83.6061,83.6151,83.5068,83.5519,4622.0
2019-12-02 13:20:00,92.51,92.53,92.47,92.5,5625.0,83.5339,83.5519,83.4978,83.5248,5625.0
2019-12-02 13:25:00,92.5,92.53,92.48,92.5,6433.0,83.5248,83.5519,83.5068,83.5248,6433.0
2019-12-02 13:30:00,92.47,92.47,92.36,92.38,4321.0,83.4978,83.4978,83.3984,83.4165,4321.0
2019-12-02 13:35:00,92.37,92.41,92.32,92.36,5692.0,83.4075,83.4436,83.3623,83.3984,5692.0
2019-12-02 13:40:00,92.37,92.47,92.37,92.44,5317.0,83.4075,83.4978,83.4075,83.4707,5317.0
2019-12-02 13:45:00,92.44,92.56,92.43,92.52,7592.0,83.4707,83.579,83.4616,83.5429,7592.0
2019-12-02 13:50:00,92.53,92.54,92.49,92.51,3680.0,83.5519,83.561,83.5158,83.5339,3680.0
2019-12-02 13:55:00,92.51,92.52,92.36,92.36,4942.0,83.5339,83.5429,83.3984,83.3984,4942.0
2019-12-02 14:00:00,92.37,92.52,92.37,92.5,16678.0,83.4075,83.5429,83.4075,83.5248,16678.0
2019-12-02 14:05:00,92.49,92.59,92.48,92.59,5934.0,83.5158,83.6061,83.5068,83.6061,5934.0
2019-12-02 14:10:00,92.61,92.64,92.6,92.6,5003.0,83.6242,83.6513,83.6151,83.6151,5003.0
2019-12-02 14:15:00,92.61,92.61,92.55,92.56,5805.0,83.6242,83.6242,83.57,83.579,5805.0
2019-12-02 14:20:00,92.56,92.66,92.53,92.66,8759.0,83.579,83.6693,83.5519,83.6693,8759.0
2019-12-02 14:25:00,92.64,92.65,92.6,92.62,5430.0,83.6513,83.6603,83.6151,83.6332,5430.0
2019-12-02 14:30:00,92.63,92.76,92.63,92.73,12581.0,83.6422,83.7596,83.6422,83.7325,12581.0
2019-12-02 14:35:00,92.71,92.74,92.67,92.74,9279.0,83.7145,83.7416,83.6784,83.7416,9279.0
2019-12-02 14:40:00,92.74,92.76,92.7,92.76,6261.0,83.7416,83.7596,83.7054,83.7596,6261.0
2019-12-02 14:45:00,92.76,92.78,92.72,92.72,6102.0,83.7596,83.7777,83.7235,83.7235,6102.0
2019-12-02 14:50:00,92.72,92.72,92.5,92.52,14821.0,83.7235,83.7235,83.5248,83.5429,14821.0
2019-12-02 14:55:00,92.52,92.54,92.49,92.51,11476.0,83.5429,83.561,83.5158,83.5339,11476.0
2019-12-02 15:00:00,92.49,92.53,92.47,92.52,32501.0,83.5158,83.5519,83.4978,83.5429,32501.0
2019-12-02 15:05:00,92.51,92.52,92.48,92.51,39530.0,83.5339,83.5429,83.5068,83.5339,39530.0
2019-12-02 15:10:00,92.5,92.51,92.4,92.48,21616.0,83.5248,83.5339,83.4346,83.5068,21616.0
2019-12-02 15:15:00,92.47,92.55,92.46,92.5,31750.0,83.4978,83.57,83.4887,83.5248,31750.0
2019-12-02 15:20:00,92.5,92.51,92.37,92.37,103405.0,83.5248,83.5339,83.4075,83.4075,103405.0
2019-12-02 15:25:00,92.37,92.37,92.13,92.16,15665.0,83.4075,83.4075,83.1907,83.2178,15665.0
2019-12-02 15:30:00,92.15,92.2,92.05,92.19,29425.0,83.2088,83.254,83.1185,83.2449,29425.0
2019-12-02 15:35:00,92.16,92.34,92.13,92.22,37571.0,83.2178,83.3804,83.1907,83.272,37571.0
2019-12-02 15:40:00,92.22,92.28,92.22,92.26,36806.0,83.272,83.3262,83.272,83.3081,36806.0
2019-12-02 15:45:00,92.27,92.28,92.22,92.25,30867.0,83.3172,83.3262,83.272,83.2991,30867.0
2019-12-02 15:50:00,92.25,92.28,92.03,92.05,86956.0,83.2991,83.3262,83.1005,83.1185,86956.0
2019-12-02 15:55:00,92.04,92.14,91.94,92.02,190401.0,83.1095,83.1998,83.0192,83.0914,190401.0
2019-12-03 09:30:00,90.96,90.96,90.35,90.65,35758.0,82.1343,82.1343,81.5835,81.8544,35758.0
2019-12-03 09:35:00,90.64,90.74,90.44,90.56,27025.0,81.8453,81.9356,81.6647,81.7731,27025.0
2019-12-03 09:40:00,90.54,90.7,90.43,90.61,9965.0,81.755,81.8995,81.6557,81.8182,9965.0
2019-12-03 09:45:00,90.61,90.67,90.42,90.47,51339.0,81.8182,81.8724,81.6467,81.6918,51339.0
2019-12-03 09:50:00,90.5,90.85,90.48,90.84,10309.0,81.7189,82.0349,81.7008,82.0259,10309.0
2019-12-03 09:55:00,90.84,90.88,90.6,90.73,31313.0,82.0259,82.062,81.8092,81.9266,31313.0
2019-12-03 10:00:00,90.74,90.89,90.59,90.83,23112.0,81.9356,82.0711,81.8002,82.0169,23112.0
2019-12-03 10:05:00,90.8,90.83,90.55,90.55,16267.0,81.9898,82.0169,81.7641,81.7641,16267.0
2019-12-03 10:10:00,90.48,90.69,90.47,90.66,11150.0,81.7008,81.8905,81.6918,81.8634,11150.0
2019-12-03 10:15:00,90.64,90.95,90.63,90.91,10137.0,81.8453,82.1252,81.8363,82.0891,10137.0
2019-12-03 10:20:00,90.89,90.98,90.83,90.93,9983.0,82.0711,82.1523,82.0169,82.1072,9983.0
2019-12-03 10:25:00,90.89,90.94,90.84,90.9,9883.0,82.0711,82.1162,82.0259,82.0801,9883.0
2019-12-03 10:30:00,90.88,91.07,90.83,91.05,12684.0,82.062,82.2336,82.0169,82.2155,12684.0
2019-12-03 10:35:00,91.02,91.06,90.88,91.04,17181.0,82.1885,82.2246,82.062,82.2065,17181.0
2019-12-03 10:40:00,91.03,91.03,90.82,91.01,15333.0,82.1975,82.1975,82.0079,82.1794,15333.0
2019-12-03 10:45:00,91.01,91.01,90.74,90.74,6713.0,82.1794,82.1794,81.9356,81.9356,6713.0
2019-12-03 10:50:00,90.75,90.88,90.66,90.87,6385.0,81.9446,82.062,81.8634,82.053,6385.0
2019-12-03 10:55:00,90.84,90.9,90.78,90.88,12802.0,82.0259,82.0801,81.9717,82.062,12802.0
2019-12-03 11:00:00,90.87,90.87,90.73,90.79,12281.0,82.053,82.053,81.9266,81.9808,12281.0
2019-12-03 11:05:00,90.8,90.83,90.76,90.83,6915.0,81.9898,82.0169,81.9537,82.0169,6915.0
2019-12-03 11:10:00,90.82,90.86,90.77,90.83,13677.0,82.0079,82.044,81.9627,82.0169,13677.0
2019-12-03 11:15:00,90.8,90.89,90.77,90.79,12994.0,81.9898,82.0711,81.9627,81.9808,12994.0
2019-12-03 11:20:00,90.81,90.91,90.77,90.83,12848.0,81.9988,82.0891,81.9627,82.0169,12848.0
2019-12-03 11:25:00,90.81,90.99,90.8,90.87,45957.0,81.9988,82.1614,81.9898,82.053,45957.0
2019-12-03 11:30:00,90.86,90.93,90.83,90.86,69859.0,82.044,82.1072,82.0169,82.044,69859.0
2019-12-03 11:35:00,90.86,91.0,90.82,90.94,49722.0,82.044,82.1704,82.0079,82.1162,49722.0
2019-12-03 11:40:00,90.95,91.1,90.95,91.03,57248.0,82.1252,82.2607,82.1252,82.1975,57248.0
2019-12-03 11:45:00,91.06,91.2,91.06,91.13,21887.0,82.2246,82.351,82.2246,82.2878,21887.0
2019-12-03 11:50:00,91.12,91.18,91.04,91.13,19543.0,82.2787,82.3329,82.2065,82.2878,19543.0
2019-12-03 11:55:00,91.14,91.15,91.08,91.13,7181.0,82.2968,82.3058,82.2426,82.2878,7181.0
2019-12-03 12:00:00,91.13,91.13,91.08,91.1,6961.0,82.2878,82.2878,82.2426,82.2607,6961.0
2019-12-03 12:05:00,91.07,91.24,91.05,91.22,9284.0,82.2336,82.3871,82.2155,82.369,9284.0
2019-12-03 12:10:00,91.26,91.27,91.11,91.13,13250.0,82.4052,82.4142,82.2697,82.2878,13250.0
2019-12-03 12:15:00,91.14,91.21,91.12,91.13,16003.0,82.2968,82.36,82.2787,82.2878,16003.0
2019-12-03 12:20:00,91.11,91.21,91.11,91.21,5894.0,82.2697,82.36,82.2697,82.36,5894.0
2019-12-03 12:25:00,91.22,91.27,91.13,91.14,5797.0,82.369,82.4142,82.2878,82.2968,5797.0
2019-12-03 12:30:00,91.17,91.22,91.14,91.16,20427.0,82.3239,82.369,82.2968,82.3149,20427.0
2019-12-03 12:35:00,91.17,91.18,91.11,91.17,25771.0,82.3239,82.3329,82.2697,82.3239,25771.0
2019-12-03 12:40:00,91.18,91.2,91.12,91.13,11909.0,82.3329,82.351,82.2787,82.2878,11909.0
2019-12-03 12:45:00,91.12,91.12,91.06,91.08,32700.0,82.2787,82.2787,82.2246,82.2426,32700.0
2019-12-03 12:50:00,91.08,91.21,91.08,91.11,29180.0,82.2426,82.36,82.2426,82.2697,29180.0
2019-12-03 12:55:00,91.11,91.28,91.08,91.26,50296.0,82.2697,82.4232,82.2426,82.4052,50296.0
2019-12-03 13:00:00,91.29,91.39,91.29,91.34,5833.0,82.4323,82.5226,82.4323,82.4774,5833.0
2019-12-03 13:05:00,91.32,91.38,91.29,91.36,9689.0,82.4593,82.5135,82.4323,82.4955,9689.0
2019-12-03 13:10:00,91.36,91.5,91.35,91.5,9321.0,82.4955,82.6219,82.4864,82.6219,9321.0
2019-12-03 13:15:00,91.5,91.62,91.48,91.58,26882.0,82.6219,82.7302,82.6038,82.6941,26882.0
2019-12-03 13:20:00,91.58,91.65,91.57,91.64,17623.0,82.6941,82.7573,82.6851,82.7483,17623.0
2019-12-03 13:25:00,91.63,91.78,91.6,91.72,24326.0,82.7393,82.8747,82.7122,82.8205,24326.0
2019-12-03 13:30:00,91.7,91.72,91.65,91.7,20515.0,82.8025,82.8205,82.7573,82.8025,20515.0
2019-12-03 13:35:00,91.69,91.79,91.68,91.74,13471.0,82.7934,82.8837,82.7844,82.8386,13471.0
2019-12-03 13:40:00,91.75,91.75,91.68,91.74,9373.0,82.8476,82.8476,82.7844,82.8386,9373.0
2019-12-03 13:45:00,91.73,91.76,91.67,91.73,26406.0,82.8296,82.8567,82.7754,82.8296,26406.0
2019-12-03 13:50:00,91.73,91.76,91.51,91.63,31498.0,82.8296,82.8567,82.6309,82.7393,31498.0
2019-12-03 13:55:00,91.61,91.61,91.54,91.57,8149.0,82.7212,82.7212,82.658,82.6851,8149.0
2019-12-03 14:00:00,91.56,91.58,91.52,91.58,7298.0,82.6761,82.6941,82.6399,82.6941,7298.0
2019-12-03 14:05:00,91.59,91.66,91.59,91.61,10487.0,82.7031,82.7664,82.7031,82.7212,10487.0
2019-12-03 14:10:00,91.62,91.76,91.62,91.7,48084.0,82.7302,82.8567,82.7302,82.8025,48084.0
2019-12-03 14:15:00,91.71,91.78,91.69,91.74,37161.0,82.8115,82.8747,82.7934,82.8386,37161.0
2019-12-03 14:20:00,91.72,91.78,91.7,91.77,19526.0,82.8205,82.8747,82.8025,82.8657,19526.0
2019-12-03 14:25:00,91.77,91.77,91.5,91.57,17820.0,82.8657,82.8657,82.6219,82.6851,17820.0
2019-12-03 14:30:00,91.56,91.65,91.56,91.63,11979.0,82.6761,82.7573,82.6761,82.7393,11979.0
2019-12-03 14:35:00,91.64,91.66,91.55,91.59,12461.0,82.7483,82.7664,82.667,82.7031,12461.0
2019-12-03 14:40:00,91.58,91.59,91.51,91.53,9239.0,82.6941,82.7031,82.6309,82.649,9239.0
2019-12-03 14:45:00,91.55,91.58,91.49,91.5,9880.0,82.667,82.6941,82.6128,82.6219,9880.0
2019-12-03 14:50:00,91.5,91.51,91.41,91.41,10363.0,82.6219,82.6309,82.5406,82.5406,10363.0
2019-12-03 14:55:00,91.41,91.5,91.39,91.48,12584.0,82.5406,82.6219,82.5226,82.6038,12584.0
2019-12-03 15:00:00,91.47,91.49,91.32,91.33,14452.0,82.5948,82.6128,82.4593,82.4684,14452.0
2019-12-03 15:05:00,91.34,91.44,91.33,91.34,15081.0,82.4774,82.5677,82.4684,82.4774,15081.0
2019-12-03 15:10:00,91.33,91.4,91.32,91.35,14159.0,82.4684,82.5316,82.4593,82.4864,14159.0
2019-12-03 15:15:00,91.35,91.36,91.29,91.3,10749.0,82.4864,82.4955,82.4323,82.4413,10749.0
2019-12-03 15:20:00,91.28,91.47,91.26,91.46,19690.0,82.4232,82.5948,82.4052,82.5858,19690.0
2019-12-03 15:25:00,91.47,91.56,91.45,91.54,13652.0,82.5948,82.6761,82.5767,82.658,13652.0
2019-12-03 15:30:00,91.52,91.54,91.37,91.37,18815.0,82.6399,82.658,82.5045,82.5045,18815.0
2019-12-03 15:35:00,91.38,91.38,91.23,91.31,28499.0,82.5135,82.5135,82.3781,82.4503,28499.0
2019-12-03 15:40:00,91.31,91.39,91.31,91.37,22909.0,82.4503,82.5226,82.4503,82.5045,22909.0
2019-12-03 15:45:00,91.37,91.53,91.37,91.48,133783.0,82.5045,82.649,82.5045,82.6038,133783.0
2019-12-03 15:50:00,91.49,91.61,91.47,91.59,70073.0,82.6128,82.7212,82.5948,82.7031,70073.0
2019-12-03 15:55:00,91.59,91.6,91.37,91.43,204473.0,82.7031,82.7122,82.5045,82.5587,204473.0
2019-12-04 09:30:00,90.86,91.73,90.86,91.66,73898.0,82.044,82.8296,82.044,82.7664,73898.0
2019-12-04 09:35:00,91.68,92.18,91.68,92.16,18273.0,82.7844,83.2359,82.7844,83.2178,18273.0
2019-12-04 09:40:00,92.18,92.64,92.18,92.4,11746.0,83.2359,83.6513,83.2359,83.4346,11746.0
2019-12-04 09:45:00,92.34,92.4,92.06,92.3,19354.0,83.3804,83.4346,83.1275,83.3443,19354.0
2019-12-04 09:50:00,92.3,92.56,92.18,92.56,46935.0,83.3443,83.579,83.2359,83.579,46935.0
2019-12-04 09:55:00,92.57,92.57,92.35,92.44,33090.0,83.5881,83.5881,83.3894,83.4707,33090.0
2019-12-04 10:00:00,92.38,92.39,92.18,92.29,13773.0,83.4165,83.4255,83.2359,83.3352,13773.0
2019-12-04 10:05:00,92.31,92.4,92.28,92.29,26050.0,83.3533,83.4346,83.3262,83.3352,26050.0
2019-12-04 10:10:00,92.31,92.41,92.19,92.24,23863.0,83.3533,83.4436,83.2449,83.2901,23863.0
2019-12-04 10:15:00,92.26,92.35,92.2,92.34,19284.0,83.3081,83.3894,83.254,83.3804,19284.0
2019-12-04 10:20:00,92.35,92.43,92.24,92.33,28459.0,83.3894,83.4616,83.2901,83.3713,28459.0
2019-12-04 10:25:00,92.34,92.35,92.14,92.19,19082.0,83.3804,83.3894,83.1998,83.2449,19082.0
2019-12-04 10:30:00,92.19,92.2,92.05,92.05,26001.0,83.2449,83.254,83.1185,83.1185,26001.0
2019-12-04 10:35:00,92.02,92.12,91.89,91.95,37741.0,83.0914,83.1817,82.974,83.0282,37741.0
2019-12-04 10:40:00,91.96,92.01,91.87,91.89,26185.0,83.0372,83.0824,82.956,82.974,26185.0
2019-12-04 10:45:00,91.91,91.98,91.8,91.89,25786.0,82.9921,83.0553,82.8928,82.974,25786.0
2019-12-04 10:50:00,91.9,91.93,91.82,91.91,14092.0,82.9831,83.0102,82.9108,82.9921,14092.0
2019-12-04 10:55:00,91.89,91.92,91.86,91.92,18316.0,82.974,83.0011,82.9469,83.0011,18316.0
2019-12-04 11:00:00,91.93,92.14,91.9,92.14,36695.0,83.0102,83.1998,82.9831,83.1998,36695.0
2019-12-04 11:05:00,92.15,92.18,92.09,92.13,13271.0,83.2088,83.2359,83.1546,83.1907,13271.0
2019-12-04 11:10:00,92.13,92.13,91.97,92.02,6261.0,83.1907,83.1907,83.0463,83.0914,6261.0
2019-12-04 11:15:00,92.02,92.05,91.94,91.96,10198.0,83.0914,83.1185,83.0192,83.0372,10198.0
2019-12-04 11:20:00,91.94,92.04,91.93,91.94,20245.0,83.0192,83.1095,83.0102,83.0192,20245.0
2019-12-04 11:25:00,91.94,91.95,91.88,91.92,18654.0,83.0192,83.0282,82.965,83.0011,18654.0
2019-12-04 11:30:00,91.91,92.1,91.91,92.07,31604.0,82.9921,83.1637,82.9921,83.1366,31604.0
2019-12-04 11:35:00,92.06,92.09,91.98,92.01,10024.0,83.1275,83.1546,83.0553,83.0824,10024.0
2019-12-04 11:40:00,92.06,92.07,92.0,92.05,4882.0,83.1275,83.1366,83.0734,83.1185,4882.0
2019-12-04 11:45:00,92.06,92.1,91.96,91.98,6007.0,83.1275,83.1637,83.0372,83.0553,6007.0
2019-12-04 11:50:00,91.98,92.01,91.86,91.88,22115.0,83.0553,83.0824,82.9469,82.965,22115.0
2019-12-04 11:55:00,91.88,91.92,91.79,91.82,19048.0,82.965,83.0011,82.8837,82.9108,19048.0
2019-12-04 12:00:00,91.79,91.83,91.67,91.78,46373.0,82.8837,82.9199,82.7754,82.8747,46373.0
2019-12-04 12:05:00,91.78,91.81,91.7,91.78,28284.0,82.8747,82.9018,82.8025,82.8747,28284.0
2019-12-04 12:10:00,91.77,91.94,91.7,91.94,50737.0,82.8657,83.0192,82.8025,83.0192,50737.0
2019-12-04 12:15:00,91.91,91.91,91.76,91.86,20315.0,82.9921,82.9921,82.8567,82.9469,20315.0
2019-12-04 12:20:00,91.84,91.85,91.69,91.7,12706.0,82.9289,82.9379,82.7934,82.8025,12706.0
2019-12-04 12:25:00,91.7,91.77,91.63,91.75,18182.0,82.8025,82.8657,82.7393,82.8476,18182.0
2019-12-04 12:30:00,91.75,91.77,91.65,91.68,13178.0,82.8476,82.8657,82.7573,82.7844,13178.0
2019-12-04 12:35:00,91.67,91.73,91.66,91.68,6084.0,82.7754,82.8296,82.7664,82.7844,6084.0
2019-12-04 12:40:00,91.67,91.75,91.63,91.75,16848.0,82.7754,82.8476,82.7393,82.8476,16848.0
2019-12-04 12:45:00,91.76,91.86,91.7,91.86,14918.0,82.8567,82.9469,82.8025,82.9469,14918.0
2019-12-04 12:50:00,91.86,91.86,91.75,91.81,7418.0,82.9469,82.9469,82.8476,82.9018,7418.0
2019-12-04 12:55:00,91.82,91.84,91.73,91.83,16320.0,82.9108,82.9289,82.8296,82.9199,16320.0
2019-12-04 13:00:00,91.84,91.92,91.83,91.86,12600.0,82.9289,83.0011,82.9199,82.9469,12600.0
2019-12-04 13:05:00,91.87,91.93,91.76,91.9,21167.0,82.956,83.0102,82.8567,82.9831,21167.0
2019-12-04 13:10:00,91.9,91.92,91.8,91.85,17918.0,82.9831,83.0011,82.8928,82.9379,17918.0
2019-12-04 13:15:00,91.84,92.03,91.8,92.0,26022.0,82.9289,83.1005,82.8928,83.0734,26022.0
2019-12-04 13:20:00,91.98,92.05,91.93,91.95,8080.0,83.0553,83.1185,83.0102,83.0282,8080.0
2019-12-04 13:25:00,91.95,92.0,91.94,91.99,5041.0,83.0282,83.0734,83.0192,83.0643,5041.0
2019-12-04 13:30:00,92.0,92.07,91.91,92.04,14576.0,83.0734,83.1366,82.9921,83.1095,14576.0
2019-12-04 13:35:00,92.03,92.06,91.98,92.06,9297.0,83.1005,83.1275,83.0553,83.1275,9297.0
2019-12-04 13:40:00,92.05,92.06,91.95,92.0,18768.0,83.1185,83.1275,83.0282,83.0734,18768.0
2019-12-04 13:45:00,91.95,91.95,91.85,91.86,4751.0,83.0282,83.0282,82.9379,82.9469,4751.0
2019-12-04 13:50:00,91.86,91.86,91.82,91.84,5044.0,82.9469,82.9469,82.9108,82.9289,5044.0
2019-12-04 13:55:00,91.82,91.88,91.79,91.81,15718.0,82.9108,82.965,82.8837,82.9018,15718.0
2019-12-04 14:00:00,91.81,91.87,91.8,91.82,7258.0,82.9018,82.956,82.8928,82.9108,7258.0
2019-12-04 14:05:00,91.79,91.85,91.79,91.79,12531.0,82.8837,82.9379,82.8837,82.8837,12531.0
2019-12-04 14:10:00,91.78,91.81,91.76,91.78,5309.0,82.8747,82.9018,82.8567,82.8747,5309.0
2019-12-04 14:15:00,91.78,91.8,91.69,91.7,17590.0,82.8747,82.8928,82.7934,82.8025,17590.0
2019-12-04 14:20:00,91.72,91.77,91.69,91.73,11069.0,82.8205,82.8657,82.7934,82.8296,11069.0
2019-12-04 14:25:00,91.74,91.77,91.73,91.77,19467.0,82.8386,82.8657,82.8296,82.8657,19467.0
2019-12-04 14:30:00,91.78,91.83,91.74,91.83,12294.0,82.8747,82.9199,82.8386,82.9199,12294.0
2019-12-04 14:35:00,91.82,91.82,91.76,91.76,7471.0,82.9108,82.9108,82.8567,82.8567,7471.0
2019-12-04 14:40:00,91.77,91.81,91.74,91.78,26314.0,82.8657,82.9018,82.8386,82.8747,26314.0
2019-12-04 14:45:00,91.78,91.88,91.76,91.84,18148.0,82.8747,82.965,82.8567,82.9289,18148.0
2019-12-04 14:50:00,91.85,91.88,91.84,91.87,4867.0,82.9379,82.965,82.9289,82.956,4867.0
2019-12-04 14:55:00,91.87,91.88,91.78,91.79,16838.0,82.956,82.965,82.8747,82.8837,16838.0
2019-12-04 15:00:00,91.8,91.83,91.73,91.74,29011.0,82.8928,82.9199,82.8296,82.8386,29011.0
2019-12-04 15:05:00,91.73,91.77,91.73,91.77,12351.0,82.8296,82.8657,82.8296,82.8657,12351.0
2019-12-04 15:10:00,91.77,91.82,91.76,91.76,14691.0,82.8657,82.9108,82.8567,82.8567,14691.0
2019-12-04 15:15:00,91.76,91.77,91.65,91.65,26676.0,82.8567,82.8657,82.7573,82.7573,26676.0
2019-12-04 15:20:00,91.65,91.67,91.54,91.54,32629.0,82.7573,82.7754,82.658,82.658,32629.0
2019-12-04 15:25:00,91.52,91.59,91.52,91.55,35266.0,82.6399,82.7031,82.6399,82.667,35266.0
2019-12-04 15:30:00,91.55,91.55,91.39,91.45,70334.0,82.667,82.667,82.5226,82.5767,70334.0
2019-12-04 15:35:00,91.45,91.47,91.24,91.29,69152.0,82.5767,82.5948,82.3871,82.4323,69152.0
2019-12-04 15:40:00,91.28,91.33,91.23,91.24,40969.0,82.4232,82.4684,82.3781,82.3871,40969.0
2019-12-04 15:45:00,91.24,91.28,91.18,91.27,34813.0,82.3871,82.4232,82.3329,82.4142,34813.0
2019-12-04 15:50:00,91.27,91.31,91.1,91.11,97792.0,82.4142,82.4503,82.2607,82.2697,97792.0
2019-12-04 15:55:00,91.11,91.21,91.01,91.15,236172.0,82.2697,82.36,82.1794,82.3058,236172.0
2019-12-05 09:30:00,91.92,91.92,90.94,91.68,44948.0,83.0011,83.0011,82.1162,82.7844,44948.0
2019-12-05 09:35:00,91.73,91.78,91.42,91.46,9497.0,82.8296,82.8747,82.5496,82.5858,9497.0
2019-12-05 09:40:00,91.54,91.6,91.39,91.39,13207.0,82.658,82.7122,82.5226,82.5226,13207.0
2019-12-05 09:45:00,91.44,91.62,91.43,91.47,27258.0,82.5677,82.7302,82.5587,82.5948,27258.0
2019-12-05 09:50:00,91.45,91.5,91.25,91.48,21111.0,82.5767,82.6219,82.3961,82.6038,21111.0
2019-12-05 09:55:00,91.5,91.57,91.24,91.34,11783.0,82.6219,82.6851,82.3871,82.4774,11783.0
2019-12-05 10:00:00,91.32,91.46,91.22,91.39,32104.0,82.4593,82.5858,82.369,82.5226,32104.0
2019-12-05 10:05:00,91.39,91.39,90.93,90.97,23795.0,82.5226,82.5226,82.1072,82.1433,23795.0
2019-12-05 10:10:00,91.01,91.37,91.0,91.37,36256.0,82.1794,82.5045,82.1704,82.5045,36256.0
2019-12-05 10:15:00,91.3,91.46,91.24,91.43,15104.0,82.4413,82.5858,82.3871,82.5587,15104.0
2019-12-05 10:20:00,91.43,91.53,91.26,91.47,23249.0,82.5587,82.649,82.4052,82.5948,23249.0
2019-12-05 10:25:00,91.45,91.56,91.45,91.51,9909.0,82.5767,82.6761,82.5767,82.6309,9909.0
2019-12-05 10:30:00,91.55,91.72,91.38,91.69,20014.0,82.667,82.8205,82.5135,82.7934,20014.0
2019-12-05 10:35:00,91.66,91.74,91.59,91.73,12293.0,82.7664,82.8386,82.7031,82.8296,12293.0
2019-12-05 10:40:00,91.71,91.77,91.51,91.65,23164.0,82.8115,82.8657,82.6309,82.7573,23164.0
2019-12-05 10:45:00,91.64,91.8,91.52,91.79,15587.0,82.7483,82.8928,82.6399,82.8837,15587.0
2019-12-05 10:50:00,91.79,91.88,91.66,91.66,13465.0,82.8837,82.965,82.7664,82.7664,13465.0
2019-12-05 10:55:00,91.7,91.82,91.67,91.82,4183.0,82.8025,82.9108,82.7754,82.9108,4183.0
2019-12-05 11:00:00,91.78,91.88,91.68,91.76,14463.0,82.8747,82.965,82.7844,82.8567,14463.0
2019-12-05 11:05:00,91.77,91.8,91.6,91.73,8361.0,82.8657,82.8928,82.7122,82.8296,8361.0
2019-12-05 11:10:00,91.75,91.76,91.65,91.71,6667.0,82.8476,82.8567,82.7573,82.8115,6667.0
2019-12-05 11:15:00,91.73,91.81,91.68,91.7,30507.0,82.8296,82.9018,82.7844,82.8025,30507.0
2019-12-05 11:20:00,91.7,91.72,91.47,91.49,14680.0,82.8025,82.8205,82.5948,82.6128,14680.0
2019-12-05 11:25:00,91.47,91.56,91.41,91.53,15909.0,82.5948,82.6761,82.5406,82.649,15909.0
2019-12-05 11:30:00,91.53,91.64,91.53,91.57,16219.0,82.649,82.7483,82.649,82.6851,16219.0
2019-12-05 11:35:00,91.54,91.54,91.47,91.51,7512.0,82.658,82.658,82.5948,82.6309,7512.0
2019-12-05 11:40:00,91.51,91.55,91.5,91.52,12169.0,82.6309,82.667,82.6219,82.6399,12169.0
2019-12-05 11:45:00,91.52,91.62,91.48,91.62,5906.0,82.6399,82.7302,82.6038,82.7302,5906.0
2019-12-05 11:50:00,91.65,91.65,91.5,91.54,35494.0,82.7573,82.7573,82.6219,82.658,35494.0
2019-12-05 11:55:00,91.54,91.64,91.53,91.61,33298.0,82.658,82.7483,82.649,82.7212,33298.0
2019-12-05 12:00:00,91.58,91.71,91.48,91.7,38785.0,82.6941,82.8115,82.6038,82.8025,38785.0
2019-12-05 12:05:00,91.71,91.72,91.52,91.55,17043.0,82.8115,82.8205,82.6399,82.667,17043.0
2019-12-05 12:10:00,91.56,91.59,91.49,91.59,11247.0,82.6761,82.7031,82.6128,82.7031,11247.0
2019-12-05 12:15:00,91.58,91.6,91.55,91.57,5751.0,82.6941,82.7122,82.667,82.6851,5751.0
2019-12-05 12:20:00,91.56,91.58,91.51,91.53,5182.0,82.6761,82.6941,82.6309,82.649,5182.0
2019-12-05 12:25:00,91.52,91.57,91.52,91.56,4596.0,82.6399,82.6851,82.6399,82.6761,4596.0
2019-12-05 12:30:00,91.57,91.6,91.53,91.6,4413.0,82.6851,82.7122,82.649,82.7122,4413.0
2019-12-05 12:35:00,91.58,91.6,91.52,91.6,6108.0,82.6941,82.7122,82.6399,82.7122,6108.0
2019-12-05 12:40:00,91.61,91.64,91.61,91.62,4898.0,82.7212,82.7483,82.7212,82.7302,4898.0
2019-12-05 12:45:00,91.62,91.64,91.51,91.54,5167.0,82.7302,82.7483,82.6309,82.658,5167.0
2019-12-05 12:50:00,91.55,91.61,91.45,91.59,8907.0,82.667,82.7212,82.5767,82.7031,8907.0
2019-12-05 12:55:00,91.61,91.63,91.56,91.57,9722.0,82.7212,82.7393,82.6761,82.6851,9722.0
2019-12-05 13:00:00,91.56,91.62,91.56,91.61,4899.0,82.6761,82.7302,82.6761,82.7212,4899.0
2019-12-05 13:05:00,91.59,91.6,91.53,91.58,8245.0,82.7031,82.7122,82.649,82.6941,8245.0
2019-12-05 13:10:00,91.59,91.67,91.59,91.64,11202.0,82.7031,82.7754,82.7031,82.7483,11202.0
2019-12-05 13:15:00,91.64,91.66,91.61,91.63,4713.0,82.7483,82.7664,82.7212,82.7393,4713.0
2019-12-05 13:20:00,91.64,91.66,91.61,91.62,13959.0,82.7483,82.7664,82.7212,82.7302,13959.0
2019-12-05 13:25:00,91.6,91.6,91.53,91.57,6377.0,82.7122,82.7122,82.649,82.6851,6377.0
2019-12-05 13:30:00,91.58,91.7,91.58,91.59,13759.0,82.6941,82.8025,82.6941,82.7031,13759.0
2019-12-05 13:35:00,91.59,91.72,91.57,91.72,16916.0,82.7031,82.8205,82.6851,82.8205,16916.0
2019-12-05 13:40:00,91.72,91.86,91.72,91.85,15059.0,82.8205,82.9469,82.8205,82.9379,15059.0
2019-12-05 13:45:00,91.86,91.86,91.72,91.75,18172.0,82.9469,82.9469,82.8205,82.8476,18172.0
2019-12-05 13:50:00,91.76,91.84,91.67,91.84,16996.0,82.8567,82.9289,82.7754,82.9289,16996.0
2019-12-05 13:55:00,91.84,91.87,91.77,91.79,16726.0,82.9289,82.956,82.8657,82.8837,16726.0
2019-12-05 14:00:00,91.79,91.81,91.72,91.72,23692.0,82.8837,82.9018,82.8205,82.8205,23692.0
2019-12-05 14:05:00,91.73,91.82,91.64,91.82,30217.0,82.8296,82.9108,82.7483,82.9108,30217.0
2019-12-05 14:10:00,91.84,91.85,91.78,91.81,28103.0,82.9289,82.9379,82.8747,82.9018,28103.0
2019-12-05 14:15:00,91.82,91.84,91.78,91.81,19885.0,82.9108,82.9289,82.8747,82.9018,19885.0
2019-12-05 14:20:00,91.81,91.81,91.79,91.8,14915.0,82.9018,82.9018,82.8837,82.8928,14915.0
2019-12-05 14:25:00,91.79,91.8,91.75,91.77,12371.0,82.8837,82.8928,82.8476,82.8657,12371.0
2019-12-05 14:30:00,91.79,91.81,91.77,91.78,16716.0,82.8837,82.9018,82.8657,82.8747,16716.0
2019-12-05 14:35:00,91.78,91.83,91.72,91.83,20534.0,82.8747,82.9199,82.8205,82.9199,20534.0
2019-12-05 14:40:00,91.83,91.93,91.83,91.91,27449.0,82.9199,83.0102,82.9199,82.9921,27449.0
2019-12-05 14:45:00,91.9,91.9,91.8,91.82,14337.0,82.9831,82.9831,82.8928,82.9108,14337.0
2019-12-05 14:50:00,91.82,91.91,91.82,91.89,13022.0,82.9108,82.9921,82.9108,82.974,13022.0
2019-12-05 14:55:00,91.9,91.91,91.52,91.73,36238.0,82.9831,82.9921,82.6399,82.8296,36238.0
2019-12-05 15:00:00,91.74,91.81,91.71,91.81,21171.0,82.8386,82.9018,82.8115,82.9018,21171.0
2019-12-05 15:05:00,91.84,91.92,91.75,91.78,19196.0,82.9289,83.0011,82.8476,82.8747,19196.0
2019-12-05 15:10:00,91.75,91.79,91.71,91.75,23578.0,82.8476,82.8837,82.8115,82.8476,23578.0
2019-12-05 15:15:00,91.77,91.84,91.75,91.81,17027.0,82.8657,82.9289,82.8476,82.9018,17027.0
2019-12-05 15:20:00,91.81,91.81,91.75,91.81,18637.0,82.9018,82.9018,82.8476,82.9018,18637.0
2019-12-05 15:25:00,91.8,91.83,91.76,91.83,17923.0,82.8928,82.9199,82.8567,82.9199,17923.0
2019-12-05 15:30:00,91.83,91.83,91.76,91.77,22921.0,82.9199,82.9199,82.8567,82.8657,22921.0
2019-12-05 15:35:00,91.76,91.81,91.72,91.73,37223.0,82.8567,82.9018,82.8205,82.8296,37223.0
2019-12-05 15:40:00,91.73,91.87,91.71,91.78,55110.0,82.8296,82.956,82.8115,82.8747,55110.0
2019-12-05 15:45:00,91.8,91.83,91.73,91.76,34001.0,82.8928,82.9199,82.8296,82.8567,34001.0
2019-12-05 15:50:00,91.77,91.89,91.76,91.89,54388.0,82.8657,82.974,82.8567,82.974,54388.0
2019-12-05 15:55:00,91.89,91.98,91.84,91.89,193444.0,82.974,83.0553,82.9289,82.974,193444.0
2019-12-06 09:30:00,93.34,93.76,92.96,92.97,56138.0,84.2833,84.6626,83.9402,83.9492,56138.0
2019-12-06 09:35:00,93.05,93.16,92.9,92.99,16679.0,84.0215,84.1208,83.886,83.9673,16679.0
2019-12-06 09:40:00,93.01,93.13,93.0,93.13,6808.0,83.9854,84.0937,83.9763,84.0937,6808.0
2019-12-06 09:45:00,93.13,93.3,92.99,92.99,17122.0,84.0937,84.2472,83.9673,83.9673,17122.0
2019-12-06 09:50:00,93.03,93.05,92.77,92.8,23475.0,84.0034,84.0215,83.7687,83.7957,23475.0
2019-12-06 09:55:00,92.76,93.05,92.76,92.92,10422.0,83.7596,84.0215,83.7596,83.9041,10422.0
2019-12-06 10:00:00,92.98,93.09,92.98,93.09,9046.0,83.9583,84.0576,83.9583,84.0576,9046.0
2019-12-06 10:05:00,93.05,93.07,92.98,93.04,8134.0,84.0215,84.0395,83.9583,84.0125,8134.0
2019-12-06 10:10:00,93.05,93.15,93.02,93.12,30927.0,84.0215,84.1118,83.9944,84.0847,30927.0
2019-12-06 10:15:00,93.12,93.17,92.82,92.88,22992.0,84.0847,84.1298,83.8138,83.868,22992.0
2019-12-06 10:20:00,92.85,93.0,92.77,92.84,20485.0,83.8409,83.9763,83.7687,83.8319,20485.0
2019-12-06 10:25:00,92.84,93.0,92.81,92.83,22791.0,83.8319,83.9763,83.8048,83.8228,22791.0
2019-12-06 10:30:00,92.82,92.88,92.8,92.8,8400.0,83.8138,83.868,83.7957,83.7957,8400.0
2019-12-06 10:35:00,92.75,92.8,92.7,92.76,8547.0,83.7506,83.7957,83.7054,83.7596,8547.0
2019-12-06 10:40:00,92.8,92.83,92.74,92.78,5480.0,83.7957,83.8228,83.7416,83.7777,5480.0
2019-12-06 10:45:00,92.77,92.85,92.7,92.81,5747.0,83.7687,83.8409,83.7054,83.8048,5747.0
2019-12-06 10:50:00,92.82,92.9,92.75,92.9,30956.0,83.8138,83.886,83.7506,83.886,30956.0
2019-12-06 10:55:00,92.9,93.02,92.86,93.02,8083.0,83.886,83.9944,83.8499,83.9944,8083.0
2019-12-06 11:00:00,93.0,93.08,92.97,92.99,11910.0,83.9763,84.0486,83.9492,83.9673,11910.0
2019-12-06 11:05:00,92.98,92.99,92.82,92.83,19498.0,83.9583,83.9673,83.8138,83.8228,19498.0
2019-12-06 11:10:00,92.82,92.87,92.79,92.85,7239.0,83.8138,83.8589,83.7867,83.8409,7239.0
2019-12-06 11:15:00,92.86,92.88,92.81,92.81,9423.0,83.8499,83.868,83.8048,83.8048,9423.0
2019-12-06 11:20:00,92.82,92.91,92.82,92.91,15412.0,83.8138,83.8951,83.8138,83.8951,15412.0
2019-12-06 11:25:00,92.9,92.94,92.87,92.93,8553.0,83.886,83.9222,83.8589,83.9131,8553.0
2019-12-06 11:30:00,92.92,92.92,92.84,92.89,7520.0,83.9041,83.9041,83.8319,83.877,7520.0
2019-12-06 11:35:00,92.89,92.94,92.88,92.93,5169.0,83.877,83.9222,83.868,83.9131,5169.0
2019-12-06 11:40:00,92.92,92.95,92.83,92.87,11623.0,83.9041,83.9312,83.8228,83.8589,11623.0
2019-12-06 11:45:00,92.85,92.85,92.76,92.78,5319.0,83.8409,83.8409,83.7596,83.7777,5319.0
2019-12-06 11:50:00,92.78,92.87,92.75,92.84,4543.0,83.7777,83.8589,83.7506,83.8319,4543.0
2019-12-06 11:55:00,92.84,92.86,92.8,92.86,5587.0,83.8319,83.8499,83.7957,83.8499,5587.0
2019-12-06 12:00:00,92.87,92.87,92.77,92.8,7338.0,83.8589,83.8589,83.7687,83.7957,7338.0
2019-12-06 12:05:00,92.84,92.86,92.8,92.84,4690.0,83.8319,83.8499,83.7957,83.8319,4690.0
2019-12-06 12:10:00,92.86,92.88,92.82,92.85,8948.0,83.8499,83.868,83.8138,83.8409,8948.0
2019-12-06 12:15:00,92.86,92.9,92.84,92.87,5419.0,83.8499,83.886,83.8319,83.8589,5419.0
2019-12-06 12:20:00,92.84,92.87,92.77,92.77,10756.0,83.8319,83.8589,83.7687,83.7687,10756.0
2019-12-06 12:25:00,92.79,92.85,92.73,92.83,28811.0,83.7867,83.8409,83.7325,83.8228,28811.0
2019-12-06 12:30:00,92.84,92.85,92.57,92.8,50985.0,83.8319,83.8409,83.5881,83.7957,50985.0
2019-12-06 12:35:00,92.8,92.85,92.79,92.84,18480.0,83.7957,83.8409,83.7867,83.8319,18480.0
2019-12-06 12:40:00,92.83,92.86,92.83,92.83,6754.0,83.8228,83.8499,83.8228,83.8228,6754.0
2019-12-06 12:45:00,92.83,92.83,92.8,92.83,5155.0,83.8228,83.8228,83.7957,83.8228,5155.0
2019-12-06 12:50:00,92.83,92.85,92.79,92.84,8435.0,83.8228,83.8409,83.7867,83.8319,8435.0
2019-12-06 12:55:00,92.85,92.92,92.82,92.92,7680.0,83.8409,83.9041,83.8138,83.9041,7680.0
2019-12-06 13:00:00,92.92,92.95,92.89,92.92,5085.0,83.9041,83.9312,83.877,83.9041,5085.0
2019-12-06 13:05:00,92.93,92.94,92.84,92.87,10413.0,83.9131,83.9222,83.8319,83.8589,10413.0
2019-12-06 13:10:00,92.87,92.9,92.85,92.89,5858.0,83.8589,83.886,83.8409,83.877,5858.0
2019-12-06 13:15:00,92.91,92.97,92.9,92.91,7048.0,83.8951,83.9492,83.886,83.8951,7048.0
2019-12-06 13:20:00,92.91,92.95,92.84,92.95,8104.0,83.8951,83.9312,83.8319,83.9312,8104.0
2019-12-06 13:25:00,92.97,93.02,92.95,92.98,5251.0,83.9492,83.9944,83.9312,83.9583,5251.0
2019-12-06 13:30:00,92.98,93.05,92.98,93.04,11680.0,83.9583,84.0215,83.9583,84.0125,11680.0
2019-12-06 13:35:00,93.03,93.07,92.97,93.06,10920.0,84.0034,84.0395,83.9492,84.0305,10920.0
2019-12-06 13:40:00,93.06,93.07,93.02,93.07,5657.0,84.0305,84.0395,83.9944,84.0395,5657.0
2019-12-06 13:45:00,93.08,93.12,93.06,93.11,10597.0,84.0486,84.0847,84.0305,84.0757,10597.0
2019-12-06 13:50:00,93.1,93.12,93.06,93.06,4864.0,84.0666,84.0847,84.0305,84.0305,4864.0
2019-12-06 13:55:00,93.06,93.1,93.03,93.06,7811.0,84.0305,84.0666,84.0034,84.0305,7811.0
2019-12-06 14:00:00,93.04,93.04,93.0,93.02,3773.0,84.0125,84.0125,83.9763,83.9944,3773.0
2019-12-06 14:05:00,93.01,93.02,92.96,92.97,4586.0,83.9854,83.9944,83.9402,83.9492,4586.0
2019-12-06 14:10:00,92.97,92.98,92.93,92.93,10544.0,83.9492,83.9583,83.9131,83.9131,10544.0
2019-12-06 14:15:00,92.93,92.99,92.93,92.96,13754.0,83.9131,83.9673,83.9131,83.9402,13754.0
2019-12-06 14:20:00,92.95,93.05,92.92,93.04,13492.0,83.9312,84.0215,83.9041,84.0125,13492.0
2019-12-06 14:25:00,93.05,93.13,93.0,93.02,12107.0,84.0215,84.0937,83.9763,83.9944,12107.0
2019-12-06 14:30:00,93.0,93.02,92.97,93.0,8629.0,83.9763,83.9944,83.9492,83.9763,8629.0
2019-12-06 14:35:00,93.01,93.03,92.98,93.01,4759.0,83.9854,84.0034,83.9583,83.9854,4759.0
2019-12-06 14:40:00,93.04,93.07,93.02,93.02,5736.0,84.0125,84.0395,83.9944,83.9944,5736.0
2019-12-06 14:45:00,93.03,93.07,93.02,93.03,8217.0,84.0034,84.0395,83.9944,84.0034,8217.0
2019-12-06 14:50:00,93.05,93.08,93.0,93.07,6764.0,84.0215,84.0486,83.9763,84.0395,6764.0
2019-12-06 14:55:00,93.05,93.1,93.04,93.08,5533.0,84.0215,84.0666,84.0125,84.0486,5533.0
2019-12-06 15:00:00,93.09,93.12,93.05,93.11,7080.0,84.0576,84.0847,84.0215,84.0757,7080.0
2019-12-06 15:05:00,93.1,93.12,93.07,93.09,6652.0,84.0666,84.0847,84.0395,84.0576,6652.0
2019-12-06 15:10:00,93.09,93.1,93.06,93.1,6284.0,84.0576,84.0666,84.0305,84.0666,6284.0
2019-12-06 15:15:00,93.09,93.12,93.09,93.1,7513.0,84.0576,84.0847,84.0576,84.0666,7513.0
2019-12-06 15:20:00,93.09,93.13,93.06,93.13,9613.0,84.0576,84.0937,84.0305,84.0937,9613.0
2019-12-06 15:25:00,93.13,93.2,93.13,93.19,9623.0,84.0937,84.1569,84.0937,84.1479,9623.0
2019-12-06 15:30:00,93.17,93.24,93.15,93.23,14432.0,84.1298,84.193,84.1118,84.184,14432.0
2019-12-06 15:35:00,93.22,93.25,93.19,93.24,13070.0,84.175,84.2021,84.1479,84.193,13070.0
2019-12-06 15:40:00,93.23,93.29,93.19,93.21,14953.0,84.184,84.2382,84.1479,84.166,14953.0
2019-12-06 15:45:00,93.22,93.26,93.16,93.17,23576.0,84.175,84.2111,84.1208,84.1298,23576.0
2019-12-06 15:50:00,93.17,93.17,93.01,93.04,33031.0,84.1298,84.1298,83.9854,84.0125,33031.0
2019-12-06 15:55:00,93.03,93.15,93.0,93.06,65515.0,84.0034,84.1118,83.9763,84.0305,65515.0
2019-12-09 09:30:00,92.91,93.01,92.81,92.9,88027.0,83.8951,83.9854,83.8048,83.886,88027.0
2019-12-09 09:35:00,92.88,93.0,92.84,92.89,9215.0,83.868,83.9763,83.8319,83.877,9215.0
2019-12-09 09:40:00,92.94,92.95,92.84,92.89,8633.0,83.9222,83.9312,83.8319,83.877,8633.0
2019-12-09 09:45:00,92.89,92.98,92.88,92.98,12558.0,83.877,83.9583,83.868,83.9583,12558.0
2019-12-09 09:50:00,92.97,93.01,92.9,93.01,12020.0,83.9492,83.9854,83.886,83.9854,12020.0
2019-12-09 09:55:00,93.01,93.01,92.78,92.81,20538.0,83.9854,83.9854,83.7777,83.8048,20538.0
2019-12-09 10:00:00,92.81,92.93,92.81,92.9,6924.0,83.8048,83.9131,83.8048,83.886,6924.0
2019-12-09 10:05:00,92.9,93.0,92.87,93.0,10095.0,83.886,83.9763,83.8589,83.9763,10095.0
2019-12-09 10:10:00,93.01,93.04,92.94,92.99,10626.0,83.9854,84.0125,83.9222,83.9673,10626.0
2019-12-09 10:15:00,93.0,93.02,92.99,93.0,4364.0,83.9763,83.9944,83.9673,83.9763,4364.0
2019-12-09 10:20:00,93.0,93.05,92.95,92.95,9367.0,83.9763,84.0215,83.9312,83.9312,9367.0
2019-12-09 10:25:00,92.95,92.95,92.7,92.79,30374.0,83.9312,83.9312,83.7054,83.7867,30374.0
2019-12-09 10:30:00,92.76,92.89,92.73,92.85,13100.0,83.7596,83.877,83.7325,83.8409,13100.0
2019-12-09 10:35:00,92.86,92.86,92.66,92.76,20627.0,83.8499,83.8499,83.6693,83.7596,20627.0
2019-12-09 10:40:00,92.78,92.84,92.78,92.83,5740.0,83.7777,83.8319,83.7777,83.8228,5740.0
2019-12-09 10:45:00,92.83,92.91,92.82,92.87,4431.0,83.8228,83.8951,83.8138,83.8589,4431.0
2019-12-09 10:50:00,92.87,92.87,92.84,92.86,3614.0,83.8589,83.8589,83.8319,83.8499,3614.0
2019-12-09 10:55:00,92.85,92.86,92.8,92.81,8204.0,83.8409,83.8499,83.7957,83.8048,8204.0
2019-12-09 11:00:00,92.81,92.83,92.78,92.78,5702.0,83.8048,83.8228,83.7777,83.7777,5702.0
2019-12-09 11:05:00,92.8,92.82,92.75,92.75,2800.0,83.7957,83.8138,83.7506,83.7506,2800.0
2019-12-09 11:10:00,92.75,92.89,92.75,92.88,8465.0,83.7506,83.877,83.7506,83.868,8465.0
2019-12-09 11:15:00,92.88,92.92,92.81,92.91,8140.0,83.868,83.9041,83.8048,83.8951,8140.0
2019-12-09 11:20:00,92.95,92.95,92.8,92.8,10785.0,83.9312,83.9312,83.7957,83.7957,10785.0
2019-12-09 11:25:00,92.79,92.82,92.75,92.78,5280.0,83.7867,83.8138,83.7506,83.7777,5280.0
2019-12-09 11:30:00,92.77,92.82,92.76,92.78,3310.0,83.7687,83.8138,83.7596,83.7777,3310.0
2019-12-09 11:35:00,92.78,92.78,92.69,92.72,4795.0,83.7777,83.7777,83.6964,83.7235,4795.0
2019-12-09 11:40:00,92.74,92.77,92.73,92.76,8412.0,83.7416,83.7687,83.7325,83.7596,8412.0
2019-12-09 11:45:00,92.76,92.78,92.74,92.77,9285.0,83.7596,83.7777,83.7416,83.7687,9285.0
2019-12-09 11:50:00,92.76,92.78,92.67,92.71,4773.0,83.7596,83.7777,83.6784,83.7145,4773.0
2019-12-09 11:55:00,92.69,92.7,92.64,92.66,11737.0,83.6964,83.7054,83.6513,83.6693,11737.0
2019-12-09 12:00:00,92.65,92.75,92.65,92.74,10941.0,83.6603,83.7506,83.6603,83.7416,10941.0
2019-12-09 12:05:00,92.75,92.75,92.66,92.68,6113.0,83.7506,83.7506,83.6693,83.6874,6113.0
2019-12-09 12:10:00,92.67,92.68,92.61,92.68,4242.0,83.6784,83.6874,83.6242,83.6874,4242.0
2019-12-09 12:15:00,92.69,92.72,92.66,92.66,5012.0,83.6964,83.7235,83.6693,83.6693,5012.0
2019-12-09 12:20:00,92.66,92.68,92.6,92.61,3415.0,83.6693,83.6874,83.6151,83.6242,3415.0
2019-12-09 12:25:00,92.62,92.62,92.56,92.62,4379.0,83.6332,83.6332,83.579,83.6332,4379.0
2019-12-09 12:30:00,92.59,92.62,92.59,92.6,2824.0,83.6061,83.6332,83.6061,83.6151,2824.0
2019-12-09 12:35:00,92.61,92.66,92.6,92.65,6882.0,83.6242,83.6693,83.6151,83.6603,6882.0
2019-12-09 12:40:00,92.64,92.66,92.58,92.59,7025.0,83.6513,83.6693,83.5971,83.6061,7025.0
2019-12-09 12:45:00,92.59,92.61,92.58,92.6,4720.0,83.6061,83.6242,83.5971,83.6151,4720.0
2019-12-09 12:50:00,92.59,92.59,92.53,92.54,9693.0,83.6061,83.6061,83.5519,83.561,9693.0
2019-12-09 12:55:00,92.54,92.62,92.54,92.62,4658.0,83.561,83.6332,83.561,83.6332,4658.0
2019-12-09 13:00:00,92.62,92.65,92.56,92.64,4424.0,83.6332,83.6603,83.579,83.6513,4424.0
2019-12-09 13:05:00,92.65,92.65,92.62,92.63,3419.0,83.6603,83.6603,83.6332,83.6422,3419.0
2019-12-09 13:10:00,92.64,92.64,92.57,92.57,2190.0,83.6513,83.6513,83.5881,83.5881,2190.0
2019-12-09 13:15:00,92.57,92.57,92.53,92.56,3720.0,83.5881,83.5881,83.5519,83.579,3720.0
2019-12-09 13:20:00,92.56,92.62,92.54,92.62,5590.0,83.579,83.6332,83.561,83.6332,5590.0
2019-12-09 13:25:00,92.61,92.62,92.57,92.61,5306.0,83.6242,83.6332,83.5881,83.6242,5306.0
2019-12-09 13:30:00,92.62,92.62,92.58,92.61,3320.0,83.6332,83.6332,83.5971,83.6242,3320.0
2019-12-09 13:35:00,92.61,92.61,92.59,92.59,2627.0,83.6242,83.6242,83.6061,83.6061,2627.0
2019-12-09 13:40:00,92.57,92.61,92.53,92.61,4274.0,83.5881,83.6242,83.5519,83.6242,4274.0
2019-12-09 13:45:00,92.58,92.67,92.57,92.67,4340.0,83.5971,83.6784,83.5881,83.6784,4340.0
2019-12-09 13:50:00,92.67,92.67,92.62,92.64,2918.0,83.6784,83.6784,83.6332,83.6513,2918.0
2019-12-09 13:55:00,92.63,92.66,92.57,92.62,4157.0,83.6422,83.6693,83.5881,83.6332,4157.0
2019-12-09 14:00:00,92.62,92.62,92.56,92.56,4250.0,83.6332,83.6332,83.579,83.579,4250.0
2019-12-09 14:05:00,92.59,92.59,92.53,92.58,4978.0,83.6061,83.6061,83.5519,83.5971,4978.0
2019-12-09 14:10:00,92.58,92.58,92.51,92.54,13449.0,83.5971,83.5971,83.5339,83.561,13449.0
2019-12-09 14:15:00,92.55,92.58,92.53,92.54,3774.0,83.57,83.5971,83.5519,83.561,3774.0
2019-12-09 14:20:00,92.54,92.64,92.53,92.59,7754.0,83.561,83.6513,83.5519,83.6061,7754.0
2019-12-09 14:25:00,92.6,92.63,92.6,92.61,3431.0,83.6151,83.6422,83.6151,83.6242,3431.0
2019-12-09 14:30:00,92.61,92.62,92.56,92.62,9807.0,83.6242,83.6332,83.579,83.6332,9807.0
2019-12-09 14:35:00,92.62,92.67,92.58,92.67,6008.0,83.6332,83.6784,83.5971,83.6784,6008.0
2019-12-09 14:40:00,92.68,92.68,92.63,92.67,4322.0,83.6874,83.6874,83.6422,83.6784,4322.0
2019-12-09 14:45:00,92.66,92.71,92.65,92.7,3268.0,83.6693,83.7145,83.6603,83.7054,3268.0
2019-12-09 14:50:00,92.67,92.72,92.67,92.71,3947.0,83.6784,83.7235,83.6784,83.7145,3947.0
2019-12-09 14:55:00,92.72,92.73,92.66,92.71,4655.0,83.7235,83.7325,83.6693,83.7145,4655.0
2019-12-09 15:00:00,92.7,92.7,92.65,92.65,3780.0,83.7054,83.7054,83.6603,83.6603,3780.0
2019-12-09 15:05:00,92.66,92.66,92.62,92.64,3769.0,83.6693,83.6693,83.6332,83.6513,3769.0
2019-12-09 15:10:00,92.63,92.65,92.6,92.65,6403.0,83.6422,83.6603,83.6151,83.6603,6403.0
2019-12-09 15:15:00,92.65,92.71,92.65,92.67,5241.0,83.6603,83.7145,83.6603,83.6784,5241.0
2019-12-09 15:20:00,92.68,92.72,92.66,92.72,4957.0,83.6874,83.7235,83.6693,83.7235,4957.0
2019-12-09 15:25:00,92.72,92.73,92.69,92.72,6419.0,83.7235,83.7325,83.6964,83.7235,6419.0
2019-12-09 15:30:00,92.72,92.73,92.68,92.73,9519.0,83.7235,83.7325,83.6874,83.7325,9519.0
2019-12-09 15:35:00,92.73,92.73,92.65,92.72,28254.0,83.7325,83.7325,83.6603,83.7235,28254.0
2019-12-09 15:40:00,92.71,92.72,92.64,92.64,17180.0,83.7145,83.7235,83.6513,83.6513,17180.0
2019-12-09 15:45:00,92.65,92.72,92.64,92.72,28029.0,83.6603,83.7235,83.6513,83.7235,28029.0
2019-12-09 15:50:00,92.71,92.78,92.67,92.74,57912.0,83.7145,83.7777,83.6784,83.7416,57912.0
2019-12-09 15:55:00,92.73,92.8,92.62,92.76,182434.0,83.7325,83.7957,83.6332,83.7596,182434.0
2019-12-10 09:30:00,92.76,92.76,92.21,92.45,35541.0,83.7596,83.7596,83.263,83.4797,35541.0
2019-12-10 09:35:00,92.45,92.47,92.2,92.22,16156.0,83.4797,83.4978,83.254,83.272,16156.0
2019-12-10 09:40:00,92.23,92.43,92.18,92.31,5916.0,83.281,83.4616,83.2359,83.3533,5916.0
2019-12-10 09:45:00,92.3,92.47,92.3,92.34,14439.0,83.3443,83.4978,83.3443,83.3804,14439.0
2019-12-10 09:50:00,92.34,92.51,92.25,92.51,9081.0,83.3804,83.5339,83.2991,83.5339,9081.0
2019-12-10 09:55:00,92.54,92.69,92.48,92.68,12452.0,83.561,83.6964,83.5068,83.6874,12452.0
2019-12-10 10:00:00,92.69,92.89,92.65,92.82,12189.0,83.6964,83.877,83.6603,83.8138,12189.0
2019-12-10 10:05:00,92.81,92.83,92.69,92.8,5996.0,83.8048,83.8228,83.6964,83.7957,5996.0
2019-12-10 10:10:00,92.78,92.93,92.77,92.86,6556.0,83.7777,83.9131,83.7687,83.8499,6556.0
2019-12-10 10:15:00,92.85,92.9,92.73,92.9,4183.0,83.8409,83.886,83.7325,83.886,4183.0
2019-12-10 10:20:00,92.9,93.03,92.86,93.0,10676.0,83.886,84.0034,83.8499,83.9763,10676.0
2019-12-10 10:25:00,93.01,93.13,93.0,93.07,7983.0,83.9854,84.0937,83.9763,84.0395,7983.0
2019-12-10 10:30:00,93.06,93.17,93.06,93.12,10818.0,84.0305,84.1298,84.0305,84.0847,10818.0
2019-12-10 10:35:00,93.11,93.15,93.05,93.11,6059.0,84.0757,84.1118,84.0215,84.0757,6059.0
2019-12-10 10:40:00,93.1,93.17,93.08,93.14,7349.0,84.0666,84.1298,84.0486,84.1028,7349.0
2019-12-10 10:45:00,93.16,93.24,93.14,93.17,9183.0,84.1208,84.193,84.1028,84.1298,9183.0
2019-12-10 10:50:00,93.17,93.19,93.13,93.19,7807.0,84.1298,84.1479,84.0937,84.1479,7807.0
2019-12-10 10:55:00,93.18,93.3,93.18,93.3,6747.0,84.1389,84.2472,84.1389,84.2472,6747.0
2019-12-10 11:00:00,93.31,93.37,93.09,93.15,18539.0,84.2563,84.3104,84.0576,84.1118,18539.0
2019-12-10 11:05:00,93.15,93.24,93.15,93.2,4324.0,84.1118,84.193,84.1118,84.1569,4324.0
2019-12-10 11:10:00,93.19,93.24,93.16,93.18,4710.0,84.1479,84.193,84.1208,84.1389,4710.0
2019-12-10 11:15:00,93.19,93.21,93.08,93.09,6945.0,84.1479,84.166,84.0486,84.0576,6945.0
2019-12-10 11:20:00,93.12,93.18,93.09,93.13,6586.0,84.0847,84.1389,84.0576,84.0937,6586.0
2019-12-10 11:25:00,93.11,93.16,93.07,93.09,9033.0,84.0757,84.1208,84.0395,84.0576,9033.0
2019-12-10 11:30:00,93.11,93.24,93.11,93.14,10555.0,84.0757,84.193,84.0757,84.1028,10555.0
2019-12-10 11:35:00,93.11,93.14,93.03,93.07,15434.0,84.0757,84.1028,84.0034,84.0395,15434.0
2019-12-10 11:40:00,93.07,93.12,93.04,93.09,6063.0,84.0395,84.0847,84.0125,84.0576,6063.0
2019-12-10 11:45:00,93.07,93.15,93.07,93.12,6881.0,84.0395,84.1118,84.0395,84.0847,6881.0
2019-12-10 11:50:00,93.12,93.14,93.09,93.1,7220.0,84.0847,84.1028,84.0576,84.0666,7220.0
2019-12-10 11:55:00,93.08,93.08,92.91,92.91,10748.0,84.0486,84.0486,83.8951,83.8951,10748.0
2019-12-10 12:00:00,92.92,92.98,92.89,92.96,6055.0,83.9041,83.9583,83.877,83.9402,6055.0
2019-12-10 12:05:00,92.96,92.98,92.92,92.94,6060.0,83.9402,83.9583,83.9041,83.9222,6060.0
2019-12-10 12:10:00,92.95,92.95,92.89,92.9,5700.0,83.9312,83.9312,83.877,83.886,5700.0
2019-12-10 12:15:00,92.89,92.96,92.87,92.92,14960.0,83.877,83.9402,83.8589,83.9041,14960.0
2019-12-10 12:20:00,92.94,92.95,92.87,92.88,4774.0,83.9222,83.9312,83.8589,83.868,4774.0
2019-12-10 12:25:00,92.88,92.88,92.79,92.8,7686.0,83.868,83.868,83.7867,83.7957,7686.0
2019-12-10 12:30:00,92.8,92.85,92.8,92.81,5440.0,83.7957,83.8409,83.7957,83.8048,5440.0
2019-12-10 12:35:00,92.83,92.89,92.8,92.84,6712.0,83.8228,83.877,83.7957,83.8319,6712.0
2019-12-10 12:40:00,92.83,92.84,92.76,92.78,7811.0,83.8228,83.8319,83.7596,83.7777,7811.0
2019-12-10 12:45:00,92.77,92.84,92.77,92.78,15161.0,83.7687,83.8319,83.7687,83.7777,15161.0
2019-12-10 12:50:00,92.79,92.8,92.73,92.79,15099.0,83.7867,83.7957,83.7325,83.7867,15099.0
2019-12-10 12:55:00,92.79,92.93,92.77,92.9,11625.0,83.7867,83.9131,83.7687,83.886,11625.0
2019-12-10 13:00:00,92.91,92.95,92.86,92.86,6820.0,83.8951,83.9312,83.8499,83.8499,6820.0
2019-12-10 13:05:00,92.86,92.87,92.83,92.84,4798.0,83.8499,83.8589,83.8228,83.8319,4798.0
2019-12-10 13:10:00,92.85,92.94,92.83,92.92,6827.0,83.8409,83.9222,83.8228,83.9041,6827.0
2019-12-10 13:15:00,92.91,92.98,92.9,92.97,5484.0,83.8951,83.9583,83.886,83.9492,5484.0
2019-12-10 13:20:00,92.98,93.0,92.96,92.98,5021.0,83.9583,83.9763,83.9402,83.9583,5021.0
2019-12-10 13:25:00,93.0,93.01,92.96,93.0,2960.0,83.9763,83.9854,83.9402,83.9763,2960.0
2019-12-10 13:30:00,92.99,93.07,92.99,93.07,5617.0,83.9673,84.0395,83.9673,84.0395,5617.0
2019-12-10 13:35:00,93.07,93.11,93.05,93.07,4174.0,84.0395,84.0757,84.0215,84.0395,4174.0
2019-12-10 13:40:00,93.07,93.07,93.05,93.06,3679.0,84.0395,84.0395,84.0215,84.0305,3679.0
2019-12-10 13:45:00,93.07,93.09,93.01,93.02,6367.0,84.0395,84.0576,83.9854,83.9944,6367.0
2019-12-10 13:50:00,93.01,93.04,93.01,93.01,2723.0,83.9854,84.0125,83.9854,83.9854,2723.0
2019-12-10 13:55:00,93.0,93.05,92.99,93.05,11180.0,83.9763,84.0215,83.9673,84.0215,11180.0
2019-12-10 14:00:00,93.05,93.07,93.0,93.02,7290.0,84.0215,84.0395,83.9763,83.9944,7290.0
2019-12-10 14:05:00,93.02,93.14,93.01,93.08,113616.0,83.9944,84.1028,83.9854,84.0486,113616.0
2019-12-10 14:10:00,93.08,93.15,93.08,93.13,24093.0,84.0486,84.1118,84.0486,84.0937,24093.0
2019-12-10 14:15:00,93.13,93.15,93.09,93.11,5155.0,84.0937,84.1118,84.0576,84.0757,5155.0
2019-12-10 14:20:00,93.11,93.13,93.07,93.07,8309.0,84.0757,84.0937,84.0395,84.0395,8309.0
2019-12-10 14:25:00,93.08,93.1,93.01,93.02,4823.0,84.0486,84.0666,83.9854,83.9944,4823.0
2019-12-10 14:30:00,93.02,93.07,93.01,93.01,5553.0,83.9944,84.0395,83.9854,83.9854,5553.0
2019-12-10 14:35:00,93.02,93.02,92.95,92.97,9035.0,83.9944,83.9944,83.9312,83.9492,9035.0
2019-12-10 14:40:00,92.98,92.98,92.95,92.97,5085.0,83.9583,83.9583,83.9312,83.9492,5085.0
2019-12-10 14:45:00,92.96,92.97,92.92,92.94,8064.0,83.9402,83.9492,83.9041,83.9222,8064.0
2019-12-10 14:50:00,92.94,93.01,92.94,92.99,6439.0,83.9222,83.9854,83.9222,83.9673,6439.0
2019-12-10 14:55:00,92.98,93.01,92.92,92.94,9174.0,83.9583,83.9854,83.9041,83.9222,9174.0
2019-12-10 15:00:00,92.93,92.95,92.85,92.85,8893.0,83.9131,83.9312,83.8409,83.8409,8893.0
2019-12-10 15:05:00,92.86,92.87,92.83,92.84,6673.0,83.8499,83.8589,83.8228,83.8319,6673.0
2019-12-10 15:10:00,92.85,92.95,92.83,92.89,11156.0,83.8409,83.9312,83.8228,83.877,11156.0
2019-12-10 15:15:00,92.88,92.89,92.81,92.82,7442.0,83.868,83.877,83.8048,83.8138,7442.0
2019-12-10 15:20:00,92.82,92.83,92.8,92.81,8011.0,83.8138,83.8228,83.7957,83.8048,8011.0
2019-12-10 15:25:00,92.81,92.82,92.77,92.77,8478.0,83.8048,83.8138,83.7687,83.7687,8478.0
2019-12-10 15:30:00,92.76,92.79,92.6,92.6,17351.0,83.7596,83.7867,83.6151,83.6151,17351.0
2019-12-10 15:35:00,92.61,92.71,92.61,92.69,19555.0,83.6242,83.7145,83.6242,83.6964,19555.0
2019-12-10 15:40:00,92.69,92.72,92.67,92.7,13885.0,83.6964,83.7235,83.6784,83.7054,13885.0
2019-12-10 15:45:00,92.71,92.75,92.66,92.74,83515.0,83.7145,83.7506,83.6693,83.7416,83515.0
2019-12-10 15:50:00,92.74,92.74,92.58,92.59,41453.0,83.7416,83.7416,83.5971,83.6061,41453.0
2019-12-10 15:55:00,92.59,92.76,92.59,92.68,75418.0,83.6061,83.7596,83.6061,83.6874,75418.0
2019-12-11 09:30:00,93.09,93.09,92.16,92.92,39036.0,84.0576,84.0576,83.2178,83.9041,39036.0
2019-12-11 09:35:00,92.93,93.25,92.93,93.21,11879.0,83.9131,84.2021,83.9131,84.166,11879.0
2019-12-11 09:40:00,93.21,93.28,93.1,93.13,5611.0,84.166,84.2292,84.0666,84.0937,5611.0
2019-12-11 09:45:00,93.15,93.28,93.01,93.28,24530.0,84.1118,84.2292,83.9854,84.2292,24530.0
2019-12-11 09:50:00,93.25,93.35,93.2,93.25,7239.0,84.2021,84.2924,84.1569,84.2021,7239.0
2019-12-11 09:55:00,93.25,93.29,93.21,93.28,14276.0,84.2021,84.2382,84.166,84.2292,14276.0
2019-12-11 10:00:00,93.27,93.38,93.24,93.34,60675.0,84.2201,84.3195,84.193,84.2833,60675.0
2019-12-11 10:05:00,93.34,93.34,93.0,93.06,223561.0,84.2833,84.2833,83.9763,84.0305,223561.0
2019-12-11 10:10:00,93.04,93.12,92.95,93.04,17903.0,84.0125,84.0847,83.9312,84.0125,17903.0
2019-12-11 10:15:00,93.01,93.01,92.81,92.88,19058.0,83.9854,83.9854,83.8048,83.868,19058.0
2019-12-11 10:20:00,92.9,93.1,92.9,93.06,12672.0,83.886,84.0666,83.886,84.0305,12672.0
2019-12-11 10:25:00,93.03,93.1,92.92,93.09,10579.0,84.0034,84.0666,83.9041,84.0576,10579.0
2019-12-11 10:30:00,93.09,93.13,93.05,93.12,4356.0,84.0576,84.0937,84.0215,84.0847,4356.0
2019-12-11 10:35:00,93.11,93.11,92.9,92.94,8186.0,84.0757,84.0757,83.886,83.9222,8186.0
2019-12-11 10:40:00,92.91,92.94,92.71,92.79,25665.0,83.8951,83.9222,83.7145,83.7867,25665.0
2019-12-11 10:45:00,92.8,92.89,92.67,92.68,13165.0,83.7957,83.877,83.6784,83.6874,13165.0
2019-12-11 10:50:00,92.67,92.79,92.66,92.77,9763.0,83.6784,83.7867,83.6693,83.7687,9763.0
2019-12-11 10:55:00,92.75,92.78,92.7,92.71,5017.0,83.7506,83.7777,83.7054,83.7145,5017.0
2019-12-11 11:00:00,92.71,92.75,92.62,92.67,7500.0,83.7145,83.7506,83.6332,83.6784,7500.0
2019-12-11 11:05:00,92.67,92.74,92.65,92.66,11134.0,83.6784,83.7416,83.6603,83.6693,11134.0
2019-12-11 11:10:00,92.68,92.75,92.67,92.73,8277.0,83.6874,83.7506,83.6784,83.7325,8277.0
2019-12-11 11:15:00,92.76,92.76,92.69,92.7,5617.0,83.7596,83.7596,83.6964,83.7054,5617.0
2019-12-11 11:20:00,92.72,92.8,92.7,92.75,6200.0,83.7235,83.7957,83.7054,83.7506,6200.0
2019-12-11 11:25:00,92.76,92.79,92.71,92.78,7172.0,83.7596,83.7867,83.7145,83.7777,7172.0
2019-12-11 11:30:00,92.81,92.82,92.78,92.8,6500.0,83.8048,83.8138,83.7777,83.7957,6500.0
2019-12-11 11:35:00,92.79,92.82,92.76,92.8,6029.0,83.7867,83.8138,83.7596,83.7957,6029.0
2019-12-11 11:40:00,92.8,92.86,92.78,92.86,5075.0,83.7957,83.8499,83.7777,83.8499,5075.0
2019-12-11 11:45:00,92.88,92.88,92.82,92.85,4658.0,83.868,83.868,83.8138,83.8409,4658.0
2019-12-11 11:50:00,92.84,92.84,92.76,92.82,6455.0,83.8319,83.8319,83.7596,83.8138,6455.0
2019-12-11 11:55:00,92.82,92.87,92.81,92.84,5564.0,83.8138,83.8589,83.8048,83.8319,5564.0
2019-12-11 12:00:00,92.84,92.93,92.84,92.92,4455.0,83.8319,83.9131,83.8319,83.9041,4455.0
2019-12-11 12:05:00,92.9,92.92,92.87,92.92,5356.0,83.886,83.9041,83.8589,83.9041,5356.0
2019-12-11 12:10:00,92.93,92.94,92.89,92.93,5930.0,83.9131,83.9222,83.877,83.9131,5930.0
2019-12-11 12:15:00,92.94,92.99,92.93,92.99,8404.0,83.9222,83.9673,83.9131,83.9673,8404.0
2019-12-11 12:20:00,92.99,93.01,92.93,92.97,8649.0,83.9673,83.9854,83.9131,83.9492,8649.0
2019-12-11 12:25:00,92.98,92.98,92.93,92.95,3464.0,83.9583,83.9583,83.9131,83.9312,3464.0
2019-12-11 12:30:00,92.94,92.96,92.93,92.94,4809.0,83.9222,83.9402,83.9131,83.9222,4809.0
2019-12-11 12:35:00,92.93,92.96,92.83,92.87,8703.0,83.9131,83.9402,83.8228,83.8589,8703.0
2019-12-11 12:40:00,92.88,92.92,92.86,92.92,6795.0,83.868,83.9041,83.8499,83.9041,6795.0
2019-12-11 12:45:00,92.92,93.06,92.92,92.99,25893.0,83.9041,84.0305,83.9041,83.9673,25893.0
2019-12-11 12:50:00,92.98,92.99,92.9,92.93,14471.0,83.9583,83.9673,83.886,83.9131,14471.0
2019-12-11 12:55:00,92.93,92.99,92.93,92.95,12081.0,83.9131,83.9673,83.9131,83.9312,12081.0
2019-12-11 13:00:00,92.96,93.02,92.95,92.99,6595.0,83.9402,83.9944,83.9312,83.9673,6595.0
2019-12-11 13:05:00,92.98,93.03,92.98,93.02,3860.0,83.9583,84.0034,83.9583,83.9944,3860.0
2019-12-11 13:10:00,93.02,93.02,92.95,92.98,3366.0,83.9944,83.9944,83.9312,83.9583,3366.0
2019-12-11 13:15:00,92.99,93.04,92.97,93.04,4547.0,83.9673,84.0125,83.9492,84.0125,4547.0
2019-12-11 13:20:00,93.04,93.07,93.01,93.01,4875.0,84.0125,84.0395,83.9854,83.9854,4875.0
2019-12-11 13:25:00,93.02,93.03,92.93,92.95,5690.0,83.9944,84.0034,83.9131,83.9312,5690.0
2019-12-11 13:30:00,92.97,92.98,92.92,92.93,5234.0,83.9492,83.9583,83.9041,83.9131,5234.0
2019-12-11 13:35:00,92.93,92.94,92.81,92.83,5660.0,83.9131,83.9222,83.8048,83.8228,5660.0
2019-12-11 13:40:00,92.85,92.87,92.82,92.83,11610.0,83.8409,83.8589,83.8138,83.8228,11610.0
2019-12-11 13:45:00,92.83,92.89,92.82,92.89,4784.0,83.8228,83.877,83.8138,83.877,4784.0
2019-12-11 13:50:00,92.88,92.89,92.86,92.88,2212.0,83.868,83.877,83.8499,83.868,2212.0
2019-12-11 13:55:00,92.9,92.93,92.87,92.91,6679.0,83.886,83.9131,83.8589,83.8951,6679.0
2019-12-11 14:00:00,92.92,93.01,92.89,93.0,5897.0,83.9041,83.9854,83.877,83.9763,5897.0
2019-12-11 14:05:00,93.02,93.1,93.01,93.04,9543.0,83.9944,84.0666,83.9854,84.0125,9543.0
2019-12-11 14:10:00,93.08,93.08,93.03,93.05,5367.0,84.0486,84.0486,84.0034,84.0215,5367.0
2019-12-11 14:15:00,93.06,93.18,93.05,93.14,8069.0,84.0305,84.1389,84.0215,84.1028,8069.0
2019-12-11 14:20:00,93.18,93.2,93.14,93.2,4681.0,84.1389,84.1569,84.1028,84.1569,4681.0
2019-12-11 14:25:00,93.18,93.19,93.15,93.15,21674.0,84.1389,84.1479,84.1118,84.1118,21674.0
2019-12-11 14:30:00,93.15,93.15,93.1,93.12,8711.0,84.1118,84.1118,84.0666,84.0847,8711.0
2019-12-11 14:35:00,93.13,93.23,93.13,93.17,9412.0,84.0937,84.184,84.0937,84.1298,9412.0
2019-12-11 14:40:00,93.17,93.26,93.1,93.15,9607.0,84.1298,84.2111,84.0666,84.1118,9607.0
2019-12-11 14:45:00,93.15,93.2,93.06,93.18,211443.0,84.1118,84.1569,84.0305,84.1389,211443.0
2019-12-11 14:50:00,93.15,93.43,93.13,93.35,12346.0,84.1118,84.3646,84.0937,84.2924,12346.0
2019-12-11 14:55:00,93.36,93.42,93.36,93.39,11945.0,84.3014,84.3556,84.3014,84.3285,11945.0
2019-12-11 15:00:00,93.41,93.42,93.32,93.33,11820.0,84.3466,84.3556,84.2653,84.2743,11820.0
2019-12-11 15:05:00,93.34,93.38,93.29,93.36,34241.0,84.2833,84.3195,84.2382,84.3014,34241.0
2019-12-11 15:10:00,93.37,93.37,93.3,93.3,9144.0,84.3104,84.3104,84.2472,84.2472,9144.0
2019-12-11 15:15:00,93.3,93.34,93.24,93.33,8902.0,84.2472,84.2833,84.193,84.2743,8902.0
2019-12-11 15:20:00,93.33,93.41,93.31,93.39,9448.0,84.2743,84.3466,84.2563,84.3285,9448.0
2019-12-11 15:25:00,93.4,93.43,93.39,93.41,11413.0,84.3375,84.3646,84.3285,84.3466,11413.0
2019-12-11 15:30:00,93.42,93.48,93.37,93.48,15584.0,84.3556,84.4098,84.3104,84.4098,15584.0
2019-12-11 15:35:00,93.48,93.49,93.35,93.36,14261.0,84.4098,84.4188,84.2924,84.3014,14261.0
2019-12-11 15:40:00,93.36,93.41,93.36,93.36,10821.0,84.3014,84.3466,84.3014,84.3014,10821.0
2019-12-11 15:45:00,93.36,93.37,93.27,93.28,22353.0,84.3014,84.3104,84.2201,84.2292,22353.0
2019-12-11 15:50:00,93.29,93.41,93.29,93.38,34649.0,84.2382,84.3466,84.2382,84.3195,34649.0
2019-12-11 15:55:00,93.39,93.5,93.35,93.39,172454.0,84.3285,84.4278,84.2924,84.3285,172454.0
2019-12-12 09:30:00,93.5,93.5,93.07,93.33,35413.0,84.4278,84.4278,84.0395,84.2743,35413.0
2019-12-12 09:35:00,93.29,94.13,93.21,94.04,18546.0,84.2382,84.9967,84.166,84.9154,18546.0
2019-12-12 09:40:00,94.06,94.1,93.86,94.04,16802.0,84.9335,84.9696,84.7529,84.9154,16802.0
2019-12-12 09:45:00,94.06,94.08,93.77,93.79,29770.0,84.9335,84.9515,84.6716,84.6897,29770.0
2019-12-12 09:50:00,93.86,94.01,93.79,93.89,30030.0,84.7529,84.8883,84.6897,84.78,30030.0
2019-12-12 09:55:00,93.92,94.04,93.79,93.98,24652.0,84.8071,84.9154,84.6897,84.8612,24652.0
2019-12-12 10:00:00,94.01,94.19,93.98,94.1,50063.0,84.8883,85.0509,84.8612,84.9696,50063.0
2019-12-12 10:05:00,94.1,94.2,93.95,94.0,35868.0,84.9696,85.0599,84.8342,84.8793,35868.0
2019-12-12 10:10:00,94.0,94.33,94.0,94.27,283471.0,84.8793,85.1773,84.8793,85.1231,283471.0
2019-12-12 10:15:00,94.28,94.31,94.16,94.2,11406.0,85.1321,85.1592,85.0238,85.0599,11406.0
2019-12-12 10:20:00,94.24,94.36,94.24,94.31,8248.0,85.096,85.2044,85.096,85.1592,8248.0
2019-12-12 10:25:00,94.3,94.33,94.2,94.2,8533.0,85.1502,85.1773,85.0599,85.0599,8533.0
2019-12-12 10:30:00,94.24,94.37,94.24,94.33,9644.0,85.096,85.2134,85.096,85.1773,9644.0
2019-12-12 10:35:00,94.3,94.35,94.22,94.27,22305.0,85.1502,85.1953,85.078,85.1231,22305.0
2019-12-12 10:40:00,94.28,94.29,94.06,94.07,11891.0,85.1321,85.1412,84.9335,84.9425,11891.0
2019-12-12 10:45:00,94.09,94.11,93.95,93.98,9133.0,84.9606,84.9786,84.8342,84.8612,9133.0
2019-12-12 10:50:00,94.0,94.2,94.0,94.2,10624.0,84.8793,85.0599,84.8793,85.0599,10624.0
2019-12-12 10:55:00,94.21,94.3,94.21,94.24,6511.0,85.0689,85.1502,85.0689,85.096,6511.0
2019-12-12 11:00:00,94.24,94.34,94.2,94.24,8624.0,85.096,85.1863,85.0599,85.096,8624.0
2019-12-12 11:05:00,94.25,94.33,94.21,94.21,6576.0,85.105,85.1773,85.0689,85.0689,6576.0
2019-12-12 11:10:00,94.22,94.22,94.11,94.12,3976.0,85.078,85.078,84.9786,84.9877,3976.0
2019-12-12 11:15:00,94.13,94.17,94.09,94.13,8753.0,84.9967,85.0328,84.9606,84.9967,8753.0
2019-12-12 11:20:00,94.09,94.13,94.04,94.05,12620.0,84.9606,84.9967,84.9154,84.9245,12620.0
2019-12-12 11:25:00,94.05,94.05,93.93,93.94,6529.0,84.9245,84.9245,84.8161,84.8251,6529.0
2019-12-12 11:30:00,93.94,94.0,93.83,93.83,13899.0,84.8251,84.8793,84.7258,84.7258,13899.0
2019-12-12 11:35:00,93.82,93.92,93.79,93.91,8265.0,84.7168,84.8071,84.6897,84.798,8265.0
2019-12-12 11:40:00,93.87,93.87,93.8,93.82,5337.0,84.7619,84.7619,84.6987,84.7168,5337.0
2019-12-12 11:45:00,93.81,93.83,93.72,93.72,6291.0,84.7077,84.7258,84.6265,84.6265,6291.0
2019-12-12 11:50:00,93.7,93.81,93.68,93.69,7102.0,84.6084,84.7077,84.5904,84.5994,7102.0
2019-12-12 11:55:00,93.68,93.75,93.53,93.69,7081.0,84.5904,84.6536,84.4549,84.5994,7081.0
2019-12-12 12:00:00,93.66,93.69,93.59,93.61,5108.0,84.5723,84.5994,84.5091,84.5271,5108.0
2019-12-12 12:05:00,93.61,93.7,93.58,93.67,7538.0,84.5271,84.6084,84.5001,84.5813,7538.0
2019-12-12 12:10:00,93.66,93.66,93.57,93.58,4266.0,84.5723,84.5723,84.491,84.5001,4266.0
2019-12-12 12:15:00,93.6,93.62,93.51,93.57,6661.0,84.5181,84.5362,84.4369,84.491,6661.0
2019-12-12 12:20:00,93.58,93.58,93.43,93.46,9018.0,84.5001,84.5001,84.3646,84.3917,9018.0
2019-12-12 12:25:00,93.46,93.52,93.43,93.52,10425.0,84.3917,84.4459,84.3646,84.4459,10425.0
2019-12-12 12:30:00,93.52,93.76,93.51,93.7,11320.0,84.4459,84.6626,84.4369,84.6084,11320.0
2019-12-12 12:35:00,93.72,93.84,93.71,93.84,6481.0,84.6265,84.7348,84.6174,84.7348,6481.0
2019-12-12 12:40:00,93.82,93.87,93.82,93.87,3236.0,84.7168,84.7619,84.7168,84.7619,3236.0
2019-12-12 12:45:00,93.86,93.97,93.86,93.96,4980.0,84.7529,84.8522,84.7529,84.8432,4980.0
2019-12-12 12:50:00,93.96,94.0,93.86,93.89,16404.0,84.8432,84.8793,84.7529,84.78,16404.0
2019-12-12 12:55:00,93.9,93.93,93.73,93.73,18195.0,84.789,84.8161,84.6355,84.6355,18195.0
2019-12-12 13:00:00,93.74,93.79,93.69,93.7,16069.0,84.6445,84.6897,84.5994,84.6084,16069.0
2019-12-12 13:05:00,93.7,93.77,93.69,93.7,17525.0,84.6084,84.6716,84.5994,84.6084,17525.0
2019-12-12 13:10:00,93.7,93.81,93.69,93.81,10714.0,84.6084,84.7077,84.5994,84.7077,10714.0
2019-12-12 13:15:00,93.84,93.85,93.76,93.77,6333.0,84.7348,84.7439,84.6626,84.6716,6333.0
2019-12-12 13:20:00,93.77,93.77,93.68,93.7,11406.0,84.6716,84.6716,84.5904,84.6084,11406.0
2019-12-12 13:25:00,93.69,93.7,93.61,93.66,7609.0,84.5994,84.6084,84.5271,84.5723,7609.0
2019-12-12 13:30:00,93.64,93.7,93.64,93.7,32671.0,84.5542,84.6084,84.5542,84.6084,32671.0
2019-12-12 13:35:00,93.7,93.7,93.61,93.63,7657.0,84.6084,84.6084,84.5271,84.5452,7657.0
2019-12-12 13:40:00,93.63,93.71,93.63,93.67,3801.0,84.5452,84.6174,84.5452,84.5813,3801.0
2019-12-12 13:45:00,93.64,93.67,93.64,93.64,3932.0,84.5542,84.5813,84.5542,84.5542,3932.0
2019-12-12 13:50:00,93.62,93.69,93.62,93.67,9079.0,84.5362,84.5994,84.5362,84.5813,9079.0
2019-12-12 13:55:00,93.65,93.83,93.65,93.82,25547.0,84.5633,84.7258,84.5633,84.7168,25547.0
2019-12-12 14:00:00,93.83,93.87,93.71,93.72,6297.0,84.7258,84.7619,84.6174,84.6265,6297.0
2019-12-12 14:05:00,93.72,93.87,93.71,93.87,8995.0,84.6265,84.7619,84.6174,84.7619,8995.0
2019-12-12 14:10:00,93.87,93.89,93.68,93.8,14725.0,84.7619,84.78,84.5904,84.6987,14725.0
2019-12-12 14:15:00,93.82,93.83,93.76,93.77,5000.0,84.7168,84.7258,84.6626,84.6716,5000.0
2019-12-12 14:20:00,93.78,93.81,93.75,93.79,18532.0,84.6807,84.7077,84.6536,84.6897,18532.0
2019-12-12 14:25:00,93.79,93.79,93.72,93.75,8834.0,84.6897,84.6897,84.6265,84.6536,8834.0
2019-12-12 14:30:00,93.76,94.36,93.73,94.16,25555.0,84.6626,85.2044,84.6355,85.0238,25555.0
2019-12-12 14:35:00,94.18,94.18,93.97,94.02,6739.0,85.0418,85.0418,84.8522,84.8974,6739.0
2019-12-12 14:40:00,94.07,94.26,94.05,94.22,15406.0,84.9425,85.1141,84.9245,85.078,15406.0
2019-12-12 14:45:00,94.22,94.29,94.19,94.2,33134.0,85.078,85.1412,85.0509,85.0599,33134.0
2019-12-12 14:50:00,94.21,94.32,94.17,94.31,38544.0,85.0689,85.1683,85.0328,85.1592,38544.0
2019-12-12 14:55:00,94.32,94.4,94.28,94.33,14877.0,85.1683,85.2405,85.1321,85.1773,14877.0
2019-12-12 15:00:00,94.36,94.52,94.36,94.49,42459.0,85.2044,85.3489,85.2044,85.3218,42459.0
2019-12-12 15:05:00,94.5,94.59,94.48,94.54,19472.0,85.3308,85.4121,85.3127,85.3669,19472.0
2019-12-12 15:10:00,94.54,94.6,94.47,94.47,42551.0,85.3669,85.4211,85.3037,85.3037,42551.0
2019-12-12 15:15:00,94.45,94.51,94.36,94.48,19704.0,85.2856,85.3398,85.2044,85.3127,19704.0
2019-12-12 15:20:00,94.49,94.57,94.48,94.49,53114.0,85.3218,85.394,85.3127,85.3218,53114.0
2019-12-12 15:25:00,94.48,94.63,94.45,94.63,15313.0,85.3127,85.4482,85.2856,85.4482,15313.0
2019-12-12 15:30:00,94.63,94.64,94.43,94.49,45659.0,85.4482,85.4572,85.2676,85.3218,45659.0
2019-12-12 15:35:00,94.49,94.55,94.33,94.52,62317.0,85.3218,85.3759,85.1773,85.3489,62317.0
2019-12-12 15:40:00,94.51,94.61,94.51,94.56,22989.0,85.3398,85.4301,85.3398,85.385,22989.0
2019-12-12 15:45:00,94.56,94.63,94.51,94.61,29007.0,85.385,85.4482,85.3398,85.4301,29007.0
2019-12-12 15:50:00,94.59,94.63,94.53,94.59,49577.0,85.4121,85.4482,85.3579,85.4121,49577.0
2019-12-12 15:55:00,94.58,94.61,94.43,94.43,113073.0,85.403,85.4301,85.2676,85.2676,113073.0
2019-12-13 09:30:00,94.19,94.19,93.75,93.95,28501.0,85.0509,85.0509,84.6536,84.8342,28501.0
2019-12-13 09:35:00,93.76,94.03,93.75,93.89,10965.0,84.6626,84.9064,84.6536,84.78,10965.0
2019-12-13 09:40:00,93.94,94.02,93.76,93.99,5446.0,84.8251,84.8974,84.6626,84.8703,5446.0
2019-12-13 09:45:00,93.88,94.03,93.84,93.88,6905.0,84.7709,84.9064,84.7348,84.7709,6905.0
2019-12-13 09:50:00,93.87,94.15,93.79,94.01,60772.0,84.7619,85.0148,84.6897,84.8883,60772.0
2019-12-13 09:55:00,94.02,94.03,93.92,93.94,12376.0,84.8974,84.9064,84.8071,84.8251,12376.0
2019-12-13 10:00:00,93.95,94.73,93.84,94.73,24585.0,84.8342,85.5385,84.7348,85.5385,24585.0
2019-12-13 10:05:00,94.79,94.95,94.6,94.78,10368.0,85.5927,85.7371,85.4211,85.5836,10368.0
2019-12-13 10:10:00,94.82,94.93,94.74,94.74,9158.0,85.6197,85.7191,85.5475,85.5475,9158.0
2019-12-13 10:15:00,94.74,94.96,94.62,94.92,7360.0,85.5475,85.7462,85.4391,85.71,7360.0
2019-12-13 10:20:00,94.88,94.94,94.7,94.76,9366.0,85.6739,85.7281,85.5114,85.5656,9366.0
2019-12-13 10:25:00,94.78,94.9,94.62,94.7,18515.0,85.5836,85.692,85.4391,85.5114,18515.0
2019-12-13 10:30:00,94.69,94.69,94.22,94.25,40956.0,85.5024,85.5024,85.078,85.105,40956.0
2019-12-13 10:35:00,94.22,94.23,93.85,93.95,46302.0,85.078,85.087,84.7439,84.8342,46302.0
2019-12-13 10:40:00,93.96,94.19,93.94,94.02,11872.0,84.8432,85.0509,84.8251,84.8974,11872.0
2019-12-13 10:45:00,94.07,94.27,93.96,94.03,6748.0,84.9425,85.1231,84.8432,84.9064,6748.0
2019-12-13 10:50:00,94.05,94.06,93.84,93.84,7701.0,84.9245,84.9335,84.7348,84.7348,7701.0
2019-12-13 10:55:00,93.89,93.94,93.78,93.79,6373.0,84.78,84.8251,84.6807,84.6897,6373.0
2019-12-13 11:00:00,93.79,93.79,93.58,93.59,27087.0,84.6897,84.6897,84.5001,84.5091,27087.0
2019-12-13 11:05:00,93.65,93.85,93.64,93.81,12256.0,84.5633,84.7439,84.5542,84.7077,12256.0
2019-12-13 11:10:00,93.82,93.92,93.65,93.67,9733.0,84.7168,84.8071,84.5633,84.5813,9733.0
2019-12-13 11:15:00,93.64,93.68,93.45,93.45,10935.0,84.5542,84.5904,84.3827,84.3827,10935.0
2019-12-13 11:20:00,93.44,93.51,93.36,93.36,8149.0,84.3736,84.4369,84.3014,84.3014,8149.0
2019-12-13 11:25:00,93.36,93.36,93.21,93.28,15847.0,84.3014,84.3014,84.166,84.2292,15847.0
2019-12-13 11:30:00,93.25,93.43,93.24,93.38,8789.0,84.2021,84.3646,84.193,84.3195,8789.0
2019-12-13 11:35:00,93.34,93.58,93.34,93.54,10202.0,84.2833,84.5001,84.2833,84.4639,10202.0
2019-12-13 11:40:00,93.54,93.55,93.45,93.48,5851.0,84.4639,84.473,84.3827,84.4098,5851.0
2019-12-13 11:45:00,93.5,93.61,93.49,93.56,7724.0,84.4278,84.5271,84.4188,84.482,7724.0
2019-12-13 11:50:00,93.59,93.65,93.53,93.59,7454.0,84.5091,84.5633,84.4549,84.5091,7454.0
2019-12-13 11:55:00,93.59,93.69,93.58,93.61,10606.0,84.5091,84.5994,84.5001,84.5271,10606.0
2019-12-13 12:00:00,93.61,93.67,93.57,93.6,9120.0,84.5271,84.5813,84.491,84.5181,9120.0
2019-12-13 12:05:00,93.6,93.61,93.52,93.55,11208.0,84.5181,84.5271,84.4459,84.473,11208.0
2019-12-13 12:10:00,93.55,93.56,93.4,93.46,5222.0,84.473,84.482,84.3375,84.3917,5222.0
2019-12-13 12:15:00,93.47,93.47,93.36,93.38,6931.0,84.4007,84.4007,84.3014,84.3195,6931.0
2019-12-13 12:20:00,93.36,93.53,93.33,93.49,11185.0,84.3014,84.4549,84.2743,84.4188,11185.0
2019-12-13 12:25:00,93.54,93.58,93.48,93.52,8017.0,84.4639,84.5001,84.4098,84.4459,8017.0
2019-12-13 12:30:00,93.51,93.54,93.41,93.48,7906.0,84.4369,84.4639,84.3466,84.4098,7906.0
2019-12-13 12:35:00,93.48,93.52,93.45,93.51,8804.0,84.4098,84.4459,84.3827,84.4369,8804.0
2019-12-13 12:40:00,93.52,93.52,93.38,93.41,6551.0,84.4459,84.4459,84.3195,84.3466,6551.0
2019-12-13 12:45:00,93.42,93.42,93.3,93.32,8801.0,84.3556,84.3556,84.2472,84.2653,8801.0
2019-12-13 12:50:00,93.33,93.33,93.23,93.24,14156.0,84.2743,84.2743,84.184,84.193,14156.0
2019-12-13 12:55:00,93.24,93.4,93.23,93.4,24057.0,84.193,84.3375,84.184,84.3375,24057.0
2019-12-13 13:00:00,93.43,93.44,93.27,93.28,7018.0,84.3646,84.3736,84.2201,84.2292,7018.0
2019-12-13 13:05:00,93.28,93.35,93.28,93.3,10101.0,84.2292,84.2924,84.2292,84.2472,10101.0
2019-12-13 13:10:00,93.3,93.3,93.27,93.28,6231.0,84.2472,84.2472,84.2201,84.2292,6231.0
2019-12-13 13:15:00,93.3,93.33,93.28,93.29,3839.0,84.2472,84.2743,84.2292,84.2382,3839.0
2019-12-13 13:20:00,93.29,93.35,93.28,93.28,6031.0,84.2382,84.2924,84.2292,84.2292,6031.0
2019-12-13 13:25:00,93.3,93.32,93.27,93.31,3969.0,84.2472,84.2653,84.2201,84.2563,3969.0
2019-12-13 13:30:00,93.31,93.38,93.3,93.32,8592.0,84.2563,84.3195,84.2472,84.2653,8592.0
2019-12-13 13:35:00,93.31,93.36,93.29,93.3,4351.0,84.2563,84.3014,84.2382,84.2472,4351.0
2019-12-13 13:40:00,93.33,93.33,93.3,93.33,5553.0,84.2743,84.2743,84.2472,84.2743,5553.0
2019-12-13 13:45:00,93.32,93.39,93.32,93.39,7265.0,84.2653,84.3285,84.2653,84.3285,7265.0
2019-12-13 13:50:00,93.39,93.48,93.38,93.45,10608.0,84.3285,84.4098,84.3195,84.3827,10608.0
2019-12-13 13:55:00,93.45,93.57,93.43,93.51,7669.0,84.3827,84.491,84.3646,84.4369,7669.0
2019-12-13 14:00:00,93.51,93.57,93.48,93.51,6329.0,84.4369,84.491,84.4098,84.4369,6329.0
2019-12-13 14:05:00,93.51,93.59,93.5,93.57,8261.0,84.4369,84.5091,84.4278,84.491,8261.0
2019-12-13 14:10:00,93.58,93.63,93.53,93.53,6033.0,84.5001,84.5452,84.4549,84.4549,6033.0
2019-12-13 14:15:00,93.53,93.55,93.47,93.5,5266.0,84.4549,84.473,84.4007,84.4278,5266.0
2019-12-13 14:20:00,93.49,93.53,93.49,93.5,5382.0,84.4188,84.4549,84.4188,84.4278,5382.0
2019-12-13 14:25:00,93.5,93.5,93.44,93.44,8344.0,84.4278,84.4278,84.3736,84.3736,8344.0
2019-12-13 14:30:00,93.45,93.46,93.41,93.42,8376.0,84.3827,84.3917,84.3466,84.3556,8376.0
2019-12-13 14:35:00,93.43,93.43,93.34,93.36,6569.0,84.3646,84.3646,84.2833,84.3014,6569.0
2019-12-13 14:40:00,93.38,93.42,93.36,93.4,5175.0,84.3195,84.3556,84.3014,84.3375,5175.0
2019-12-13 14:45:00,93.39,93.4,93.36,93.39,5264.0,84.3285,84.3375,84.3014,84.3285,5264.0
2019-12-13 14:50:00,93.37,93.42,93.36,93.38,5809.0,84.3104,84.3556,84.3014,84.3195,5809.0
2019-12-13 14:55:00,93.41,93.44,93.39,93.41,9319.0,84.3466,84.3736,84.3285,84.3466,9319.0
2019-12-13 15:00:00,93.41,93.45,93.39,93.4,8813.0,84.3466,84.3827,84.3285,84.3375,8813.0
2019-12-13 15:05:00,93.4,93.42,93.31,93.34,7215.0,84.3375,84.3556,84.2563,84.2833,7215.0
2019-12-13 15:10:00,93.35,93.46,93.35,93.42,12118.0,84.2924,84.3917,84.2924,84.3556,12118.0
2019-12-13 15:15:00,93.42,93.53,93.42,93.5,14073.0,84.3556,84.4549,84.3556,84.4278,14073.0
2019-12-13 15:20:00,93.5,93.57,93.48,93.48,12790.0,84.4278,84.491,84.4098,84.4098,12790.0
2019-12-13 15:25:00,93.49,93.54,93.48,93.51,7771.0,84.4188,84.4639,84.4098,84.4369,7771.0
2019-12-13 15:30:00,93.48,93.58,93.47,93.54,18075.0,84.4098,84.5001,84.4007,84.4639,18075.0
2019-12-13 15:35:00,93.54,93.57,93.52,93.56,21268.0,84.4639,84.491,84.4459,84.482,21268.0
2019-12-13 15:40:00,93.56,93.61,93.52,93.59,17552.0,84.482,84.5271,84.4459,84.5091,17552.0
2019-12-13 15:45:00,93.6,93.62,93.52,93.52,12372.0,84.5181,84.5362,84.4459,84.4459,12372.0
2019-12-13 15:50:00,93.53,93.73,93.53,93.61,31890.0,84.4549,84.6355,84.4549,84.5271,31890.0
2019-12-13 15:55:00,93.6,93.78,93.57,93.61,115087.0,84.5181,84.6807,84.491,84.5271,115087.0
2019-12-16 09:30:00,94.05,94.63,94.05,94.41,44214.0,84.9245,85.4482,84.9245,85.2495,44214.0
2019-12-16 09:35:00,94.37,94.44,94.09,94.1,11451.0,85.2134,85.2766,84.9606,84.9696,11451.0
2019-12-16 09:40:00,94.08,94.22,93.9,93.93,13207.0,84.9515,85.078,84.789,84.8161,13207.0
2019-12-16 09:45:00,93.9,94.17,93.89,94.15,88363.0,84.789,85.0328,84.78,85.0148,88363.0
2019-12-16 09:50:00,94.15,94.22,94.07,94.22,7631.0,85.0148,85.078,84.9425,85.078,7631.0
2019-12-16 09:55:00,94.2,94.23,94.13,94.16,8050.0,85.0599,85.087,84.9967,85.0238,8050.0
2019-12-16 10:00:00,94.18,94.46,94.17,94.46,9577.0,85.0418,85.2947,85.0328,85.2947,9577.0
2019-12-16 10:05:00,94.48,94.6,94.41,94.58,13676.0,85.3127,85.4211,85.2495,85.403,13676.0
2019-12-16 10:10:00,94.61,94.75,94.59,94.71,10443.0,85.4301,85.5565,85.4121,85.5204,10443.0
2019-12-16 10:15:00,94.68,94.71,94.56,94.58,8455.0,85.4933,85.5204,85.385,85.403,8455.0
2019-12-16 10:20:00,94.6,94.62,94.5,94.59,17618.0,85.4211,85.4391,85.3308,85.4121,17618.0
2019-12-16 10:25:00,94.61,94.81,94.6,94.79,11208.0,85.4301,85.6107,85.4211,85.5927,11208.0
2019-12-16 10:30:00,94.8,94.83,94.69,94.71,15107.0,85.6017,85.6288,85.5024,85.5204,15107.0
2019-12-16 10:35:00,94.7,94.78,94.67,94.67,10396.0,85.5114,85.5836,85.4843,85.4843,10396.0
2019-12-16 10:40:00,94.66,94.66,94.5,94.52,6101.0,85.4753,85.4753,85.3308,85.3489,6101.0
2019-12-16 10:45:00,94.53,94.56,94.33,94.42,16947.0,85.3579,85.385,85.1773,85.2586,16947.0
2019-12-16 10:50:00,94.42,94.49,94.4,94.48,7849.0,85.2586,85.3218,85.2405,85.3127,7849.0
2019-12-16 10:55:00,94.48,94.49,94.39,94.43,9036.0,85.3127,85.3218,85.2315,85.2676,9036.0
2019-12-16 11:00:00,94.44,94.45,94.4,94.4,6210.0,85.2766,85.2856,85.2405,85.2405,6210.0
2019-12-16 11:05:00,94.39,94.49,94.36,94.48,16961.0,85.2315,85.3218,85.2044,85.3127,16961.0
2019-12-16 11:10:00,94.48,94.59,94.45,94.57,8947.0,85.3127,85.4121,85.2856,85.394,8947.0
2019-12-16 11:15:00,94.57,94.57,94.48,94.48,8521.0,85.394,85.394,85.3127,85.3127,8521.0
2019-12-16 11:20:00,94.48,94.48,94.43,94.46,5988.0,85.3127,85.3127,85.2676,85.2947,5988.0
2019-12-16 11:25:00,94.44,94.56,94.43,94.54,6488.0,85.2766,85.385,85.2676,85.3669,6488.0
2019-12-16 11:30:00,94.53,94.57,94.42,94.44,11790.0,85.3579,85.394,85.2586,85.2766,11790.0
2019-12-16 11:35:00,94.45,94.56,94.43,94.52,16729.0,85.2856,85.385,85.2676,85.3489,16729.0
2019-12-16 11:40:00,94.52,94.61,94.51,94.58,4962.0,85.3489,85.4301,85.3398,85.403,4962.0
2019-12-16 11:45:00,94.56,94.58,94.44,94.45,7976.0,85.385,85.403,85.2766,85.2856,7976.0
2019-12-16 11:50:00,94.46,94.47,94.32,94.34,10005.0,85.2947,85.3037,85.1683,85.1863,10005.0
2019-12-16 11:55:00,94.36,94.43,94.34,94.34,8120.0,85.2044,85.2676,85.1863,85.1863,8120.0
2019-12-16 12:00:00,94.34,94.51,94.34,94.44,8611.0,85.1863,85.3398,85.1863,85.2766,8611.0
2019-12-16 12:05:00,94.47,94.47,94.39,94.4,4364.0,85.3037,85.3037,85.2315,85.2405,4364.0
2019-12-16 12:10:00,94.39,94.46,94.38,94.45,5966.0,85.2315,85.2947,85.2224,85.2856,5966.0
2019-12-16 12:15:00,94.45,94.45,94.4,94.43,3451.0,85.2856,85.2856,85.2405,85.2676,3451.0
2019-12-16 12:20:00,94.42,94.42,94.35,94.37,5230.0,85.2586,85.2586,85.1953,85.2134,5230.0
2019-12-16 12:25:00,94.37,94.43,94.37,94.41,7142.0,85.2134,85.2676,85.2134,85.2495,7142.0
2019-12-16 12:30:00,94.41,94.43,94.38,94.38,7148.0,85.2495,85.2676,85.2224,85.2224,7148.0
2019-12-16 12:35:00,94.38,94.43,94.34,94.42,3980.0,85.2224,85.2676,85.1863,85.2586,3980.0
2019-12-16 12:40:00,94.42,94.42,94.35,94.35,5005.0,85.2586,85.2586,85.1953,85.1953,5005.0
2019-12-16 12:45:00,94.34,94.4,94.34,94.37,5694.0,85.1863,85.2405,85.1863,85.2134,5694.0
2019-12-16 12:50:00,94.37,94.4,94.34,94.34,5000.0,85.2134,85.2405,85.1863,85.1863,5000.0
2019-12-16 12:55:00,94.33,94.34,94.3,94.32,7865.0,85.1773,85.1863,85.1502,85.1683,7865.0
2019-12-16 13:00:00,94.31,94.34,94.29,94.34,6223.0,85.1592,85.1863,85.1412,85.1863,6223.0
2019-12-16 13:05:00,94.33,94.4,94.32,94.39,3165.0,85.1773,85.2405,85.1683,85.2315,3165.0
2019-12-16 13:10:00,94.39,94.4,94.33,94.38,4577.0,85.2315,85.2405,85.1773,85.2224,4577.0
2019-12-16 13:15:00,94.39,94.41,94.38,94.4,2883.0,85.2315,85.2495,85.2224,85.2405,2883.0
2019-12-16 13:20:00,94.39,94.43,94.37,94.41,5578.0,85.2315,85.2676,85.2134,85.2495,5578.0
2019-12-16 13:25:00,94.42,94.44,94.39,94.44,7140.0,85.2586,85.2766,85.2315,85.2766,7140.0
2019-12-16 13:30:00,94.44,94.44,94.4,94.4,4571.0,85.2766,85.2766,85.2405,85.2405,4571.0
2019-12-16 13:35:00,94.4,94.42,94.38,94.42,4836.0,85.2405,85.2586,85.2224,85.2586,4836.0
2019-12-16 13:40:00,94.41,94.45,94.41,94.44,5343.0,85.2495,85.2856,85.2495,85.2766,5343.0
2019-12-16 13:45:00,94.44,94.48,94.42,94.47,4745.0,85.2766,85.3127,85.2586,85.3037,4745.0
2019-12-16 13:50:00,94.48,94.49,94.41,94.43,5461.0,85.3127,85.3218,85.2495,85.2676,5461.0
2019-12-16 13:55:00,94.43,94.47,94.38,94.38,6059.0,85.2676,85.3037,85.2224,85.2224,6059.0
2019-12-16 14:00:00,94.4,94.43,94.34,94.34,3685.0,85.2405,85.2676,85.1863,85.1863,3685.0
2019-12-16 14:05:00,94.34,94.34,94.25,94.25,7550.0,85.1863,85.1863,85.105,85.105,7550.0
2019-12-16 14:10:00,94.24,94.26,94.23,94.23,3254.0,85.096,85.1141,85.087,85.087,3254.0
2019-12-16 14:15:00,94.21,94.23,94.18,94.2,8211.0,85.0689,85.087,85.0418,85.0599,8211.0
2019-12-16 14:20:00,94.19,94.21,94.11,94.12,5916.0,85.0509,85.0689,84.9786,84.9877,5916.0
2019-12-16 14:25:00,94.14,94.15,94.07,94.08,7968.0,85.0057,85.0148,84.9425,84.9515,7968.0
2019-12-16 14:30:00,94.07,94.07,94.03,94.04,7495.0,84.9425,84.9425,84.9064,84.9154,7495.0
2019-12-16 14:35:00,94.04,94.04,93.99,94.01,8498.0,84.9154,84.9154,84.8703,84.8883,8498.0
2019-12-16 14:40:00,94.0,94.09,93.97,94.06,11477.0,84.8793,84.9606,84.8522,84.9335,11477.0
2019-12-16 14:45:00,94.06,94.1,94.06,94.08,4926.0,84.9335,84.9696,84.9335,84.9515,4926.0
2019-12-16 14:50:00,94.09,94.09,94.03,94.03,5326.0,84.9606,84.9606,84.9064,84.9064,5326.0
2019-12-16 14:55:00,94.04,94.04,93.98,94.0,9519.0,84.9154,84.9154,84.8612,84.8793,9519.0
2019-12-16 15:00:00,93.98,94.09,93.96,94.05,11480.0,84.8612,84.9606,84.8432,84.9245,11480.0
2019-12-16 15:05:00,94.05,94.08,94.02,94.05,12004.0,84.9245,84.9515,84.8974,84.9245,12004.0
2019-12-16 15:10:00,94.05,94.11,94.01,94.03,13354.0,84.9245,84.9786,84.8883,84.9064,13354.0
2019-12-16 15:15:00,94.02,94.04,94.01,94.03,8168.0,84.8974,84.9154,84.8883,84.9064,8168.0
2019-12-16 15:20:00,94.04,94.09,94.03,94.09,27714.0,84.9154,84.9606,84.9064,84.9606,27714.0
2019-12-16 15:25:00,94.1,94.11,93.98,93.98,8585.0,84.9696,84.9786,84.8612,84.8612,8585.0
2019-12-16 15:30:00,93.98,94.06,93.98,94.04,16663.0,84.8612,84.9335,84.8612,84.9154,16663.0
2019-12-16 15:35:00,94.05,94.16,94.03,94.12,30369.0,84.9245,85.0238,84.9064,84.9877,30369.0
2019-12-16 15:40:00,94.11,94.12,94.02,94.06,16237.0,84.9786,84.9877,84.8974,84.9335,16237.0
2019-12-16 15:45:00,94.07,94.09,94.01,94.09,25315.0,84.9425,84.9606,84.8883,84.9606,25315.0
2019-12-16 15:50:00,94.1,94.14,94.03,94.06,103442.0,84.9696,85.0057,84.9064,84.9335,103442.0
2019-12-16 15:55:00,94.06,94.13,94.03,94.08,70424.0,84.9335,84.9967,84.9064,84.9515,70424.0
2019-12-17 09:30:00,94.67,94.67,94.21,94.54,68253.0,85.4843,85.4843,85.0689,85.3669,68253.0
2019-12-17 09:35:00,94.56,94.61,94.35,94.45,21551.0,85.385,85.4301,85.1953,85.2856,21551.0
2019-12-17 09:40:00,94.42,94.44,94.23,94.3,11578.0,85.2586,85.2766,85.087,85.1502,11578.0
2019-12-17 09:45:00,94.32,94.7,94.28,94.64,17975.0,85.1683,85.5114,85.1321,85.4572,17975.0
2019-12-17 09:50:00,94.6,94.84,94.6,94.81,14676.0,85.4211,85.6378,85.4211,85.6107,14676.0
2019-12-17 09:55:00,94.81,94.84,94.67,94.77,29691.0,85.6107,85.6378,85.4843,85.5746,29691.0
2019-12-17 10:00:00,94.77,94.91,94.74,94.82,23650.0,85.5746,85.701,85.5475,85.6197,23650.0
2019-12-17 10:05:00,94.83,94.93,94.81,94.88,11698.0,85.6288,85.7191,85.6107,85.6739,11698.0
2019-12-17 10:10:00,94.89,94.94,94.82,94.91,7344.0,85.683,85.7281,85.6197,85.701,7344.0
2019-12-17 10:15:00,94.93,94.93,94.75,94.84,10922.0,85.7191,85.7191,85.5565,85.6378,10922.0
2019-12-17 10:20:00,94.85,94.94,94.84,94.94,9564.0,85.6468,85.7281,85.6378,85.7281,9564.0
2019-12-17 10:25:00,94.94,94.96,94.87,94.88,7473.0,85.7281,85.7462,85.6649,85.6739,7473.0
2019-12-17 10:30:00,94.85,94.85,94.63,94.66,11877.0,85.6468,85.6468,85.4482,85.4753,11877.0
2019-12-17 10:35:00,94.63,94.66,94.53,94.59,9460.0,85.4482,85.4753,85.3579,85.4121,9460.0
2019-12-17 10:40:00,94.57,94.61,94.49,94.51,10371.0,85.394,85.4301,85.3218,85.3398,10371.0
2019-12-17 10:45:00,94.52,94.55,94.51,94.51,6885.0,85.3489,85.3759,85.3398,85.3398,6885.0
2019-12-17 10:50:00,94.52,94.57,94.47,94.48,6054.0,85.3489,85.394,85.3037,85.3127,6054.0
2019-12-17 10:55:00,94.45,94.46,94.35,94.39,9274.0,85.2856,85.2947,85.1953,85.2315,9274.0
2019-12-17 11:00:00,94.4,94.49,94.4,94.43,6386.0,85.2405,85.3218,85.2405,85.2676,6386.0
2019-12-17 11:05:00,94.43,94.5,94.38,94.39,8614.0,85.2676,85.3308,85.2224,85.2315,8614.0
2019-12-17 11:10:00,94.43,94.46,94.41,94.43,5042.0,85.2676,85.2947,85.2495,85.2676,5042.0
2019-12-17 11:15:00,94.43,94.46,94.4,94.4,3445.0,85.2676,85.2947,85.2405,85.2405,3445.0
2019-12-17 11:20:00,94.41,94.43,94.32,94.35,12384.0,85.2495,85.2676,85.1683,85.1953,12384.0
2019-12-17 11:25:00,94.34,94.38,94.31,94.33,6042.0,85.1863,85.2224,85.1592,85.1773,6042.0
2019-12-17 11:30:00,94.34,94.4,94.28,94.29,11094.0,85.1863,85.2405,85.1321,85.1412,11094.0
2019-12-17 11:35:00,94.31,94.39,94.31,94.39,5031.0,85.1592,85.2315,85.1592,85.2315,5031.0
2019-12-17 11:40:00,94.41,94.45,94.39,94.42,6289.0,85.2495,85.2856,85.2315,85.2586,6289.0
2019-12-17 11:45:00,94.43,94.51,94.43,94.47,9727.0,85.2676,85.3398,85.2676,85.3037,9727.0
2019-12-17 11:50:00,94.45,94.46,94.4,94.41,11643.0,85.2856,85.2947,85.2405,85.2495,11643.0
2019-12-17 11:55:00,94.42,94.47,94.41,94.47,8968.0,85.2586,85.3037,85.2495,85.3037,8968.0
2019-12-17 12:00:00,94.47,94.48,94.42,94.44,6712.0,85.3037,85.3127,85.2586,85.2766,6712.0
2019-12-17 12:05:00,94.44,94.47,94.41,94.42,7898.0,85.2766,85.3037,85.2495,85.2586,7898.0
2019-12-17 12:10:00,94.41,94.41,94.35,94.39,9449.0,85.2495,85.2495,85.1953,85.2315,9449.0
2019-12-17 12:15:00,94.39,94.4,94.37,94.39,6197.0,85.2315,85.2405,85.2134,85.2315,6197.0
2019-12-17 12:20:00,94.39,94.39,94.31,94.31,6750.0,85.2315,85.2315,85.1592,85.1592,6750.0
2019-12-17 12:25:00,94.3,94.34,94.28,94.31,4337.0,85.1502,85.1863,85.1321,85.1592,4337.0
2019-12-17 12:30:00,94.3,94.3,94.28,94.3,2709.0,85.1502,85.1502,85.1321,85.1502,2709.0
2019-12-17 12:35:00,94.29,94.34,94.28,94.34,5589.0,85.1412,85.1863,85.1321,85.1863,5589.0
2019-12-17 12:40:00,94.33,94.36,94.3,94.34,7904.0,85.1773,85.2044,85.1502,85.1863,7904.0
2019-12-17 12:45:00,94.34,94.42,94.33,94.38,5295.0,85.1863,85.2586,85.1773,85.2224,5295.0
2019-12-17 12:50:00,94.38,94.43,94.35,94.39,3965.0,85.2224,85.2676,85.1953,85.2315,3965.0
2019-12-17 12:55:00,94.39,94.42,94.36,94.39,5352.0,85.2315,85.2586,85.2044,85.2315,5352.0
2019-12-17 13:00:00,94.36,94.36,94.35,94.36,3675.0,85.2044,85.2044,85.1953,85.2044,3675.0
2019-12-17 13:05:00,94.35,94.36,94.32,94.34,5107.0,85.1953,85.2044,85.1683,85.1863,5107.0
2019-12-17 13:10:00,94.34,94.37,94.34,94.37,3105.0,85.1863,85.2134,85.1863,85.2134,3105.0
2019-12-17 13:15:00,94.37,94.39,94.37,94.38,3039.0,85.2134,85.2315,85.2134,85.2224,3039.0
2019-12-17 13:20:00,94.38,94.38,94.32,94.35,5477.0,85.2224,85.2224,85.1683,85.1953,5477.0
2019-12-17 13:25:00,94.36,94.38,94.33,94.38,3878.0,85.2044,85.2224,85.1773,85.2224,3878.0
2019-12-17 13:30:00,94.36,94.37,94.32,94.33,6165.0,85.2044,85.2134,85.1683,85.1773,6165.0
2019-12-17 13:35:00,94.32,94.32,94.22,94.23,8746.0,85.1683,85.1683,85.078,85.087,8746.0
2019-12-17 13:40:00,94.23,94.26,94.23,94.25,6914.0,85.087,85.1141,85.087,85.105,6914.0
2019-12-17 13:45:00,94.25,94.35,94.22,94.26,22261.0,85.105,85.1953,85.078,85.1141,22261.0
2019-12-17 13:50:00,94.25,94.26,94.16,94.22,8369.0,85.105,85.1141,85.0238,85.078,8369.0
2019-12-17 13:55:00,94.22,94.23,94.18,94.19,3663.0,85.078,85.087,85.0418,85.0509,3663.0
2019-12-17 14:00:00,94.22,94.26,94.17,94.2,9281.0,85.078,85.1141,85.0328,85.0599,9281.0
2019-12-17 14:05:00,94.2,94.22,94.17,94.22,7328.0,85.0599,85.078,85.0328,85.078,7328.0
2019-12-17 14:10:00,94.22,94.31,94.21,94.27,8856.0,85.078,85.1592,85.0689,85.1231,8856.0
2019-12-17 14:15:00,94.28,94.37,94.28,94.35,5502.0,85.1321,85.2134,85.1321,85.1953,5502.0
2019-12-17 14:20:00,94.35,94.4,94.31,94.31,5872.0,85.1953,85.2405,85.1592,85.1592,5872.0
2019-12-17 14:25:00,94.32,94.32,94.29,94.3,5960.0,85.1683,85.1683,85.1412,85.1502,5960.0
2019-12-17 14:30:00,94.29,94.32,94.28,94.31,12082.0,85.1412,85.1683,85.1321,85.1592,12082.0
2019-12-17 14:35:00,94.31,94.34,94.31,94.34,4589.0,85.1592,85.1863,85.1592,85.1863,4589.0
2019-12-17 14:40:00,94.35,94.4,94.35,94.38,6247.0,85.1953,85.2405,85.1953,85.2224,6247.0
2019-12-17 14:45:00,94.39,94.41,94.37,94.39,6298.0,85.2315,85.2495,85.2134,85.2315,6298.0
2019-12-17 14:50:00,94.39,94.4,94.36,94.37,4783.0,85.2315,85.2405,85.2044,85.2134,4783.0
2019-12-17 14:55:00,94.37,94.37,94.32,94.33,11261.0,85.2134,85.2134,85.1683,85.1773,11261.0
2019-12-17 15:00:00,94.32,94.32,94.26,94.27,9197.0,85.1683,85.1683,85.1141,85.1231,9197.0
2019-12-17 15:05:00,94.27,94.29,94.25,94.27,6618.0,85.1231,85.1412,85.105,85.1231,6618.0
2019-12-17 15:10:00,94.27,94.27,94.22,94.23,7680.0,85.1231,85.1231,85.078,85.087,7680.0
2019-12-17 15:15:00,94.24,94.28,94.21,94.26,10932.0,85.096,85.1321,85.0689,85.1141,10932.0
2019-12-17 15:20:00,94.27,94.29,94.26,94.29,10614.0,85.1231,85.1412,85.1141,85.1412,10614.0
2019-12-17 15:25:00,94.29,94.3,94.25,94.27,7209.0,85.1412,85.1502,85.105,85.1231,7209.0
2019-12-17 15:30:00,94.26,94.31,94.26,94.27,16768.0,85.1141,85.1592,85.1141,85.1231,16768.0
2019-12-17 15:35:00,94.28,94.31,94.25,94.27,17624.0,85.1321,85.1592,85.105,85.1231,17624.0
2019-12-17 15:40:00,94.26,94.28,94.22,94.23,13802.0,85.1141,85.1321,85.078,85.087,13802.0
2019-12-17 15:45:00,94.23,94.31,94.22,94.31,17868.0,85.087,85.1592,85.078,85.1592,17868.0
2019-12-17 15:50:00,94.31,94.35,94.15,94.2,40088.0,85.1592,85.1953,85.0148,85.0599,40088.0
2019-12-17 15:55:00,94.2,94.33,94.19,94.19,77669.0,85.0599,85.1773,85.0509,85.0509,77669.0
2019-12-18 09:30:00,94.21,94.21,93.84,93.93,40342.0,85.0689,85.0689,84.7348,84.8161,40342.0
2019-12-18 09:35:00,93.91,93.91,93.63,93.83,15659.0,84.798,84.798,84.5452,84.7258,15659.0
2019-12-18 09:40:00,93.88,93.88,93.66,93.68,4993.0,84.7709,84.7709,84.5723,84.5904,4993.0
2019-12-18 09:45:00,93.73,93.85,93.62,93.72,8599.0,84.6355,84.7439,84.5362,84.6265,8599.0
2019-12-18 09:50:00,93.76,93.95,93.76,93.85,5796.0,84.6626,84.8342,84.6626,84.7439,5796.0
2019-12-18 09:55:00,93.88,93.88,93.76,93.76,4508.0,84.7709,84.7709,84.6626,84.6626,4508.0
2019-12-18 10:00:00,93.7,93.76,93.5,93.5,14295.0,84.6084,84.6626,84.4278,84.4278,14295.0
2019-12-18 10:05:00,93.52,93.52,93.44,93.46,24939.0,84.4459,84.4459,84.3736,84.3917,24939.0
2019-12-18 10:10:00,93.44,93.63,93.44,93.62,11626.0,84.3736,84.5452,84.3736,84.5362,11626.0
2019-12-18 10:15:00,93.6,93.68,93.52,93.58,5290.0,84.5181,84.5904,84.4459,84.5001,5290.0
2019-12-18 10:20:00,93.54,93.62,93.45,93.59,5429.0,84.4639,84.5362,84.3827,84.5091,5429.0
2019-12-18 10:25:00,93.57,93.58,93.47,93.51,5682.0,84.491,84.5001,84.4007,84.4369,5682.0
2019-12-18 10:30:00,93.47,93.56,93.46,93.56,4306.0,84.4007,84.482,84.3917,84.482,4306.0
2019-12-18 10:35:00,93.57,93.62,93.54,93.56,4486.0,84.491,84.5362,84.4639,84.482,4486.0
2019-12-18 10:40:00,93.55,93.66,93.55,93.61,9129.0,84.473,84.5723,84.473,84.5271,9129.0
2019-12-18 10:45:00,93.6,93.63,93.56,93.63,5128.0,84.5181,84.5452,84.482,84.5452,5128.0
2019-12-18 10:50:00,93.65,93.8,93.65,93.8,11729.0,84.5633,84.6987,84.5633,84.6987,11729.0
2019-12-18 10:55:00,93.84,93.95,93.8,93.93,7859.0,84.7348,84.8342,84.6987,84.8161,7859.0
2019-12-18 11:00:00,93.93,93.97,93.87,93.97,10441.0,84.8161,84.8522,84.7619,84.8522,10441.0
2019-12-18 11:05:00,93.95,93.95,93.86,93.88,5832.0,84.8342,84.8342,84.7529,84.7709,5832.0
2019-12-18 11:10:00,93.89,93.95,93.84,93.88,7982.0,84.78,84.8342,84.7348,84.7709,7982.0
2019-12-18 11:15:00,93.87,93.96,93.87,93.96,10137.0,84.7619,84.8432,84.7619,84.8432,10137.0
2019-12-18 11:20:00,93.98,94.03,93.93,94.02,6466.0,84.8612,84.9064,84.8161,84.8974,6466.0
2019-12-18 11:25:00,94.02,94.06,93.98,94.0,5711.0,84.8974,84.9335,84.8612,84.8793,5711.0
2019-12-18 11:30:00,94.01,94.03,93.9,93.9,6139.0,84.8883,84.9064,84.789,84.789,6139.0
2019-12-18 11:35:00,93.9,93.96,93.9,93.94,3854.0,84.789,84.8432,84.789,84.8251,3854.0
2019-12-18 11:40:00,93.92,93.93,93.87,93.9,8758.0,84.8071,84.8161,84.7619,84.789,8758.0
2019-12-18 11:45:00,93.92,93.96,93.92,93.94,9656.0,84.8071,84.8432,84.8071,84.8251,9656.0
2019-12-18 11:50:00,93.92,93.92,93.82,93.85,5601.0,84.8071,84.8071,84.7168,84.7439,5601.0
2019-12-18 11:55:00,93.86,93.86,93.8,93.85,8194.0,84.7529,84.7529,84.6987,84.7439,8194.0
2019-12-18 12:00:00,93.83,93.87,93.81,93.86,5825.0,84.7258,84.7619,84.7077,84.7529,5825.0
2019-12-18 12:05:00,93.87,93.87,93.79,93.81,5847.0,84.7619,84.7619,84.6897,84.7077,5847.0
2019-12-18 12:10:00,93.8,93.86,93.78,93.84,6080.0,84.6987,84.7529,84.6807,84.7348,6080.0
2019-12-18 12:15:00,93.85,93.87,93.81,93.81,8086.0,84.7439,84.7619,84.7077,84.7077,8086.0
2019-12-18 12:20:00,93.8,93.81,93.76,93.77,5262.0,84.6987,84.7077,84.6626,84.6716,5262.0
2019-12-18 12:25:00,93.77,93.86,93.76,93.82,8265.0,84.6716,84.7529,84.6626,84.7168,8265.0
2019-12-18 12:30:00,93.82,93.87,93.81,93.85,14783.0,84.7168,84.7619,84.7077,84.7439,14783.0
2019-12-18 12:35:00,93.85,93.85,93.76,93.78,6612.0,84.7439,84.7439,84.6626,84.6807,6612.0
2019-12-18 12:40:00,93.78,93.79,93.75,93.76,2344.0,84.6807,84.6897,84.6536,84.6626,2344.0
2019-12-18 12:45:00,93.76,93.84,93.75,93.84,6371.0,84.6626,84.7348,84.6536,84.7348,6371.0
2019-12-18 12:50:00,93.83,93.83,93.81,93.81,4041.0,84.7258,84.7258,84.7077,84.7077,4041.0
2019-12-18 12:55:00,93.8,93.86,93.8,93.84,5821.0,84.6987,84.7529,84.6987,84.7348,5821.0
2019-12-18 13:00:00,93.84,93.92,93.84,93.92,3514.0,84.7348,84.8071,84.7348,84.8071,3514.0
2019-12-18 13:05:00,93.93,93.97,93.92,93.97,3982.0,84.8161,84.8522,84.8071,84.8522,3982.0
2019-12-18 13:10:00,93.96,94.03,93.95,94.02,8849.0,84.8432,84.9064,84.8342,84.8974,8849.0
2019-12-18 13:15:00,94.03,94.12,94.03,94.1,9992.0,84.9064,84.9877,84.9064,84.9696,9992.0
2019-12-18 13:20:00,94.11,94.13,94.07,94.08,5133.0,84.9786,84.9967,84.9425,84.9515,5133.0
2019-12-18 13:25:00,94.08,94.1,94.04,94.05,3712.0,84.9515,84.9696,84.9154,84.9245,3712.0
2019-12-18 13:30:00,94.05,94.05,93.99,93.99,5219.0,84.9245,84.9245,84.8703,84.8703,5219.0
2019-12-18 13:35:00,93.98,94.13,93.97,94.13,4951.0,84.8612,84.9967,84.8522,84.9967,4951.0
2019-12-18 13:40:00,94.14,94.14,94.09,94.13,4839.0,85.0057,85.0057,84.9606,84.9967,4839.0
2019-12-18 13:45:00,94.11,94.16,94.09,94.16,8804.0,84.9786,85.0238,84.9606,85.0238,8804.0
2019-12-18 13:50:00,94.21,94.21,94.17,94.17,2965.0,85.0689,85.0689,85.0328,85.0328,2965.0
2019-12-18 13:55:00,94.17,94.18,94.14,94.17,3535.0,85.0328,85.0418,85.0057,85.0328,3535.0
2019-12-18 14:00:00,94.18,94.2,94.1,94.13,5929.0,85.0418,85.0599,84.9696,84.9967,5929.0
2019-12-18 14:05:00,94.13,94.17,94.12,94.12,11080.0,84.9967,85.0328,84.9877,84.9877,11080.0
2019-12-18 14:10:00,94.12,94.14,94.12,94.14,9637.0,84.9877,85.0057,84.9877,85.0057,9637.0
2019-12-18 14:15:00,94.14,94.23,94.14,94.22,5854.0,85.0057,85.087,85.0057,85.078,5854.0
2019-12-18 14:20:00,94.2,94.22,94.19,94.21,4549.0,85.0599,85.078,85.0509,85.0689,4549.0
2019-12-18 14:25:00,94.19,94.24,94.17,94.18,12967.0,85.0509,85.096,85.0328,85.0418,12967.0
2019-12-18 14:30:00,94.18,94.26,94.17,94.26,5129.0,85.0418,85.1141,85.0328,85.1141,5129.0
2019-12-18 14:35:00,94.24,94.26,94.17,94.18,7497.0,85.096,85.1141,85.0328,85.0418,7497.0
2019-12-18 14:40:00,94.17,94.2,94.16,94.2,4680.0,85.0328,85.0599,85.0238,85.0599,4680.0
2019-12-18 14:45:00,94.19,94.26,94.19,94.26,8184.0,85.0509,85.1141,85.0509,85.1141,8184.0
2019-12-18 14:50:00,94.25,94.27,94.22,94.27,5807.0,85.105,85.1231,85.078,85.1231,5807.0
2019-12-18 14:55:00,94.25,94.26,94.22,94.23,6066.0,85.105,85.1141,85.078,85.087,6066.0
2019-12-18 15:00:00,94.23,94.3,94.22,94.3,6805.0,85.087,85.1502,85.078,85.1502,6805.0
2019-12-18 15:05:00,94.3,94.35,94.29,94.34,4827.0,85.1502,85.1953,85.1412,85.1863,4827.0
2019-12-18 15:10:00,94.35,94.35,94.27,94.27,10514.0,85.1953,85.1953,85.1231,85.1231,10514.0
2019-12-18 15:15:00,94.26,94.33,94.24,94.33,10421.0,85.1141,85.1773,85.096,85.1773,10421.0
2019-12-18 15:20:00,94.32,94.34,94.3,94.33,9276.0,85.1683,85.1863,85.1502,85.1773,9276.0
2019-12-18 15:25:00,94.32,94.36,94.31,94.36,5091.0,85.1683,85.2044,85.1592,85.2044,5091.0
2019-12-18 15:30:00,94.37,94.38,94.28,94.28,13170.0,85.2134,85.2224,85.1321,85.1321,13170.0
2019-12-18 15:35:00,94.28,94.37,94.28,94.37,13876.0,85.1321,85.2134,85.1321,85.2134,13876.0
2019-12-18 15:40:00,94.37,94.46,94.36,94.45,16490.0,85.2134,85.2947,85.2044,85.2856,16490.0
2019-12-18 15:45:00,94.46,94.46,94.35,94.45,30572.0,85.2947,85.2947,85.1953,85.2856,30572.0
2019-12-18 15:50:00,94.46,94.48,94.43,94.47,31044.0,85.2947,85.3127,85.2676,85.3037,31044.0
2019-12-18 15:55:00,94.47,94.48,94.36,94.45,91288.0,85.3037,85.3127,85.2044,85.2856,91288.0
2019-12-19 09:30:00,94.52,94.75,94.3,94.54,51924.0,85.3489,85.5565,85.1502,85.3669,51924.0
2019-12-19 09:35:00,94.55,94.67,94.45,94.58,20922.0,85.3759,85.4843,85.2856,85.403,20922.0
2019-12-19 09:40:00,94.63,94.7,94.47,94.53,10174.0,85.4482,85.5114,85.3037,85.3579,10174.0
2019-12-19 09:45:00,94.51,94.51,94.32,94.32,4601.0,85.3398,85.3398,85.1683,85.1683,4601.0
2019-12-19 09:50:00,94.27,94.36,94.21,94.21,6002.0,85.1231,85.2044,85.0689,85.0689,6002.0
2019-12-19 09:55:00,94.21,94.28,94.13,94.28,8454.0,85.0689,85.1321,84.9967,85.1321,8454.0
2019-12-19 10:00:00,94.27,94.38,94.24,94.38,7509.0,85.1231,85.2224,85.096,85.2224,7509.0
2019-12-19 10:05:00,94.39,94.55,94.37,94.53,6365.0,85.2315,85.3759,85.2134,85.3579,6365.0
2019-12-19 10:10:00,94.52,94.55,94.43,94.48,6081.0,85.3489,85.3759,85.2676,85.3127,6081.0
2019-12-19 10:15:00,94.45,94.46,94.3,94.36,17272.0,85.2856,85.2947,85.1502,85.2044,17272.0
2019-12-19 10:20:00,94.4,94.42,94.16,94.35,14358.0,85.2405,85.2586,85.0238,85.1953,14358.0
2019-12-19 10:25:00,94.35,94.35,94.21,94.31,12142.0,85.1953,85.1953,85.0689,85.1592,12142.0
2019-12-19 10:30:00,94.33,94.38,94.25,94.32,4727.0,85.1773,85.2224,85.105,85.1683,4727.0
2019-12-19 10:35:00,94.33,94.41,94.29,94.29,10309.0,85.1773,85.2495,85.1412,85.1412,10309.0
2019-12-19 10:40:00,94.29,94.3,94.24,94.29,5671.0,85.1412,85.1502,85.096,85.1412,5671.0
2019-12-19 10:45:00,94.3,94.33,94.23,94.28,8436.0,85.1502,85.1773,85.087,85.1321,8436.0
2019-12-19 10:50:00,94.29,94.32,94.18,94.18,8126.0,85.1412,85.1683,85.0418,85.0418,8126.0
2019-12-19 10:55:00,94.16,94.19,94.03,94.08,10388.0,85.0238,85.0509,84.9064,84.9515,10388.0
2019-12-19 11:00:00,94.09,94.11,94.03,94.08,11586.0,84.9606,84.9786,84.9064,84.9515,11586.0
2019-12-19 11:05:00,94.1,94.1,93.98,94.0,9348.0,84.9696,84.9696,84.8612,84.8793,9348.0
2019-12-19 11:10:00,94.0,94.0,93.91,93.94,9626.0,84.8793,84.8793,84.798,84.8251,9626.0
2019-12-19 11:15:00,93.94,94.03,93.93,93.98,19745.0,84.8251,84.9064,84.8161,84.8612,19745.0
2019-12-19 11:20:00,93.99,94.1,93.99,94.05,7657.0,84.8703,84.9696,84.8703,84.9245,7657.0
2019-12-19 11:25:00,94.07,94.08,93.94,93.97,10020.0,84.9425,84.9515,84.8251,84.8522,10020.0
2019-12-19 11:30:00,93.96,94.06,93.96,94.0,6411.0,84.8432,84.9335,84.8432,84.8793,6411.0
2019-12-19 11:35:00,94.01,94.02,93.92,93.93,4660.0,84.8883,84.8974,84.8071,84.8161,4660.0
2019-12-19 11:40:00,93.93,93.95,93.87,93.92,12324.0,84.8161,84.8342,84.7619,84.8071,12324.0
2019-12-19 11:45:00,93.93,93.99,93.92,93.98,4738.0,84.8161,84.8703,84.8071,84.8612,4738.0
2019-12-19 11:50:00,93.98,94.01,93.94,93.99,6294.0,84.8612,84.8883,84.8251,84.8703,6294.0
2019-12-19 11:55:00,94.02,94.04,93.94,93.95,6541.0,84.8974,84.9154,84.8251,84.8342,6541.0
2019-12-19 12:00:00,93.94,94.0,93.94,94.0,3746.0,84.8251,84.8793,84.8251,84.8793,3746.0
2019-12-19 12:05:00,94.0,94.09,93.95,94.03,10459.0,84.8793,84.9606,84.8342,84.9064,10459.0
2019-12-19 12:10:00,94.03,94.16,94.01,94.16,5104.0,84.9064,85.0238,84.8883,85.0238,5104.0
2019-12-19 12:15:00,94.16,94.19,94.12,94.15,5967.0,85.0238,85.0509,84.9877,85.0148,5967.0
2019-12-19 12:20:00,94.17,94.2,94.1,94.1,3753.0,85.0328,85.0599,84.9696,84.9696,3753.0
2019-12-19 12:25:00,94.1,94.17,94.1,94.14,6561.0,84.9696,85.0328,84.9696,85.0057,6561.0
2019-12-19 12:30:00,94.14,94.18,94.13,94.13,5418.0,85.0057,85.0418,84.9967,84.9967,5418.0
2019-12-19 12:35:00,94.13,94.19,94.12,94.16,5798.0,84.9967,85.0509,84.9877,85.0238,5798.0
2019-12-19 12:40:00,94.15,94.18,94.13,94.15,4384.0,85.0148,85.0418,84.9967,85.0148,4384.0
2019-12-19 12:45:00,94.15,94.18,94.14,94.15,4988.0,85.0148,85.0418,85.0057,85.0148,4988.0
2019-12-19 12:50:00,94.15,94.17,94.14,94.17,4734.0,85.0148,85.0328,85.0057,85.0328,4734.0
2019-12-19 12:55:00,94.17,94.17,94.11,94.11,4853.0,85.0328,85.0328,84.9786,84.9786,4853.0
2019-12-19 13:00:00,94.11,94.11,94.05,94.05,3325.0,84.9786,84.9786,84.9245,84.9245,3325.0
2019-12-19 13:05:00,94.06,94.11,94.06,94.11,8446.0,84.9335,84.9786,84.9335,84.9786,8446.0
2019-12-19 13:10:00,94.12,94.14,94.09,94.12,6358.0,84.9877,85.0057,84.9606,84.9877,6358.0
2019-12-19 13:15:00,94.13,94.2,94.12,94.18,7971.0,84.9967,85.0599,84.9877,85.0418,7971.0
2019-12-19 13:20:00,94.19,94.19,94.09,94.09,7807.0,85.0509,85.0509,84.9606,84.9606,7807.0
2019-12-19 13:25:00,94.09,94.11,94.06,94.1,6783.0,84.9606,84.9786,84.9335,84.9696,6783.0
2019-12-19 13:30:00,94.1,94.14,94.09,94.12,5493.0,84.9696,85.0057,84.9606,84.9877,5493.0
2019-12-19 13:35:00,94.13,94.16,94.0,94.12,153986.0,84.9967,85.0238,84.8793,84.9877,153986.0
2019-12-19 13:40:00,94.1,94.14,94.01,94.09,17151.0,84.9696,85.0057,84.8883,84.9606,17151.0
2019-12-19 13:45:00,94.11,94.2,94.08,94.17,11070.0,84.9786,85.0599,84.9515,85.0328,11070.0
2019-12-19 13:50:00,94.15,94.17,94.11,94.12,7034.0,85.0148,85.0328,84.9786,84.9877,7034.0
2019-12-19 13:55:00,94.14,94.29,94.13,94.25,11945.0,85.0057,85.1412,84.9967,85.105,11945.0
2019-12-19 14:00:00,94.24,94.27,94.23,94.23,6677.0,85.096,85.1231,85.087,85.087,6677.0
2019-12-19 14:05:00,94.24,94.27,94.23,94.24,6354.0,85.096,85.1231,85.087,85.096,6354.0
2019-12-19 14:10:00,94.25,94.28,94.21,94.21,14533.0,85.105,85.1321,85.0689,85.0689,14533.0
2019-12-19 14:15:00,94.21,94.23,94.2,94.21,6296.0,85.0689,85.087,85.0599,85.0689,6296.0
2019-12-19 14:20:00,94.21,94.25,94.21,94.21,7297.0,85.0689,85.105,85.0689,85.0689,7297.0
2019-12-19 14:25:00,94.21,94.29,94.2,94.25,4933.0,85.0689,85.1412,85.0599,85.105,4933.0
2019-12-19 14:30:00,94.25,94.28,94.25,94.26,5479.0,85.105,85.1321,85.105,85.1141,5479.0
2019-12-19 14:35:00,94.25,94.26,94.18,94.24,6058.0,85.105,85.1141,85.0418,85.096,6058.0
2019-12-19 14:40:00,94.24,94.28,94.18,94.23,7009.0,85.096,85.1321,85.0418,85.087,7009.0
2019-12-19 14:45:00,94.23,94.3,94.22,94.26,7404.0,85.087,85.1502,85.078,85.1141,7404.0
2019-12-19 14:50:00,94.27,94.27,94.21,94.21,3584.0,85.1231,85.1231,85.0689,85.0689,3584.0
2019-12-19 14:55:00,94.21,94.29,94.21,94.27,9665.0,85.0689,85.1412,85.0689,85.1231,9665.0
2019-12-19 15:00:00,94.26,94.29,94.22,94.26,6840.0,85.1141,85.1412,85.078,85.1141,6840.0
2019-12-19 15:05:00,94.27,94.31,94.23,94.26,11780.0,85.1231,85.1592,85.087,85.1141,11780.0
2019-12-19 15:10:00,94.26,94.28,94.25,94.26,6926.0,85.1141,85.1321,85.105,85.1141,6926.0
2019-12-19 15:15:00,94.25,94.29,94.25,94.27,9785.0,85.105,85.1412,85.105,85.1231,9785.0
2019-12-19 15:20:00,94.26,94.32,94.25,94.25,10665.0,85.1141,85.1683,85.105,85.105,10665.0
2019-12-19 15:25:00,94.26,94.29,94.21,94.21,8738.0,85.1141,85.1412,85.0689,85.0689,8738.0
2019-12-19 15:30:00,94.22,94.27,94.22,94.26,16379.0,85.078,85.1231,85.078,85.1141,16379.0
2019-12-19 15:35:00,94.26,94.26,94.23,94.26,15606.0,85.1141,85.1141,85.087,85.1141,15606.0
2019-12-19 15:40:00,94.26,94.35,94.25,94.34,14739.0,85.1141,85.1953,85.105,85.1863,14739.0
2019-12-19 15:45:00,94.34,94.35,94.27,94.3,26504.0,85.1863,85.1953,85.1231,85.1502,26504.0
2019-12-19 15:50:00,94.31,94.39,94.29,94.39,44209.0,85.1592,85.2315,85.1412,85.2315,44209.0
2019-12-19 15:55:00,94.38,94.46,94.17,94.27,339210.0,85.2224,85.2947,85.0328,85.1231,339210.0
2019-12-20 09:30:00,94.99,95.46,94.5,94.59,406383.0,85.7732,86.1976,85.3308,85.4121,406383.0
2019-12-20 09:35:00,94.47,94.71,94.33,94.61,6702.0,85.3037,85.5204,85.1773,85.4301,6702.0
2019-12-20 09:40:00,94.52,94.91,94.48,94.56,8438.0,85.3489,85.701,85.3127,85.385,8438.0
2019-12-20 09:45:00,94.59,94.73,94.4,94.64,7525.0,85.4121,85.5385,85.2405,85.4572,7525.0
2019-12-20 09:50:00,94.68,94.69,94.48,94.5,3860.0,85.4933,85.5024,85.3127,85.3308,3860.0
2019-12-20 09:55:00,94.48,94.54,94.41,94.41,9470.0,85.3127,85.3669,85.2495,85.2495,9470.0
2019-12-20 10:00:00,94.4,94.5,94.3,94.49,12897.0,85.2405,85.3308,85.1502,85.3218,12897.0
2019-12-20 10:05:00,94.48,94.68,94.47,94.5,9190.0,85.3127,85.4933,85.3037,85.3308,9190.0
2019-12-20 10:10:00,94.46,94.55,94.36,94.42,7741.0,85.2947,85.3759,85.2044,85.2586,7741.0
2019-12-20 10:15:00,94.44,94.53,94.42,94.49,9927.0,85.2766,85.3579,85.2586,85.3218,9927.0
2019-12-20 10:20:00,94.42,94.45,94.32,94.43,17167.0,85.2586,85.2856,85.1683,85.2676,17167.0
2019-12-20 10:25:00,94.45,94.47,94.37,94.45,7617.0,85.2856,85.3037,85.2134,85.2856,7617.0
2019-12-20 10:30:00,94.44,94.46,94.4,94.46,4007.0,85.2766,85.2947,85.2405,85.2947,4007.0
2019-12-20 10:35:00,94.45,94.49,94.3,94.33,6593.0,85.2856,85.3218,85.1502,85.1773,6593.0
2019-12-20 10:40:00,94.32,94.38,94.28,94.37,7785.0,85.1683,85.2224,85.1321,85.2134,7785.0
2019-12-20 10:45:00,94.39,94.48,94.39,94.42,7117.0,85.2315,85.3127,85.2315,85.2586,7117.0
2019-12-20 10:50:00,94.42,94.6,94.42,94.59,17293.0,85.2586,85.4211,85.2586,85.4121,17293.0
2019-12-20 10:55:00,94.58,94.64,94.54,94.63,8081.0,85.403,85.4572,85.3669,85.4482,8081.0
2019-12-20 11:00:00,94.63,94.68,94.53,94.65,11201.0,85.4482,85.4933,85.3579,85.4662,11201.0
2019-12-20 11:05:00,94.65,94.65,94.57,94.62,5317.0,85.4662,85.4662,85.394,85.4391,5317.0
2019-12-20 11:10:00,94.62,94.63,94.58,94.62,7113.0,85.4391,85.4482,85.403,85.4391,7113.0
2019-12-20 11:15:00,94.63,94.65,94.59,94.62,7848.0,85.4482,85.4662,85.4121,85.4391,7848.0
2019-12-20 11:20:00,94.6,94.61,94.53,94.55,5492.0,85.4211,85.4301,85.3579,85.3759,5492.0
2019-12-20 11:25:00,94.55,94.6,94.54,94.54,8263.0,85.3759,85.4211,85.3669,85.3669,8263.0
2019-12-20 11:30:00,94.55,94.68,94.54,94.6,15390.0,85.3759,85.4933,85.3669,85.4211,15390.0
2019-12-20 11:35:00,94.61,94.62,94.56,94.56,4825.0,85.4301,85.4391,85.385,85.385,4825.0
2019-12-20 11:40:00,94.56,94.56,94.44,94.54,11935.0,85.385,85.385,85.2766,85.3669,11935.0
2019-12-20 11:45:00,94.52,94.54,94.46,94.48,9782.0,85.3489,85.3669,85.2947,85.3127,9782.0
2019-12-20 11:50:00,94.47,94.5,94.44,94.47,6776.0,85.3037,85.3308,85.2766,85.3037,6776.0
2019-12-20 11:55:00,94.47,94.49,94.41,94.49,6984.0,85.3037,85.3218,85.2495,85.3218,6984.0
2019-12-20 12:00:00,94.46,94.47,94.41,94.43,5156.0,85.2947,85.3037,85.2495,85.2676,5156.0
2019-12-20 12:05:00,94.42,94.42,94.32,94.32,11271.0,85.2586,85.2586,85.1683,85.1683,11271.0
2019-12-20 12:10:00,94.32,94.42,94.28,94.41,14213.0,85.1683,85.2586,85.1321,85.2495,14213.0
2019-12-20 12:15:00,94.42,94.56,94.41,94.5,16827.0,85.2586,85.385,85.2495,85.3308,16827.0
2019-12-20 12:20:00,94.5,94.55,94.46,94.46,6038.0,85.3308,85.3759,85.2947,85.2947,6038.0
2019-12-20 12:25:00,94.47,94.54,94.47,94.52,8446.0,85.3037,85.3669,85.3037,85.3489,8446.0
2019-12-20 12:30:00,94.52,94.53,94.43,94.45,7481.0,85.3489,85.3579,85.2676,85.2856,7481.0
2019-12-20 12:35:00,94.46,94.46,94.3,94.31,12688.0,85.2947,85.2947,85.1502,85.1592,12688.0
2019-12-20 12:40:00,94.3,94.34,94.27,94.29,11387.0,85.1502,85.1863,85.1231,85.1412,11387.0
2019-12-20 12:45:00,94.28,94.34,94.27,94.27,12775.0,85.1321,85.1863,85.1231,85.1231,12775.0
2019-12-20 12:50:00,94.26,94.27,94.22,94.26,10282.0,85.1141,85.1231,85.078,85.1141,10282.0
2019-12-20 12:55:00,94.26,94.26,94.19,94.23,7342.0,85.1141,85.1141,85.0509,85.087,7342.0
2019-12-20 13:00:00,94.22,94.23,94.18,94.2,11318.0,85.078,85.087,85.0418,85.0599,11318.0
2019-12-20 13:05:00,94.21,94.21,94.17,94.2,6165.0,85.0689,85.0689,85.0328,85.0599,6165.0
2019-12-20 13:10:00,94.2,94.21,94.08,94.13,25714.0,85.0599,85.0689,84.9515,84.9967,25714.0
2019-12-20 13:15:00,94.13,94.17,94.08,94.17,17265.0,84.9967,85.0328,84.9515,85.0328,17265.0
2019-12-20 13:20:00,94.17,94.23,94.16,94.21,18319.0,85.0328,85.087,85.0238,85.0689,18319.0
2019-12-20 13:25:00,94.21,94.23,94.17,94.2,12507.0,85.0689,85.087,85.0328,85.0599,12507.0
2019-12-20 13:30:00,94.2,94.26,94.18,94.25,10631.0,85.0599,85.1141,85.0418,85.105,10631.0
2019-12-20 13:35:00,94.25,94.26,94.17,94.19,55470.0,85.105,85.1141,85.0328,85.0509,55470.0
2019-12-20 13:40:00,94.18,94.37,94.18,94.32,29363.0,85.0418,85.2134,85.0418,85.1683,29363.0
2019-12-20 13:45:00,94.33,94.35,94.26,94.33,41899.0,85.1773,85.1953,85.1141,85.1773,41899.0
2019-12-20 13:50:00,94.33,94.41,94.31,94.4,13204.0,85.1773,85.2495,85.1592,85.2405,13204.0
2019-12-20 13:55:00,94.38,94.39,94.35,94.38,5113.0,85.2224,85.2315,85.1953,85.2224,5113.0
2019-12-20 14:00:00,94.37,94.5,94.34,94.46,11989.0,85.2134,85.3308,85.1863,85.2947,11989.0
2019-12-20 14:05:00,94.48,94.5,94.46,94.48,5055.0,85.3127,85.3308,85.2947,85.3127,5055.0
2019-12-20 14:10:00,94.47,94.49,94.36,94.4,12358.0,85.3037,85.3218,85.2044,85.2405,12358.0
2019-12-20 14:15:00,94.4,94.43,94.37,94.38,9969.0,85.2405,85.2676,85.2134,85.2224,9969.0
2019-12-20 14:20:00,94.39,94.42,94.35,94.42,9195.0,85.2315,85.2586,85.1953,85.2586,9195.0
2019-12-20 14:25:00,94.42,94.44,94.41,94.43,8141.0,85.2586,85.2766,85.2495,85.2676,8141.0
2019-12-20 14:30:00,94.44,94.52,94.42,94.44,12358.0,85.2766,85.3489,85.2586,85.2766,12358.0
2019-12-20 14:35:00,94.45,94.47,94.44,94.45,7072.0,85.2856,85.3037,85.2766,85.2856,7072.0
2019-12-20 14:40:00,94.45,94.47,94.4,94.47,15041.0,85.2856,85.3037,85.2405,85.3037,15041.0
2019-12-20 14:45:00,94.47,94.51,94.44,94.44,9809.0,85.3037,85.3398,85.2766,85.2766,9809.0
2019-12-20 14:50:00,94.46,94.58,94.46,94.52,13155.0,85.2947,85.403,85.2947,85.3489,13155.0
2019-12-20 14:55:00,94.52,94.52,94.47,94.49,12320.0,85.3489,85.3489,85.3037,85.3218,12320.0
2019-12-20 15:00:00,94.48,94.51,94.44,94.45,11454.0,85.3127,85.3398,85.2766,85.2856,11454.0
2019-12-20 15:05:00,94.46,94.51,94.45,94.45,28071.0,85.2947,85.3398,85.2856,85.2856,28071.0
2019-12-20 15:10:00,94.45,94.47,94.42,94.43,7389.0,85.2856,85.3037,85.2586,85.2676,7389.0
2019-12-20 15:15:00,94.43,94.43,94.38,94.43,23204.0,85.2676,85.2676,85.2224,85.2676,23204.0
2019-12-20 15:20:00,94.43,94.47,94.4,94.41,19260.0,85.2676,85.3037,85.2405,85.2495,19260.0
2019-12-20 15:25:00,94.41,94.42,94.36,94.39,18560.0,85.2495,85.2586,85.2044,85.2315,18560.0
2019-12-20 15:30:00,94.39,94.56,94.36,94.54,71588.0,85.2315,85.385,85.2044,85.3669,71588.0
2019-12-20 15:35:00,94.55,94.6,94.44,94.46,38323.0,85.3759,85.4211,85.2766,85.2947,38323.0
2019-12-20 15:40:00,94.45,94.53,94.44,94.51,36461.0,85.2856,85.3579,85.2766,85.3398,36461.0
2019-12-20 15:45:00,94.51,94.59,94.48,94.58,57941.0,85.3398,85.4121,85.3127,85.403,57941.0
2019-12-20 15:50:00,94.58,94.66,94.5,94.59,111979.0,85.403,85.4753,85.3308,85.4121,111979.0
2019-12-20 15:55:00,94.6,94.75,94.38,94.49,183141.0,85.4211,85.5565,85.2224,85.3218,183141.0
2019-12-23 09:30:00,94.72,94.73,94.4,94.57,22887.0,85.5294,85.5385,85.2405,85.394,22887.0
2019-12-23 09:35:00,94.47,94.72,94.33,94.65,15946.0,85.3037,85.5294,85.1773,85.4662,15946.0
2019-12-23 09:40:00,94.65,94.65,94.3,94.31,5792.0,85.4662,85.4662,85.1502,85.1592,5792.0
2019-12-23 09:45:00,94.31,94.38,94.26,94.3,7636.0,85.1592,85.2224,85.1141,85.1502,7636.0
2019-12-23 09:50:00,94.25,94.38,94.16,94.3,5190.0,85.105,85.2224,85.0238,85.1502,5190.0
2019-12-23 09:55:00,94.31,94.42,94.24,94.39,7744.0,85.1592,85.2586,85.096,85.2315,7744.0
2019-12-23 10:00:00,94.4,94.46,94.31,94.34,27208.0,85.2405,85.2947,85.1592,85.1863,27208.0
2019-12-23 10:05:00,94.34,94.37,94.27,94.37,5227.0,85.1863,85.2134,85.1231,85.2134,5227.0
2019-12-23 10:10:00,94.38,94.53,94.38,94.52,24403.0,85.2224,85.3579,85.2224,85.3489,24403.0
2019-12-23 10:15:00,94.54,94.58,94.43,94.58,5729.0,85.3669,85.403,85.2676,85.403,5729.0
2019-12-23 10:20:00,94.56,94.56,94.44,94.49,2827.0,85.385,85.385,85.2766,85.3218,2827.0
2019-12-23 10:25:00,94.48,94.49,94.39,94.43,5700.0,85.3127,85.3218,85.2315,85.2676,5700.0
2019-12-23 10:30:00,94.38,94.41,94.33,94.35,4162.0,85.2224,85.2495,85.1773,85.1953,4162.0
2019-12-23 10:35:00,94.34,94.38,94.31,94.37,5781.0,85.1863,85.2224,85.1592,85.2134,5781.0
2019-12-23 10:40:00,94.39,94.47,94.35,94.46,6127.0,85.2315,85.3037,85.1953,85.2947,6127.0
2019-12-23 10:45:00,94.49,94.49,94.34,94.34,8176.0,85.3218,85.3218,85.1863,85.1863,8176.0
2019-12-23 10:50:00,94.32,94.4,94.32,94.34,5105.0,85.1683,85.2405,85.1683,85.1863,5105.0
2019-12-23 10:55:00,94.35,94.41,94.31,94.41,4879.0,85.1953,85.2495,85.1592,85.2495,4879.0
2019-12-23 11:00:00,94.42,94.51,94.42,94.48,8293.0,85.2586,85.3398,85.2586,85.3127,8293.0
2019-12-23 11:05:00,94.48,94.49,94.39,94.39,4209.0,85.3127,85.3218,85.2315,85.2315,4209.0
2019-12-23 11:10:00,94.38,94.44,94.37,94.41,8085.0,85.2224,85.2766,85.2134,85.2495,8085.0
2019-12-23 11:15:00,94.43,94.49,94.42,94.48,8665.0,85.2676,85.3218,85.2586,85.3127,8665.0
2019-12-23 11:20:00,94.47,94.48,94.45,94.47,4805.0,85.3037,85.3127,85.2856,85.3037,4805.0
2019-12-23 11:25:00,94.46,94.53,94.46,94.51,5495.0,85.2947,85.3579,85.2947,85.3398,5495.0
2019-12-23 11:30:00,94.52,94.54,94.46,94.47,30079.0,85.3489,85.3669,85.2947,85.3037,30079.0
2019-12-23 11:35:00,94.47,94.5,94.44,94.45,9835.0,85.3037,85.3308,85.2766,85.2856,9835.0
2019-12-23 11:40:00,94.43,94.43,94.36,94.39,11348.0,85.2676,85.2676,85.2044,85.2315,11348.0
2019-12-23 11:45:00,94.37,94.41,94.34,94.34,3701.0,85.2134,85.2495,85.1863,85.1863,3701.0
2019-12-23 11:50:00,94.33,94.46,94.32,94.45,28175.0,85.1773,85.2947,85.1683,85.2856,28175.0
2019-12-23 11:55:00,94.43,94.47,94.37,94.42,5305.0,85.2676,85.3037,85.2134,85.2586,5305.0
2019-12-23 12:00:00,94.42,94.5,94.41,94.5,6805.0,85.2586,85.3308,85.2495,85.3308,6805.0
2019-12-23 12:05:00,94.48,94.56,94.44,94.44,26650.0,85.3127,85.385,85.2766,85.2766,26650.0
2019-12-23 12:10:00,94.44,94.46,94.42,94.45,4180.0,85.2766,85.2947,85.2586,85.2856,4180.0
2019-12-23 12:15:00,94.43,94.53,94.41,94.45,13364.0,85.2676,85.3579,85.2495,85.2856,13364.0
2019-12-23 12:20:00,94.45,94.49,94.41,94.42,16612.0,85.2856,85.3218,85.2495,85.2586,16612.0
2019-12-23 12:25:00,94.43,94.45,94.4,94.44,10554.0,85.2676,85.2856,85.2405,85.2766,10554.0
2019-12-23 12:30:00,94.44,94.49,94.41,94.49,6962.0,85.2766,85.3218,85.2495,85.3218,6962.0
2019-12-23 12:35:00,94.48,94.54,94.48,94.48,20402.0,85.3127,85.3669,85.3127,85.3127,20402.0
2019-12-23 12:40:00,94.49,94.66,94.46,94.64,31349.0,85.3218,85.4753,85.2947,85.4572,31349.0
2019-12-23 12:45:00,94.64,94.78,94.63,94.78,12721.0,85.4572,85.5836,85.4482,85.5836,12721.0
2019-12-23 12:50:00,94.75,94.81,94.71,94.71,10171.0,85.5565,85.6107,85.5204,85.5204,10171.0
2019-12-23 12:55:00,94.71,94.9,94.71,94.9,10626.0,85.5204,85.692,85.5204,85.692,10626.0
2019-12-23 13:00:00,94.91,94.96,94.9,94.93,7664.0,85.701,85.7462,85.692,85.7191,7664.0
2019-12-23 13:05:00,94.93,95.0,94.92,94.97,18818.0,85.7191,85.7823,85.71,85.7552,18818.0
2019-12-23 13:10:00,94.97,95.05,94.97,95.05,17926.0,85.7552,85.8274,85.7552,85.8274,17926.0
2019-12-23 13:15:00,95.06,95.08,95.01,95.07,6307.0,85.8365,85.8545,85.7913,85.8455,6307.0
2019-12-23 13:20:00,95.06,95.18,95.03,95.15,23289.0,85.8365,85.9448,85.8094,85.9177,23289.0
2019-12-23 13:25:00,95.15,95.17,95.11,95.14,10985.0,85.9177,85.9358,85.8816,85.9087,10985.0
2019-12-23 13:30:00,95.14,95.19,95.11,95.18,8249.0,85.9087,85.9538,85.8816,85.9448,8249.0
2019-12-23 13:35:00,95.17,95.18,95.09,95.09,10225.0,85.9358,85.9448,85.8635,85.8635,10225.0
2019-12-23 13:40:00,95.1,95.11,94.96,94.97,21391.0,85.8726,85.8816,85.7462,85.7552,21391.0
2019-12-23 13:45:00,94.98,94.99,94.9,94.9,11689.0,85.7642,85.7732,85.692,85.692,11689.0
2019-12-23 13:50:00,94.9,94.99,94.84,94.99,72895.0,85.692,85.7732,85.6378,85.7732,72895.0
2019-12-23 13:55:00,95.0,95.1,94.98,95.1,3602.0,85.7823,85.8726,85.7642,85.8726,3602.0
2019-12-23 14:00:00,95.12,95.12,95.02,95.12,6681.0,85.8906,85.8906,85.8003,85.8906,6681.0
2019-12-23 14:05:00,95.09,95.16,95.05,95.11,7075.0,85.8635,85.9268,85.8274,85.8816,7075.0
2019-12-23 14:10:00,95.09,95.14,95.06,95.13,21866.0,85.8635,85.9087,85.8365,85.8997,21866.0
2019-12-23 14:15:00,95.13,95.15,95.08,95.15,5714.0,85.8997,85.9177,85.8545,85.9177,5714.0
2019-12-23 14:20:00,95.15,95.17,95.09,95.11,228510.0,85.9177,85.9358,85.8635,85.8816,228510.0
2019-12-23 14:25:00,95.1,95.14,95.06,95.06,32870.0,85.8726,85.9087,85.8365,85.8365,32870.0
2019-12-23 14:30:00,95.06,95.11,95.06,95.09,5849.0,85.8365,85.8816,85.8365,85.8635,5849.0
2019-12-23 14:35:00,95.08,95.12,95.05,95.12,11687.0,85.8545,85.8906,85.8274,85.8906,11687.0
2019-12-23 14:40:00,95.11,95.18,95.1,95.15,10348.0,85.8816,85.9448,85.8726,85.9177,10348.0
2019-12-23 14:45:00,95.15,95.2,95.13,95.19,10297.0,85.9177,85.9629,85.8997,85.9538,10297.0
2019-12-23 14:50:00,95.19,95.27,95.17,95.23,12537.0,85.9538,86.0261,85.9358,85.99,12537.0
2019-12-23 14:55:00,95.23,95.25,95.22,95.24,12750.0,85.99,86.008,85.9809,85.999,12750.0
2019-12-23 15:00:00,95.24,95.24,95.17,95.24,39531.0,85.999,85.999,85.9358,85.999,39531.0
2019-12-23 15:05:00,95.24,95.26,95.22,95.25,13170.0,85.999,86.017,85.9809,86.008,13170.0
2019-12-23 15:10:00,95.26,95.28,95.16,95.18,12622.0,86.017,86.0351,85.9268,85.9448,12622.0
2019-12-23 15:15:00,95.18,95.19,95.1,95.12,10989.0,85.9448,85.9538,85.8726,85.8906,10989.0
2019-12-23 15:20:00,95.13,95.15,95.08,95.09,9843.0,85.8997,85.9177,85.8545,85.8635,9843.0
2019-12-23 15:25:00,95.09,95.15,95.09,95.13,8580.0,85.8635,85.9177,85.8635,85.8997,8580.0
2019-12-23 15:30:00,95.14,95.2,95.13,95.2,16787.0,85.9087,85.9629,85.8997,85.9629,16787.0
2019-12-23 15:35:00,95.2,95.25,95.14,95.17,23418.0,85.9629,86.008,85.9087,85.9358,23418.0
2019-12-23 15:40:00,95.18,95.2,95.15,95.17,20170.0,85.9448,85.9629,85.9177,85.9358,20170.0
2019-12-23 15:45:00,95.18,95.18,95.08,95.11,26466.0,85.9448,85.9448,85.8545,85.8816,26466.0
2019-12-23 15:50:00,95.11,95.14,95.07,95.11,47671.0,85.8816,85.9087,85.8455,85.8816,47671.0
2019-12-23 15:55:00,95.11,95.13,94.99,95.11,121199.0,85.8816,85.8997,85.7732,85.8816,121199.0
2019-12-24 09:30:00,95.36,95.36,94.61,94.68,37843.0,86.1073,86.1073,85.4301,85.4933,37843.0
2019-12-24 09:35:00,94.66,94.7,94.43,94.57,29032.0,85.4753,85.5114,85.2676,85.394,29032.0
2019-12-24 09:40:00,94.49,94.67,94.39,94.48,26684.0,85.3218,85.4843,85.2315,85.3127,26684.0
2019-12-24 09:45:00,94.55,94.66,94.48,94.58,12819.0,85.3759,85.4753,85.3127,85.403,12819.0
2019-12-24 09:50:00,94.58,94.58,94.39,94.56,10217.0,85.403,85.403,85.2315,85.385,10217.0
2019-12-24 09:55:00,94.56,94.63,94.52,94.63,7598.0,85.385,85.4482,85.3489,85.4482,7598.0
2019-12-24 10:00:00,94.63,94.72,94.5,94.53,8120.0,85.4482,85.5294,85.3308,85.3579,8120.0
2019-12-24 10:05:00,94.51,94.57,94.51,94.52,8427.0,85.3398,85.394,85.3398,85.3489,8427.0
2019-12-24 10:10:00,94.53,94.54,94.42,94.42,6650.0,85.3579,85.3669,85.2586,85.2586,6650.0
2019-12-24 10:15:00,94.44,94.48,94.39,94.39,4861.0,85.2766,85.3127,85.2315,85.2315,4861.0
2019-12-24 10:20:00,94.37,94.43,94.33,94.38,4911.0,85.2134,85.2676,85.1773,85.2224,4911.0
2019-12-24 10:25:00,94.36,94.48,94.35,94.48,5239.0,85.2044,85.3127,85.1953,85.3127,5239.0
2019-12-24 10:30:00,94.48,94.53,94.46,94.5,5219.0,85.3127,85.3579,85.2947,85.3308,5219.0
2019-12-24 10:35:00,94.51,94.56,94.44,94.53,4802.0,85.3398,85.385,85.2766,85.3579,4802.0
2019-12-24 10:40:00,94.54,94.55,94.46,94.49,6230.0,85.3669,85.3759,85.2947,85.3218,6230.0
2019-12-24 10:45:00,94.48,94.48,94.41,94.44,4553.0,85.3127,85.3127,85.2495,85.2766,4553.0
2019-12-24 10:50:00,94.44,94.47,94.37,94.39,4941.0,85.2766,85.3037,85.2134,85.2315,4941.0
2019-12-24 10:55:00,94.4,94.44,94.3,94.33,5545.0,85.2405,85.2766,85.1502,85.1773,5545.0
2019-12-24 11:00:00,94.33,94.45,94.31,94.45,2851.0,85.1773,85.2856,85.1592,85.2856,2851.0
2019-12-24 11:05:00,94.45,94.45,94.38,94.43,3657.0,85.2856,85.2856,85.2224,85.2676,3657.0
2019-12-24 11:10:00,94.42,94.51,94.42,94.48,5248.0,85.2586,85.3398,85.2586,85.3127,5248.0
2019-12-24 11:15:00,94.49,94.62,94.48,94.61,6511.0,85.3218,85.4391,85.3127,85.4301,6511.0
2019-12-24 11:20:00,94.61,94.61,94.54,94.59,8540.0,85.4301,85.4301,85.3669,85.4121,8540.0
2019-12-24 11:25:00,94.58,94.6,94.56,94.58,4568.0,85.403,85.4211,85.385,85.403,4568.0
2019-12-24 11:30:00,94.58,94.62,94.57,94.57,3886.0,85.403,85.4391,85.394,85.394,3886.0
2019-12-24 11:35:00,94.57,94.65,94.57,94.62,6080.0,85.394,85.4662,85.394,85.4391,6080.0
2019-12-24 11:40:00,94.63,94.69,94.49,94.53,60185.0,85.4482,85.5024,85.3218,85.3579,60185.0
2019-12-24 11:45:00,94.54,94.57,94.47,94.47,5740.0,85.3669,85.394,85.3037,85.3037,5740.0
2019-12-24 11:50:00,94.47,94.48,94.44,94.46,5595.0,85.3037,85.3127,85.2766,85.2947,5595.0
2019-12-24 11:55:00,94.47,94.55,94.46,94.49,6603.0,85.3037,85.3759,85.2947,85.3218,6603.0
2019-12-24 12:00:00,94.48,94.51,94.45,94.46,8752.0,85.3127,85.3398,85.2856,85.2947,8752.0
2019-12-24 12:05:00,94.46,94.46,94.4,94.42,5748.0,85.2947,85.2947,85.2405,85.2586,5748.0
2019-12-24 12:10:00,94.42,94.45,94.42,94.45,2571.0,85.2586,85.2856,85.2586,85.2856,2571.0
2019-12-24 12:15:00,94.46,94.5,94.45,94.5,7616.0,85.2947,85.3308,85.2856,85.3308,7616.0
2019-12-24 12:20:00,94.5,94.54,94.48,94.53,8637.0,85.3308,85.3669,85.3127,85.3579,8637.0
2019-12-24 12:25:00,94.51,94.55,94.5,94.54,6689.0,85.3398,85.3759,85.3308,85.3669,6689.0
2019-12-24 12:30:00,94.53,94.58,94.52,94.56,6519.0,85.3579,85.403,85.3489,85.385,6519.0
2019-12-24 12:35:00,94.56,94.56,94.48,94.48,8239.0,85.385,85.385,85.3127,85.3127,8239.0
2019-12-24 12:40:00,94.48,94.52,94.44,94.51,9237.0,85.3127,85.3489,85.2766,85.3398,9237.0
2019-12-24 12:45:00,94.52,94.53,94.47,94.53,7690.0,85.3489,85.3579,85.3037,85.3579,7690.0
2019-12-24 12:50:00,94.52,94.54,94.51,94.52,13268.0,85.3489,85.3669,85.3398,85.3489,13268.0
2019-12-24 12:55:00,94.53,94.55,94.45,94.5,32265.0,85.3579,85.3759,85.2856,85.3308,32265.0
2019-12-26 09:30:00,94.66,94.81,94.44,94.59,22257.0,85.4753,85.6107,85.2766,85.4121,22257.0
2019-12-26 09:35:00,94.61,94.61,94.43,94.56,3651.0,85.4301,85.4301,85.2676,85.385,3651.0
2019-12-26 09:40:00,94.6,94.63,94.39,94.5,11865.0,85.4211,85.4482,85.2315,85.3308,11865.0
2019-12-26 09:45:00,94.5,94.56,94.45,94.48,5078.0,85.3308,85.385,85.2856,85.3127,5078.0
2019-12-26 09:50:00,94.51,94.56,94.47,94.51,5351.0,85.3398,85.385,85.3037,85.3398,5351.0
2019-12-26 09:55:00,94.5,94.55,94.43,94.43,2091.0,85.3308,85.3759,85.2676,85.2676,2091.0
2019-12-26 10:00:00,94.38,94.51,94.38,94.43,10018.0,85.2224,85.3398,85.2224,85.2676,10018.0
2019-12-26 10:05:00,94.46,94.54,94.46,94.53,6464.0,85.2947,85.3669,85.2947,85.3579,6464.0
2019-12-26 10:10:00,94.53,94.53,94.44,94.44,4055.0,85.3579,85.3579,85.2766,85.2766,4055.0
2019-12-26 10:15:00,94.46,94.55,94.46,94.53,5153.0,85.2947,85.3759,85.2947,85.3579,5153.0
2019-12-26 10:20:00,94.54,94.55,94.5,94.52,13915.0,85.3669,85.3759,85.3308,85.3489,13915.0
2019-12-26 10:25:00,94.53,94.6,94.53,94.54,5528.0,85.3579,85.4211,85.3579,85.3669,5528.0
2019-12-26 10:30:00,94.56,94.57,94.5,94.53,4348.0,85.385,85.394,85.3308,85.3579,4348.0
2019-12-26 10:35:00,94.55,94.55,94.49,94.5,10565.0,85.3759,85.3759,85.3218,85.3308,10565.0
2019-12-26 10:40:00,94.51,94.51,94.48,94.49,1500.0,85.3398,85.3398,85.3127,85.3218,1500.0
2019-12-26 10:45:00,94.49,94.58,94.49,94.57,3201.0,85.3218,85.403,85.3218,85.394,3201.0
2019-12-26 10:50:00,94.56,94.57,94.53,94.57,3352.0,85.385,85.394,85.3579,85.394,3352.0
2019-12-26 10:55:00,94.62,94.62,94.53,94.54,6796.0,85.4391,85.4391,85.3579,85.3669,6796.0
2019-12-26 11:00:00,94.55,94.6,94.53,94.55,6306.0,85.3759,85.4211,85.3579,85.3759,6306.0
2019-12-26 11:05:00,94.55,94.59,94.51,94.57,6610.0,85.3759,85.4121,85.3398,85.394,6610.0
2019-12-26 11:10:00,94.58,94.58,94.54,94.56,3710.0,85.403,85.403,85.3669,85.385,3710.0
2019-12-26 11:15:00,94.55,94.58,94.52,94.52,10524.0,85.3759,85.403,85.3489,85.3489,10524.0
2019-12-26 11:20:00,94.52,94.56,94.47,94.56,7895.0,85.3489,85.385,85.3037,85.385,7895.0
2019-12-26 11:25:00,94.55,94.57,94.53,94.54,2441.0,85.3759,85.394,85.3579,85.3669,2441.0
2019-12-26 11:30:00,94.55,94.55,94.49,94.5,2730.0,85.3759,85.3759,85.3218,85.3308,2730.0
2019-12-26 11:35:00,94.45,94.47,94.44,94.47,1289.0,85.2856,85.3037,85.2766,85.3037,1289.0
2019-12-26 11:40:00,94.48,94.51,94.47,94.5,6263.0,85.3127,85.3398,85.3037,85.3308,6263.0
2019-12-26 11:45:00,94.51,94.54,94.46,94.47,8668.0,85.3398,85.3669,85.2947,85.3037,8668.0
2019-12-26 11:50:00,94.48,94.5,94.43,94.46,3307.0,85.3127,85.3308,85.2676,85.2947,3307.0
2019-12-26 11:55:00,94.45,94.45,94.37,94.37,4693.0,85.2856,85.2856,85.2134,85.2134,4693.0
2019-12-26 12:00:00,94.38,94.42,94.37,94.38,3036.0,85.2224,85.2586,85.2134,85.2224,3036.0
2019-12-26 12:05:00,94.37,94.37,94.32,94.32,6570.0,85.2134,85.2134,85.1683,85.1683,6570.0
2019-12-26 12:10:00,94.34,94.35,94.26,94.31,7443.0,85.1863,85.1953,85.1141,85.1592,7443.0
2019-12-26 12:15:00,94.33,94.35,94.31,94.32,2181.0,85.1773,85.1953,85.1592,85.1683,2181.0
2019-12-26 12:20:00,94.33,94.37,94.33,94.36,4172.0,85.1773,85.2134,85.1773,85.2044,4172.0
2019-12-26 12:25:00,94.37,94.4,94.36,94.36,3928.0,85.2134,85.2405,85.2044,85.2044,3928.0
2019-12-26 12:30:00,94.36,94.38,94.31,94.34,10058.0,85.2044,85.2224,85.1592,85.1863,10058.0
2019-12-26 12:35:00,94.34,94.4,94.34,94.37,17050.0,85.1863,85.2405,85.1863,85.2134,17050.0
2019-12-26 12:40:00,94.37,94.53,94.37,94.43,17205.0,85.2134,85.3579,85.2134,85.2676,17205.0
2019-12-26 12:45:00,94.42,94.46,94.42,94.45,2644.0,85.2586,85.2947,85.2586,85.2856,2644.0
2019-12-26 12:50:00,94.45,94.45,94.43,94.45,1957.0,85.2856,85.2856,85.2676,85.2856,1957.0
2019-12-26 12:55:00,94.44,94.44,94.35,94.36,10722.0,85.2766,85.2766,85.1953,85.2044,10722.0
2019-12-26 13:00:00,94.37,94.38,94.33,94.34,6442.0,85.2134,85.2224,85.1773,85.1863,6442.0
2019-12-26 13:05:00,94.35,94.35,94.29,94.31,4950.0,85.1953,85.1953,85.1412,85.1592,4950.0
2019-12-26 13:10:00,94.31,94.34,94.31,94.31,2389.0,85.1592,85.1863,85.1592,85.1592,2389.0
2019-12-26 13:15:00,94.3,94.33,94.3,94.31,2135.0,85.1502,85.1773,85.1502,85.1592,2135.0
2019-12-26 13:20:00,94.31,94.32,94.29,94.32,3247.0,85.1592,85.1683,85.1412,85.1683,3247.0
2019-12-26 13:25:00,94.31,94.39,94.31,94.37,9120.0,85.1592,85.2315,85.1592,85.2134,9120.0
2019-12-26 13:30:00,94.38,94.38,94.37,94.38,2656.0,85.2224,85.2224,85.2134,85.2224,2656.0
2019-12-26 13:35:00,94.37,94.4,94.33,94.35,8465.0,85.2134,85.2405,85.1773,85.1953,8465.0
2019-12-26 13:40:00,94.34,94.37,94.34,94.36,9604.0,85.1863,85.2134,85.1863,85.2044,9604.0
2019-12-26 13:45:00,94.36,94.42,94.34,94.42,11189.0,85.2044,85.2586,85.1863,85.2586,11189.0
2019-12-26 13:50:00,94.42,94.5,94.4,94.48,19647.0,85.2586,85.3308,85.2405,85.3127,19647.0
2019-12-26 13:55:00,94.47,94.5,94.46,94.5,10160.0,85.3037,85.3308,85.2947,85.3308,10160.0
2019-12-26 14:00:00,94.5,94.61,94.49,94.6,10585.0,85.3308,85.4301,85.3218,85.4211,10585.0
2019-12-26 14:05:00,94.6,94.61,94.57,94.58,6718.0,85.4211,85.4301,85.394,85.403,6718.0
2019-12-26 14:10:00,94.58,94.62,94.57,94.61,12216.0,85.403,85.4391,85.394,85.4301,12216.0
2019-12-26 14:15:00,94.63,94.65,94.59,94.6,9590.0,85.4482,85.4662,85.4121,85.4211,9590.0
2019-12-26 14:20:00,94.6,94.63,94.58,94.61,4550.0,85.4211,85.4482,85.403,85.4301,4550.0
2019-12-26 14:25:00,94.61,94.63,94.6,94.62,4492.0,85.4301,85.4482,85.4211,85.4391,4492.0
2019-12-26 14:30:00,94.64,94.64,94.63,94.64,2433.0,85.4572,85.4572,85.4482,85.4572,2433.0
2019-12-26 14:35:00,94.64,94.64,94.61,94.62,5340.0,85.4572,85.4572,85.4301,85.4391,5340.0
2019-12-26 14:40:00,94.62,94.65,94.61,94.65,4799.0,85.4391,85.4662,85.4301,85.4662,4799.0
2019-12-26 14:45:00,94.63,94.71,94.63,94.7,3584.0,85.4482,85.5204,85.4482,85.5114,3584.0
2019-12-26 14:50:00,94.68,94.71,94.67,94.71,4650.0,85.4933,85.5204,85.4843,85.5204,4650.0
2019-12-26 14:55:00,94.71,94.74,94.68,94.71,3542.0,85.5204,85.5475,85.4933,85.5204,3542.0
2019-12-26 15:00:00,94.7,94.73,94.7,94.72,3524.0,85.5114,85.5385,85.5114,85.5294,3524.0
2019-12-26 15:05:00,94.72,94.73,94.67,94.67,8173.0,85.5294,85.5385,85.4843,85.4843,8173.0
2019-12-26 15:10:00,94.68,94.76,94.67,94.75,6847.0,85.4933,85.5656,85.4843,85.5565,6847.0
2019-12-26 15:15:00,94.74,94.77,94.72,94.77,5491.0,85.5475,85.5746,85.5294,85.5746,5491.0
2019-12-26 15:20:00,94.76,94.78,94.75,94.78,5028.0,85.5656,85.5836,85.5565,85.5836,5028.0
2019-12-26 15:25:00,94.78,94.82,94.75,94.81,7077.0,85.5836,85.6197,85.5565,85.6107,7077.0
2019-12-26 15:30:00,94.82,94.82,94.76,94.78,10951.0,85.6197,85.6197,85.5656,85.5836,10951.0
2019-12-26 15:35:00,94.78,94.8,94.75,94.78,7853.0,85.5836,85.6017,85.5565,85.5836,7853.0
2019-12-26 15:40:00,94.78,94.87,94.78,94.87,15929.0,85.5836,85.6649,85.5836,85.6649,15929.0
2019-12-26 15:45:00,94.86,94.9,94.83,94.87,12878.0,85.6559,85.692,85.6288,85.6649,12878.0
2019-12-26 15:50:00,94.87,94.97,94.85,94.96,32656.0,85.6649,85.7552,85.6468,85.7462,32656.0
2019-12-26 15:55:00,94.96,95.05,94.88,95.05,61331.0,85.7462,85.8274,85.6739,85.8274,61331.0
2019-12-27 09:30:00,95.34,95.34,95.02,95.03,23358.0,86.0893,86.0893,85.8003,85.8094,23358.0
2019-12-27 09:35:00,95.03,95.16,94.95,95.07,6196.0,85.8094,85.9268,85.7371,85.8455,6196.0
2019-12-27 09:40:00,95.03,95.14,95.02,95.08,4335.0,85.8094,85.9087,85.8003,85.8545,4335.0
2019-12-27 09:45:00,95.09,95.14,95.05,95.13,4398.0,85.8635,85.9087,85.8274,85.8997,4398.0
2019-12-27 09:50:00,95.1,95.11,95.0,95.0,3516.0,85.8726,85.8816,85.7823,85.7823,3516.0
2019-12-27 09:55:00,95.01,95.09,94.96,95.01,6842.0,85.7913,85.8635,85.7462,85.7913,6842.0
2019-12-27 10:00:00,94.96,95.0,94.89,94.9,4028.0,85.7462,85.7823,85.683,85.692,4028.0
2019-12-27 10:05:00,94.88,94.95,94.84,94.95,3946.0,85.6739,85.7371,85.6378,85.7371,3946.0
2019-12-27 10:10:00,94.94,94.96,94.91,94.96,4703.0,85.7281,85.7462,85.701,85.7462,4703.0
2019-12-27 10:15:00,94.94,94.99,94.9,94.99,3750.0,85.7281,85.7732,85.692,85.7732,3750.0
2019-12-27 10:20:00,94.96,95.06,94.95,95.06,3043.0,85.7462,85.8365,85.7371,85.8365,3043.0
2019-12-27 10:25:00,95.03,95.05,95.0,95.05,4008.0,85.8094,85.8274,85.7823,85.8274,4008.0
2019-12-27 10:30:00,95.03,95.04,94.96,94.98,5700.0,85.8094,85.8184,85.7462,85.7642,5700.0
2019-12-27 10:35:00,94.98,95.06,94.98,95.06,6031.0,85.7642,85.8365,85.7642,85.8365,6031.0
2019-12-27 10:40:00,95.05,95.13,95.03,95.1,7026.0,85.8274,85.8997,85.8094,85.8726,7026.0
2019-12-27 10:45:00,95.11,95.17,95.08,95.15,6002.0,85.8816,85.9358,85.8545,85.9177,6002.0
2019-12-27 10:50:00,95.15,95.22,95.15,95.2,5954.0,85.9177,85.9809,85.9177,85.9629,5954.0
2019-12-27 10:55:00,95.21,95.27,95.21,95.21,2314.0,85.9719,86.0261,85.9719,85.9719,2314.0
2019-12-27 11:00:00,95.21,95.24,95.14,95.15,5491.0,85.9719,85.999,85.9087,85.9177,5491.0
2019-12-27 11:05:00,95.15,95.28,95.14,95.25,6366.0,85.9177,86.0351,85.9087,86.008,6366.0
2019-12-27 11:10:00,95.28,95.31,95.26,95.29,4362.0,86.0351,86.0622,86.017,86.0441,4362.0
2019-12-27 11:15:00,95.29,95.3,95.25,95.28,6204.0,86.0441,86.0532,86.008,86.0351,6204.0
2019-12-27 11:20:00,95.29,95.36,95.29,95.29,4286.0,86.0441,86.1073,86.0441,86.0441,4286.0
2019-12-27 11:25:00,95.27,95.31,95.26,95.27,4266.0,86.0261,86.0622,86.017,86.0261,4266.0
2019-12-27 11:30:00,95.26,95.27,95.21,95.23,4438.0,86.017,86.0261,85.9719,85.99,4438.0
2019-12-27 11:35:00,95.2,95.23,95.15,95.18,7874.0,85.9629,85.99,85.9177,85.9448,7874.0
2019-12-27 11:40:00,95.17,95.27,95.16,95.23,4179.0,85.9358,86.0261,85.9268,85.99,4179.0
2019-12-27 11:45:00,95.21,95.23,95.17,95.19,3418.0,85.9719,85.99,85.9358,85.9538,3418.0
2019-12-27 11:50:00,95.2,95.27,95.2,95.24,4874.0,85.9629,86.0261,85.9629,85.999,4874.0
2019-12-27 11:55:00,95.23,95.32,95.23,95.32,5426.0,85.99,86.0712,85.99,86.0712,5426.0
2019-12-27 12:00:00,95.32,95.39,95.31,95.31,7525.0,86.0712,86.1344,86.0622,86.0622,7525.0
2019-12-27 12:05:00,95.32,95.33,95.3,95.3,5324.0,86.0712,86.0803,86.0532,86.0532,5324.0
2019-12-27 12:10:00,95.31,95.32,95.26,95.28,4590.0,86.0622,86.0712,86.017,86.0351,4590.0
2019-12-27 12:15:00,95.27,95.35,95.27,95.35,9099.0,86.0261,86.0983,86.0261,86.0983,9099.0
2019-12-27 12:20:00,95.36,95.36,95.29,95.31,5806.0,86.1073,86.1073,86.0441,86.0622,5806.0
2019-12-27 12:25:00,95.31,95.31,95.25,95.25,3495.0,86.0622,86.0622,86.008,86.008,3495.0
2019-12-27 12:30:00,95.24,95.26,95.22,95.23,3657.0,85.999,86.017,85.9809,85.99,3657.0
2019-12-27 12:35:00,95.23,95.26,95.22,95.23,5020.0,85.99,86.017,85.9809,85.99,5020.0
2019-12-27 12:40:00,95.2,95.22,95.17,95.22,5490.0,85.9629,85.9809,85.9358,85.9809,5490.0
2019-12-27 12:45:00,95.21,95.23,95.21,95.23,4138.0,85.9719,85.99,85.9719,85.99,4138.0
2019-12-27 12:50:00,95.23,95.27,95.19,95.2,4600.0,85.99,86.0261,85.9538,85.9629,4600.0
2019-12-27 12:55:00,95.2,95.28,95.2,95.27,3348.0,85.9629,86.0351,85.9629,86.0261,3348.0
2019-12-27 13:00:00,95.26,95.27,95.21,95.23,4860.0,86.017,86.0261,85.9719,85.99,4860.0
2019-12-27 13:05:00,95.23,95.25,95.21,95.23,2121.0,85.99,86.008,85.9719,85.99,2121.0
2019-12-27 13:10:00,95.23,95.24,95.17,95.17,6294.0,85.99,85.999,85.9358,85.9358,6294.0
2019-12-27 13:15:00,95.17,95.19,95.14,95.16,4385.0,85.9358,85.9538,85.9087,85.9268,4385.0
2019-12-27 13:20:00,95.16,95.18,95.14,95.14,6318.0,85.9268,85.9448,85.9087,85.9087,6318.0
2019-12-27 13:25:00,95.14,95.17,95.06,95.06,7496.0,85.9087,85.9358,85.8365,85.8365,7496.0
2019-12-27 13:30:00,95.05,95.15,95.05,95.14,4158.0,85.8274,85.9177,85.8274,85.9087,4158.0
2019-12-27 13:35:00,95.13,95.14,95.1,95.12,4630.0,85.8997,85.9087,85.8726,85.8906,4630.0
2019-12-27 13:40:00,95.12,95.14,95.08,95.12,4675.0,85.8906,85.9087,85.8545,85.8906,4675.0
2019-12-27 13:45:00,95.12,95.13,95.1,95.12,2704.0,85.8906,85.8997,85.8726,85.8906,2704.0
2019-12-27 13:50:00,95.13,95.13,95.08,95.1,3860.0,85.8997,85.8997,85.8545,85.8726,3860.0
2019-12-27 13:55:00,95.1,95.13,95.1,95.1,3606.0,85.8726,85.8997,85.8726,85.8726,3606.0
2019-12-27 14:00:00,95.11,95.17,95.11,95.16,4337.0,85.8816,85.9358,85.8816,85.9268,4337.0
2019-12-27 14:05:00,95.16,95.17,95.11,95.12,3734.0,85.9268,85.9358,85.8816,85.8906,3734.0
2019-12-27 14:10:00,95.12,95.17,95.1,95.16,3536.0,85.8906,85.9358,85.8726,85.9268,3536.0
2019-12-27 14:15:00,95.16,95.17,95.12,95.16,3953.0,85.9268,85.9358,85.8906,85.9268,3953.0
2019-12-27 14:20:00,95.17,95.19,95.14,95.19,3340.0,85.9358,85.9538,85.9087,85.9538,3340.0
2019-12-27 14:25:00,95.18,95.2,95.17,95.18,3466.0,85.9448,85.9629,85.9358,85.9448,3466.0
2019-12-27 14:30:00,95.19,95.2,95.18,95.19,3651.0,85.9538,85.9629,85.9448,85.9538,3651.0
2019-12-27 14:35:00,95.19,95.22,95.18,95.21,4513.0,85.9538,85.9809,85.9448,85.9719,4513.0
2019-12-27 14:40:00,95.2,95.27,95.2,95.27,5157.0,85.9629,86.0261,85.9629,86.0261,5157.0
2019-12-27 14:45:00,95.27,95.28,95.24,95.27,4250.0,86.0261,86.0351,85.999,86.0261,4250.0
2019-12-27 14:50:00,95.26,95.3,95.25,95.28,4019.0,86.017,86.0532,86.008,86.0351,4019.0
2019-12-27 14:55:00,95.27,95.31,95.27,95.29,5547.0,86.0261,86.0622,86.0261,86.0441,5547.0
2019-12-27 15:00:00,95.28,95.28,95.2,95.21,7173.0,86.0351,86.0351,85.9629,85.9719,7173.0
2019-12-27 15:05:00,95.21,95.24,95.18,95.18,5592.0,85.9719,85.999,85.9448,85.9448,5592.0
2019-12-27 15:10:00,95.18,95.22,95.16,95.21,6602.0,85.9448,85.9809,85.9268,85.9719,6602.0
2019-12-27 15:15:00,95.2,95.2,95.17,95.2,6825.0,85.9629,85.9629,85.9358,85.9629,6825.0
2019-12-27 15:20:00,95.2,95.23,95.15,95.18,11010.0,85.9629,85.99,85.9177,85.9448,11010.0
2019-12-27 15:25:00,95.19,95.2,95.1,95.13,8511.0,85.9538,85.9629,85.8726,85.8997,8511.0
2019-12-27 15:30:00,95.12,95.17,95.09,95.12,8796.0,85.8906,85.9358,85.8635,85.8906,8796.0
2019-12-27 15:35:00,95.13,95.2,95.13,95.14,10841.0,85.8997,85.9629,85.8997,85.9087,10841.0
2019-12-27 15:40:00,95.14,95.18,95.01,95.01,22489.0,85.9087,85.9448,85.7913,85.7913,22489.0
2019-12-27 15:45:00,95.01,95.04,94.91,94.92,13326.0,85.7913,85.8184,85.701,85.71,13326.0
2019-12-27 15:50:00,94.93,94.95,94.83,94.95,38946.0,85.7191,85.7371,85.6288,85.7371,38946.0
2019-12-27 15:55:00,94.95,95.04,94.89,95.0,75871.0,85.7371,85.8184,85.683,85.7823,75871.0
2019-12-30 09:30:00,94.95,95.05,94.89,94.95,26210.0,85.7371,85.8274,85.683,85.7371,26210.0
2019-12-30 09:35:00,94.88,94.93,94.79,94.9,6989.0,85.6739,85.7191,85.5927,85.692,6989.0
2019-12-30 09:40:00,94.89,94.94,94.86,94.86,3726.0,85.683,85.7281,85.6559,85.6559,3726.0
2019-12-30 09:45:00,94.8,94.9,94.79,94.85,8152.0,85.6017,85.692,85.5927,85.6468,8152.0
2019-12-30 09:50:00,94.81,95.05,94.78,95.02,3588.0,85.6107,85.8274,85.5836,85.8003,3588.0
2019-12-30 09:55:00,95.04,95.1,95.0,95.03,5270.0,85.8184,85.8726,85.7823,85.8094,5270.0
2019-12-30 10:00:00,95.07,95.09,94.96,95.0,13445.0,85.8455,85.8635,85.7462,85.7823,13445.0
2019-12-30 10:05:00,95.0,95.03,94.91,95.0,18140.0,85.7823,85.8094,85.701,85.7823,18140.0
2019-12-30 10:10:00,95.0,95.02,94.64,94.68,13250.0,85.7823,85.8003,85.4572,85.4933,13250.0
2019-12-30 10:15:00,94.65,94.74,94.64,94.7,2300.0,85.4662,85.5475,85.4572,85.5114,2300.0
2019-12-30 10:20:00,94.7,94.76,94.63,94.66,3041.0,85.5114,85.5656,85.4482,85.4753,3041.0
2019-12-30 10:25:00,94.62,94.66,94.55,94.66,6558.0,85.4391,85.4753,85.3759,85.4753,6558.0
2019-12-30 10:30:00,94.66,94.7,94.59,94.61,3310.0,85.4753,85.5114,85.4121,85.4301,3310.0
2019-12-30 10:35:00,94.63,94.69,94.59,94.69,5672.0,85.4482,85.5024,85.4121,85.5024,5672.0
2019-12-30 10:40:00,94.68,94.73,94.65,94.66,5220.0,85.4933,85.5385,85.4662,85.4753,5220.0
2019-12-30 10:45:00,94.64,94.7,94.63,94.65,2500.0,85.4572,85.5114,85.4482,85.4662,2500.0
2019-12-30 10:50:00,94.65,94.7,94.62,94.69,6269.0,85.4662,85.5114,85.4391,85.5024,6269.0
2019-12-30 10:55:00,94.74,94.85,94.73,94.85,8906.0,85.5475,85.6468,85.5385,85.6468,8906.0
2019-12-30 11:00:00,94.88,94.9,94.8,94.84,8198.0,85.6739,85.692,85.6017,85.6378,8198.0
2019-12-30 11:05:00,94.85,94.85,94.75,94.8,8798.0,85.6468,85.6468,85.5565,85.6017,8798.0
2019-12-30 11:10:00,94.83,94.93,94.8,94.91,1919.0,85.6288,85.7191,85.6017,85.701,1919.0
2019-12-30 11:15:00,94.9,94.97,94.88,94.89,4216.0,85.692,85.7552,85.6739,85.683,4216.0
2019-12-30 11:20:00,94.91,95.0,94.91,94.98,6968.0,85.701,85.7823,85.701,85.7642,6968.0
2019-12-30 11:25:00,94.97,95.02,94.94,94.95,6993.0,85.7552,85.8003,85.7281,85.7371,6993.0
2019-12-30 11:30:00,94.95,94.98,94.87,94.91,3921.0,85.7371,85.7642,85.6649,85.701,3921.0
2019-12-30 11:35:00,94.89,94.89,94.8,94.88,17620.0,85.683,85.683,85.6017,85.6739,17620.0
2019-12-30 11:40:00,94.88,94.93,94.82,94.93,5177.0,85.6739,85.7191,85.6197,85.7191,5177.0
2019-12-30 11:45:00,94.95,95.09,94.95,95.06,8679.0,85.7371,85.8635,85.7371,85.8365,8679.0
2019-12-30 11:50:00,95.06,95.15,95.06,95.08,6807.0,85.8365,85.9177,85.8365,85.8545,6807.0
2019-12-30 11:55:00,95.08,95.1,95.06,95.06,3574.0,85.8545,85.8726,85.8365,85.8365,3574.0
2019-12-30 12:00:00,95.08,95.2,95.07,95.17,8015.0,85.8545,85.9629,85.8455,85.9358,8015.0
2019-12-30 12:05:00,95.17,95.23,95.16,95.2,4113.0,85.9358,85.99,85.9268,85.9629,4113.0
2019-12-30 12:10:00,95.2,95.27,95.2,95.25,5691.0,85.9629,86.0261,85.9629,86.008,5691.0
2019-12-30 12:15:00,95.25,95.3,95.25,95.27,5688.0,86.008,86.0532,86.008,86.0261,5688.0
2019-12-30 12:20:00,95.26,95.35,95.26,95.32,5266.0,86.017,86.0983,86.017,86.0712,5266.0
2019-12-30 12:25:00,95.32,95.48,95.31,95.42,21330.0,86.0712,86.2157,86.0622,86.1615,21330.0
2019-12-30 12:30:00,95.41,95.44,95.32,95.4,10082.0,86.1525,86.1796,86.0712,86.1435,10082.0
2019-12-30 12:35:00,95.39,95.39,95.32,95.34,2865.0,86.1344,86.1344,86.0712,86.0893,2865.0
2019-12-30 12:40:00,95.34,95.36,95.32,95.34,4946.0,86.0893,86.1073,86.0712,86.0893,4946.0
2019-12-30 12:45:00,95.36,95.37,95.31,95.34,5191.0,86.1073,86.1164,86.0622,86.0893,5191.0
2019-12-30 12:50:00,95.34,95.36,95.28,95.28,3555.0,86.0893,86.1073,86.0351,86.0351,3555.0
2019-12-30 12:55:00,95.29,95.31,95.24,95.26,7862.0,86.0441,86.0622,85.999,86.017,7862.0
2019-12-30 13:00:00,95.23,95.25,95.15,95.15,1724.0,85.99,86.008,85.9177,85.9177,1724.0
2019-12-30 13:05:00,95.16,95.21,95.14,95.18,3004.0,85.9268,85.9719,85.9087,85.9448,3004.0
2019-12-30 13:10:00,95.16,95.26,95.15,95.24,5550.0,85.9268,86.017,85.9177,85.999,5550.0
2019-12-30 13:15:00,95.25,95.27,95.22,95.22,7509.0,86.008,86.0261,85.9809,85.9809,7509.0
2019-12-30 13:20:00,95.24,95.24,95.2,95.21,4482.0,85.999,85.999,85.9629,85.9719,4482.0
2019-12-30 13:25:00,95.22,95.24,95.18,95.2,5935.0,85.9809,85.999,85.9448,85.9629,5935.0
2019-12-30 13:30:00,95.2,95.21,95.17,95.19,2703.0,85.9629,85.9719,85.9358,85.9538,2703.0
2019-12-30 13:35:00,95.18,95.22,95.17,95.2,4000.0,85.9448,85.9809,85.9358,85.9629,4000.0
2019-12-30 13:40:00,95.2,95.2,95.16,95.17,3199.0,85.9629,85.9629,85.9268,85.9358,3199.0
2019-12-30 13:45:00,95.17,95.19,95.14,95.15,4471.0,85.9358,85.9538,85.9087,85.9177,4471.0
2019-12-30 13:50:00,95.14,95.22,95.14,95.19,5369.0,85.9087,85.9809,85.9087,85.9538,5369.0
2019-12-30 13:55:00,95.19,95.28,95.19,95.24,12664.0,85.9538,86.0351,85.9538,85.999,12664.0
2019-12-30 14:00:00,95.19,95.19,95.12,95.12,3034.0,85.9538,85.9538,85.8906,85.8906,3034.0
2019-12-30 14:05:00,95.12,95.12,95.05,95.05,4076.0,85.8906,85.8906,85.8274,85.8274,4076.0
2019-12-30 14:10:00,95.07,95.1,95.04,95.08,4694.0,85.8455,85.8726,85.8184,85.8545,4694.0
2019-12-30 14:15:00,95.09,95.1,95.04,95.04,4687.0,85.8635,85.8726,85.8184,85.8184,4687.0
2019-12-30 14:20:00,95.03,95.05,94.95,94.97,4021.0,85.8094,85.8274,85.7371,85.7552,4021.0
2019-12-30 14:25:00,94.95,94.98,94.91,94.98,7379.0,85.7371,85.7642,85.701,85.7642,7379.0
2019-12-30 14:30:00,94.96,94.97,94.9,94.92,4686.0,85.7462,85.7552,85.692,85.71,4686.0
2019-12-30 14:35:00,94.91,94.97,94.9,94.95,4946.0,85.701,85.7552,85.692,85.7371,4946.0
2019-12-30 14:40:00,94.95,94.98,94.92,94.95,3617.0,85.7371,85.7642,85.71,85.7371,3617.0
2019-12-30 14:45:00,94.94,94.95,94.88,94.91,6106.0,85.7281,85.7371,85.6739,85.701,6106.0
2019-12-30 14:50:00,94.93,95.0,94.93,94.98,5895.0,85.7191,85.7823,85.7191,85.7642,5895.0
2019-12-30 14:55:00,94.99,95.0,94.96,94.97,7226.0,85.7732,85.7823,85.7462,85.7552,7226.0
2019-12-30 15:00:00,94.95,95.03,94.91,95.01,7660.0,85.7371,85.8094,85.701,85.7913,7660.0
2019-12-30 15:05:00,95.0,95.07,94.99,95.04,7005.0,85.7823,85.8455,85.7732,85.8184,7005.0
2019-12-30 15:10:00,95.05,95.07,95.02,95.06,4308.0,85.8274,85.8455,85.8003,85.8365,4308.0
2019-12-30 15:15:00,95.05,95.11,95.05,95.11,11662.0,85.8274,85.8816,85.8274,85.8816,11662.0
2019-12-30 15:20:00,95.12,95.17,95.05,95.06,6777.0,85.8906,85.9358,85.8274,85.8365,6777.0
2019-12-30 15:25:00,95.06,95.14,95.06,95.13,9815.0,85.8365,85.9087,85.8365,85.8997,9815.0
2019-12-30 15:30:00,95.14,95.16,94.99,95.0,7893.0,85.9087,85.9268,85.7732,85.7823,7893.0
2019-12-30 15:35:00,94.99,95.05,94.95,94.98,8577.0,85.7732,85.8274,85.7371,85.7642,8577.0
2019-12-30 15:40:00,94.98,94.98,94.86,94.93,9504.0,85.7642,85.7642,85.6559,85.7191,9504.0
2019-12-30 15:45:00,94.92,94.97,94.87,94.96,12953.0,85.71,85.7552,85.6649,85.7462,12953.0
2019-12-30 15:50:00,94.95,94.99,94.87,94.94,29246.0,85.7371,85.7732,85.6649,85.7281,29246.0
2019-12-30 15:55:00,94.93,94.97,94.78,94.96,55920.0,85.7191,85.7552,85.5836,85.7462,55920.0
2019-12-31 09:30:00,94.78,94.98,94.61,94.83,20429.0,85.5836,85.7642,85.4301,85.6288,20429.0
2019-12-31 09:35:00,94.86,95.06,94.86,94.95,2447.0,85.6559,85.8365,85.6559,85.7371,2447.0
2019-12-31 09:40:00,94.91,95.04,94.91,94.94,8327.0,85.701,85.8184,85.701,85.7281,8327.0
2019-12-31 09:45:00,94.94,95.18,94.93,95.18,4398.0,85.7281,85.9448,85.7191,85.9448,4398.0
2019-12-31 09:50:00,95.16,95.25,95.16,95.19,4024.0,85.9268,86.008,85.9268,85.9538,4024.0
2019-12-31 09:55:00,95.16,95.29,95.12,95.29,2195.0,85.9268,86.0441,85.8906,86.0441,2195.0
2019-12-31 10:00:00,95.19,95.24,95.08,95.17,5337.0,85.9538,85.999,85.8545,85.9358,5337.0
2019-12-31 10:05:00,95.17,95.17,95.0,95.15,6928.0,85.9358,85.9358,85.7823,85.9177,6928.0
2019-12-31 10:10:00,95.16,95.17,95.06,95.08,2727.0,85.9268,85.9358,85.8365,85.8545,2727.0
2019-12-31 10:15:00,95.08,95.14,95.08,95.11,2651.0,85.8545,85.9087,85.8545,85.8816,2651.0
2019-12-31 10:20:00,95.1,95.19,95.04,95.13,4827.0,85.8726,85.9538,85.8184,85.8997,4827.0
2019-12-31 10:25:00,95.11,95.12,95.0,95.0,5714.0,85.8816,85.8906,85.7823,85.7823,5714.0
2019-12-31 10:30:00,95.01,95.03,94.9,94.97,11507.0,85.7913,85.8094,85.692,85.7552,11507.0
2019-12-31 10:35:00,94.98,95.08,94.92,94.99,25355.0,85.7642,85.8545,85.71,85.7732,25355.0
2019-12-31 10:40:00,94.96,94.96,94.89,94.93,3800.0,85.7462,85.7462,85.683,85.7191,3800.0
2019-12-31 10:45:00,94.92,94.94,94.81,94.82,23479.0,85.71,85.7281,85.6107,85.6197,23479.0
2019-12-31 10:50:00,94.83,94.83,94.74,94.79,2444.0,85.6288,85.6288,85.5475,85.5927,2444.0
2019-12-31 10:55:00,94.8,94.87,94.74,94.74,8889.0,85.6017,85.6649,85.5475,85.5475,8889.0
2019-12-31 11:00:00,94.72,94.77,94.67,94.76,10381.0,85.5294,85.5746,85.4843,85.5656,10381.0
2019-12-31 11:05:00,94.78,94.8,94.74,94.74,2382.0,85.5836,85.6017,85.5475,85.5475,2382.0
2019-12-31 11:10:00,94.73,94.81,94.73,94.79,2123.0,85.5385,85.6107,85.5385,85.5927,2123.0
2019-12-31 11:15:00,94.79,94.83,94.78,94.82,6483.0,85.5927,85.6288,85.5836,85.6197,6483.0
2019-12-31 11:20:00,94.8,94.85,94.78,94.84,4490.0,85.6017,85.6468,85.5836,85.6378,4490.0
2019-12-31 11:25:00,94.84,94.85,94.75,94.77,7544.0,85.6378,85.6468,85.5565,85.5746,7544.0
2019-12-31 11:30:00,94.78,94.78,94.62,94.69,7752.0,85.5836,85.5836,85.4391,85.5024,7752.0
2019-12-31 11:35:00,94.69,94.74,94.66,94.69,6521.0,85.5024,85.5475,85.4753,85.5024,6521.0
2019-12-31 11:40:00,94.7,94.81,94.7,94.78,11427.0,85.5114,85.6107,85.5114,85.5836,11427.0
2019-12-31 11:45:00,94.78,94.87,94.78,94.84,8641.0,85.5836,85.6649,85.5836,85.6378,8641.0
2019-12-31 11:50:00,94.82,94.82,94.74,94.76,6343.0,85.6197,85.6197,85.5475,85.5656,6343.0
2019-12-31 11:55:00,94.75,94.75,94.65,94.67,4793.0,85.5565,85.5565,85.4662,85.4843,4793.0
2019-12-31 12:00:00,94.65,94.71,94.64,94.67,5952.0,85.4662,85.5204,85.4572,85.4843,5952.0
2019-12-31 12:05:00,94.66,94.69,94.61,94.62,8271.0,85.4753,85.5024,85.4301,85.4391,8271.0
2019-12-31 12:10:00,94.63,94.64,94.59,94.6,2475.0,85.4482,85.4572,85.4121,85.4211,2475.0
2019-12-31 12:15:00,94.61,94.62,94.58,94.58,4040.0,85.4301,85.4391,85.403,85.403,4040.0
2019-12-31 12:20:00,94.59,94.59,94.52,94.54,4229.0,85.4121,85.4121,85.3489,85.3669,4229.0
2019-12-31 12:25:00,94.52,94.6,94.51,94.6,3532.0,85.3489,85.4211,85.3398,85.4211,3532.0
2019-12-31 12:30:00,94.6,94.63,94.6,94.61,3579.0,85.4211,85.4482,85.4211,85.4301,3579.0
2019-12-31 12:35:00,94.62,94.63,94.6,94.61,3518.0,85.4391,85.4482,85.4211,85.4301,3518.0
2019-12-31 12:40:00,94.62,94.67,94.62,94.64,3710.0,85.4391,85.4843,85.4391,85.4572,3710.0
2019-12-31 12:45:00,94.64,94.65,94.61,94.65,4608.0,85.4572,85.4662,85.4301,85.4662,4608.0
2019-12-31 12:50:00,94.65,94.66,94.61,94.65,10119.0,85.4662,85.4753,85.4301,85.4662,10119.0
2019-12-31 12:55:00,94.66,94.66,94.59,94.6,6032.0,85.4753,85.4753,85.4121,85.4211,6032.0
2019-12-31 13:00:00,94.61,94.63,94.61,94.61,1359.0,85.4301,85.4482,85.4301,85.4301,1359.0
2019-12-31 13:05:00,94.61,94.62,94.58,94.6,2940.0,85.4301,85.4391,85.403,85.4211,2940.0
2019-12-31 13:10:00,94.59,94.59,94.55,94.55,5320.0,85.4121,85.4121,85.3759,85.3759,5320.0
2019-12-31 13:15:00,94.56,94.56,94.47,94.48,3534.0,85.385,85.385,85.3037,85.3127,3534.0
2019-12-31 13:20:00,94.49,94.52,94.47,94.48,5884.0,85.3218,85.3489,85.3037,85.3127,5884.0
2019-12-31 13:25:00,94.47,94.48,94.43,94.45,5133.0,85.3037,85.3127,85.2676,85.2856,5133.0
2019-12-31 13:30:00,94.46,94.47,94.44,94.45,4766.0,85.2947,85.3037,85.2766,85.2856,4766.0
2019-12-31 13:35:00,94.46,94.48,94.44,94.47,6666.0,85.2947,85.3127,85.2766,85.3037,6666.0
2019-12-31 13:40:00,94.49,94.54,94.49,94.5,5375.0,85.3218,85.3669,85.3218,85.3308,5375.0
2019-12-31 13:45:00,94.51,94.57,94.49,94.55,9617.0,85.3398,85.394,85.3218,85.3759,9617.0
2019-12-31 13:50:00,94.58,94.64,94.53,94.64,10445.0,85.403,85.4572,85.3579,85.4572,10445.0
2019-12-31 13:55:00,94.64,94.64,94.53,94.53,19061.0,85.4572,85.4572,85.3579,85.3579,19061.0
2019-12-31 14:00:00,94.52,94.59,94.51,94.59,10891.0,85.3489,85.4121,85.3398,85.4121,10891.0
2019-12-31 14:05:00,94.59,94.64,94.58,94.61,5253.0,85.4121,85.4572,85.403,85.4301,5253.0
2019-12-31 14:10:00,94.61,94.62,94.53,94.55,6732.0,85.4301,85.4391,85.3579,85.3759,6732.0
2019-12-31 14:15:00,94.55,94.62,94.55,94.6,6990.0,85.3759,85.4391,85.3759,85.4211,6990.0
2019-12-31 14:20:00,94.58,94.62,94.58,94.59,6906.0,85.403,85.4391,85.403,85.4121,6906.0
2019-12-31 14:25:00,94.58,94.61,94.58,94.61,4309.0,85.403,85.4301,85.403,85.4301,4309.0
2019-12-31 14:30:00,94.63,94.64,94.62,94.62,4600.0,85.4482,85.4572,85.4391,85.4391,4600.0
2019-12-31 14:35:00,94.65,94.65,94.58,94.59,6864.0,85.4662,85.4662,85.403,85.4121,6864.0
2019-12-31 14:40:00,94.58,94.59,94.56,94.58,5482.0,85.403,85.4121,85.385,85.403,5482.0
2019-12-31 14:45:00,94.59,94.59,94.5,94.5,11687.0,85.4121,85.4121,85.3308,85.3308,11687.0
2019-12-31 14:50:00,94.48,94.5,94.43,94.44,6915.0,85.3127,85.3308,85.2676,85.2766,6915.0
2019-12-31 14:55:00,94.42,94.45,94.41,94.41,6828.0,85.2586,85.2856,85.2495,85.2495,6828.0
2019-12-31 15:00:00,94.41,94.53,94.41,94.53,8160.0,85.2495,85.3579,85.2495,85.3579,8160.0
2019-12-31 15:05:00,94.52,94.53,94.48,94.51,6236.0,85.3489,85.3579,85.3127,85.3398,6236.0
2019-12-31 15:10:00,94.51,94.6,94.51,94.55,9889.0,85.3398,85.4211,85.3398,85.3759,9889.0
2019-12-31 15:15:00,94.56,94.62,94.53,94.62,9562.0,85.385,85.4391,85.3579,85.4391,9562.0
2019-12-31 15:20:00,94.62,94.62,94.55,94.59,11865.0,85.4391,85.4391,85.3759,85.4121,11865.0
2019-12-31 15:25:00,94.59,94.66,94.58,94.65,11285.0,85.4121,85.4753,85.403,85.4662,11285.0
2019-12-31 15:30:00,94.67,94.71,94.65,94.71,13951.0,85.4843,85.5204,85.4662,85.5204,13951.0
2019-12-31 15:35:00,94.7,94.7,94.66,94.68,9803.0,85.5114,85.5114,85.4753,85.4933,9803.0
2019-12-31 15:40:00,94.69,94.79,94.68,94.77,13032.0,85.5024,85.5927,85.4933,85.5746,13032.0
2019-12-31 15:45:00,94.78,94.78,94.67,94.71,29403.0,85.5836,85.5836,85.4843,85.5204,29403.0
2019-12-31 15:50:00,94.71,94.74,94.57,94.64,44161.0,85.5204,85.5475,85.394,85.4572,44161.0
2019-12-31 15:55:00,94.63,94.75,94.54,94.7,103693.0,85.4482,85.5565,85.3669,85.5114,103693.0
2020-01-02 09:30:00,95.24,95.54,95.01,95.38,47689.0,85.999,86.2699,85.7913,86.1254,47689.0
2020-01-02 09:35:00,95.35,95.6,95.28,95.31,25695.0,86.0983,86.3241,86.0351,86.0622,25695.0
2020-01-02 09:40:00,95.31,95.36,95.2,95.36,57637.0,86.0622,86.1073,85.9629,86.1073,57637.0
2020-01-02 09:45:00,95.4,95.4,95.24,95.26,67061.0,86.1435,86.1435,85.999,86.017,67061.0
2020-01-02 09:50:00,95.27,95.31,95.16,95.31,47621.0,86.0261,86.0622,85.9268,86.0622,47621.0
2020-01-02 09:55:00,95.3,95.4,95.29,95.36,3429.0,86.0532,86.1435,86.0441,86.1073,3429.0
2020-01-02 10:00:00,95.34,95.35,95.15,95.16,26395.0,86.0893,86.0983,85.9177,85.9268,26395.0
2020-01-02 10:05:00,95.13,95.14,95.04,95.08,8684.0,85.8997,85.9087,85.8184,85.8545,8684.0
2020-01-02 10:10:00,95.06,95.08,94.89,94.89,6138.0,85.8365,85.8545,85.683,85.683,6138.0
2020-01-02 10:15:00,94.88,94.89,94.77,94.89,11114.0,85.6739,85.683,85.5746,85.683,11114.0
2020-01-02 10:20:00,94.89,94.92,94.76,94.81,4150.0,85.683,85.71,85.5656,85.6107,4150.0
2020-01-02 10:25:00,94.8,94.84,94.73,94.81,4000.0,85.6017,85.6378,85.5385,85.6107,4000.0
2020-01-02 10:30:00,94.79,94.83,94.69,94.75,8253.0,85.5927,85.6288,85.5024,85.5565,8253.0
2020-01-02 10:35:00,94.76,94.77,94.67,94.71,4131.0,85.5656,85.5746,85.4843,85.5204,4131.0
2020-01-02 10:40:00,94.67,94.75,94.64,94.69,10887.0,85.4843,85.5565,85.4572,85.5024,10887.0
2020-01-02 10:45:00,94.68,94.73,94.62,94.64,13522.0,85.4933,85.5385,85.4391,85.4572,13522.0
2020-01-02 10:50:00,94.66,94.85,94.66,94.85,9685.0,85.4753,85.6468,85.4753,85.6468,9685.0
2020-01-02 10:55:00,94.85,94.97,94.85,94.9,5037.0,85.6468,85.7552,85.6468,85.692,5037.0
2020-01-02 11:00:00,94.89,94.92,94.75,94.79,6553.0,85.683,85.71,85.5565,85.5927,6553.0
2020-01-02 11:05:00,94.78,94.82,94.66,94.7,7012.0,85.5836,85.6197,85.4753,85.5114,7012.0
2020-01-02 11:10:00,94.67,94.77,94.65,94.77,9506.0,85.4843,85.5746,85.4662,85.5746,9506.0
2020-01-02 11:15:00,94.77,94.77,94.64,94.68,6053.0,85.5746,85.5746,85.4572,85.4933,6053.0
2020-01-02 11:20:00,94.69,94.79,94.69,94.79,4445.0,85.5024,85.5927,85.5024,85.5927,4445.0
2020-01-02 11:25:00,94.77,94.9,94.76,94.9,7517.0,85.5746,85.692,85.5656,85.692,7517.0
2020-01-02 11:30:00,94.89,94.95,94.83,94.83,17004.0,85.683,85.7371,85.6288,85.6288,17004.0
2020-01-02 11:35:00,94.86,94.99,94.8,94.97,7407.0,85.6559,85.7732,85.6017,85.7552,7407.0
2020-01-02 11:40:00,94.96,94.97,94.89,94.96,8632.0,85.7462,85.7552,85.683,85.7462,8632.0
2020-01-02 11:45:00,94.96,95.02,94.93,94.96,5147.0,85.7462,85.8003,85.7191,85.7462,5147.0
2020-01-02 11:50:00,94.96,95.03,94.88,94.89,11018.0,85.7462,85.8094,85.6739,85.683,11018.0
2020-01-02 11:55:00,94.87,94.96,94.79,94.94,13965.0,85.6649,85.7462,85.5927,85.7281,13965.0
2020-01-02 12:00:00,94.93,94.96,94.89,94.93,4804.0,85.7191,85.7462,85.683,85.7191,4804.0
2020-01-02 12:05:00,94.94,94.97,94.9,94.93,20964.0,85.7281,85.7552,85.692,85.7191,20964.0
2020-01-02 12:10:00,94.94,94.96,94.87,94.88,7305.0,85.7281,85.7462,85.6649,85.6739,7305.0
2020-01-02 12:15:00,94.85,95.06,94.85,95.02,11092.0,85.6468,85.8365,85.6468,85.8003,11092.0
2020-01-02 12:20:00,95.02,95.03,94.94,95.01,12527.0,85.8003,85.8094,85.7281,85.7913,12527.0
2020-01-02 12:25:00,95.04,95.11,94.99,95.11,20256.0,85.8184,85.8816,85.7732,85.8816,20256.0
2020-01-02 12:30:00,95.09,95.12,95.06,95.09,4201.0,85.8635,85.8906,85.8365,85.8635,4201.0
2020-01-02 12:35:00,95.1,95.1,94.98,94.99,16101.0,85.8726,85.8726,85.7642,85.7732,16101.0
2020-01-02 12:40:00,94.98,95.02,94.93,94.95,5030.0,85.7642,85.8003,85.7191,85.7371,5030.0
2020-01-02 12:45:00,94.96,94.97,94.88,94.9,4583.0,85.7462,85.7552,85.6739,85.692,4583.0
2020-01-02 12:50:00,94.89,94.95,94.85,94.85,6400.0,85.683,85.7371,85.6468,85.6468,6400.0
2020-01-02 12:55:00,94.84,94.84,94.8,94.82,8791.0,85.6378,85.6378,85.6017,85.6197,8791.0
2020-01-02 13:00:00,94.81,94.82,94.76,94.77,5907.0,85.6107,85.6197,85.5656,85.5746,5907.0
2020-01-02 13:05:00,94.79,94.79,94.74,94.76,4698.0,85.5927,85.5927,85.5475,85.5656,4698.0
2020-01-02 13:10:00,94.75,94.75,94.69,94.69,4179.0,85.5565,85.5565,85.5024,85.5024,4179.0
2020-01-02 13:15:00,94.7,94.72,94.64,94.7,6964.0,85.5114,85.5294,85.4572,85.5114,6964.0
2020-01-02 13:20:00,94.7,94.73,94.67,94.72,10645.0,85.5114,85.5385,85.4843,85.5294,10645.0
2020-01-02 13:25:00,94.72,94.72,94.64,94.67,14713.0,85.5294,85.5294,85.4572,85.4843,14713.0
2020-01-02 13:30:00,94.67,94.69,94.53,94.55,41099.0,85.4843,85.5024,85.3579,85.3759,41099.0
2020-01-02 13:35:00,94.54,94.56,94.49,94.5,14526.0,85.3669,85.385,85.3218,85.3308,14526.0
2020-01-02 13:40:00,94.5,94.5,94.45,94.47,14585.0,85.3308,85.3308,85.2856,85.3037,14585.0
2020-01-02 13:45:00,94.48,94.5,94.43,94.44,14047.0,85.3127,85.3308,85.2676,85.2766,14047.0
2020-01-02 13:50:00,94.43,94.46,94.34,94.36,7627.0,85.2676,85.2947,85.1863,85.2044,7627.0
2020-01-02 13:55:00,94.34,94.36,94.24,94.29,28574.0,85.1863,85.2044,85.096,85.1412,28574.0
2020-01-02 14:00:00,94.29,94.36,94.26,94.33,27441.0,85.1412,85.2044,85.1141,85.1773,27441.0
2020-01-02 14:05:00,94.33,94.34,94.31,94.32,11096.0,85.1773,85.1863,85.1592,85.1683,11096.0
2020-01-02 14:10:00,94.33,94.37,94.28,94.37,17273.0,85.1773,85.2134,85.1321,85.2134,17273.0
2020-01-02 14:15:00,94.38,94.5,94.37,94.49,33935.0,85.2224,85.3308,85.2134,85.3218,33935.0
2020-01-02 14:20:00,94.49,94.61,94.48,94.6,16357.0,85.3218,85.4301,85.3127,85.4211,16357.0
2020-01-02 14:25:00,94.6,94.61,94.57,94.57,6952.0,85.4211,85.4301,85.394,85.394,6952.0
2020-01-02 14:30:00,94.56,94.62,94.54,94.62,18707.0,85.385,85.4391,85.3669,85.4391,18707.0
2020-01-02 14:35:00,94.62,94.72,94.61,94.7,27265.0,85.4391,85.5294,85.4301,85.5114,27265.0
2020-01-02 14:40:00,94.71,94.85,94.71,94.83,43739.0,85.5204,85.6468,85.5204,85.6288,43739.0
2020-01-02 14:45:00,94.84,94.86,94.77,94.84,18564.0,85.6378,85.6559,85.5746,85.6378,18564.0
2020-01-02 14:50:00,94.82,94.89,94.8,94.85,16275.0,85.6197,85.683,85.6017,85.6468,16275.0
2020-01-02 14:55:00,94.84,94.9,94.82,94.9,39798.0,85.6378,85.692,85.6197,85.692,39798.0
2020-01-02 15:00:00,94.9,94.93,94.84,94.9,17905.0,85.692,85.7191,85.6378,85.692,17905.0
2020-01-02 15:05:00,94.89,94.91,94.84,94.88,25229.0,85.683,85.701,85.6378,85.6739,25229.0
2020-01-02 15:10:00,94.88,95.01,94.88,94.98,10970.0,85.6739,85.7913,85.6739,85.7642,10970.0
2020-01-02 15:15:00,94.99,95.04,94.96,95.01,11394.0,85.7732,85.8184,85.7462,85.7913,11394.0
2020-01-02 15:20:00,95.03,95.11,95.02,95.11,10630.0,85.8094,85.8816,85.8003,85.8816,10630.0
2020-01-02 15:25:00,95.11,95.19,95.1,95.18,9085.0,85.8816,85.9538,85.8726,85.9448,9085.0
2020-01-02 15:30:00,95.19,95.25,95.16,95.24,25081.0,85.9538,86.008,85.9268,85.999,25081.0
2020-01-02 15:35:00,95.23,95.31,95.2,95.28,21142.0,85.99,86.0622,85.9629,86.0351,21142.0
2020-01-02 15:40:00,95.28,95.41,95.26,95.39,23197.0,86.0351,86.1525,86.017,86.1344,23197.0
2020-01-02 15:45:00,95.39,95.41,95.35,95.38,19387.0,86.1344,86.1525,86.0983,86.1254,19387.0
2020-01-02 15:50:00,95.39,95.67,95.39,95.66,48323.0,86.1344,86.3873,86.1344,86.3782,48323.0
2020-01-02 15:55:00,95.67,95.88,95.58,95.88,163205.0,86.3873,86.5769,86.306,86.5769,163205.0
2020-01-03 09:30:00,94.23,94.65,94.23,94.41,47562.0,85.087,85.4662,85.087,85.2495,47562.0
2020-01-03 09:35:00,94.5,94.55,94.4,94.55,7459.0,85.3308,85.3759,85.2405,85.3759,7459.0
2020-01-03 09:40:00,94.58,94.87,94.57,94.81,105319.0,85.403,85.6649,85.394,85.6107,105319.0
2020-01-03 09:45:00,94.83,95.0,94.83,94.97,20922.0,85.6288,85.7823,85.6288,85.7552,20922.0
2020-01-03 09:50:00,94.97,95.0,94.84,94.9,15885.0,85.7552,85.7823,85.6378,85.692,15885.0
2020-01-03 09:55:00,94.89,94.95,94.81,94.82,16671.0,85.683,85.7371,85.6107,85.6197,16671.0
2020-01-03 10:00:00,94.75,94.77,94.15,94.16,23173.0,85.5565,85.5746,85.0148,85.0238,23173.0
2020-01-03 10:05:00,94.16,94.19,94.06,94.16,22856.0,85.0238,85.0509,84.9335,85.0238,22856.0
2020-01-03 10:10:00,94.12,94.17,93.96,94.06,24214.0,84.9877,85.0328,84.8432,84.9335,24214.0
2020-01-03 10:15:00,94.08,94.15,93.92,93.92,30274.0,84.9515,85.0148,84.8071,84.8071,30274.0
2020-01-03 10:20:00,93.95,93.96,93.71,93.86,13838.0,84.8342,84.8432,84.6174,84.7529,13838.0
2020-01-03 10:25:00,93.86,94.08,93.83,93.95,13206.0,84.7529,84.9515,84.7258,84.8342,13206.0
2020-01-03 10:30:00,93.96,94.17,93.88,94.09,17190.0,84.8432,85.0328,84.7709,84.9606,17190.0
2020-01-03 10:35:00,94.12,94.15,94.0,94.12,69891.0,84.9877,85.0148,84.8793,84.9877,69891.0
2020-01-03 10:40:00,94.14,94.21,94.13,94.21,4708.0,85.0057,85.0689,84.9967,85.0689,4708.0
2020-01-03 10:45:00,94.2,94.21,94.05,94.05,6580.0,85.0599,85.0689,84.9245,84.9245,6580.0
2020-01-03 10:50:00,94.03,94.07,93.99,94.07,10527.0,84.9064,84.9425,84.8703,84.9425,10527.0
2020-01-03 10:55:00,94.05,94.22,94.05,94.17,7120.0,84.9245,85.078,84.9245,85.0328,7120.0
2020-01-03 11:00:00,94.18,94.2,94.04,94.1,8717.0,85.0418,85.0599,84.9154,84.9696,8717.0
2020-01-03 11:05:00,94.1,94.15,94.07,94.09,10866.0,84.9696,85.0148,84.9425,84.9606,10866.0
2020-01-03 11:10:00,94.07,94.31,94.06,94.26,11344.0,84.9425,85.1592,84.9335,85.1141,11344.0
2020-01-03 11:15:00,94.26,94.29,94.17,94.25,5498.0,85.1141,85.1412,85.0328,85.105,5498.0
2020-01-03 11:20:00,94.26,94.3,94.25,94.27,2972.0,85.1141,85.1502,85.105,85.1231,2972.0
2020-01-03 11:25:00,94.29,94.39,94.29,94.36,7175.0,85.1412,85.2315,85.1412,85.2044,7175.0
2020-01-03 11:30:00,94.34,94.41,94.33,94.38,4377.0,85.1863,85.2495,85.1773,85.2224,4377.0
2020-01-03 11:35:00,94.44,94.52,94.39,94.5,2900.0,85.2766,85.3489,85.2315,85.3308,2900.0
2020-01-03 11:40:00,94.47,94.49,94.43,94.47,4366.0,85.3037,85.3218,85.2676,85.3037,4366.0
2020-01-03 11:45:00,94.51,94.56,94.47,94.51,4080.0,85.3398,85.385,85.3037,85.3398,4080.0
2020-01-03 11:50:00,94.5,94.59,94.49,94.59,2250.0,85.3308,85.4121,85.3218,85.4121,2250.0
2020-01-03 11:55:00,94.62,94.62,94.51,94.55,6617.0,85.4391,85.4391,85.3398,85.3759,6617.0
2020-01-03 12:00:00,94.56,94.64,94.56,94.64,10919.0,85.385,85.4572,85.385,85.4572,10919.0
2020-01-03 12:05:00,94.65,94.7,94.58,94.64,4158.0,85.4662,85.5114,85.403,85.4572,4158.0
2020-01-03 12:10:00,94.62,94.68,94.55,94.56,6995.0,85.4391,85.4933,85.3759,85.385,6995.0
2020-01-03 12:15:00,94.58,94.64,94.58,94.58,4562.0,85.403,85.4572,85.403,85.403,4562.0
2020-01-03 12:20:00,94.59,94.63,94.57,94.61,5114.0,85.4121,85.4482,85.394,85.4301,5114.0
2020-01-03 12:25:00,94.62,94.71,94.62,94.68,4632.0,85.4391,85.5204,85.4391,85.4933,4632.0
2020-01-03 12:30:00,94.68,94.71,94.62,94.62,4431.0,85.4933,85.5204,85.4391,85.4391,4431.0
2020-01-03 12:35:00,94.63,94.68,94.63,94.67,7978.0,85.4482,85.4933,85.4482,85.4843,7978.0
2020-01-03 12:40:00,94.67,94.71,94.61,94.68,5400.0,85.4843,85.5204,85.4301,85.4933,5400.0
2020-01-03 12:45:00,94.65,94.84,94.65,94.78,5079.0,85.4662,85.6378,85.4662,85.5836,5079.0
2020-01-03 12:50:00,94.77,94.79,94.68,94.7,13566.0,85.5746,85.5927,85.4933,85.5114,13566.0
2020-01-03 12:55:00,94.69,94.71,94.63,94.69,6171.0,85.5024,85.5204,85.4482,85.5024,6171.0
2020-01-03 13:00:00,94.69,94.74,94.68,94.72,3708.0,85.5024,85.5475,85.4933,85.5294,3708.0
2020-01-03 13:05:00,94.74,94.84,94.74,94.77,7364.0,85.5475,85.6378,85.5475,85.5746,7364.0
2020-01-03 13:10:00,94.79,94.79,94.71,94.71,2820.0,85.5927,85.5927,85.5204,85.5204,2820.0
2020-01-03 13:15:00,94.69,94.73,94.59,94.64,4311.0,85.5024,85.5385,85.4121,85.4572,4311.0
2020-01-03 13:20:00,94.65,94.71,94.65,94.7,4163.0,85.4662,85.5204,85.4662,85.5114,4163.0
2020-01-03 13:25:00,94.7,94.74,94.68,94.71,3688.0,85.5114,85.5475,85.4933,85.5204,3688.0
2020-01-03 13:30:00,94.7,94.73,94.56,94.57,10411.0,85.5114,85.5385,85.385,85.394,10411.0
2020-01-03 13:35:00,94.57,94.58,94.3,94.51,10799.0,85.394,85.403,85.1502,85.3398,10799.0
2020-01-03 13:40:00,94.57,94.64,94.55,94.58,3455.0,85.394,85.4572,85.3759,85.403,3455.0
2020-01-03 13:45:00,94.59,94.63,94.55,94.59,4069.0,85.4121,85.4482,85.3759,85.4121,4069.0
2020-01-03 13:50:00,94.6,94.7,94.59,94.6,2595.0,85.4211,85.5114,85.4121,85.4211,2595.0
2020-01-03 13:55:00,94.65,94.69,94.61,94.66,3728.0,85.4662,85.5024,85.4301,85.4753,3728.0
2020-01-03 14:00:00,94.66,94.74,94.53,94.53,4646.0,85.4753,85.5475,85.3579,85.3579,4646.0
2020-01-03 14:05:00,94.54,94.57,94.5,94.55,2779.0,85.3669,85.394,85.3308,85.3759,2779.0
2020-01-03 14:10:00,94.51,94.53,94.49,94.49,2542.0,85.3398,85.3579,85.3218,85.3218,2542.0
2020-01-03 14:15:00,94.5,94.61,94.47,94.61,4510.0,85.3308,85.4301,85.3037,85.4301,4510.0
2020-01-03 14:20:00,94.58,94.64,94.53,94.58,4623.0,85.403,85.4572,85.3579,85.403,4623.0
2020-01-03 14:25:00,94.6,94.67,94.56,94.67,5527.0,85.4211,85.4843,85.385,85.4843,5527.0
2020-01-03 14:30:00,94.66,94.68,94.63,94.67,4353.0,85.4753,85.4933,85.4482,85.4843,4353.0
2020-01-03 14:35:00,94.67,94.72,94.63,94.7,3985.0,85.4843,85.5294,85.4482,85.5114,3985.0
2020-01-03 14:40:00,94.69,94.79,94.65,94.78,5693.0,85.5024,85.5927,85.4662,85.5836,5693.0
2020-01-03 14:45:00,94.78,94.78,94.71,94.77,5927.0,85.5836,85.5836,85.5204,85.5746,5927.0
2020-01-03 14:50:00,94.76,94.88,94.76,94.87,7718.0,85.5656,85.6739,85.5656,85.6649,7718.0
2020-01-03 14:55:00,94.88,94.91,94.84,94.85,7342.0,85.6739,85.701,85.6378,85.6468,7342.0
2020-01-03 15:00:00,94.86,95.03,94.85,95.0,15028.0,85.6559,85.8094,85.6468,85.7823,15028.0
2020-01-03 15:05:00,94.95,95.03,94.95,95.01,11690.0,85.7371,85.8094,85.7371,85.7913,11690.0
2020-01-03 15:10:00,94.99,95.05,94.96,95.03,7131.0,85.7732,85.8274,85.7462,85.8094,7131.0
2020-01-03 15:15:00,95.0,95.02,94.92,95.01,8432.0,85.7823,85.8003,85.71,85.7913,8432.0
2020-01-03 15:20:00,95.02,95.04,94.93,94.94,9178.0,85.8003,85.8184,85.7191,85.7281,9178.0
2020-01-03 15:25:00,94.97,95.02,94.94,94.96,7003.0,85.7552,85.8003,85.7281,85.7462,7003.0
2020-01-03 15:30:00,94.95,94.97,94.83,94.84,12307.0,85.7371,85.7552,85.6288,85.6378,12307.0
2020-01-03 15:35:00,94.84,94.93,94.83,94.85,16801.0,85.6378,85.7191,85.6288,85.6468,16801.0
2020-01-03 15:40:00,94.87,95.05,94.86,95.0,14322.0,85.6649,85.8274,85.6559,85.7823,14322.0
2020-01-03 15:45:00,95.02,95.06,94.92,95.0,15845.0,85.8003,85.8365,85.71,85.7823,15845.0
2020-01-03 15:50:00,94.99,95.19,94.94,95.11,22464.0,85.7732,85.9538,85.7281,85.8816,22464.0
2020-01-03 15:55:00,95.1,95.24,95.09,95.09,114366.0,85.8726,85.999,85.8635,85.8635,114366.0
2020-01-06 09:30:00,94.54,94.79,94.27,94.41,31091.0,85.3669,85.5927,85.1231,85.2495,31091.0
2020-01-06 09:35:00,94.37,94.74,94.37,94.51,26934.0,85.2134,85.5475,85.2134,85.3398,26934.0
2020-01-06 09:40:00,94.6,94.6,94.48,94.5,9235.0,85.4211,85.4211,85.3127,85.3308,9235.0
2020-01-06 09:45:00,94.52,94.68,94.46,94.64,8891.0,85.3489,85.4933,85.2947,85.4572,8891.0
2020-01-06 09:50:00,94.64,94.73,94.53,94.53,8518.0,85.4572,85.5385,85.3579,85.3579,8518.0
2020-01-06 09:55:00,94.53,94.61,94.49,94.56,4272.0,85.3579,85.4301,85.3218,85.385,4272.0
2020-01-06 10:00:00,94.58,94.63,94.51,94.63,10873.0,85.403,85.4482,85.3398,85.4482,10873.0
2020-01-06 10:05:00,94.64,94.66,94.5,94.61,10251.0,85.4572,85.4753,85.3308,85.4301,10251.0
2020-01-06 10:10:00,94.59,94.66,94.57,94.64,6073.0,85.4121,85.4753,85.394,85.4572,6073.0
2020-01-06 10:15:00,94.65,94.74,94.65,94.69,6293.0,85.4662,85.5475,85.4662,85.5024,6293.0
2020-01-06 10:20:00,94.67,94.75,94.66,94.69,5412.0,85.4843,85.5565,85.4753,85.5024,5412.0
2020-01-06 10:25:00,94.68,94.76,94.66,94.74,5258.0,85.4933,85.5656,85.4753,85.5475,5258.0
2020-01-06 10:30:00,94.74,94.79,94.7,94.78,9071.0,85.5475,85.5927,85.5114,85.5836,9071.0
2020-01-06 10:35:00,94.78,94.85,94.74,94.75,8044.0,85.5836,85.6468,85.5475,85.5565,8044.0
2020-01-06 10:40:00,94.77,94.94,94.77,94.91,9054.0,85.5746,85.7281,85.5746,85.701,9054.0
2020-01-06 10:45:00,94.91,94.94,94.86,94.93,6928.0,85.701,85.7281,85.6559,85.7191,6928.0
2020-01-06 10:50:00,94.93,95.0,94.91,95.0,9576.0,85.7191,85.7823,85.701,85.7823,9576.0
2020-01-06 10:55:00,94.99,95.0,94.85,94.94,16392.0,85.7732,85.7823,85.6468,85.7281,16392.0
2020-01-06 11:00:00,94.97,94.99,94.9,94.95,12761.0,85.7552,85.7732,85.692,85.7371,12761.0
2020-01-06 11:05:00,94.94,95.05,94.94,95.0,10925.0,85.7281,85.8274,85.7281,85.7823,10925.0
2020-01-06 11:10:00,95.01,95.09,95.01,95.06,4774.0,85.7913,85.8635,85.7913,85.8365,4774.0
2020-01-06 11:15:00,95.06,95.07,94.94,94.96,18448.0,85.8365,85.8455,85.7281,85.7462,18448.0
2020-01-06 11:20:00,94.97,95.02,94.92,94.96,21558.0,85.7552,85.8003,85.71,85.7462,21558.0
2020-01-06 11:25:00,94.95,95.0,94.9,95.0,32951.0,85.7371,85.7823,85.692,85.7823,32951.0
2020-01-06 11:30:00,95.0,95.03,94.97,94.99,23465.0,85.7823,85.8094,85.7552,85.7732,23465.0
2020-01-06 11:35:00,94.98,95.01,94.9,94.93,58833.0,85.7642,85.7913,85.692,85.7191,58833.0
2020-01-06 11:40:00,94.93,94.97,94.84,94.85,85995.0,85.7191,85.7552,85.6378,85.6468,85995.0
2020-01-06 11:45:00,94.86,94.88,94.82,94.83,6943.0,85.6559,85.6739,85.6197,85.6288,6943.0
2020-01-06 11:50:00,94.83,94.84,94.77,94.78,4661.0,85.6288,85.6378,85.5746,85.5836,4661.0
2020-01-06 11:55:00,94.79,94.84,94.76,94.78,6702.0,85.5927,85.6378,85.5656,85.5836,6702.0
2020-01-06 12:00:00,94.78,94.78,94.73,94.75,4958.0,85.5836,85.5836,85.5385,85.5565,4958.0
2020-01-06 12:05:00,94.77,94.79,94.73,94.77,5727.0,85.5746,85.5927,85.5385,85.5746,5727.0
2020-01-06 12:10:00,94.78,94.83,94.75,94.76,4212.0,85.5836,85.6288,85.5565,85.5656,4212.0
2020-01-06 12:15:00,94.76,94.83,94.75,94.78,5680.0,85.5656,85.6288,85.5565,85.5836,5680.0
2020-01-06 12:20:00,94.79,94.81,94.78,94.79,4939.0,85.5927,85.6107,85.5836,85.5927,4939.0
2020-01-06 12:25:00,94.78,94.78,94.69,94.71,4837.0,85.5836,85.5836,85.5024,85.5204,4837.0
2020-01-06 12:30:00,94.7,94.77,94.7,94.73,5311.0,85.5114,85.5746,85.5114,85.5385,5311.0
2020-01-06 12:35:00,94.74,94.77,94.73,94.74,4720.0,85.5475,85.5746,85.5385,85.5475,4720.0
2020-01-06 12:40:00,94.74,94.83,94.74,94.79,28029.0,85.5475,85.6288,85.5475,85.5927,28029.0
2020-01-06 12:45:00,94.8,94.84,94.79,94.8,6530.0,85.6017,85.6378,85.5927,85.6017,6530.0
2020-01-06 12:50:00,94.82,94.82,94.71,94.71,4964.0,85.6197,85.6197,85.5204,85.5204,4964.0
2020-01-06 12:55:00,94.71,94.73,94.68,94.71,6526.0,85.5204,85.5385,85.4933,85.5204,6526.0
2020-01-06 13:00:00,94.71,94.74,94.71,94.73,4165.0,85.5204,85.5475,85.5204,85.5385,4165.0
2020-01-06 13:05:00,94.74,94.83,94.73,94.76,15792.0,85.5475,85.6288,85.5385,85.5656,15792.0
2020-01-06 13:10:00,94.77,94.8,94.73,94.73,6414.0,85.5746,85.6017,85.5385,85.5385,6414.0
2020-01-06 13:15:00,94.73,94.77,94.73,94.76,4496.0,85.5385,85.5746,85.5385,85.5656,4496.0
2020-01-06 13:20:00,94.75,94.8,94.71,94.73,12242.0,85.5565,85.6017,85.5204,85.5385,12242.0
2020-01-06 13:25:00,94.75,94.76,94.7,94.71,14490.0,85.5565,85.5656,85.5114,85.5204,14490.0
2020-01-06 13:30:00,94.7,94.75,94.69,94.75,21857.0,85.5114,85.5565,85.5024,85.5565,21857.0
2020-01-06 13:35:00,94.76,94.81,94.72,94.74,29877.0,85.5656,85.6107,85.5294,85.5475,29877.0
2020-01-06 13:40:00,94.74,94.85,94.74,94.81,40455.0,85.5475,85.6468,85.5475,85.6107,40455.0
2020-01-06 13:45:00,94.82,94.93,94.81,94.88,33159.0,85.6197,85.7191,85.6107,85.6739,33159.0
2020-01-06 13:50:00,94.89,94.92,94.87,94.92,37708.0,85.683,85.71,85.6649,85.71,37708.0
2020-01-06 13:55:00,94.91,94.93,94.84,94.88,25858.0,85.701,85.7191,85.6378,85.6739,25858.0
2020-01-06 14:00:00,94.88,94.88,94.74,94.78,20152.0,85.6739,85.6739,85.5475,85.5836,20152.0
2020-01-06 14:05:00,94.78,94.88,94.78,94.85,6098.0,85.5836,85.6739,85.5836,85.6468,6098.0
2020-01-06 14:10:00,94.86,94.94,94.85,94.93,7551.0,85.6559,85.7281,85.6468,85.7191,7551.0
2020-01-06 14:15:00,94.94,94.98,94.93,94.97,9575.0,85.7281,85.7642,85.7191,85.7552,9575.0
2020-01-06 14:20:00,94.94,95.0,94.94,94.98,7863.0,85.7281,85.7823,85.7281,85.7642,7863.0
2020-01-06 14:25:00,94.97,94.97,94.92,94.94,8420.0,85.7552,85.7552,85.71,85.7281,8420.0
2020-01-06 14:30:00,94.93,94.95,94.84,94.87,13370.0,85.7191,85.7371,85.6378,85.6649,13370.0
2020-01-06 14:35:00,94.87,94.94,94.81,94.89,23398.0,85.6649,85.7281,85.6107,85.683,23398.0
2020-01-06 14:40:00,94.87,94.96,94.87,94.95,11779.0,85.6649,85.7462,85.6649,85.7371,11779.0
2020-01-06 14:45:00,94.94,94.95,94.91,94.92,5948.0,85.7281,85.7371,85.701,85.71,5948.0
2020-01-06 14:50:00,94.93,94.95,94.87,94.88,7154.0,85.7191,85.7371,85.6649,85.6739,7154.0
2020-01-06 14:55:00,94.88,94.97,94.85,94.94,8930.0,85.6739,85.7552,85.6468,85.7281,8930.0
2020-01-06 15:00:00,94.96,95.04,94.95,94.98,9969.0,85.7462,85.8184,85.7371,85.7642,9969.0
2020-01-06 15:05:00,94.95,95.06,94.95,95.02,9473.0,85.7371,85.8365,85.7371,85.8003,9473.0
2020-01-06 15:10:00,95.02,95.11,94.99,95.08,7504.0,85.8003,85.8816,85.7732,85.8545,7504.0
2020-01-06 15:15:00,95.07,95.08,94.94,94.95,8912.0,85.8455,85.8545,85.7281,85.7371,8912.0
2020-01-06 15:20:00,94.95,94.99,94.94,94.94,7969.0,85.7371,85.7732,85.7281,85.7281,7969.0
2020-01-06 15:25:00,94.93,94.94,94.88,94.89,9514.0,85.7191,85.7281,85.6739,85.683,9514.0
2020-01-06 15:30:00,94.92,95.04,94.92,95.04,21681.0,85.71,85.8184,85.71,85.8184,21681.0
2020-01-06 15:35:00,95.04,95.08,95.02,95.07,20543.0,85.8184,85.8545,85.8003,85.8455,20543.0
2020-01-06 15:40:00,95.08,95.14,95.08,95.14,20857.0,85.8545,85.9087,85.8545,85.9087,20857.0
2020-01-06 15:45:00,95.14,95.23,95.11,95.18,30574.0,85.9087,85.99,85.8816,85.9448,30574.0
2020-01-06 15:50:00,95.2,95.38,95.2,95.37,61565.0,85.9629,86.1254,85.9629,86.1164,61565.0
2020-01-06 15:55:00,95.36,95.43,95.28,95.37,194419.0,86.1073,86.1706,86.0351,86.1164,194419.0
2020-01-07 09:30:00,94.16,94.29,94.01,94.14,86179.0,85.0238,85.1412,84.8883,85.0057,86179.0
2020-01-07 09:35:00,94.14,94.24,94.06,94.13,22878.0,85.0057,85.096,84.9335,84.9967,22878.0
2020-01-07 09:40:00,94.16,94.4,94.13,94.34,10490.0,85.0238,85.2405,84.9967,85.1863,10490.0
2020-01-07 09:45:00,94.3,94.32,94.12,94.29,10320.0,85.1502,85.1683,84.9877,85.1412,10320.0
2020-01-07 09:50:00,94.29,94.44,94.24,94.42,11190.0,85.1412,85.2766,85.096,85.2586,11190.0
2020-01-07 09:55:00,94.41,94.55,94.39,94.39,13103.0,85.2495,85.3759,85.2315,85.2315,13103.0
2020-01-07 10:00:00,94.44,94.68,94.37,94.48,23694.0,85.2766,85.4933,85.2134,85.3127,23694.0
2020-01-07 10:05:00,94.5,94.61,94.44,94.52,26568.0,85.3308,85.4301,85.2766,85.3489,26568.0
2020-01-07 10:10:00,94.55,94.69,94.55,94.66,5366.0,85.3759,85.5024,85.3759,85.4753,5366.0
2020-01-07 10:15:00,94.71,94.75,94.67,94.7,5256.0,85.5204,85.5565,85.4843,85.5114,5256.0
2020-01-07 10:20:00,94.7,94.79,94.7,94.74,3915.0,85.5114,85.5927,85.5114,85.5475,3915.0
2020-01-07 10:25:00,94.68,94.73,94.63,94.73,7834.0,85.4933,85.5385,85.4482,85.5385,7834.0
2020-01-07 10:30:00,94.74,94.83,94.55,94.6,10786.0,85.5475,85.6288,85.3759,85.4211,10786.0
2020-01-07 10:35:00,94.6,94.65,94.54,94.64,10264.0,85.4211,85.4662,85.3669,85.4572,10264.0
2020-01-07 10:40:00,94.63,94.74,94.61,94.7,21192.0,85.4482,85.5475,85.4301,85.5114,21192.0
2020-01-07 10:45:00,94.7,94.75,94.67,94.74,5454.0,85.5114,85.5565,85.4843,85.5475,5454.0
2020-01-07 10:50:00,94.75,94.83,94.72,94.74,10755.0,85.5565,85.6288,85.5294,85.5475,10755.0
2020-01-07 10:55:00,94.73,94.87,94.7,94.84,7731.0,85.5385,85.6649,85.5114,85.6378,7731.0
2020-01-07 11:00:00,94.85,94.86,94.78,94.82,7691.0,85.6468,85.6559,85.5836,85.6197,7691.0
2020-01-07 11:05:00,94.83,94.91,94.82,94.88,6751.0,85.6288,85.701,85.6197,85.6739,6751.0
2020-01-07 11:10:00,94.88,94.93,94.77,94.84,10320.0,85.6739,85.7191,85.5746,85.6378,10320.0
2020-01-07 11:15:00,94.89,94.9,94.86,94.88,8124.0,85.683,85.692,85.6559,85.6739,8124.0
2020-01-07 11:20:00,94.88,94.94,94.84,94.89,22257.0,85.6739,85.7281,85.6378,85.683,22257.0
2020-01-07 11:25:00,94.88,94.94,94.81,94.82,10268.0,85.6739,85.7281,85.6107,85.6197,10268.0
2020-01-07 11:30:00,94.84,94.97,94.8,94.91,41546.0,85.6378,85.7552,85.6017,85.701,41546.0
2020-01-07 11:35:00,94.91,95.0,94.89,94.89,28206.0,85.701,85.7823,85.683,85.683,28206.0
2020-01-07 11:40:00,94.91,94.96,94.83,94.83,19685.0,85.701,85.7462,85.6288,85.6288,19685.0
2020-01-07 11:45:00,94.83,94.83,94.62,94.62,3916.0,85.6288,85.6288,85.4391,85.4391,3916.0
2020-01-07 11:50:00,94.62,94.69,94.6,94.62,6995.0,85.4391,85.5024,85.4211,85.4391,6995.0
2020-01-07 11:55:00,94.62,94.65,94.55,94.6,12068.0,85.4391,85.4662,85.3759,85.4211,12068.0
2020-01-07 12:00:00,94.62,94.64,94.57,94.58,15065.0,85.4391,85.4572,85.394,85.403,15065.0
2020-01-07 12:05:00,94.57,94.62,94.53,94.59,5892.0,85.394,85.4391,85.3579,85.4121,5892.0
2020-01-07 12:10:00,94.58,94.62,94.56,94.62,6077.0,85.403,85.4391,85.385,85.4391,6077.0
2020-01-07 12:15:00,94.61,94.69,94.56,94.65,7448.0,85.4301,85.5024,85.385,85.4662,7448.0
2020-01-07 12:20:00,94.65,94.68,94.6,94.67,108314.0,85.4662,85.4933,85.4211,85.4843,108314.0
2020-01-07 12:25:00,94.67,94.67,94.6,94.61,6632.0,85.4843,85.4843,85.4211,85.4301,6632.0
2020-01-07 12:30:00,94.61,94.61,94.52,94.55,26760.0,85.4301,85.4301,85.3489,85.3759,26760.0
2020-01-07 12:35:00,94.55,94.6,94.52,94.55,7146.0,85.3759,85.4211,85.3489,85.3759,7146.0
2020-01-07 12:40:00,94.57,94.67,94.56,94.66,5567.0,85.394,85.4843,85.385,85.4753,5567.0
2020-01-07 12:45:00,94.65,94.65,94.59,94.61,4777.0,85.4662,85.4662,85.4121,85.4301,4777.0
2020-01-07 12:50:00,94.58,94.6,94.47,94.47,90723.0,85.403,85.4211,85.3037,85.3037,90723.0
2020-01-07 12:55:00,94.49,94.63,94.49,94.59,48671.0,85.3218,85.4482,85.3218,85.4121,48671.0
2020-01-07 13:00:00,94.58,94.68,94.58,94.68,12115.0,85.403,85.4933,85.403,85.4933,12115.0
2020-01-07 13:05:00,94.66,94.69,94.63,94.68,4903.0,85.4753,85.5024,85.4482,85.4933,4903.0
2020-01-07 13:10:00,94.67,94.67,94.62,94.65,6371.0,85.4843,85.4843,85.4391,85.4662,6371.0
2020-01-07 13:15:00,94.64,94.67,94.6,94.65,29264.0,85.4572,85.4843,85.4211,85.4662,29264.0
2020-01-07 13:20:00,94.64,94.65,94.57,94.57,8794.0,85.4572,85.4662,85.394,85.394,8794.0
2020-01-07 13:25:00,94.58,94.59,94.51,94.54,6981.0,85.403,85.4121,85.3398,85.3669,6981.0
2020-01-07 13:30:00,94.53,94.57,94.52,94.55,4979.0,85.3579,85.394,85.3489,85.3759,4979.0
2020-01-07 13:35:00,94.54,94.56,94.49,94.53,7696.0,85.3669,85.385,85.3218,85.3579,7696.0
2020-01-07 13:40:00,94.52,94.52,94.45,94.45,8890.0,85.3489,85.3489,85.2856,85.2856,8890.0
2020-01-07 13:45:00,94.48,94.53,94.47,94.5,11035.0,85.3127,85.3579,85.3037,85.3308,11035.0
2020-01-07 13:50:00,94.51,94.55,94.46,94.55,12291.0,85.3398,85.3759,85.2947,85.3759,12291.0
2020-01-07 13:55:00,94.55,94.65,94.52,94.65,6410.0,85.3759,85.4662,85.3489,85.4662,6410.0
2020-01-07 14:00:00,94.64,94.73,94.6,94.7,5647.0,85.4572,85.5385,85.4211,85.5114,5647.0
2020-01-07 14:05:00,94.7,94.77,94.69,94.74,24149.0,85.5114,85.5746,85.5024,85.5475,24149.0
2020-01-07 14:10:00,94.73,94.75,94.64,94.65,8413.0,85.5385,85.5565,85.4572,85.4662,8413.0
2020-01-07 14:15:00,94.63,94.77,94.63,94.71,12045.0,85.4482,85.5746,85.4482,85.5204,12045.0
2020-01-07 14:20:00,94.73,94.9,94.63,94.86,181370.0,85.5385,85.692,85.4482,85.6559,181370.0
2020-01-07 14:25:00,94.85,94.86,94.82,94.84,6789.0,85.6468,85.6559,85.6197,85.6378,6789.0
2020-01-07 14:30:00,94.82,94.83,94.76,94.8,9552.0,85.6197,85.6288,85.5656,85.6017,9552.0
2020-01-07 14:35:00,94.8,94.81,94.68,94.7,14948.0,85.6017,85.6107,85.4933,85.5114,14948.0
2020-01-07 14:40:00,94.7,94.78,94.7,94.78,6376.0,85.5114,85.5836,85.5114,85.5836,6376.0
2020-01-07 14:45:00,94.77,94.79,94.75,94.77,8710.0,85.5746,85.5927,85.5565,85.5746,8710.0
2020-01-07 14:50:00,94.77,94.82,94.76,94.79,12116.0,85.5746,85.6197,85.5656,85.5927,12116.0
2020-01-07 14:55:00,94.8,94.89,94.79,94.86,13602.0,85.6017,85.683,85.5927,85.6559,13602.0
2020-01-07 15:00:00,94.86,94.88,94.78,94.78,15891.0,85.6559,85.6739,85.5836,85.5836,15891.0
2020-01-07 15:05:00,94.79,94.85,94.78,94.83,10319.0,85.5927,85.6468,85.5836,85.6288,10319.0
2020-01-07 15:10:00,94.83,94.91,94.8,94.89,19667.0,85.6288,85.701,85.6017,85.683,19667.0
2020-01-07 15:15:00,94.87,94.92,94.86,94.89,14460.0,85.6649,85.71,85.6559,85.683,14460.0
2020-01-07 15:20:00,94.89,94.92,94.87,94.87,33432.0,85.683,85.71,85.6649,85.6649,33432.0
2020-01-07 15:25:00,94.88,94.96,94.86,94.92,28739.0,85.6739,85.7462,85.6559,85.71,28739.0
2020-01-07 15:30:00,94.92,94.92,94.85,94.89,14233.0,85.71,85.71,85.6468,85.683,14233.0
2020-01-07 15:35:00,94.89,94.9,94.76,94.82,17122.0,85.683,85.692,85.5656,85.6197,17122.0
2020-01-07 15:40:00,94.81,94.83,94.78,94.83,11719.0,85.6107,85.6288,85.5836,85.6288,11719.0
2020-01-07 15:45:00,94.84,94.87,94.78,94.86,35968.0,85.6378,85.6649,85.5836,85.6559,35968.0
2020-01-07 15:50:00,94.85,94.87,94.75,94.79,48585.0,85.6468,85.6649,85.5565,85.5927,48585.0
2020-01-07 15:55:00,94.79,94.9,94.78,94.84,140631.0,85.5927,85.692,85.5836,85.6378,140631.0
2020-01-08 09:30:00,94.84,95.07,94.84,94.86,48923.0,85.6378,85.8455,85.6378,85.6559,48923.0
2020-01-08 09:35:00,94.88,95.08,94.82,95.04,17163.0,85.6739,85.8545,85.6197,85.8184,17163.0
2020-01-08 09:40:00,95.02,95.1,95.0,95.07,4623.0,85.8003,85.8726,85.7823,85.8455,4623.0
2020-01-08 09:45:00,95.12,95.13,95.01,95.04,9950.0,85.8906,85.8997,85.7913,85.8184,9950.0
2020-01-08 09:50:00,95.08,95.13,94.94,95.04,33493.0,85.8545,85.8997,85.7281,85.8184,33493.0
2020-01-08 09:55:00,95.07,95.16,95.05,95.08,23043.0,85.8455,85.9268,85.8274,85.8545,23043.0
2020-01-08 10:00:00,95.12,95.14,94.97,94.99,57685.0,85.8906,85.9087,85.7552,85.7732,57685.0
2020-01-08 10:05:00,95.0,95.05,94.95,94.97,39457.0,85.7823,85.8274,85.7371,85.7552,39457.0
2020-01-08 10:10:00,94.99,95.13,94.96,95.08,18172.0,85.7732,85.8997,85.7462,85.8545,18172.0
2020-01-08 10:15:00,95.06,95.09,94.94,94.94,9088.0,85.8365,85.8635,85.7281,85.7281,9088.0
2020-01-08 10:20:00,94.93,94.95,94.77,94.77,10220.0,85.7191,85.7371,85.5746,85.5746,10220.0
2020-01-08 10:25:00,94.82,94.82,94.69,94.72,5830.0,85.6197,85.6197,85.5024,85.5294,5830.0
2020-01-08 10:30:00,94.7,94.9,94.65,94.79,7266.0,85.5114,85.692,85.4662,85.5927,7266.0
2020-01-08 10:35:00,94.8,94.89,94.77,94.84,6831.0,85.6017,85.683,85.5746,85.6378,6831.0
2020-01-08 10:40:00,94.84,94.88,94.76,94.79,25741.0,85.6378,85.6739,85.5656,85.5927,25741.0
2020-01-08 10:45:00,94.79,94.89,94.78,94.87,8503.0,85.5927,85.683,85.5836,85.6649,8503.0
2020-01-08 10:50:00,94.89,94.93,94.86,94.9,10429.0,85.683,85.7191,85.6559,85.692,10429.0
2020-01-08 10:55:00,94.89,94.91,94.77,94.77,7790.0,85.683,85.701,85.5746,85.5746,7790.0
2020-01-08 11:00:00,94.81,94.84,94.72,94.82,26923.0,85.6107,85.6378,85.5294,85.6197,26923.0
2020-01-08 11:05:00,94.8,94.86,94.76,94.85,15329.0,85.6017,85.6559,85.5656,85.6468,15329.0
2020-01-08 11:10:00,94.84,94.93,94.81,94.88,31045.0,85.6378,85.7191,85.6107,85.6739,31045.0
2020-01-08 11:15:00,94.88,94.92,94.84,94.9,12749.0,85.6739,85.71,85.6378,85.692,12749.0
2020-01-08 11:20:00,94.9,94.93,94.85,94.88,7194.0,85.692,85.7191,85.6468,85.6739,7194.0
2020-01-08 11:25:00,94.89,95.09,94.83,95.05,20311.0,85.683,85.8635,85.6288,85.8274,20311.0
2020-01-08 11:30:00,95.04,95.04,94.84,95.0,22633.0,85.8184,85.8184,85.6378,85.7823,22633.0
2020-01-08 11:35:00,95.0,95.13,94.92,95.1,54783.0,85.7823,85.8997,85.71,85.8726,54783.0
2020-01-08 11:40:00,95.13,95.41,95.12,95.41,8600.0,85.8997,86.1525,85.8906,86.1525,8600.0
2020-01-08 11:45:00,95.39,95.55,95.32,95.55,29432.0,86.1344,86.2789,86.0712,86.2789,29432.0
2020-01-08 11:50:00,95.52,95.56,95.5,95.52,7400.0,86.2518,86.2879,86.2338,86.2518,7400.0
2020-01-08 11:55:00,95.51,95.51,95.36,95.36,3417.0,86.2428,86.2428,86.1073,86.1073,3417.0
2020-01-08 12:00:00,95.36,95.49,95.36,95.46,9615.0,86.1073,86.2247,86.1073,86.1976,9615.0
2020-01-08 12:05:00,95.46,95.47,95.4,95.42,14506.0,86.1976,86.2067,86.1435,86.1615,14506.0
2020-01-08 12:10:00,95.42,95.43,95.0,95.22,79333.0,86.1615,86.1706,85.7823,85.9809,79333.0
2020-01-08 12:15:00,95.24,95.42,95.24,95.36,6269.0,85.999,86.1615,85.999,86.1073,6269.0
2020-01-08 12:20:00,95.35,95.35,95.26,95.26,8319.0,86.0983,86.0983,86.017,86.017,8319.0
2020-01-08 12:25:00,95.28,95.38,95.24,95.36,4828.0,86.0351,86.1254,85.999,86.1073,4828.0
2020-01-08 12:30:00,95.37,95.43,95.32,95.35,7277.0,86.1164,86.1706,86.0712,86.0983,7277.0
2020-01-08 12:35:00,95.33,95.34,95.21,95.21,26834.0,86.0803,86.0893,85.9719,85.9719,26834.0
2020-01-08 12:40:00,95.18,95.26,95.17,95.25,4831.0,85.9448,86.017,85.9358,86.008,4831.0
2020-01-08 12:45:00,95.24,95.3,95.22,95.26,6997.0,85.999,86.0532,85.9809,86.017,6997.0
2020-01-08 12:50:00,95.26,95.27,95.2,95.23,2595.0,86.017,86.0261,85.9629,85.99,2595.0
2020-01-08 12:55:00,95.22,95.22,95.09,95.09,3559.0,85.9809,85.9809,85.8635,85.8635,3559.0
2020-01-08 13:00:00,95.06,95.15,95.05,95.14,6220.0,85.8365,85.9177,85.8274,85.9087,6220.0
2020-01-08 13:05:00,95.13,95.14,95.04,95.04,5348.0,85.8997,85.9087,85.8184,85.8184,5348.0
2020-01-08 13:10:00,95.04,95.06,94.97,95.01,4429.0,85.8184,85.8365,85.7552,85.7913,4429.0
2020-01-08 13:15:00,95.01,95.04,94.98,94.99,2366.0,85.7913,85.8184,85.7642,85.7732,2366.0
2020-01-08 13:20:00,94.99,95.02,94.99,95.0,6248.0,85.7732,85.8003,85.7732,85.7823,6248.0
2020-01-08 13:25:00,95.04,95.08,95.03,95.06,2611.0,85.8184,85.8545,85.8094,85.8365,2611.0
2020-01-08 13:30:00,95.08,95.08,95.04,95.06,7659.0,85.8545,85.8545,85.8184,85.8365,7659.0
2020-01-08 13:35:00,95.07,95.13,95.04,95.13,10992.0,85.8455,85.8997,85.8184,85.8997,10992.0
2020-01-08 13:40:00,95.11,95.11,95.07,95.09,2100.0,85.8816,85.8816,85.8455,85.8635,2100.0
2020-01-08 13:45:00,95.07,95.09,95.0,95.0,14015.0,85.8455,85.8635,85.7823,85.7823,14015.0
2020-01-08 13:50:00,94.99,95.01,94.98,95.0,69203.0,85.7732,85.7913,85.7642,85.7823,69203.0
2020-01-08 13:55:00,95.0,95.0,94.84,94.85,11847.0,85.7823,85.7823,85.6378,85.6468,11847.0
2020-01-08 14:00:00,94.88,95.04,94.87,95.04,10541.0,85.6739,85.8184,85.6649,85.8184,10541.0
2020-01-08 14:05:00,95.04,95.13,95.04,95.11,2815.0,85.8184,85.8997,85.8184,85.8816,2815.0
2020-01-08 14:10:00,95.1,95.17,95.09,95.12,16987.0,85.8726,85.9358,85.8635,85.8906,16987.0
2020-01-08 14:15:00,95.1,95.16,95.09,95.13,19186.0,85.8726,85.9268,85.8635,85.8997,19186.0
2020-01-08 14:20:00,95.14,95.14,95.09,95.09,19641.0,85.9087,85.9087,85.8635,85.8635,19641.0
2020-01-08 14:25:00,95.09,95.17,95.05,95.17,29539.0,85.8635,85.9358,85.8274,85.9358,29539.0
2020-01-08 14:30:00,95.19,95.24,95.16,95.24,5590.0,85.9538,85.999,85.9268,85.999,5590.0
2020-01-08 14:35:00,95.24,95.28,95.24,95.26,4438.0,85.999,86.0351,85.999,86.017,4438.0
2020-01-08 14:40:00,95.27,95.3,95.26,95.26,2500.0,86.0261,86.0532,86.017,86.017,2500.0
2020-01-08 14:45:00,95.25,95.3,95.23,95.3,16679.0,86.008,86.0532,85.99,86.0532,16679.0
2020-01-08 14:50:00,95.29,95.31,95.27,95.3,3947.0,86.0441,86.0622,86.0261,86.0532,3947.0
2020-01-08 14:55:00,95.31,95.35,95.29,95.3,14583.0,86.0622,86.0983,86.0441,86.0532,14583.0
2020-01-08 15:00:00,95.31,95.36,95.25,95.29,11073.0,86.0622,86.1073,86.008,86.0441,11073.0
2020-01-08 15:05:00,95.3,95.4,95.29,95.37,10693.0,86.0532,86.1435,86.0441,86.1164,10693.0
2020-01-08 15:10:00,95.37,95.37,95.3,95.35,23775.0,86.1164,86.1164,86.0532,86.0983,23775.0
2020-01-08 15:15:00,95.34,95.38,95.31,95.38,7105.0,86.0893,86.1254,86.0622,86.1254,7105.0
2020-01-08 15:20:00,95.38,95.38,95.33,95.34,14063.0,86.1254,86.1254,86.0803,86.0893,14063.0
2020-01-08 15:25:00,95.33,95.5,95.33,95.5,17231.0,86.0803,86.2338,86.0803,86.2338,17231.0
2020-01-08 15:30:00,95.51,95.51,95.45,95.48,45991.0,86.2428,86.2428,86.1886,86.2157,45991.0
2020-01-08 15:35:00,95.48,95.5,95.44,95.48,44466.0,86.2157,86.2338,86.1796,86.2157,44466.0
2020-01-08 15:40:00,95.48,95.5,95.34,95.36,24474.0,86.2157,86.2338,86.0893,86.1073,24474.0
2020-01-08 15:45:00,95.36,95.39,95.08,95.08,54169.0,86.1073,86.1344,85.8545,85.8545,54169.0
2020-01-08 15:50:00,95.08,95.14,95.04,95.09,71635.0,85.8545,85.9087,85.8184,85.8635,71635.0
2020-01-08 15:55:00,95.07,95.12,94.97,95.12,200116.0,85.8455,85.8906,85.7552,85.8906,200116.0
2020-01-09 09:30:00,95.61,95.64,95.22,95.37,45034.0,86.3331,86.3602,85.9809,86.1164,45034.0
2020-01-09 09:35:00,95.43,95.45,95.14,95.16,31668.0,86.1706,86.1886,85.9087,85.9268,31668.0
2020-01-09 09:40:00,95.13,95.17,94.98,95.04,21815.0,85.8997,85.9358,85.7642,85.8184,21815.0
2020-01-09 09:45:00,95.0,95.09,95.0,95.04,34301.0,85.7823,85.8635,85.7823,85.8184,34301.0
2020-01-09 09:50:00,95.03,95.27,95.03,95.2,20524.0,85.8094,86.0261,85.8094,85.9629,20524.0
2020-01-09 09:55:00,95.17,95.17,95.0,95.0,8414.0,85.9358,85.9358,85.7823,85.7823,8414.0
2020-01-09 10:00:00,95.0,95.09,94.99,95.02,48146.0,85.7823,85.8635,85.7732,85.8003,48146.0
2020-01-09 10:05:00,95.02,95.04,94.98,95.0,15682.0,85.8003,85.8184,85.7642,85.7823,15682.0
2020-01-09 10:10:00,95.01,95.04,94.99,95.0,23484.0,85.7913,85.8184,85.7732,85.7823,23484.0
2020-01-09 10:15:00,95.0,95.04,94.98,95.0,23344.0,85.7823,85.8184,85.7642,85.7823,23344.0
2020-01-09 10:20:00,95.01,95.02,94.88,94.96,14689.0,85.7913,85.8003,85.6739,85.7462,14689.0
2020-01-09 10:25:00,94.96,94.99,94.88,94.98,14099.0,85.7462,85.7732,85.6739,85.7642,14099.0
2020-01-09 10:30:00,94.99,95.03,94.98,95.02,21404.0,85.7732,85.8094,85.7642,85.8003,21404.0
2020-01-09 10:35:00,95.03,95.14,95.01,95.14,23367.0,85.8094,85.9087,85.7913,85.9087,23367.0
2020-01-09 10:40:00,95.15,95.16,95.02,95.06,42050.0,85.9177,85.9268,85.8003,85.8365,42050.0
2020-01-09 10:45:00,95.04,95.08,95.01,95.04,22457.0,85.8184,85.8545,85.7913,85.8184,22457.0
2020-01-09 10:50:00,95.04,95.16,95.02,95.16,43215.0,85.8184,85.9268,85.8003,85.9268,43215.0
2020-01-09 10:55:00,95.16,95.22,95.09,95.13,21445.0,85.9268,85.9809,85.8635,85.8997,21445.0
2020-01-09 11:00:00,95.14,95.2,95.12,95.17,13406.0,85.9087,85.9629,85.8906,85.9358,13406.0
2020-01-09 11:05:00,95.18,95.27,95.15,95.23,19844.0,85.9448,86.0261,85.9177,85.99,19844.0
2020-01-09 11:10:00,95.21,95.3,95.21,95.25,8815.0,85.9719,86.0532,85.9719,86.008,8815.0
2020-01-09 11:15:00,95.25,95.34,95.23,95.31,8511.0,86.008,86.0893,85.99,86.0622,8511.0
2020-01-09 11:20:00,95.35,95.4,95.32,95.35,6774.0,86.0983,86.1435,86.0712,86.0983,6774.0
2020-01-09 11:25:00,95.33,95.33,95.2,95.23,10897.0,86.0803,86.0803,85.9629,85.99,10897.0
2020-01-09 11:30:00,95.24,95.37,95.22,95.34,10447.0,85.999,86.1164,85.9809,86.0893,10447.0
2020-01-09 11:35:00,95.32,95.34,95.26,95.33,69962.0,86.0712,86.0893,86.017,86.0803,69962.0
2020-01-09 11:40:00,95.33,95.33,95.25,95.27,7575.0,86.0803,86.0803,86.008,86.0261,7575.0
2020-01-09 11:45:00,95.28,95.3,95.24,95.28,20265.0,86.0351,86.0532,85.999,86.0351,20265.0
2020-01-09 11:50:00,95.28,95.35,95.27,95.31,8516.0,86.0351,86.0983,86.0261,86.0622,8516.0
2020-01-09 11:55:00,95.3,95.32,95.25,95.28,8378.0,86.0532,86.0712,86.008,86.0351,8378.0
2020-01-09 12:00:00,95.27,95.32,95.26,95.27,16929.0,86.0261,86.0712,86.017,86.0261,16929.0
2020-01-09 12:05:00,95.28,95.29,95.22,95.24,27220.0,86.0351,86.0441,85.9809,85.999,27220.0
2020-01-09 12:10:00,95.24,95.29,95.23,95.26,12553.0,85.999,86.0441,85.99,86.017,12553.0
2020-01-09 12:15:00,95.28,95.28,95.24,95.28,5276.0,86.0351,86.0351,85.999,86.0351,5276.0
2020-01-09 12:20:00,95.28,95.3,95.23,95.25,7211.0,86.0351,86.0532,85.99,86.008,7211.0
2020-01-09 12:25:00,95.25,95.29,95.24,95.28,7227.0,86.008,86.0441,85.999,86.0351,7227.0
2020-01-09 12:30:00,95.27,95.29,95.2,95.21,13652.0,86.0261,86.0441,85.9629,85.9719,13652.0
2020-01-09 12:35:00,95.23,95.24,95.15,95.16,9959.0,85.99,85.999,85.9177,85.9268,9959.0
2020-01-09 12:40:00,95.15,95.15,95.07,95.08,6132.0,85.9177,85.9177,85.8455,85.8545,6132.0
2020-01-09 12:45:00,95.09,95.15,95.08,95.14,31386.0,85.8635,85.9177,85.8545,85.9087,31386.0
2020-01-09 12:50:00,95.16,95.25,95.15,95.22,8240.0,85.9268,86.008,85.9177,85.9809,8240.0
2020-01-09 12:55:00,95.2,95.21,95.13,95.18,5727.0,85.9629,85.9719,85.8997,85.9448,5727.0
2020-01-09 13:00:00,95.18,95.28,95.17,95.27,11484.0,85.9448,86.0351,85.9358,86.0261,11484.0
2020-01-09 13:05:00,95.28,95.32,95.27,95.3,4695.0,86.0351,86.0712,86.0261,86.0532,4695.0
2020-01-09 13:10:00,95.28,95.36,95.26,95.33,7850.0,86.0351,86.1073,86.017,86.0803,7850.0
2020-01-09 13:15:00,95.33,95.34,95.23,95.24,18966.0,86.0803,86.0893,85.99,85.999,18966.0
2020-01-09 13:20:00,95.25,95.31,95.24,95.25,14885.0,86.008,86.0622,85.999,86.008,14885.0
2020-01-09 13:25:00,95.27,95.36,95.24,95.35,12347.0,86.0261,86.1073,85.999,86.0983,12347.0
2020-01-09 13:30:00,95.34,95.36,95.27,95.31,8966.0,86.0893,86.1073,86.0261,86.0622,8966.0
2020-01-09 13:35:00,95.29,95.32,95.26,95.31,5023.0,86.0441,86.0712,86.017,86.0622,5023.0
2020-01-09 13:40:00,95.33,95.36,95.25,95.32,13342.0,86.0803,86.1073,86.008,86.0712,13342.0
2020-01-09 13:45:00,95.35,95.36,95.32,95.32,8049.0,86.0983,86.1073,86.0712,86.0712,8049.0
2020-01-09 13:50:00,95.35,95.39,95.27,95.27,8330.0,86.0983,86.1344,86.0261,86.0261,8330.0
2020-01-09 13:55:00,95.3,95.35,95.27,95.3,7151.0,86.0532,86.0983,86.0261,86.0532,7151.0
2020-01-09 14:00:00,95.32,95.37,95.3,95.33,8430.0,86.0712,86.1164,86.0532,86.0803,8430.0
2020-01-09 14:05:00,95.34,95.38,95.33,95.35,11260.0,86.0893,86.1254,86.0803,86.0983,11260.0
2020-01-09 14:10:00,95.34,95.38,95.31,95.37,17112.0,86.0893,86.1254,86.0622,86.1164,17112.0
2020-01-09 14:15:00,95.37,95.42,95.33,95.33,14152.0,86.1164,86.1615,86.0803,86.0803,14152.0
2020-01-09 14:20:00,95.32,95.34,95.24,95.31,7463.0,86.0712,86.0893,85.999,86.0622,7463.0
2020-01-09 14:25:00,95.29,95.39,95.29,95.36,7360.0,86.0441,86.1344,86.0441,86.1073,7360.0
2020-01-09 14:30:00,95.36,95.36,95.28,95.31,13426.0,86.1073,86.1073,86.0351,86.0622,13426.0
2020-01-09 14:35:00,95.31,95.4,95.31,95.34,13218.0,86.0622,86.1435,86.0622,86.0893,13218.0
2020-01-09 14:40:00,95.33,95.37,95.28,95.29,49799.0,86.0803,86.1164,86.0351,86.0441,49799.0
2020-01-09 14:45:00,95.28,95.3,95.2,95.24,7534.0,86.0351,86.0532,85.9629,85.999,7534.0
2020-01-09 14:50:00,95.24,95.27,95.19,95.21,8406.0,85.999,86.0261,85.9538,85.9719,8406.0
2020-01-09 14:55:00,95.2,95.27,95.19,95.22,15577.0,85.9629,86.0261,85.9538,85.9809,15577.0
2020-01-09 15:00:00,95.21,95.26,95.19,95.25,13567.0,85.9719,86.017,85.9538,86.008,13567.0
2020-01-09 15:05:00,95.22,95.25,95.19,95.21,19190.0,85.9809,86.008,85.9538,85.9719,19190.0
2020-01-09 15:10:00,95.23,95.25,95.12,95.14,245276.0,85.99,86.008,85.8906,85.9087,245276.0
2020-01-09 15:15:00,95.15,95.18,95.08,95.11,28598.0,85.9177,85.9448,85.8545,85.8816,28598.0
2020-01-09 15:20:00,95.11,95.12,94.99,94.99,17337.0,85.8816,85.8906,85.7732,85.7732,17337.0
2020-01-09 15:25:00,95.01,95.02,94.96,94.98,20903.0,85.7913,85.8003,85.7462,85.7642,20903.0
2020-01-09 15:30:00,94.98,95.01,94.97,94.99,28067.0,85.7642,85.7913,85.7552,85.7732,28067.0
2020-01-09 15:35:00,94.99,95.0,94.87,94.87,44044.0,85.7732,85.7823,85.6649,85.6649,44044.0
2020-01-09 15:40:00,94.88,94.92,94.82,94.91,36360.0,85.6739,85.71,85.6197,85.701,36360.0
2020-01-09 15:45:00,94.91,95.04,94.91,95.04,28833.0,85.701,85.8184,85.701,85.8184,28833.0
2020-01-09 15:50:00,95.05,95.17,95.01,95.16,58815.0,85.8274,85.9358,85.7913,85.9268,58815.0
2020-01-09 15:55:00,95.16,95.22,95.08,95.19,104038.0,85.9268,85.9809,85.8545,85.9538,104038.0
2020-01-10 09:30:00,95.52,95.52,95.22,95.26,41692.0,86.2518,86.2518,85.9809,86.017,41692.0
2020-01-10 09:35:00,95.3,95.39,95.12,95.24,10354.0,86.0532,86.1344,85.8906,85.999,10354.0
2020-01-10 09:40:00,95.22,95.37,95.22,95.3,13027.0,85.9809,86.1164,85.9809,86.0532,13027.0
2020-01-10 09:45:00,95.28,95.45,95.28,95.45,15138.0,86.0351,86.1886,86.0351,86.1886,15138.0
2020-01-10 09:50:00,95.45,95.61,95.42,95.58,14508.0,86.1886,86.3331,86.1615,86.306,14508.0
2020-01-10 09:55:00,95.61,95.61,95.43,95.44,9309.0,86.3331,86.3331,86.1706,86.1796,9309.0
2020-01-10 10:00:00,95.5,95.51,95.42,95.45,7227.0,86.2338,86.2428,86.1615,86.1886,7227.0
2020-01-10 10:05:00,95.47,95.53,95.47,95.48,14680.0,86.2067,86.2609,86.2067,86.2157,14680.0
2020-01-10 10:10:00,95.5,95.57,95.48,95.52,11395.0,86.2338,86.297,86.2157,86.2518,11395.0
2020-01-10 10:15:00,95.52,95.56,95.45,95.46,13887.0,86.2518,86.2879,86.1886,86.1976,13887.0
2020-01-10 10:20:00,95.44,95.52,95.41,95.52,8108.0,86.1796,86.2518,86.1525,86.2518,8108.0
2020-01-10 10:25:00,95.51,95.54,95.44,95.52,11260.0,86.2428,86.2699,86.1796,86.2518,11260.0
2020-01-10 10:30:00,95.52,95.52,95.39,95.43,8555.0,86.2518,86.2518,86.1344,86.1706,8555.0
2020-01-10 10:35:00,95.41,95.54,95.4,95.52,10665.0,86.1525,86.2699,86.1435,86.2518,10665.0
2020-01-10 10:40:00,95.53,95.57,95.46,95.48,12060.0,86.2609,86.297,86.1976,86.2157,12060.0
2020-01-10 10:45:00,95.5,95.56,95.44,95.45,8369.0,86.2338,86.2879,86.1796,86.1886,8369.0
2020-01-10 10:50:00,95.43,95.45,95.35,95.37,9319.0,86.1706,86.1886,86.0983,86.1164,9319.0
2020-01-10 10:55:00,95.4,95.46,95.39,95.45,6574.0,86.1435,86.1976,86.1344,86.1886,6574.0
2020-01-10 11:00:00,95.46,95.49,95.38,95.42,7252.0,86.1976,86.2247,86.1254,86.1615,7252.0
2020-01-10 11:05:00,95.42,95.47,95.39,95.43,9106.0,86.1615,86.2067,86.1344,86.1706,9106.0
2020-01-10 11:10:00,95.41,95.42,95.3,95.33,7891.0,86.1525,86.1615,86.0532,86.0803,7891.0
2020-01-10 11:15:00,95.33,95.4,95.29,95.31,13150.0,86.0803,86.1435,86.0441,86.0622,13150.0
2020-01-10 11:20:00,95.3,95.3,95.22,95.25,10166.0,86.0532,86.0532,85.9809,86.008,10166.0
2020-01-10 11:25:00,95.23,95.23,95.09,95.11,7529.0,85.99,85.99,85.8635,85.8816,7529.0
2020-01-10 11:30:00,95.12,95.12,95.03,95.07,5598.0,85.8906,85.8906,85.8094,85.8455,5598.0
2020-01-10 11:35:00,95.06,95.19,95.02,95.19,20305.0,85.8365,85.9538,85.8003,85.9538,20305.0
2020-01-10 11:40:00,95.2,95.2,95.04,95.1,31270.0,85.9629,85.9629,85.8184,85.8726,31270.0
2020-01-10 11:45:00,95.1,95.13,94.98,94.98,8813.0,85.8726,85.8997,85.7642,85.7642,8813.0
2020-01-10 11:50:00,95.01,95.09,95.01,95.09,3237.0,85.7913,85.8635,85.7913,85.8635,3237.0
2020-01-10 11:55:00,95.09,95.1,95.02,95.04,9166.0,85.8635,85.8726,85.8003,85.8184,9166.0
2020-01-10 12:00:00,95.04,95.06,94.99,95.01,23167.0,85.8184,85.8365,85.7732,85.7913,23167.0
2020-01-10 12:05:00,95.02,95.11,94.99,95.0,15283.0,85.8003,85.8816,85.7732,85.7823,15283.0
2020-01-10 12:10:00,94.99,95.04,94.96,94.98,6435.0,85.7732,85.8184,85.7462,85.7642,6435.0
2020-01-10 12:15:00,94.95,94.99,94.89,94.98,4425.0,85.7371,85.7732,85.683,85.7642,4425.0
2020-01-10 12:20:00,94.98,94.99,94.93,94.94,6036.0,85.7642,85.7732,85.7191,85.7281,6036.0
2020-01-10 12:25:00,94.93,95.0,94.92,94.99,5126.0,85.7191,85.7823,85.71,85.7732,5126.0
2020-01-10 12:30:00,95.01,95.03,94.98,95.01,5297.0,85.7913,85.8094,85.7642,85.7913,5297.0
2020-01-10 12:35:00,94.99,95.05,94.99,95.05,4200.0,85.7732,85.8274,85.7732,85.8274,4200.0
2020-01-10 12:40:00,95.05,95.06,95.01,95.04,8934.0,85.8274,85.8365,85.7913,85.8184,8934.0
2020-01-10 12:45:00,95.05,95.09,95.01,95.07,6618.0,85.8274,85.8635,85.7913,85.8455,6618.0
2020-01-10 12:50:00,95.07,95.11,95.06,95.1,4316.0,85.8455,85.8816,85.8365,85.8726,4316.0
2020-01-10 12:55:00,95.09,95.14,95.09,95.11,6802.0,85.8635,85.9087,85.8635,85.8816,6802.0
2020-01-10 13:00:00,95.11,95.19,95.11,95.17,5016.0,85.8816,85.9538,85.8816,85.9358,5016.0
2020-01-10 13:05:00,95.15,95.23,95.15,95.2,5536.0,85.9177,85.99,85.9177,85.9629,5536.0
2020-01-10 13:10:00,95.18,95.21,95.13,95.16,6031.0,85.9448,85.9719,85.8997,85.9268,6031.0
2020-01-10 13:15:00,95.18,95.23,95.16,95.16,5845.0,85.9448,85.99,85.9268,85.9268,5845.0
2020-01-10 13:20:00,95.17,95.17,95.11,95.15,6223.0,85.9358,85.9358,85.8816,85.9177,6223.0
2020-01-10 13:25:00,95.14,95.15,95.08,95.11,11323.0,85.9087,85.9177,85.8545,85.8816,11323.0
2020-01-10 13:30:00,95.11,95.13,95.08,95.13,5107.0,85.8816,85.8997,85.8545,85.8997,5107.0
2020-01-10 13:35:00,95.13,95.16,95.1,95.11,15779.0,85.8997,85.9268,85.8726,85.8816,15779.0
2020-01-10 13:40:00,95.1,95.21,95.1,95.18,7949.0,85.8726,85.9719,85.8726,85.9448,7949.0
2020-01-10 13:45:00,95.17,95.22,95.15,95.2,9939.0,85.9358,85.9809,85.9177,85.9629,9939.0
2020-01-10 13:50:00,95.2,95.25,95.17,95.18,12031.0,85.9629,86.008,85.9358,85.9448,12031.0
2020-01-10 13:55:00,95.18,95.26,95.11,95.21,32047.0,85.9448,86.017,85.8816,85.9719,32047.0
2020-01-10 14:00:00,95.21,95.21,95.12,95.13,5581.0,85.9719,85.9719,85.8906,85.8997,5581.0
2020-01-10 14:05:00,95.11,95.18,95.11,95.18,3958.0,85.8816,85.9448,85.8816,85.9448,3958.0
2020-01-10 14:10:00,95.17,95.17,95.06,95.06,5484.0,85.9358,85.9358,85.8365,85.8365,5484.0
2020-01-10 14:15:00,95.08,95.09,95.05,95.06,3051.0,85.8545,85.8635,85.8274,85.8365,3051.0
2020-01-10 14:20:00,95.06,95.11,95.04,95.05,2805.0,85.8365,85.8816,85.8184,85.8274,2805.0
2020-01-10 14:25:00,95.06,95.08,95.03,95.05,3533.0,85.8365,85.8545,85.8094,85.8274,3533.0
2020-01-10 14:30:00,95.04,95.05,95.0,95.02,6079.0,85.8184,85.8274,85.7823,85.8003,6079.0
2020-01-10 14:35:00,95.02,95.06,94.98,95.01,4426.0,85.8003,85.8365,85.7642,85.7913,4426.0
2020-01-10 14:40:00,95.04,95.05,95.0,95.01,8818.0,85.8184,85.8274,85.7823,85.7913,8818.0
2020-01-10 14:45:00,95.0,95.03,94.93,94.99,11564.0,85.7823,85.8094,85.7191,85.7732,11564.0
2020-01-10 14:50:00,95.01,95.03,94.97,94.99,13291.0,85.7913,85.8094,85.7552,85.7732,13291.0
2020-01-10 14:55:00,95.01,95.15,94.97,95.12,24455.0,85.7913,85.9177,85.7552,85.8906,24455.0
2020-01-10 15:00:00,95.12,95.15,95.02,95.03,36814.0,85.8906,85.9177,85.8003,85.8094,36814.0
2020-01-10 15:05:00,95.03,95.04,94.98,95.01,31705.0,85.8094,85.8184,85.7642,85.7913,31705.0
2020-01-10 15:10:00,95.01,95.07,94.99,95.01,16202.0,85.7913,85.8455,85.7732,85.7913,16202.0
2020-01-10 15:15:00,94.99,95.03,94.99,95.01,14208.0,85.7732,85.8094,85.7732,85.7913,14208.0
2020-01-10 15:20:00,95.02,95.08,95.0,95.06,6988.0,85.8003,85.8545,85.7823,85.8365,6988.0
2020-01-10 15:25:00,95.05,95.09,95.02,95.02,10775.0,85.8274,85.8635,85.8003,85.8003,10775.0
2020-01-10 15:30:00,95.03,95.03,94.86,94.86,31619.0,85.8094,85.8094,85.6559,85.6559,31619.0
2020-01-10 15:35:00,94.85,94.85,94.76,94.77,22315.0,85.6468,85.6468,85.5656,85.5746,22315.0
2020-01-10 15:40:00,94.77,94.79,94.7,94.78,17924.0,85.5746,85.5927,85.5114,85.5836,17924.0
2020-01-10 15:45:00,94.79,94.87,94.74,94.74,23519.0,85.5927,85.6649,85.5475,85.5475,23519.0
2020-01-10 15:50:00,94.72,95.04,94.7,94.95,69793.0,85.5294,85.8184,85.5114,85.7371,69793.0
2020-01-10 15:55:00,94.94,94.98,94.88,94.97,93599.0,85.7281,85.7642,85.6739,85.7552,93599.0
2020-01-13 09:30:00,94.63,94.77,94.41,94.59,54186.0,85.4482,85.5746,85.2495,85.4121,54186.0
2020-01-13 09:35:00,94.62,94.95,94.62,94.93,5486.0,85.4391,85.7371,85.4391,85.7191,5486.0
2020-01-13 09:40:00,94.89,95.03,94.71,94.99,11790.0,85.683,85.8094,85.5204,85.7732,11790.0
2020-01-13 09:45:00,94.95,94.95,94.76,94.84,12259.0,85.7371,85.7371,85.5656,85.6378,12259.0
2020-01-13 09:50:00,94.8,94.82,94.72,94.8,8026.0,85.6017,85.6197,85.5294,85.6017,8026.0
2020-01-13 09:55:00,94.8,94.92,94.79,94.86,9098.0,85.6017,85.71,85.5927,85.6559,9098.0
2020-01-13 10:00:00,94.86,94.86,94.7,94.71,10075.0,85.6559,85.6559,85.5114,85.5204,10075.0
2020-01-13 10:05:00,94.72,94.76,94.65,94.74,5502.0,85.5294,85.5656,85.4662,85.5475,5502.0
2020-01-13 10:10:00,94.7,94.72,94.6,94.68,12364.0,85.5114,85.5294,85.4211,85.4933,12364.0
2020-01-13 10:15:00,94.72,94.74,94.66,94.68,5997.0,85.5294,85.5475,85.4753,85.4933,5997.0
2020-01-13 10:20:00,94.64,94.72,94.62,94.71,10055.0,85.4572,85.5294,85.4391,85.5204,10055.0
2020-01-13 10:25:00,94.72,94.77,94.71,94.77,8415.0,85.5294,85.5746,85.5204,85.5746,8415.0
2020-01-13 10:30:00,94.73,94.73,94.6,94.62,6287.0,85.5385,85.5385,85.4211,85.4391,6287.0
2020-01-13 10:35:00,94.61,94.62,94.5,94.54,10711.0,85.4301,85.4391,85.3308,85.3669,10711.0
2020-01-13 10:40:00,94.54,94.59,94.49,94.54,12024.0,85.3669,85.4121,85.3218,85.3669,12024.0
2020-01-13 10:45:00,94.53,94.65,94.53,94.59,13885.0,85.3579,85.4662,85.3579,85.4121,13885.0
2020-01-13 10:50:00,94.6,94.61,94.36,94.39,14748.0,85.4211,85.4301,85.2044,85.2315,14748.0
2020-01-13 10:55:00,94.4,94.42,94.29,94.29,17758.0,85.2405,85.2586,85.1412,85.1412,17758.0
2020-01-13 11:00:00,94.29,94.49,94.26,94.4,48817.0,85.1412,85.3218,85.1141,85.2405,48817.0
2020-01-13 11:05:00,94.4,94.43,94.35,94.37,6794.0,85.2405,85.2676,85.1953,85.2134,6794.0
2020-01-13 11:10:00,94.37,94.37,94.25,94.32,7727.0,85.2134,85.2134,85.105,85.1683,7727.0
2020-01-13 11:15:00,94.33,94.41,94.33,94.37,7121.0,85.1773,85.2495,85.1773,85.2134,7121.0
2020-01-13 11:20:00,94.37,94.45,94.34,94.39,11811.0,85.2134,85.2856,85.1863,85.2315,11811.0
2020-01-13 11:25:00,94.36,94.61,94.36,94.55,14445.0,85.2044,85.4301,85.2044,85.3759,14445.0
2020-01-13 11:30:00,94.58,94.66,94.47,94.63,10849.0,85.403,85.4753,85.3037,85.4482,10849.0
2020-01-13 11:35:00,94.61,94.61,94.49,94.54,10179.0,85.4301,85.4301,85.3218,85.3669,10179.0
2020-01-13 11:40:00,94.56,94.59,94.52,94.53,6718.0,85.385,85.4121,85.3489,85.3579,6718.0
2020-01-13 11:45:00,94.52,94.52,94.46,94.51,4295.0,85.3489,85.3489,85.2947,85.3398,4295.0
2020-01-13 11:50:00,94.51,94.52,94.45,94.49,7356.0,85.3398,85.3489,85.2856,85.3218,7356.0
2020-01-13 11:55:00,94.48,94.55,94.48,94.5,6310.0,85.3127,85.3759,85.3127,85.3308,6310.0
2020-01-13 12:00:00,94.51,94.56,94.51,94.51,6035.0,85.3398,85.385,85.3398,85.3398,6035.0
2020-01-13 12:05:00,94.53,94.57,94.49,94.57,8665.0,85.3579,85.394,85.3218,85.394,8665.0
2020-01-13 12:10:00,94.57,94.67,94.57,94.62,26848.0,85.394,85.4843,85.394,85.4391,26848.0
2020-01-13 12:15:00,94.61,94.67,94.6,94.67,15207.0,85.4301,85.4843,85.4211,85.4843,15207.0
2020-01-13 12:20:00,94.66,94.67,94.58,94.58,4764.0,85.4753,85.4843,85.403,85.403,4764.0
2020-01-13 12:25:00,94.58,94.61,94.57,94.57,3759.0,85.403,85.4301,85.394,85.394,3759.0
2020-01-13 12:30:00,94.57,94.66,94.56,94.65,5250.0,85.394,85.4753,85.385,85.4662,5250.0
2020-01-13 12:35:00,94.62,94.63,94.58,94.59,3845.0,85.4391,85.4482,85.403,85.4121,3845.0
2020-01-13 12:40:00,94.59,94.61,94.54,94.56,6774.0,85.4121,85.4301,85.3669,85.385,6774.0
2020-01-13 12:45:00,94.56,94.56,94.51,94.52,5067.0,85.385,85.385,85.3398,85.3489,5067.0
2020-01-13 12:50:00,94.51,94.52,94.46,94.47,7781.0,85.3398,85.3489,85.2947,85.3037,7781.0
2020-01-13 12:55:00,94.47,94.51,94.47,94.5,6602.0,85.3037,85.3398,85.3037,85.3308,6602.0
2020-01-13 13:00:00,94.5,94.54,94.46,94.54,7180.0,85.3308,85.3669,85.2947,85.3669,7180.0
2020-01-13 13:05:00,94.54,94.71,94.54,94.69,9716.0,85.3669,85.5204,85.3669,85.5024,9716.0
2020-01-13 13:10:00,94.7,94.79,94.7,94.75,5903.0,85.5114,85.5927,85.5114,85.5565,5903.0
2020-01-13 13:15:00,94.76,94.79,94.71,94.79,5370.0,85.5656,85.5927,85.5204,85.5927,5370.0
2020-01-13 13:20:00,94.78,94.84,94.78,94.83,6888.0,85.5836,85.6378,85.5836,85.6288,6888.0
2020-01-13 13:25:00,94.84,94.86,94.81,94.83,5051.0,85.6378,85.6559,85.6107,85.6288,5051.0
2020-01-13 13:30:00,94.82,94.85,94.79,94.84,6616.0,85.6197,85.6468,85.5927,85.6378,6616.0
2020-01-13 13:35:00,94.83,94.88,94.81,94.88,7729.0,85.6288,85.6739,85.6107,85.6739,7729.0
2020-01-13 13:40:00,94.88,94.9,94.85,94.89,12284.0,85.6739,85.692,85.6468,85.683,12284.0
2020-01-13 13:45:00,94.88,94.9,94.84,94.85,19169.0,85.6739,85.692,85.6378,85.6468,19169.0
2020-01-13 13:50:00,94.85,94.92,94.82,94.83,12950.0,85.6468,85.71,85.6197,85.6288,12950.0
2020-01-13 13:55:00,94.83,94.88,94.83,94.87,7718.0,85.6288,85.6739,85.6288,85.6649,7718.0
2020-01-13 14:00:00,94.88,94.96,94.86,94.96,9604.0,85.6739,85.7462,85.6559,85.7462,9604.0
2020-01-13 14:05:00,94.97,94.99,94.9,94.91,17453.0,85.7552,85.7732,85.692,85.701,17453.0
2020-01-13 14:10:00,94.87,94.91,94.87,94.9,7035.0,85.6649,85.701,85.6649,85.692,7035.0
2020-01-13 14:15:00,94.9,94.9,94.87,94.88,5964.0,85.692,85.692,85.6649,85.6739,5964.0
2020-01-13 14:20:00,94.87,94.88,94.8,94.86,7425.0,85.6649,85.6739,85.6017,85.6559,7425.0
2020-01-13 14:25:00,94.86,94.89,94.85,94.86,6784.0,85.6559,85.683,85.6468,85.6559,6784.0
2020-01-13 14:30:00,94.86,94.88,94.83,94.84,9406.0,85.6559,85.6739,85.6288,85.6378,9406.0
2020-01-13 14:35:00,94.84,94.85,94.8,94.83,14539.0,85.6378,85.6468,85.6017,85.6288,14539.0
2020-01-13 14:40:00,94.82,94.83,94.73,94.78,13164.0,85.6197,85.6288,85.5385,85.5836,13164.0
2020-01-13 14:45:00,94.77,94.8,94.75,94.76,5691.0,85.5746,85.6017,85.5565,85.5656,5691.0
2020-01-13 14:50:00,94.75,94.86,94.75,94.86,10107.0,85.5565,85.6559,85.5565,85.6559,10107.0
2020-01-13 14:55:00,94.85,94.88,94.82,94.87,5482.0,85.6468,85.6739,85.6197,85.6649,5482.0
2020-01-13 15:00:00,94.87,94.88,94.82,94.84,6874.0,85.6649,85.6739,85.6197,85.6378,6874.0
2020-01-13 15:05:00,94.83,94.88,94.83,94.86,9023.0,85.6288,85.6739,85.6288,85.6559,9023.0
2020-01-13 15:10:00,94.8,94.87,94.8,94.85,7229.0,85.6017,85.6649,85.6017,85.6468,7229.0
2020-01-13 15:15:00,94.84,94.87,94.84,94.85,8219.0,85.6378,85.6649,85.6378,85.6468,8219.0
2020-01-13 15:20:00,94.84,94.85,94.79,94.83,6807.0,85.6378,85.6468,85.5927,85.6288,6807.0
2020-01-13 15:25:00,94.84,94.86,94.78,94.82,8114.0,85.6378,85.6559,85.5836,85.6197,8114.0
2020-01-13 15:30:00,94.82,94.86,94.8,94.85,13498.0,85.6197,85.6559,85.6017,85.6468,13498.0
2020-01-13 15:35:00,94.84,94.9,94.82,94.89,16096.0,85.6378,85.692,85.6197,85.683,16096.0
2020-01-13 15:40:00,94.9,94.91,94.78,94.79,22890.0,85.692,85.701,85.5836,85.5927,22890.0
2020-01-13 15:45:00,94.79,94.82,94.76,94.8,29076.0,85.5927,85.6197,85.5656,85.6017,29076.0
2020-01-13 15:50:00,94.79,94.93,94.76,94.92,35639.0,85.5927,85.7191,85.5656,85.71,35639.0
2020-01-13 15:55:00,94.92,94.92,94.84,94.85,113388.0,85.71,85.71,85.6378,85.6468,113388.0
2020-01-14 09:30:00,95.05,95.05,94.57,94.68,38237.0,85.8274,85.8274,85.394,85.4933,38237.0
2020-01-14 09:35:00,94.68,94.8,94.6,94.73,12528.0,85.4933,85.6017,85.4211,85.5385,12528.0
2020-01-14 09:40:00,94.74,94.8,94.5,94.55,14849.0,85.5475,85.6017,85.3308,85.3759,14849.0
2020-01-14 09:45:00,94.55,94.56,94.34,94.34,13306.0,85.3759,85.385,85.1863,85.1863,13306.0
2020-01-14 09:50:00,94.36,94.36,94.2,94.2,16287.0,85.2044,85.2044,85.0599,85.0599,16287.0
2020-01-14 09:55:00,94.22,94.26,94.13,94.15,15152.0,85.078,85.1141,84.9967,85.0148,15152.0
2020-01-14 10:00:00,94.18,94.28,94.08,94.19,21348.0,85.0418,85.1321,84.9515,85.0509,21348.0
2020-01-14 10:05:00,94.21,94.23,94.01,94.05,11001.0,85.0689,85.087,84.8883,84.9245,11001.0
2020-01-14 10:10:00,94.07,94.25,94.02,94.25,10592.0,84.9425,85.105,84.8974,85.105,10592.0
2020-01-14 10:15:00,94.26,94.34,94.22,94.22,7654.0,85.1141,85.1863,85.078,85.078,7654.0
2020-01-14 10:20:00,94.22,94.38,94.18,94.38,9006.0,85.078,85.2224,85.0418,85.2224,9006.0
2020-01-14 10:25:00,94.36,94.41,94.32,94.39,8991.0,85.2044,85.2495,85.1683,85.2315,8991.0
2020-01-14 10:30:00,94.41,94.62,94.41,94.62,9808.0,85.2495,85.4391,85.2495,85.4391,9808.0
2020-01-14 10:35:00,94.64,94.7,94.6,94.66,7523.0,85.4572,85.5114,85.4211,85.4753,7523.0
2020-01-14 10:40:00,94.66,94.73,94.65,94.73,5385.0,85.4753,85.5385,85.4662,85.5385,5385.0
2020-01-14 10:45:00,94.73,94.81,94.68,94.8,13976.0,85.5385,85.6107,85.4933,85.6017,13976.0
2020-01-14 10:50:00,94.81,94.94,94.78,94.94,26360.0,85.6107,85.7281,85.5836,85.7281,26360.0
2020-01-14 10:55:00,94.94,94.99,94.89,94.95,11585.0,85.7281,85.7732,85.683,85.7371,11585.0
2020-01-14 11:00:00,94.97,95.02,94.92,94.97,7690.0,85.7552,85.8003,85.71,85.7552,7690.0
2020-01-14 11:05:00,94.98,94.99,94.91,94.95,8832.0,85.7642,85.7732,85.701,85.7371,8832.0
2020-01-14 11:10:00,94.94,95.02,94.93,94.94,18625.0,85.7281,85.8003,85.7191,85.7281,18625.0
2020-01-14 11:15:00,94.92,95.02,94.91,95.0,27836.0,85.71,85.8003,85.701,85.7823,27836.0
2020-01-14 11:20:00,95.0,95.08,94.94,94.95,14002.0,85.7823,85.8545,85.7281,85.7371,14002.0
2020-01-14 11:25:00,94.94,94.95,94.86,94.88,5639.0,85.7281,85.7371,85.6559,85.6739,5639.0
2020-01-14 11:30:00,94.88,94.9,94.85,94.89,6601.0,85.6739,85.692,85.6468,85.683,6601.0
2020-01-14 11:35:00,94.9,94.93,94.85,94.89,4720.0,85.692,85.7191,85.6468,85.683,4720.0
2020-01-14 11:40:00,94.89,94.89,94.79,94.81,5403.0,85.683,85.683,85.5927,85.6107,5403.0
2020-01-14 11:45:00,94.83,94.93,94.83,94.9,6890.0,85.6288,85.7191,85.6288,85.692,6890.0
2020-01-14 11:50:00,94.9,94.93,94.87,94.87,5211.0,85.692,85.7191,85.6649,85.6649,5211.0
2020-01-14 11:55:00,94.88,94.93,94.87,94.91,3537.0,85.6739,85.7191,85.6649,85.701,3537.0
2020-01-14 12:00:00,94.92,94.92,94.85,94.87,6287.0,85.71,85.71,85.6468,85.6649,6287.0
2020-01-14 12:05:00,94.87,94.88,94.8,94.81,4855.0,85.6649,85.6739,85.6017,85.6107,4855.0
2020-01-14 12:10:00,94.8,94.83,94.8,94.81,3701.0,85.6017,85.6288,85.6017,85.6107,3701.0
2020-01-14 12:15:00,94.82,94.9,94.81,94.86,4575.0,85.6197,85.692,85.6107,85.6559,4575.0
2020-01-14 12:20:00,94.86,94.9,94.85,94.89,5432.0,85.6559,85.692,85.6468,85.683,5432.0
2020-01-14 12:25:00,94.89,94.93,94.89,94.92,5338.0,85.683,85.7191,85.683,85.71,5338.0
2020-01-14 12:30:00,94.93,94.96,94.91,94.92,4368.0,85.7191,85.7462,85.701,85.71,4368.0
2020-01-14 12:35:00,94.93,94.95,94.92,94.94,2442.0,85.7191,85.7371,85.71,85.7281,2442.0
2020-01-14 12:40:00,94.92,94.98,94.92,94.97,6311.0,85.71,85.7642,85.71,85.7552,6311.0
2020-01-14 12:45:00,94.95,94.99,94.95,94.96,7366.0,85.7371,85.7732,85.7371,85.7462,7366.0
2020-01-14 12:50:00,94.96,95.07,94.96,95.04,27532.0,85.7462,85.8455,85.7462,85.8184,27532.0
2020-01-14 12:55:00,95.04,95.04,94.96,95.0,12866.0,85.8184,85.8184,85.7462,85.7823,12866.0
2020-01-14 13:00:00,95.0,95.01,94.98,95.0,3726.0,85.7823,85.7913,85.7642,85.7823,3726.0
2020-01-14 13:05:00,95.01,95.02,94.98,94.99,31268.0,85.7913,85.8003,85.7642,85.7732,31268.0
2020-01-14 13:10:00,95.0,95.01,94.96,94.98,5591.0,85.7823,85.7913,85.7462,85.7642,5591.0
2020-01-14 13:15:00,94.98,95.06,94.97,95.02,9295.0,85.7642,85.8365,85.7552,85.8003,9295.0
2020-01-14 13:20:00,95.03,95.04,95.01,95.02,10796.0,85.8094,85.8184,85.7913,85.8003,10796.0
2020-01-14 13:25:00,95.03,95.14,95.02,95.09,9790.0,85.8094,85.9087,85.8003,85.8635,9790.0
2020-01-14 13:30:00,95.09,95.16,95.09,95.16,6206.0,85.8635,85.9268,85.8635,85.9268,6206.0
2020-01-14 13:35:00,95.15,95.19,94.83,95.08,35072.0,85.9177,85.9538,85.6288,85.8545,35072.0
2020-01-14 13:40:00,95.12,95.12,94.89,94.93,9162.0,85.8906,85.8906,85.683,85.7191,9162.0
2020-01-14 13:45:00,94.94,94.97,94.79,94.8,7986.0,85.7281,85.7552,85.5927,85.6017,7986.0
2020-01-14 13:50:00,94.79,94.91,94.75,94.85,5176.0,85.5927,85.701,85.5565,85.6468,5176.0
2020-01-14 13:55:00,94.87,94.93,94.8,94.81,6374.0,85.6649,85.7191,85.6017,85.6107,6374.0
2020-01-14 14:00:00,94.81,94.83,94.62,94.66,13760.0,85.6107,85.6288,85.4391,85.4753,13760.0
2020-01-14 14:05:00,94.67,94.68,94.51,94.53,18012.0,85.4843,85.4933,85.3398,85.3579,18012.0
2020-01-14 14:10:00,94.54,94.57,94.37,94.43,21579.0,85.3669,85.394,85.2134,85.2676,21579.0
2020-01-14 14:15:00,94.45,94.54,94.43,94.49,8398.0,85.2856,85.3669,85.2676,85.3218,8398.0
2020-01-14 14:20:00,94.52,94.57,94.47,94.47,11409.0,85.3489,85.394,85.3037,85.3037,11409.0
2020-01-14 14:25:00,94.5,94.5,94.44,94.48,10521.0,85.3308,85.3308,85.2766,85.3127,10521.0
2020-01-14 14:30:00,94.48,94.5,94.44,94.5,16202.0,85.3127,85.3308,85.2766,85.3308,16202.0
2020-01-14 14:35:00,94.47,94.7,94.47,94.64,40758.0,85.3037,85.5114,85.3037,85.4572,40758.0
2020-01-14 14:40:00,94.65,94.66,94.54,94.58,12302.0,85.4662,85.4753,85.3669,85.403,12302.0
2020-01-14 14:45:00,94.57,94.59,94.55,94.56,35290.0,85.394,85.4121,85.3759,85.385,35290.0
2020-01-14 14:50:00,94.55,94.57,94.52,94.55,17982.0,85.3759,85.394,85.3489,85.3759,17982.0
2020-01-14 14:55:00,94.55,94.56,94.45,94.46,18286.0,85.3759,85.385,85.2856,85.2947,18286.0
2020-01-14 15:00:00,94.47,94.47,94.39,94.44,23567.0,85.3037,85.3037,85.2315,85.2766,23567.0
2020-01-14 15:05:00,94.41,94.47,94.38,94.39,15045.0,85.2495,85.3037,85.2224,85.2315,15045.0
2020-01-14 15:10:00,94.41,94.42,94.24,94.26,20231.0,85.2495,85.2586,85.096,85.1141,20231.0
2020-01-14 15:15:00,94.26,94.28,94.24,94.26,22943.0,85.1141,85.1321,85.096,85.1141,22943.0
2020-01-14 15:20:00,94.26,94.54,94.26,94.54,27478.0,85.1141,85.3669,85.1141,85.3669,27478.0
2020-01-14 15:25:00,94.54,94.55,94.3,94.33,15778.0,85.3669,85.3759,85.1502,85.1773,15778.0
2020-01-14 15:30:00,94.33,94.37,94.27,94.34,16702.0,85.1773,85.2134,85.1231,85.1863,16702.0
2020-01-14 15:35:00,94.34,94.34,94.23,94.25,16912.0,85.1863,85.1863,85.087,85.105,16912.0
2020-01-14 15:40:00,94.25,94.33,94.25,94.27,20637.0,85.105,85.1773,85.105,85.1231,20637.0
2020-01-14 15:45:00,94.27,94.32,94.21,94.25,31907.0,85.1231,85.1683,85.0689,85.105,31907.0
2020-01-14 15:50:00,94.25,94.25,94.09,94.15,65695.0,85.105,85.105,84.9606,85.0148,65695.0
2020-01-14 15:55:00,94.15,94.31,93.99,94.0,397298.0,85.0148,85.1592,84.8703,84.8793,397298.0
2020-01-15 09:30:00,93.55,93.74,93.34,93.51,74576.0,84.473,84.6445,84.2833,84.4369,74576.0
2020-01-15 09:35:00,93.53,93.63,93.41,93.56,37892.0,84.4549,84.5452,84.3466,84.482,37892.0
2020-01-15 09:40:00,93.59,93.91,93.59,93.72,22483.0,84.5091,84.798,84.5091,84.6265,22483.0
2020-01-15 09:45:00,93.7,93.85,93.65,93.83,17683.0,84.6084,84.7439,84.5633,84.7258,17683.0
2020-01-15 09:50:00,93.83,94.05,93.81,93.91,39778.0,84.7258,84.9245,84.7077,84.798,39778.0
2020-01-15 09:55:00,93.92,94.09,93.88,94.08,19673.0,84.8071,84.9606,84.7709,84.9515,19673.0
2020-01-15 10:00:00,94.08,94.26,94.03,94.25,12696.0,84.9515,85.1141,84.9064,85.105,12696.0
2020-01-15 10:05:00,94.26,94.28,94.13,94.22,10851.0,85.1141,85.1321,84.9967,85.078,10851.0
2020-01-15 10:10:00,94.24,94.29,94.13,94.18,21277.0,85.096,85.1412,84.9967,85.0418,21277.0
2020-01-15 10:15:00,94.18,94.19,94.09,94.12,7223.0,85.0418,85.0509,84.9606,84.9877,7223.0
2020-01-15 10:20:00,94.12,94.16,93.97,93.99,72915.0,84.9877,85.0238,84.8522,84.8703,72915.0
2020-01-15 10:25:00,94.0,94.16,93.99,94.16,11396.0,84.8793,85.0238,84.8703,85.0238,11396.0
2020-01-15 10:30:00,94.14,94.25,94.1,94.24,10997.0,85.0057,85.105,84.9696,85.096,10997.0
2020-01-15 10:35:00,94.24,94.26,94.15,94.16,9542.0,85.096,85.1141,85.0148,85.0238,9542.0
2020-01-15 10:40:00,94.14,94.23,94.1,94.13,7803.0,85.0057,85.087,84.9696,84.9967,7803.0
2020-01-15 10:45:00,94.1,94.16,94.09,94.14,7866.0,84.9696,85.0238,84.9606,85.0057,7866.0
2020-01-15 10:50:00,94.11,94.18,94.09,94.15,6775.0,84.9786,85.0418,84.9606,85.0148,6775.0
2020-01-15 10:55:00,94.15,94.27,94.14,94.25,15376.0,85.0148,85.1231,85.0057,85.105,15376.0
2020-01-15 11:00:00,94.26,94.26,94.11,94.13,17080.0,85.1141,85.1141,84.9786,84.9967,17080.0
2020-01-15 11:05:00,94.15,94.16,94.03,94.05,8875.0,85.0148,85.0238,84.9064,84.9245,8875.0
2020-01-15 11:10:00,93.99,93.99,93.84,93.86,15713.0,84.8703,84.8703,84.7348,84.7529,15713.0
2020-01-15 11:15:00,93.85,93.96,93.8,93.95,10267.0,84.7439,84.8432,84.6987,84.8342,10267.0
2020-01-15 11:20:00,93.95,94.1,93.95,94.03,14413.0,84.8342,84.9696,84.8342,84.9064,14413.0
2020-01-15 11:25:00,94.04,94.07,93.99,94.05,10562.0,84.9154,84.9425,84.8703,84.9245,10562.0
2020-01-15 11:30:00,94.05,94.15,94.04,94.15,12709.0,84.9245,85.0148,84.9154,85.0148,12709.0
2020-01-15 11:35:00,94.15,94.18,94.08,94.12,23611.0,85.0148,85.0418,84.9515,84.9877,23611.0
2020-01-15 11:40:00,94.12,94.12,94.06,94.1,20347.0,84.9877,84.9877,84.9335,84.9696,20347.0
2020-01-15 11:45:00,94.09,94.15,94.05,94.09,41677.0,84.9606,85.0148,84.9245,84.9606,41677.0
2020-01-15 11:50:00,94.11,94.18,94.08,94.11,64542.0,84.9786,85.0418,84.9515,84.9786,64542.0
2020-01-15 11:55:00,94.13,94.14,93.97,93.98,10076.0,84.9967,85.0057,84.8522,84.8612,10076.0
2020-01-15 12:00:00,93.97,94.02,93.92,93.93,22160.0,84.8522,84.8974,84.8071,84.8161,22160.0
2020-01-15 12:05:00,93.93,94.01,93.89,93.9,9902.0,84.8161,84.8883,84.78,84.789,9902.0
2020-01-15 12:10:00,93.89,94.02,93.87,94.01,11069.0,84.78,84.8974,84.7619,84.8883,11069.0
2020-01-15 12:15:00,94.0,94.0,93.89,93.97,13111.0,84.8793,84.8793,84.78,84.8522,13111.0
2020-01-15 12:20:00,93.99,94.07,93.95,93.95,9976.0,84.8703,84.9425,84.8342,84.8342,9976.0
2020-01-15 12:25:00,93.94,94.02,93.89,93.92,11545.0,84.8251,84.8974,84.78,84.8071,11545.0
2020-01-15 12:30:00,93.92,93.95,93.86,93.88,10229.0,84.8071,84.8342,84.7529,84.7709,10229.0
2020-01-15 12:35:00,93.88,93.99,93.84,93.98,10099.0,84.7709,84.8703,84.7348,84.8612,10099.0
2020-01-15 12:40:00,93.99,94.02,93.95,93.97,12677.0,84.8703,84.8974,84.8342,84.8522,12677.0
2020-01-15 12:45:00,93.98,94.03,93.91,93.91,6630.0,84.8612,84.9064,84.798,84.798,6630.0
2020-01-15 12:50:00,93.89,93.9,93.78,93.85,12565.0,84.78,84.789,84.6807,84.7439,12565.0
2020-01-15 12:55:00,93.86,93.93,93.81,93.82,4842.0,84.7529,84.8161,84.7077,84.7168,4842.0
2020-01-15 13:00:00,93.82,93.87,93.69,93.73,10713.0,84.7168,84.7619,84.5994,84.6355,10713.0
2020-01-15 13:05:00,93.72,93.74,93.59,93.62,9445.0,84.6265,84.6445,84.5091,84.5362,9445.0
2020-01-15 13:10:00,93.63,93.74,93.62,93.73,9548.0,84.5452,84.6445,84.5362,84.6355,9548.0
2020-01-15 13:15:00,93.73,93.8,93.72,93.76,7593.0,84.6355,84.6987,84.6265,84.6626,7593.0
2020-01-15 13:20:00,93.76,93.79,93.65,93.68,57871.0,84.6626,84.6897,84.5633,84.5904,57871.0
2020-01-15 13:25:00,93.66,93.7,93.52,93.54,34204.0,84.5723,84.6084,84.4459,84.4639,34204.0
2020-01-15 13:30:00,93.57,93.62,93.44,93.58,25695.0,84.491,84.5362,84.3736,84.5001,25695.0
2020-01-15 13:35:00,93.58,93.75,93.57,93.73,14313.0,84.5001,84.6536,84.491,84.6355,14313.0
2020-01-15 13:40:00,93.72,93.75,93.67,93.67,9526.0,84.6265,84.6536,84.5813,84.5813,9526.0
2020-01-15 13:45:00,93.69,93.71,93.63,93.66,15016.0,84.5994,84.6174,84.5452,84.5723,15016.0
2020-01-15 13:50:00,93.67,93.74,93.57,93.57,14203.0,84.5813,84.6445,84.491,84.491,14203.0
2020-01-15 13:55:00,93.56,93.59,93.48,93.55,13909.0,84.482,84.5091,84.4098,84.473,13909.0
2020-01-15 14:00:00,93.6,93.64,93.58,93.62,11539.0,84.5181,84.5542,84.5001,84.5362,11539.0
2020-01-15 14:05:00,93.62,93.68,93.6,93.67,9915.0,84.5362,84.5904,84.5181,84.5813,9915.0
2020-01-15 14:10:00,93.68,93.73,93.67,93.72,14168.0,84.5904,84.6355,84.5813,84.6265,14168.0
2020-01-15 14:15:00,93.72,93.72,93.61,93.67,21546.0,84.6265,84.6265,84.5271,84.5813,21546.0
2020-01-15 14:20:00,93.67,93.8,93.67,93.77,17480.0,84.5813,84.6987,84.5813,84.6716,17480.0
2020-01-15 14:25:00,93.77,93.86,93.76,93.85,13198.0,84.6716,84.7529,84.6626,84.7439,13198.0
2020-01-15 14:30:00,93.83,93.91,93.82,93.89,8999.0,84.7258,84.798,84.7168,84.78,8999.0
2020-01-15 14:35:00,93.9,93.94,93.89,93.92,12801.0,84.789,84.8251,84.78,84.8071,12801.0
2020-01-15 14:40:00,93.91,93.95,93.89,93.93,8646.0,84.798,84.8342,84.78,84.8161,8646.0
2020-01-15 14:45:00,93.92,93.99,93.92,93.94,7070.0,84.8071,84.8703,84.8071,84.8251,7070.0
2020-01-15 14:50:00,93.94,93.94,93.88,93.93,9371.0,84.8251,84.8251,84.7709,84.8161,9371.0
2020-01-15 14:55:00,93.93,93.95,93.84,93.84,10241.0,84.8161,84.8342,84.7348,84.7348,10241.0
2020-01-15 15:00:00,93.86,93.87,93.76,93.76,31070.0,84.7529,84.7619,84.6626,84.6626,31070.0
2020-01-15 15:05:00,93.76,93.76,93.62,93.63,23253.0,84.6626,84.6626,84.5362,84.5452,23253.0
2020-01-15 15:10:00,93.61,93.72,93.61,93.72,11734.0,84.5271,84.6265,84.5271,84.6265,11734.0
2020-01-15 15:15:00,93.72,93.72,93.63,93.66,12461.0,84.6265,84.6265,84.5452,84.5723,12461.0
2020-01-15 15:20:00,93.66,93.68,93.64,93.65,11278.0,84.5723,84.5904,84.5542,84.5633,11278.0
2020-01-15 15:25:00,93.65,93.67,93.56,93.67,12338.0,84.5633,84.5813,84.482,84.5813,12338.0
2020-01-15 15:30:00,93.67,93.67,93.57,93.58,14459.0,84.5813,84.5813,84.491,84.5001,14459.0
2020-01-15 15:35:00,93.59,93.71,93.59,93.65,16416.0,84.5091,84.6174,84.5091,84.5633,16416.0
2020-01-15 15:40:00,93.65,93.72,93.61,93.67,18000.0,84.5633,84.6265,84.5271,84.5813,18000.0
2020-01-15 15:45:00,93.67,93.78,93.66,93.73,25179.0,84.5813,84.6807,84.5723,84.6355,25179.0
2020-01-15 15:50:00,93.73,93.87,93.73,93.85,67716.0,84.6355,84.7619,84.6355,84.7439,67716.0
2020-01-15 15:55:00,93.86,93.9,93.72,93.9,118616.0,84.7529,84.789,84.6265,84.789,118616.0
2020-01-16 09:30:00,94.71,94.71,94.23,94.6,39006.0,85.5204,85.5204,85.087,85.4211,39006.0
2020-01-16 09:35:00,94.63,94.72,94.54,94.6,9091.0,85.4482,85.5294,85.3669,85.4211,9091.0
2020-01-16 09:40:00,94.58,94.62,94.19,94.29,18048.0,85.403,85.4391,85.0509,85.1412,18048.0
2020-01-16 09:45:00,94.25,94.28,93.98,94.02,16980.0,85.105,85.1321,84.8612,84.8974,16980.0
2020-01-16 09:50:00,94.03,94.29,93.98,94.25,9330.0,84.9064,85.1412,84.8612,85.105,9330.0
2020-01-16 09:55:00,94.26,94.27,94.12,94.14,7482.0,85.1141,85.1231,84.9877,85.0057,7482.0
2020-01-16 10:00:00,94.14,94.2,94.06,94.06,11914.0,85.0057,85.0599,84.9335,84.9335,11914.0
2020-01-16 10:05:00,94.08,94.24,94.08,94.24,9101.0,84.9515,85.096,84.9515,85.096,9101.0
2020-01-16 10:10:00,94.21,94.24,94.14,94.14,4368.0,85.0689,85.096,85.0057,85.0057,4368.0
2020-01-16 10:15:00,94.13,94.29,94.13,94.28,7056.0,84.9967,85.1412,84.9967,85.1321,7056.0
2020-01-16 10:20:00,94.27,94.41,94.26,94.31,6900.0,85.1231,85.2495,85.1141,85.1592,6900.0
2020-01-16 10:25:00,94.32,94.45,94.29,94.42,14016.0,85.1683,85.2856,85.1412,85.2586,14016.0
2020-01-16 10:30:00,94.45,94.45,94.4,94.42,6454.0,85.2856,85.2856,85.2405,85.2586,6454.0
2020-01-16 10:35:00,94.4,94.5,94.39,94.49,7736.0,85.2405,85.3308,85.2315,85.3218,7736.0
2020-01-16 10:40:00,94.51,94.52,94.42,94.45,11758.0,85.3398,85.3489,85.2586,85.2856,11758.0
2020-01-16 10:45:00,94.45,94.5,94.42,94.48,5936.0,85.2856,85.3308,85.2586,85.3127,5936.0
2020-01-16 10:50:00,94.5,94.53,94.43,94.48,29327.0,85.3308,85.3579,85.2676,85.3127,29327.0
2020-01-16 10:55:00,94.51,94.52,94.35,94.41,14302.0,85.3398,85.3489,85.1953,85.2495,14302.0
2020-01-16 11:00:00,94.43,94.46,94.37,94.39,12336.0,85.2676,85.2947,85.2134,85.2315,12336.0
2020-01-16 11:05:00,94.39,94.45,94.37,94.41,10485.0,85.2315,85.2856,85.2134,85.2495,10485.0
2020-01-16 11:10:00,94.42,94.44,94.27,94.3,8525.0,85.2586,85.2766,85.1231,85.1502,8525.0
2020-01-16 11:15:00,94.3,94.37,94.29,94.3,3693.0,85.1502,85.2134,85.1412,85.1502,3693.0
2020-01-16 11:20:00,94.28,94.31,94.23,94.24,1725.0,85.1321,85.1592,85.087,85.096,1725.0
2020-01-16 11:25:00,94.22,94.37,94.22,94.35,23292.0,85.078,85.2134,85.078,85.1953,23292.0
2020-01-16 11:30:00,94.35,94.35,94.24,94.28,10023.0,85.1953,85.1953,85.096,85.1321,10023.0
2020-01-16 11:35:00,94.27,94.4,94.27,94.38,11413.0,85.1231,85.2405,85.1231,85.2224,11413.0
2020-01-16 11:40:00,94.4,94.41,94.36,94.4,7083.0,85.2405,85.2495,85.2044,85.2405,7083.0
2020-01-16 11:45:00,94.41,94.41,94.36,94.36,6771.0,85.2495,85.2495,85.2044,85.2044,6771.0
2020-01-16 11:50:00,94.37,94.41,94.35,94.39,3988.0,85.2134,85.2495,85.1953,85.2315,3988.0
2020-01-16 11:55:00,94.38,94.38,94.29,94.36,4522.0,85.2224,85.2224,85.1412,85.2044,4522.0
2020-01-16 12:00:00,94.37,94.5,94.37,94.48,4854.0,85.2134,85.3308,85.2134,85.3127,4854.0
2020-01-16 12:05:00,94.51,94.55,94.48,94.54,7315.0,85.3398,85.3759,85.3127,85.3669,7315.0
2020-01-16 12:10:00,94.56,94.56,94.44,94.48,7353.0,85.385,85.385,85.2766,85.3127,7353.0
2020-01-16 12:15:00,94.48,94.51,94.46,94.5,6804.0,85.3127,85.3398,85.2947,85.3308,6804.0
2020-01-16 12:20:00,94.52,94.53,94.49,94.51,4940.0,85.3489,85.3579,85.3218,85.3398,4940.0
2020-01-16 12:25:00,94.51,94.55,94.5,94.53,4962.0,85.3398,85.3759,85.3308,85.3579,4962.0
2020-01-16 12:30:00,94.54,94.62,94.52,94.62,6893.0,85.3669,85.4391,85.3489,85.4391,6893.0
2020-01-16 12:35:00,94.62,94.62,94.58,94.6,5248.0,85.4391,85.4391,85.403,85.4211,5248.0
2020-01-16 12:40:00,94.61,94.61,94.54,94.54,6222.0,85.4301,85.4301,85.3669,85.3669,6222.0
2020-01-16 12:45:00,94.55,94.62,94.55,94.59,4189.0,85.3759,85.4391,85.3759,85.4121,4189.0
2020-01-16 12:50:00,94.59,94.63,94.58,94.61,3023.0,85.4121,85.4482,85.403,85.4301,3023.0
2020-01-16 12:55:00,94.6,94.63,94.59,94.59,2391.0,85.4211,85.4482,85.4121,85.4121,2391.0
2020-01-16 13:00:00,94.6,94.64,94.59,94.62,6615.0,85.4211,85.4572,85.4121,85.4391,6615.0
2020-01-16 13:05:00,94.61,94.64,94.6,94.61,17286.0,85.4301,85.4572,85.4211,85.4301,17286.0
2020-01-16 13:10:00,94.61,94.73,94.61,94.64,7836.0,85.4301,85.5385,85.4301,85.4572,7836.0
2020-01-16 13:15:00,94.62,94.66,94.53,94.55,9556.0,85.4391,85.4753,85.3579,85.3759,9556.0
2020-01-16 13:20:00,94.54,94.58,94.54,94.55,4616.0,85.3669,85.403,85.3669,85.3759,4616.0
2020-01-16 13:25:00,94.55,94.59,94.54,94.56,5787.0,85.3759,85.4121,85.3669,85.385,5787.0
2020-01-16 13:30:00,94.56,94.61,94.5,94.61,6817.0,85.385,85.4301,85.3308,85.4301,6817.0
2020-01-16 13:35:00,94.61,94.66,94.61,94.65,2329.0,85.4301,85.4753,85.4301,85.4662,2329.0
2020-01-16 13:40:00,94.66,94.71,94.66,94.69,9499.0,85.4753,85.5204,85.4753,85.5024,9499.0
2020-01-16 13:45:00,94.69,94.74,94.67,94.74,8787.0,85.5024,85.5475,85.4843,85.5475,8787.0
2020-01-16 13:50:00,94.73,94.74,94.62,94.64,3685.0,85.5385,85.5475,85.4391,85.4572,3685.0
2020-01-16 13:55:00,94.64,94.68,94.64,94.66,3688.0,85.4572,85.4933,85.4572,85.4753,3688.0
2020-01-16 14:00:00,94.63,94.64,94.61,94.61,3514.0,85.4482,85.4572,85.4301,85.4301,3514.0
2020-01-16 14:05:00,94.62,94.64,94.61,94.61,5379.0,85.4391,85.4572,85.4301,85.4301,5379.0
2020-01-16 14:10:00,94.62,94.64,94.6,94.63,8436.0,85.4391,85.4572,85.4211,85.4482,8436.0
2020-01-16 14:15:00,94.64,94.66,94.63,94.64,6356.0,85.4572,85.4753,85.4482,85.4572,6356.0
2020-01-16 14:20:00,94.65,94.69,94.65,94.69,4487.0,85.4662,85.5024,85.4662,85.5024,4487.0
2020-01-16 14:25:00,94.68,94.69,94.62,94.64,6395.0,85.4933,85.5024,85.4391,85.4572,6395.0
2020-01-16 14:30:00,94.65,94.65,94.55,94.58,4831.0,85.4662,85.4662,85.3759,85.403,4831.0
2020-01-16 14:35:00,94.58,94.59,94.56,94.59,2947.0,85.403,85.4121,85.385,85.4121,2947.0
2020-01-16 14:40:00,94.6,94.6,94.55,94.56,3310.0,85.4211,85.4211,85.3759,85.385,3310.0
2020-01-16 14:45:00,94.55,94.61,94.53,94.59,4753.0,85.3759,85.4301,85.3579,85.4121,4753.0
2020-01-16 14:50:00,94.6,94.66,94.59,94.62,22592.0,85.4211,85.4753,85.4121,85.4391,22592.0
2020-01-16 14:55:00,94.63,94.64,94.58,94.59,5838.0,85.4482,85.4572,85.403,85.4121,5838.0
2020-01-16 15:00:00,94.57,94.61,94.51,94.51,20941.0,85.394,85.4301,85.3398,85.3398,20941.0
2020-01-16 15:05:00,94.52,94.53,94.47,94.5,11052.0,85.3489,85.3579,85.3037,85.3308,11052.0
2020-01-16 15:10:00,94.51,94.57,94.5,94.57,10297.0,85.3398,85.394,85.3308,85.394,10297.0
2020-01-16 15:15:00,94.59,94.71,94.58,94.65,22649.0,85.4121,85.5204,85.403,85.4662,22649.0
2020-01-16 15:20:00,94.65,94.67,94.61,94.65,10172.0,85.4662,85.4843,85.4301,85.4662,10172.0
2020-01-16 15:25:00,94.65,94.72,94.64,94.72,5012.0,85.4662,85.5294,85.4572,85.5294,5012.0
2020-01-16 15:30:00,94.72,94.76,94.67,94.76,22046.0,85.5294,85.5656,85.4843,85.5656,22046.0
2020-01-16 15:35:00,94.74,94.8,94.69,94.8,17191.0,85.5475,85.6017,85.5024,85.6017,17191.0
2020-01-16 15:40:00,94.8,94.81,94.75,94.77,25961.0,85.6017,85.6107,85.5565,85.5746,25961.0
2020-01-16 15:45:00,94.77,94.78,94.7,94.72,43065.0,85.5746,85.5836,85.5114,85.5294,43065.0
2020-01-16 15:50:00,94.72,94.81,94.69,94.76,95643.0,85.5294,85.6107,85.5024,85.5656,95643.0
2020-01-16 15:55:00,94.76,94.84,94.75,94.84,221354.0,85.5656,85.6378,85.5565,85.6378,221354.0
2020-01-17 09:30:00,94.79,95.0,94.62,94.73,241241.0,85.5927,85.7823,85.4391,85.5385,241241.0
2020-01-17 09:35:00,94.77,95.25,94.68,95.18,57706.0,85.5746,86.008,85.4933,85.9448,57706.0
2020-01-17 09:40:00,95.15,95.35,95.14,95.31,118285.0,85.9177,86.0983,85.9087,86.0622,118285.0
2020-01-17 09:45:00,95.32,95.62,95.17,95.62,20713.0,86.0712,86.3421,85.9358,86.3421,20713.0
2020-01-17 09:50:00,95.59,95.65,95.33,95.37,58011.0,86.315,86.3692,86.0803,86.1164,58011.0
2020-01-17 09:55:00,95.36,95.57,95.3,95.53,53409.0,86.1073,86.297,86.0532,86.2609,53409.0
2020-01-17 10:00:00,95.55,95.61,95.42,95.49,17877.0,86.2789,86.3331,86.1615,86.2247,17877.0
2020-01-17 10:05:00,95.5,95.51,95.34,95.35,24281.0,86.2338,86.2428,86.0893,86.0983,24281.0
2020-01-17 10:10:00,95.35,95.54,95.3,95.53,33930.0,86.0983,86.2699,86.0532,86.2609,33930.0
2020-01-17 10:15:00,95.54,95.62,95.47,95.61,14124.0,86.2699,86.3421,86.2067,86.3331,14124.0
2020-01-17 10:20:00,95.61,95.75,95.59,95.69,14481.0,86.3331,86.4595,86.315,86.4053,14481.0
2020-01-17 10:25:00,95.7,95.76,95.63,95.73,44987.0,86.4144,86.4685,86.3511,86.4414,44987.0
2020-01-17 10:30:00,95.73,95.9,95.73,95.9,34254.0,86.4414,86.595,86.4414,86.595,34254.0
2020-01-17 10:35:00,95.89,95.94,95.78,95.85,21110.0,86.5859,86.6311,86.4866,86.5498,21110.0
2020-01-17 10:40:00,95.86,95.88,95.74,95.85,25223.0,86.5588,86.5769,86.4505,86.5498,25223.0
2020-01-17 10:45:00,95.84,95.87,95.7,95.75,15727.0,86.5408,86.5679,86.4144,86.4595,15727.0
2020-01-17 10:50:00,95.74,95.74,95.57,95.64,13724.0,86.4505,86.4505,86.297,86.3602,13724.0
2020-01-17 10:55:00,95.64,95.67,95.62,95.67,8476.0,86.3602,86.3873,86.3421,86.3873,8476.0
2020-01-17 11:00:00,95.69,95.71,95.59,95.63,11724.0,86.4053,86.4234,86.315,86.3511,11724.0
2020-01-17 11:05:00,95.63,95.72,95.51,95.68,118386.0,86.3511,86.4324,86.2428,86.3963,118386.0
2020-01-17 11:10:00,95.67,95.67,95.52,95.56,13066.0,86.3873,86.3873,86.2518,86.2879,13066.0
2020-01-17 11:15:00,95.57,95.65,95.54,95.65,17226.0,86.297,86.3692,86.2699,86.3692,17226.0
2020-01-17 11:20:00,95.64,95.82,95.55,95.61,67769.0,86.3602,86.5227,86.2789,86.3331,67769.0
2020-01-17 11:25:00,95.6,95.65,95.55,95.55,19540.0,86.3241,86.3692,86.2789,86.2789,19540.0
2020-01-17 11:30:00,95.54,95.61,95.5,95.53,11557.0,86.2699,86.3331,86.2338,86.2609,11557.0
2020-01-17 11:35:00,95.53,95.72,95.53,95.67,19386.0,86.2609,86.4324,86.2609,86.3873,19386.0
2020-01-17 11:40:00,95.69,95.95,95.69,95.93,16730.0,86.4053,86.6401,86.4053,86.622,16730.0
2020-01-17 11:45:00,95.91,95.93,95.8,95.84,9629.0,86.604,86.622,86.5047,86.5408,9629.0
2020-01-17 11:50:00,95.84,95.85,95.74,95.74,8863.0,86.5408,86.5498,86.4505,86.4505,8863.0
2020-01-17 11:55:00,95.74,95.75,95.58,95.66,25322.0,86.4505,86.4595,86.306,86.3782,25322.0
2020-01-17 12:00:00,95.63,95.71,95.62,95.71,22748.0,86.3511,86.4234,86.3421,86.4234,22748.0
2020-01-17 12:05:00,95.71,95.71,95.61,95.65,8801.0,86.4234,86.4234,86.3331,86.3692,8801.0
2020-01-17 12:10:00,95.64,95.66,95.61,95.62,10593.0,86.3602,86.3782,86.3331,86.3421,10593.0
2020-01-17 12:15:00,95.61,95.65,95.61,95.65,9328.0,86.3331,86.3692,86.3331,86.3692,9328.0
2020-01-17 12:20:00,95.63,95.63,95.54,95.54,6394.0,86.3511,86.3511,86.2699,86.2699,6394.0
2020-01-17 12:25:00,95.53,95.63,95.52,95.63,11523.0,86.2609,86.3511,86.2518,86.3511,11523.0
2020-01-17 12:30:00,95.63,95.63,95.57,95.59,5633.0,86.3511,86.3511,86.297,86.315,5633.0
2020-01-17 12:35:00,95.59,95.65,95.58,95.58,5014.0,86.315,86.3692,86.306,86.306,5014.0
2020-01-17 12:40:00,95.6,95.6,95.51,95.53,14252.0,86.3241,86.3241,86.2428,86.2609,14252.0
2020-01-17 12:45:00,95.53,95.53,95.46,95.48,7852.0,86.2609,86.2609,86.1976,86.2157,7852.0
2020-01-17 12:50:00,95.49,95.54,95.46,95.53,12514.0,86.2247,86.2699,86.1976,86.2609,12514.0
2020-01-17 12:55:00,95.51,95.52,95.45,95.5,6380.0,86.2428,86.2518,86.1886,86.2338,6380.0
2020-01-17 13:00:00,95.51,95.57,95.5,95.56,5837.0,86.2428,86.297,86.2338,86.2879,5837.0
2020-01-17 13:05:00,95.56,95.58,95.52,95.55,8301.0,86.2879,86.306,86.2518,86.2789,8301.0
2020-01-17 13:10:00,95.56,95.56,95.47,95.47,8225.0,86.2879,86.2879,86.2067,86.2067,8225.0
2020-01-17 13:15:00,95.46,95.55,95.41,95.5,6206.0,86.1976,86.2789,86.1525,86.2338,6206.0
2020-01-17 13:20:00,95.48,95.5,95.42,95.42,6256.0,86.2157,86.2338,86.1615,86.1615,6256.0
2020-01-17 13:25:00,95.43,95.44,95.36,95.38,8409.0,86.1706,86.1796,86.1073,86.1254,8409.0
2020-01-17 13:30:00,95.39,95.48,95.38,95.48,13035.0,86.1344,86.2157,86.1254,86.2157,13035.0
2020-01-17 13:35:00,95.48,95.48,95.45,95.48,2810.0,86.2157,86.2157,86.1886,86.2157,2810.0
2020-01-17 13:40:00,95.48,95.48,95.37,95.41,7610.0,86.2157,86.2157,86.1164,86.1525,7610.0
2020-01-17 13:45:00,95.41,95.44,95.37,95.37,5049.0,86.1525,86.1796,86.1164,86.1164,5049.0
2020-01-17 13:50:00,95.38,95.39,95.35,95.37,10007.0,86.1254,86.1344,86.0983,86.1164,10007.0
2020-01-17 13:55:00,95.38,95.45,95.36,95.41,8891.0,86.1254,86.1886,86.1073,86.1525,8891.0
2020-01-17 14:00:00,95.42,95.49,95.42,95.45,6948.0,86.1615,86.2247,86.1615,86.1886,6948.0
2020-01-17 14:05:00,95.45,95.48,95.44,95.45,5489.0,86.1886,86.2157,86.1796,86.1886,5489.0
2020-01-17 14:10:00,95.45,95.45,95.35,95.42,6852.0,86.1886,86.1886,86.0983,86.1615,6852.0
2020-01-17 14:15:00,95.42,95.44,95.4,95.4,8401.0,86.1615,86.1796,86.1435,86.1435,8401.0
2020-01-17 14:20:00,95.41,95.45,95.38,95.4,18734.0,86.1525,86.1886,86.1254,86.1435,18734.0
2020-01-17 14:25:00,95.4,95.44,95.39,95.41,6740.0,86.1435,86.1796,86.1344,86.1525,6740.0
2020-01-17 14:30:00,95.41,95.47,95.41,95.46,7678.0,86.1525,86.2067,86.1525,86.1976,7678.0
2020-01-17 14:35:00,95.46,95.47,95.39,95.44,11966.0,86.1976,86.2067,86.1344,86.1796,11966.0
2020-01-17 14:40:00,95.44,95.51,95.44,95.48,10274.0,86.1796,86.2428,86.1796,86.2157,10274.0
2020-01-17 14:45:00,95.48,95.58,95.48,95.58,8512.0,86.2157,86.306,86.2157,86.306,8512.0
2020-01-17 14:50:00,95.57,95.62,95.52,95.62,17196.0,86.297,86.3421,86.2518,86.3421,17196.0
2020-01-17 14:55:00,95.6,95.66,95.56,95.66,15392.0,86.3241,86.3782,86.2879,86.3782,15392.0
2020-01-17 15:00:00,95.65,95.66,95.52,95.54,23171.0,86.3692,86.3782,86.2518,86.2699,23171.0
2020-01-17 15:05:00,95.54,95.54,95.43,95.43,10677.0,86.2699,86.2699,86.1706,86.1706,10677.0
2020-01-17 15:10:00,95.44,95.46,95.39,95.44,24009.0,86.1796,86.1976,86.1344,86.1796,24009.0
2020-01-17 15:15:00,95.44,95.5,95.4,95.44,179521.0,86.1796,86.2338,86.1435,86.1796,179521.0
2020-01-17 15:20:00,95.44,95.44,95.34,95.38,17819.0,86.1796,86.1796,86.0893,86.1254,17819.0
2020-01-17 15:25:00,95.37,95.52,95.35,95.51,29821.0,86.1164,86.2518,86.0983,86.2428,29821.0
2020-01-17 15:30:00,95.51,95.64,95.51,95.54,29413.0,86.2428,86.3602,86.2428,86.2699,29413.0
2020-01-17 15:35:00,95.53,95.56,95.49,95.51,21590.0,86.2609,86.2879,86.2247,86.2428,21590.0
2020-01-17 15:40:00,95.51,95.59,95.48,95.53,26463.0,86.2428,86.315,86.2157,86.2609,26463.0
2020-01-17 15:45:00,95.53,95.63,95.52,95.55,37341.0,86.2609,86.3511,86.2518,86.2789,37341.0
2020-01-17 15:50:00,95.52,95.63,95.52,95.63,59524.0,86.2518,86.3511,86.2518,86.3511,59524.0
2020-01-17 15:55:00,95.63,95.74,95.56,95.62,204869.0,86.3511,86.4505,86.2879,86.3421,204869.0
2020-01-21 09:30:00,95.35,95.49,95.21,95.4,54463.0,86.0983,86.2247,85.9719,86.1435,54463.0
2020-01-21 09:35:00,95.4,95.45,95.08,95.12,48880.0,86.1435,86.1886,85.8545,85.8906,48880.0
2020-01-21 09:40:00,95.12,95.16,94.77,94.92,38802.0,85.8906,85.9268,85.5746,85.71,38802.0
2020-01-21 09:45:00,94.92,94.98,94.78,94.98,44852.0,85.71,85.7642,85.5836,85.7642,44852.0
2020-01-21 09:50:00,94.98,95.04,94.92,95.01,58825.0,85.7642,85.8184,85.71,85.7913,58825.0
2020-01-21 09:55:00,95.02,95.03,94.68,94.69,32592.0,85.8003,85.8094,85.4933,85.5024,32592.0
2020-01-21 10:00:00,94.71,94.95,94.71,94.92,25078.0,85.5204,85.7371,85.5204,85.71,25078.0
2020-01-21 10:05:00,94.92,94.97,94.85,94.96,24057.0,85.71,85.7552,85.6468,85.7462,24057.0
2020-01-21 10:10:00,94.95,94.99,94.8,94.82,22489.0,85.7371,85.7732,85.6017,85.6197,22489.0
2020-01-21 10:15:00,94.8,94.86,94.75,94.79,16066.0,85.6017,85.6559,85.5565,85.5927,16066.0
2020-01-21 10:20:00,94.79,94.83,94.76,94.8,8108.0,85.5927,85.6288,85.5656,85.6017,8108.0
2020-01-21 10:25:00,94.8,94.86,94.71,94.84,13252.0,85.6017,85.6559,85.5204,85.6378,13252.0
2020-01-21 10:30:00,94.85,94.89,94.79,94.79,12539.0,85.6468,85.683,85.5927,85.5927,12539.0
2020-01-21 10:35:00,94.8,94.87,94.77,94.77,10572.0,85.6017,85.6649,85.5746,85.5746,10572.0
2020-01-21 10:40:00,94.78,94.84,94.75,94.79,9745.0,85.5836,85.6378,85.5565,85.5927,9745.0
2020-01-21 10:45:00,94.79,94.85,94.77,94.81,8782.0,85.5927,85.6468,85.5746,85.6107,8782.0
2020-01-21 10:50:00,94.81,94.83,94.76,94.78,10249.0,85.6107,85.6288,85.5656,85.5836,10249.0
2020-01-21 10:55:00,94.77,94.92,94.76,94.87,33447.0,85.5746,85.71,85.5656,85.6649,33447.0
2020-01-21 11:00:00,94.84,94.88,94.81,94.82,9314.0,85.6378,85.6739,85.6107,85.6197,9314.0
2020-01-21 11:05:00,94.82,94.9,94.8,94.83,8540.0,85.6197,85.692,85.6017,85.6288,8540.0
2020-01-21 11:10:00,94.82,94.84,94.73,94.75,10917.0,85.6197,85.6378,85.5385,85.5565,10917.0
2020-01-21 11:15:00,94.74,94.82,94.68,94.71,114277.0,85.5475,85.6197,85.4933,85.5204,114277.0
2020-01-21 11:20:00,94.7,94.73,94.61,94.63,11167.0,85.5114,85.5385,85.4301,85.4482,11167.0
2020-01-21 11:25:00,94.61,94.69,94.55,94.64,9375.0,85.4301,85.5024,85.3759,85.4572,9375.0
2020-01-21 11:30:00,94.65,94.67,94.61,94.65,9669.0,85.4662,85.4843,85.4301,85.4662,9669.0
2020-01-21 11:35:00,94.63,94.69,94.61,94.69,10220.0,85.4482,85.5024,85.4301,85.5024,10220.0
2020-01-21 11:40:00,94.69,94.79,94.68,94.79,12517.0,85.5024,85.5927,85.4933,85.5927,12517.0
2020-01-21 11:45:00,94.78,94.98,94.78,94.98,13074.0,85.5836,85.7642,85.5836,85.7642,13074.0
2020-01-21 11:50:00,94.99,95.1,94.97,95.05,7251.0,85.7732,85.8726,85.7552,85.8274,7251.0
2020-01-21 11:55:00,95.06,95.08,95.02,95.06,16784.0,85.8365,85.8545,85.8003,85.8365,16784.0
2020-01-21 12:00:00,95.06,95.06,95.0,95.02,13120.0,85.8365,85.8365,85.7823,85.8003,13120.0
2020-01-21 12:05:00,95.02,95.06,95.0,95.05,11260.0,85.8003,85.8365,85.7823,85.8274,11260.0
2020-01-21 12:10:00,95.04,95.12,95.02,95.12,9267.0,85.8184,85.8906,85.8003,85.8906,9267.0
2020-01-21 12:15:00,95.11,95.13,95.04,95.08,31210.0,85.8816,85.8997,85.8184,85.8545,31210.0
2020-01-21 12:20:00,95.09,95.16,95.08,95.11,17814.0,85.8635,85.9268,85.8545,85.8816,17814.0
2020-01-21 12:25:00,95.12,95.2,95.09,95.13,39562.0,85.8906,85.9629,85.8635,85.8997,39562.0
2020-01-21 12:30:00,95.14,95.21,95.1,95.21,10447.0,85.9087,85.9719,85.8726,85.9719,10447.0
2020-01-21 12:35:00,95.2,95.2,95.13,95.16,9238.0,85.9629,85.9629,85.8997,85.9268,9238.0
2020-01-21 12:40:00,95.16,95.2,95.11,95.11,9024.0,85.9268,85.9629,85.8816,85.8816,9024.0
2020-01-21 12:45:00,95.11,95.19,95.09,95.16,12836.0,85.8816,85.9538,85.8635,85.9268,12836.0
2020-01-21 12:50:00,95.16,95.2,95.13,95.13,5949.0,85.9268,85.9629,85.8997,85.8997,5949.0
2020-01-21 12:55:00,95.13,95.15,95.11,95.12,7328.0,85.8997,85.9177,85.8816,85.8906,7328.0
2020-01-21 13:00:00,95.12,95.14,95.06,95.08,10962.0,85.8906,85.9087,85.8365,85.8545,10962.0
2020-01-21 13:05:00,95.08,95.08,95.03,95.06,5602.0,85.8545,85.8545,85.8094,85.8365,5602.0
2020-01-21 13:10:00,95.08,95.09,95.02,95.09,13698.0,85.8545,85.8635,85.8003,85.8635,13698.0
2020-01-21 13:15:00,95.1,95.11,94.92,94.93,13540.0,85.8726,85.8816,85.71,85.7191,13540.0
2020-01-21 13:20:00,94.9,94.93,94.83,94.93,17126.0,85.692,85.7191,85.6288,85.7191,17126.0
2020-01-21 13:25:00,94.92,94.94,94.86,94.87,8062.0,85.71,85.7281,85.6559,85.6649,8062.0
2020-01-21 13:30:00,94.86,94.87,94.73,94.81,12244.0,85.6559,85.6649,85.5385,85.6107,12244.0
2020-01-21 13:35:00,94.8,94.82,94.74,94.79,10443.0,85.6017,85.6197,85.5475,85.5927,10443.0
2020-01-21 13:40:00,94.79,94.8,94.74,94.78,13564.0,85.5927,85.6017,85.5475,85.5836,13564.0
2020-01-21 13:45:00,94.76,94.79,94.68,94.69,12800.0,85.5656,85.5927,85.4933,85.5024,12800.0
2020-01-21 13:50:00,94.7,94.74,94.61,94.64,13950.0,85.5114,85.5475,85.4301,85.4572,13950.0
2020-01-21 13:55:00,94.65,94.66,94.55,94.56,8578.0,85.4662,85.4753,85.3759,85.385,8578.0
2020-01-21 14:00:00,94.53,94.56,94.49,94.52,24625.0,85.3579,85.385,85.3218,85.3489,24625.0
2020-01-21 14:05:00,94.51,94.52,94.44,94.52,41891.0,85.3398,85.3489,85.2766,85.3489,41891.0
2020-01-21 14:10:00,94.52,94.56,94.47,94.52,33681.0,85.3489,85.385,85.3037,85.3489,33681.0
2020-01-21 14:15:00,94.53,94.56,94.49,94.53,14003.0,85.3579,85.385,85.3218,85.3579,14003.0
2020-01-21 14:20:00,94.53,94.54,94.44,94.45,13400.0,85.3579,85.3669,85.2766,85.2856,13400.0
2020-01-21 14:25:00,94.45,94.52,94.37,94.43,47216.0,85.2856,85.3489,85.2134,85.2676,47216.0
2020-01-21 14:30:00,94.42,94.47,94.38,94.38,45231.0,85.2586,85.3037,85.2224,85.2224,45231.0
2020-01-21 14:35:00,94.39,94.44,94.33,94.43,15979.0,85.2315,85.2766,85.1773,85.2676,15979.0
2020-01-21 14:40:00,94.43,94.51,94.4,94.48,18265.0,85.2676,85.3398,85.2405,85.3127,18265.0
2020-01-21 14:45:00,94.48,94.49,94.43,94.49,14062.0,85.3127,85.3218,85.2676,85.3218,14062.0
2020-01-21 14:50:00,94.49,94.52,94.45,94.5,60446.0,85.3218,85.3489,85.2856,85.3308,60446.0
2020-01-21 14:55:00,94.5,94.64,94.49,94.6,73137.0,85.3308,85.4572,85.3218,85.4211,73137.0
2020-01-21 15:00:00,94.6,94.62,94.59,94.61,35234.0,85.4211,85.4391,85.4121,85.4301,35234.0
2020-01-21 15:05:00,94.61,94.62,94.54,94.56,35521.0,85.4301,85.4391,85.3669,85.385,35521.0
2020-01-21 15:10:00,94.56,94.7,94.55,94.67,14445.0,85.385,85.5114,85.3759,85.4843,14445.0
2020-01-21 15:15:00,94.64,94.65,94.55,94.56,27124.0,85.4572,85.4662,85.3759,85.385,27124.0
2020-01-21 15:20:00,94.57,94.58,94.5,94.58,20624.0,85.394,85.403,85.3308,85.403,20624.0
2020-01-21 15:25:00,94.57,94.57,94.48,94.54,30507.0,85.394,85.394,85.3127,85.3669,30507.0
2020-01-21 15:30:00,94.53,94.55,94.45,94.45,27708.0,85.3579,85.3759,85.2856,85.2856,27708.0
2020-01-21 15:35:00,94.46,94.48,94.38,94.41,24036.0,85.2947,85.3127,85.2224,85.2495,24036.0
2020-01-21 15:40:00,94.42,94.53,94.38,94.53,43083.0,85.2586,85.3579,85.2224,85.3579,43083.0
2020-01-21 15:45:00,94.52,94.54,94.36,94.37,31861.0,85.3489,85.3669,85.2044,85.2134,31861.0
2020-01-21 15:50:00,94.36,94.42,94.32,94.38,75426.0,85.2044,85.2586,85.1683,85.2224,75426.0
2020-01-21 15:55:00,94.39,94.55,94.37,94.52,207873.0,85.2315,85.3759,85.2134,85.3489,207873.0
2020-01-22 09:30:00,98.32,99.82,97.78,98.29,242228.0,88.7801,90.1346,88.2925,88.7531,242228.0
2020-01-22 09:35:00,98.34,98.34,98.0,98.09,68764.0,88.7982,88.7982,88.4912,88.5725,68764.0
2020-01-22 09:40:00,98.05,98.18,97.85,98.1,82972.0,88.5363,88.6537,88.3557,88.5815,82972.0
2020-01-22 09:45:00,98.09,98.34,97.97,98.26,100995.0,88.5725,88.7982,88.4641,88.726,100995.0
2020-01-22 09:50:00,98.28,98.31,97.97,97.98,44596.0,88.744,88.7711,88.4641,88.4731,44596.0
2020-01-22 09:55:00,97.98,98.06,97.79,97.82,54268.0,88.4731,88.5454,88.3016,88.3287,54268.0
2020-01-22 10:00:00,97.84,97.94,97.7,97.73,67951.0,88.3467,88.437,88.2203,88.2474,67951.0
2020-01-22 10:05:00,97.74,97.78,97.61,97.71,33192.0,88.2564,88.2925,88.139,88.2293,33192.0
2020-01-22 10:10:00,97.7,97.7,97.5,97.5,37560.0,88.2203,88.2203,88.0397,88.0397,37560.0
2020-01-22 10:15:00,97.5,97.58,97.48,97.54,157907.0,88.0397,88.1119,88.0216,88.0758,157907.0
2020-01-22 10:20:00,97.54,97.56,97.47,97.52,45468.0,88.0758,88.0939,88.0126,88.0578,45468.0
2020-01-22 10:25:00,97.52,97.64,97.49,97.62,32017.0,88.0578,88.1661,88.0307,88.1481,32017.0
2020-01-22 10:30:00,97.62,97.63,97.5,97.57,30064.0,88.1481,88.1571,88.0397,88.1029,30064.0
2020-01-22 10:35:00,97.55,97.67,97.51,97.52,22657.0,88.0849,88.1932,88.0487,88.0578,22657.0
2020-01-22 10:40:00,97.52,97.6,97.5,97.52,24236.0,88.0578,88.13,88.0397,88.0578,24236.0
2020-01-22 10:45:00,97.52,97.55,97.25,97.26,42918.0,88.0578,88.0849,87.814,87.823,42918.0
2020-01-22 10:50:00,97.25,97.34,97.12,97.12,27053.0,87.814,87.8952,87.6966,87.6966,27053.0
2020-01-22 10:55:00,97.12,97.12,96.75,96.77,35144.0,87.6966,87.6966,87.3625,87.3805,35144.0
2020-01-22 11:00:00,96.76,96.85,96.59,96.64,23258.0,87.3715,87.4528,87.218,87.2632,23258.0
2020-01-22 11:05:00,96.65,96.84,96.62,96.84,26748.0,87.2722,87.4437,87.2451,87.4437,26748.0
2020-01-22 11:10:00,96.84,96.98,96.68,96.76,73983.0,87.4437,87.5702,87.2993,87.3715,73983.0
2020-01-22 11:15:00,96.76,96.81,96.64,96.8,36578.0,87.3715,87.4167,87.2632,87.4076,36578.0
2020-01-22 11:20:00,96.8,96.99,96.8,96.98,57798.0,87.4076,87.5792,87.4076,87.5702,57798.0
2020-01-22 11:25:00,96.98,97.0,96.88,96.94,74669.0,87.5702,87.5882,87.4799,87.534,74669.0
2020-01-22 11:30:00,96.93,97.0,96.93,96.99,130628.0,87.525,87.5882,87.525,87.5792,130628.0
2020-01-22 11:35:00,96.99,97.17,96.99,97.1,109103.0,87.5792,87.7417,87.5792,87.6785,109103.0
2020-01-22 11:40:00,97.09,97.2,97.05,97.14,30283.0,87.6695,87.7688,87.6334,87.7146,30283.0
2020-01-22 11:45:00,97.15,97.29,97.09,97.22,58581.0,87.7237,87.8501,87.6695,87.7869,58581.0
2020-01-22 11:50:00,97.2,97.29,97.15,97.21,29874.0,87.7688,87.8501,87.7237,87.7778,29874.0
2020-01-22 11:55:00,97.23,97.31,97.2,97.24,58348.0,87.7959,87.8681,87.7688,87.8049,58348.0
2020-01-22 12:00:00,97.25,97.29,97.22,97.25,44354.0,87.814,87.8501,87.7869,87.814,44354.0
2020-01-22 12:05:00,97.25,97.32,97.22,97.26,34335.0,87.814,87.8772,87.7869,87.823,34335.0
2020-01-22 12:10:00,97.27,97.36,97.26,97.32,22573.0,87.832,87.9133,87.823,87.8772,22573.0
2020-01-22 12:15:00,97.32,97.38,97.31,97.34,29623.0,87.8772,87.9313,87.8681,87.8952,29623.0
2020-01-22 12:20:00,97.33,97.38,97.26,97.29,60416.0,87.8862,87.9313,87.823,87.8501,60416.0
2020-01-22 12:25:00,97.3,97.43,97.29,97.43,24957.0,87.8591,87.9765,87.8501,87.9765,24957.0
2020-01-22 12:30:00,97.43,97.48,97.4,97.48,23008.0,87.9765,88.0216,87.9494,88.0216,23008.0
2020-01-22 12:35:00,97.48,97.55,97.47,97.48,108852.0,88.0216,88.0849,88.0126,88.0216,108852.0
2020-01-22 12:40:00,97.49,97.54,97.4,97.51,37572.0,88.0307,88.0758,87.9494,88.0487,37572.0
2020-01-22 12:45:00,97.51,97.55,97.46,97.5,17271.0,88.0487,88.0849,88.0036,88.0397,17271.0
2020-01-22 12:50:00,97.5,97.64,97.5,97.63,32864.0,88.0397,88.1661,88.0397,88.1571,32864.0
2020-01-22 12:55:00,97.64,97.7,97.63,97.69,16216.0,88.1661,88.2203,88.1571,88.2113,16216.0
2020-01-22 13:00:00,97.69,97.73,97.63,97.73,13712.0,88.2113,88.2474,88.1571,88.2474,13712.0
2020-01-22 13:05:00,97.73,97.75,97.68,97.75,58863.0,88.2474,88.2654,88.2022,88.2654,58863.0
2020-01-22 13:10:00,97.75,97.98,97.74,97.96,32781.0,88.2654,88.4731,88.2564,88.4551,32781.0
2020-01-22 13:15:00,97.95,97.98,97.91,97.98,14840.0,88.446,88.4731,88.4099,88.4731,14840.0
2020-01-22 13:20:00,97.97,98.05,97.96,98.03,49336.0,88.4641,88.5363,88.4551,88.5183,49336.0
2020-01-22 13:25:00,98.03,98.11,98.03,98.08,11683.0,88.5183,88.5905,88.5183,88.5634,11683.0
2020-01-22 13:30:00,98.08,98.14,98.03,98.14,21382.0,88.5634,88.6176,88.5183,88.6176,21382.0
2020-01-22 13:35:00,98.13,98.22,98.12,98.2,18201.0,88.6086,88.6898,88.5995,88.6718,18201.0
2020-01-22 13:40:00,98.2,98.28,98.15,98.16,19701.0,88.6718,88.744,88.6266,88.6357,19701.0
2020-01-22 13:45:00,98.15,98.16,98.03,98.05,14414.0,88.6266,88.6357,88.5183,88.5363,14414.0
2020-01-22 13:50:00,98.03,98.09,97.86,97.91,18711.0,88.5183,88.5725,88.3648,88.4099,18711.0
2020-01-22 13:55:00,97.91,97.91,97.8,97.84,43306.0,88.4099,88.4099,88.3106,88.3467,43306.0
2020-01-22 14:00:00,97.83,97.94,97.82,97.89,14490.0,88.3377,88.437,88.3287,88.3919,14490.0
2020-01-22 14:05:00,97.89,97.95,97.87,97.93,26170.0,88.3919,88.446,88.3738,88.428,26170.0
2020-01-22 14:10:00,97.93,98.0,97.91,97.91,33001.0,88.428,88.4912,88.4099,88.4099,33001.0
2020-01-22 14:15:00,97.91,97.92,97.85,97.88,21090.0,88.4099,88.419,88.3557,88.3828,21090.0
2020-01-22 14:20:00,97.89,97.92,97.82,97.86,24233.0,88.3919,88.419,88.3287,88.3648,24233.0
2020-01-22 14:25:00,97.86,97.86,97.68,97.7,27526.0,88.3648,88.3648,88.2022,88.2203,27526.0
2020-01-22 14:30:00,97.69,97.71,97.54,97.6,21904.0,88.2113,88.2293,88.0758,88.13,21904.0
2020-01-22 14:35:00,97.61,97.68,97.59,97.63,37677.0,88.139,88.2022,88.121,88.1571,37677.0
2020-01-22 14:40:00,97.64,97.64,97.56,97.56,21097.0,88.1661,88.1661,88.0939,88.0939,21097.0
2020-01-22 14:45:00,97.55,97.63,97.55,97.62,43161.0,88.0849,88.1571,88.0849,88.1481,43161.0
2020-01-22 14:50:00,97.61,97.7,97.59,97.62,32250.0,88.139,88.2203,88.121,88.1481,32250.0
2020-01-22 14:55:00,97.63,97.73,97.59,97.68,37788.0,88.1571,88.2474,88.121,88.2022,37788.0
2020-01-22 15:00:00,97.68,97.71,97.59,97.7,48029.0,88.2022,88.2293,88.121,88.2203,48029.0
2020-01-22 15:05:00,97.7,97.72,97.62,97.72,40770.0,88.2203,88.2384,88.1481,88.2384,40770.0
2020-01-22 15:10:00,97.72,97.72,97.62,97.63,40598.0,88.2384,88.2384,88.1481,88.1571,40598.0
2020-01-22 15:15:00,97.63,97.68,97.58,97.67,54486.0,88.1571,88.2022,88.1119,88.1932,54486.0
2020-01-22 15:20:00,97.67,97.67,97.41,97.45,46226.0,88.1932,88.1932,87.9584,87.9946,46226.0
2020-01-22 15:25:00,97.45,97.49,97.43,97.43,17108.0,87.9946,88.0307,87.9765,87.9765,17108.0
2020-01-22 15:30:00,97.41,97.51,97.41,97.45,50119.0,87.9584,88.0487,87.9584,87.9946,50119.0
2020-01-22 15:35:00,97.47,97.59,97.42,97.44,24002.0,88.0126,88.121,87.9675,87.9855,24002.0
2020-01-22 15:40:00,97.43,97.47,97.35,97.37,29441.0,87.9765,88.0126,87.9043,87.9223,29441.0
2020-01-22 15:45:00,97.36,97.4,97.33,97.35,38332.0,87.9133,87.9494,87.8862,87.9043,38332.0
2020-01-22 15:50:00,97.36,97.4,97.18,97.21,100668.0,87.9133,87.9494,87.7508,87.7778,100668.0
2020-01-22 15:55:00,97.21,97.45,97.14,97.16,239305.0,87.7778,87.9946,87.7146,87.7327,239305.0
2020-01-23 09:30:00,96.33,96.86,95.8,95.97,54642.0,86.9832,87.4618,86.5047,86.6582,54642.0
2020-01-23 09:35:00,95.93,96.02,95.51,95.57,24220.0,86.622,86.7033,86.2428,86.297,24220.0
2020-01-23 09:40:00,95.56,95.84,95.41,95.76,38787.0,86.2879,86.5408,86.1525,86.4685,38787.0
2020-01-23 09:45:00,95.76,96.19,95.71,95.96,35312.0,86.4685,86.8568,86.4234,86.6491,35312.0
2020-01-23 09:50:00,95.96,96.16,95.79,96.07,44709.0,86.6491,86.8297,86.4956,86.7485,44709.0
2020-01-23 09:55:00,96.13,96.34,96.06,96.31,33059.0,86.8026,86.9923,86.7394,86.9652,33059.0
2020-01-23 10:00:00,96.31,96.53,96.15,96.26,72402.0,86.9652,87.1638,86.8207,86.92,72402.0
2020-01-23 10:05:00,96.26,96.4,96.18,96.37,21534.0,86.92,87.0464,86.8478,87.0193,21534.0
2020-01-23 10:10:00,96.36,96.57,96.36,96.51,19537.0,87.0103,87.1999,87.0103,87.1458,19537.0
2020-01-23 10:15:00,96.51,96.56,96.38,96.53,18084.0,87.1458,87.1909,87.0284,87.1638,18084.0
2020-01-23 10:20:00,96.54,96.56,96.35,96.44,14152.0,87.1729,87.1909,87.0013,87.0826,14152.0
2020-01-23 10:25:00,96.49,96.52,96.34,96.48,19483.0,87.1277,87.1548,86.9923,87.1187,19483.0
2020-01-23 10:30:00,96.49,96.73,96.49,96.65,18190.0,87.1277,87.3444,87.1277,87.2722,18190.0
2020-01-23 10:35:00,96.69,96.79,96.63,96.72,36774.0,87.3083,87.3986,87.2541,87.3354,36774.0
2020-01-23 10:40:00,96.72,96.92,96.7,96.84,23866.0,87.3354,87.516,87.3173,87.4437,23866.0
2020-01-23 10:45:00,96.84,96.87,96.49,96.52,41070.0,87.4437,87.4708,87.1277,87.1548,41070.0
2020-01-23 10:50:00,96.53,96.67,96.52,96.63,28792.0,87.1638,87.2902,87.1548,87.2541,28792.0
2020-01-23 10:55:00,96.64,96.65,96.53,96.65,8096.0,87.2632,87.2722,87.1638,87.2722,8096.0
2020-01-23 11:00:00,96.69,96.7,96.55,96.65,13265.0,87.3083,87.3173,87.1819,87.2722,13265.0
2020-01-23 11:05:00,96.67,96.86,96.65,96.74,20409.0,87.2902,87.4618,87.2722,87.3534,20409.0
2020-01-23 11:10:00,96.74,96.81,96.55,96.55,12569.0,87.3534,87.4167,87.1819,87.1819,12569.0
2020-01-23 11:15:00,96.58,96.61,96.46,96.47,15204.0,87.209,87.2361,87.1006,87.1096,15204.0
2020-01-23 11:20:00,96.46,96.58,96.41,96.48,10062.0,87.1006,87.209,87.0555,87.1187,10062.0
2020-01-23 11:25:00,96.45,96.58,96.45,96.56,7736.0,87.0916,87.209,87.0916,87.1909,7736.0
2020-01-23 11:30:00,96.55,96.75,96.55,96.72,17067.0,87.1819,87.3625,87.1819,87.3354,17067.0
2020-01-23 11:35:00,96.74,96.77,96.68,96.69,8016.0,87.3534,87.3805,87.2993,87.3083,8016.0
2020-01-23 11:40:00,96.69,96.76,96.64,96.73,6217.0,87.3083,87.3715,87.2632,87.3444,6217.0
2020-01-23 11:45:00,96.72,96.76,96.67,96.72,13760.0,87.3354,87.3715,87.2902,87.3354,13760.0
2020-01-23 11:50:00,96.74,96.82,96.69,96.82,7966.0,87.3534,87.4257,87.3083,87.4257,7966.0
2020-01-23 11:55:00,96.84,96.87,96.77,96.86,8751.0,87.4437,87.4708,87.3805,87.4618,8751.0
2020-01-23 12:00:00,96.85,96.89,96.79,96.84,21276.0,87.4528,87.4889,87.3986,87.4437,21276.0
2020-01-23 12:05:00,96.84,96.89,96.77,96.79,20250.0,87.4437,87.4889,87.3805,87.3986,20250.0
2020-01-23 12:10:00,96.8,96.85,96.8,96.82,25656.0,87.4076,87.4528,87.4076,87.4257,25656.0
2020-01-23 12:15:00,96.83,96.9,96.76,96.78,41326.0,87.4347,87.4979,87.3715,87.3896,41326.0
2020-01-23 12:20:00,96.78,96.86,96.78,96.82,21919.0,87.3896,87.4618,87.3896,87.4257,21919.0
2020-01-23 12:25:00,96.82,96.82,96.67,96.72,18407.0,87.4257,87.4257,87.2902,87.3354,18407.0
2020-01-23 12:30:00,96.72,96.76,96.69,96.74,16863.0,87.3354,87.3715,87.3083,87.3534,16863.0
2020-01-23 12:35:00,96.73,96.76,96.7,96.7,14993.0,87.3444,87.3715,87.3173,87.3173,14993.0
2020-01-23 12:40:00,96.69,96.72,96.63,96.65,20168.0,87.3083,87.3354,87.2541,87.2722,20168.0
2020-01-23 12:45:00,96.67,96.7,96.63,96.68,17911.0,87.2902,87.3173,87.2541,87.2993,17911.0
2020-01-23 12:50:00,96.68,96.69,96.62,96.63,14979.0,87.2993,87.3083,87.2451,87.2541,14979.0
2020-01-23 12:55:00,96.63,96.63,96.5,96.52,15852.0,87.2541,87.2541,87.1367,87.1548,15852.0
2020-01-23 13:00:00,96.54,96.76,96.53,96.75,22280.0,87.1729,87.3715,87.1638,87.3625,22280.0
2020-01-23 13:05:00,96.75,96.81,96.72,96.73,13966.0,87.3625,87.4167,87.3354,87.3444,13966.0
2020-01-23 13:10:00,96.72,96.77,96.7,96.74,20624.0,87.3354,87.3805,87.3173,87.3534,20624.0
2020-01-23 13:15:00,96.75,96.77,96.68,96.77,22575.0,87.3625,87.3805,87.2993,87.3805,22575.0
2020-01-23 13:20:00,96.77,97.02,96.77,97.02,34220.0,87.3805,87.6063,87.3805,87.6063,34220.0
2020-01-23 13:25:00,97.06,97.07,96.9,96.9,36282.0,87.6424,87.6514,87.4979,87.4979,36282.0
2020-01-23 13:30:00,96.9,96.92,96.8,96.84,25785.0,87.4979,87.516,87.4076,87.4437,25785.0
2020-01-23 13:35:00,96.84,96.89,96.83,96.88,33081.0,87.4437,87.4889,87.4347,87.4799,33081.0
2020-01-23 13:40:00,96.88,96.97,96.87,96.97,43172.0,87.4799,87.5611,87.4708,87.5611,43172.0
2020-01-23 13:45:00,96.95,97.05,96.94,97.03,40179.0,87.5431,87.6334,87.534,87.6153,40179.0
2020-01-23 13:50:00,97.02,97.09,96.99,97.02,23861.0,87.6063,87.6695,87.5792,87.6063,23861.0
2020-01-23 13:55:00,97.03,97.05,96.98,97.0,12368.0,87.6153,87.6334,87.5702,87.5882,12368.0
2020-01-23 14:00:00,97.01,97.11,97.0,97.06,11822.0,87.5972,87.6875,87.5882,87.6424,11822.0
2020-01-23 14:05:00,97.07,97.1,97.0,97.06,13983.0,87.6514,87.6785,87.5882,87.6424,13983.0
2020-01-23 14:10:00,97.04,97.07,97.01,97.05,17352.0,87.6243,87.6514,87.5972,87.6334,17352.0
2020-01-23 14:15:00,97.05,97.21,97.04,97.21,13565.0,87.6334,87.7778,87.6243,87.7778,13565.0
2020-01-23 14:20:00,97.19,97.22,97.14,97.18,27242.0,87.7598,87.7869,87.7146,87.7508,27242.0
2020-01-23 14:25:00,97.18,97.2,97.14,97.17,14737.0,87.7508,87.7688,87.7146,87.7417,14737.0
2020-01-23 14:30:00,97.18,97.21,97.14,97.15,16466.0,87.7508,87.7778,87.7146,87.7237,16466.0
2020-01-23 14:35:00,97.16,97.18,97.15,97.17,10268.0,87.7327,87.7508,87.7237,87.7417,10268.0
2020-01-23 14:40:00,97.17,97.23,97.16,97.23,14319.0,87.7417,87.7959,87.7327,87.7959,14319.0
2020-01-23 14:45:00,97.23,97.26,97.22,97.23,32111.0,87.7959,87.823,87.7869,87.7959,32111.0
2020-01-23 14:50:00,97.23,97.31,97.23,97.27,26601.0,87.7959,87.8681,87.7959,87.832,26601.0
2020-01-23 14:55:00,97.26,97.43,97.25,97.41,16193.0,87.823,87.9765,87.814,87.9584,16193.0
2020-01-23 15:00:00,97.41,97.43,97.32,97.33,13295.0,87.9584,87.9765,87.8772,87.8862,13295.0
2020-01-23 15:05:00,97.34,97.45,97.29,97.41,17680.0,87.8952,87.9946,87.8501,87.9584,17680.0
2020-01-23 15:10:00,97.39,97.5,97.39,97.5,15957.0,87.9404,88.0397,87.9404,88.0397,15957.0
2020-01-23 15:15:00,97.48,97.59,97.47,97.52,34655.0,88.0216,88.121,88.0126,88.0578,34655.0
2020-01-23 15:20:00,97.54,97.58,97.48,97.56,13358.0,88.0758,88.1119,88.0216,88.0939,13358.0
2020-01-23 15:25:00,97.57,97.68,97.47,97.63,17860.0,88.1029,88.2022,88.0126,88.1571,17860.0
2020-01-23 15:30:00,97.63,97.83,97.59,97.83,38070.0,88.1571,88.3377,88.121,88.3377,38070.0
2020-01-23 15:35:00,97.83,97.83,97.69,97.72,43929.0,88.3377,88.3377,88.2113,88.2384,43929.0
2020-01-23 15:40:00,97.73,97.77,97.69,97.75,34709.0,88.2474,88.2835,88.2113,88.2654,34709.0
2020-01-23 15:45:00,97.74,97.86,97.74,97.75,61684.0,88.2564,88.3648,88.2564,88.2654,61684.0
2020-01-23 15:50:00,97.74,97.84,97.72,97.81,68897.0,88.2564,88.3467,88.2384,88.3196,68897.0
2020-01-23 15:55:00,97.81,97.97,97.81,97.91,207801.0,88.3196,88.4641,88.3196,88.4099,207801.0
2020-01-24 09:30:00,98.26,98.31,97.84,97.96,46733.0,88.726,88.7711,88.3467,88.4551,46733.0
2020-01-24 09:35:00,97.87,98.15,97.85,97.89,20294.0,88.3738,88.6266,88.3557,88.3919,20294.0
2020-01-24 09:40:00,97.84,98.27,97.82,98.08,15932.0,88.3467,88.735,88.3287,88.5634,15932.0
2020-01-24 09:45:00,98.03,98.03,97.72,97.81,8859.0,88.5183,88.5183,88.2384,88.3196,8859.0
2020-01-24 09:50:00,97.85,97.85,97.41,97.42,11491.0,88.3557,88.3557,87.9584,87.9675,11491.0
2020-01-24 09:55:00,97.45,97.63,97.44,97.63,8121.0,87.9946,88.1571,87.9855,88.1571,8121.0
2020-01-24 10:00:00,97.59,97.6,97.42,97.52,32563.0,88.121,88.13,87.9675,88.0578,32563.0
2020-01-24 10:05:00,97.53,97.61,97.42,97.47,14321.0,88.0668,88.139,87.9675,88.0126,14321.0
2020-01-24 10:10:00,97.51,97.57,97.49,97.51,8206.0,88.0487,88.1029,88.0307,88.0487,8206.0
2020-01-24 10:15:00,97.52,97.56,97.35,97.35,23233.0,88.0578,88.0939,87.9043,87.9043,23233.0
2020-01-24 10:20:00,97.38,97.47,97.33,97.43,14616.0,87.9313,88.0126,87.8862,87.9765,14616.0
2020-01-24 10:25:00,97.43,97.49,97.36,97.42,10003.0,87.9765,88.0307,87.9133,87.9675,10003.0
2020-01-24 10:30:00,97.39,97.51,97.36,97.39,12260.0,87.9404,88.0487,87.9133,87.9404,12260.0
2020-01-24 10:35:00,97.41,97.53,97.37,97.53,9510.0,87.9584,88.0668,87.9223,88.0668,9510.0
2020-01-24 10:40:00,97.51,97.56,97.47,97.48,21620.0,88.0487,88.0939,88.0126,88.0216,21620.0
2020-01-24 10:45:00,97.47,97.55,97.39,97.39,15727.0,88.0126,88.0849,87.9404,87.9404,15727.0
2020-01-24 10:50:00,97.4,97.49,97.39,97.49,19369.0,87.9494,88.0307,87.9404,88.0307,19369.0
2020-01-24 10:55:00,97.5,97.6,97.5,97.58,10173.0,88.0397,88.13,88.0397,88.1119,10173.0
2020-01-24 11:00:00,97.55,97.66,97.53,97.65,28965.0,88.0849,88.1842,88.0668,88.1752,28965.0
2020-01-24 11:05:00,97.64,97.73,97.62,97.7,19647.0,88.1661,88.2474,88.1481,88.2203,19647.0
2020-01-24 11:10:00,97.7,97.73,97.65,97.66,9570.0,88.2203,88.2474,88.1752,88.1842,9570.0
2020-01-24 11:15:00,97.68,97.73,97.49,97.58,24726.0,88.2022,88.2474,88.0307,88.1119,24726.0
2020-01-24 11:20:00,97.6,97.62,97.49,97.49,19070.0,88.13,88.1481,88.0307,88.0307,19070.0
2020-01-24 11:25:00,97.5,97.62,97.49,97.62,31944.0,88.0397,88.1481,88.0307,88.1481,31944.0
2020-01-24 11:30:00,97.63,97.64,97.54,97.59,26314.0,88.1571,88.1661,88.0758,88.121,26314.0
2020-01-24 11:35:00,97.6,97.64,97.54,97.6,14545.0,88.13,88.1661,88.0758,88.13,14545.0
2020-01-24 11:40:00,97.62,97.64,97.39,97.39,17909.0,88.1481,88.1661,87.9404,87.9404,17909.0
2020-01-24 11:45:00,97.39,97.46,97.34,97.43,18621.0,87.9404,88.0036,87.8952,87.9765,18621.0
2020-01-24 11:50:00,97.42,97.48,97.37,97.38,28225.0,87.9675,88.0216,87.9223,87.9313,28225.0
2020-01-24 11:55:00,97.39,97.41,97.29,97.29,13392.0,87.9404,87.9584,87.8501,87.8501,13392.0
2020-01-24 12:00:00,97.29,97.31,97.18,97.25,10986.0,87.8501,87.8681,87.7508,87.814,10986.0
2020-01-24 12:05:00,97.24,97.25,97.16,97.17,9949.0,87.8049,87.814,87.7327,87.7417,9949.0
2020-01-24 12:10:00,97.17,97.19,97.08,97.1,12764.0,87.7417,87.7598,87.6605,87.6785,12764.0
2020-01-24 12:15:00,97.09,97.1,96.83,96.86,11094.0,87.6695,87.6785,87.4347,87.4618,11094.0
2020-01-24 12:20:00,96.91,96.98,96.85,96.98,6710.0,87.507,87.5702,87.4528,87.5702,6710.0
2020-01-24 12:25:00,96.99,96.99,96.72,96.92,14245.0,87.5792,87.5792,87.3354,87.516,14245.0
2020-01-24 12:30:00,96.92,97.12,96.92,97.06,14234.0,87.516,87.6966,87.516,87.6424,14234.0
2020-01-24 12:35:00,97.05,97.2,97.05,97.19,5544.0,87.6334,87.7688,87.6334,87.7598,5544.0
2020-01-24 12:40:00,97.2,97.3,97.2,97.22,11630.0,87.7688,87.8591,87.7688,87.7869,11630.0
2020-01-24 12:45:00,97.2,97.25,97.1,97.23,11162.0,87.7688,87.814,87.6785,87.7959,11162.0
2020-01-24 12:50:00,97.2,97.23,97.11,97.21,12687.0,87.7688,87.7959,87.6875,87.7778,12687.0
2020-01-24 12:55:00,97.21,97.27,97.13,97.23,14342.0,87.7778,87.832,87.7056,87.7959,14342.0
2020-01-24 13:00:00,97.27,97.27,96.97,96.97,11677.0,87.832,87.832,87.5611,87.5611,11677.0
2020-01-24 13:05:00,96.98,97.1,96.9,97.07,9555.0,87.5702,87.6785,87.4979,87.6514,9555.0
2020-01-24 13:10:00,97.05,97.12,97.03,97.07,11248.0,87.6334,87.6966,87.6153,87.6514,11248.0
2020-01-24 13:15:00,97.07,97.14,97.0,97.04,16541.0,87.6514,87.7146,87.5882,87.6243,16541.0
2020-01-24 13:20:00,97.01,97.08,96.97,97.01,11107.0,87.5972,87.6605,87.5611,87.5972,11107.0
2020-01-24 13:25:00,97.03,97.04,96.85,96.85,7467.0,87.6153,87.6243,87.4528,87.4528,7467.0
2020-01-24 13:30:00,96.87,96.87,96.79,96.82,13048.0,87.4708,87.4708,87.3986,87.4257,13048.0
2020-01-24 13:35:00,96.82,96.84,96.76,96.82,16624.0,87.4257,87.4437,87.3715,87.4257,16624.0
2020-01-24 13:40:00,96.8,96.84,96.7,96.83,23445.0,87.4076,87.4437,87.3173,87.4347,23445.0
2020-01-24 13:45:00,96.82,96.88,96.7,96.72,15581.0,87.4257,87.4799,87.3173,87.3354,15581.0
2020-01-24 13:50:00,96.73,96.81,96.69,96.81,14587.0,87.3444,87.4167,87.3083,87.4167,14587.0
2020-01-24 13:55:00,96.8,96.87,96.73,96.87,12283.0,87.4076,87.4708,87.3444,87.4708,12283.0
2020-01-24 14:00:00,96.85,96.87,96.74,96.75,12629.0,87.4528,87.4708,87.3534,87.3625,12629.0
2020-01-24 14:05:00,96.78,96.86,96.76,96.85,11856.0,87.3896,87.4618,87.3715,87.4528,11856.0
2020-01-24 14:10:00,96.83,96.86,96.69,96.78,13419.0,87.4347,87.4618,87.3083,87.3896,13419.0
2020-01-24 14:15:00,96.76,96.79,96.67,96.69,17215.0,87.3715,87.3986,87.2902,87.3083,17215.0
2020-01-24 14:20:00,96.68,96.68,96.44,96.51,11500.0,87.2993,87.2993,87.0826,87.1458,11500.0
2020-01-24 14:25:00,96.5,96.67,96.47,96.48,13584.0,87.1367,87.2902,87.1096,87.1187,13584.0
2020-01-24 14:30:00,96.5,96.65,96.5,96.6,8407.0,87.1367,87.2722,87.1367,87.227,8407.0
2020-01-24 14:35:00,96.62,96.68,96.51,96.6,11777.0,87.2451,87.2993,87.1458,87.227,11777.0
2020-01-24 14:40:00,96.6,96.68,96.56,96.57,9487.0,87.227,87.2993,87.1909,87.1999,9487.0
2020-01-24 14:45:00,96.57,96.59,96.43,96.59,10077.0,87.1999,87.218,87.0735,87.218,10077.0
2020-01-24 14:50:00,96.63,96.7,96.59,96.7,11482.0,87.2541,87.3173,87.218,87.3173,11482.0
2020-01-24 14:55:00,96.74,96.96,96.73,96.94,16619.0,87.3534,87.5521,87.3444,87.534,16619.0
2020-01-24 15:00:00,96.96,97.05,96.84,97.03,38615.0,87.5521,87.6334,87.4437,87.6153,38615.0
2020-01-24 15:05:00,97.03,97.06,96.95,97.02,37528.0,87.6153,87.6424,87.5431,87.6063,37528.0
2020-01-24 15:10:00,97.03,97.08,96.97,97.03,23605.0,87.6153,87.6605,87.5611,87.6153,23605.0
2020-01-24 15:15:00,97.04,97.14,97.02,97.07,47225.0,87.6243,87.7146,87.6063,87.6514,47225.0
2020-01-24 15:20:00,97.06,97.07,96.97,97.0,41237.0,87.6424,87.6514,87.5611,87.5882,41237.0
2020-01-24 15:25:00,97.0,97.04,96.95,96.95,34267.0,87.5882,87.6243,87.5431,87.5431,34267.0
2020-01-24 15:30:00,96.94,96.94,96.66,96.7,22673.0,87.534,87.534,87.2812,87.3173,22673.0
2020-01-24 15:35:00,96.7,96.83,96.62,96.62,21454.0,87.3173,87.4347,87.2451,87.2451,21454.0
2020-01-24 15:40:00,96.63,96.73,96.56,96.7,59101.0,87.2541,87.3444,87.1909,87.3173,59101.0
2020-01-24 15:45:00,96.7,96.87,96.69,96.83,51103.0,87.3173,87.4708,87.3083,87.4347,51103.0
2020-01-24 15:50:00,96.82,97.02,96.68,97.02,106589.0,87.4257,87.6063,87.2993,87.6063,106589.0
2020-01-24 15:55:00,97.01,97.04,96.77,96.83,193148.0,87.5972,87.6243,87.3805,87.4347,193148.0
2020-01-27 09:30:00,94.86,95.01,94.1,94.39,57026.0,85.6559,85.7913,84.9696,85.2315,57026.0
2020-01-27 09:35:00,94.39,94.66,94.03,94.56,32980.0,85.2315,85.4753,84.9064,85.385,32980.0
2020-01-27 09:40:00,94.61,94.82,94.38,94.82,17102.0,85.4301,85.6197,85.2224,85.6197,17102.0
2020-01-27 09:45:00,94.81,94.95,94.68,94.84,47925.0,85.6107,85.7371,85.4933,85.6378,47925.0
2020-01-27 09:50:00,94.81,94.93,94.68,94.75,14112.0,85.6107,85.7191,85.4933,85.5565,14112.0
2020-01-27 09:55:00,94.79,94.88,94.75,94.82,4870.0,85.5927,85.6739,85.5565,85.6197,4870.0
2020-01-27 10:00:00,94.83,94.83,94.4,94.43,16335.0,85.6288,85.6288,85.2405,85.2676,16335.0
2020-01-27 10:05:00,94.45,94.59,94.33,94.58,9300.0,85.2856,85.4121,85.1773,85.403,9300.0
2020-01-27 10:10:00,94.6,94.63,94.45,94.51,7845.0,85.4211,85.4482,85.2856,85.3398,7845.0
2020-01-27 10:15:00,94.53,94.55,94.32,94.35,6705.0,85.3579,85.3759,85.1683,85.1953,6705.0
2020-01-27 10:20:00,94.37,94.43,94.27,94.37,6726.0,85.2134,85.2676,85.1231,85.2134,6726.0
2020-01-27 10:25:00,94.39,94.68,94.34,94.59,26192.0,85.2315,85.4933,85.1863,85.4121,26192.0
2020-01-27 10:30:00,94.64,94.64,94.46,94.52,5656.0,85.4572,85.4572,85.2947,85.3489,5656.0
2020-01-27 10:35:00,94.53,94.62,94.49,94.59,10763.0,85.3579,85.4391,85.3218,85.4121,10763.0
2020-01-27 10:40:00,94.59,94.59,94.3,94.31,6705.0,85.4121,85.4121,85.1502,85.1592,6705.0
2020-01-27 10:45:00,94.32,94.32,94.22,94.25,6244.0,85.1683,85.1683,85.078,85.105,6244.0
2020-01-27 10:50:00,94.23,94.25,93.99,94.01,17236.0,85.087,85.105,84.8703,84.8883,17236.0
2020-01-27 10:55:00,93.99,94.19,93.96,94.19,4030.0,84.8703,85.0509,84.8432,85.0509,4030.0
2020-01-27 11:00:00,94.18,94.24,94.14,94.24,9121.0,85.0418,85.096,85.0057,85.096,9121.0
2020-01-27 11:05:00,94.24,94.33,94.19,94.24,14424.0,85.096,85.1773,85.0509,85.096,14424.0
2020-01-27 11:10:00,94.2,94.29,94.19,94.24,16572.0,85.0599,85.1412,85.0509,85.096,16572.0
2020-01-27 11:15:00,94.22,94.24,94.1,94.11,7160.0,85.078,85.096,84.9696,84.9786,7160.0
2020-01-27 11:20:00,94.11,94.35,94.08,94.27,22249.0,84.9786,85.1953,84.9515,85.1231,22249.0
2020-01-27 11:25:00,94.28,94.37,94.19,94.33,11185.0,85.1321,85.2134,85.0509,85.1773,11185.0
2020-01-27 11:30:00,94.3,94.38,94.2,94.23,30206.0,85.1502,85.2224,85.0599,85.087,30206.0
2020-01-27 11:35:00,94.24,94.5,94.24,94.48,17939.0,85.096,85.3308,85.096,85.3127,17939.0
2020-01-27 11:40:00,94.5,94.52,94.43,94.47,5727.0,85.3308,85.3489,85.2676,85.3037,5727.0
2020-01-27 11:45:00,94.47,94.49,94.39,94.39,6385.0,85.3037,85.3218,85.2315,85.2315,6385.0
2020-01-27 11:50:00,94.38,94.51,94.37,94.44,8974.0,85.2224,85.3398,85.2134,85.2766,8974.0
2020-01-27 11:55:00,94.43,94.48,94.4,94.42,6711.0,85.2676,85.3127,85.2405,85.2586,6711.0
2020-01-27 12:00:00,94.39,94.48,94.38,94.45,12516.0,85.2315,85.3127,85.2224,85.2856,12516.0
2020-01-27 12:05:00,94.43,94.62,94.43,94.59,16980.0,85.2676,85.4391,85.2676,85.4121,16980.0
2020-01-27 12:10:00,94.6,94.67,94.51,94.52,53475.0,85.4211,85.4843,85.3398,85.3489,53475.0
2020-01-27 12:15:00,94.57,94.88,94.56,94.83,20569.0,85.394,85.6739,85.385,85.6288,20569.0
2020-01-27 12:20:00,94.83,94.98,94.76,94.76,8765.0,85.6288,85.7642,85.5656,85.5656,8765.0
2020-01-27 12:25:00,94.75,94.88,94.74,94.87,6501.0,85.5565,85.6739,85.5475,85.6649,6501.0
2020-01-27 12:30:00,94.86,95.01,94.84,94.98,18895.0,85.6559,85.7913,85.6378,85.7642,18895.0
2020-01-27 12:35:00,94.98,94.99,94.9,94.91,57475.0,85.7642,85.7732,85.692,85.701,57475.0
2020-01-27 12:40:00,94.9,95.05,94.9,95.03,11270.0,85.692,85.8274,85.692,85.8094,11270.0
2020-01-27 12:45:00,95.04,95.06,94.96,95.0,7986.0,85.8184,85.8365,85.7462,85.7823,7986.0
2020-01-27 12:50:00,94.97,95.02,94.85,94.87,9723.0,85.7552,85.8003,85.6468,85.6649,9723.0
2020-01-27 12:55:00,94.84,94.95,94.79,94.95,6457.0,85.6378,85.7371,85.5927,85.7371,6457.0
2020-01-27 13:00:00,94.92,95.07,94.89,95.06,7911.0,85.71,85.8455,85.683,85.8365,7911.0
2020-01-27 13:05:00,95.04,95.05,94.93,94.95,7032.0,85.8184,85.8274,85.7191,85.7371,7032.0
2020-01-27 13:10:00,94.93,94.95,94.86,94.95,10051.0,85.7191,85.7371,85.6559,85.7371,10051.0
2020-01-27 13:15:00,94.93,95.0,94.93,95.0,4775.0,85.7191,85.7823,85.7191,85.7823,4775.0
2020-01-27 13:20:00,95.01,95.14,94.99,95.07,10946.0,85.7913,85.9087,85.7732,85.8455,10946.0
2020-01-27 13:25:00,95.06,95.13,95.04,95.08,5500.0,85.8365,85.8997,85.8184,85.8545,5500.0
2020-01-27 13:30:00,95.07,95.13,95.02,95.08,8085.0,85.8455,85.8997,85.8003,85.8545,8085.0
2020-01-27 13:35:00,95.08,95.12,95.06,95.11,9280.0,85.8545,85.8906,85.8365,85.8816,9280.0
2020-01-27 13:40:00,95.11,95.15,95.03,95.05,6656.0,85.8816,85.9177,85.8094,85.8274,6656.0
2020-01-27 13:45:00,95.03,95.08,95.0,95.04,8369.0,85.8094,85.8545,85.7823,85.8184,8369.0
2020-01-27 13:50:00,95.03,95.03,94.89,94.89,11578.0,85.8094,85.8094,85.683,85.683,11578.0
2020-01-27 13:55:00,94.9,94.98,94.84,94.88,18402.0,85.692,85.7642,85.6378,85.6739,18402.0
2020-01-27 14:00:00,94.89,94.89,94.7,94.8,11551.0,85.683,85.683,85.5114,85.6017,11551.0
2020-01-27 14:05:00,94.79,94.88,94.77,94.88,10829.0,85.5927,85.6739,85.5746,85.6739,10829.0
2020-01-27 14:10:00,94.88,94.97,94.86,94.93,10863.0,85.6739,85.7552,85.6559,85.7191,10863.0
2020-01-27 14:15:00,94.95,95.0,94.91,94.98,9525.0,85.7371,85.7823,85.701,85.7642,9525.0
2020-01-27 14:20:00,94.97,94.98,94.87,94.9,6593.0,85.7552,85.7642,85.6649,85.692,6593.0
2020-01-27 14:25:00,94.91,95.05,94.91,95.05,9132.0,85.701,85.8274,85.701,85.8274,9132.0
2020-01-27 14:30:00,95.03,95.06,94.85,94.9,17334.0,85.8094,85.8365,85.6468,85.692,17334.0
2020-01-27 14:35:00,94.9,94.95,94.84,94.95,15271.0,85.692,85.7371,85.6378,85.7371,15271.0
2020-01-27 14:40:00,94.96,95.0,94.9,94.96,9558.0,85.7462,85.7823,85.692,85.7462,9558.0
2020-01-27 14:45:00,94.94,94.95,94.84,94.85,27109.0,85.7281,85.7371,85.6378,85.6468,27109.0
2020-01-27 14:50:00,94.85,94.9,94.76,94.79,9570.0,85.6468,85.692,85.5656,85.5927,9570.0
2020-01-27 14:55:00,94.76,94.83,94.74,94.79,17067.0,85.5656,85.6288,85.5475,85.5927,17067.0
2020-01-27 15:00:00,94.81,94.88,94.76,94.87,15933.0,85.6107,85.6739,85.5656,85.6649,15933.0
2020-01-27 15:05:00,94.88,94.94,94.83,94.92,41929.0,85.6739,85.7281,85.6288,85.71,41929.0
2020-01-27 15:10:00,94.89,94.95,94.77,94.92,38381.0,85.683,85.7371,85.5746,85.71,38381.0
2020-01-27 15:15:00,94.93,95.14,94.93,95.06,13188.0,85.7191,85.9087,85.7191,85.8365,13188.0
2020-01-27 15:20:00,95.06,95.08,94.95,94.97,11319.0,85.8365,85.8545,85.7371,85.7552,11319.0
2020-01-27 15:25:00,94.95,94.97,94.9,94.93,16496.0,85.7371,85.7552,85.692,85.7191,16496.0
2020-01-27 15:30:00,94.9,94.94,94.81,94.94,25037.0,85.692,85.7281,85.6107,85.7281,25037.0
2020-01-27 15:35:00,94.92,94.98,94.87,94.96,22148.0,85.71,85.7642,85.6649,85.7462,22148.0
2020-01-27 15:40:00,94.94,94.97,94.8,94.82,20095.0,85.7281,85.7552,85.6017,85.6197,20095.0
2020-01-27 15:45:00,94.81,94.88,94.62,94.63,34186.0,85.6107,85.6739,85.4391,85.4482,34186.0
2020-01-27 15:50:00,94.61,94.7,94.55,94.62,50964.0,85.4301,85.5114,85.3759,85.4391,50964.0
2020-01-27 15:55:00,94.62,94.68,94.55,94.65,115600.0,85.4391,85.4933,85.3759,85.4662,115600.0
2020-01-28 09:30:00,94.84,95.15,94.84,94.92,55054.0,85.6378,85.9177,85.6378,85.71,55054.0
2020-01-28 09:35:00,94.93,94.96,94.68,94.81,71553.0,85.7191,85.7462,85.4933,85.6107,71553.0
2020-01-28 09:40:00,94.81,94.96,94.69,94.95,55864.0,85.6107,85.7462,85.5024,85.7371,55864.0
2020-01-28 09:45:00,94.91,95.04,94.78,94.98,36947.0,85.701,85.8184,85.5836,85.7642,36947.0
2020-01-28 09:50:00,94.98,95.14,94.93,95.07,25200.0,85.7642,85.9087,85.7191,85.8455,25200.0
2020-01-28 09:55:00,95.02,95.31,94.92,95.19,52224.0,85.8003,86.0622,85.71,85.9538,52224.0
2020-01-28 10:00:00,95.19,95.52,95.19,95.49,37736.0,85.9538,86.2518,85.9538,86.2247,37736.0
2020-01-28 10:05:00,95.49,95.56,95.36,95.53,37928.0,86.2247,86.2879,86.1073,86.2609,37928.0
2020-01-28 10:10:00,95.54,95.86,95.51,95.81,19880.0,86.2699,86.5588,86.2428,86.5137,19880.0
2020-01-28 10:15:00,95.82,95.93,95.76,95.81,14751.0,86.5227,86.622,86.4685,86.5137,14751.0
2020-01-28 10:20:00,95.81,95.94,95.72,95.93,52293.0,86.5137,86.6311,86.4324,86.622,52293.0
2020-01-28 10:25:00,95.93,96.02,95.62,95.93,67643.0,86.622,86.7033,86.3421,86.622,67643.0
2020-01-28 10:30:00,95.94,96.06,95.87,96.06,23235.0,86.6311,86.7394,86.5679,86.7394,23235.0
2020-01-28 10:35:00,96.04,96.19,95.99,96.17,35000.0,86.7214,86.8568,86.6762,86.8388,35000.0
2020-01-28 10:40:00,96.21,96.53,96.2,96.53,40860.0,86.8749,87.1638,86.8658,87.1638,40860.0
2020-01-28 10:45:00,96.51,96.53,96.35,96.39,74349.0,87.1458,87.1638,87.0013,87.0374,74349.0
2020-01-28 10:50:00,96.39,96.63,96.39,96.46,28784.0,87.0374,87.2541,87.0374,87.1006,28784.0
2020-01-28 10:55:00,96.47,96.63,96.44,96.58,67900.0,87.1096,87.2541,87.0826,87.209,67900.0
2020-01-28 11:00:00,96.59,96.66,96.41,96.45,95129.0,87.218,87.2812,87.0555,87.0916,95129.0
2020-01-28 11:05:00,96.46,96.54,96.43,96.51,37922.0,87.1006,87.1729,87.0735,87.1458,37922.0
2020-01-28 11:10:00,96.5,96.62,96.5,96.57,27008.0,87.1367,87.2451,87.1367,87.1999,27008.0
2020-01-28 11:15:00,96.58,96.83,96.56,96.68,33640.0,87.209,87.4347,87.1909,87.2993,33640.0
2020-01-28 11:20:00,96.67,96.83,96.65,96.82,52325.0,87.2902,87.4347,87.2722,87.4257,52325.0
2020-01-28 11:25:00,96.83,97.02,96.82,96.85,44722.0,87.4347,87.6063,87.4257,87.4528,44722.0
2020-01-28 11:30:00,96.87,96.92,96.78,96.82,58148.0,87.4708,87.516,87.3896,87.4257,58148.0
2020-01-28 11:35:00,96.82,96.91,96.68,96.71,53567.0,87.4257,87.507,87.2993,87.3264,53567.0
2020-01-28 11:40:00,96.71,96.87,96.69,96.82,18236.0,87.3264,87.4708,87.3083,87.4257,18236.0
2020-01-28 11:45:00,96.83,96.85,96.75,96.77,14519.0,87.4347,87.4528,87.3625,87.3805,14519.0
2020-01-28 11:50:00,96.77,96.84,96.73,96.81,19969.0,87.3805,87.4437,87.3444,87.4167,19969.0
2020-01-28 11:55:00,96.81,96.92,96.76,96.89,28442.0,87.4167,87.516,87.3715,87.4889,28442.0
2020-01-28 12:00:00,96.9,96.91,96.84,96.9,29505.0,87.4979,87.507,87.4437,87.4979,29505.0
2020-01-28 12:05:00,96.91,96.94,96.76,96.81,21091.0,87.507,87.534,87.3715,87.4167,21091.0
2020-01-28 12:10:00,96.83,96.84,96.73,96.76,41350.0,87.4347,87.4437,87.3444,87.3715,41350.0
2020-01-28 12:15:00,96.77,96.85,96.67,96.84,13944.0,87.3805,87.4528,87.2902,87.4437,13944.0
2020-01-28 12:20:00,96.86,96.92,96.81,96.91,10502.0,87.4618,87.516,87.4167,87.507,10502.0
2020-01-28 12:25:00,96.91,96.92,96.79,96.82,11506.0,87.507,87.516,87.3986,87.4257,11506.0
2020-01-28 12:30:00,96.83,96.84,96.71,96.71,10935.0,87.4347,87.4437,87.3264,87.3264,10935.0
2020-01-28 12:35:00,96.72,96.76,96.69,96.69,11673.0,87.3354,87.3715,87.3083,87.3083,11673.0
2020-01-28 12:40:00,96.68,96.77,96.68,96.76,14084.0,87.2993,87.3805,87.2993,87.3715,14084.0
2020-01-28 12:45:00,96.75,96.82,96.75,96.81,9770.0,87.3625,87.4257,87.3625,87.4167,9770.0
2020-01-28 12:50:00,96.82,96.88,96.79,96.88,9576.0,87.4257,87.4799,87.3986,87.4799,9576.0
2020-01-28 12:55:00,96.87,96.87,96.78,96.8,9734.0,87.4708,87.4708,87.3896,87.4076,9734.0
2020-01-28 13:00:00,96.8,96.81,96.72,96.74,14463.0,87.4076,87.4167,87.3354,87.3534,14463.0
2020-01-28 13:05:00,96.73,96.75,96.6,96.6,18945.0,87.3444,87.3625,87.227,87.227,18945.0
2020-01-28 13:10:00,96.6,96.74,96.58,96.74,17182.0,87.227,87.3534,87.209,87.3534,17182.0
2020-01-28 13:15:00,96.75,96.75,96.63,96.67,15572.0,87.3625,87.3625,87.2541,87.2902,15572.0
2020-01-28 13:20:00,96.67,96.77,96.65,96.77,12297.0,87.2902,87.3805,87.2722,87.3805,12297.0
2020-01-28 13:25:00,96.78,96.78,96.67,96.72,15153.0,87.3896,87.3896,87.2902,87.3354,15153.0
2020-01-28 13:30:00,96.71,96.71,96.45,96.5,20777.0,87.3264,87.3264,87.0916,87.1367,20777.0
2020-01-28 13:35:00,96.49,96.56,96.44,96.5,17396.0,87.1277,87.1909,87.0826,87.1367,17396.0
2020-01-28 13:40:00,96.5,96.51,96.42,96.44,36130.0,87.1367,87.1458,87.0645,87.0826,36130.0
2020-01-28 13:45:00,96.44,96.51,96.44,96.48,37853.0,87.0826,87.1458,87.0826,87.1187,37853.0
2020-01-28 13:50:00,96.5,96.52,96.48,96.52,18653.0,87.1367,87.1548,87.1187,87.1548,18653.0
2020-01-28 13:55:00,96.52,96.52,96.44,96.49,13046.0,87.1548,87.1548,87.0826,87.1277,13046.0
2020-01-28 14:00:00,96.49,96.56,96.47,96.49,14705.0,87.1277,87.1909,87.1096,87.1277,14705.0
2020-01-28 14:05:00,96.49,96.52,96.44,96.45,7673.0,87.1277,87.1548,87.0826,87.0916,7673.0
2020-01-28 14:10:00,96.45,96.53,96.44,96.51,13695.0,87.0916,87.1638,87.0826,87.1458,13695.0
2020-01-28 14:15:00,96.53,96.54,96.4,96.44,32519.0,87.1638,87.1729,87.0464,87.0826,32519.0
2020-01-28 14:20:00,96.44,96.52,96.42,96.47,31903.0,87.0826,87.1548,87.0645,87.1096,31903.0
2020-01-28 14:25:00,96.48,96.55,96.44,96.47,12698.0,87.1187,87.1819,87.0826,87.1096,12698.0
2020-01-28 14:30:00,96.48,96.66,96.48,96.66,38276.0,87.1187,87.2812,87.1187,87.2812,38276.0
2020-01-28 14:35:00,96.68,96.76,96.65,96.68,13553.0,87.2993,87.3715,87.2722,87.2993,13553.0
2020-01-28 14:40:00,96.68,96.83,96.67,96.83,12327.0,87.2993,87.4347,87.2902,87.4347,12327.0
2020-01-28 14:45:00,96.83,96.83,96.72,96.72,9372.0,87.4347,87.4347,87.3354,87.3354,9372.0
2020-01-28 14:50:00,96.7,96.73,96.67,96.69,11284.0,87.3173,87.3444,87.2902,87.3083,11284.0
2020-01-28 14:55:00,96.69,96.7,96.59,96.59,14146.0,87.3083,87.3173,87.218,87.218,14146.0
2020-01-28 15:00:00,96.58,96.62,96.52,96.52,15944.0,87.209,87.2451,87.1548,87.1548,15944.0
2020-01-28 15:05:00,96.51,96.57,96.5,96.54,8784.0,87.1458,87.1999,87.1367,87.1729,8784.0
2020-01-28 15:10:00,96.54,96.61,96.49,96.61,12907.0,87.1729,87.2361,87.1277,87.2361,12907.0
2020-01-28 15:15:00,96.62,96.69,96.56,96.69,21068.0,87.2451,87.3083,87.1909,87.3083,21068.0
2020-01-28 15:20:00,96.68,96.81,96.66,96.8,18967.0,87.2993,87.4167,87.2812,87.4076,18967.0
2020-01-28 15:25:00,96.8,96.84,96.65,96.79,63843.0,87.4076,87.4437,87.2722,87.3986,63843.0
2020-01-28 15:30:00,96.8,96.8,96.61,96.66,62321.0,87.4076,87.4076,87.2361,87.2812,62321.0
2020-01-28 15:35:00,96.66,96.66,96.37,96.4,38272.0,87.2812,87.2812,87.0193,87.0464,38272.0
2020-01-28 15:40:00,96.38,96.48,96.33,96.48,38718.0,87.0284,87.1187,86.9832,87.1187,38718.0
2020-01-28 15:45:00,96.47,96.5,96.37,96.41,63156.0,87.1096,87.1367,87.0193,87.0555,63156.0
2020-01-28 15:50:00,96.41,96.51,96.3,96.44,76606.0,87.0555,87.1458,86.9561,87.0826,76606.0
2020-01-28 15:55:00,96.45,96.51,96.26,96.27,144796.0,87.0916,87.1458,86.92,86.9291,144796.0
2020-01-29 09:30:00,96.87,97.13,96.8,96.89,30611.0,87.4708,87.7056,87.4076,87.4889,30611.0
2020-01-29 09:35:00,96.8,96.9,96.62,96.67,16834.0,87.4076,87.4979,87.2451,87.2902,16834.0
2020-01-29 09:40:00,96.74,96.85,96.47,96.52,7745.0,87.3534,87.4528,87.1096,87.1548,7745.0
2020-01-29 09:45:00,96.5,96.5,96.3,96.36,7938.0,87.1367,87.1367,86.9561,87.0103,7938.0
2020-01-29 09:50:00,96.35,96.57,96.18,96.5,17194.0,87.0013,87.1999,86.8478,87.1367,17194.0
2020-01-29 09:55:00,96.45,96.49,96.25,96.31,13984.0,87.0916,87.1277,86.911,86.9652,13984.0
2020-01-29 10:00:00,96.28,96.32,96.15,96.16,9550.0,86.9381,86.9742,86.8207,86.8297,9550.0
2020-01-29 10:05:00,96.17,96.44,96.12,96.34,108623.0,86.8388,87.0826,86.7936,86.9923,108623.0
2020-01-29 10:10:00,96.34,96.41,96.27,96.35,16766.0,86.9923,87.0555,86.9291,87.0013,16766.0
2020-01-29 10:15:00,96.32,96.46,96.32,96.4,17243.0,86.9742,87.1006,86.9742,87.0464,17243.0
2020-01-29 10:20:00,96.39,96.68,96.38,96.53,28370.0,87.0374,87.2993,87.0284,87.1638,28370.0
2020-01-29 10:25:00,96.55,96.73,96.55,96.73,5893.0,87.1819,87.3444,87.1819,87.3444,5893.0
2020-01-29 10:30:00,96.68,96.76,96.52,96.55,12001.0,87.2993,87.3715,87.1548,87.1819,12001.0
2020-01-29 10:35:00,96.58,96.72,96.56,96.67,16816.0,87.209,87.3354,87.1909,87.2902,16816.0
2020-01-29 10:40:00,96.69,96.9,96.66,96.77,36622.0,87.3083,87.4979,87.2812,87.3805,36622.0
2020-01-29 10:45:00,96.79,96.93,96.74,96.9,12026.0,87.3986,87.525,87.3534,87.4979,12026.0
2020-01-29 10:50:00,96.92,97.14,96.91,97.08,14808.0,87.516,87.7146,87.507,87.6605,14808.0
2020-01-29 10:55:00,97.08,97.09,96.94,97.09,9588.0,87.6605,87.6695,87.534,87.6695,9588.0
2020-01-29 11:00:00,97.08,97.31,97.08,97.28,17397.0,87.6605,87.8681,87.6605,87.8411,17397.0
2020-01-29 11:05:00,97.28,97.43,97.27,97.41,12941.0,87.8411,87.9765,87.832,87.9584,12941.0
2020-01-29 11:10:00,97.41,97.45,97.26,97.34,13709.0,87.9584,87.9946,87.823,87.8952,13709.0
2020-01-29 11:15:00,97.34,97.48,97.18,97.18,25406.0,87.8952,88.0216,87.7508,87.7508,25406.0
2020-01-29 11:20:00,97.16,97.33,97.07,97.32,11982.0,87.7327,87.8862,87.6514,87.8772,11982.0
2020-01-29 11:25:00,97.36,97.36,97.23,97.26,8135.0,87.9133,87.9133,87.7959,87.823,8135.0
2020-01-29 11:30:00,97.25,97.33,97.06,97.12,5276.0,87.814,87.8862,87.6424,87.6966,5276.0
2020-01-29 11:35:00,97.09,97.11,97.0,97.04,5040.0,87.6695,87.6875,87.5882,87.6243,5040.0
2020-01-29 11:40:00,97.05,97.11,97.01,97.02,5624.0,87.6334,87.6875,87.5972,87.6063,5624.0
2020-01-29 11:45:00,97.03,97.11,97.01,97.05,5108.0,87.6153,87.6875,87.5972,87.6334,5108.0
2020-01-29 11:50:00,97.05,97.07,96.96,97.06,7176.0,87.6334,87.6514,87.5521,87.6424,7176.0
2020-01-29 11:55:00,97.08,97.23,97.08,97.2,7657.0,87.6605,87.7959,87.6605,87.7688,7657.0
2020-01-29 12:00:00,97.2,97.21,97.05,97.12,6458.0,87.7688,87.7778,87.6334,87.6966,6458.0
2020-01-29 12:05:00,97.12,97.14,97.09,97.13,5173.0,87.6966,87.7146,87.6695,87.7056,5173.0
2020-01-29 12:10:00,97.12,97.14,97.08,97.13,6035.0,87.6966,87.7146,87.6605,87.7056,6035.0
2020-01-29 12:15:00,97.12,97.19,97.11,97.17,10331.0,87.6966,87.7598,87.6875,87.7417,10331.0
2020-01-29 12:20:00,97.17,97.17,96.98,97.0,22329.0,87.7417,87.7417,87.5702,87.5882,22329.0
2020-01-29 12:25:00,97.0,97.08,96.93,97.07,77476.0,87.5882,87.6605,87.525,87.6514,77476.0
2020-01-29 12:30:00,97.07,97.1,97.03,97.03,7320.0,87.6514,87.6785,87.6153,87.6153,7320.0
2020-01-29 12:35:00,97.01,97.11,97.01,97.1,2680.0,87.5972,87.6875,87.5972,87.6785,2680.0
2020-01-29 12:40:00,97.08,97.1,97.04,97.08,5359.0,87.6605,87.6785,87.6243,87.6605,5359.0
2020-01-29 12:45:00,97.07,97.14,97.06,97.12,7745.0,87.6514,87.7146,87.6424,87.6966,7745.0
2020-01-29 12:50:00,97.12,97.16,97.12,97.14,3913.0,87.6966,87.7327,87.6966,87.7146,3913.0
2020-01-29 12:55:00,97.15,97.16,97.06,97.09,15284.0,87.7237,87.7327,87.6424,87.6695,15284.0
2020-01-29 13:00:00,97.09,97.09,96.98,97.02,6782.0,87.6695,87.6695,87.5702,87.6063,6782.0
2020-01-29 13:05:00,96.99,96.99,96.93,96.97,2369.0,87.5792,87.5792,87.525,87.5611,2369.0
2020-01-29 13:10:00,96.97,97.08,96.93,97.08,24498.0,87.5611,87.6605,87.525,87.6605,24498.0
2020-01-29 13:15:00,97.09,97.09,96.97,97.04,7321.0,87.6695,87.6695,87.5611,87.6243,7321.0
2020-01-29 13:20:00,97.04,97.04,96.97,97.02,6901.0,87.6243,87.6243,87.5611,87.6063,6901.0
2020-01-29 13:25:00,97.0,97.06,97.0,97.06,2013.0,87.5882,87.6424,87.5882,87.6424,2013.0
2020-01-29 13:30:00,97.05,97.13,97.04,97.11,5000.0,87.6334,87.7056,87.6243,87.6875,5000.0
2020-01-29 13:35:00,97.11,97.14,97.09,97.1,3533.0,87.6875,87.7146,87.6695,87.6785,3533.0
2020-01-29 13:40:00,97.09,97.11,97.05,97.11,3595.0,87.6695,87.6875,87.6334,87.6875,3595.0
2020-01-29 13:45:00,97.14,97.17,97.09,97.14,7631.0,87.7146,87.7417,87.6695,87.7146,7631.0
2020-01-29 13:50:00,97.13,97.13,97.05,97.05,3300.0,87.7056,87.7056,87.6334,87.6334,3300.0
2020-01-29 13:55:00,97.08,97.25,97.06,97.23,3500.0,87.6605,87.814,87.6424,87.7959,3500.0
2020-01-29 14:00:00,97.19,97.24,97.09,97.23,6570.0,87.7598,87.8049,87.6695,87.7959,6570.0
2020-01-29 14:05:00,97.21,97.23,97.12,97.15,3578.0,87.7778,87.7959,87.6966,87.7237,3578.0
2020-01-29 14:10:00,97.11,97.22,97.11,97.11,5907.0,87.6875,87.7869,87.6875,87.6875,5907.0
2020-01-29 14:15:00,97.08,97.09,97.01,97.06,5663.0,87.6605,87.6695,87.5972,87.6424,5663.0
2020-01-29 14:20:00,97.06,97.11,97.02,97.1,6511.0,87.6424,87.6875,87.6063,87.6785,6511.0
2020-01-29 14:25:00,97.08,97.17,97.08,97.14,3963.0,87.6605,87.7417,87.6605,87.7146,3963.0
2020-01-29 14:30:00,97.15,97.19,97.1,97.12,7391.0,87.7237,87.7598,87.6785,87.6966,7391.0
2020-01-29 14:35:00,97.1,97.1,96.99,97.08,5998.0,87.6785,87.6785,87.5792,87.6605,5998.0
2020-01-29 14:40:00,97.08,97.1,96.98,97.03,6703.0,87.6605,87.6785,87.5702,87.6153,6703.0
2020-01-29 14:45:00,97.03,97.08,96.97,97.06,10492.0,87.6153,87.6605,87.5611,87.6424,10492.0
2020-01-29 14:50:00,97.06,97.06,96.93,96.97,10691.0,87.6424,87.6424,87.525,87.5611,10691.0
2020-01-29 14:55:00,96.97,97.07,96.95,97.04,18834.0,87.5611,87.6514,87.5431,87.6243,18834.0
2020-01-29 15:00:00,97.06,97.06,96.92,97.01,31006.0,87.6424,87.6424,87.516,87.5972,31006.0
2020-01-29 15:05:00,97.01,97.19,97.01,97.16,12703.0,87.5972,87.7598,87.5972,87.7327,12703.0
2020-01-29 15:10:00,97.14,97.14,97.0,97.01,18646.0,87.7146,87.7146,87.5882,87.5972,18646.0
2020-01-29 15:15:00,97.02,97.13,96.98,97.09,69515.0,87.6063,87.7056,87.5702,87.6695,69515.0
2020-01-29 15:20:00,97.11,97.11,96.97,97.04,22699.0,87.6875,87.6875,87.5611,87.6243,22699.0
2020-01-29 15:25:00,97.04,97.16,97.04,97.13,11579.0,87.6243,87.7327,87.6243,87.7056,11579.0
2020-01-29 15:30:00,97.11,97.12,97.05,97.06,15574.0,87.6875,87.6966,87.6334,87.6424,15574.0
2020-01-29 15:35:00,97.06,97.12,97.04,97.06,16156.0,87.6424,87.6966,87.6243,87.6424,16156.0
2020-01-29 15:40:00,97.05,97.08,96.96,97.0,96762.0,87.6334,87.6605,87.5521,87.5882,96762.0
2020-01-29 15:45:00,96.98,97.08,96.96,97.05,40917.0,87.5702,87.6605,87.5521,87.6334,40917.0
2020-01-29 15:50:00,97.03,97.07,96.98,97.03,64519.0,87.6153,87.6514,87.5702,87.6153,64519.0
2020-01-29 15:55:00,97.02,97.07,96.88,96.89,174208.0,87.6063,87.6514,87.4799,87.4889,174208.0
2020-01-30 09:30:00,95.62,96.19,95.49,96.12,32983.0,86.3421,86.8568,86.2247,86.7936,32983.0
2020-01-30 09:35:00,96.12,96.37,95.99,96.3,33732.0,86.7936,87.0193,86.6762,86.9561,33732.0
2020-01-30 09:40:00,96.25,96.73,96.23,96.51,38150.0,86.911,87.3444,86.8929,87.1458,38150.0
2020-01-30 09:45:00,96.56,96.79,96.56,96.73,37082.0,87.1909,87.3986,87.1909,87.3444,37082.0
2020-01-30 09:50:00,96.73,96.82,96.62,96.73,67322.0,87.3444,87.4257,87.2451,87.3444,67322.0
2020-01-30 09:55:00,96.71,96.8,96.54,96.66,35057.0,87.3264,87.4076,87.1729,87.2812,35057.0
2020-01-30 10:00:00,96.68,96.71,96.26,96.3,77304.0,87.2993,87.3264,86.92,86.9561,77304.0
2020-01-30 10:05:00,96.3,96.6,96.3,96.57,36200.0,86.9561,87.227,86.9561,87.1999,36200.0
2020-01-30 10:10:00,96.56,96.59,96.33,96.33,14559.0,87.1909,87.218,86.9832,86.9832,14559.0
2020-01-30 10:15:00,96.32,96.38,96.11,96.15,9189.0,86.9742,87.0284,86.7846,86.8207,9189.0
2020-01-30 10:20:00,96.13,96.15,96.0,96.09,13733.0,86.8026,86.8207,86.6852,86.7665,13733.0
2020-01-30 10:25:00,96.08,96.12,95.98,96.07,7243.0,86.7575,86.7936,86.6672,86.7485,7243.0
2020-01-30 10:30:00,96.09,96.2,96.03,96.2,59606.0,86.7665,86.8658,86.7123,86.8658,59606.0
2020-01-30 10:35:00,96.17,96.17,95.91,96.02,17262.0,86.8388,86.8388,86.604,86.7033,17262.0
2020-01-30 10:40:00,96.0,96.08,95.91,95.95,78424.0,86.6852,86.7575,86.604,86.6401,78424.0
2020-01-30 10:45:00,95.97,96.02,95.87,95.98,135954.0,86.6582,86.7033,86.5679,86.6672,135954.0
2020-01-30 10:50:00,95.98,96.01,95.74,95.76,145065.0,86.6672,86.6943,86.4505,86.4685,145065.0
2020-01-30 10:55:00,95.77,95.9,95.7,95.84,16979.0,86.4776,86.595,86.4144,86.5408,16979.0
2020-01-30 11:00:00,95.86,96.1,95.84,96.1,13424.0,86.5588,86.7755,86.5408,86.7755,13424.0
2020-01-30 11:05:00,96.06,96.17,96.06,96.08,11540.0,86.7394,86.8388,86.7394,86.7575,11540.0
2020-01-30 11:10:00,96.09,96.32,96.09,96.25,20358.0,86.7665,86.9742,86.7665,86.911,20358.0
2020-01-30 11:15:00,96.24,96.33,96.2,96.33,26888.0,86.902,86.9832,86.8658,86.9832,26888.0
2020-01-30 11:20:00,96.32,96.68,96.3,96.66,79826.0,86.9742,87.2993,86.9561,87.2812,79826.0
2020-01-30 11:25:00,96.66,96.72,96.61,96.7,27343.0,87.2812,87.3354,87.2361,87.3173,27343.0
2020-01-30 11:30:00,96.7,96.72,96.52,96.6,21469.0,87.3173,87.3354,87.1548,87.227,21469.0
2020-01-30 11:35:00,96.62,96.78,96.61,96.73,14503.0,87.2451,87.3896,87.2361,87.3444,14503.0
2020-01-30 11:40:00,96.74,96.92,96.71,96.71,37743.0,87.3534,87.516,87.3264,87.3264,37743.0
2020-01-30 11:45:00,96.74,96.98,96.72,96.94,16567.0,87.3534,87.5702,87.3354,87.534,16567.0
2020-01-30 11:50:00,96.96,96.99,96.86,96.95,31325.0,87.5521,87.5792,87.4618,87.5431,31325.0
2020-01-30 11:55:00,96.94,96.95,96.73,96.74,8943.0,87.534,87.5431,87.3444,87.3534,8943.0
2020-01-30 12:00:00,96.74,96.79,96.7,96.76,18224.0,87.3534,87.3986,87.3173,87.3715,18224.0
2020-01-30 12:05:00,96.76,96.78,96.6,96.6,43135.0,87.3715,87.3896,87.227,87.227,43135.0
2020-01-30 12:10:00,96.57,96.6,96.39,96.43,5343.0,87.1999,87.227,87.0374,87.0735,5343.0
2020-01-30 12:15:00,96.41,96.41,96.29,96.34,7533.0,87.0555,87.0555,86.9471,86.9923,7533.0
2020-01-30 12:20:00,96.33,96.42,96.33,96.39,6795.0,86.9832,87.0645,86.9832,87.0374,6795.0
2020-01-30 12:25:00,96.36,96.37,96.14,96.2,13492.0,87.0103,87.0193,86.8117,86.8658,13492.0
2020-01-30 12:30:00,96.21,96.26,96.16,96.21,13376.0,86.8749,86.92,86.8297,86.8749,13376.0
2020-01-30 12:35:00,96.2,96.31,96.05,96.07,34259.0,86.8658,86.9652,86.7304,86.7485,34259.0
2020-01-30 12:40:00,96.06,96.18,96.05,96.12,7773.0,86.7394,86.8478,86.7304,86.7936,7773.0
2020-01-30 12:45:00,96.08,96.13,96.03,96.06,6071.0,86.7575,86.8026,86.7123,86.7394,6071.0
2020-01-30 12:50:00,96.04,96.19,96.02,96.05,10019.0,86.7214,86.8568,86.7033,86.7304,10019.0
2020-01-30 12:55:00,96.04,96.16,96.04,96.08,8659.0,86.7214,86.8297,86.7214,86.7575,8659.0
2020-01-30 13:00:00,96.06,96.23,96.05,96.2,8243.0,86.7394,86.8929,86.7304,86.8658,8243.0
2020-01-30 13:05:00,96.19,96.21,96.12,96.18,14841.0,86.8568,86.8749,86.7936,86.8478,14841.0
2020-01-30 13:10:00,96.16,96.25,96.15,96.18,58847.0,86.8297,86.911,86.8207,86.8478,58847.0
2020-01-30 13:15:00,96.17,96.26,96.14,96.18,17839.0,86.8388,86.92,86.8117,86.8478,17839.0
2020-01-30 13:20:00,96.17,96.27,96.12,96.25,11168.0,86.8388,86.9291,86.7936,86.911,11168.0
2020-01-30 13:25:00,96.27,96.32,96.24,96.29,8927.0,86.9291,86.9742,86.902,86.9471,8927.0
2020-01-30 13:30:00,96.27,96.36,96.17,96.28,13034.0,86.9291,87.0103,86.8388,86.9381,13034.0
2020-01-30 13:35:00,96.26,96.31,96.23,96.31,7583.0,86.92,86.9652,86.8929,86.9652,7583.0
2020-01-30 13:40:00,96.3,96.37,96.28,96.29,24061.0,86.9561,87.0193,86.9381,86.9471,24061.0
2020-01-30 13:45:00,96.29,96.3,96.2,96.22,7662.0,86.9471,86.9561,86.8658,86.8839,7662.0
2020-01-30 13:50:00,96.2,96.22,96.16,96.22,7765.0,86.8658,86.8839,86.8297,86.8839,7765.0
2020-01-30 13:55:00,96.22,96.29,96.14,96.18,9723.0,86.8839,86.9471,86.8117,86.8478,9723.0
2020-01-30 14:00:00,96.23,96.27,96.2,96.23,8289.0,86.8929,86.9291,86.8658,86.8929,8289.0
2020-01-30 14:05:00,96.23,96.39,96.22,96.39,7850.0,86.8929,87.0374,86.8839,87.0374,7850.0
2020-01-30 14:10:00,96.38,96.48,96.37,96.45,8271.0,87.0284,87.1187,87.0193,87.0916,8271.0
2020-01-30 14:15:00,96.45,96.57,96.44,96.56,11395.0,87.0916,87.1999,87.0826,87.1909,11395.0
2020-01-30 14:20:00,96.58,96.66,96.55,96.66,14865.0,87.209,87.2812,87.1819,87.2812,14865.0
2020-01-30 14:25:00,96.64,96.7,96.56,96.58,18834.0,87.2632,87.3173,87.1909,87.209,18834.0
2020-01-30 14:30:00,96.59,96.61,96.34,96.35,14177.0,87.218,87.2361,86.9923,87.0013,14177.0
2020-01-30 14:35:00,96.36,96.37,96.22,96.3,9126.0,87.0103,87.0193,86.8839,86.9561,9126.0
2020-01-30 14:40:00,96.29,96.65,96.23,96.33,16727.0,86.9471,87.2722,86.8929,86.9832,16727.0
2020-01-30 14:45:00,96.35,96.6,96.25,96.45,11171.0,87.0013,87.227,86.911,87.0916,11171.0
2020-01-30 14:50:00,96.49,96.55,96.32,96.38,9026.0,87.1277,87.1819,86.9742,87.0284,9026.0
2020-01-30 14:55:00,96.37,96.62,96.37,96.52,10898.0,87.0193,87.2451,87.0193,87.1548,10898.0
2020-01-30 15:00:00,96.56,96.84,96.56,96.77,11099.0,87.1909,87.4437,87.1909,87.3805,11099.0
2020-01-30 15:05:00,96.74,96.8,96.6,96.6,6334.0,87.3534,87.4076,87.227,87.227,6334.0
2020-01-30 15:10:00,96.6,96.69,96.57,96.62,12004.0,87.227,87.3083,87.1999,87.2451,12004.0
2020-01-30 15:15:00,96.63,96.79,96.59,96.74,9615.0,87.2541,87.3986,87.218,87.3534,9615.0
2020-01-30 15:20:00,96.76,96.89,96.71,96.87,17158.0,87.3715,87.4889,87.3264,87.4708,17158.0
2020-01-30 15:25:00,96.87,96.98,96.81,96.91,26236.0,87.4708,87.5702,87.4167,87.507,26236.0
2020-01-30 15:30:00,96.89,97.04,96.89,97.0,20502.0,87.4889,87.6243,87.4889,87.5882,20502.0
2020-01-30 15:35:00,97.0,97.06,96.93,97.02,18925.0,87.5882,87.6424,87.525,87.6063,18925.0
2020-01-30 15:40:00,97.01,97.23,96.99,97.19,18458.0,87.5972,87.7959,87.5792,87.7598,18458.0
2020-01-30 15:45:00,97.18,97.27,97.11,97.27,18336.0,87.7508,87.832,87.6875,87.832,18336.0
2020-01-30 15:50:00,97.23,97.32,97.14,97.21,41449.0,87.7959,87.8772,87.7146,87.7778,41449.0
2020-01-30 15:55:00,97.2,97.41,97.18,97.23,113528.0,87.7688,87.9584,87.7508,87.7959,113528.0
2020-01-31 09:30:00,96.38,96.86,96.16,96.3,84059.0,87.0284,87.4618,86.8297,86.9561,84059.0
2020-01-31 09:35:00,96.25,96.55,96.06,96.31,102018.0,86.911,87.1819,86.7394,86.9652,102018.0
2020-01-31 09:40:00,96.31,96.37,95.91,96.01,77441.0,86.9652,87.0193,86.604,86.6943,77441.0
2020-01-31 09:45:00,95.96,95.99,95.5,95.55,59998.0,86.6491,86.6762,86.2338,86.2789,59998.0
2020-01-31 09:50:00,95.6,95.68,95.47,95.68,20445.0,86.3241,86.3963,86.2067,86.3963,20445.0
2020-01-31 09:55:00,95.65,95.99,95.62,95.91,10956.0,86.3692,86.6762,86.3421,86.604,10956.0
2020-01-31 10:00:00,95.89,96.06,95.75,95.84,38514.0,86.5859,86.7394,86.4595,86.5408,38514.0
2020-01-31 10:05:00,95.86,96.05,95.83,96.05,16379.0,86.5588,86.7304,86.5317,86.7304,16379.0
2020-01-31 10:10:00,95.99,96.15,95.9,95.98,29859.0,86.6762,86.8207,86.595,86.6672,29859.0
2020-01-31 10:15:00,95.97,95.99,95.8,95.92,55813.0,86.6582,86.6762,86.5047,86.613,55813.0
2020-01-31 10:20:00,95.93,95.93,95.66,95.77,86541.0,86.622,86.622,86.3782,86.4776,86541.0
2020-01-31 10:25:00,95.76,95.94,95.73,95.74,28264.0,86.4685,86.6311,86.4414,86.4505,28264.0
2020-01-31 10:30:00,95.76,95.9,95.53,95.72,31370.0,86.4685,86.595,86.2609,86.4324,31370.0
2020-01-31 10:35:00,95.7,95.78,95.63,95.63,5541.0,86.4144,86.4866,86.3511,86.3511,5541.0
2020-01-31 10:40:00,95.62,95.82,95.62,95.64,11991.0,86.3421,86.5227,86.3421,86.3602,11991.0
2020-01-31 10:45:00,95.66,95.7,95.6,95.64,5989.0,86.3782,86.4144,86.3241,86.3602,5989.0
2020-01-31 10:50:00,95.64,95.65,95.41,95.41,22315.0,86.3602,86.3692,86.1525,86.1525,22315.0
2020-01-31 10:55:00,95.4,95.51,95.38,95.45,10022.0,86.1435,86.2428,86.1254,86.1886,10022.0
2020-01-31 11:00:00,95.44,95.51,95.36,95.44,8879.0,86.1796,86.2428,86.1073,86.1796,8879.0
2020-01-31 11:05:00,95.4,95.43,95.32,95.4,6632.0,86.1435,86.1706,86.0712,86.1435,6632.0
2020-01-31 11:10:00,95.36,95.61,95.33,95.36,16156.0,86.1073,86.3331,86.0803,86.1073,16156.0
2020-01-31 11:15:00,95.3,95.49,95.15,95.45,14901.0,86.0532,86.2247,85.9177,86.1886,14901.0
2020-01-31 11:20:00,95.41,95.55,95.31,95.47,9552.0,86.1525,86.2789,86.0622,86.2067,9552.0
2020-01-31 11:25:00,95.47,95.52,95.22,95.25,12858.0,86.2067,86.2518,85.9809,86.008,12858.0
2020-01-31 11:30:00,95.25,95.35,95.23,95.24,9485.0,86.008,86.0983,85.99,85.999,9485.0
2020-01-31 11:35:00,95.27,95.33,95.11,95.26,10383.0,86.0261,86.0803,85.8816,86.017,10383.0
2020-01-31 11:40:00,95.26,95.42,95.23,95.38,10824.0,86.017,86.1615,85.99,86.1254,10824.0
2020-01-31 11:45:00,95.41,95.53,95.41,95.49,8703.0,86.1525,86.2609,86.1525,86.2247,8703.0
2020-01-31 11:50:00,95.47,95.49,95.4,95.49,31416.0,86.2067,86.2247,86.1435,86.2247,31416.0
2020-01-31 11:55:00,95.49,95.59,95.49,95.58,7816.0,86.2247,86.315,86.2247,86.306,7816.0
2020-01-31 12:00:00,95.54,95.6,95.45,95.47,36885.0,86.2699,86.3241,86.1886,86.2067,36885.0
2020-01-31 12:05:00,95.45,95.45,95.31,95.31,6567.0,86.1886,86.1886,86.0622,86.0622,6567.0
2020-01-31 12:10:00,95.33,95.35,95.2,95.2,7494.0,86.0803,86.0983,85.9629,85.9629,7494.0
2020-01-31 12:15:00,95.2,95.21,95.11,95.13,6838.0,85.9629,85.9719,85.8816,85.8997,6838.0
2020-01-31 12:20:00,95.13,95.18,95.1,95.14,7212.0,85.8997,85.9448,85.8726,85.9087,7212.0
2020-01-31 12:25:00,95.13,95.23,95.11,95.21,8681.0,85.8997,85.99,85.8816,85.9719,8681.0
2020-01-31 12:30:00,95.21,95.23,95.03,95.03,7742.0,85.9719,85.99,85.8094,85.8094,7742.0
2020-01-31 12:35:00,95.03,95.04,94.82,94.93,42561.0,85.8094,85.8184,85.6197,85.7191,42561.0
2020-01-31 12:40:00,94.94,95.12,94.87,95.12,66744.0,85.7281,85.8906,85.6649,85.8906,66744.0
2020-01-31 12:45:00,95.1,95.13,94.94,94.97,28227.0,85.8726,85.8997,85.7281,85.7552,28227.0
2020-01-31 12:50:00,94.95,95.15,94.88,95.09,63527.0,85.7371,85.9177,85.6739,85.8635,63527.0
2020-01-31 12:55:00,95.09,95.23,95.09,95.1,8130.0,85.8635,85.99,85.8635,85.8726,8130.0
2020-01-31 13:00:00,95.13,95.3,95.12,95.19,9037.0,85.8997,86.0532,85.8906,85.9538,9037.0
2020-01-31 13:05:00,95.16,95.23,95.1,95.16,11486.0,85.9268,85.99,85.8726,85.9268,11486.0
2020-01-31 13:10:00,95.16,95.2,95.08,95.08,29720.0,85.9268,85.9629,85.8545,85.8545,29720.0
2020-01-31 13:15:00,95.05,95.14,95.03,95.1,44162.0,85.8274,85.9087,85.8094,85.8726,44162.0
2020-01-31 13:20:00,95.11,95.23,95.08,95.15,67217.0,85.8816,85.99,85.8545,85.9177,67217.0
2020-01-31 13:25:00,95.13,95.15,95.04,95.12,55629.0,85.8997,85.9177,85.8184,85.8906,55629.0
2020-01-31 13:30:00,95.1,95.22,95.06,95.2,79304.0,85.8726,85.9809,85.8365,85.9629,79304.0
2020-01-31 13:35:00,95.21,95.25,95.09,95.16,52856.0,85.9719,86.008,85.8635,85.9268,52856.0
2020-01-31 13:40:00,95.16,95.22,94.79,94.79,44911.0,85.9268,85.9809,85.5927,85.5927,44911.0
2020-01-31 13:45:00,94.79,94.89,94.73,94.85,12307.0,85.5927,85.683,85.5385,85.6468,12307.0
2020-01-31 13:50:00,94.84,94.87,94.74,94.84,11522.0,85.6378,85.6649,85.5475,85.6378,11522.0
2020-01-31 13:55:00,94.89,95.01,94.88,94.96,42968.0,85.683,85.7913,85.6739,85.7462,42968.0
2020-01-31 14:00:00,94.97,95.02,94.91,94.95,68983.0,85.7552,85.8003,85.701,85.7371,68983.0
2020-01-31 14:05:00,94.95,95.0,94.84,94.89,149199.0,85.7371,85.7823,85.6378,85.683,149199.0
2020-01-31 14:10:00,94.89,94.95,94.73,94.73,18649.0,85.683,85.7371,85.5385,85.5385,18649.0
2020-01-31 14:15:00,94.75,94.85,94.75,94.83,16934.0,85.5565,85.6468,85.5565,85.6288,16934.0
2020-01-31 14:20:00,94.83,94.83,94.59,94.64,30569.0,85.6288,85.6288,85.4121,85.4572,30569.0
2020-01-31 14:25:00,94.64,94.65,94.57,94.63,17262.0,85.4572,85.4662,85.394,85.4482,17262.0
2020-01-31 14:30:00,94.62,94.82,94.6,94.81,133603.0,85.4391,85.6197,85.4211,85.6107,133603.0
2020-01-31 14:35:00,94.82,94.87,94.73,94.73,25593.0,85.6197,85.6649,85.5385,85.5385,25593.0
2020-01-31 14:40:00,94.75,94.76,94.62,94.65,18858.0,85.5565,85.5656,85.4391,85.4662,18858.0
2020-01-31 14:45:00,94.65,94.66,94.5,94.6,81700.0,85.4662,85.4753,85.3308,85.4211,81700.0
2020-01-31 14:50:00,94.59,94.65,94.56,94.57,22894.0,85.4121,85.4662,85.385,85.394,22894.0
2020-01-31 14:55:00,94.59,94.74,94.59,94.67,61564.0,85.4121,85.5475,85.4121,85.4843,61564.0
2020-01-31 15:00:00,94.65,94.74,94.61,94.65,28319.0,85.4662,85.5475,85.4301,85.4662,28319.0
2020-01-31 15:05:00,94.65,94.65,94.48,94.53,28078.0,85.4662,85.4662,85.3127,85.3579,28078.0
2020-01-31 15:10:00,94.52,94.54,94.39,94.39,26297.0,85.3489,85.3669,85.2315,85.2315,26297.0
2020-01-31 15:15:00,94.4,94.52,94.34,94.48,20642.0,85.2405,85.3489,85.1863,85.3127,20642.0
2020-01-31 15:20:00,94.49,94.6,94.41,94.48,29583.0,85.3218,85.4211,85.2495,85.3127,29583.0
2020-01-31 15:25:00,94.49,94.5,94.3,94.32,31150.0,85.3218,85.3308,85.1502,85.1683,31150.0
2020-01-31 15:30:00,94.31,94.32,94.16,94.25,61812.0,85.1592,85.1683,85.0238,85.105,61812.0
2020-01-31 15:35:00,94.24,94.29,94.17,94.19,51826.0,85.096,85.1412,85.0328,85.0509,51826.0
2020-01-31 15:40:00,94.2,94.49,94.02,94.41,81027.0,85.0599,85.3218,84.8974,85.2495,81027.0
2020-01-31 15:45:00,94.41,94.54,94.31,94.34,112423.0,85.2495,85.3669,85.1592,85.1863,112423.0
2020-01-31 15:50:00,94.36,94.68,94.25,94.58,197686.0,85.2044,85.4933,85.105,85.403,197686.0
2020-01-31 15:55:00,94.57,94.62,94.27,94.47,289540.0,85.394,85.4391,85.1231,85.3037,289540.0
2020-02-03 09:30:00,95.06,95.4,94.95,95.29,37119.0,85.8365,86.1435,85.7371,86.0441,37119.0
2020-02-03 09:35:00,95.36,95.46,95.2,95.33,16149.0,86.1073,86.1976,85.9629,86.0803,16149.0
2020-02-03 09:40:00,95.35,95.43,95.01,95.4,31011.0,86.0983,86.1706,85.7913,86.1435,31011.0
2020-02-03 09:45:00,95.36,95.53,95.24,95.52,11562.0,86.1073,86.2609,85.999,86.2518,11562.0
2020-02-03 09:50:00,95.53,95.8,95.5,95.8,10128.0,86.2609,86.5047,86.2338,86.5047,10128.0
2020-02-03 09:55:00,95.76,95.96,95.67,95.96,9517.0,86.4685,86.6491,86.3873,86.6491,9517.0
2020-02-03 10:00:00,96.0,96.66,95.99,96.63,28771.0,86.6852,87.2812,86.6762,87.2541,28771.0
2020-02-03 10:05:00,96.63,96.72,96.43,96.55,67684.0,87.2541,87.3354,87.0735,87.1819,67684.0
2020-02-03 10:10:00,96.59,96.61,96.28,96.36,8373.0,87.218,87.2361,86.9381,87.0103,8373.0
2020-02-03 10:15:00,96.39,96.55,96.28,96.44,30348.0,87.0374,87.1819,86.9381,87.0826,30348.0
2020-02-03 10:20:00,96.44,96.64,96.41,96.59,24558.0,87.0826,87.2632,87.0555,87.218,24558.0
2020-02-03 10:25:00,96.59,96.75,96.47,96.72,10505.0,87.218,87.3625,87.1096,87.3354,10505.0
2020-02-03 10:30:00,96.68,96.81,96.66,96.67,9716.0,87.2993,87.4167,87.2812,87.2902,9716.0
2020-02-03 10:35:00,96.65,96.69,96.54,96.55,10192.0,87.2722,87.3083,87.1729,87.1819,10192.0
2020-02-03 10:40:00,96.57,96.57,96.24,96.26,16918.0,87.1999,87.1999,86.902,86.92,16918.0
2020-02-03 10:45:00,96.25,96.27,96.0,96.06,13553.0,86.911,86.9291,86.6852,86.7394,13553.0
2020-02-03 10:50:00,96.04,96.14,95.99,96.01,16605.0,86.7214,86.8117,86.6762,86.6943,16605.0
2020-02-03 10:55:00,96.02,96.08,95.93,96.03,26314.0,86.7033,86.7575,86.622,86.7123,26314.0
2020-02-03 11:00:00,96.07,96.19,96.06,96.11,10326.0,86.7485,86.8568,86.7394,86.7846,10326.0
2020-02-03 11:05:00,96.14,96.27,96.09,96.23,10307.0,86.8117,86.9291,86.7665,86.8929,10307.0
2020-02-03 11:10:00,96.26,96.27,95.95,95.97,10558.0,86.92,86.9291,86.6401,86.6582,10558.0
2020-02-03 11:15:00,95.98,96.04,95.89,95.98,9451.0,86.6672,86.7214,86.5859,86.6672,9451.0
2020-02-03 11:20:00,95.97,96.04,95.87,95.95,9883.0,86.6582,86.7214,86.5679,86.6401,9883.0
2020-02-03 11:25:00,95.93,95.95,95.79,95.8,7968.0,86.622,86.6401,86.4956,86.5047,7968.0
2020-02-03 11:30:00,95.81,95.82,95.69,95.76,13171.0,86.5137,86.5227,86.4053,86.4685,13171.0
2020-02-03 11:35:00,95.77,95.77,95.58,95.61,9460.0,86.4776,86.4776,86.306,86.3331,9460.0
2020-02-03 11:40:00,95.6,95.63,95.33,95.45,10000.0,86.3241,86.3511,86.0803,86.1886,10000.0
2020-02-03 11:45:00,95.46,95.49,95.37,95.41,7400.0,86.1976,86.2247,86.1164,86.1525,7400.0
2020-02-03 11:50:00,95.41,95.46,95.36,95.44,8138.0,86.1525,86.1976,86.1073,86.1796,8138.0
2020-02-03 11:55:00,95.45,95.53,95.42,95.52,7886.0,86.1886,86.2609,86.1615,86.2518,7886.0
2020-02-03 12:00:00,95.53,95.57,95.47,95.57,13918.0,86.2609,86.297,86.2067,86.297,13918.0
2020-02-03 12:05:00,95.56,95.56,95.39,95.39,11440.0,86.2879,86.2879,86.1344,86.1344,11440.0
2020-02-03 12:10:00,95.41,95.43,95.35,95.43,10108.0,86.1525,86.1706,86.0983,86.1706,10108.0
2020-02-03 12:15:00,95.43,95.5,95.38,95.45,21936.0,86.1706,86.2338,86.1254,86.1886,21936.0
2020-02-03 12:20:00,95.46,95.6,95.43,95.59,13523.0,86.1976,86.3241,86.1706,86.315,13523.0
2020-02-03 12:25:00,95.58,95.65,95.49,95.49,11620.0,86.306,86.3692,86.2247,86.2247,11620.0
2020-02-03 12:30:00,95.51,95.53,95.4,95.42,6760.0,86.2428,86.2609,86.1435,86.1615,6760.0
2020-02-03 12:35:00,95.43,95.48,95.4,95.43,9786.0,86.1706,86.2157,86.1435,86.1706,9786.0
2020-02-03 12:40:00,95.44,95.49,95.42,95.45,11435.0,86.1796,86.2247,86.1615,86.1886,11435.0
2020-02-03 12:45:00,95.46,95.52,95.37,95.51,11846.0,86.1976,86.2518,86.1164,86.2428,11846.0
2020-02-03 12:50:00,95.53,95.62,95.52,95.62,8181.0,86.2609,86.3421,86.2518,86.3421,8181.0
2020-02-03 12:55:00,95.63,95.66,95.56,95.61,17053.0,86.3511,86.3782,86.2879,86.3331,17053.0
2020-02-03 13:00:00,95.62,95.73,95.56,95.71,46201.0,86.3421,86.4414,86.2879,86.4234,46201.0
2020-02-03 13:05:00,95.7,95.77,95.66,95.73,7404.0,86.4144,86.4776,86.3782,86.4414,7404.0
2020-02-03 13:10:00,95.76,95.76,95.5,95.61,7633.0,86.4685,86.4685,86.2338,86.3331,7633.0
2020-02-03 13:15:00,95.6,95.67,95.54,95.66,9062.0,86.3241,86.3873,86.2699,86.3782,9062.0
2020-02-03 13:20:00,95.67,95.73,95.63,95.7,29609.0,86.3873,86.4414,86.3511,86.4144,29609.0
2020-02-03 13:25:00,95.73,95.82,95.69,95.69,15462.0,86.4414,86.5227,86.4053,86.4053,15462.0
2020-02-03 13:30:00,95.7,95.71,95.47,95.66,115679.0,86.4144,86.4234,86.2067,86.3782,115679.0
2020-02-03 13:35:00,95.64,95.78,95.59,95.76,9324.0,86.3602,86.4866,86.315,86.4685,9324.0
2020-02-03 13:40:00,95.78,95.8,95.66,95.73,9296.0,86.4866,86.5047,86.3782,86.4414,9296.0
2020-02-03 13:45:00,95.73,95.8,95.66,95.73,5820.0,86.4414,86.5047,86.3782,86.4414,5820.0
2020-02-03 13:50:00,95.7,95.7,95.55,95.65,14808.0,86.4144,86.4144,86.2789,86.3692,14808.0
2020-02-03 13:55:00,95.64,95.75,95.62,95.75,16272.0,86.3602,86.4595,86.3421,86.4595,16272.0
2020-02-03 14:00:00,95.75,95.77,95.7,95.75,12433.0,86.4595,86.4776,86.4144,86.4595,12433.0
2020-02-03 14:05:00,95.73,95.75,95.62,95.67,14187.0,86.4414,86.4595,86.3421,86.3873,14187.0
2020-02-03 14:10:00,95.68,95.68,95.58,95.59,9072.0,86.3963,86.3963,86.306,86.315,9072.0
2020-02-03 14:15:00,95.6,95.71,95.59,95.68,62592.0,86.3241,86.4234,86.315,86.3963,62592.0
2020-02-03 14:20:00,95.69,95.76,95.67,95.67,9985.0,86.4053,86.4685,86.3873,86.3873,9985.0
2020-02-03 14:25:00,95.69,95.75,95.64,95.73,10951.0,86.4053,86.4595,86.3602,86.4414,10951.0
2020-02-03 14:30:00,95.75,95.79,95.59,95.6,12346.0,86.4595,86.4956,86.315,86.3241,12346.0
2020-02-03 14:35:00,95.6,95.62,95.52,95.6,18033.0,86.3241,86.3421,86.2518,86.3241,18033.0
2020-02-03 14:40:00,95.59,95.71,95.55,95.71,12267.0,86.315,86.4234,86.2789,86.4234,12267.0
2020-02-03 14:45:00,95.71,95.74,95.65,95.72,12066.0,86.4234,86.4505,86.3692,86.4324,12066.0
2020-02-03 14:50:00,95.74,95.8,95.7,95.8,11127.0,86.4505,86.5047,86.4144,86.5047,11127.0
2020-02-03 14:55:00,95.81,95.84,95.75,95.76,13475.0,86.5137,86.5408,86.4595,86.4685,13475.0
2020-02-03 15:00:00,95.75,95.77,95.7,95.75,14123.0,86.4595,86.4776,86.4144,86.4595,14123.0
2020-02-03 15:05:00,95.74,95.77,95.71,95.74,12539.0,86.4505,86.4776,86.4234,86.4505,12539.0
2020-02-03 15:10:00,95.74,95.76,95.68,95.71,16851.0,86.4505,86.4685,86.3963,86.4234,16851.0
2020-02-03 15:15:00,95.7,95.75,95.66,95.69,17286.0,86.4144,86.4595,86.3782,86.4053,17286.0
2020-02-03 15:20:00,95.68,95.77,95.61,95.73,19070.0,86.3963,86.4776,86.3331,86.4414,19070.0
2020-02-03 15:25:00,95.73,95.76,95.68,95.76,19556.0,86.4414,86.4685,86.3963,86.4685,19556.0
2020-02-03 15:30:00,95.76,95.82,95.7,95.8,32727.0,86.4685,86.5227,86.4144,86.5047,32727.0
2020-02-03 15:35:00,95.8,95.8,95.67,95.7,43209.0,86.5047,86.5047,86.3873,86.4144,43209.0
2020-02-03 15:40:00,95.69,95.74,95.57,95.61,71234.0,86.4053,86.4505,86.297,86.3331,71234.0
2020-02-03 15:45:00,95.59,95.59,95.42,95.43,43109.0,86.315,86.315,86.1615,86.1706,43109.0
2020-02-03 15:50:00,95.4,95.51,95.35,95.51,102540.0,86.1435,86.2428,86.0983,86.2428,102540.0
2020-02-03 15:55:00,95.51,95.63,95.41,95.5,184295.0,86.2428,86.3511,86.1525,86.2338,184295.0
2020-02-04 09:30:00,97.97,100.94,97.86,99.97,156144.0,88.4641,91.1459,88.3648,90.27,156144.0
2020-02-04 09:35:00,99.98,101.54,99.45,99.65,72279.0,90.2791,91.6877,89.8005,89.9811,72279.0
2020-02-04 09:40:00,99.67,100.82,99.65,100.25,86755.0,89.9992,91.0376,89.9811,90.5229,86755.0
2020-02-04 09:45:00,100.33,100.91,100.13,100.81,62854.0,90.5951,91.1188,90.4145,91.0285,62854.0
2020-02-04 09:50:00,100.81,101.36,100.74,100.97,89438.0,91.0285,91.5252,90.9653,91.173,89438.0
2020-02-04 09:55:00,101.0,101.0,100.4,100.68,38304.0,91.2001,91.2001,90.6583,90.9112,38304.0
2020-02-04 10:00:00,100.67,100.79,100.37,100.69,63040.0,90.9021,91.0105,90.6312,90.9202,63040.0
2020-02-04 10:05:00,100.69,100.69,100.1,100.13,57424.0,90.9202,90.9202,90.3874,90.4145,57424.0
2020-02-04 10:10:00,100.19,100.3,100.0,100.24,99001.0,90.4687,90.568,90.2971,90.5138,99001.0
2020-02-04 10:15:00,100.22,100.71,100.15,100.63,63862.0,90.4958,90.9382,90.4326,90.866,63862.0
2020-02-04 10:20:00,100.64,100.69,100.37,100.44,28938.0,90.875,90.9202,90.6312,90.6944,28938.0
2020-02-04 10:25:00,100.49,100.77,100.46,100.7,22315.0,90.7396,90.9924,90.7125,90.9292,22315.0
2020-02-04 10:30:00,100.68,101.04,100.64,101.01,33360.0,90.9112,91.2362,90.875,91.2091,33360.0
2020-02-04 10:35:00,101.0,101.23,100.82,100.88,45012.0,91.2001,91.4078,91.0376,91.0917,45012.0
2020-02-04 10:40:00,100.91,100.91,100.5,100.53,26576.0,91.1188,91.1188,90.7486,90.7757,26576.0
2020-02-04 10:45:00,100.53,100.64,100.27,100.27,34100.0,90.7757,90.875,90.5409,90.5409,34100.0
2020-02-04 10:50:00,100.27,100.3,99.84,99.9,38419.0,90.5409,90.568,90.1527,90.2068,38419.0
2020-02-04 10:55:00,99.92,100.01,99.81,99.94,19130.0,90.2249,90.3062,90.1256,90.243,19130.0
2020-02-04 11:00:00,99.94,100.11,99.85,100.0,26980.0,90.243,90.3965,90.1617,90.2971,26980.0
2020-02-04 11:05:00,100.01,100.07,99.67,99.77,16054.0,90.3062,90.3603,89.9992,90.0895,16054.0
2020-02-04 11:10:00,99.77,100.17,99.7,100.15,24786.0,90.0895,90.4506,90.0262,90.4326,24786.0
2020-02-04 11:15:00,100.17,100.34,100.13,100.31,24274.0,90.4506,90.6041,90.4145,90.5771,24274.0
2020-02-04 11:20:00,100.26,100.5,100.26,100.37,45203.0,90.5319,90.7486,90.5319,90.6312,45203.0
2020-02-04 11:25:00,100.35,100.65,100.23,100.65,51049.0,90.6132,90.8841,90.5048,90.8841,51049.0
2020-02-04 11:30:00,100.59,101.02,100.58,100.84,64984.0,90.8299,91.2182,90.8209,91.0556,64984.0
2020-02-04 11:35:00,100.82,100.82,100.62,100.78,39991.0,91.0376,91.0376,90.857,91.0015,39991.0
2020-02-04 11:40:00,100.79,100.85,100.48,100.69,75570.0,91.0105,91.0647,90.7306,90.9202,75570.0
2020-02-04 11:45:00,100.66,100.87,100.51,100.58,22758.0,90.8931,91.0827,90.7576,90.8209,22758.0
2020-02-04 11:50:00,100.56,100.58,100.1,100.14,13428.0,90.8028,90.8209,90.3874,90.4236,13428.0
2020-02-04 11:55:00,100.08,100.15,99.87,100.09,12994.0,90.3694,90.4326,90.1797,90.3784,12994.0
2020-02-04 12:00:00,100.08,100.36,100.06,100.27,15257.0,90.3694,90.6222,90.3513,90.5409,15257.0
2020-02-04 12:05:00,100.29,100.35,100.25,100.32,12238.0,90.559,90.6132,90.5229,90.5861,12238.0
2020-02-04 12:10:00,100.32,100.49,100.29,100.35,19753.0,90.5861,90.7396,90.559,90.6132,19753.0
2020-02-04 12:15:00,100.33,100.39,100.22,100.26,30276.0,90.5951,90.6493,90.4958,90.5319,30276.0
2020-02-04 12:20:00,100.34,100.45,100.3,100.43,20078.0,90.6041,90.7035,90.568,90.6854,20078.0
2020-02-04 12:25:00,100.41,100.44,100.15,100.27,14627.0,90.6674,90.6944,90.4326,90.5409,14627.0
2020-02-04 12:30:00,100.24,100.25,100.14,100.14,23511.0,90.5138,90.5229,90.4236,90.4236,23511.0
2020-02-04 12:35:00,100.15,100.29,100.15,100.29,14810.0,90.4326,90.559,90.4326,90.559,14810.0
2020-02-04 12:40:00,100.26,100.4,100.24,100.36,28077.0,90.5319,90.6583,90.5138,90.6222,28077.0
2020-02-04 12:45:00,100.37,100.38,100.2,100.22,11095.0,90.6312,90.6403,90.4777,90.4958,11095.0
2020-02-04 12:50:00,100.22,100.33,100.13,100.33,14452.0,90.4958,90.5951,90.4145,90.5951,14452.0
2020-02-04 12:55:00,100.32,100.32,100.22,100.29,13853.0,90.5861,90.5861,90.4958,90.559,13853.0
2020-02-04 13:00:00,100.31,100.31,100.1,100.13,13302.0,90.5771,90.5771,90.3874,90.4145,13302.0
2020-02-04 13:05:00,100.13,100.39,100.1,100.35,28288.0,90.4145,90.6493,90.3874,90.6132,28288.0
2020-02-04 13:10:00,100.39,100.4,100.2,100.2,19223.0,90.6493,90.6583,90.4777,90.4777,19223.0
2020-02-04 13:15:00,100.2,100.33,100.17,100.32,18311.0,90.4777,90.5951,90.4506,90.5861,18311.0
2020-02-04 13:20:00,100.31,100.35,100.26,100.33,12805.0,90.5771,90.6132,90.5319,90.5951,12805.0
2020-02-04 13:25:00,100.32,100.32,100.14,100.23,16027.0,90.5861,90.5861,90.4236,90.5048,16027.0
2020-02-04 13:30:00,100.22,100.44,100.22,100.35,52754.0,90.4958,90.6944,90.4958,90.6132,52754.0
2020-02-04 13:35:00,100.36,100.43,100.32,100.33,11716.0,90.6222,90.6854,90.5861,90.5951,11716.0
2020-02-04 13:40:00,100.32,100.71,100.28,100.59,59597.0,90.5861,90.9382,90.55,90.8299,59597.0
2020-02-04 13:45:00,100.61,100.74,100.57,100.69,13930.0,90.8479,90.9653,90.8118,90.9202,13930.0
2020-02-04 13:50:00,100.67,100.77,100.63,100.72,17046.0,90.9021,90.9924,90.866,90.9473,17046.0
2020-02-04 13:55:00,100.73,100.75,100.58,100.69,19343.0,90.9563,90.9744,90.8209,90.9202,19343.0
2020-02-04 14:00:00,100.67,100.67,100.54,100.57,15302.0,90.9021,90.9021,90.7847,90.8118,15302.0
2020-02-04 14:05:00,100.57,100.63,100.5,100.62,12592.0,90.8118,90.866,90.7486,90.857,12592.0
2020-02-04 14:10:00,100.62,100.75,100.59,100.75,36669.0,90.857,90.9744,90.8299,90.9744,36669.0
2020-02-04 14:15:00,100.75,100.82,100.68,100.72,23673.0,90.9744,91.0376,90.9112,90.9473,23673.0
2020-02-04 14:20:00,100.72,100.88,100.7,100.83,26919.0,90.9473,91.0917,90.9292,91.0466,26919.0
2020-02-04 14:25:00,100.84,100.9,100.75,100.81,21567.0,91.0556,91.1098,90.9744,91.0285,21567.0
2020-02-04 14:30:00,100.81,100.87,100.71,100.71,20769.0,91.0285,91.0827,90.9382,90.9382,20769.0
2020-02-04 14:35:00,100.72,100.84,100.71,100.81,18298.0,90.9473,91.0556,90.9382,91.0285,18298.0
2020-02-04 14:40:00,100.8,100.84,100.76,100.84,19776.0,91.0195,91.0556,90.9834,91.0556,19776.0
2020-02-04 14:45:00,100.83,101.15,100.79,101.1,62218.0,91.0466,91.3356,91.0105,91.2904,62218.0
2020-02-04 14:50:00,101.09,101.1,100.92,100.95,42082.0,91.2814,91.2904,91.1279,91.155,42082.0
2020-02-04 14:55:00,100.94,100.94,100.74,100.74,36726.0,91.1459,91.1459,90.9653,90.9653,36726.0
2020-02-04 15:00:00,100.74,100.76,100.58,100.63,40834.0,90.9653,90.9834,90.8209,90.866,40834.0
2020-02-04 15:05:00,100.63,100.77,100.61,100.75,46481.0,90.866,90.9924,90.8479,90.9744,46481.0
2020-02-04 15:10:00,100.74,100.94,100.74,100.93,31480.0,90.9653,91.1459,90.9653,91.1369,31480.0
2020-02-04 15:15:00,100.94,101.08,100.9,101.06,36634.0,91.1459,91.2723,91.1098,91.2543,36634.0
2020-02-04 15:20:00,101.07,101.15,100.89,100.89,32631.0,91.2633,91.3356,91.1008,91.1008,32631.0
2020-02-04 15:25:00,100.89,100.9,100.76,100.81,35272.0,91.1008,91.1098,90.9834,91.0285,35272.0
2020-02-04 15:30:00,100.8,100.83,100.7,100.77,51352.0,91.0195,91.0466,90.9292,90.9924,51352.0
2020-02-04 15:35:00,100.77,100.98,100.7,100.97,77970.0,90.9924,91.182,90.9292,91.173,77970.0
2020-02-04 15:40:00,100.96,100.97,100.83,100.89,49062.0,91.164,91.173,91.0466,91.1008,49062.0
2020-02-04 15:45:00,100.88,100.89,100.74,100.85,65919.0,91.0917,91.1008,90.9653,91.0647,65919.0
2020-02-04 15:50:00,100.86,100.92,100.7,100.73,123372.0,91.0737,91.1279,90.9292,90.9563,123372.0
2020-02-04 15:55:00,100.73,100.97,100.66,100.89,260355.0,90.9563,91.173,90.8931,91.1008,260355.0
2020-02-05 09:30:00,102.32,102.45,102.07,102.45,64568.0,92.392,92.5094,92.1663,92.5094,64568.0
2020-02-05 09:35:00,102.39,102.79,102.36,102.61,28992.0,92.4552,92.8164,92.4281,92.6539,28992.0
2020-02-05 09:40:00,102.58,102.68,102.42,102.68,29363.0,92.6268,92.7171,92.4823,92.7171,29363.0
2020-02-05 09:45:00,102.66,103.21,102.66,102.91,28869.0,92.699,93.1957,92.699,92.9248,28869.0
2020-02-05 09:50:00,102.87,103.1,102.8,102.84,73914.0,92.8887,93.0963,92.8255,92.8616,73914.0
2020-02-05 09:55:00,102.75,102.75,101.79,101.79,46213.0,92.7803,92.7803,91.9135,91.9135,46213.0
2020-02-05 10:00:00,101.82,102.39,101.81,102.25,33669.0,91.9405,92.4552,91.9315,92.3288,33669.0
2020-02-05 10:05:00,102.26,102.31,101.87,102.0,21386.0,92.3378,92.383,91.9857,92.1031,21386.0
2020-02-05 10:10:00,102.0,102.22,101.91,102.01,22337.0,92.1031,92.3017,92.0218,92.1121,22337.0
2020-02-05 10:15:00,102.03,102.17,102.0,102.12,35335.0,92.1302,92.2566,92.1031,92.2114,35335.0
2020-02-05 10:20:00,102.09,102.33,102.08,102.21,27377.0,92.1843,92.4011,92.1753,92.2927,27377.0
2020-02-05 10:25:00,102.2,102.21,101.7,101.83,17259.0,92.2837,92.2927,91.8322,91.9496,17259.0
2020-02-05 10:30:00,101.82,101.95,101.78,101.95,19761.0,91.9405,92.0579,91.9044,92.0579,19761.0
2020-02-05 10:35:00,101.91,102.01,101.79,102.01,23095.0,92.0218,92.1121,91.9135,92.1121,23095.0
2020-02-05 10:40:00,101.98,102.14,101.9,102.14,23718.0,92.085,92.2295,92.0128,92.2295,23718.0
2020-02-05 10:45:00,102.11,102.31,102.09,102.26,28267.0,92.2024,92.383,92.1843,92.3378,28267.0
2020-02-05 10:50:00,102.23,102.34,102.07,102.09,28759.0,92.3108,92.4101,92.1663,92.1843,28759.0
2020-02-05 10:55:00,102.07,102.09,101.97,102.01,14604.0,92.1663,92.1843,92.076,92.1121,14604.0
2020-02-05 11:00:00,101.99,102.0,101.77,101.9,16648.0,92.094,92.1031,91.8954,92.0128,16648.0
2020-02-05 11:05:00,101.89,101.99,101.79,101.96,10451.0,92.0037,92.094,91.9135,92.067,10451.0
2020-02-05 11:10:00,101.97,102.03,101.9,101.95,21254.0,92.076,92.1302,92.0128,92.0579,21254.0
2020-02-05 11:15:00,101.95,101.99,101.84,101.98,23790.0,92.0579,92.094,91.9586,92.085,23790.0
2020-02-05 11:20:00,101.98,102.04,101.83,101.89,29248.0,92.085,92.1392,91.9496,92.0037,29248.0
2020-02-05 11:25:00,101.88,101.91,101.67,101.89,31657.0,91.9947,92.0218,91.8051,92.0037,31657.0
2020-02-05 11:30:00,101.88,101.97,101.78,101.84,38017.0,91.9947,92.076,91.9044,91.9586,38017.0
2020-02-05 11:35:00,101.84,102.02,101.82,101.91,27017.0,91.9586,92.1211,91.9405,92.0218,27017.0
2020-02-05 11:40:00,101.91,101.95,101.8,101.83,30526.0,92.0218,92.0579,91.9225,91.9496,30526.0
2020-02-05 11:45:00,101.84,101.85,101.69,101.71,17266.0,91.9586,91.9676,91.8232,91.8412,17266.0
2020-02-05 11:50:00,101.7,101.78,101.69,101.73,19008.0,91.8322,91.9044,91.8232,91.8593,19008.0
2020-02-05 11:55:00,101.73,101.96,101.72,101.96,17237.0,91.8593,92.067,91.8502,92.067,17237.0
2020-02-05 12:00:00,101.94,102.1,101.88,102.09,14507.0,92.0489,92.1934,91.9947,92.1843,14507.0
2020-02-05 12:05:00,102.11,102.18,102.07,102.11,25780.0,92.2024,92.2656,92.1663,92.2024,25780.0
2020-02-05 12:10:00,102.11,102.12,101.98,101.99,28090.0,92.2024,92.2114,92.085,92.094,28090.0
2020-02-05 12:15:00,102.0,102.05,101.98,101.98,14134.0,92.1031,92.1482,92.085,92.085,14134.0
2020-02-05 12:20:00,101.98,102.06,101.97,102.06,18128.0,92.085,92.1573,92.076,92.1573,18128.0
2020-02-05 12:25:00,102.05,102.23,101.95,101.97,44023.0,92.1482,92.3108,92.0579,92.076,44023.0
2020-02-05 12:30:00,101.97,102.03,101.92,102.0,38245.0,92.076,92.1302,92.0308,92.1031,38245.0
2020-02-05 12:35:00,102.0,102.04,101.99,102.01,14549.0,92.1031,92.1392,92.094,92.1121,14549.0
2020-02-05 12:40:00,102.01,102.09,101.92,102.09,32471.0,92.1121,92.1843,92.0308,92.1843,32471.0
2020-02-05 12:45:00,102.08,102.15,102.06,102.13,10785.0,92.1753,92.2385,92.1573,92.2205,10785.0
2020-02-05 12:50:00,102.14,102.2,102.04,102.05,20194.0,92.2295,92.2837,92.1392,92.1482,20194.0
2020-02-05 12:55:00,102.06,102.16,102.01,102.06,12076.0,92.1573,92.2476,92.1121,92.1573,12076.0
2020-02-05 13:00:00,102.06,102.09,102.03,102.09,17946.0,92.1573,92.1843,92.1302,92.1843,17946.0
2020-02-05 13:05:00,102.08,102.15,102.04,102.12,14819.0,92.1753,92.2385,92.1392,92.2114,14819.0
2020-02-05 13:10:00,102.12,102.16,102.06,102.07,13060.0,92.2114,92.2476,92.1573,92.1663,13060.0
2020-02-05 13:15:00,102.07,102.13,102.01,102.13,13997.0,92.1663,92.2205,92.1121,92.2205,13997.0
2020-02-05 13:20:00,102.12,102.15,102.1,102.11,12963.0,92.2114,92.2385,92.1934,92.2024,12963.0
2020-02-05 13:25:00,102.12,102.22,102.08,102.2,11645.0,92.2114,92.3017,92.1753,92.2837,11645.0
2020-02-05 13:30:00,102.2,102.26,102.13,102.13,13046.0,92.2837,92.3378,92.2205,92.2205,13046.0
2020-02-05 13:35:00,102.13,102.17,102.12,102.16,13224.0,92.2205,92.2566,92.2114,92.2476,13224.0
2020-02-05 13:40:00,102.16,102.26,102.1,102.25,17179.0,92.2476,92.3378,92.1934,92.3288,17179.0
2020-02-05 13:45:00,102.23,102.26,102.08,102.12,18537.0,92.3108,92.3378,92.1753,92.2114,18537.0
2020-02-05 13:50:00,102.13,102.24,102.09,102.1,31115.0,92.2205,92.3198,92.1843,92.1934,31115.0
2020-02-05 13:55:00,102.11,102.13,101.99,102.02,20544.0,92.2024,92.2205,92.094,92.1211,20544.0
2020-02-05 14:00:00,102.0,102.01,101.92,101.92,12447.0,92.1031,92.1121,92.0308,92.0308,12447.0
2020-02-05 14:05:00,101.9,102.02,101.9,101.96,29266.0,92.0128,92.1211,92.0128,92.067,29266.0
2020-02-05 14:10:00,101.96,102.05,101.95,101.98,21167.0,92.067,92.1482,92.0579,92.085,21167.0
2020-02-05 14:15:00,101.99,102.03,101.95,101.97,23540.0,92.094,92.1302,92.0579,92.076,23540.0
2020-02-05 14:20:00,101.98,102.09,101.97,102.08,20964.0,92.085,92.1843,92.076,92.1753,20964.0
2020-02-05 14:25:00,102.07,102.07,101.92,101.94,17439.0,92.1663,92.1663,92.0308,92.0489,17439.0
2020-02-05 14:30:00,101.93,102.05,101.93,101.99,15374.0,92.0399,92.1482,92.0399,92.094,15374.0
2020-02-05 14:35:00,102.0,102.05,101.97,102.04,28202.0,92.1031,92.1482,92.076,92.1392,28202.0
2020-02-05 14:40:00,102.04,102.1,102.02,102.05,23549.0,92.1392,92.1934,92.1211,92.1482,23549.0
2020-02-05 14:45:00,102.05,102.05,101.98,102.02,28429.0,92.1482,92.1482,92.085,92.1211,28429.0
2020-02-05 14:50:00,102.03,102.12,102.03,102.08,21486.0,92.1302,92.2114,92.1302,92.1753,21486.0
2020-02-05 14:55:00,102.09,102.16,102.07,102.15,22301.0,92.1843,92.2476,92.1663,92.2385,22301.0
2020-02-05 15:00:00,102.16,102.26,102.13,102.14,24004.0,92.2476,92.3378,92.2205,92.2295,24004.0
2020-02-05 15:05:00,102.15,102.15,102.07,102.07,21709.0,92.2385,92.2385,92.1663,92.1663,21709.0
2020-02-05 15:10:00,102.07,102.11,102.05,102.1,26036.0,92.1663,92.2024,92.1482,92.1934,26036.0
2020-02-05 15:15:00,102.11,102.28,102.11,102.21,23727.0,92.2024,92.3559,92.2024,92.2927,23727.0
2020-02-05 15:20:00,102.21,102.24,102.1,102.21,37252.0,92.2927,92.3198,92.1934,92.2927,37252.0
2020-02-05 15:25:00,102.22,102.26,102.16,102.19,114787.0,92.3017,92.3378,92.2476,92.2746,114787.0
2020-02-05 15:30:00,102.18,102.31,102.17,102.27,36532.0,92.2656,92.383,92.2566,92.3469,36532.0
2020-02-05 15:35:00,102.26,102.32,102.22,102.28,35093.0,92.3378,92.392,92.3017,92.3559,35093.0
2020-02-05 15:40:00,102.27,102.29,102.22,102.26,37197.0,92.3469,92.3649,92.3017,92.3378,37197.0
2020-02-05 15:45:00,102.25,102.47,102.18,102.38,86903.0,92.3288,92.5275,92.2656,92.4462,86903.0
2020-02-05 15:50:00,102.37,102.37,102.12,102.24,129457.0,92.4372,92.4372,92.2114,92.3198,129457.0
2020-02-05 15:55:00,102.24,102.37,102.15,102.36,140183.0,92.3198,92.4372,92.2385,92.4281,140183.0
2020-02-06 09:30:00,103.37,103.5,102.45,102.53,56736.0,93.3401,93.4575,92.5094,92.5817,56736.0
2020-02-06 09:35:00,102.52,102.69,102.39,102.46,32282.0,92.5726,92.7261,92.4552,92.5184,32282.0
2020-02-06 09:40:00,102.47,102.47,101.86,102.11,11181.0,92.5275,92.5275,91.9767,92.2024,11181.0
2020-02-06 09:45:00,102.1,102.33,102.05,102.22,13074.0,92.1934,92.4011,92.1482,92.3017,13074.0
2020-02-06 09:50:00,102.17,102.45,102.12,102.45,8160.0,92.2566,92.5094,92.2114,92.5094,8160.0
2020-02-06 09:55:00,102.45,102.81,102.33,102.81,16549.0,92.5094,92.8345,92.4011,92.8345,16549.0
2020-02-06 10:00:00,102.8,102.8,102.4,102.63,18222.0,92.8255,92.8255,92.4643,92.6719,18222.0
2020-02-06 10:05:00,102.67,102.7,102.51,102.51,8728.0,92.7081,92.7352,92.5636,92.5636,8728.0
2020-02-06 10:10:00,102.57,102.73,102.4,102.44,13085.0,92.6178,92.7622,92.4643,92.5004,13085.0
2020-02-06 10:15:00,102.47,102.61,102.33,102.33,19110.0,92.5275,92.6539,92.4011,92.4011,19110.0
2020-02-06 10:20:00,102.33,102.36,102.14,102.25,11175.0,92.4011,92.4281,92.2295,92.3288,11175.0
2020-02-06 10:25:00,102.25,102.42,102.19,102.27,23721.0,92.3288,92.4823,92.2746,92.3469,23721.0
2020-02-06 10:30:00,102.26,102.35,102.19,102.23,21132.0,92.3378,92.4191,92.2746,92.3108,21132.0
2020-02-06 10:35:00,102.24,102.38,102.21,102.31,15181.0,92.3198,92.4462,92.2927,92.383,15181.0
2020-02-06 10:40:00,102.31,102.35,102.19,102.3,12526.0,92.383,92.4191,92.2746,92.374,12526.0
2020-02-06 10:45:00,102.31,102.56,102.3,102.42,17869.0,92.383,92.6087,92.374,92.4823,17869.0
2020-02-06 10:50:00,102.43,102.47,102.29,102.29,12052.0,92.4914,92.5275,92.3649,92.3649,12052.0
2020-02-06 10:55:00,102.32,102.41,102.23,102.39,9546.0,92.392,92.4733,92.3108,92.4552,9546.0
2020-02-06 11:00:00,102.35,102.39,102.2,102.24,12645.0,92.4191,92.4552,92.2837,92.3198,12645.0
2020-02-06 11:05:00,102.25,102.33,102.19,102.33,11484.0,92.3288,92.4011,92.2746,92.4011,11484.0
2020-02-06 11:10:00,102.33,102.44,102.24,102.44,14306.0,92.4011,92.5004,92.3198,92.5004,14306.0
2020-02-06 11:15:00,102.41,102.41,102.22,102.32,14806.0,92.4733,92.4733,92.3017,92.392,14806.0
2020-02-06 11:20:00,102.3,102.32,102.22,102.28,14719.0,92.374,92.392,92.3017,92.3559,14719.0
2020-02-06 11:25:00,102.29,102.48,102.24,102.4,27739.0,92.3649,92.5365,92.3198,92.4643,27739.0
2020-02-06 11:30:00,102.41,102.44,102.3,102.36,44977.0,92.4733,92.5004,92.374,92.4281,44977.0
2020-02-06 11:35:00,102.33,102.43,102.22,102.38,31538.0,92.4011,92.4914,92.3017,92.4462,31538.0
2020-02-06 11:40:00,102.36,102.4,102.32,102.36,25520.0,92.4281,92.4643,92.392,92.4281,25520.0
2020-02-06 11:45:00,102.37,102.39,102.31,102.39,24362.0,92.4372,92.4552,92.383,92.4552,24362.0
2020-02-06 11:50:00,102.4,102.4,102.33,102.37,20060.0,92.4643,92.4643,92.4011,92.4372,20060.0
2020-02-06 11:55:00,102.38,102.42,102.36,102.4,40685.0,92.4462,92.4823,92.4281,92.4643,40685.0
2020-02-06 12:00:00,102.39,102.46,102.36,102.41,12471.0,92.4552,92.5184,92.4281,92.4733,12471.0
2020-02-06 12:05:00,102.41,102.53,102.39,102.52,14144.0,92.4733,92.5817,92.4552,92.5726,14144.0
2020-02-06 12:10:00,102.52,102.58,102.47,102.49,22575.0,92.5726,92.6268,92.5275,92.5455,22575.0
2020-02-06 12:15:00,102.49,102.55,102.44,102.49,16422.0,92.5455,92.5997,92.5004,92.5455,16422.0
2020-02-06 12:20:00,102.47,102.66,102.46,102.61,17386.0,92.5275,92.699,92.5184,92.6539,17386.0
2020-02-06 12:25:00,102.6,102.72,102.6,102.72,10067.0,92.6449,92.7532,92.6449,92.7532,10067.0
2020-02-06 12:30:00,102.72,102.72,102.62,102.63,16810.0,92.7532,92.7532,92.6629,92.6719,16810.0
2020-02-06 12:35:00,102.63,102.63,102.54,102.58,18819.0,92.6719,92.6719,92.5907,92.6268,18819.0
2020-02-06 12:40:00,102.59,102.61,102.55,102.55,10191.0,92.6358,92.6539,92.5997,92.5997,10191.0
2020-02-06 12:45:00,102.53,102.53,102.45,102.46,10120.0,92.5817,92.5817,92.5094,92.5184,10120.0
2020-02-06 12:50:00,102.49,102.66,102.47,102.58,24027.0,92.5455,92.699,92.5275,92.6268,24027.0
2020-02-06 12:55:00,102.59,102.6,102.52,102.55,8565.0,92.6358,92.6449,92.5726,92.5997,8565.0
2020-02-06 13:00:00,102.53,102.58,102.51,102.55,8167.0,92.5817,92.6268,92.5636,92.5997,8167.0
2020-02-06 13:05:00,102.55,102.6,102.54,102.55,11016.0,92.5997,92.6449,92.5907,92.5997,11016.0
2020-02-06 13:10:00,102.52,102.54,102.5,102.54,11481.0,92.5726,92.5907,92.5546,92.5907,11481.0
2020-02-06 13:15:00,102.55,102.56,102.45,102.47,8474.0,92.5997,92.6087,92.5094,92.5275,8474.0
2020-02-06 13:20:00,102.46,102.52,102.41,102.52,12142.0,92.5184,92.5726,92.4733,92.5726,12142.0
2020-02-06 13:25:00,102.52,102.53,102.46,102.47,10656.0,92.5726,92.5817,92.5184,92.5275,10656.0
2020-02-06 13:30:00,102.46,102.51,102.44,102.51,23204.0,92.5184,92.5636,92.5004,92.5636,23204.0
2020-02-06 13:35:00,102.51,102.51,102.43,102.46,11826.0,92.5636,92.5636,92.4914,92.5184,11826.0
2020-02-06 13:40:00,102.46,102.46,102.36,102.43,10580.0,92.5184,92.5184,92.4281,92.4914,10580.0
2020-02-06 13:45:00,102.43,102.43,102.38,102.38,6089.0,92.4914,92.4914,92.4462,92.4462,6089.0
2020-02-06 13:50:00,102.37,102.51,102.37,102.49,13890.0,92.4372,92.5636,92.4372,92.5455,13890.0
2020-02-06 13:55:00,102.5,102.62,102.5,102.62,8959.0,92.5546,92.6629,92.5546,92.6629,8959.0
2020-02-06 14:00:00,102.62,102.63,102.54,102.56,8143.0,92.6629,92.6719,92.5907,92.6087,8143.0
2020-02-06 14:05:00,102.54,102.57,102.49,102.56,9704.0,92.5907,92.6178,92.5455,92.6087,9704.0
2020-02-06 14:10:00,102.57,102.58,102.52,102.54,5662.0,92.6178,92.6268,92.5726,92.5907,5662.0
2020-02-06 14:15:00,102.53,102.58,102.47,102.48,12324.0,92.5817,92.6268,92.5275,92.5365,12324.0
2020-02-06 14:20:00,102.48,102.52,102.44,102.45,27619.0,92.5365,92.5726,92.5004,92.5094,27619.0
2020-02-06 14:25:00,102.44,102.46,102.37,102.45,14175.0,92.5004,92.5184,92.4372,92.5094,14175.0
2020-02-06 14:30:00,102.47,102.53,102.47,102.5,10529.0,92.5275,92.5817,92.5275,92.5546,10529.0
2020-02-06 14:35:00,102.49,102.54,102.46,102.48,9210.0,92.5455,92.5907,92.5184,92.5365,9210.0
2020-02-06 14:40:00,102.48,102.57,102.47,102.54,12394.0,92.5365,92.6178,92.5275,92.5907,12394.0
2020-02-06 14:45:00,102.54,102.6,102.49,102.6,12793.0,92.5907,92.6449,92.5455,92.6449,12793.0
2020-02-06 14:50:00,102.6,102.65,102.56,102.62,13016.0,92.6449,92.69,92.6087,92.6629,13016.0
2020-02-06 14:55:00,102.62,102.65,102.56,102.56,13943.0,92.6629,92.69,92.6087,92.6087,13943.0
2020-02-06 15:00:00,102.57,102.6,102.48,102.52,17062.0,92.6178,92.6449,92.5365,92.5726,17062.0
2020-02-06 15:05:00,102.52,102.54,102.48,102.54,23647.0,92.5726,92.5907,92.5365,92.5907,23647.0
2020-02-06 15:10:00,102.54,102.54,102.42,102.43,24770.0,92.5907,92.5907,92.4823,92.4914,24770.0
2020-02-06 15:15:00,102.43,102.46,102.35,102.38,24459.0,92.4914,92.5184,92.4191,92.4462,24459.0
2020-02-06 15:20:00,102.39,102.44,102.34,102.41,23676.0,92.4552,92.5004,92.4101,92.4733,23676.0
2020-02-06 15:25:00,102.42,102.47,102.4,102.42,17908.0,92.4823,92.5275,92.4643,92.4823,17908.0
2020-02-06 15:30:00,102.43,102.61,102.42,102.58,29548.0,92.4914,92.6539,92.4823,92.6268,29548.0
2020-02-06 15:35:00,102.58,102.62,102.57,102.57,22715.0,92.6268,92.6629,92.6178,92.6178,22715.0
2020-02-06 15:40:00,102.59,102.68,102.58,102.66,32469.0,92.6358,92.7171,92.6268,92.699,32469.0
2020-02-06 15:45:00,102.66,102.73,102.63,102.65,41520.0,92.699,92.7622,92.6719,92.69,41520.0
2020-02-06 15:50:00,102.64,102.64,102.54,102.56,66394.0,92.681,92.681,92.5907,92.6087,66394.0
2020-02-06 15:55:00,102.56,102.72,102.47,102.48,147160.0,92.6087,92.7532,92.5275,92.5365,147160.0
2020-02-07 09:30:00,101.9,101.9,101.13,101.26,47289.0,92.0128,92.0128,91.3175,91.4349,47289.0
2020-02-07 09:35:00,101.26,101.77,101.25,101.6,46255.0,91.4349,91.8954,91.4258,91.7419,46255.0
2020-02-07 09:40:00,101.6,101.87,101.52,101.76,17844.0,91.7419,91.9857,91.6697,91.8864,17844.0
2020-02-07 09:45:00,101.81,101.81,101.45,101.77,24526.0,91.9315,91.9315,91.6064,91.8954,24526.0
2020-02-07 09:50:00,101.81,101.87,101.52,101.76,31883.0,91.9315,91.9857,91.6697,91.8864,31883.0
2020-02-07 09:55:00,101.76,101.86,101.46,101.47,18196.0,91.8864,91.9767,91.6155,91.6245,18196.0
2020-02-07 10:00:00,101.54,101.54,101.28,101.33,41266.0,91.6877,91.6877,91.4529,91.4981,41266.0
2020-02-07 10:05:00,101.29,101.59,101.23,101.53,62497.0,91.462,91.7329,91.4078,91.6787,62497.0
2020-02-07 10:10:00,101.57,101.87,101.56,101.83,22619.0,91.7148,91.9857,91.7058,91.9496,22619.0
2020-02-07 10:15:00,101.83,102.2,101.79,102.11,21962.0,91.9496,92.2837,91.9135,92.2024,21962.0
2020-02-07 10:20:00,102.11,102.23,102.1,102.19,18795.0,92.2024,92.3108,92.1934,92.2746,18795.0
2020-02-07 10:25:00,102.17,102.26,102.09,102.19,15810.0,92.2566,92.3378,92.1843,92.2746,15810.0
2020-02-07 10:30:00,102.21,102.3,102.18,102.26,16450.0,92.2927,92.374,92.2656,92.3378,16450.0
2020-02-07 10:35:00,102.26,102.4,102.26,102.37,13724.0,92.3378,92.4643,92.3378,92.4372,13724.0
2020-02-07 10:40:00,102.38,102.66,102.36,102.56,17473.0,92.4462,92.699,92.4281,92.6087,17473.0
2020-02-07 10:45:00,102.53,102.58,102.43,102.52,14110.0,92.5817,92.6268,92.4914,92.5726,14110.0
2020-02-07 10:50:00,102.54,102.59,102.47,102.52,20278.0,92.5907,92.6358,92.5275,92.5726,20278.0
2020-02-07 10:55:00,102.53,102.66,102.46,102.6,19805.0,92.5817,92.699,92.5184,92.6449,19805.0
2020-02-07 11:00:00,102.62,102.74,102.56,102.58,26812.0,92.6629,92.7713,92.6087,92.6268,26812.0
2020-02-07 11:05:00,102.53,102.54,102.2,102.2,364375.0,92.5817,92.5907,92.2837,92.2837,364375.0
2020-02-07 11:10:00,102.21,102.23,101.84,102.0,13817.0,92.2927,92.3108,91.9586,92.1031,13817.0
2020-02-07 11:15:00,102.01,102.33,102.01,102.31,13194.0,92.1121,92.4011,92.1121,92.383,13194.0
2020-02-07 11:20:00,102.33,102.53,102.3,102.51,14682.0,92.4011,92.5817,92.374,92.5636,14682.0
2020-02-07 11:25:00,102.51,102.61,102.45,102.56,11118.0,92.5636,92.6539,92.5094,92.6087,11118.0
2020-02-07 11:30:00,102.56,102.57,102.46,102.53,17086.0,92.6087,92.6178,92.5184,92.5817,17086.0
2020-02-07 11:35:00,102.53,102.65,102.48,102.58,12964.0,92.5817,92.69,92.5365,92.6268,12964.0
2020-02-07 11:40:00,102.58,102.64,102.52,102.59,13847.0,92.6268,92.681,92.5726,92.6358,13847.0
2020-02-07 11:45:00,102.59,102.59,102.47,102.48,12225.0,92.6358,92.6358,92.5275,92.5365,12225.0
2020-02-07 11:50:00,102.51,102.53,102.43,102.52,7778.0,92.5636,92.5817,92.4914,92.5726,7778.0
2020-02-07 11:55:00,102.51,102.54,102.38,102.51,12980.0,92.5636,92.5907,92.4462,92.5636,12980.0
2020-02-07 12:00:00,102.54,102.69,102.51,102.63,19126.0,92.5907,92.7261,92.5636,92.6719,19126.0
2020-02-07 12:05:00,102.63,102.69,102.6,102.62,17511.0,92.6719,92.7261,92.6449,92.6629,17511.0
2020-02-07 12:10:00,102.63,102.81,102.59,102.79,84030.0,92.6719,92.8345,92.6358,92.8164,84030.0
2020-02-07 12:15:00,102.81,102.89,102.8,102.81,140730.0,92.8345,92.9067,92.8255,92.8345,140730.0
2020-02-07 12:20:00,102.8,102.94,102.76,102.8,34719.0,92.8255,92.9519,92.7893,92.8255,34719.0
2020-02-07 12:25:00,102.81,102.85,102.78,102.83,12905.0,92.8345,92.8706,92.8074,92.8525,12905.0
2020-02-07 12:30:00,102.83,102.83,102.7,102.7,8249.0,92.8525,92.8525,92.7352,92.7352,8249.0
2020-02-07 12:35:00,102.72,102.77,102.68,102.72,10099.0,92.7532,92.7984,92.7171,92.7532,10099.0
2020-02-07 12:40:00,102.72,102.78,102.65,102.65,10188.0,92.7532,92.8074,92.69,92.69,10188.0
2020-02-07 12:45:00,102.66,102.7,102.66,102.7,9734.0,92.699,92.7352,92.699,92.7352,9734.0
2020-02-07 12:50:00,102.7,102.75,102.67,102.68,10631.0,92.7352,92.7803,92.7081,92.7171,10631.0
2020-02-07 12:55:00,102.67,102.7,102.52,102.54,54007.0,92.7081,92.7352,92.5726,92.5907,54007.0
2020-02-07 13:00:00,102.54,102.57,102.35,102.38,36323.0,92.5907,92.6178,92.4191,92.4462,36323.0
2020-02-07 13:05:00,102.38,102.39,102.28,102.35,34336.0,92.4462,92.4552,92.3559,92.4191,34336.0
2020-02-07 13:10:00,102.33,102.34,102.28,102.31,6908.0,92.4011,92.4101,92.3559,92.383,6908.0
2020-02-07 13:15:00,102.3,102.34,102.26,102.28,8013.0,92.374,92.4101,92.3378,92.3559,8013.0
2020-02-07 13:20:00,102.3,102.39,102.29,102.39,8115.0,92.374,92.4552,92.3649,92.4552,8115.0
2020-02-07 13:25:00,102.39,102.48,102.37,102.48,9341.0,92.4552,92.5365,92.4372,92.5365,9341.0
2020-02-07 13:30:00,102.47,102.51,102.32,102.32,13292.0,92.5275,92.5636,92.392,92.392,13292.0
2020-02-07 13:35:00,102.3,102.48,102.3,102.37,13231.0,92.374,92.5365,92.374,92.4372,13231.0
2020-02-07 13:40:00,102.37,102.4,102.33,102.36,7896.0,92.4372,92.4643,92.4011,92.4281,7896.0
2020-02-07 13:45:00,102.37,102.37,102.25,102.25,10181.0,92.4372,92.4372,92.3288,92.3288,10181.0
2020-02-07 13:50:00,102.27,102.31,102.07,102.14,26990.0,92.3469,92.383,92.1663,92.2295,26990.0
2020-02-07 13:55:00,102.15,102.26,102.15,102.2,17141.0,92.2385,92.3378,92.2385,92.2837,17141.0
2020-02-07 14:00:00,102.17,102.2,101.96,101.96,17163.0,92.2566,92.2837,92.067,92.067,17163.0
2020-02-07 14:05:00,101.97,102.0,101.82,101.85,15906.0,92.076,92.1031,91.9405,91.9676,15906.0
2020-02-07 14:10:00,101.84,101.87,101.73,101.86,25281.0,91.9586,91.9857,91.8593,91.9767,25281.0
2020-02-07 14:15:00,101.87,101.99,101.87,101.98,19607.0,91.9857,92.094,91.9857,92.085,19607.0
2020-02-07 14:20:00,101.99,102.12,101.98,102.1,14777.0,92.094,92.2114,92.085,92.1934,14777.0
2020-02-07 14:25:00,102.1,102.13,102.02,102.11,18000.0,92.1934,92.2205,92.1211,92.2024,18000.0
2020-02-07 14:30:00,102.11,102.23,102.09,102.1,27579.0,92.2024,92.3108,92.1843,92.1934,27579.0
2020-02-07 14:35:00,102.1,102.22,102.1,102.11,8305.0,92.1934,92.3017,92.1934,92.2024,8305.0
2020-02-07 14:40:00,102.11,102.16,102.07,102.1,20191.0,92.2024,92.2476,92.1663,92.1934,20191.0
2020-02-07 14:45:00,102.09,102.14,102.04,102.08,16032.0,92.1843,92.2295,92.1392,92.1753,16032.0
2020-02-07 14:50:00,102.08,102.14,102.03,102.11,12724.0,92.1753,92.2295,92.1302,92.2024,12724.0
2020-02-07 14:55:00,102.13,102.23,102.1,102.2,27387.0,92.2205,92.3108,92.1934,92.2837,27387.0
2020-02-07 15:00:00,102.23,102.35,102.22,102.24,16572.0,92.3108,92.4191,92.3017,92.3198,16572.0
2020-02-07 15:05:00,102.25,102.31,102.25,102.29,6668.0,92.3288,92.383,92.3288,92.3649,6668.0
2020-02-07 15:10:00,102.3,102.34,102.26,102.34,13348.0,92.374,92.4101,92.3378,92.4101,13348.0
2020-02-07 15:15:00,102.33,102.41,102.33,102.39,11431.0,92.4011,92.4733,92.4011,92.4552,11431.0
2020-02-07 15:20:00,102.39,102.39,102.24,102.24,17019.0,92.4552,92.4552,92.3198,92.3198,17019.0
2020-02-07 15:25:00,102.24,102.27,102.2,102.22,22989.0,92.3198,92.3469,92.2837,92.3017,22989.0
2020-02-07 15:30:00,102.22,102.28,102.19,102.27,23082.0,92.3017,92.3559,92.2746,92.3469,23082.0
2020-02-07 15:35:00,102.27,102.28,102.16,102.22,21180.0,92.3469,92.3559,92.2476,92.3017,21180.0
2020-02-07 15:40:00,102.22,102.25,102.17,102.18,16963.0,92.3017,92.3288,92.2566,92.2656,16963.0
2020-02-07 15:45:00,102.17,102.23,102.13,102.13,20785.0,92.2566,92.3108,92.2205,92.2205,20785.0
2020-02-07 15:50:00,102.14,102.22,101.98,102.04,56093.0,92.2295,92.3017,92.085,92.1392,56093.0
2020-02-07 15:55:00,102.04,102.17,101.95,101.95,150452.0,92.1392,92.2566,92.0579,92.0579,150452.0
2020-02-10 09:30:00,101.84,102.07,101.58,101.78,31986.0,91.9586,92.1663,91.7238,91.9044,31986.0
2020-02-10 09:35:00,101.89,102.08,101.83,101.98,9985.0,92.0037,92.1753,91.9496,92.085,9985.0
2020-02-10 09:40:00,101.97,102.09,101.92,101.98,9094.0,92.076,92.1843,92.0308,92.085,9094.0
2020-02-10 09:45:00,101.98,101.98,101.54,101.58,7301.0,92.085,92.085,91.6877,91.7238,7301.0
2020-02-10 09:50:00,101.55,101.81,101.5,101.78,11784.0,91.6967,91.9315,91.6516,91.9044,11784.0
2020-02-10 09:55:00,101.77,101.93,101.73,101.88,11539.0,91.8954,92.0399,91.8593,91.9947,11539.0
2020-02-10 10:00:00,101.92,101.99,101.84,101.88,8844.0,92.0308,92.094,91.9586,91.9947,8844.0
2020-02-10 10:05:00,101.85,101.86,101.77,101.82,7388.0,91.9676,91.9767,91.8954,91.9405,7388.0
2020-02-10 10:10:00,101.8,101.86,101.7,101.74,12295.0,91.9225,91.9767,91.8322,91.8683,12295.0
2020-02-10 10:15:00,101.78,101.92,101.76,101.81,10625.0,91.9044,92.0308,91.8864,91.9315,10625.0
2020-02-10 10:20:00,101.85,101.88,101.78,101.81,12161.0,91.9676,91.9947,91.9044,91.9315,12161.0
2020-02-10 10:25:00,101.83,102.08,101.83,102.0,19817.0,91.9496,92.1753,91.9496,92.1031,19817.0
2020-02-10 10:30:00,102.0,102.01,101.89,101.98,19859.0,92.1031,92.1121,92.0037,92.085,19859.0
2020-02-10 10:35:00,102.0,102.09,102.0,102.05,14787.0,92.1031,92.1843,92.1031,92.1482,14787.0
2020-02-10 10:40:00,102.06,102.09,101.96,102.0,27486.0,92.1573,92.1843,92.067,92.1031,27486.0
2020-02-10 10:45:00,102.0,102.12,102.0,102.1,22052.0,92.1031,92.2114,92.1031,92.1934,22052.0
2020-02-10 10:50:00,102.12,102.13,101.92,101.96,21521.0,92.2114,92.2205,92.0308,92.067,21521.0
2020-02-10 10:55:00,101.99,102.03,101.93,102.01,14882.0,92.094,92.1302,92.0399,92.1121,14882.0
2020-02-10 11:00:00,102.02,102.04,101.96,102.02,14358.0,92.1211,92.1392,92.067,92.1211,14358.0
2020-02-10 11:05:00,102.04,102.17,102.04,102.09,8211.0,92.1392,92.2566,92.1392,92.1843,8211.0
2020-02-10 11:10:00,102.1,102.1,102.02,102.05,8059.0,92.1934,92.1934,92.1211,92.1482,8059.0
2020-02-10 11:15:00,102.07,102.11,102.01,102.04,7317.0,92.1663,92.2024,92.1121,92.1392,7317.0
2020-02-10 11:20:00,102.04,102.06,101.99,102.06,4407.0,92.1392,92.1573,92.094,92.1573,4407.0
2020-02-10 11:25:00,102.08,102.09,101.95,102.0,9210.0,92.1753,92.1843,92.0579,92.1031,9210.0
2020-02-10 11:30:00,102.0,102.07,101.96,101.98,11536.0,92.1031,92.1663,92.067,92.085,11536.0
2020-02-10 11:35:00,101.97,102.0,101.94,101.98,17487.0,92.076,92.1031,92.0489,92.085,17487.0
2020-02-10 11:40:00,101.98,101.98,101.88,101.88,20811.0,92.085,92.085,91.9947,91.9947,20811.0
2020-02-10 11:45:00,101.88,102.04,101.86,101.97,10785.0,91.9947,92.1392,91.9767,92.076,10785.0
2020-02-10 11:50:00,101.96,101.98,101.91,101.92,17486.0,92.067,92.085,92.0218,92.0308,17486.0
2020-02-10 11:55:00,101.93,101.97,101.91,101.94,12467.0,92.0399,92.076,92.0218,92.0489,12467.0
2020-02-10 12:00:00,101.92,101.97,101.84,101.84,13867.0,92.0308,92.076,91.9586,91.9586,13867.0
2020-02-10 12:05:00,101.84,101.84,101.7,101.79,20650.0,91.9586,91.9586,91.8322,91.9135,20650.0
2020-02-10 12:10:00,101.78,101.86,101.77,101.82,15438.0,91.9044,91.9767,91.8954,91.9405,15438.0
2020-02-10 12:15:00,101.83,101.83,101.74,101.81,13295.0,91.9496,91.9496,91.8683,91.9315,13295.0
2020-02-10 12:20:00,101.8,101.81,101.73,101.77,16089.0,91.9225,91.9315,91.8593,91.8954,16089.0
2020-02-10 12:25:00,101.77,101.84,101.77,101.82,12669.0,91.8954,91.9586,91.8954,91.9405,12669.0
2020-02-10 12:30:00,101.83,101.88,101.74,101.74,17006.0,91.9496,91.9947,91.8683,91.8683,17006.0
2020-02-10 12:35:00,101.74,101.83,101.74,101.83,14028.0,91.8683,91.9496,91.8683,91.9496,14028.0
2020-02-10 12:40:00,101.83,101.89,101.81,101.87,11898.0,91.9496,92.0037,91.9315,91.9857,11898.0
2020-02-10 12:45:00,101.88,101.96,101.87,101.92,12376.0,91.9947,92.067,91.9857,92.0308,12376.0
2020-02-10 12:50:00,101.92,101.96,101.9,101.95,12711.0,92.0308,92.067,92.0128,92.0579,12711.0
2020-02-10 12:55:00,101.95,101.98,101.94,101.96,13463.0,92.0579,92.085,92.0489,92.067,13463.0
2020-02-10 13:00:00,101.96,102.01,101.96,102.01,11466.0,92.067,92.1121,92.067,92.1121,11466.0
2020-02-10 13:05:00,102.0,102.04,101.98,102.01,10365.0,92.1031,92.1392,92.085,92.1121,10365.0
2020-02-10 13:10:00,102.02,102.07,102.01,102.03,4352.0,92.1211,92.1663,92.1121,92.1302,4352.0
2020-02-10 13:15:00,102.03,102.05,102.03,102.05,11164.0,92.1302,92.1482,92.1302,92.1482,11164.0
2020-02-10 13:20:00,102.06,102.2,102.05,102.19,27301.0,92.1573,92.2837,92.1482,92.2746,27301.0
2020-02-10 13:25:00,102.18,102.27,102.14,102.15,10587.0,92.2656,92.3469,92.2295,92.2385,10587.0
2020-02-10 13:30:00,102.15,102.2,102.14,102.18,22157.0,92.2385,92.2837,92.2295,92.2656,22157.0
2020-02-10 13:35:00,102.2,102.23,102.19,102.23,6882.0,92.2837,92.3108,92.2746,92.3108,6882.0
2020-02-10 13:40:00,102.2,102.2,102.15,102.2,6751.0,92.2837,92.2837,92.2385,92.2837,6751.0
2020-02-10 13:45:00,102.22,102.26,102.2,102.25,7249.0,92.3017,92.3378,92.2837,92.3288,7249.0
2020-02-10 13:50:00,102.25,102.27,102.21,102.25,5899.0,92.3288,92.3469,92.2927,92.3288,5899.0
2020-02-10 13:55:00,102.24,102.27,102.2,102.21,8765.0,92.3198,92.3469,92.2837,92.2927,8765.0
2020-02-10 14:00:00,102.22,102.22,102.17,102.21,10291.0,92.3017,92.3017,92.2566,92.2927,10291.0
2020-02-10 14:05:00,102.21,102.26,102.21,102.22,6312.0,92.2927,92.3378,92.2927,92.3017,6312.0
2020-02-10 14:10:00,102.22,102.25,102.2,102.22,4893.0,92.3017,92.3288,92.2837,92.3017,4893.0
2020-02-10 14:15:00,102.23,102.23,102.16,102.16,7008.0,92.3108,92.3108,92.2476,92.2476,7008.0
2020-02-10 14:20:00,102.17,102.26,102.17,102.23,7993.0,92.2566,92.3378,92.2566,92.3108,7993.0
2020-02-10 14:25:00,102.24,102.29,102.21,102.23,7280.0,92.3198,92.3649,92.2927,92.3108,7280.0
2020-02-10 14:30:00,102.24,102.3,102.23,102.3,5565.0,92.3198,92.374,92.3108,92.374,5565.0
2020-02-10 14:35:00,102.3,102.32,102.23,102.25,6463.0,92.374,92.392,92.3108,92.3288,6463.0
2020-02-10 14:40:00,102.26,102.27,102.22,102.23,5032.0,92.3378,92.3469,92.3017,92.3108,5032.0
2020-02-10 14:45:00,102.22,102.24,102.2,102.23,7292.0,92.3017,92.3198,92.2837,92.3108,7292.0
2020-02-10 14:50:00,102.24,102.26,102.18,102.25,7953.0,92.3198,92.3378,92.2656,92.3288,7953.0
2020-02-10 14:55:00,102.25,102.32,102.22,102.3,7027.0,92.3288,92.392,92.3017,92.374,7027.0
2020-02-10 15:00:00,102.3,102.37,102.28,102.36,7302.0,92.374,92.4372,92.3559,92.4281,7302.0
2020-02-10 15:05:00,102.36,102.44,102.35,102.41,8117.0,92.4281,92.5004,92.4191,92.4733,8117.0
2020-02-10 15:10:00,102.42,102.56,102.41,102.42,18505.0,92.4823,92.6087,92.4733,92.4823,18505.0
2020-02-10 15:15:00,102.41,102.47,102.36,102.36,8864.0,92.4733,92.5275,92.4281,92.4281,8864.0
2020-02-10 15:20:00,102.38,102.46,102.37,102.46,11734.0,92.4462,92.5184,92.4372,92.5184,11734.0
2020-02-10 15:25:00,102.46,102.64,102.46,102.64,22155.0,92.5184,92.681,92.5184,92.681,22155.0
2020-02-10 15:30:00,102.67,102.71,102.58,102.71,36109.0,92.7081,92.7442,92.6268,92.7442,36109.0
2020-02-10 15:35:00,102.71,102.8,102.68,102.75,45352.0,92.7442,92.8255,92.7171,92.7803,45352.0
2020-02-10 15:40:00,102.75,102.76,102.61,102.64,31015.0,92.7803,92.7893,92.6539,92.681,31015.0
2020-02-10 15:45:00,102.63,102.73,102.57,102.7,32423.0,92.6719,92.7622,92.6178,92.7352,32423.0
2020-02-10 15:50:00,102.71,102.77,102.65,102.75,52664.0,92.7442,92.7984,92.69,92.7803,52664.0
2020-02-10 15:55:00,102.76,102.93,102.7,102.9,130833.0,92.7893,92.9428,92.7352,92.9158,130833.0
2020-02-11 09:30:00,103.42,103.66,103.01,103.2,36572.0,93.3853,93.602,93.0151,93.1866,36572.0
2020-02-11 09:35:00,103.2,103.63,103.03,103.63,53014.0,93.1866,93.5749,93.0331,93.5749,53014.0
2020-02-11 09:40:00,103.59,103.68,103.45,103.52,26747.0,93.5388,93.6201,93.4124,93.4756,26747.0
2020-02-11 09:45:00,103.6,103.62,103.4,103.53,12183.0,93.5478,93.5659,93.3672,93.4846,12183.0
2020-02-11 09:50:00,103.6,103.69,103.54,103.68,15167.0,93.5478,93.6291,93.4937,93.6201,15167.0
2020-02-11 09:55:00,103.69,103.74,103.6,103.7,15697.0,93.6291,93.6742,93.5478,93.6381,15697.0
2020-02-11 10:00:00,103.72,103.78,103.65,103.76,26202.0,93.6562,93.7104,93.593,93.6923,26202.0
2020-02-11 10:05:00,103.76,103.85,103.75,103.8,14384.0,93.6923,93.7736,93.6833,93.7284,14384.0
2020-02-11 10:10:00,103.83,103.92,103.64,103.67,22485.0,93.7555,93.8368,93.5839,93.611,22485.0
2020-02-11 10:15:00,103.69,103.7,103.43,103.47,30740.0,93.6291,93.6381,93.3943,93.4304,30740.0
2020-02-11 10:20:00,103.48,103.68,103.48,103.64,16969.0,93.4395,93.6201,93.4395,93.5839,16969.0
2020-02-11 10:25:00,103.65,103.81,103.64,103.76,13672.0,93.593,93.7375,93.5839,93.6923,13672.0
2020-02-11 10:30:00,103.77,103.83,103.68,103.68,16311.0,93.7013,93.7555,93.6201,93.6201,16311.0
2020-02-11 10:35:00,103.67,103.69,103.6,103.61,11440.0,93.611,93.6291,93.5478,93.5569,11440.0
2020-02-11 10:40:00,103.63,103.74,103.63,103.67,15766.0,93.5749,93.6742,93.5749,93.611,15766.0
2020-02-11 10:45:00,103.68,103.72,103.65,103.69,9069.0,93.6201,93.6562,93.593,93.6291,9069.0
2020-02-11 10:50:00,103.69,103.78,103.67,103.76,12768.0,93.6291,93.7104,93.611,93.6923,12768.0
2020-02-11 10:55:00,103.76,103.8,103.68,103.74,13327.0,93.6923,93.7284,93.6201,93.6742,13327.0
2020-02-11 11:00:00,103.77,103.81,103.67,103.67,8402.0,93.7013,93.7375,93.611,93.611,8402.0
2020-02-11 11:05:00,103.67,103.71,103.6,103.6,8059.0,93.611,93.6472,93.5478,93.5478,8059.0
2020-02-11 11:10:00,103.6,103.62,103.38,103.44,24423.0,93.5478,93.5659,93.3492,93.4034,24423.0
2020-02-11 11:15:00,103.41,103.54,103.35,103.52,63292.0,93.3763,93.4937,93.3221,93.4756,63292.0
2020-02-11 11:20:00,103.5,103.52,103.4,103.45,12399.0,93.4575,93.4756,93.3672,93.4124,12399.0
2020-02-11 11:25:00,103.43,103.47,103.35,103.4,14894.0,93.3943,93.4304,93.3221,93.3672,14894.0
2020-02-11 11:30:00,103.42,103.44,103.33,103.43,12552.0,93.3853,93.4034,93.304,93.3943,12552.0
2020-02-11 11:35:00,103.43,103.58,103.41,103.51,20309.0,93.3943,93.5298,93.3763,93.4666,20309.0
2020-02-11 11:40:00,103.52,103.66,103.47,103.61,30672.0,93.4756,93.602,93.4304,93.5569,30672.0
2020-02-11 11:45:00,103.6,103.66,103.55,103.64,10985.0,93.5478,93.602,93.5027,93.5839,10985.0
2020-02-11 11:50:00,103.64,103.66,103.59,103.64,16263.0,93.5839,93.602,93.5388,93.5839,16263.0
2020-02-11 11:55:00,103.64,103.65,103.56,103.56,10019.0,93.5839,93.593,93.5117,93.5117,10019.0
2020-02-11 12:00:00,103.58,103.59,103.49,103.49,16326.0,93.5298,93.5388,93.4485,93.4485,16326.0
2020-02-11 12:05:00,103.52,103.59,103.48,103.51,10889.0,93.4756,93.5388,93.4395,93.4666,10889.0
2020-02-11 12:10:00,103.53,103.56,103.47,103.5,13377.0,93.4846,93.5117,93.4304,93.4575,13377.0
2020-02-11 12:15:00,103.53,103.68,103.52,103.67,10335.0,93.4846,93.6201,93.4756,93.611,10335.0
2020-02-11 12:20:00,103.69,103.69,103.63,103.66,8099.0,93.6291,93.6291,93.5749,93.602,8099.0
2020-02-11 12:25:00,103.67,103.74,103.64,103.64,35480.0,93.611,93.6742,93.5839,93.5839,35480.0
2020-02-11 12:30:00,103.66,103.75,103.63,103.69,13077.0,93.602,93.6833,93.5749,93.6291,13077.0
2020-02-11 12:35:00,103.69,103.76,103.69,103.75,12384.0,93.6291,93.6923,93.6291,93.6833,12384.0
2020-02-11 12:40:00,103.76,103.78,103.75,103.76,12223.0,93.6923,93.7104,93.6833,93.6923,12223.0
2020-02-11 12:45:00,103.76,103.77,103.69,103.7,12201.0,93.6923,93.7013,93.6291,93.6381,12201.0
2020-02-11 12:50:00,103.7,103.74,103.65,103.73,12854.0,93.6381,93.6742,93.593,93.6652,12854.0
2020-02-11 12:55:00,103.73,103.81,103.73,103.79,12612.0,93.6652,93.7375,93.6652,93.7194,12612.0
2020-02-11 13:00:00,103.79,103.86,103.76,103.84,9867.0,93.7194,93.7826,93.6923,93.7645,9867.0
2020-02-11 13:05:00,103.86,103.94,103.86,103.94,10961.0,93.7826,93.8548,93.7826,93.8548,10961.0
2020-02-11 13:10:00,103.94,104.0,103.88,104.0,7988.0,93.8548,93.909,93.8007,93.909,7988.0
2020-02-11 13:15:00,104.0,104.03,103.95,104.03,14793.0,93.909,93.9361,93.8639,93.9361,14793.0
2020-02-11 13:20:00,103.99,104.07,103.96,104.06,6926.0,93.9,93.9722,93.8729,93.9632,6926.0
2020-02-11 13:25:00,104.01,104.14,104.01,104.11,9644.0,93.918,94.0354,93.918,94.0083,9644.0
2020-02-11 13:30:00,104.13,104.15,104.04,104.09,5896.0,94.0264,94.0445,93.9451,93.9903,5896.0
2020-02-11 13:35:00,104.09,104.17,104.09,104.11,18253.0,93.9903,94.0625,93.9903,94.0083,18253.0
2020-02-11 13:40:00,104.09,104.12,104.05,104.09,24101.0,93.9903,94.0174,93.9542,93.9903,24101.0
2020-02-11 13:45:00,104.1,104.12,104.04,104.08,19359.0,93.9993,94.0174,93.9451,93.9813,19359.0
2020-02-11 13:50:00,104.08,104.19,104.01,104.16,38248.0,93.9813,94.0806,93.918,94.0535,38248.0
2020-02-11 13:55:00,104.16,104.24,104.15,104.24,18542.0,94.0535,94.1257,94.0445,94.1257,18542.0
2020-02-11 14:00:00,104.25,104.26,104.2,104.22,32657.0,94.1348,94.1438,94.0896,94.1077,32657.0
2020-02-11 14:05:00,104.22,104.25,104.09,104.16,29477.0,94.1077,94.1348,93.9903,94.0535,29477.0
2020-02-11 14:10:00,104.19,104.28,104.17,104.21,45439.0,94.0806,94.1619,94.0625,94.0986,45439.0
2020-02-11 14:15:00,104.21,104.23,104.15,104.2,12423.0,94.0986,94.1167,94.0445,94.0896,12423.0
2020-02-11 14:20:00,104.2,104.22,104.11,104.18,53202.0,94.0896,94.1077,94.0083,94.0716,53202.0
2020-02-11 14:25:00,104.17,104.27,104.13,104.26,40518.0,94.0625,94.1528,94.0264,94.1438,40518.0
2020-02-11 14:30:00,104.26,104.39,104.25,104.38,21236.0,94.1438,94.2612,94.1348,94.2521,21236.0
2020-02-11 14:35:00,104.38,104.39,104.31,104.33,23542.0,94.2521,94.2612,94.1889,94.207,23542.0
2020-02-11 14:40:00,104.33,104.38,104.3,104.36,28791.0,94.207,94.2521,94.1799,94.2341,28791.0
2020-02-11 14:45:00,104.34,104.36,104.23,104.26,16166.0,94.216,94.2341,94.1167,94.1438,16166.0
2020-02-11 14:50:00,104.25,104.28,104.19,104.19,15222.0,94.1348,94.1619,94.0806,94.0806,15222.0
2020-02-11 14:55:00,104.2,104.2,103.99,104.0,40243.0,94.0896,94.0896,93.9,93.909,40243.0
2020-02-11 15:00:00,104.02,104.05,103.9,103.91,27580.0,93.9271,93.9542,93.8187,93.8278,27580.0
2020-02-11 15:05:00,103.91,103.99,103.83,103.85,52506.0,93.8278,93.9,93.7555,93.7736,52506.0
2020-02-11 15:10:00,103.85,103.87,103.8,103.82,18461.0,93.7736,93.7916,93.7284,93.7465,18461.0
2020-02-11 15:15:00,103.82,103.91,103.79,103.89,22429.0,93.7465,93.8278,93.7194,93.8097,22429.0
2020-02-11 15:20:00,103.89,103.94,103.87,103.89,14827.0,93.8097,93.8548,93.7916,93.8097,14827.0
2020-02-11 15:25:00,103.89,103.92,103.84,103.9,23199.0,93.8097,93.8368,93.7645,93.8187,23199.0
2020-02-11 15:30:00,103.9,103.91,103.77,103.83,31533.0,93.8187,93.8278,93.7013,93.7555,31533.0
2020-02-11 15:35:00,103.83,103.85,103.73,103.76,23863.0,93.7555,93.7736,93.6652,93.6923,23863.0
2020-02-11 15:40:00,103.75,103.78,103.7,103.72,26261.0,93.6833,93.7104,93.6381,93.6562,26261.0
2020-02-11 15:45:00,103.7,103.73,103.59,103.59,29499.0,93.6381,93.6652,93.5388,93.5388,29499.0
2020-02-11 15:50:00,103.58,103.81,103.54,103.8,57951.0,93.5298,93.7375,93.4937,93.7284,57951.0
2020-02-11 15:55:00,103.75,103.77,103.52,103.55,146095.0,93.6833,93.7013,93.4756,93.5027,146095.0
2020-02-12 09:30:00,104.5,104.78,104.45,104.53,54823.0,94.3605,94.6133,94.3154,94.3876,54823.0
2020-02-12 09:35:00,104.65,104.67,104.41,104.49,26566.0,94.496,94.514,94.2792,94.3515,26566.0
2020-02-12 09:40:00,104.48,104.58,104.42,104.49,26783.0,94.3424,94.4327,94.2883,94.3515,26783.0
2020-02-12 09:45:00,104.48,104.59,104.47,104.54,13301.0,94.3424,94.4418,94.3334,94.3966,13301.0
2020-02-12 09:50:00,104.52,104.73,104.51,104.67,5933.0,94.3786,94.5682,94.3695,94.514,5933.0
2020-02-12 09:55:00,104.67,104.73,104.54,104.69,26419.0,94.514,94.5682,94.3966,94.5321,26419.0
2020-02-12 10:00:00,104.71,104.88,104.68,104.72,18593.0,94.5501,94.7036,94.523,94.5592,18593.0
2020-02-12 10:05:00,104.72,104.77,104.47,104.49,14579.0,94.5592,94.6043,94.3334,94.3515,14579.0
2020-02-12 10:10:00,104.48,104.49,104.22,104.39,31784.0,94.3424,94.3515,94.1077,94.2612,31784.0
2020-02-12 10:15:00,104.39,104.5,104.37,104.46,8639.0,94.2612,94.3605,94.2431,94.3244,8639.0
2020-02-12 10:20:00,104.44,104.63,104.4,104.59,8847.0,94.3063,94.4779,94.2702,94.4418,8847.0
2020-02-12 10:25:00,104.63,104.71,104.59,104.71,8994.0,94.4779,94.5501,94.4418,94.5501,8994.0
2020-02-12 10:30:00,104.74,104.79,104.63,104.67,10510.0,94.5772,94.6224,94.4779,94.514,10510.0
2020-02-12 10:35:00,104.67,104.84,104.67,104.84,16245.0,94.514,94.6675,94.514,94.6675,16245.0
2020-02-12 10:40:00,104.84,104.85,104.73,104.76,9191.0,94.6675,94.6765,94.5682,94.5953,9191.0
2020-02-12 10:45:00,104.78,104.87,104.75,104.81,10330.0,94.6133,94.6946,94.5862,94.6404,10330.0
2020-02-12 10:50:00,104.86,104.86,104.76,104.8,7939.0,94.6856,94.6856,94.5953,94.6314,7939.0
2020-02-12 10:55:00,104.81,104.85,104.71,104.74,10043.0,94.6404,94.6765,94.5501,94.5772,10043.0
2020-02-12 11:00:00,104.73,104.81,104.72,104.75,13041.0,94.5682,94.6404,94.5592,94.5862,13041.0
2020-02-12 11:05:00,104.74,104.8,104.69,104.72,23603.0,94.5772,94.6314,94.5321,94.5592,23603.0
2020-02-12 11:10:00,104.73,104.81,104.7,104.7,15578.0,94.5682,94.6404,94.5411,94.5411,15578.0
2020-02-12 11:15:00,104.7,104.77,104.68,104.75,7213.0,94.5411,94.6043,94.523,94.5862,7213.0
2020-02-12 11:20:00,104.74,104.85,104.7,104.81,15639.0,94.5772,94.6765,94.5411,94.6404,15639.0
2020-02-12 11:25:00,104.83,104.9,104.8,104.88,17559.0,94.6585,94.7217,94.6314,94.7036,17559.0
2020-02-12 11:30:00,104.88,104.97,104.86,104.9,14328.0,94.7036,94.7849,94.6856,94.7217,14328.0
2020-02-12 11:35:00,104.92,104.92,104.68,104.68,21579.0,94.7398,94.7398,94.523,94.523,21579.0
2020-02-12 11:40:00,104.7,104.71,104.56,104.59,14068.0,94.5411,94.5501,94.4147,94.4418,14068.0
2020-02-12 11:45:00,104.59,104.6,104.51,104.58,8512.0,94.4418,94.4508,94.3695,94.4327,8512.0
2020-02-12 11:50:00,104.58,104.59,104.46,104.51,29314.0,94.4327,94.4418,94.3244,94.3695,29314.0
2020-02-12 11:55:00,104.51,104.51,104.41,104.47,15104.0,94.3695,94.3695,94.2792,94.3334,15104.0
2020-02-12 12:00:00,104.48,104.55,104.45,104.47,15345.0,94.3424,94.4057,94.3154,94.3334,15345.0
2020-02-12 12:05:00,104.47,104.5,104.39,104.42,8976.0,94.3334,94.3605,94.2612,94.2883,8976.0
2020-02-12 12:10:00,104.41,104.41,104.27,104.33,22524.0,94.2792,94.2792,94.1528,94.207,22524.0
2020-02-12 12:15:00,104.33,104.33,104.2,104.22,10475.0,94.207,94.207,94.0896,94.1077,10475.0
2020-02-12 12:20:00,104.23,104.25,104.18,104.23,6618.0,94.1167,94.1348,94.0716,94.1167,6618.0
2020-02-12 12:25:00,104.24,104.29,104.21,104.24,27715.0,94.1257,94.1709,94.0986,94.1257,27715.0
2020-02-12 12:30:00,104.24,104.43,104.24,104.37,7857.0,94.1257,94.2973,94.1257,94.2431,7857.0
2020-02-12 12:35:00,104.37,104.39,104.28,104.3,4060.0,94.2431,94.2612,94.1619,94.1799,4060.0
2020-02-12 12:40:00,104.31,104.31,104.24,104.3,7551.0,94.1889,94.1889,94.1257,94.1799,7551.0
2020-02-12 12:45:00,104.3,104.31,104.25,104.27,2723.0,94.1799,94.1889,94.1348,94.1528,2723.0
2020-02-12 12:50:00,104.27,104.29,104.21,104.23,7909.0,94.1528,94.1709,94.0986,94.1167,7909.0
2020-02-12 12:55:00,104.23,104.28,104.22,104.26,12177.0,94.1167,94.1619,94.1077,94.1438,12177.0
2020-02-12 13:00:00,104.27,104.27,104.19,104.22,15120.0,94.1528,94.1528,94.0806,94.1077,15120.0
2020-02-12 13:05:00,104.23,104.24,104.12,104.2,15094.0,94.1167,94.1257,94.0174,94.0896,15094.0
2020-02-12 13:10:00,104.19,104.19,104.08,104.09,4921.0,94.0806,94.0806,93.9813,93.9903,4921.0
2020-02-12 13:15:00,104.08,104.08,103.97,104.01,9017.0,93.9813,93.9813,93.8819,93.918,9017.0
2020-02-12 13:20:00,104.02,104.04,103.94,103.95,5840.0,93.9271,93.9451,93.8548,93.8639,5840.0
2020-02-12 13:25:00,103.94,103.94,103.8,103.83,11510.0,93.8548,93.8548,93.7284,93.7555,11510.0
2020-02-12 13:30:00,103.82,103.94,103.81,103.92,9038.0,93.7465,93.8548,93.7375,93.8368,9038.0
2020-02-12 13:35:00,103.93,103.96,103.87,103.9,7604.0,93.8458,93.8729,93.7916,93.8187,7604.0
2020-02-12 13:40:00,103.9,103.94,103.86,103.93,6075.0,93.8187,93.8548,93.7826,93.8458,6075.0
2020-02-12 13:45:00,103.95,103.97,103.89,103.95,4845.0,93.8639,93.8819,93.8097,93.8639,4845.0
2020-02-12 13:50:00,103.95,103.96,103.92,103.93,7844.0,93.8639,93.8729,93.8368,93.8458,7844.0
2020-02-12 13:55:00,103.92,104.08,103.91,104.07,6618.0,93.8368,93.9813,93.8278,93.9722,6618.0
2020-02-12 14:00:00,104.08,104.14,104.06,104.14,8882.0,93.9813,94.0354,93.9632,94.0354,8882.0
2020-02-12 14:05:00,104.13,104.19,104.12,104.19,6600.0,94.0264,94.0806,94.0174,94.0806,6600.0
2020-02-12 14:10:00,104.18,104.19,104.11,104.13,5715.0,94.0716,94.0806,94.0083,94.0264,5715.0
2020-02-12 14:15:00,104.13,104.22,104.13,104.2,5190.0,94.0264,94.1077,94.0264,94.0896,5190.0
2020-02-12 14:20:00,104.21,104.25,104.18,104.19,6213.0,94.0986,94.1348,94.0716,94.0806,6213.0
2020-02-12 14:25:00,104.19,104.2,104.14,104.15,7837.0,94.0806,94.0896,94.0354,94.0445,7837.0
2020-02-12 14:30:00,104.15,104.25,104.14,104.18,8300.0,94.0445,94.1348,94.0354,94.0716,8300.0
2020-02-12 14:35:00,104.16,104.2,104.14,104.15,7020.0,94.0535,94.0896,94.0354,94.0445,7020.0
2020-02-12 14:40:00,104.15,104.15,104.05,104.09,8225.0,94.0445,94.0445,93.9542,93.9903,8225.0
2020-02-12 14:45:00,104.09,104.14,104.07,104.14,11493.0,93.9903,94.0354,93.9722,94.0354,11493.0
2020-02-12 14:50:00,104.13,104.14,104.04,104.04,10392.0,94.0264,94.0354,93.9451,93.9451,10392.0
2020-02-12 14:55:00,104.04,104.08,103.99,104.05,8404.0,93.9451,93.9813,93.9,93.9542,8404.0
2020-02-12 15:00:00,104.05,104.17,104.04,104.14,13794.0,93.9542,94.0625,93.9451,94.0354,13794.0
2020-02-12 15:05:00,104.13,104.15,104.06,104.11,17475.0,94.0264,94.0445,93.9632,94.0083,17475.0
2020-02-12 15:10:00,104.12,104.12,103.96,104.02,18930.0,94.0174,94.0174,93.8729,93.9271,18930.0
2020-02-12 15:15:00,104.02,104.04,103.98,104.01,13671.0,93.9271,93.9451,93.891,93.918,13671.0
2020-02-12 15:20:00,104.02,104.11,104.0,104.11,13248.0,93.9271,94.0083,93.909,94.0083,13248.0
2020-02-12 15:25:00,104.14,104.16,104.08,104.09,11092.0,94.0354,94.0535,93.9813,93.9903,11092.0
2020-02-12 15:30:00,104.1,104.13,104.04,104.12,19293.0,93.9993,94.0264,93.9451,94.0174,19293.0
2020-02-12 15:35:00,104.12,104.21,104.12,104.16,18827.0,94.0174,94.0986,94.0174,94.0535,18827.0
2020-02-12 15:40:00,104.18,104.19,104.12,104.17,21632.0,94.0716,94.0806,94.0174,94.0625,21632.0
2020-02-12 15:45:00,104.17,104.19,104.08,104.09,30177.0,94.0625,94.0806,93.9813,93.9903,30177.0
2020-02-12 15:50:00,104.09,104.14,104.03,104.14,52942.0,93.9903,94.0354,93.9361,94.0354,52942.0
2020-02-12 15:55:00,104.14,104.14,103.97,104.01,101470.0,94.0354,94.0354,93.8819,93.918,101470.0
2020-02-13 09:30:00,103.41,103.95,103.32,103.79,31919.0,93.3763,93.8639,93.295,93.7194,31919.0
2020-02-13 09:35:00,103.68,103.98,103.64,103.85,13986.0,93.6201,93.891,93.5839,93.7736,13986.0
2020-02-13 09:40:00,103.84,103.88,103.6,103.68,23605.0,93.7645,93.8007,93.5478,93.6201,23605.0
2020-02-13 09:45:00,103.68,103.72,103.48,103.63,15466.0,93.6201,93.6562,93.4395,93.5749,15466.0
2020-02-13 09:50:00,103.62,103.82,103.57,103.76,20418.0,93.5659,93.7465,93.5207,93.6923,20418.0
2020-02-13 09:55:00,103.78,103.8,103.42,103.43,12507.0,93.7104,93.7284,93.3853,93.3943,12507.0
2020-02-13 10:00:00,103.48,103.51,103.28,103.28,15294.0,93.4395,93.4666,93.2589,93.2589,15294.0
2020-02-13 10:05:00,103.28,103.62,103.28,103.59,19177.0,93.2589,93.5659,93.2589,93.5388,19177.0
2020-02-13 10:10:00,103.6,103.66,103.5,103.62,13465.0,93.5478,93.602,93.4575,93.5659,13465.0
2020-02-13 10:15:00,103.65,103.66,103.52,103.58,9802.0,93.593,93.602,93.4756,93.5298,9802.0
2020-02-13 10:20:00,103.57,103.57,103.41,103.42,19292.0,93.5207,93.5207,93.3763,93.3853,19292.0
2020-02-13 10:25:00,103.41,103.45,103.27,103.31,11120.0,93.3763,93.4124,93.2499,93.286,11120.0
2020-02-13 10:30:00,103.32,103.32,103.14,103.27,12437.0,93.295,93.295,93.1325,93.2499,12437.0
2020-02-13 10:35:00,103.24,103.3,103.13,103.26,7653.0,93.2228,93.2769,93.1234,93.2408,7653.0
2020-02-13 10:40:00,103.29,103.47,103.28,103.39,34510.0,93.2679,93.4304,93.2589,93.3582,34510.0
2020-02-13 10:45:00,103.39,103.7,103.38,103.7,30645.0,93.3582,93.6381,93.3492,93.6381,30645.0
2020-02-13 10:50:00,103.7,103.71,103.56,103.58,13797.0,93.6381,93.6472,93.5117,93.5298,13797.0
2020-02-13 10:55:00,103.58,103.62,103.44,103.55,11590.0,93.5298,93.5659,93.4034,93.5027,11590.0
2020-02-13 11:00:00,103.55,103.67,103.52,103.63,9596.0,93.5027,93.611,93.4756,93.5749,9596.0
2020-02-13 11:05:00,103.65,103.72,103.62,103.64,9355.0,93.593,93.6562,93.5659,93.5839,9355.0
2020-02-13 11:10:00,103.64,103.66,103.5,103.51,10930.0,93.5839,93.602,93.4575,93.4666,10930.0
2020-02-13 11:15:00,103.51,103.53,103.45,103.51,8349.0,93.4666,93.4846,93.4124,93.4666,8349.0
2020-02-13 11:20:00,103.53,103.58,103.51,103.56,6709.0,93.4846,93.5298,93.4666,93.5117,6709.0
2020-02-13 11:25:00,103.56,103.67,103.54,103.63,6019.0,93.5117,93.611,93.4937,93.5749,6019.0
2020-02-13 11:30:00,103.61,103.67,103.58,103.67,8018.0,93.5569,93.611,93.5298,93.611,8018.0
2020-02-13 11:35:00,103.71,103.72,103.62,103.67,7104.0,93.6472,93.6562,93.5659,93.611,7104.0
2020-02-13 11:40:00,103.68,103.76,103.66,103.72,7969.0,93.6201,93.6923,93.602,93.6562,7969.0
2020-02-13 11:45:00,103.73,103.74,103.62,103.63,8020.0,93.6652,93.6742,93.5659,93.5749,8020.0
2020-02-13 11:50:00,103.62,103.63,103.53,103.59,9550.0,93.5659,93.5749,93.4846,93.5388,9550.0
2020-02-13 11:55:00,103.58,103.61,103.55,103.56,11113.0,93.5298,93.5569,93.5027,93.5117,11113.0
2020-02-13 12:00:00,103.55,103.69,103.55,103.64,9094.0,93.5027,93.6291,93.5027,93.5839,9094.0
2020-02-13 12:05:00,103.65,103.74,103.59,103.74,6900.0,93.593,93.6742,93.5388,93.6742,6900.0
2020-02-13 12:10:00,103.73,103.81,103.71,103.76,6467.0,93.6652,93.7375,93.6472,93.6923,6467.0
2020-02-13 12:15:00,103.77,103.87,103.75,103.77,8431.0,93.7013,93.7916,93.6833,93.7013,8431.0
2020-02-13 12:20:00,103.8,103.8,103.71,103.74,6657.0,93.7284,93.7284,93.6472,93.6742,6657.0
2020-02-13 12:25:00,103.74,103.76,103.66,103.71,5597.0,93.6742,93.6923,93.602,93.6472,5597.0
2020-02-13 12:30:00,103.71,103.78,103.69,103.77,6677.0,93.6472,93.7104,93.6291,93.7013,6677.0
2020-02-13 12:35:00,103.77,103.77,103.61,103.61,8172.0,93.7013,93.7013,93.5569,93.5569,8172.0
2020-02-13 12:40:00,103.61,103.63,103.56,103.56,7632.0,93.5569,93.5749,93.5117,93.5117,7632.0
2020-02-13 12:45:00,103.57,103.62,103.56,103.61,10889.0,93.5207,93.5659,93.5117,93.5569,10889.0
2020-02-13 12:50:00,103.62,103.72,103.62,103.67,5342.0,93.5659,93.6562,93.5659,93.611,5342.0
2020-02-13 12:55:00,103.67,103.7,103.59,103.59,7453.0,93.611,93.6381,93.5388,93.5388,7453.0
2020-02-13 13:00:00,103.59,103.64,103.54,103.55,8209.0,93.5388,93.5839,93.4937,93.5027,8209.0
2020-02-13 13:05:00,103.54,103.56,103.44,103.45,8244.0,93.4937,93.5117,93.4034,93.4124,8244.0
2020-02-13 13:10:00,103.44,103.44,103.34,103.4,7037.0,93.4034,93.4034,93.3131,93.3672,7037.0
2020-02-13 13:15:00,103.41,103.41,103.32,103.34,5310.0,93.3763,93.3763,93.295,93.3131,5310.0
2020-02-13 13:20:00,103.36,103.42,103.32,103.39,10293.0,93.3311,93.3853,93.295,93.3582,10293.0
2020-02-13 13:25:00,103.4,103.46,103.37,103.45,7648.0,93.3672,93.4214,93.3401,93.4124,7648.0
2020-02-13 13:30:00,103.45,103.49,103.41,103.42,7982.0,93.4124,93.4485,93.3763,93.3853,7982.0
2020-02-13 13:35:00,103.43,103.52,103.41,103.47,7757.0,93.3943,93.4756,93.3763,93.4304,7757.0
2020-02-13 13:40:00,103.5,103.64,103.49,103.58,7709.0,93.4575,93.5839,93.4485,93.5298,7709.0
2020-02-13 13:45:00,103.6,103.68,103.57,103.68,8834.0,93.5478,93.6201,93.5207,93.6201,8834.0
2020-02-13 13:50:00,103.68,103.68,103.54,103.57,11636.0,93.6201,93.6201,93.4937,93.5207,11636.0
2020-02-13 13:55:00,103.59,103.6,103.51,103.58,7984.0,93.5388,93.5478,93.4666,93.5298,7984.0
2020-02-13 14:00:00,103.58,103.71,103.58,103.69,11605.0,93.5298,93.6472,93.5298,93.6291,11605.0
2020-02-13 14:05:00,103.7,103.7,103.59,103.59,9215.0,93.6381,93.6381,93.5388,93.5388,9215.0
2020-02-13 14:10:00,103.58,103.62,103.53,103.61,10426.0,93.5298,93.5659,93.4846,93.5569,10426.0
2020-02-13 14:15:00,103.62,103.65,103.53,103.55,9774.0,93.5659,93.593,93.4846,93.5027,9774.0
2020-02-13 14:20:00,103.58,103.67,103.58,103.65,10909.0,93.5298,93.611,93.5298,93.593,10909.0
2020-02-13 14:25:00,103.65,103.71,103.6,103.64,9402.0,93.593,93.6472,93.5478,93.5839,9402.0
2020-02-13 14:30:00,103.65,103.66,103.59,103.61,11978.0,93.593,93.602,93.5388,93.5569,11978.0
2020-02-13 14:35:00,103.6,103.63,103.56,103.57,10242.0,93.5478,93.5749,93.5117,93.5207,10242.0
2020-02-13 14:40:00,103.59,103.59,103.48,103.48,9411.0,93.5388,93.5388,93.4395,93.4395,9411.0
2020-02-13 14:45:00,103.47,103.49,103.41,103.42,12171.0,93.4304,93.4485,93.3763,93.3853,12171.0
2020-02-13 14:50:00,103.42,103.55,103.41,103.52,17315.0,93.3853,93.5027,93.3763,93.4756,17315.0
2020-02-13 14:55:00,103.51,103.53,103.46,103.47,15394.0,93.4666,93.4846,93.4214,93.4304,15394.0
2020-02-13 15:00:00,103.49,103.51,103.27,103.27,22203.0,93.4485,93.4666,93.2499,93.2499,22203.0
2020-02-13 15:05:00,103.26,103.34,103.26,103.31,9292.0,93.2408,93.3131,93.2408,93.286,9292.0
2020-02-13 15:10:00,103.29,103.31,103.17,103.17,14491.0,93.2679,93.286,93.1596,93.1596,14491.0
2020-02-13 15:15:00,103.17,103.24,103.13,103.18,15028.0,93.1596,93.2228,93.1234,93.1686,15028.0
2020-02-13 15:20:00,103.18,103.24,103.18,103.22,12248.0,93.1686,93.2228,93.1686,93.2047,12248.0
2020-02-13 15:25:00,103.23,103.25,103.13,103.16,11750.0,93.2137,93.2318,93.1234,93.1505,11750.0
2020-02-13 15:30:00,103.17,103.19,103.08,103.08,19545.0,93.1596,93.1776,93.0783,93.0783,19545.0
2020-02-13 15:35:00,103.11,103.13,103.02,103.02,27447.0,93.1054,93.1234,93.0241,93.0241,27447.0
2020-02-13 15:40:00,103.04,103.07,102.97,103.0,52241.0,93.0422,93.0693,92.979,93.006,52241.0
2020-02-13 15:45:00,103.0,103.08,102.98,103.0,48522.0,93.006,93.0783,92.988,93.006,48522.0
2020-02-13 15:50:00,103.0,103.01,102.87,102.9,70131.0,93.006,93.0151,92.8887,92.9158,70131.0
2020-02-13 15:55:00,102.89,102.98,102.82,102.91,114031.0,92.9067,92.988,92.8435,92.9248,114031.0
2020-02-14 09:30:00,102.96,103.07,102.59,102.59,53686.0,92.9699,93.0693,92.6358,92.6358,53686.0
2020-02-14 09:35:00,102.8,102.93,102.7,102.8,4600.0,92.8255,92.9428,92.7352,92.8255,4600.0
2020-02-14 09:40:00,102.82,102.83,102.68,102.78,4458.0,92.8435,92.8525,92.7171,92.8074,4458.0
2020-02-14 09:45:00,102.78,102.98,102.77,102.93,6050.0,92.8074,92.988,92.7984,92.9428,6050.0
2020-02-14 09:50:00,102.93,103.09,102.92,103.0,7081.0,92.9428,93.0873,92.9338,93.006,7081.0
2020-02-14 09:55:00,103.0,103.06,102.9,102.93,10700.0,93.006,93.0602,92.9158,92.9428,10700.0
2020-02-14 10:00:00,102.94,103.02,102.8,102.86,6052.0,92.9519,93.0241,92.8255,92.8796,6052.0
2020-02-14 10:05:00,102.81,102.81,102.67,102.67,12751.0,92.8345,92.8345,92.7081,92.7081,12751.0
2020-02-14 10:10:00,102.68,102.68,102.53,102.59,9072.0,92.7171,92.7171,92.5817,92.6358,9072.0
2020-02-14 10:15:00,102.57,102.68,102.54,102.68,9288.0,92.6178,92.7171,92.5907,92.7171,9288.0
2020-02-14 10:20:00,102.71,102.72,102.6,102.61,16088.0,92.7442,92.7532,92.6449,92.6539,16088.0
2020-02-14 10:25:00,102.58,102.61,102.52,102.58,5789.0,92.6268,92.6539,92.5726,92.6268,5789.0
2020-02-14 10:30:00,102.57,102.65,102.51,102.65,5173.0,92.6178,92.69,92.5636,92.69,5173.0
2020-02-14 10:35:00,102.63,102.78,102.63,102.75,19379.0,92.6719,92.8074,92.6719,92.7803,19379.0
2020-02-14 10:40:00,102.75,102.88,102.72,102.85,13099.0,92.7803,92.8977,92.7532,92.8706,13099.0
2020-02-14 10:45:00,102.87,102.93,102.78,102.81,15830.0,92.8887,92.9428,92.8074,92.8345,15830.0
2020-02-14 10:50:00,102.79,102.9,102.77,102.82,17008.0,92.8164,92.9158,92.7984,92.8435,17008.0
2020-02-14 10:55:00,102.83,102.92,102.79,102.89,20862.0,92.8525,92.9338,92.8164,92.9067,20862.0
2020-02-14 11:00:00,102.9,102.9,102.72,102.73,33255.0,92.9158,92.9158,92.7532,92.7622,33255.0
2020-02-14 11:05:00,102.73,102.8,102.68,102.78,16860.0,92.7622,92.8255,92.7171,92.8074,16860.0
2020-02-14 11:10:00,102.8,102.98,102.79,102.97,16140.0,92.8255,92.988,92.8164,92.979,16140.0
2020-02-14 11:15:00,102.98,103.06,102.96,102.98,12518.0,92.988,93.0602,92.9699,92.988,12518.0
2020-02-14 11:20:00,102.99,103.04,102.92,102.97,10337.0,92.997,93.0422,92.9338,92.979,10337.0
2020-02-14 11:25:00,102.97,103.09,102.96,103.03,6108.0,92.979,93.0873,92.9699,93.0331,6108.0
2020-02-14 11:30:00,103.03,103.13,103.0,103.1,7896.0,93.0331,93.1234,93.006,93.0963,7896.0
2020-02-14 11:35:00,103.11,103.14,103.07,103.1,11884.0,93.1054,93.1325,93.0693,93.0963,11884.0
2020-02-14 11:40:00,103.09,103.1,102.99,103.0,7127.0,93.0873,93.0963,92.997,93.006,7127.0
2020-02-14 11:45:00,103.0,103.0,102.88,102.91,14843.0,93.006,93.006,92.8977,92.9248,14843.0
2020-02-14 11:50:00,102.91,102.94,102.83,102.94,11210.0,92.9248,92.9519,92.8525,92.9519,11210.0
2020-02-14 11:55:00,102.95,102.98,102.89,102.94,16985.0,92.9609,92.988,92.9067,92.9519,16985.0
2020-02-14 12:00:00,102.94,103.02,102.9,102.94,14940.0,92.9519,93.0241,92.9158,92.9519,14940.0
2020-02-14 12:05:00,102.96,102.96,102.77,102.89,28111.0,92.9699,92.9699,92.7984,92.9067,28111.0
2020-02-14 12:10:00,102.89,103.0,102.89,102.99,8982.0,92.9067,93.006,92.9067,92.997,8982.0
2020-02-14 12:15:00,102.99,103.01,102.97,102.97,5651.0,92.997,93.0151,92.979,92.979,5651.0
2020-02-14 12:20:00,102.98,102.98,102.78,102.91,17972.0,92.988,92.988,92.8074,92.9248,17972.0
2020-02-14 12:25:00,102.91,103.02,102.89,103.02,9649.0,92.9248,93.0241,92.9067,93.0241,9649.0
2020-02-14 12:30:00,103.01,103.04,102.91,103.04,8474.0,93.0151,93.0422,92.9248,93.0422,8474.0
2020-02-14 12:35:00,103.03,103.03,102.99,103.03,3875.0,93.0331,93.0331,92.997,93.0331,3875.0
2020-02-14 12:40:00,103.03,103.08,102.96,102.99,5464.0,93.0331,93.0783,92.9699,92.997,5464.0
2020-02-14 12:45:00,102.99,103.03,102.96,103.01,5202.0,92.997,93.0331,92.9699,93.0151,5202.0
2020-02-14 12:50:00,103.0,103.03,102.97,103.02,8267.0,93.006,93.0331,92.979,93.0241,8267.0
2020-02-14 12:55:00,103.02,103.08,102.99,103.06,3866.0,93.0241,93.0783,92.997,93.0602,3866.0
2020-02-14 13:00:00,103.06,103.11,103.02,103.07,7696.0,93.0602,93.1054,93.0241,93.0693,7696.0
2020-02-14 13:05:00,103.09,103.11,102.91,102.91,7195.0,93.0873,93.1054,92.9248,92.9248,7195.0
2020-02-14 13:10:00,102.93,103.05,102.92,103.04,4827.0,92.9428,93.0512,92.9338,93.0422,4827.0
2020-02-14 13:15:00,103.0,103.02,102.9,102.9,6438.0,93.006,93.0241,92.9158,92.9158,6438.0
2020-02-14 13:20:00,102.91,103.0,102.9,102.97,33251.0,92.9248,93.006,92.9158,92.979,33251.0
2020-02-14 13:25:00,102.97,102.98,102.88,102.88,21131.0,92.979,92.988,92.8977,92.8977,21131.0
2020-02-14 13:30:00,102.87,102.87,102.76,102.8,34243.0,92.8887,92.8887,92.7893,92.8255,34243.0
2020-02-14 13:35:00,102.81,102.9,102.8,102.83,51399.0,92.8345,92.9158,92.8255,92.8525,51399.0
2020-02-14 13:40:00,102.83,102.87,102.82,102.85,35900.0,92.8525,92.8887,92.8435,92.8706,35900.0
2020-02-14 13:45:00,102.85,102.87,102.74,102.84,18985.0,92.8706,92.8887,92.7713,92.8616,18985.0
2020-02-14 13:50:00,102.83,102.93,102.83,102.9,19306.0,92.8525,92.9428,92.8525,92.9158,19306.0
2020-02-14 13:55:00,102.92,102.99,102.9,102.97,14974.0,92.9338,92.997,92.9158,92.979,14974.0
2020-02-14 14:00:00,102.96,103.04,102.93,103.01,6890.0,92.9699,93.0422,92.9428,93.0151,6890.0
2020-02-14 14:05:00,103.0,103.04,102.97,103.0,6724.0,93.006,93.0422,92.979,93.006,6724.0
2020-02-14 14:10:00,103.0,103.08,102.97,102.99,6100.0,93.006,93.0783,92.979,92.997,6100.0
2020-02-14 14:15:00,103.01,103.01,102.87,102.98,22042.0,93.0151,93.0151,92.8887,92.988,22042.0
2020-02-14 14:20:00,103.0,103.06,102.98,103.02,6448.0,93.006,93.0602,92.988,93.0241,6448.0
2020-02-14 14:25:00,103.03,103.28,103.03,103.28,7934.0,93.0331,93.2589,93.0331,93.2589,7934.0
2020-02-14 14:30:00,103.27,103.47,103.27,103.42,10373.0,93.2499,93.4304,93.2499,93.3853,10373.0
2020-02-14 14:35:00,103.41,103.53,103.41,103.45,26657.0,93.3763,93.4846,93.3763,93.4124,26657.0
2020-02-14 14:40:00,103.44,103.47,103.35,103.37,24142.0,93.4034,93.4304,93.3221,93.3401,24142.0
2020-02-14 14:45:00,103.34,103.35,103.2,103.26,9243.0,93.3131,93.3221,93.1866,93.2408,9243.0
2020-02-14 14:50:00,103.25,103.28,103.21,103.21,5739.0,93.2318,93.2589,93.1957,93.1957,5739.0
2020-02-14 14:55:00,103.2,103.26,103.2,103.25,12738.0,93.1866,93.2408,93.1866,93.2318,12738.0
2020-02-14 15:00:00,103.27,103.3,103.17,103.18,32187.0,93.2499,93.2769,93.1596,93.1686,32187.0
2020-02-14 15:05:00,103.19,103.23,103.06,103.13,31291.0,93.1776,93.2137,93.0602,93.1234,31291.0
2020-02-14 15:10:00,103.1,103.16,103.02,103.1,21486.0,93.0963,93.1505,93.0241,93.0963,21486.0
2020-02-14 15:15:00,103.09,103.19,103.07,103.17,20346.0,93.0873,93.1776,93.0693,93.1596,20346.0
2020-02-14 15:20:00,103.16,103.35,103.16,103.35,17961.0,93.1505,93.3221,93.1505,93.3221,17961.0
2020-02-14 15:25:00,103.33,103.37,103.3,103.35,13699.0,93.304,93.3401,93.2769,93.3221,13699.0
2020-02-14 15:30:00,103.36,103.45,103.34,103.45,25297.0,93.3311,93.4124,93.3131,93.4124,25297.0
2020-02-14 15:35:00,103.44,103.54,103.44,103.53,19139.0,93.4034,93.4937,93.4034,93.4846,19139.0
2020-02-14 15:40:00,103.53,103.56,103.49,103.5,28924.0,93.4846,93.5117,93.4485,93.4575,28924.0
2020-02-14 15:45:00,103.49,103.54,103.44,103.53,71423.0,93.4485,93.4937,93.4034,93.4846,71423.0
2020-02-14 15:50:00,103.54,103.57,103.5,103.51,60981.0,93.4937,93.5207,93.4575,93.4666,60981.0
2020-02-14 15:55:00,103.5,103.6,103.47,103.59,135909.0,93.4575,93.5478,93.4304,93.5388,135909.0
2020-02-18 09:30:00,104.03,104.19,103.83,104.15,65340.0,93.9361,94.0806,93.7555,94.0445,65340.0
2020-02-18 09:35:00,104.13,104.19,103.93,104.06,13462.0,94.0264,94.0806,93.8458,93.9632,13462.0
2020-02-18 09:40:00,104.07,104.26,103.87,103.97,8002.0,93.9722,94.1438,93.7916,93.8819,8002.0
2020-02-18 09:45:00,103.95,104.34,103.95,104.21,14714.0,93.8639,94.216,93.8639,94.0986,14714.0
2020-02-18 09:50:00,104.23,104.31,103.86,103.96,141101.0,94.1167,94.1889,93.7826,93.8729,141101.0
2020-02-18 09:55:00,103.95,104.12,103.82,104.12,12650.0,93.8639,94.0174,93.7465,94.0174,12650.0
2020-02-18 10:00:00,104.07,104.33,104.05,104.26,25492.0,93.9722,94.207,93.9542,94.1438,25492.0
2020-02-18 10:05:00,104.22,104.29,104.1,104.1,17757.0,94.1077,94.1709,93.9993,93.9993,17757.0
2020-02-18 10:10:00,104.1,104.28,104.07,104.25,15001.0,93.9993,94.1619,93.9722,94.1348,15001.0
2020-02-18 10:15:00,104.25,104.35,104.21,104.34,21608.0,94.1348,94.2251,94.0986,94.216,21608.0
2020-02-18 10:20:00,104.34,104.44,104.32,104.35,17503.0,94.216,94.3063,94.198,94.2251,17503.0
2020-02-18 10:25:00,104.35,104.36,104.08,104.08,15159.0,94.2251,94.2341,93.9813,93.9813,15159.0
2020-02-18 10:30:00,104.12,104.19,104.07,104.15,12714.0,94.0174,94.0806,93.9722,94.0445,12714.0
2020-02-18 10:35:00,104.15,104.28,104.09,104.22,11857.0,94.0445,94.1619,93.9903,94.1077,11857.0
2020-02-18 10:40:00,104.17,104.2,104.08,104.17,9847.0,94.0625,94.0896,93.9813,94.0625,9847.0
2020-02-18 10:45:00,104.2,104.49,104.2,104.45,15689.0,94.0896,94.3515,94.0896,94.3154,15689.0
2020-02-18 10:50:00,104.45,104.52,104.4,104.49,14100.0,94.3154,94.3786,94.2702,94.3515,14100.0
2020-02-18 10:55:00,104.47,104.47,104.3,104.31,17993.0,94.3334,94.3334,94.1799,94.1889,17993.0
2020-02-18 11:00:00,104.33,104.34,104.2,104.22,9330.0,94.207,94.216,94.0896,94.1077,9330.0
2020-02-18 11:05:00,104.19,104.19,103.79,103.83,19747.0,94.0806,94.0806,93.7194,93.7555,19747.0
2020-02-18 11:10:00,103.85,103.85,103.69,103.7,21710.0,93.7736,93.7736,93.6291,93.6381,21710.0
2020-02-18 11:15:00,103.7,103.85,103.62,103.68,56839.0,93.6381,93.7736,93.5659,93.6201,56839.0
2020-02-18 11:20:00,103.65,103.82,103.64,103.69,43989.0,93.593,93.7465,93.5839,93.6291,43989.0
2020-02-18 11:25:00,103.69,103.73,103.58,103.73,15158.0,93.6291,93.6652,93.5298,93.6652,15158.0
2020-02-18 11:30:00,103.73,103.94,103.73,103.9,39806.0,93.6652,93.8548,93.6652,93.8187,39806.0
2020-02-18 11:35:00,103.91,103.95,103.84,103.91,27311.0,93.8278,93.8639,93.7645,93.8278,27311.0
2020-02-18 11:40:00,103.9,103.91,103.83,103.87,28405.0,93.8187,93.8278,93.7555,93.7916,28405.0
2020-02-18 11:45:00,103.87,103.92,103.83,103.87,29404.0,93.7916,93.8368,93.7555,93.7916,29404.0
2020-02-18 11:50:00,103.87,103.95,103.87,103.91,10916.0,93.7916,93.8639,93.7916,93.8278,10916.0
2020-02-18 11:55:00,103.88,103.88,103.52,103.55,27590.0,93.8007,93.8007,93.4756,93.5027,27590.0
2020-02-18 12:00:00,103.57,103.73,103.54,103.68,12471.0,93.5207,93.6652,93.4937,93.6201,12471.0
2020-02-18 12:05:00,103.68,103.88,103.68,103.87,10760.0,93.6201,93.8007,93.6201,93.7916,10760.0
2020-02-18 12:10:00,103.9,103.96,103.9,103.92,8878.0,93.8187,93.8729,93.8187,93.8368,8878.0
2020-02-18 12:15:00,103.92,104.01,103.88,103.89,13022.0,93.8368,93.918,93.8007,93.8097,13022.0
2020-02-18 12:20:00,103.89,103.93,103.83,103.92,33449.0,93.8097,93.8458,93.7555,93.8368,33449.0
2020-02-18 12:25:00,103.92,103.97,103.88,103.93,31844.0,93.8368,93.8819,93.8007,93.8458,31844.0
2020-02-18 12:30:00,103.92,104.03,103.91,103.92,17578.0,93.8368,93.9361,93.8278,93.8368,17578.0
2020-02-18 12:35:00,103.91,103.99,103.88,103.98,19640.0,93.8278,93.9,93.8007,93.891,19640.0
2020-02-18 12:40:00,103.98,104.07,103.96,103.97,39216.0,93.891,93.9722,93.8729,93.8819,39216.0
2020-02-18 12:45:00,103.95,104.03,103.95,104.03,12046.0,93.8639,93.9361,93.8639,93.9361,12046.0
2020-02-18 12:50:00,104.03,104.15,104.01,104.09,16184.0,93.9361,94.0445,93.918,93.9903,16184.0
2020-02-18 12:55:00,104.08,104.1,104.04,104.07,10799.0,93.9813,93.9993,93.9451,93.9722,10799.0
2020-02-18 13:00:00,104.08,104.18,104.08,104.18,7704.0,93.9813,94.0716,93.9813,94.0716,7704.0
2020-02-18 13:05:00,104.16,104.3,104.15,104.29,10623.0,94.0535,94.1799,94.0445,94.1709,10623.0
2020-02-18 13:10:00,104.3,104.31,104.22,104.24,10125.0,94.1799,94.1889,94.1077,94.1257,10125.0
2020-02-18 13:15:00,104.26,104.32,104.26,104.28,9826.0,94.1438,94.198,94.1438,94.1619,9826.0
2020-02-18 13:20:00,104.27,104.32,104.27,104.32,7679.0,94.1528,94.198,94.1528,94.198,7679.0
2020-02-18 13:25:00,104.31,104.32,104.24,104.32,11254.0,94.1889,94.198,94.1257,94.198,11254.0
2020-02-18 13:30:00,104.3,104.4,104.19,104.19,12922.0,94.1799,94.2702,94.0806,94.0806,12922.0
2020-02-18 13:35:00,104.19,104.21,104.04,104.11,24887.0,94.0806,94.0986,93.9451,94.0083,24887.0
2020-02-18 13:40:00,104.12,104.16,104.11,104.11,9804.0,94.0174,94.0535,94.0083,94.0083,9804.0
2020-02-18 13:45:00,104.1,104.16,104.09,104.12,9924.0,93.9993,94.0535,93.9903,94.0174,9924.0
2020-02-18 13:50:00,104.13,104.15,104.1,104.13,9295.0,94.0264,94.0445,93.9993,94.0264,9295.0
2020-02-18 13:55:00,104.14,104.31,104.14,104.31,7105.0,94.0354,94.1889,94.0354,94.1889,7105.0
2020-02-18 14:00:00,104.31,104.32,104.22,104.29,19448.0,94.1889,94.198,94.1077,94.1709,19448.0
2020-02-18 14:05:00,104.28,104.3,104.14,104.14,10927.0,94.1619,94.1799,94.0354,94.0354,10927.0
2020-02-18 14:10:00,104.14,104.19,104.12,104.16,9635.0,94.0354,94.0806,94.0174,94.0535,9635.0
2020-02-18 14:15:00,104.16,104.26,104.16,104.2,15067.0,94.0535,94.1438,94.0535,94.0896,15067.0
2020-02-18 14:20:00,104.2,104.31,104.14,104.31,23103.0,94.0896,94.1889,94.0354,94.1889,23103.0
2020-02-18 14:25:00,104.32,104.42,104.3,104.38,9803.0,94.198,94.2883,94.1799,94.2521,9803.0
2020-02-18 14:30:00,104.37,104.41,104.36,104.39,7130.0,94.2431,94.2792,94.2341,94.2612,7130.0
2020-02-18 14:35:00,104.39,104.48,104.39,104.48,9683.0,94.2612,94.3424,94.2612,94.3424,9683.0
2020-02-18 14:40:00,104.49,104.59,104.47,104.57,13505.0,94.3515,94.4418,94.3334,94.4237,13505.0
2020-02-18 14:45:00,104.56,104.6,104.49,104.5,12355.0,94.4147,94.4508,94.3515,94.3605,12355.0
2020-02-18 14:50:00,104.5,104.54,104.49,104.54,9406.0,94.3605,94.3966,94.3515,94.3966,9406.0
2020-02-18 14:55:00,104.55,104.61,104.52,104.54,14060.0,94.4057,94.4598,94.3786,94.3966,14060.0
2020-02-18 15:00:00,104.54,104.55,104.45,104.52,16639.0,94.3966,94.4057,94.3154,94.3786,16639.0
2020-02-18 15:05:00,104.52,104.53,104.45,104.51,15792.0,94.3786,94.3876,94.3154,94.3695,15792.0
2020-02-18 15:10:00,104.52,104.62,104.52,104.62,15335.0,94.3786,94.4689,94.3786,94.4689,15335.0
2020-02-18 15:15:00,104.62,104.64,104.51,104.53,17624.0,94.4689,94.4869,94.3695,94.3876,17624.0
2020-02-18 15:20:00,104.5,104.52,104.48,104.48,10667.0,94.3605,94.3786,94.3424,94.3424,10667.0
2020-02-18 15:25:00,104.49,104.51,104.39,104.39,17024.0,94.3515,94.3695,94.2612,94.2612,17024.0
2020-02-18 15:30:00,104.39,104.41,104.36,104.37,23027.0,94.2612,94.2792,94.2341,94.2431,23027.0
2020-02-18 15:35:00,104.38,104.39,104.26,104.27,26402.0,94.2521,94.2612,94.1438,94.1528,26402.0
2020-02-18 15:40:00,104.27,104.33,104.24,104.33,18672.0,94.1528,94.207,94.1257,94.207,18672.0
2020-02-18 15:45:00,104.34,104.34,104.24,104.26,25879.0,94.216,94.216,94.1257,94.1438,25879.0
2020-02-18 15:50:00,104.27,104.42,104.25,104.41,40387.0,94.1528,94.2883,94.1348,94.2792,40387.0
2020-02-18 15:55:00,104.41,104.47,104.32,104.47,87701.0,94.2792,94.3334,94.198,94.3334,87701.0
2020-02-19 09:30:00,104.5,104.71,104.16,104.59,51734.0,94.3605,94.5501,94.0535,94.4418,51734.0
2020-02-19 09:35:00,104.59,104.62,104.46,104.57,15330.0,94.4418,94.4689,94.3244,94.4237,15330.0
2020-02-19 09:40:00,104.57,104.89,104.52,104.89,45314.0,94.4237,94.7127,94.3786,94.7127,45314.0
2020-02-19 09:45:00,104.92,104.92,104.65,104.75,62672.0,94.7398,94.7398,94.496,94.5862,62672.0
2020-02-19 09:50:00,104.76,104.82,104.5,104.53,20206.0,94.5953,94.6495,94.3605,94.3876,20206.0
2020-02-19 09:55:00,104.5,104.66,104.44,104.55,9647.0,94.3605,94.505,94.3063,94.4057,9647.0
2020-02-19 10:00:00,104.55,104.69,104.45,104.67,22455.0,94.4057,94.5321,94.3154,94.514,22455.0
2020-02-19 10:05:00,104.66,104.78,104.62,104.76,21414.0,94.505,94.6133,94.4689,94.5953,21414.0
2020-02-19 10:10:00,104.76,104.8,104.58,104.58,19007.0,94.5953,94.6314,94.4327,94.4327,19007.0
2020-02-19 10:15:00,104.56,104.79,104.56,104.78,9528.0,94.4147,94.6224,94.4147,94.6133,9528.0
2020-02-19 10:20:00,104.79,104.81,104.72,104.73,10315.0,94.6224,94.6404,94.5592,94.5682,10315.0
2020-02-19 10:25:00,104.73,104.83,104.72,104.72,9613.0,94.5682,94.6585,94.5592,94.5592,9613.0
2020-02-19 10:30:00,104.73,104.85,104.72,104.78,12503.0,94.5682,94.6765,94.5592,94.6133,12503.0
2020-02-19 10:35:00,104.8,104.83,104.75,104.79,12782.0,94.6314,94.6585,94.5862,94.6224,12782.0
2020-02-19 10:40:00,104.8,104.84,104.79,104.84,6138.0,94.6314,94.6675,94.6224,94.6675,6138.0
2020-02-19 10:45:00,104.86,104.93,104.83,104.91,18578.0,94.6856,94.7488,94.6585,94.7307,18578.0
2020-02-19 10:50:00,104.91,104.96,104.88,104.95,12976.0,94.7307,94.7759,94.7036,94.7668,12976.0
2020-02-19 10:55:00,104.95,104.98,104.92,104.92,8375.0,94.7668,94.7939,94.7398,94.7398,8375.0
2020-02-19 11:00:00,104.92,104.93,104.89,104.9,8878.0,94.7398,94.7488,94.7127,94.7217,8878.0
2020-02-19 11:05:00,104.9,104.91,104.8,104.86,15629.0,94.7217,94.7307,94.6314,94.6856,15629.0
2020-02-19 11:10:00,104.87,104.89,104.8,104.88,9554.0,94.6946,94.7127,94.6314,94.7036,9554.0
2020-02-19 11:15:00,104.88,104.88,104.8,104.82,9931.0,94.7036,94.7036,94.6314,94.6495,9931.0
2020-02-19 11:20:00,104.83,104.86,104.81,104.83,8834.0,94.6585,94.6856,94.6404,94.6585,8834.0
2020-02-19 11:25:00,104.82,104.82,104.77,104.8,4964.0,94.6495,94.6495,94.6043,94.6314,4964.0
2020-02-19 11:30:00,104.8,104.84,104.69,104.77,22597.0,94.6314,94.6675,94.5321,94.6043,22597.0
2020-02-19 11:35:00,104.79,104.79,104.73,104.73,8277.0,94.6224,94.6224,94.5682,94.5682,8277.0
2020-02-19 11:40:00,104.74,104.76,104.67,104.72,8657.0,94.5772,94.5953,94.514,94.5592,8657.0
2020-02-19 11:45:00,104.73,104.81,104.7,104.8,11615.0,94.5682,94.6404,94.5411,94.6314,11615.0
2020-02-19 11:50:00,104.8,104.83,104.76,104.76,7573.0,94.6314,94.6585,94.5953,94.5953,7573.0
2020-02-19 11:55:00,104.76,104.76,104.68,104.69,11163.0,94.5953,94.5953,94.523,94.5321,11163.0
2020-02-19 12:00:00,104.68,104.71,104.65,104.7,6281.0,94.523,94.5501,94.496,94.5411,6281.0
2020-02-19 12:05:00,104.7,104.76,104.69,104.71,6884.0,94.5411,94.5953,94.5321,94.5501,6884.0
2020-02-19 12:10:00,104.7,104.71,104.67,104.7,5351.0,94.5411,94.5501,94.514,94.5411,5351.0
2020-02-19 12:15:00,104.7,104.73,104.68,104.73,9058.0,94.5411,94.5682,94.523,94.5682,9058.0
2020-02-19 12:20:00,104.73,104.74,104.71,104.73,5749.0,94.5682,94.5772,94.5501,94.5682,5749.0
2020-02-19 12:25:00,104.73,104.75,104.58,104.59,23669.0,94.5682,94.5862,94.4327,94.4418,23669.0
2020-02-19 12:30:00,104.58,104.69,104.58,104.68,6410.0,94.4327,94.5321,94.4327,94.523,6410.0
2020-02-19 12:35:00,104.69,104.74,104.68,104.72,11134.0,94.5321,94.5772,94.523,94.5592,11134.0
2020-02-19 12:40:00,104.72,104.78,104.71,104.77,12040.0,94.5592,94.6133,94.5501,94.6043,12040.0
2020-02-19 12:45:00,104.77,104.78,104.74,104.77,8125.0,94.6043,94.6133,94.5772,94.6043,8125.0
2020-02-19 12:50:00,104.77,104.77,104.71,104.72,11848.0,94.6043,94.6043,94.5501,94.5592,11848.0
2020-02-19 12:55:00,104.72,104.76,104.72,104.75,9764.0,94.5592,94.5953,94.5592,94.5862,9764.0
2020-02-19 13:00:00,104.75,104.82,104.75,104.81,8383.0,94.5862,94.6495,94.5862,94.6404,8383.0
2020-02-19 13:05:00,104.81,104.85,104.76,104.76,9492.0,94.6404,94.6765,94.5953,94.5953,9492.0
2020-02-19 13:10:00,104.77,104.78,104.63,104.63,12401.0,94.6043,94.6133,94.4779,94.4779,12401.0
2020-02-19 13:15:00,104.64,104.66,104.57,104.59,8877.0,94.4869,94.505,94.4237,94.4418,8877.0
2020-02-19 13:20:00,104.59,104.6,104.52,104.55,12869.0,94.4418,94.4508,94.3786,94.4057,12869.0
2020-02-19 13:25:00,104.54,104.56,104.48,104.48,12017.0,94.3966,94.4147,94.3424,94.3424,12017.0
2020-02-19 13:30:00,104.44,104.51,104.42,104.5,12249.0,94.3063,94.3695,94.2883,94.3605,12249.0
2020-02-19 13:35:00,104.51,104.51,104.43,104.48,7825.0,94.3695,94.3695,94.2973,94.3424,7825.0
2020-02-19 13:40:00,104.48,104.61,104.48,104.61,5476.0,94.3424,94.4598,94.3424,94.4598,5476.0
2020-02-19 13:45:00,104.6,104.6,104.49,104.49,11178.0,94.4508,94.4508,94.3515,94.3515,11178.0
2020-02-19 13:50:00,104.47,104.49,104.38,104.38,8973.0,94.3334,94.3515,94.2521,94.2521,8973.0
2020-02-19 13:55:00,104.38,104.42,104.34,104.36,8482.0,94.2521,94.2883,94.216,94.2341,8482.0
2020-02-19 14:00:00,104.36,104.36,104.24,104.3,6460.0,94.2341,94.2341,94.1257,94.1799,6460.0
2020-02-19 14:05:00,104.29,104.41,104.29,104.41,8819.0,94.1709,94.2792,94.1709,94.2792,8819.0
2020-02-19 14:10:00,104.4,104.49,104.38,104.48,11211.0,94.2702,94.3515,94.2521,94.3424,11211.0
2020-02-19 14:15:00,104.48,104.49,104.43,104.47,4906.0,94.3424,94.3515,94.2973,94.3334,4906.0
2020-02-19 14:20:00,104.48,104.5,104.43,104.44,7636.0,94.3424,94.3605,94.2973,94.3063,7636.0
2020-02-19 14:25:00,104.44,104.49,104.42,104.48,7361.0,94.3063,94.3515,94.2883,94.3424,7361.0
2020-02-19 14:30:00,104.49,104.57,104.46,104.54,8626.0,94.3515,94.4237,94.3244,94.3966,8626.0
2020-02-19 14:35:00,104.54,104.62,104.53,104.59,9332.0,94.3966,94.4689,94.3876,94.4418,9332.0
2020-02-19 14:40:00,104.59,104.63,104.57,104.63,9651.0,94.4418,94.4779,94.4237,94.4779,9651.0
2020-02-19 14:45:00,104.63,104.64,104.57,104.59,12556.0,94.4779,94.4869,94.4237,94.4418,12556.0
2020-02-19 14:50:00,104.59,104.6,104.45,104.47,13977.0,94.4418,94.4508,94.3154,94.3334,13977.0
2020-02-19 14:55:00,104.46,104.47,104.43,104.47,10448.0,94.3244,94.3334,94.2973,94.3334,10448.0
2020-02-19 15:00:00,104.47,104.49,104.39,104.41,17306.0,94.3334,94.3515,94.2612,94.2792,17306.0
2020-02-19 15:05:00,104.41,104.43,104.37,104.41,8120.0,94.2792,94.2973,94.2431,94.2792,8120.0
2020-02-19 15:10:00,104.41,104.43,104.38,104.39,10642.0,94.2792,94.2973,94.2521,94.2612,10642.0
2020-02-19 15:15:00,104.39,104.53,104.38,104.52,11340.0,94.2612,94.3876,94.2521,94.3786,11340.0
2020-02-19 15:20:00,104.52,104.6,104.51,104.59,17417.0,94.3786,94.4508,94.3695,94.4418,17417.0
2020-02-19 15:25:00,104.59,104.65,104.58,104.65,28874.0,94.4418,94.496,94.4327,94.496,28874.0
2020-02-19 15:30:00,104.66,104.71,104.63,104.63,25938.0,94.505,94.5501,94.4779,94.4779,25938.0
2020-02-19 15:35:00,104.63,104.72,104.63,104.71,28005.0,94.4779,94.5592,94.4779,94.5501,28005.0
2020-02-19 15:40:00,104.71,104.71,104.44,104.46,26655.0,94.5501,94.5501,94.3063,94.3244,26655.0
2020-02-19 15:45:00,104.45,104.52,104.38,104.41,24906.0,94.3154,94.3786,94.2521,94.2792,24906.0
2020-02-19 15:50:00,104.4,104.42,104.29,104.41,41629.0,94.2702,94.2883,94.1709,94.2792,41629.0
2020-02-19 15:55:00,104.42,104.49,104.31,104.31,96928.0,94.2883,94.3515,94.1889,94.1889,96928.0
2020-02-20 09:30:00,104.24,104.66,104.09,104.59,37011.0,94.1257,94.505,93.9903,94.4418,37011.0
2020-02-20 09:35:00,104.7,104.7,104.4,104.53,11284.0,94.5411,94.5411,94.2702,94.3876,11284.0
2020-02-20 09:40:00,104.58,104.59,104.41,104.41,12890.0,94.4327,94.4418,94.2792,94.2792,12890.0
2020-02-20 09:45:00,104.42,104.53,104.32,104.53,12204.0,94.2883,94.3876,94.198,94.3876,12204.0
2020-02-20 09:50:00,104.5,104.84,104.5,104.81,13880.0,94.3605,94.6675,94.3605,94.6404,13880.0
2020-02-20 09:55:00,104.8,104.87,104.74,104.87,10010.0,94.6314,94.6946,94.5772,94.6946,10010.0
2020-02-20 10:00:00,104.85,105.2,104.84,105.12,27745.0,94.6765,94.9926,94.6675,94.9203,27745.0
2020-02-20 10:05:00,105.12,105.25,105.11,105.12,17404.0,94.9203,95.0377,94.9113,94.9203,17404.0
2020-02-20 10:10:00,105.11,105.31,105.09,105.29,10977.0,94.9113,95.0919,94.8933,95.0739,10977.0
2020-02-20 10:15:00,105.29,105.35,105.27,105.34,8958.0,95.0739,95.128,95.0558,95.119,8958.0
2020-02-20 10:20:00,105.36,105.39,105.25,105.3,10718.0,95.1371,95.1641,95.0377,95.0829,10718.0
2020-02-20 10:25:00,105.33,105.42,105.33,105.42,10522.0,95.11,95.1912,95.11,95.1912,10522.0
2020-02-20 10:30:00,105.44,105.52,105.39,105.47,28096.0,95.2093,95.2815,95.1641,95.2364,28096.0
2020-02-20 10:35:00,105.5,105.58,105.48,105.56,12719.0,95.2635,95.3357,95.2454,95.3177,12719.0
2020-02-20 10:40:00,105.59,105.69,105.59,105.66,8187.0,95.3447,95.435,95.3447,95.408,8187.0
2020-02-20 10:45:00,105.68,105.77,105.64,105.67,9992.0,95.426,95.5073,95.3899,95.417,9992.0
2020-02-20 10:50:00,105.63,105.74,105.58,105.68,14382.0,95.3809,95.4802,95.3357,95.426,14382.0
2020-02-20 10:55:00,105.68,105.73,105.63,105.69,9133.0,95.426,95.4712,95.3809,95.435,9133.0
2020-02-20 11:00:00,105.7,105.78,105.59,105.63,27672.0,95.4441,95.5163,95.3447,95.3809,27672.0
2020-02-20 11:05:00,105.63,105.7,105.52,105.53,9928.0,95.3809,95.4441,95.2815,95.2906,9928.0
2020-02-20 11:10:00,105.53,105.55,105.44,105.46,13746.0,95.2906,95.3086,95.2093,95.2274,13746.0
2020-02-20 11:15:00,105.45,105.45,105.22,105.33,15124.0,95.2183,95.2183,95.0106,95.11,15124.0
2020-02-20 11:20:00,105.33,105.42,105.29,105.38,8445.0,95.11,95.1912,95.0739,95.1551,8445.0
2020-02-20 11:25:00,105.38,105.38,105.14,105.16,51192.0,95.1551,95.1551,94.9384,94.9565,51192.0
2020-02-20 11:30:00,105.16,105.2,104.43,104.66,18862.0,94.9565,94.9926,94.2973,94.505,18862.0
2020-02-20 11:35:00,104.67,105.09,104.61,105.07,14539.0,94.514,94.8933,94.4598,94.8752,14539.0
2020-02-20 11:40:00,105.06,105.31,104.95,105.09,26247.0,94.8662,95.0919,94.7668,94.8933,26247.0
2020-02-20 11:45:00,105.09,105.17,105.02,105.14,9929.0,94.8933,94.9655,94.8301,94.9384,9929.0
2020-02-20 11:50:00,105.14,105.59,105.14,105.58,18279.0,94.9384,95.3447,94.9384,95.3357,18279.0
2020-02-20 11:55:00,105.58,105.72,105.39,105.45,14324.0,95.3357,95.4621,95.1641,95.2183,14324.0
2020-02-20 12:00:00,105.4,105.4,105.05,105.07,9067.0,95.1732,95.1732,94.8571,94.8752,9067.0
2020-02-20 12:05:00,105.06,105.13,104.96,104.96,6441.0,94.8662,94.9294,94.7759,94.7759,6441.0
2020-02-20 12:10:00,105.01,105.27,105.01,105.19,25655.0,94.821,95.0558,94.821,94.9836,25655.0
2020-02-20 12:15:00,105.19,105.19,105.01,105.05,13640.0,94.9836,94.9836,94.821,94.8571,13640.0
2020-02-20 12:20:00,105.06,105.07,104.95,104.95,5874.0,94.8662,94.8752,94.7668,94.7668,5874.0
2020-02-20 12:25:00,105.02,105.12,105.0,105.05,8544.0,94.8301,94.9203,94.812,94.8571,8544.0
2020-02-20 12:30:00,105.09,105.15,104.96,105.11,8911.0,94.8933,94.9474,94.7759,94.9113,8911.0
2020-02-20 12:35:00,105.1,105.17,105.06,105.17,5246.0,94.9023,94.9655,94.8662,94.9655,5246.0
2020-02-20 12:40:00,105.19,105.26,105.11,105.11,5591.0,94.9836,95.0468,94.9113,94.9113,5591.0
2020-02-20 12:45:00,105.14,105.24,105.11,105.11,10035.0,94.9384,95.0287,94.9113,94.9113,10035.0
2020-02-20 12:50:00,105.13,105.2,105.12,105.16,4253.0,94.9294,94.9926,94.9203,94.9565,4253.0
2020-02-20 12:55:00,105.16,105.31,105.14,105.3,11818.0,94.9565,95.0919,94.9384,95.0829,11818.0
2020-02-20 13:00:00,105.3,105.3,105.13,105.18,9424.0,95.0829,95.0829,94.9294,94.9745,9424.0
2020-02-20 13:05:00,105.2,105.39,105.2,105.26,9456.0,94.9926,95.1641,94.9926,95.0468,9456.0
2020-02-20 13:10:00,105.28,105.45,105.25,105.38,11217.0,95.0648,95.2183,95.0377,95.1551,11217.0
2020-02-20 13:15:00,105.38,105.41,105.25,105.33,8579.0,95.1551,95.1822,95.0377,95.11,8579.0
2020-02-20 13:20:00,105.34,105.36,105.22,105.23,8936.0,95.119,95.1371,95.0106,95.0197,8936.0
2020-02-20 13:25:00,105.23,105.27,105.18,105.23,8495.0,95.0197,95.0558,94.9745,95.0197,8495.0
2020-02-20 13:30:00,105.23,105.28,105.2,105.27,13669.0,95.0197,95.0648,94.9926,95.0558,13669.0
2020-02-20 13:35:00,105.28,105.3,105.11,105.23,8330.0,95.0648,95.0829,94.9113,95.0197,8330.0
2020-02-20 13:40:00,105.25,105.26,105.14,105.2,11131.0,95.0377,95.0468,94.9384,94.9926,11131.0
2020-02-20 13:45:00,105.2,105.31,105.17,105.23,7306.0,94.9926,95.0919,94.9655,95.0197,7306.0
2020-02-20 13:50:00,105.21,105.33,105.21,105.29,16929.0,95.0016,95.11,95.0016,95.0739,16929.0
2020-02-20 13:55:00,105.3,105.31,105.18,105.2,7761.0,95.0829,95.0919,94.9745,94.9926,7761.0
2020-02-20 14:00:00,105.22,105.3,105.22,105.25,6379.0,95.0106,95.0829,95.0106,95.0377,6379.0
2020-02-20 14:05:00,105.26,105.44,105.25,105.36,22118.0,95.0468,95.2093,95.0377,95.1371,22118.0
2020-02-20 14:10:00,105.37,105.49,105.35,105.38,10932.0,95.1461,95.2544,95.128,95.1551,10932.0
2020-02-20 14:15:00,105.38,105.42,105.31,105.31,8888.0,95.1551,95.1912,95.0919,95.0919,8888.0
2020-02-20 14:20:00,105.31,105.37,105.29,105.34,9354.0,95.0919,95.1461,95.0739,95.119,9354.0
2020-02-20 14:25:00,105.34,105.36,105.25,105.25,7392.0,95.119,95.1371,95.0377,95.0377,7392.0
2020-02-20 14:30:00,105.27,105.43,105.26,105.41,61678.0,95.0558,95.2003,95.0468,95.1822,61678.0
2020-02-20 14:35:00,105.4,105.46,105.36,105.41,10726.0,95.1732,95.2274,95.1371,95.1822,10726.0
2020-02-20 14:40:00,105.41,105.41,105.34,105.38,10052.0,95.1822,95.1822,95.119,95.1551,10052.0
2020-02-20 14:45:00,105.38,105.38,105.3,105.32,9673.0,95.1551,95.1551,95.0829,95.1009,9673.0
2020-02-20 14:50:00,105.33,105.35,105.22,105.28,10385.0,95.11,95.128,95.0106,95.0648,10385.0
2020-02-20 14:55:00,105.28,105.34,105.26,105.29,12568.0,95.0648,95.119,95.0468,95.0739,12568.0
2020-02-20 15:00:00,105.29,105.32,105.27,105.29,9999.0,95.0739,95.1009,95.0558,95.0739,9999.0
2020-02-20 15:05:00,105.29,105.32,105.13,105.16,13900.0,95.0739,95.1009,94.9294,94.9565,13900.0
2020-02-20 15:10:00,105.16,105.17,105.0,105.01,15386.0,94.9565,94.9655,94.812,94.821,15386.0
2020-02-20 15:15:00,105.0,105.17,104.97,105.15,19650.0,94.812,94.9655,94.7849,94.9474,19650.0
2020-02-20 15:20:00,105.15,105.22,105.09,105.15,15388.0,94.9474,95.0106,94.8933,94.9474,15388.0
2020-02-20 15:25:00,105.15,105.18,105.11,105.12,12791.0,94.9474,94.9745,94.9113,94.9203,12791.0
2020-02-20 15:30:00,105.12,105.21,105.09,105.18,20470.0,94.9203,95.0016,94.8933,94.9745,20470.0
2020-02-20 15:35:00,105.18,105.19,105.08,105.13,20759.0,94.9745,94.9836,94.8842,94.9294,20759.0
2020-02-20 15:40:00,105.13,105.15,105.06,105.11,15314.0,94.9294,94.9474,94.8662,94.9113,15314.0
2020-02-20 15:45:00,105.1,105.12,104.96,104.98,16843.0,94.9023,94.9203,94.7759,94.7939,16843.0
2020-02-20 15:50:00,104.96,105.15,104.95,105.15,39756.0,94.7759,94.9474,94.7668,94.9474,39756.0
2020-02-20 15:55:00,105.15,105.18,105.07,105.07,63323.0,94.9474,94.9745,94.8752,94.8752,63323.0
2020-02-21 09:30:00,104.23,104.47,104.04,104.09,88616.0,94.1167,94.3334,93.9451,93.9903,88616.0
2020-02-21 09:35:00,104.03,104.27,103.94,103.95,15060.0,93.9361,94.1528,93.8548,93.8639,15060.0
2020-02-21 09:40:00,103.9,104.19,103.8,104.19,29725.0,93.8187,94.0806,93.7284,94.0806,29725.0
2020-02-21 09:45:00,104.14,104.15,103.84,104.0,32644.0,94.0354,94.0445,93.7645,93.909,32644.0
2020-02-21 09:50:00,103.99,104.35,103.96,104.2,31765.0,93.9,94.2251,93.8729,94.0896,31765.0
2020-02-21 09:55:00,104.2,104.51,104.02,104.02,18448.0,94.0896,94.3695,93.9271,93.9271,18448.0
2020-02-21 10:00:00,104.07,104.07,103.87,104.06,9641.0,93.9722,93.9722,93.7916,93.9632,9641.0
2020-02-21 10:05:00,104.06,104.42,104.01,104.37,25418.0,93.9632,94.2883,93.918,94.2431,25418.0
2020-02-21 10:10:00,104.28,104.5,104.18,104.36,22824.0,94.1619,94.3605,94.0716,94.2341,22824.0
2020-02-21 10:15:00,104.38,104.54,104.37,104.49,38074.0,94.2521,94.3966,94.2431,94.3515,38074.0
2020-02-21 10:20:00,104.49,104.49,104.28,104.39,9729.0,94.3515,94.3515,94.1619,94.2612,9729.0
2020-02-21 10:25:00,104.44,104.44,104.18,104.2,31697.0,94.3063,94.3063,94.0716,94.0896,31697.0
2020-02-21 10:30:00,104.2,104.32,104.12,104.31,18898.0,94.0896,94.198,94.0174,94.1889,18898.0
2020-02-21 10:35:00,104.32,104.36,104.2,104.24,13628.0,94.198,94.2341,94.0896,94.1257,13628.0
2020-02-21 10:40:00,104.24,104.24,103.96,103.98,18673.0,94.1257,94.1257,93.8729,93.891,18673.0
2020-02-21 10:45:00,103.98,104.46,103.94,104.45,19872.0,93.891,94.3244,93.8548,94.3154,19872.0
2020-02-21 10:50:00,104.5,104.51,104.36,104.47,10222.0,94.3605,94.3695,94.2341,94.3334,10222.0
2020-02-21 10:55:00,104.46,104.53,104.38,104.49,12676.0,94.3244,94.3876,94.2521,94.3515,12676.0
2020-02-21 11:00:00,104.51,104.68,104.49,104.59,10675.0,94.3695,94.523,94.3515,94.4418,10675.0
2020-02-21 11:05:00,104.62,104.79,104.55,104.73,15064.0,94.4689,94.6224,94.4057,94.5682,15064.0
2020-02-21 11:10:00,104.75,105.01,104.75,104.93,23360.0,94.5862,94.821,94.5862,94.7488,23360.0
2020-02-21 11:15:00,104.94,105.0,104.74,104.85,13165.0,94.7578,94.812,94.5772,94.6765,13165.0
2020-02-21 11:20:00,104.91,104.94,104.76,104.8,9244.0,94.7307,94.7578,94.5953,94.6314,9244.0
2020-02-21 11:25:00,104.8,104.93,104.78,104.9,6456.0,94.6314,94.7488,94.6133,94.7217,6456.0
2020-02-21 11:30:00,104.95,105.01,104.85,104.85,7674.0,94.7668,94.821,94.6765,94.6765,7674.0
2020-02-21 11:35:00,104.85,104.86,104.79,104.84,5883.0,94.6765,94.6856,94.6224,94.6675,5883.0
2020-02-21 11:40:00,104.84,104.87,104.71,104.83,7494.0,94.6675,94.6946,94.5501,94.6585,7494.0
2020-02-21 11:45:00,104.82,104.86,104.77,104.84,5708.0,94.6495,94.6856,94.6043,94.6675,5708.0
2020-02-21 11:50:00,104.85,104.98,104.81,104.97,6504.0,94.6765,94.7939,94.6404,94.7849,6504.0
2020-02-21 11:55:00,104.99,105.02,104.9,104.91,5745.0,94.803,94.8301,94.7217,94.7307,5745.0
2020-02-21 12:00:00,104.92,105.0,104.88,104.99,8590.0,94.7398,94.812,94.7036,94.803,8590.0
2020-02-21 12:05:00,105.0,105.05,104.89,104.95,18207.0,94.812,94.8571,94.7127,94.7668,18207.0
2020-02-21 12:10:00,104.95,104.99,104.9,104.98,23061.0,94.7668,94.803,94.7217,94.7939,23061.0
2020-02-21 12:15:00,104.97,104.97,104.8,104.8,17637.0,94.7849,94.7849,94.6314,94.6314,17637.0
2020-02-21 12:20:00,104.8,104.85,104.76,104.78,9506.0,94.6314,94.6765,94.5953,94.6133,9506.0
2020-02-21 12:25:00,104.79,105.0,104.78,104.97,17728.0,94.6224,94.812,94.6133,94.7849,17728.0
2020-02-21 12:30:00,104.97,105.04,104.88,104.9,16769.0,94.7849,94.8481,94.7036,94.7217,16769.0
2020-02-21 12:35:00,104.91,104.92,104.84,104.91,6591.0,94.7307,94.7398,94.6675,94.7307,6591.0
2020-02-21 12:40:00,104.92,104.94,104.85,104.87,6727.0,94.7398,94.7578,94.6765,94.6946,6727.0
2020-02-21 12:45:00,104.88,105.03,104.87,105.01,23006.0,94.7036,94.8391,94.6946,94.821,23006.0
2020-02-21 12:50:00,105.01,105.06,104.85,104.85,10209.0,94.821,94.8662,94.6765,94.6765,10209.0
2020-02-21 12:55:00,104.87,104.92,104.85,104.92,4327.0,94.6946,94.7398,94.6765,94.7398,4327.0
2020-02-21 13:00:00,104.92,105.09,104.91,105.09,17432.0,94.7398,94.8933,94.7307,94.8933,17432.0
2020-02-21 13:05:00,105.09,105.14,105.04,105.06,10542.0,94.8933,94.9384,94.8481,94.8662,10542.0
2020-02-21 13:10:00,105.08,105.08,105.0,105.0,4697.0,94.8842,94.8842,94.812,94.812,4697.0
2020-02-21 13:15:00,104.99,105.04,104.99,105.02,5744.0,94.803,94.8481,94.803,94.8301,5744.0
2020-02-21 13:20:00,105.01,105.07,104.97,105.01,22243.0,94.821,94.8752,94.7849,94.821,22243.0
2020-02-21 13:25:00,105.0,105.08,104.9,104.91,50184.0,94.812,94.8842,94.7217,94.7307,50184.0
2020-02-21 13:30:00,104.87,104.89,104.79,104.79,3928.0,94.6946,94.7127,94.6224,94.6224,3928.0
2020-02-21 13:35:00,104.82,104.87,104.71,104.75,15441.0,94.6495,94.6946,94.5501,94.5862,15441.0
2020-02-21 13:40:00,104.77,104.95,104.77,104.92,7481.0,94.6043,94.7668,94.6043,94.7398,7481.0
2020-02-21 13:45:00,104.92,105.04,104.92,104.93,12572.0,94.7398,94.8481,94.7398,94.7488,12572.0
2020-02-21 13:50:00,104.93,104.96,104.85,104.85,24246.0,94.7488,94.7759,94.6765,94.6765,24246.0
2020-02-21 13:55:00,104.87,104.92,104.84,104.89,21402.0,94.6946,94.7398,94.6675,94.7127,21402.0
2020-02-21 14:00:00,104.89,105.04,104.88,105.02,16388.0,94.7127,94.8481,94.7036,94.8301,16388.0
2020-02-21 14:05:00,105.0,105.04,104.85,104.87,10501.0,94.812,94.8481,94.6765,94.6946,10501.0
2020-02-21 14:10:00,104.87,104.89,104.73,104.79,16639.0,94.6946,94.7127,94.5682,94.6224,16639.0
2020-02-21 14:15:00,104.81,104.82,104.64,104.73,19158.0,94.6404,94.6495,94.4869,94.5682,19158.0
2020-02-21 14:20:00,104.71,104.81,104.6,104.66,24505.0,94.5501,94.6404,94.4508,94.505,24505.0
2020-02-21 14:25:00,104.66,104.91,104.66,104.91,25019.0,94.505,94.7307,94.505,94.7307,25019.0
2020-02-21 14:30:00,104.91,105.01,104.9,104.91,27653.0,94.7307,94.821,94.7217,94.7307,27653.0
2020-02-21 14:35:00,104.93,104.93,104.63,104.7,15821.0,94.7488,94.7488,94.4779,94.5411,15821.0
2020-02-21 14:40:00,104.72,104.92,104.69,104.88,29464.0,94.5592,94.7398,94.5321,94.7036,29464.0
2020-02-21 14:45:00,104.89,104.93,104.57,104.57,37922.0,94.7127,94.7488,94.4237,94.4237,37922.0
2020-02-21 14:50:00,104.58,104.7,104.58,104.64,13809.0,94.4327,94.5411,94.4327,94.4869,13809.0
2020-02-21 14:55:00,104.67,104.76,104.66,104.68,10184.0,94.514,94.5953,94.505,94.523,10184.0
2020-02-21 15:00:00,104.68,104.77,104.67,104.72,26193.0,94.523,94.6043,94.514,94.5592,26193.0
2020-02-21 15:05:00,104.72,104.85,104.68,104.78,19167.0,94.5592,94.6765,94.523,94.6133,19167.0
2020-02-21 15:10:00,104.78,104.89,104.78,104.83,11255.0,94.6133,94.7127,94.6133,94.6585,11255.0
2020-02-21 15:15:00,104.83,104.84,104.72,104.76,16712.0,94.6585,94.6675,94.5592,94.5953,16712.0
2020-02-21 15:20:00,104.75,104.83,104.69,104.82,17066.0,94.5862,94.6585,94.5321,94.6495,17066.0
2020-02-21 15:25:00,104.81,104.87,104.74,104.78,28725.0,94.6404,94.6946,94.5772,94.6133,28725.0
2020-02-21 15:30:00,104.78,104.8,104.57,104.6,23385.0,94.6133,94.6314,94.4237,94.4508,23385.0
2020-02-21 15:35:00,104.61,104.9,104.61,104.88,46157.0,94.4598,94.7217,94.4598,94.7036,46157.0
2020-02-21 15:40:00,104.91,105.01,104.76,104.76,58418.0,94.7307,94.821,94.5953,94.5953,58418.0
2020-02-21 15:45:00,104.77,104.88,104.67,104.73,50239.0,94.6043,94.7036,94.514,94.5682,50239.0
2020-02-21 15:50:00,104.72,104.84,104.68,104.8,72184.0,94.5592,94.6675,94.523,94.6314,72184.0
2020-02-21 15:55:00,104.8,104.97,104.77,104.95,121631.0,94.6314,94.7849,94.6043,94.7668,121631.0
2020-02-24 09:30:00,101.67,101.67,101.12,101.54,99313.0,91.8051,91.8051,91.3085,91.6877,99313.0
2020-02-24 09:35:00,101.55,101.98,101.34,101.95,37956.0,91.6967,92.085,91.5071,92.0579,37956.0
2020-02-24 09:40:00,101.95,101.99,101.72,101.92,33408.0,92.0579,92.094,91.8502,92.0308,33408.0
2020-02-24 09:45:00,101.92,102.64,101.87,102.26,34982.0,92.0308,92.681,91.9857,92.3378,34982.0
2020-02-24 09:50:00,102.23,102.41,102.12,102.37,31388.0,92.3108,92.4733,92.2114,92.4372,31388.0
2020-02-24 09:55:00,102.37,102.38,102.15,102.34,37862.0,92.4372,92.4462,92.2385,92.4101,37862.0
2020-02-24 10:00:00,102.35,102.56,102.22,102.23,23819.0,92.4191,92.6087,92.3017,92.3108,23819.0
2020-02-24 10:05:00,102.24,102.31,102.13,102.18,37223.0,92.3198,92.383,92.2205,92.2656,37223.0
2020-02-24 10:10:00,102.18,102.53,102.11,102.5,31630.0,92.2656,92.5817,92.2024,92.5546,31630.0
2020-02-24 10:15:00,102.52,102.55,101.94,102.03,27091.0,92.5726,92.5997,92.0489,92.1302,27091.0
2020-02-24 10:20:00,102.03,102.16,101.9,101.92,29833.0,92.1302,92.2476,92.0128,92.0308,29833.0
2020-02-24 10:25:00,101.91,102.1,101.83,102.03,30881.0,92.0218,92.1934,91.9496,92.1302,30881.0
2020-02-24 10:30:00,102.03,102.03,101.92,101.98,30692.0,92.1302,92.1302,92.0308,92.085,30692.0
2020-02-24 10:35:00,101.98,102.04,101.65,101.79,27391.0,92.085,92.1392,91.787,91.9135,27391.0
2020-02-24 10:40:00,101.77,102.07,101.73,102.06,28204.0,91.8954,92.1663,91.8593,92.1573,28204.0
2020-02-24 10:45:00,102.11,102.26,101.96,102.25,19694.0,92.2024,92.3378,92.067,92.3288,19694.0
2020-02-24 10:50:00,102.24,102.4,102.21,102.38,27004.0,92.3198,92.4643,92.2927,92.4462,27004.0
2020-02-24 10:55:00,102.39,102.52,102.39,102.43,28685.0,92.4552,92.5726,92.4552,92.4914,28685.0
2020-02-24 11:00:00,102.42,102.45,102.02,102.08,29688.0,92.4823,92.5094,92.1211,92.1753,29688.0
2020-02-24 11:05:00,102.08,102.47,102.08,102.37,29553.0,92.1753,92.5275,92.1753,92.4372,29553.0
2020-02-24 11:10:00,102.38,102.51,102.32,102.38,26113.0,92.4462,92.5636,92.392,92.4462,26113.0
2020-02-24 11:15:00,102.37,102.59,102.33,102.57,23447.0,92.4372,92.6358,92.4011,92.6178,23447.0
2020-02-24 11:20:00,102.58,102.65,102.43,102.5,38045.0,92.6268,92.69,92.4914,92.5546,38045.0
2020-02-24 11:25:00,102.5,102.5,102.2,102.34,32336.0,92.5546,92.5546,92.2837,92.4101,32336.0
2020-02-24 11:30:00,102.35,102.45,102.2,102.26,35267.0,92.4191,92.5094,92.2837,92.3378,35267.0
2020-02-24 11:35:00,102.29,102.37,102.11,102.26,19270.0,92.3649,92.4372,92.2024,92.3378,19270.0
2020-02-24 11:40:00,102.26,102.27,101.77,101.84,24933.0,92.3378,92.3469,91.8954,91.9586,24933.0
2020-02-24 11:45:00,101.85,101.86,101.62,101.64,20782.0,91.9676,91.9767,91.7599,91.778,20782.0
2020-02-24 11:50:00,101.66,101.72,101.63,101.63,20304.0,91.7961,91.8502,91.769,91.769,20304.0
2020-02-24 11:55:00,101.64,101.88,101.59,101.69,24869.0,91.778,91.9947,91.7329,91.8232,24869.0
2020-02-24 12:00:00,101.67,101.92,101.65,101.75,31834.0,91.8051,92.0308,91.787,91.8773,31834.0
2020-02-24 12:05:00,101.79,101.89,101.68,101.75,28208.0,91.9135,92.0037,91.8141,91.8773,28208.0
2020-02-24 12:10:00,101.75,101.78,101.66,101.68,16794.0,91.8773,91.9044,91.7961,91.8141,16794.0
2020-02-24 12:15:00,101.68,101.8,101.6,101.76,14292.0,91.8141,91.9225,91.7419,91.8864,14292.0
2020-02-24 12:20:00,101.77,101.94,101.74,101.76,18823.0,91.8954,92.0489,91.8683,91.8864,18823.0
2020-02-24 12:25:00,101.78,102.0,101.77,101.85,24656.0,91.9044,92.1031,91.8954,91.9676,24656.0
2020-02-24 12:30:00,101.87,101.87,101.64,101.74,15533.0,91.9857,91.9857,91.778,91.8683,15533.0
2020-02-24 12:35:00,101.74,102.25,101.74,102.15,26263.0,91.8683,92.3288,91.8683,92.2385,26263.0
2020-02-24 12:40:00,102.15,102.15,101.93,101.94,11390.0,92.2385,92.2385,92.0399,92.0489,11390.0
2020-02-24 12:45:00,101.93,101.98,101.84,101.86,15653.0,92.0399,92.085,91.9586,91.9767,15653.0
2020-02-24 12:50:00,101.85,101.85,101.69,101.79,12714.0,91.9676,91.9676,91.8232,91.9135,12714.0
2020-02-24 12:55:00,101.79,101.79,101.65,101.7,16171.0,91.9135,91.9135,91.787,91.8322,16171.0
2020-02-24 13:00:00,101.68,101.68,101.38,101.38,23558.0,91.8141,91.8141,91.5432,91.5432,23558.0
2020-02-24 13:05:00,101.42,101.65,101.42,101.5,16619.0,91.5794,91.787,91.5794,91.6516,16619.0
2020-02-24 13:10:00,101.48,101.62,101.41,101.41,17852.0,91.6335,91.7599,91.5703,91.5703,17852.0
2020-02-24 13:15:00,101.38,101.41,101.27,101.33,15960.0,91.5432,91.5703,91.4439,91.4981,15960.0
2020-02-24 13:20:00,101.36,101.61,101.35,101.43,21079.0,91.5252,91.7509,91.5161,91.5884,21079.0
2020-02-24 13:25:00,101.4,101.57,101.32,101.56,29336.0,91.5613,91.7148,91.4891,91.7058,29336.0
2020-02-24 13:30:00,101.56,101.63,101.47,101.53,23831.0,91.7058,91.769,91.6245,91.6787,23831.0
2020-02-24 13:35:00,101.52,101.57,101.45,101.51,18250.0,91.6697,91.7148,91.6064,91.6606,18250.0
2020-02-24 13:40:00,101.51,101.68,101.47,101.51,32097.0,91.6606,91.8141,91.6245,91.6606,32097.0
2020-02-24 13:45:00,101.55,101.7,101.53,101.7,29583.0,91.6967,91.8322,91.6787,91.8322,29583.0
2020-02-24 13:50:00,101.72,101.77,101.54,101.58,27446.0,91.8502,91.8954,91.6877,91.7238,27446.0
2020-02-24 13:55:00,101.57,101.74,101.47,101.69,26851.0,91.7148,91.8683,91.6245,91.8232,26851.0
2020-02-24 14:00:00,101.69,101.81,101.61,101.63,16869.0,91.8232,91.9315,91.7509,91.769,16869.0
2020-02-24 14:05:00,101.61,101.69,101.34,101.36,23078.0,91.7509,91.8232,91.5071,91.5252,23078.0
2020-02-24 14:10:00,101.39,101.63,101.27,101.27,27357.0,91.5523,91.769,91.4439,91.4439,27357.0
2020-02-24 14:15:00,101.27,101.4,101.26,101.33,17697.0,91.4439,91.5613,91.4349,91.4981,17697.0
2020-02-24 14:20:00,101.34,101.59,101.34,101.56,19537.0,91.5071,91.7329,91.5071,91.7058,19537.0
2020-02-24 14:25:00,101.62,102.0,101.61,101.98,32020.0,91.7599,92.1031,91.7509,92.085,32020.0
2020-02-24 14:30:00,101.99,102.0,101.81,101.89,26757.0,92.094,92.1031,91.9315,92.0037,26757.0
2020-02-24 14:35:00,101.89,102.03,101.83,102.01,18415.0,92.0037,92.1302,91.9496,92.1121,18415.0
2020-02-24 14:40:00,102.0,102.08,101.95,102.07,23363.0,92.1031,92.1753,92.0579,92.1663,23363.0
2020-02-24 14:45:00,102.07,102.15,102.02,102.14,18132.0,92.1663,92.2385,92.1211,92.2295,18132.0
2020-02-24 14:50:00,102.14,102.4,102.11,102.32,36344.0,92.2295,92.4643,92.2024,92.392,36344.0
2020-02-24 14:55:00,102.3,102.37,102.08,102.22,30346.0,92.374,92.4372,92.1753,92.3017,30346.0
2020-02-24 15:00:00,102.19,102.55,102.18,102.48,51984.0,92.2746,92.5997,92.2656,92.5365,51984.0
2020-02-24 15:05:00,102.48,102.51,102.22,102.23,21050.0,92.5365,92.5636,92.3017,92.3108,21050.0
2020-02-24 15:10:00,102.25,102.25,102.01,102.03,23420.0,92.3288,92.3288,92.1121,92.1302,23420.0
2020-02-24 15:15:00,102.04,102.04,101.89,101.95,23012.0,92.1392,92.1392,92.0037,92.0579,23012.0
2020-02-24 15:20:00,101.95,102.27,101.88,101.97,49794.0,92.0579,92.3469,91.9947,92.076,49794.0
2020-02-24 15:25:00,101.98,101.98,101.84,101.87,27665.0,92.085,92.085,91.9586,91.9857,27665.0
2020-02-24 15:30:00,101.87,102.04,101.81,101.95,46352.0,91.9857,92.1392,91.9315,92.0579,46352.0
2020-02-24 15:35:00,101.96,101.96,101.7,101.79,52681.0,92.067,92.067,91.8322,91.9135,52681.0
2020-02-24 15:40:00,101.79,101.85,101.6,101.62,39721.0,91.9135,91.9676,91.7419,91.7599,39721.0
2020-02-24 15:45:00,101.62,101.91,101.59,101.91,43188.0,91.7599,92.0218,91.7329,92.0218,43188.0
2020-02-24 15:50:00,101.82,101.9,101.51,101.54,103193.0,91.9405,92.0128,91.6606,91.6877,103193.0
2020-02-24 15:55:00,101.54,101.67,101.48,101.63,234846.0,91.6877,91.8051,91.6335,91.769,234846.0
2020-02-25 09:30:00,101.95,102.0,101.34,101.46,33447.0,92.0579,92.1031,91.5071,91.6155,33447.0
2020-02-25 09:35:00,101.45,101.67,101.35,101.5,13028.0,91.6064,91.8051,91.5161,91.6516,13028.0
2020-02-25 09:40:00,101.44,101.66,101.33,101.6,18921.0,91.5974,91.7961,91.4981,91.7419,18921.0
2020-02-25 09:45:00,101.54,101.63,101.28,101.41,10804.0,91.6877,91.769,91.4529,91.5703,10804.0
2020-02-25 09:50:00,101.37,101.84,101.31,101.84,22648.0,91.5342,91.9586,91.48,91.9586,22648.0
2020-02-25 09:55:00,101.86,101.98,101.7,101.95,21963.0,91.9767,92.085,91.8322,92.0579,21963.0
2020-02-25 10:00:00,101.92,102.22,101.79,102.12,30757.0,92.0308,92.3017,91.9135,92.2114,30757.0
2020-02-25 10:05:00,102.12,102.46,102.07,102.28,24955.0,92.2114,92.5184,92.1663,92.3559,24955.0
2020-02-25 10:10:00,102.31,102.34,101.9,101.9,38936.0,92.383,92.4101,92.0128,92.0128,38936.0
2020-02-25 10:15:00,101.93,102.02,101.72,101.78,25207.0,92.0399,92.1211,91.8502,91.9044,25207.0
2020-02-25 10:20:00,101.77,101.79,101.45,101.45,30387.0,91.8954,91.9135,91.6064,91.6064,30387.0
2020-02-25 10:25:00,101.42,101.42,100.86,100.88,64647.0,91.5794,91.5794,91.0737,91.0917,64647.0
2020-02-25 10:30:00,100.91,101.34,100.82,101.34,36436.0,91.1188,91.5071,91.0376,91.5071,36436.0
2020-02-25 10:35:00,101.33,101.53,101.13,101.41,47221.0,91.4981,91.6787,91.3175,91.5703,47221.0
2020-02-25 10:40:00,101.37,101.55,101.07,101.55,18624.0,91.5342,91.6967,91.2633,91.6967,18624.0
2020-02-25 10:45:00,101.55,101.6,101.04,101.04,19951.0,91.6967,91.7419,91.2362,91.2362,19951.0
2020-02-25 10:50:00,101.04,101.08,100.58,100.79,29333.0,91.2362,91.2723,90.8209,91.0105,29333.0
2020-02-25 10:55:00,100.82,101.19,100.68,101.15,12674.0,91.0376,91.3717,90.9112,91.3356,12674.0
2020-02-25 11:00:00,101.2,101.44,101.06,101.06,26284.0,91.3807,91.5974,91.2543,91.2543,26284.0
2020-02-25 11:05:00,101.11,101.27,100.86,100.99,23770.0,91.2994,91.4439,91.0737,91.1911,23770.0
2020-02-25 11:10:00,100.97,101.22,100.93,100.99,16711.0,91.173,91.3988,91.1369,91.1911,16711.0
2020-02-25 11:15:00,100.94,100.96,100.58,100.74,25991.0,91.1459,91.164,90.8209,90.9653,25991.0
2020-02-25 11:20:00,100.71,100.78,100.55,100.78,21686.0,90.9382,91.0015,90.7938,91.0015,21686.0
2020-02-25 11:25:00,100.84,101.21,100.71,101.1,69558.0,91.0556,91.3897,90.9382,91.2904,69558.0
2020-02-25 11:30:00,101.08,101.18,100.98,101.09,26820.0,91.2723,91.3626,91.182,91.2814,26820.0
2020-02-25 11:35:00,101.12,101.18,100.81,100.96,29911.0,91.3085,91.3626,91.0285,91.164,29911.0
2020-02-25 11:40:00,100.98,101.04,100.61,100.64,19985.0,91.182,91.2362,90.8479,90.875,19985.0
2020-02-25 11:45:00,100.66,101.12,100.66,100.95,14784.0,90.8931,91.3085,90.8931,91.155,14784.0
2020-02-25 11:50:00,100.99,101.06,100.85,101.0,14839.0,91.1911,91.2543,91.0647,91.2001,14839.0
2020-02-25 11:55:00,101.0,101.1,100.81,100.87,18913.0,91.2001,91.2904,91.0285,91.0827,18913.0
2020-02-25 12:00:00,100.85,101.06,100.72,100.75,57723.0,91.0647,91.2543,90.9473,90.9744,57723.0
2020-02-25 12:05:00,100.76,100.82,100.63,100.8,18537.0,90.9834,91.0376,90.866,91.0195,18537.0
2020-02-25 12:10:00,100.8,100.88,100.55,100.59,49160.0,91.0195,91.0917,90.7938,90.8299,49160.0
2020-02-25 12:15:00,100.57,100.61,100.36,100.38,26411.0,90.8118,90.8479,90.6222,90.6403,26411.0
2020-02-25 12:20:00,100.36,100.44,100.2,100.39,13807.0,90.6222,90.6944,90.4777,90.6493,13807.0
2020-02-25 12:25:00,100.38,100.4,100.28,100.38,10138.0,90.6403,90.6583,90.55,90.6403,10138.0
2020-02-25 12:30:00,100.35,100.65,100.35,100.58,25354.0,90.6132,90.8841,90.6132,90.8209,25354.0
2020-02-25 12:35:00,100.57,100.57,100.38,100.39,45821.0,90.8118,90.8118,90.6403,90.6493,45821.0
2020-02-25 12:40:00,100.37,100.4,99.86,100.02,28967.0,90.6312,90.6583,90.1707,90.3152,28967.0
2020-02-25 12:45:00,99.99,100.08,99.86,99.94,37810.0,90.2881,90.3694,90.1707,90.243,37810.0
2020-02-25 12:50:00,99.92,100.2,99.8,100.2,42848.0,90.2249,90.4777,90.1165,90.4777,42848.0
2020-02-25 12:55:00,100.19,100.24,99.98,99.98,48477.0,90.4687,90.5138,90.2791,90.2791,48477.0
2020-02-25 13:00:00,99.98,100.2,99.88,99.96,36234.0,90.2791,90.4777,90.1888,90.261,36234.0
2020-02-25 13:05:00,99.99,100.03,99.81,99.96,15962.0,90.2881,90.3242,90.1256,90.261,15962.0
2020-02-25 13:10:00,99.99,100.14,99.87,99.94,16822.0,90.2881,90.4236,90.1797,90.243,16822.0
2020-02-25 13:15:00,99.9,99.99,99.59,99.69,20483.0,90.2068,90.2881,89.9269,90.0172,20483.0
2020-02-25 13:20:00,99.7,99.86,99.66,99.86,14942.0,90.0262,90.1707,89.9901,90.1707,14942.0
2020-02-25 13:25:00,99.86,99.97,99.79,99.92,15763.0,90.1707,90.27,90.1075,90.2249,15763.0
2020-02-25 13:30:00,99.92,99.93,99.72,99.73,34605.0,90.2249,90.2339,90.0443,90.0533,34605.0
2020-02-25 13:35:00,99.72,99.72,99.41,99.55,58885.0,90.0443,90.0443,89.7644,89.8908,58885.0
2020-02-25 13:40:00,99.54,99.93,99.5,99.9,29941.0,89.8818,90.2339,89.8456,90.2068,29941.0
2020-02-25 13:45:00,99.9,99.99,99.77,99.77,12790.0,90.2068,90.2881,90.0895,90.0895,12790.0
2020-02-25 13:50:00,99.78,99.96,99.55,99.65,24872.0,90.0985,90.261,89.8908,89.9811,24872.0
2020-02-25 13:55:00,99.65,99.69,99.34,99.34,96089.0,89.9811,90.0172,89.7012,89.7012,96089.0
2020-02-25 14:00:00,99.34,99.57,99.14,99.35,40970.0,89.7012,89.9089,89.5206,89.7102,40970.0
2020-02-25 14:05:00,99.35,99.48,98.67,98.81,29866.0,89.7102,89.8276,89.0962,89.2226,29866.0
2020-02-25 14:10:00,98.87,99.44,98.84,99.3,42040.0,89.2768,89.7915,89.2497,89.6651,42040.0
2020-02-25 14:15:00,99.3,99.38,98.86,99.0,19413.0,89.6651,89.7373,89.2677,89.3942,19413.0
2020-02-25 14:20:00,98.98,99.12,98.8,98.84,32420.0,89.3761,89.5025,89.2136,89.2497,32420.0
2020-02-25 14:25:00,98.84,98.97,98.52,98.59,43141.0,89.2497,89.3671,88.9607,89.0239,43141.0
2020-02-25 14:30:00,98.61,98.78,98.38,98.58,33414.0,89.042,89.1955,88.8343,89.0149,33414.0
2020-02-25 14:35:00,98.52,98.62,98.36,98.37,17805.0,88.9607,89.051,88.8163,88.8253,17805.0
2020-02-25 14:40:00,98.38,99.01,98.38,98.97,23296.0,88.8343,89.4032,88.8343,89.3671,23296.0
2020-02-25 14:45:00,99.0,99.11,98.84,99.01,28696.0,89.3942,89.4935,89.2497,89.4032,28696.0
2020-02-25 14:50:00,99.04,99.05,98.84,99.04,24824.0,89.4303,89.4393,89.2497,89.4303,24824.0
2020-02-25 14:55:00,99.03,99.12,98.89,98.96,29109.0,89.4213,89.5025,89.2948,89.358,29109.0
2020-02-25 15:00:00,98.98,99.38,98.98,99.06,35028.0,89.3761,89.7373,89.3761,89.4483,35028.0
2020-02-25 15:05:00,99.01,99.34,98.91,98.97,54834.0,89.4032,89.7012,89.3129,89.3671,54834.0
2020-02-25 15:10:00,98.97,99.02,98.73,98.78,24369.0,89.3671,89.4122,89.1504,89.1955,24369.0
2020-02-25 15:15:00,98.75,99.05,98.68,98.85,31742.0,89.1684,89.4393,89.1052,89.2587,31742.0
2020-02-25 15:20:00,98.88,98.96,98.34,98.59,28489.0,89.2858,89.358,88.7982,89.0239,28489.0
2020-02-25 15:25:00,98.57,98.77,98.41,98.66,31487.0,89.0059,89.1865,88.8614,89.0872,31487.0
2020-02-25 15:30:00,98.65,98.65,98.1,98.31,44999.0,89.0781,89.0781,88.5815,88.7711,44999.0
2020-02-25 15:35:00,98.31,98.34,98.16,98.31,43104.0,88.7711,88.7982,88.6357,88.7711,43104.0
2020-02-25 15:40:00,98.33,98.8,98.33,98.5,34666.0,88.7892,89.2136,88.7892,88.9427,34666.0
2020-02-25 15:45:00,98.51,98.97,98.51,98.64,34922.0,88.9517,89.3671,88.9517,89.0691,34922.0
2020-02-25 15:50:00,98.56,98.64,98.3,98.39,103661.0,88.9969,89.0691,88.7621,88.8434,103661.0
2020-02-25 15:55:00,98.37,98.4,98.12,98.22,265259.0,88.8253,88.8524,88.5995,88.6898,265259.0
2020-02-26 09:30:00,98.82,98.89,98.36,98.54,64086.0,89.2316,89.2948,88.8163,88.9788,64086.0
2020-02-26 09:35:00,98.54,98.95,98.46,98.93,21283.0,88.9788,89.349,88.9066,89.331,21283.0
2020-02-26 09:40:00,99.0,99.37,98.82,99.19,23855.0,89.3942,89.7283,89.2316,89.5657,23855.0
2020-02-26 09:45:00,99.24,99.24,98.85,99.09,53987.0,89.6109,89.6109,89.2587,89.4754,53987.0
2020-02-26 09:50:00,99.09,99.11,98.66,99.04,23179.0,89.4754,89.4935,89.0872,89.4303,23179.0
2020-02-26 09:55:00,99.04,99.16,98.73,98.75,16632.0,89.4303,89.5386,89.1504,89.1684,16632.0
2020-02-26 10:00:00,98.75,98.82,98.49,98.59,20123.0,89.1684,89.2316,88.9336,89.0239,20123.0
2020-02-26 10:05:00,98.59,98.62,98.19,98.32,29345.0,89.0239,89.051,88.6628,88.7801,29345.0
2020-02-26 10:10:00,98.32,98.65,98.05,98.63,36048.0,88.7801,89.0781,88.5363,89.0601,36048.0
2020-02-26 10:15:00,98.59,98.96,98.59,98.9,18368.0,89.0239,89.358,89.0239,89.3039,18368.0
2020-02-26 10:20:00,98.91,99.01,98.62,98.88,14872.0,89.3129,89.4032,89.051,89.2858,14872.0
2020-02-26 10:25:00,98.93,99.18,98.89,98.91,13534.0,89.331,89.5567,89.2948,89.3129,13534.0
2020-02-26 10:30:00,98.97,99.33,98.93,99.18,42360.0,89.3671,89.6921,89.331,89.5567,42360.0
2020-02-26 10:35:00,99.18,99.29,99.07,99.1,17552.0,89.5567,89.656,89.4574,89.4845,17552.0
2020-02-26 10:40:00,99.12,99.47,99.11,99.46,17977.0,89.5025,89.8186,89.4935,89.8095,17977.0
2020-02-26 10:45:00,99.46,99.53,99.2,99.33,15491.0,89.8095,89.8727,89.5748,89.6921,15491.0
2020-02-26 10:50:00,99.36,99.53,99.33,99.38,17296.0,89.7192,89.8727,89.6921,89.7373,17296.0
2020-02-26 10:55:00,99.41,99.52,99.39,99.44,41579.0,89.7644,89.8637,89.7463,89.7915,41579.0
2020-02-26 11:00:00,99.44,99.47,99.17,99.4,14946.0,89.7915,89.8186,89.5477,89.7554,14946.0
2020-02-26 11:05:00,99.39,99.39,99.18,99.18,10136.0,89.7463,89.7463,89.5567,89.5567,10136.0
2020-02-26 11:10:00,99.18,99.18,98.97,99.11,11818.0,89.5567,89.5567,89.3671,89.4935,11818.0
2020-02-26 11:15:00,99.12,99.5,99.12,99.48,13717.0,89.5025,89.8456,89.5025,89.8276,13717.0
2020-02-26 11:20:00,99.51,99.64,99.48,99.64,15453.0,89.8547,89.9721,89.8276,89.9721,15453.0
2020-02-26 11:25:00,99.65,99.75,99.63,99.7,19282.0,89.9811,90.0714,89.963,90.0262,19282.0
2020-02-26 11:30:00,99.67,99.7,99.48,99.63,17585.0,89.9992,90.0262,89.8276,89.963,17585.0
2020-02-26 11:35:00,99.61,99.71,99.41,99.67,28416.0,89.945,90.0353,89.7644,89.9992,28416.0
2020-02-26 11:40:00,99.67,99.7,99.44,99.44,18324.0,89.9992,90.0262,89.7915,89.7915,18324.0
2020-02-26 11:45:00,99.44,99.44,99.16,99.2,19412.0,89.7915,89.7915,89.5386,89.5748,19412.0
2020-02-26 11:50:00,99.16,99.21,98.78,98.82,26494.0,89.5386,89.5838,89.1955,89.2316,26494.0
2020-02-26 11:55:00,98.83,98.88,98.75,98.84,13436.0,89.2407,89.2858,89.1684,89.2497,13436.0
2020-02-26 12:00:00,98.85,98.87,98.33,98.36,34965.0,89.2587,89.2768,88.7892,88.8163,34965.0
2020-02-26 12:05:00,98.35,98.42,98.06,98.17,36476.0,88.8072,88.8704,88.5454,88.6447,36476.0
2020-02-26 12:10:00,98.18,98.24,98.08,98.16,31444.0,88.6537,88.7079,88.5634,88.6357,31444.0
2020-02-26 12:15:00,98.17,98.18,97.9,98.18,21936.0,88.6447,88.6537,88.4009,88.6537,21936.0
2020-02-26 12:20:00,98.16,98.42,98.13,98.31,18311.0,88.6357,88.8704,88.6086,88.7711,18311.0
2020-02-26 12:25:00,98.28,98.29,98.16,98.19,14083.0,88.744,88.7531,88.6357,88.6628,14083.0
2020-02-26 12:30:00,98.22,98.47,98.22,98.35,17249.0,88.6898,88.9156,88.6898,88.8072,17249.0
2020-02-26 12:35:00,98.42,98.43,98.17,98.22,15707.0,88.8704,88.8795,88.6447,88.6898,15707.0
2020-02-26 12:40:00,98.21,98.21,98.03,98.06,20930.0,88.6808,88.6808,88.5183,88.5454,20930.0
2020-02-26 12:45:00,98.07,98.5,98.07,98.35,18237.0,88.5544,88.9427,88.5544,88.8072,18237.0
2020-02-26 12:50:00,98.42,98.44,98.13,98.21,15331.0,88.8704,88.8885,88.6086,88.6808,15331.0
2020-02-26 12:55:00,98.21,98.31,98.08,98.24,14730.0,88.6808,88.7711,88.5634,88.7079,14730.0
2020-02-26 13:00:00,98.25,98.38,98.23,98.34,13034.0,88.7169,88.8343,88.6989,88.7982,13034.0
2020-02-26 13:05:00,98.35,98.4,98.12,98.15,14017.0,88.8072,88.8524,88.5995,88.6266,14017.0
2020-02-26 13:10:00,98.17,98.19,98.07,98.13,7918.0,88.6447,88.6628,88.5544,88.6086,7918.0
2020-02-26 13:15:00,98.16,98.26,98.07,98.14,10656.0,88.6357,88.726,88.5544,88.6176,10656.0
2020-02-26 13:20:00,98.19,98.29,98.1,98.1,12625.0,88.6628,88.7531,88.5815,88.5815,12625.0
2020-02-26 13:25:00,98.12,98.43,98.11,98.35,15610.0,88.5995,88.8795,88.5905,88.8072,15610.0
2020-02-26 13:30:00,98.34,98.35,97.75,97.78,19080.0,88.7982,88.8072,88.2654,88.2925,19080.0
2020-02-26 13:35:00,97.78,97.84,97.19,97.24,39370.0,88.2925,88.3467,87.7598,87.8049,39370.0
2020-02-26 13:40:00,97.22,97.26,96.92,96.92,33779.0,87.7869,87.823,87.516,87.516,33779.0
2020-02-26 13:45:00,96.92,97.81,96.92,97.61,31725.0,87.516,88.3196,87.516,88.139,31725.0
2020-02-26 13:50:00,97.58,97.58,97.32,97.33,26195.0,88.1119,88.1119,87.8772,87.8862,26195.0
2020-02-26 13:55:00,97.33,97.33,96.79,96.79,25013.0,87.8862,87.8862,87.3986,87.3986,25013.0
2020-02-26 14:00:00,96.86,97.34,96.74,97.02,35776.0,87.4618,87.8952,87.3534,87.6063,35776.0
2020-02-26 14:05:00,97.02,97.33,97.01,97.04,25202.0,87.6063,87.8862,87.5972,87.6243,25202.0
2020-02-26 14:10:00,97.04,97.42,96.86,97.42,23532.0,87.6243,87.9675,87.4618,87.9675,23532.0
2020-02-26 14:15:00,97.41,97.41,96.97,96.99,25289.0,87.9584,87.9584,87.5611,87.5792,25289.0
2020-02-26 14:20:00,96.99,97.3,96.93,97.27,20762.0,87.5792,87.8591,87.525,87.832,20762.0
2020-02-26 14:25:00,97.34,97.45,97.1,97.11,21927.0,87.8952,87.9946,87.6785,87.6875,21927.0
2020-02-26 14:30:00,97.12,97.27,96.9,97.06,34653.0,87.6966,87.832,87.4979,87.6424,34653.0
2020-02-26 14:35:00,97.05,97.48,97.05,97.23,20771.0,87.6334,88.0216,87.6334,87.7959,20771.0
2020-02-26 14:40:00,97.25,97.32,96.88,96.99,20839.0,87.814,87.8772,87.4799,87.5792,20839.0
2020-02-26 14:45:00,96.99,97.23,96.87,97.09,23982.0,87.5792,87.7959,87.4708,87.6695,23982.0
2020-02-26 14:50:00,97.11,97.16,96.94,97.12,21148.0,87.6875,87.7327,87.534,87.6966,21148.0
2020-02-26 14:55:00,97.1,97.3,96.86,96.88,22001.0,87.6785,87.8591,87.4618,87.4799,22001.0
2020-02-26 15:00:00,96.9,97.29,96.86,97.07,23673.0,87.4979,87.8501,87.4618,87.6514,23673.0
2020-02-26 15:05:00,97.09,97.13,96.77,96.98,54172.0,87.6695,87.7056,87.3805,87.5702,54172.0
2020-02-26 15:10:00,96.99,97.17,96.92,97.11,146049.0,87.5792,87.7417,87.516,87.6875,146049.0
2020-02-26 15:15:00,97.13,97.48,97.09,97.3,44186.0,87.7056,88.0216,87.6695,87.8591,44186.0
2020-02-26 15:20:00,97.32,97.41,97.02,97.09,26556.0,87.8772,87.9584,87.6063,87.6695,26556.0
2020-02-26 15:25:00,97.06,97.1,96.79,96.93,47693.0,87.6424,87.6785,87.3986,87.525,47693.0
2020-02-26 15:30:00,96.94,97.04,96.73,96.79,61849.0,87.534,87.6243,87.3444,87.3986,61849.0
2020-02-26 15:35:00,96.81,97.12,96.76,97.11,56615.0,87.4167,87.6966,87.3715,87.6875,56615.0
2020-02-26 15:40:00,97.11,97.12,96.68,96.75,81176.0,87.6875,87.6966,87.2993,87.3625,81176.0
2020-02-26 15:45:00,96.75,96.86,96.64,96.67,56546.0,87.3625,87.4618,87.2632,87.2902,56546.0
2020-02-26 15:50:00,96.68,96.9,96.64,96.8,107859.0,87.2993,87.4979,87.2632,87.4076,107859.0
2020-02-26 15:55:00,96.81,96.91,96.58,96.58,193009.0,87.4167,87.507,87.209,87.209,193009.0
2020-02-27 09:30:00,94.34,94.85,93.87,94.73,117908.0,85.1863,85.6468,84.7619,85.5385,117908.0
2020-02-27 09:35:00,94.66,95.66,94.43,95.58,54683.0,85.4753,86.3782,85.2676,86.306,54683.0
2020-02-27 09:40:00,95.5,95.56,94.53,94.55,41235.0,86.2338,86.2879,85.3579,85.3759,41235.0
2020-02-27 09:45:00,94.56,94.59,94.06,94.5,49105.0,85.385,85.4121,84.9335,85.3308,49105.0
2020-02-27 09:50:00,94.55,94.76,94.37,94.69,60038.0,85.3759,85.5656,85.2134,85.5024,60038.0
2020-02-27 09:55:00,94.74,95.01,94.26,94.35,40976.0,85.5475,85.7913,85.1141,85.1953,40976.0
2020-02-27 10:00:00,94.11,94.49,93.84,93.84,45177.0,84.9786,85.3218,84.7348,84.7348,45177.0
2020-02-27 10:05:00,93.87,94.15,93.7,93.79,33615.0,84.7619,85.0148,84.6084,84.6897,33615.0
2020-02-27 10:10:00,93.79,93.85,93.55,93.69,41304.0,84.6897,84.7439,84.473,84.5994,41304.0
2020-02-27 10:15:00,93.68,93.68,93.42,93.61,41769.0,84.5904,84.5904,84.3556,84.5271,41769.0
2020-02-27 10:20:00,93.65,93.8,93.26,93.3,26447.0,84.5633,84.6987,84.2111,84.2472,26447.0
2020-02-27 10:25:00,93.31,93.39,93.12,93.32,39713.0,84.2563,84.3285,84.0847,84.2653,39713.0
2020-02-27 10:30:00,93.32,93.32,92.65,92.75,36062.0,84.2653,84.2653,83.6603,83.7506,36062.0
2020-02-27 10:35:00,92.75,93.54,92.63,93.53,31787.0,83.7506,84.4639,83.6422,84.4549,31787.0
2020-02-27 10:40:00,93.51,93.72,93.35,93.35,35961.0,84.4369,84.6265,84.2924,84.2924,35961.0
2020-02-27 10:45:00,93.35,94.09,93.29,94.03,29373.0,84.2924,84.9606,84.2382,84.9064,29373.0
2020-02-27 10:50:00,94.04,94.3,93.84,93.88,18413.0,84.9154,85.1502,84.7348,84.7709,18413.0
2020-02-27 10:55:00,93.89,94.51,93.74,94.51,26704.0,84.78,85.3398,84.6445,85.3398,26704.0
2020-02-27 11:00:00,94.51,94.76,94.4,94.52,32068.0,85.3398,85.5656,85.2405,85.3489,32068.0
2020-02-27 11:05:00,94.52,95.06,94.36,95.03,41294.0,85.3489,85.8365,85.2044,85.8094,41294.0
2020-02-27 11:10:00,95.02,95.02,94.35,94.53,30528.0,85.8003,85.8003,85.1953,85.3579,30528.0
2020-02-27 11:15:00,94.55,94.69,94.45,94.69,31703.0,85.3759,85.5024,85.2856,85.5024,31703.0
2020-02-27 11:20:00,94.69,94.71,94.21,94.31,28790.0,85.5024,85.5204,85.0689,85.1592,28790.0
2020-02-27 11:25:00,94.32,94.37,94.0,94.02,32233.0,85.1683,85.2134,84.8793,84.8974,32233.0
2020-02-27 11:30:00,94.02,94.32,94.02,94.04,47458.0,84.8974,85.1683,84.8974,84.9154,47458.0
2020-02-27 11:35:00,94.04,94.2,93.7,93.91,31386.0,84.9154,85.0599,84.6084,84.798,31386.0
2020-02-27 11:40:00,93.93,94.26,93.92,94.09,36660.0,84.8161,85.1141,84.8071,84.9606,36660.0
2020-02-27 11:45:00,94.07,94.56,93.78,94.44,32221.0,84.9425,85.385,84.6807,85.2766,32221.0
2020-02-27 11:50:00,94.45,94.79,94.37,94.79,42879.0,85.2856,85.5927,85.2134,85.5927,42879.0
2020-02-27 11:55:00,94.83,95.18,94.73,95.12,30780.0,85.6288,85.9448,85.5385,85.8906,30780.0
2020-02-27 12:00:00,95.08,95.36,95.0,95.23,66721.0,85.8545,86.1073,85.7823,85.99,66721.0
2020-02-27 12:05:00,95.2,95.68,95.11,95.61,35487.0,85.9629,86.3963,85.8816,86.3331,35487.0
2020-02-27 12:10:00,95.62,95.99,95.62,95.97,47158.0,86.3421,86.6762,86.3421,86.6582,47158.0
2020-02-27 12:15:00,96.0,96.11,95.67,96.06,67395.0,86.6852,86.7846,86.3873,86.7394,67395.0
2020-02-27 12:20:00,96.02,96.05,95.2,95.42,29517.0,86.7033,86.7304,85.9629,86.1615,29517.0
2020-02-27 12:25:00,95.46,95.83,95.43,95.83,18867.0,86.1976,86.5317,86.1706,86.5317,18867.0
2020-02-27 12:30:00,95.81,96.29,95.72,96.17,27855.0,86.5137,86.9471,86.4324,86.8388,27855.0
2020-02-27 12:35:00,96.1,96.52,96.1,96.5,23008.0,86.7755,87.1548,86.7755,87.1367,23008.0
2020-02-27 12:40:00,96.49,96.53,96.17,96.22,52510.0,87.1277,87.1638,86.8388,86.8839,52510.0
2020-02-27 12:45:00,96.21,96.37,96.05,96.35,23206.0,86.8749,87.0193,86.7304,87.0013,23206.0
2020-02-27 12:50:00,96.37,96.46,96.22,96.35,19359.0,87.0193,87.1006,86.8839,87.0013,19359.0
2020-02-27 12:55:00,96.34,96.36,95.88,95.92,22129.0,86.9923,87.0103,86.5769,86.613,22129.0
2020-02-27 13:00:00,95.89,96.5,95.73,96.38,50443.0,86.5859,87.1367,86.4414,87.0284,50443.0
2020-02-27 13:05:00,96.38,96.52,96.22,96.39,18578.0,87.0284,87.1548,86.8839,87.0374,18578.0
2020-02-27 13:10:00,96.39,96.63,96.35,96.48,38672.0,87.0374,87.2541,87.0013,87.1187,38672.0
2020-02-27 13:15:00,96.43,96.45,96.2,96.3,28043.0,87.0735,87.0916,86.8658,86.9561,28043.0
2020-02-27 13:20:00,96.29,96.3,95.96,96.03,21392.0,86.9471,86.9561,86.6491,86.7123,21392.0
2020-02-27 13:25:00,96.03,96.29,95.95,96.06,42558.0,86.7123,86.9471,86.6401,86.7394,42558.0
2020-02-27 13:30:00,96.04,96.2,95.87,95.87,55211.0,86.7214,86.8658,86.5679,86.5679,55211.0
2020-02-27 13:35:00,95.87,95.91,95.54,95.66,39137.0,86.5679,86.604,86.2699,86.3782,39137.0
2020-02-27 13:40:00,95.67,95.73,95.05,95.25,120464.0,86.3873,86.4414,85.8274,86.008,120464.0
2020-02-27 13:45:00,95.32,95.69,95.22,95.39,69306.0,86.0712,86.4053,85.9809,86.1344,69306.0
2020-02-27 13:50:00,95.39,96.04,95.27,95.98,86079.0,86.1344,86.7214,86.0261,86.6672,86079.0
2020-02-27 13:55:00,95.97,95.99,95.18,95.3,40470.0,86.6582,86.6762,85.9448,86.0532,40470.0
2020-02-27 14:00:00,95.23,95.45,95.1,95.26,30906.0,85.99,86.1886,85.8726,86.017,30906.0
2020-02-27 14:05:00,95.3,95.37,94.92,94.93,20026.0,86.0532,86.1164,85.71,85.7191,20026.0
2020-02-27 14:10:00,94.95,95.23,94.88,95.21,19893.0,85.7371,85.99,85.6739,85.9719,19893.0
2020-02-27 14:15:00,95.21,95.39,94.83,94.83,28576.0,85.9719,86.1344,85.6288,85.6288,28576.0
2020-02-27 14:20:00,94.87,95.25,94.83,95.16,23602.0,85.6649,86.008,85.6288,85.9268,23602.0
2020-02-27 14:25:00,95.16,95.45,95.11,95.4,42785.0,85.9268,86.1886,85.8816,86.1435,42785.0
2020-02-27 14:30:00,95.35,95.39,95.21,95.32,115874.0,86.0983,86.1344,85.9719,86.0712,115874.0
2020-02-27 14:35:00,95.3,95.56,95.22,95.32,26852.0,86.0532,86.2879,85.9809,86.0712,26852.0
2020-02-27 14:40:00,95.33,95.58,95.16,95.53,31318.0,86.0803,86.306,85.9268,86.2609,31318.0
2020-02-27 14:45:00,95.5,95.53,95.15,95.39,44061.0,86.2338,86.2609,85.9177,86.1344,44061.0
2020-02-27 14:50:00,95.4,95.52,95.2,95.2,37544.0,86.1435,86.2518,85.9629,85.9629,37544.0
2020-02-27 14:55:00,95.2,95.2,95.0,95.0,39194.0,85.9629,85.9629,85.7823,85.7823,39194.0
2020-02-27 15:00:00,95.0,95.1,94.9,94.99,99860.0,85.7823,85.8726,85.692,85.7732,99860.0
2020-02-27 15:05:00,95.02,95.35,94.88,95.31,28337.0,85.8003,86.0983,85.6739,86.0622,28337.0
2020-02-27 15:10:00,95.31,95.35,95.01,95.02,35438.0,86.0622,86.0983,85.7913,85.8003,35438.0
2020-02-27 15:15:00,95.04,95.06,94.74,94.75,29751.0,85.8184,85.8365,85.5475,85.5565,29751.0
2020-02-27 15:20:00,94.77,94.94,94.71,94.91,53255.0,85.5746,85.7281,85.5204,85.701,53255.0
2020-02-27 15:25:00,94.89,95.06,94.81,94.82,56575.0,85.683,85.8365,85.6107,85.6197,56575.0
2020-02-27 15:30:00,94.79,95.09,94.74,94.98,83259.0,85.5927,85.8635,85.5475,85.7642,83259.0
2020-02-27 15:35:00,94.95,94.99,94.67,94.72,62662.0,85.7371,85.7732,85.4843,85.5294,62662.0
2020-02-27 15:40:00,94.72,94.79,94.25,94.29,64296.0,85.5294,85.5927,85.105,85.1412,64296.0
2020-02-27 15:45:00,94.23,94.64,94.23,94.51,79784.0,85.087,85.4572,85.087,85.3398,79784.0
2020-02-27 15:50:00,94.46,94.5,93.75,93.84,152157.0,85.2947,85.3308,84.6536,84.7348,152157.0
2020-02-27 15:55:00,93.84,93.9,93.25,93.26,295986.0,84.7348,84.789,84.2021,84.2111,295986.0
2020-02-28 09:30:00,90.82,91.26,90.0,91.23,96894.0,82.0079,82.4052,81.2674,82.3781,96894.0
2020-02-28 09:35:00,91.24,92.1,91.14,91.7,47970.0,82.3871,83.1637,82.2968,82.8025,47970.0
2020-02-28 09:40:00,91.64,91.87,91.15,91.53,60116.0,82.7483,82.956,82.3058,82.649,60116.0
2020-02-28 09:45:00,91.53,91.99,91.48,91.53,79629.0,82.649,83.0643,82.6038,82.649,79629.0
2020-02-28 09:50:00,91.53,91.79,91.05,91.16,44319.0,82.649,82.8837,82.2155,82.3149,44319.0
2020-02-28 09:55:00,91.21,91.24,90.5,90.89,57930.0,82.36,82.3871,81.7189,82.0711,57930.0
2020-02-28 10:00:00,90.89,90.99,89.8,89.82,61480.0,82.0711,82.1614,81.0868,81.1049,61480.0
2020-02-28 10:05:00,89.82,90.56,89.82,90.48,55268.0,81.1049,81.7731,81.1049,81.7008,55268.0
2020-02-28 10:10:00,90.45,90.45,89.7,90.03,37221.0,81.6738,81.6738,80.9965,81.2945,37221.0
2020-02-28 10:15:00,90.03,91.25,89.98,91.01,53871.0,81.2945,82.3961,81.2494,82.1794,53871.0
2020-02-28 10:20:00,90.98,90.98,90.48,90.57,38381.0,82.1523,82.1523,81.7008,81.7821,38381.0
2020-02-28 10:25:00,90.65,91.0,90.09,90.19,35800.0,81.8544,82.1704,81.3487,81.439,35800.0
2020-02-28 10:30:00,90.06,90.54,89.9,90.54,31924.0,81.3216,81.755,81.1771,81.755,31924.0
2020-02-28 10:35:00,90.56,90.8,90.22,90.26,31503.0,81.7731,81.9898,81.4661,81.5022,31503.0
2020-02-28 10:40:00,90.3,90.62,90.3,90.41,28633.0,81.5383,81.8273,81.5383,81.6376,28633.0
2020-02-28 10:45:00,90.42,90.6,90.14,90.17,32190.0,81.6467,81.8092,81.3938,81.4209,32190.0
2020-02-28 10:50:00,90.17,91.15,90.13,91.14,59459.0,81.4209,82.3058,81.3848,82.2968,59459.0
2020-02-28 10:55:00,91.15,91.15,90.44,90.57,64857.0,82.3058,82.3058,81.6647,81.7821,64857.0
2020-02-28 11:00:00,90.53,90.69,90.1,90.18,59845.0,81.746,81.8905,81.3577,81.43,59845.0
2020-02-28 11:05:00,90.18,90.18,89.67,89.85,24953.0,81.43,81.43,80.9694,81.132,24953.0
2020-02-28 11:10:00,89.86,90.36,89.85,90.11,47949.0,81.141,81.5925,81.132,81.3667,47949.0
2020-02-28 11:15:00,90.11,90.47,89.96,90.44,114145.0,81.3667,81.6918,81.2313,81.6647,114145.0
2020-02-28 11:20:00,90.41,90.54,90.29,90.43,63357.0,81.6376,81.755,81.5293,81.6557,63357.0
2020-02-28 11:25:00,90.46,90.51,90.11,90.42,43979.0,81.6828,81.7279,81.3667,81.6467,43979.0
2020-02-28 11:30:00,90.43,90.64,90.26,90.46,96580.0,81.6557,81.8453,81.5022,81.6828,96580.0
2020-02-28 11:35:00,90.47,90.93,90.19,90.88,55783.0,81.6918,82.1072,81.439,82.062,55783.0
2020-02-28 11:40:00,90.82,91.82,90.79,91.57,42826.0,82.0079,82.9108,81.9808,82.6851,42826.0
2020-02-28 11:45:00,91.47,91.47,90.92,91.11,93069.0,82.5948,82.5948,82.0982,82.2697,93069.0
2020-02-28 11:50:00,91.18,91.33,90.28,90.37,52703.0,82.3329,82.4684,81.5203,81.6015,52703.0
2020-02-28 11:55:00,90.33,90.63,90.06,90.47,101977.0,81.5654,81.8363,81.3216,81.6918,101977.0
2020-02-28 12:00:00,90.47,90.63,89.96,90.44,27958.0,81.6918,81.8363,81.2313,81.6647,27958.0
2020-02-28 12:05:00,90.44,90.71,90.35,90.43,30277.0,81.6647,81.9085,81.5835,81.6557,30277.0
2020-02-28 12:10:00,90.52,90.61,90.29,90.3,16417.0,81.737,81.8182,81.5293,81.5383,16417.0
2020-02-28 12:15:00,90.32,90.53,90.13,90.44,27510.0,81.5564,81.746,81.3848,81.6647,27510.0
2020-02-28 12:20:00,90.49,90.79,90.49,90.55,29965.0,81.7099,81.9808,81.7099,81.7641,29965.0
2020-02-28 12:25:00,90.53,90.94,90.42,90.91,43709.0,81.746,82.1162,81.6467,82.0891,43709.0
2020-02-28 12:30:00,90.93,91.27,90.93,91.12,32367.0,82.1072,82.4142,82.1072,82.2787,32367.0
2020-02-28 12:35:00,91.2,91.33,90.82,91.09,37488.0,82.351,82.4684,82.0079,82.2517,37488.0
2020-02-28 12:40:00,91.05,91.38,90.77,90.82,31371.0,82.2155,82.5135,81.9627,82.0079,31371.0
2020-02-28 12:45:00,90.86,90.86,90.35,90.6,23991.0,82.044,82.044,81.5835,81.8092,23991.0
2020-02-28 12:50:00,90.63,91.18,90.56,90.96,27401.0,81.8363,82.3329,81.7731,82.1343,27401.0
2020-02-28 12:55:00,90.98,91.41,90.86,91.37,20638.0,82.1523,82.5406,82.044,82.5045,20638.0
2020-02-28 13:00:00,91.37,91.42,90.94,90.98,32899.0,82.5045,82.5496,82.1162,82.1523,32899.0
2020-02-28 13:05:00,91.0,91.25,90.91,91.14,30078.0,82.1704,82.3961,82.0891,82.2968,30078.0
2020-02-28 13:10:00,91.1,91.1,90.41,90.41,29742.0,82.2607,82.2607,81.6376,81.6376,29742.0
2020-02-28 13:15:00,90.41,91.13,90.37,90.91,31535.0,81.6376,82.2878,81.6015,82.0891,31535.0
2020-02-28 13:20:00,90.91,91.0,90.72,90.91,37233.0,82.0891,82.1704,81.9176,82.0891,37233.0
2020-02-28 13:25:00,90.97,91.08,90.64,90.69,56765.0,82.1433,82.2426,81.8453,81.8905,56765.0
2020-02-28 13:30:00,90.65,90.65,90.07,90.07,41303.0,81.8544,81.8544,81.3306,81.3306,41303.0
2020-02-28 13:35:00,90.06,90.24,89.89,89.99,30810.0,81.3216,81.4841,81.1681,81.2584,30810.0
2020-02-28 13:40:00,89.97,90.0,89.64,89.66,34372.0,81.2403,81.2674,80.9424,80.9604,34372.0
2020-02-28 13:45:00,89.65,89.93,89.36,89.85,24237.0,80.9514,81.2042,80.6895,81.132,24237.0
2020-02-28 13:50:00,89.83,89.83,89.53,89.72,24683.0,81.1139,81.1139,80.843,81.0146,24683.0
2020-02-28 13:55:00,89.64,90.04,89.57,89.97,22782.0,80.9424,81.3035,80.8791,81.2403,22782.0
2020-02-28 14:00:00,89.91,89.91,89.3,89.32,25174.0,81.1862,81.1862,80.6353,80.6534,25174.0
2020-02-28 14:05:00,89.34,89.49,89.25,89.31,21964.0,80.6715,80.8069,80.5902,80.6444,21964.0
2020-02-28 14:10:00,89.31,89.89,89.31,89.75,37442.0,80.6444,81.1681,80.6444,81.0417,37442.0
2020-02-28 14:15:00,89.71,90.1,89.6,90.05,24381.0,81.0056,81.3577,80.9062,81.3126,24381.0
2020-02-28 14:20:00,89.98,90.34,89.72,89.97,21368.0,81.2494,81.5744,81.0146,81.2403,21368.0
2020-02-28 14:25:00,90.06,90.1,89.67,89.9,27688.0,81.3216,81.3577,80.9694,81.1771,27688.0
2020-02-28 14:30:00,89.9,90.44,89.79,90.33,39461.0,81.1771,81.6647,81.0778,81.5654,39461.0
2020-02-28 14:35:00,90.31,90.45,89.88,90.23,23801.0,81.5473,81.6738,81.1591,81.4751,23801.0
2020-02-28 14:40:00,90.23,91.06,90.17,90.92,20053.0,81.4751,82.2246,81.4209,82.0982,20053.0
2020-02-28 14:45:00,90.93,91.14,90.57,90.76,26975.0,82.1072,82.2968,81.7821,81.9537,26975.0
2020-02-28 14:50:00,90.81,91.0,90.43,90.67,54443.0,81.9988,82.1704,81.6557,81.8724,54443.0
2020-02-28 14:55:00,90.67,90.67,90.14,90.56,30989.0,81.8724,81.8724,81.3938,81.7731,30989.0
2020-02-28 15:00:00,90.56,90.71,90.14,90.15,47978.0,81.7731,81.9085,81.3938,81.4029,47978.0
2020-02-28 15:05:00,90.16,90.31,89.83,89.94,44818.0,81.4119,81.5473,81.1139,81.2132,44818.0
2020-02-28 15:10:00,89.94,90.29,89.82,90.04,54457.0,81.2132,81.5293,81.1049,81.3035,54457.0
2020-02-28 15:15:00,89.99,90.69,89.99,90.38,57535.0,81.2584,81.8905,81.2584,81.6105,57535.0
2020-02-28 15:20:00,90.4,90.45,89.87,90.02,53773.0,81.6286,81.6738,81.15,81.2855,53773.0
2020-02-28 15:25:00,90.04,90.2,89.4,89.4,70456.0,81.3035,81.448,80.7256,80.7256,70456.0
2020-02-28 15:30:00,89.42,90.02,89.4,89.78,93395.0,80.7437,81.2855,80.7256,81.0688,93395.0
2020-02-28 15:35:00,89.75,89.82,89.5,89.62,79022.0,81.0417,81.1049,80.8159,80.9243,79022.0
2020-02-28 15:40:00,89.64,89.7,89.08,89.26,121197.0,80.9424,80.9965,80.4367,80.5992,121197.0
2020-02-28 15:45:00,89.26,90.0,89.26,89.87,83857.0,80.5992,81.2674,80.5992,81.15,83857.0
2020-02-28 15:50:00,89.86,90.3,89.6,90.25,153799.0,81.141,81.5383,80.9062,81.4932,153799.0
2020-02-28 15:55:00,90.27,90.76,90.22,90.63,433559.0,81.5112,81.9537,81.4661,81.8363,433559.0
2020-03-02 09:30:00,91.5,92.69,91.01,92.14,154597.0,82.6219,83.6964,82.1794,83.1998,154597.0
2020-03-02 09:35:00,92.24,92.86,91.61,92.35,51298.0,83.2901,83.8499,82.7212,83.3894,51298.0
2020-03-02 09:40:00,92.25,92.9,92.03,92.09,77136.0,83.2991,83.886,83.1005,83.1546,77136.0
2020-03-02 09:45:00,92.09,92.55,92.07,92.27,40072.0,83.1546,83.57,83.1366,83.3172,40072.0
2020-03-02 09:50:00,92.3,92.68,92.13,92.6,48500.0,83.3443,83.6874,83.1907,83.6151,48500.0
2020-03-02 09:55:00,92.6,92.71,92.24,92.36,44709.0,83.6151,83.7145,83.2901,83.3984,44709.0
2020-03-02 10:00:00,92.38,92.52,92.13,92.4,54916.0,83.4165,83.5429,83.1907,83.4346,54916.0
2020-03-02 10:05:00,92.39,92.4,91.78,91.88,69027.0,83.4255,83.4346,82.8747,82.965,69027.0
2020-03-02 10:10:00,91.88,92.48,91.88,92.42,46217.0,82.965,83.5068,82.965,83.4526,46217.0
2020-03-02 10:15:00,92.44,92.48,91.82,92.1,43278.0,83.4707,83.5068,82.9108,83.1637,43278.0
2020-03-02 10:20:00,92.1,92.13,91.63,91.91,37748.0,83.1637,83.1907,82.7393,82.9921,37748.0
2020-03-02 10:25:00,91.94,92.67,91.87,92.66,39860.0,83.0192,83.6784,82.956,83.6693,39860.0
2020-03-02 10:30:00,92.66,92.79,92.24,92.37,48257.0,83.6693,83.7867,83.2901,83.4075,48257.0
2020-03-02 10:35:00,92.35,92.97,92.3,92.95,35968.0,83.3894,83.9492,83.3443,83.9312,35968.0
2020-03-02 10:40:00,92.95,93.49,92.95,93.34,54859.0,83.9312,84.4188,83.9312,84.2833,54859.0
2020-03-02 10:45:00,93.37,93.97,93.36,93.86,30612.0,84.3104,84.8522,84.3014,84.7529,30612.0
2020-03-02 10:50:00,93.88,94.11,93.77,94.03,51701.0,84.7709,84.9786,84.6716,84.9064,51701.0
2020-03-02 10:55:00,94.04,94.14,93.41,93.41,40828.0,84.9154,85.0057,84.3466,84.3466,40828.0
2020-03-02 11:00:00,93.3,93.7,93.28,93.36,31853.0,84.2472,84.6084,84.2292,84.3014,31853.0
2020-03-02 11:05:00,93.39,93.54,93.02,93.2,23184.0,84.3285,84.4639,83.9944,84.1569,23184.0
2020-03-02 11:10:00,93.19,93.95,93.14,93.95,41885.0,84.1479,84.8342,84.1028,84.8342,41885.0
2020-03-02 11:15:00,93.95,94.02,93.66,93.7,23639.0,84.8342,84.8974,84.5723,84.6084,23639.0
2020-03-02 11:20:00,93.73,94.39,93.72,94.05,38191.0,84.6355,85.2315,84.6265,84.9245,38191.0
2020-03-02 11:25:00,94.05,94.51,94.05,94.38,42211.0,84.9245,85.3398,84.9245,85.2224,42211.0
2020-03-02 11:30:00,94.45,94.76,94.17,94.48,46359.0,85.2856,85.5656,85.0328,85.3127,46359.0
2020-03-02 11:35:00,94.51,95.01,94.42,95.01,35502.0,85.3398,85.7913,85.2586,85.7913,35502.0
2020-03-02 11:40:00,95.01,95.01,94.49,94.76,29015.0,85.7913,85.7913,85.3218,85.5656,29015.0
2020-03-02 11:45:00,94.76,94.94,94.62,94.91,28015.0,85.5656,85.7281,85.4391,85.701,28015.0
2020-03-02 11:50:00,94.91,95.15,94.62,95.03,24920.0,85.701,85.9177,85.4391,85.8094,24920.0
2020-03-02 11:55:00,95.07,95.21,94.73,94.77,30046.0,85.8455,85.9719,85.5385,85.5746,30046.0
2020-03-02 12:00:00,94.81,94.83,94.65,94.68,34581.0,85.6107,85.6288,85.4662,85.4933,34581.0
2020-03-02 12:05:00,94.7,95.03,94.68,94.74,25137.0,85.5114,85.8094,85.4933,85.5475,25137.0
2020-03-02 12:10:00,94.75,94.88,94.62,94.69,20039.0,85.5565,85.6739,85.4391,85.5024,20039.0
2020-03-02 12:15:00,94.7,94.7,94.38,94.54,19402.0,85.5114,85.5114,85.2224,85.3669,19402.0
2020-03-02 12:20:00,94.48,94.58,94.13,94.16,18958.0,85.3127,85.403,84.9967,85.0238,18958.0
2020-03-02 12:25:00,94.18,94.42,94.18,94.31,20246.0,85.0418,85.2586,85.0418,85.1592,20246.0
2020-03-02 12:30:00,94.36,94.7,94.32,94.67,24528.0,85.2044,85.5114,85.1683,85.4843,24528.0
2020-03-02 12:35:00,94.69,94.94,94.69,94.9,29252.0,85.5024,85.7281,85.5024,85.692,29252.0
2020-03-02 12:40:00,94.9,94.96,94.58,94.73,20167.0,85.692,85.7462,85.403,85.5385,20167.0
2020-03-02 12:45:00,94.75,94.92,94.75,94.92,18714.0,85.5565,85.71,85.5565,85.71,18714.0
2020-03-02 12:50:00,94.94,94.99,94.66,94.86,22282.0,85.7281,85.7732,85.4753,85.6559,22282.0
2020-03-02 12:55:00,94.83,94.9,94.65,94.83,23259.0,85.6288,85.692,85.4662,85.6288,23259.0
2020-03-02 13:00:00,94.89,95.01,94.76,94.99,25471.0,85.683,85.7913,85.5656,85.7732,25471.0
2020-03-02 13:05:00,94.96,94.97,94.57,94.7,19899.0,85.7462,85.7552,85.394,85.5114,19899.0
2020-03-02 13:10:00,94.74,94.83,94.55,94.69,20150.0,85.5475,85.6288,85.3759,85.5024,20150.0
2020-03-02 13:15:00,94.7,94.72,94.28,94.35,27633.0,85.5114,85.5294,85.1321,85.1953,27633.0
2020-03-02 13:20:00,94.47,94.48,94.3,94.4,23390.0,85.3037,85.3127,85.1502,85.2405,23390.0
2020-03-02 13:25:00,94.4,94.5,94.08,94.3,30804.0,85.2405,85.3308,84.9515,85.1502,30804.0
2020-03-02 13:30:00,94.29,94.41,94.13,94.41,24512.0,85.1412,85.2495,84.9967,85.2495,24512.0
2020-03-02 13:35:00,94.35,94.69,94.35,94.64,22391.0,85.1953,85.5024,85.1953,85.4572,22391.0
2020-03-02 13:40:00,94.66,94.73,94.43,94.6,34585.0,85.4753,85.5385,85.2676,85.4211,34585.0
2020-03-02 13:45:00,94.63,94.74,94.38,94.54,22674.0,85.4482,85.5475,85.2224,85.3669,22674.0
2020-03-02 13:50:00,94.5,94.78,94.34,94.45,26512.0,85.3308,85.5836,85.1863,85.2856,26512.0
2020-03-02 13:55:00,94.45,95.06,94.45,95.01,33368.0,85.2856,85.8365,85.2856,85.7913,33368.0
2020-03-02 14:00:00,95.0,95.15,94.88,94.97,33836.0,85.7823,85.9177,85.6739,85.7552,33836.0
2020-03-02 14:05:00,94.97,95.17,94.75,95.16,31773.0,85.7552,85.9358,85.5565,85.9268,31773.0
2020-03-02 14:10:00,95.16,95.16,94.94,95.13,36348.0,85.9268,85.9268,85.7281,85.8997,36348.0
2020-03-02 14:15:00,95.13,95.16,94.87,94.97,25808.0,85.8997,85.9268,85.6649,85.7552,25808.0
2020-03-02 14:20:00,94.97,95.06,94.75,94.78,27421.0,85.7552,85.8365,85.5565,85.5836,27421.0
2020-03-02 14:25:00,94.78,94.99,94.59,94.66,30512.0,85.5836,85.7732,85.4121,85.4753,30512.0
2020-03-02 14:30:00,94.7,94.82,94.46,94.47,46074.0,85.5114,85.6197,85.2947,85.3037,46074.0
2020-03-02 14:35:00,94.47,94.47,94.04,94.14,50310.0,85.3037,85.3037,84.9154,85.0057,50310.0
2020-03-02 14:40:00,94.13,94.23,93.9,94.21,56115.0,84.9967,85.087,84.789,85.0689,56115.0
2020-03-02 14:45:00,94.21,94.52,94.0,94.44,30621.0,85.0689,85.3489,84.8793,85.2766,30621.0
2020-03-02 14:50:00,94.44,94.61,94.21,94.61,27681.0,85.2766,85.4301,85.0689,85.4301,27681.0
2020-03-02 14:55:00,94.63,94.68,94.18,94.26,30391.0,85.4482,85.4933,85.0418,85.1141,30391.0
2020-03-02 15:00:00,94.26,94.79,94.26,94.68,36668.0,85.1141,85.5927,85.1141,85.4933,36668.0
2020-03-02 15:05:00,94.67,94.85,94.67,94.67,45191.0,85.4843,85.6468,85.4843,85.4843,45191.0
2020-03-02 15:10:00,94.68,94.8,94.52,94.7,42704.0,85.4933,85.6017,85.3489,85.5114,42704.0
2020-03-02 15:15:00,94.68,94.86,94.53,94.61,39604.0,85.4933,85.6559,85.3579,85.4301,39604.0
2020-03-02 15:20:00,94.63,94.99,94.62,94.98,61027.0,85.4482,85.7732,85.4391,85.7642,61027.0
2020-03-02 15:25:00,94.97,95.09,94.84,95.04,73897.0,85.7552,85.8635,85.6378,85.8184,73897.0
2020-03-02 15:30:00,95.04,95.15,94.89,95.05,76976.0,85.8184,85.9177,85.683,85.8274,76976.0
2020-03-02 15:35:00,95.05,95.2,94.94,95.09,102738.0,85.8274,85.9629,85.7281,85.8635,102738.0
2020-03-02 15:40:00,95.09,95.22,94.93,95.01,78634.0,85.8635,85.9809,85.7191,85.7913,78634.0
2020-03-02 15:45:00,95.05,95.51,95.02,95.15,133561.0,85.8274,86.2428,85.8003,85.9177,133561.0
2020-03-02 15:50:00,95.15,95.72,95.15,95.72,195745.0,85.9177,86.4324,85.9177,86.4324,195745.0
2020-03-02 15:55:00,95.72,95.75,95.27,95.71,311275.0,86.4324,86.4595,86.0261,86.4234,311275.0
2020-03-03 09:30:00,96.27,96.27,95.27,95.61,114581.0,86.9291,86.9291,86.0261,86.3331,114581.0
2020-03-03 09:35:00,95.6,96.43,95.26,96.43,36930.0,86.3241,87.0735,86.017,87.0735,36930.0
2020-03-03 09:40:00,96.43,96.72,96.17,96.69,72249.0,87.0735,87.3354,86.8388,87.3083,72249.0
2020-03-03 09:45:00,96.65,96.72,96.21,96.4,52735.0,87.2722,87.3354,86.8749,87.0464,52735.0
2020-03-03 09:50:00,96.35,96.36,95.72,96.0,37609.0,87.0013,87.0103,86.4324,86.6852,37609.0
2020-03-03 09:55:00,96.0,96.46,95.78,96.45,35172.0,86.6852,87.1006,86.4866,87.0916,35172.0
2020-03-03 10:00:00,96.43,99.15,96.32,98.85,72568.0,87.0735,89.5296,86.9742,89.2587,72568.0
2020-03-03 10:05:00,98.97,99.26,97.63,97.87,57628.0,89.3671,89.6289,88.1571,88.3738,57628.0
2020-03-03 10:10:00,97.92,98.22,96.82,96.92,36380.0,88.419,88.6898,87.4257,87.516,36380.0
2020-03-03 10:15:00,96.92,96.92,96.26,96.74,24939.0,87.516,87.516,86.92,87.3534,24939.0
2020-03-03 10:20:00,96.83,97.46,96.58,97.39,24999.0,87.4347,88.0036,87.209,87.9404,24999.0
2020-03-03 10:25:00,97.28,97.54,97.0,97.49,111292.0,87.8411,88.0758,87.5882,88.0307,111292.0
2020-03-03 10:30:00,97.38,97.8,97.05,97.05,49960.0,87.9313,88.3106,87.6334,87.6334,49960.0
2020-03-03 10:35:00,97.1,97.47,97.05,97.05,13499.0,87.6785,88.0126,87.6334,87.6334,13499.0
2020-03-03 10:40:00,97.05,97.63,96.99,97.42,17858.0,87.6334,88.1571,87.5792,87.9675,17858.0
2020-03-03 10:45:00,97.37,97.41,96.41,96.62,19944.0,87.9223,87.9584,87.0555,87.2451,19944.0
2020-03-03 10:50:00,96.63,96.78,96.45,96.7,26889.0,87.2541,87.3896,87.0916,87.3173,26889.0
2020-03-03 10:55:00,96.65,97.2,96.61,97.12,17317.0,87.2722,87.7688,87.2361,87.6966,17317.0
2020-03-03 11:00:00,97.1,97.32,96.79,96.93,19256.0,87.6785,87.8772,87.3986,87.525,19256.0
2020-03-03 11:05:00,96.85,96.86,96.4,96.44,30159.0,87.4528,87.4618,87.0464,87.0826,30159.0
2020-03-03 11:10:00,96.44,96.45,95.53,95.71,33841.0,87.0826,87.0916,86.2609,86.4234,33841.0
2020-03-03 11:15:00,95.78,96.21,95.59,95.66,42829.0,86.4866,86.8749,86.315,86.3782,42829.0
2020-03-03 11:20:00,95.57,95.79,94.73,94.73,26045.0,86.297,86.4956,85.5385,85.5385,26045.0
2020-03-03 11:25:00,94.74,95.01,94.29,94.54,30466.0,85.5475,85.7913,85.1412,85.3669,30466.0
2020-03-03 11:30:00,94.55,94.88,94.46,94.88,23286.0,85.3759,85.6739,85.2947,85.6739,23286.0
2020-03-03 11:35:00,94.88,95.51,94.83,95.51,23296.0,85.6739,86.2428,85.6288,86.2428,23296.0
2020-03-03 11:40:00,95.53,95.6,95.31,95.47,28713.0,86.2609,86.3241,86.0622,86.2067,28713.0
2020-03-03 11:45:00,95.46,95.55,95.08,95.16,20207.0,86.1976,86.2789,85.8545,85.9268,20207.0
2020-03-03 11:50:00,95.2,96.16,95.16,95.92,30548.0,85.9629,86.8297,85.9268,86.613,30548.0
2020-03-03 11:55:00,95.92,96.22,95.81,96.08,16041.0,86.613,86.8839,86.5137,86.7575,16041.0
2020-03-03 12:00:00,96.07,96.08,95.81,96.08,18573.0,86.7485,86.7575,86.5137,86.7575,18573.0
2020-03-03 12:05:00,96.08,96.41,95.94,96.4,16330.0,86.7575,87.0555,86.6311,87.0464,16330.0
2020-03-03 12:10:00,96.34,96.35,95.78,95.83,31063.0,86.9923,87.0013,86.4866,86.5317,31063.0
2020-03-03 12:15:00,95.89,95.96,95.76,95.88,19140.0,86.5859,86.6491,86.4685,86.5769,19140.0
2020-03-03 12:20:00,95.87,96.05,95.79,96.02,15820.0,86.5679,86.7304,86.4956,86.7033,15820.0
2020-03-03 12:25:00,96.04,96.12,95.56,95.63,20894.0,86.7214,86.7936,86.2879,86.3511,20894.0
2020-03-03 12:30:00,95.69,95.78,95.34,95.49,26385.0,86.4053,86.4866,86.0893,86.2247,26385.0
2020-03-03 12:35:00,95.51,95.79,95.45,95.79,47602.0,86.2428,86.4956,86.1886,86.4956,47602.0
2020-03-03 12:40:00,95.77,95.96,95.62,95.69,39884.0,86.4776,86.6491,86.3421,86.4053,39884.0
2020-03-03 12:45:00,95.77,96.11,95.77,95.96,75945.0,86.4776,86.7846,86.4776,86.6491,75945.0
2020-03-03 12:50:00,96.01,96.03,95.67,95.69,13065.0,86.6943,86.7123,86.3873,86.4053,13065.0
2020-03-03 12:55:00,95.64,95.78,95.45,95.66,24801.0,86.3602,86.4866,86.1886,86.3782,24801.0
2020-03-03 13:00:00,95.64,95.64,95.13,95.32,22791.0,86.3602,86.3602,85.8997,86.0712,22791.0
2020-03-03 13:05:00,95.29,95.37,95.14,95.2,14250.0,86.0441,86.1164,85.9087,85.9629,14250.0
2020-03-03 13:10:00,95.19,95.3,94.95,94.99,9699.0,85.9538,86.0532,85.7371,85.7732,9699.0
2020-03-03 13:15:00,95.04,95.26,94.84,94.97,16503.0,85.8184,86.017,85.6378,85.7552,16503.0
2020-03-03 13:20:00,95.07,95.18,94.75,94.91,16637.0,85.8455,85.9448,85.5565,85.701,16637.0
2020-03-03 13:25:00,94.86,94.97,94.49,94.88,25561.0,85.6559,85.7552,85.3218,85.6739,25561.0
2020-03-03 13:30:00,94.9,95.26,94.69,95.24,26128.0,85.692,86.017,85.5024,85.999,26128.0
2020-03-03 13:35:00,95.19,95.45,94.77,94.94,126756.0,85.9538,86.1886,85.5746,85.7281,126756.0
2020-03-03 13:40:00,94.85,94.93,94.5,94.57,108969.0,85.6468,85.7191,85.3308,85.394,108969.0
2020-03-03 13:45:00,94.56,94.83,94.41,94.42,39427.0,85.385,85.6288,85.2495,85.2586,39427.0
2020-03-03 13:50:00,94.45,94.51,94.11,94.24,45325.0,85.2856,85.3398,84.9786,85.096,45325.0
2020-03-03 13:55:00,94.22,94.26,93.89,93.92,53728.0,85.078,85.1141,84.78,84.8071,53728.0
2020-03-03 14:00:00,94.01,94.19,93.79,93.84,63730.0,84.8883,85.0509,84.6897,84.7348,63730.0
2020-03-03 14:05:00,93.88,93.89,93.21,93.21,56837.0,84.7709,84.78,84.166,84.166,56837.0
2020-03-03 14:10:00,93.22,94.12,93.21,93.88,32180.0,84.175,84.9877,84.166,84.7709,32180.0
2020-03-03 14:15:00,93.87,93.87,93.19,93.21,40149.0,84.7619,84.7619,84.1479,84.166,40149.0
2020-03-03 14:20:00,93.24,93.68,93.03,93.39,53819.0,84.193,84.5904,84.0034,84.3285,53819.0
2020-03-03 14:25:00,93.36,94.06,93.35,93.9,41666.0,84.3014,84.9335,84.2924,84.789,41666.0
2020-03-03 14:30:00,93.94,94.08,93.68,94.02,40371.0,84.8251,84.9515,84.5904,84.8974,40371.0
2020-03-03 14:35:00,94.02,94.03,93.5,93.5,40581.0,84.8974,84.9064,84.4278,84.4278,40581.0
2020-03-03 14:40:00,93.48,93.5,93.2,93.36,57756.0,84.4098,84.4278,84.1569,84.3014,57756.0
2020-03-03 14:45:00,93.32,94.08,93.31,93.93,75685.0,84.2653,84.9515,84.2563,84.8161,75685.0
2020-03-03 14:50:00,93.95,94.26,93.73,94.21,62042.0,84.8342,85.1141,84.6355,85.0689,62042.0
2020-03-03 14:55:00,94.25,94.32,93.89,94.14,55177.0,85.105,85.1683,84.78,85.0057,55177.0
2020-03-03 15:00:00,94.14,94.4,93.89,94.4,53928.0,85.0057,85.2405,84.78,85.2405,53928.0
2020-03-03 15:05:00,94.37,94.39,93.74,93.89,29092.0,85.2134,85.2315,84.6445,84.78,29092.0
2020-03-03 15:10:00,93.9,94.67,93.86,94.53,41150.0,84.789,85.4843,84.7529,85.3579,41150.0
2020-03-03 15:15:00,94.49,94.57,94.23,94.39,49667.0,85.3218,85.394,85.087,85.2315,49667.0
2020-03-03 15:20:00,94.45,94.45,93.86,93.97,36054.0,85.2856,85.2856,84.7529,84.8522,36054.0
2020-03-03 15:25:00,94.0,94.82,93.99,94.72,54710.0,84.8793,85.6197,84.8703,85.5294,54710.0
2020-03-03 15:30:00,94.72,94.72,93.91,94.22,42548.0,85.5294,85.5294,84.798,85.078,42548.0
2020-03-03 15:35:00,94.24,94.3,93.32,93.43,53329.0,85.096,85.1502,84.2653,84.3646,53329.0
2020-03-03 15:40:00,93.45,94.21,93.39,94.16,46948.0,84.3827,85.0689,84.3285,85.0238,46948.0
2020-03-03 15:45:00,94.11,94.43,93.56,93.56,62326.0,84.9786,85.2676,84.482,84.482,62326.0
2020-03-03 15:50:00,93.5,93.54,92.69,93.21,104984.0,84.4278,84.4639,83.6964,84.166,104984.0
2020-03-03 15:55:00,93.23,93.66,92.49,92.81,241198.0,84.184,84.5723,83.5158,83.8048,241198.0
2020-03-04 09:30:00,94.71,95.87,94.54,95.59,93694.0,85.5204,86.5679,85.3669,86.315,93694.0
2020-03-04 09:35:00,95.59,95.6,94.6,94.86,35723.0,86.315,86.3241,85.4211,85.6559,35723.0
2020-03-04 09:40:00,94.87,94.95,94.42,94.75,41540.0,85.6649,85.7371,85.2586,85.5565,41540.0
2020-03-04 09:45:00,94.83,95.08,94.44,94.61,54484.0,85.6288,85.8545,85.2766,85.4301,54484.0
2020-03-04 09:50:00,94.7,95.27,94.67,94.83,24249.0,85.5114,86.0261,85.4843,85.6288,24249.0
2020-03-04 09:55:00,94.91,95.03,94.67,94.89,28310.0,85.701,85.8094,85.4843,85.683,28310.0
2020-03-04 10:00:00,94.98,95.44,94.83,95.14,48653.0,85.7642,86.1796,85.6288,85.9087,48653.0
2020-03-04 10:05:00,95.11,95.65,94.78,95.51,34132.0,85.8816,86.3692,85.5836,86.2428,34132.0
2020-03-04 10:10:00,95.52,95.95,95.45,95.83,43774.0,86.2518,86.6401,86.1886,86.5317,43774.0
2020-03-04 10:15:00,95.82,96.35,95.64,96.34,50146.0,86.5227,87.0013,86.3602,86.9923,50146.0
2020-03-04 10:20:00,96.34,96.59,96.09,96.38,121411.0,86.9923,87.218,86.7665,87.0284,121411.0
2020-03-04 10:25:00,96.35,96.56,96.33,96.45,28943.0,87.0013,87.1909,86.9832,87.0916,28943.0
2020-03-04 10:30:00,96.45,96.5,96.19,96.26,93951.0,87.0916,87.1367,86.8568,86.92,93951.0
2020-03-04 10:35:00,96.26,96.38,96.0,96.1,55445.0,86.92,87.0284,86.6852,86.7755,55445.0
2020-03-04 10:40:00,96.09,96.39,95.92,96.38,45014.0,86.7665,87.0374,86.613,87.0284,45014.0
2020-03-04 10:45:00,96.38,96.42,96.07,96.4,30890.0,87.0284,87.0645,86.7485,87.0464,30890.0
2020-03-04 10:50:00,96.39,96.51,96.16,96.21,43935.0,87.0374,87.1458,86.8297,86.8749,43935.0
2020-03-04 10:55:00,96.19,96.31,95.99,96.14,36987.0,86.8568,86.9652,86.6762,86.8117,36987.0
2020-03-04 11:00:00,96.14,96.42,96.13,96.17,30920.0,86.8117,87.0645,86.8026,86.8388,30920.0
2020-03-04 11:05:00,96.14,96.43,95.96,96.26,29983.0,86.8117,87.0735,86.6491,86.92,29983.0
2020-03-04 11:10:00,96.31,96.52,96.25,96.45,20473.0,86.9652,87.1548,86.911,87.0916,20473.0
2020-03-04 11:15:00,96.45,96.48,96.17,96.39,28679.0,87.0916,87.1187,86.8388,87.0374,28679.0
2020-03-04 11:20:00,96.42,96.51,96.17,96.49,21476.0,87.0645,87.1458,86.8388,87.1277,21476.0
2020-03-04 11:25:00,96.52,96.71,96.33,96.71,34374.0,87.1548,87.3264,86.9832,87.3264,34374.0
2020-03-04 11:30:00,96.73,96.8,96.33,96.74,35500.0,87.3444,87.4076,86.9832,87.3534,35500.0
2020-03-04 11:35:00,96.74,96.75,96.27,96.3,29755.0,87.3534,87.3625,86.9291,86.9561,29755.0
2020-03-04 11:40:00,96.27,96.32,95.93,96.24,44659.0,86.9291,86.9742,86.622,86.902,44659.0
2020-03-04 11:45:00,96.27,96.37,96.03,96.09,21784.0,86.9291,87.0193,86.7123,86.7665,21784.0
2020-03-04 11:50:00,96.11,96.32,96.07,96.07,16337.0,86.7846,86.9742,86.7485,86.7485,16337.0
2020-03-04 11:55:00,96.08,96.37,96.06,96.19,30222.0,86.7575,87.0193,86.7394,86.8568,30222.0
2020-03-04 12:00:00,96.24,96.48,96.2,96.31,23225.0,86.902,87.1187,86.8658,86.9652,23225.0
2020-03-04 12:05:00,96.38,96.4,96.15,96.31,30568.0,87.0284,87.0464,86.8207,86.9652,30568.0
2020-03-04 12:10:00,96.29,96.54,96.2,96.53,26479.0,86.9471,87.1729,86.8658,87.1638,26479.0
2020-03-04 12:15:00,96.49,96.64,96.37,96.41,17735.0,87.1277,87.2632,87.0193,87.0555,17735.0
2020-03-04 12:20:00,96.46,96.54,96.32,96.51,15337.0,87.1006,87.1729,86.9742,87.1458,15337.0
2020-03-04 12:25:00,96.56,96.8,96.47,96.75,20299.0,87.1909,87.4076,87.1096,87.3625,20299.0
2020-03-04 12:30:00,96.75,96.79,96.56,96.62,22334.0,87.3625,87.3986,87.1909,87.2451,22334.0
2020-03-04 12:35:00,96.65,96.81,96.57,96.59,11941.0,87.2722,87.4167,87.1999,87.218,11941.0
2020-03-04 12:40:00,96.62,96.75,96.55,96.72,17468.0,87.2451,87.3625,87.1819,87.3354,17468.0
2020-03-04 12:45:00,96.75,96.99,96.69,96.99,19739.0,87.3625,87.5792,87.3083,87.5792,19739.0
2020-03-04 12:50:00,96.99,97.24,96.92,97.14,42798.0,87.5792,87.8049,87.516,87.7146,42798.0
2020-03-04 12:55:00,97.14,97.22,96.98,97.19,16511.0,87.7146,87.7869,87.5702,87.7598,16511.0
2020-03-04 13:00:00,97.19,97.31,97.12,97.26,18579.0,87.7598,87.8681,87.6966,87.823,18579.0
2020-03-04 13:05:00,97.29,97.43,97.16,97.18,30093.0,87.8501,87.9765,87.7327,87.7508,30093.0
2020-03-04 13:10:00,97.21,97.24,97.08,97.24,19231.0,87.7778,87.8049,87.6605,87.8049,19231.0
2020-03-04 13:15:00,97.28,97.48,97.23,97.47,16663.0,87.8411,88.0216,87.7959,88.0126,16663.0
2020-03-04 13:20:00,97.47,97.51,97.39,97.42,18747.0,88.0126,88.0487,87.9404,87.9675,18747.0
2020-03-04 13:25:00,97.42,97.46,97.32,97.41,23101.0,87.9675,88.0036,87.8772,87.9584,23101.0
2020-03-04 13:30:00,97.42,97.7,97.36,97.69,16916.0,87.9675,88.2203,87.9133,88.2113,16916.0
2020-03-04 13:35:00,97.69,97.71,97.42,97.43,24354.0,88.2113,88.2293,87.9675,87.9765,24354.0
2020-03-04 13:40:00,97.47,97.55,97.38,97.45,20770.0,88.0126,88.0849,87.9313,87.9946,20770.0
2020-03-04 13:45:00,97.48,97.51,97.31,97.44,25620.0,88.0216,88.0487,87.8681,87.9855,25620.0
2020-03-04 13:50:00,97.44,97.58,97.4,97.47,31865.0,87.9855,88.1119,87.9494,88.0126,31865.0
2020-03-04 13:55:00,97.48,97.49,97.26,97.31,28018.0,88.0216,88.0307,87.823,87.8681,28018.0
2020-03-04 14:00:00,97.36,97.44,97.06,97.16,18362.0,87.9133,87.9855,87.6424,87.7327,18362.0
2020-03-04 14:05:00,97.17,97.4,97.08,97.26,24092.0,87.7417,87.9494,87.6605,87.823,24092.0
2020-03-04 14:10:00,97.27,97.45,97.15,97.17,22406.0,87.832,87.9946,87.7237,87.7417,22406.0
2020-03-04 14:15:00,97.19,97.44,97.18,97.3,42157.0,87.7598,87.9855,87.7508,87.8591,42157.0
2020-03-04 14:20:00,97.26,97.37,97.15,97.29,33543.0,87.823,87.9223,87.7237,87.8501,33543.0
2020-03-04 14:25:00,97.31,97.46,97.28,97.36,41482.0,87.8681,88.0036,87.8411,87.9133,41482.0
2020-03-04 14:30:00,97.37,97.66,97.37,97.53,34013.0,87.9223,88.1842,87.9223,88.0668,34013.0
2020-03-04 14:35:00,97.56,97.6,97.11,97.13,50977.0,88.0939,88.13,87.6875,87.7056,50977.0
2020-03-04 14:40:00,97.15,97.37,97.1,97.29,63179.0,87.7237,87.9223,87.6785,87.8501,63179.0
2020-03-04 14:45:00,97.28,97.3,97.05,97.11,32448.0,87.8411,87.8591,87.6334,87.6875,32448.0
2020-03-04 14:50:00,97.14,97.25,96.98,97.11,46295.0,87.7146,87.814,87.5702,87.6875,46295.0
2020-03-04 14:55:00,97.06,97.38,97.06,97.27,30628.0,87.6424,87.9313,87.6424,87.832,30628.0
2020-03-04 15:00:00,97.23,97.32,97.14,97.3,53116.0,87.7959,87.8772,87.7146,87.8591,53116.0
2020-03-04 15:05:00,97.29,97.38,96.94,96.94,46883.0,87.8501,87.9313,87.534,87.534,46883.0
2020-03-04 15:10:00,96.98,97.24,96.92,97.19,51301.0,87.5702,87.8049,87.516,87.7598,51301.0
2020-03-04 15:15:00,97.2,97.22,97.01,97.06,38683.0,87.7688,87.7869,87.5972,87.6424,38683.0
2020-03-04 15:20:00,97.07,97.27,97.07,97.24,46579.0,87.6514,87.832,87.6514,87.8049,46579.0
2020-03-04 15:25:00,97.24,97.47,97.24,97.47,39554.0,87.8049,88.0126,87.8049,88.0126,39554.0
2020-03-04 15:30:00,97.48,97.92,97.45,97.83,54416.0,88.0216,88.419,87.9946,88.3377,54416.0
2020-03-04 15:35:00,97.83,98.03,97.76,97.97,61321.0,88.3377,88.5183,88.2745,88.4641,61321.0
2020-03-04 15:40:00,97.98,98.02,97.56,97.61,41996.0,88.4731,88.5093,88.0939,88.139,41996.0
2020-03-04 15:45:00,97.59,97.73,97.45,97.6,60658.0,88.121,88.2474,87.9946,88.13,60658.0
2020-03-04 15:50:00,97.57,98.1,97.54,97.98,84401.0,88.1029,88.5815,88.0758,88.4731,84401.0
2020-03-04 15:55:00,98.0,98.2,97.98,98.12,153713.0,88.4912,88.6718,88.4731,88.5995,153713.0
2020-03-05 09:30:00,94.92,95.11,94.28,94.78,93863.0,85.71,85.8816,85.1321,85.5836,93863.0
2020-03-05 09:35:00,94.72,95.11,94.68,94.83,47216.0,85.5294,85.8816,85.4933,85.6288,47216.0
2020-03-05 09:40:00,94.9,95.35,94.7,95.35,38119.0,85.692,86.0983,85.5114,86.0983,38119.0
2020-03-05 09:45:00,95.36,95.36,94.82,94.94,31402.0,86.1073,86.1073,85.6197,85.7281,31402.0
2020-03-05 09:50:00,94.97,95.29,94.88,95.23,42894.0,85.7552,86.0441,85.6739,85.99,42894.0
2020-03-05 09:55:00,95.21,95.63,95.06,95.63,37920.0,85.9719,86.3511,85.8365,86.3511,37920.0
2020-03-05 10:00:00,95.63,95.71,95.35,95.45,29948.0,86.3511,86.4234,86.0983,86.1886,29948.0
2020-03-05 10:05:00,95.45,95.45,95.21,95.34,44933.0,86.1886,86.1886,85.9719,86.0893,44933.0
2020-03-05 10:10:00,95.34,95.97,95.28,95.96,53775.0,86.0893,86.6582,86.0351,86.6491,53775.0
2020-03-05 10:15:00,95.94,96.17,95.79,96.06,27066.0,86.6311,86.8388,86.4956,86.7394,27066.0
2020-03-05 10:20:00,96.07,96.29,95.91,95.92,28865.0,86.7485,86.9471,86.604,86.613,28865.0
2020-03-05 10:25:00,95.95,95.95,95.7,95.79,21401.0,86.6401,86.6401,86.4144,86.4956,21401.0
2020-03-05 10:30:00,95.79,95.83,95.62,95.7,20596.0,86.4956,86.5317,86.3421,86.4144,20596.0
2020-03-05 10:35:00,95.7,95.7,95.38,95.38,19381.0,86.4144,86.4144,86.1254,86.1254,19381.0
2020-03-05 10:40:00,95.42,95.65,95.42,95.53,30299.0,86.1615,86.3692,86.1615,86.2609,30299.0
2020-03-05 10:45:00,95.53,95.87,95.47,95.82,23331.0,86.2609,86.5679,86.2067,86.5227,23331.0
2020-03-05 10:50:00,95.87,95.98,95.65,95.93,23037.0,86.5679,86.6672,86.3692,86.622,23037.0
2020-03-05 10:55:00,95.93,95.93,95.58,95.67,32808.0,86.622,86.622,86.306,86.3873,32808.0
2020-03-05 11:00:00,95.66,95.85,95.61,95.82,25138.0,86.3782,86.5498,86.3331,86.5227,25138.0
2020-03-05 11:05:00,95.83,96.21,95.82,96.21,23448.0,86.5317,86.8749,86.5227,86.8749,23448.0
2020-03-05 11:10:00,96.21,96.35,96.11,96.31,19068.0,86.8749,87.0013,86.7846,86.9652,19068.0
2020-03-05 11:15:00,96.3,96.4,96.22,96.3,17290.0,86.9561,87.0464,86.8839,86.9561,17290.0
2020-03-05 11:20:00,96.33,96.33,96.0,96.01,18644.0,86.9832,86.9832,86.6852,86.6943,18644.0
2020-03-05 11:25:00,96.0,96.22,95.9,96.04,30822.0,86.6852,86.8839,86.595,86.7214,30822.0
2020-03-05 11:30:00,96.03,96.13,95.68,95.69,25415.0,86.7123,86.8026,86.3963,86.4053,25415.0
2020-03-05 11:35:00,95.68,95.74,95.45,95.62,20020.0,86.3963,86.4505,86.1886,86.3421,20020.0
2020-03-05 11:40:00,95.63,95.71,95.48,95.49,21355.0,86.3511,86.4234,86.2157,86.2247,21355.0
2020-03-05 11:45:00,95.49,95.67,95.42,95.59,15002.0,86.2247,86.3873,86.1615,86.315,15002.0
2020-03-05 11:50:00,95.63,95.69,95.46,95.59,17121.0,86.3511,86.4053,86.1976,86.315,17121.0
2020-03-05 11:55:00,95.6,95.6,95.17,95.38,17809.0,86.3241,86.3241,85.9358,86.1254,17809.0
2020-03-05 12:00:00,95.41,95.45,95.1,95.21,14561.0,86.1525,86.1886,85.8726,85.9719,14561.0
2020-03-05 12:05:00,95.2,95.22,95.08,95.2,30816.0,85.9629,85.9809,85.8545,85.9629,30816.0
2020-03-05 12:10:00,95.19,95.41,95.14,95.35,15515.0,85.9538,86.1525,85.9087,86.0983,15515.0
2020-03-05 12:15:00,95.35,95.39,95.02,95.07,18121.0,86.0983,86.1344,85.8003,85.8455,18121.0
2020-03-05 12:20:00,95.07,95.22,94.94,94.98,15730.0,85.8455,85.9809,85.7281,85.7642,15730.0
2020-03-05 12:25:00,95.0,95.17,94.88,95.13,20099.0,85.7823,85.9358,85.6739,85.8997,20099.0
2020-03-05 12:30:00,95.13,95.38,95.12,95.27,15605.0,85.8997,86.1254,85.8906,86.0261,15605.0
2020-03-05 12:35:00,95.28,95.33,94.78,94.81,31431.0,86.0351,86.0803,85.5836,85.6107,31431.0
2020-03-05 12:40:00,94.81,94.83,94.09,94.11,59118.0,85.6107,85.6288,84.9606,84.9786,59118.0
2020-03-05 12:45:00,94.09,94.39,93.91,94.36,31243.0,84.9606,85.2315,84.798,85.2044,31243.0
2020-03-05 12:50:00,94.32,94.41,94.16,94.31,18446.0,85.1683,85.2495,85.0238,85.1592,18446.0
2020-03-05 12:55:00,94.28,94.34,94.01,94.02,19136.0,85.1321,85.1863,84.8883,84.8974,19136.0
2020-03-05 13:00:00,93.98,94.17,93.98,94.01,18012.0,84.8612,85.0328,84.8612,84.8883,18012.0
2020-03-05 13:05:00,94.04,94.15,93.84,93.9,20713.0,84.9154,85.0148,84.7348,84.789,20713.0
2020-03-05 13:10:00,93.9,94.02,93.73,93.85,23106.0,84.789,84.8974,84.6355,84.7439,23106.0
2020-03-05 13:15:00,93.84,93.91,93.68,93.81,18349.0,84.7348,84.798,84.5904,84.7077,18349.0
2020-03-05 13:20:00,93.8,94.01,93.69,93.86,15558.0,84.6987,84.8883,84.5994,84.7529,15558.0
2020-03-05 13:25:00,93.9,94.09,93.88,94.05,26541.0,84.789,84.9606,84.7709,84.9245,26541.0
2020-03-05 13:30:00,94.05,94.25,93.88,94.25,23834.0,84.9245,85.105,84.7709,85.105,23834.0
2020-03-05 13:35:00,94.27,94.5,94.27,94.31,33391.0,85.1231,85.3308,85.1231,85.1592,33391.0
2020-03-05 13:40:00,94.31,94.36,94.2,94.29,26418.0,85.1592,85.2044,85.0599,85.1412,26418.0
2020-03-05 13:45:00,94.28,94.8,94.24,94.75,22334.0,85.1321,85.6017,85.096,85.5565,22334.0
2020-03-05 13:50:00,94.75,94.86,94.32,94.34,19476.0,85.5565,85.6559,85.1683,85.1863,19476.0
2020-03-05 13:55:00,94.34,94.63,94.33,94.58,17720.0,85.1863,85.4482,85.1773,85.403,17720.0
2020-03-05 14:00:00,94.58,94.58,94.1,94.14,16317.0,85.403,85.403,84.9696,85.0057,16317.0
2020-03-05 14:05:00,94.14,94.36,94.11,94.3,21508.0,85.0057,85.2044,84.9786,85.1502,21508.0
2020-03-05 14:10:00,94.3,94.67,94.25,94.58,22822.0,85.1502,85.4843,85.105,85.403,22822.0
2020-03-05 14:15:00,94.56,94.56,94.25,94.32,18232.0,85.385,85.385,85.105,85.1683,18232.0
2020-03-05 14:20:00,94.31,94.36,93.93,93.99,21185.0,85.1592,85.2044,84.8161,84.8703,21185.0
2020-03-05 14:25:00,93.99,94.08,93.84,93.88,19870.0,84.8703,84.9515,84.7348,84.7709,19870.0
2020-03-05 14:30:00,93.89,94.2,93.89,94.13,16661.0,84.78,85.0599,84.78,84.9967,16661.0
2020-03-05 14:35:00,94.07,94.52,94.05,94.43,22996.0,84.9425,85.3489,84.9245,85.2676,22996.0
2020-03-05 14:40:00,94.42,94.56,94.32,94.33,19681.0,85.2586,85.385,85.1683,85.1773,19681.0
2020-03-05 14:45:00,94.38,94.44,94.21,94.44,24703.0,85.2224,85.2766,85.0689,85.2766,24703.0
2020-03-05 14:50:00,94.47,94.59,94.24,94.24,25673.0,85.3037,85.4121,85.096,85.096,25673.0
2020-03-05 14:55:00,94.25,94.53,94.23,94.41,26036.0,85.105,85.3579,85.087,85.2495,26036.0
2020-03-05 15:00:00,94.42,94.42,94.01,94.05,23433.0,85.2586,85.2586,84.8883,84.9245,23433.0
2020-03-05 15:05:00,94.03,94.19,94.02,94.16,28286.0,84.9064,85.0509,84.8974,85.0238,28286.0
2020-03-05 15:10:00,94.2,94.21,93.51,93.68,107063.0,85.0599,85.0689,84.4369,84.5904,107063.0
2020-03-05 15:15:00,93.66,93.82,93.49,93.65,45988.0,84.5723,84.7168,84.4188,84.5633,45988.0
2020-03-05 15:20:00,93.65,93.92,93.63,93.7,63084.0,84.5633,84.8071,84.5452,84.6084,63084.0
2020-03-05 15:25:00,93.7,93.84,93.54,93.69,55696.0,84.6084,84.7348,84.4639,84.5994,55696.0
2020-03-05 15:30:00,93.66,94.17,93.62,94.06,47090.0,84.5723,85.0328,84.5362,84.9335,47090.0
2020-03-05 15:35:00,94.03,94.18,93.76,93.78,54886.0,84.9064,85.0418,84.6626,84.6807,54886.0
2020-03-05 15:40:00,93.79,93.87,93.38,93.68,44898.0,84.6897,84.7619,84.3195,84.5904,44898.0
2020-03-05 15:45:00,93.7,93.75,93.41,93.58,64080.0,84.6084,84.6536,84.3466,84.5001,64080.0
2020-03-05 15:50:00,93.58,93.97,93.32,93.38,161599.0,84.5001,84.8522,84.2653,84.3195,161599.0
2020-03-05 15:55:00,93.36,93.93,93.34,93.66,220797.0,84.3014,84.8161,84.2833,84.5723,220797.0
2020-03-06 09:30:00,90.31,91.16,90.08,90.77,92032.0,81.5473,82.3149,81.3397,81.9627,92032.0
2020-03-06 09:35:00,90.84,91.41,90.77,91.41,62266.0,82.0259,82.5406,81.9627,82.5406,62266.0
2020-03-06 09:40:00,91.41,91.41,90.9,91.1,46840.0,82.5406,82.5406,82.0801,82.2607,46840.0
2020-03-06 09:45:00,91.04,91.04,90.28,90.3,55037.0,82.2065,82.2065,81.5203,81.5383,55037.0
2020-03-06 09:50:00,90.29,90.7,90.2,90.55,44826.0,81.5293,81.8995,81.448,81.7641,44826.0
2020-03-06 09:55:00,90.55,91.03,90.49,90.98,41357.0,81.7641,82.1975,81.7099,82.1523,41357.0
2020-03-06 10:00:00,91.04,91.43,91.04,91.29,32032.0,82.2065,82.5587,82.2065,82.4323,32032.0
2020-03-06 10:05:00,91.44,91.48,91.11,91.33,38941.0,82.5677,82.6038,82.2697,82.4684,38941.0
2020-03-06 10:10:00,91.32,91.69,91.13,91.65,33832.0,82.4593,82.7934,82.2878,82.7573,33832.0
2020-03-06 10:15:00,91.64,91.79,91.48,91.49,26170.0,82.7483,82.8837,82.6038,82.6128,26170.0
2020-03-06 10:20:00,91.45,91.78,91.36,91.78,26181.0,82.5767,82.8747,82.4955,82.8747,26181.0
2020-03-06 10:25:00,91.78,92.78,91.78,92.68,68468.0,82.8747,83.7777,82.8747,83.6874,68468.0
2020-03-06 10:30:00,92.67,92.86,92.48,92.48,28908.0,83.6784,83.8499,83.5068,83.5068,28908.0
2020-03-06 10:35:00,92.51,93.07,92.36,93.01,28498.0,83.5339,84.0395,83.3984,83.9854,28498.0
2020-03-06 10:40:00,92.96,93.24,92.84,93.06,31580.0,83.9402,84.193,83.8319,84.0305,31580.0
2020-03-06 10:45:00,93.06,93.63,92.96,93.63,69349.0,84.0305,84.5452,83.9402,84.5452,69349.0
2020-03-06 10:50:00,93.63,93.74,93.37,93.51,35265.0,84.5452,84.6445,84.3104,84.4369,35265.0
2020-03-06 10:55:00,93.48,93.6,93.15,93.6,43304.0,84.4098,84.5181,84.1118,84.5181,43304.0
2020-03-06 11:00:00,93.6,93.82,93.26,93.5,87397.0,84.5181,84.7168,84.2111,84.4278,87397.0
2020-03-06 11:05:00,93.45,93.61,93.37,93.55,48225.0,84.3827,84.5271,84.3104,84.473,48225.0
2020-03-06 11:10:00,93.52,93.7,93.26,93.29,55977.0,84.4459,84.6084,84.2111,84.2382,55977.0
2020-03-06 11:15:00,93.32,93.34,92.96,93.08,31481.0,84.2653,84.2833,83.9402,84.0486,31481.0
2020-03-06 11:20:00,93.11,93.23,92.85,93.06,61295.0,84.0757,84.184,83.8409,84.0305,61295.0
2020-03-06 11:25:00,93.0,93.28,92.91,93.02,31015.0,83.9763,84.2292,83.8951,83.9944,31015.0
2020-03-06 11:30:00,93.06,93.46,93.02,93.37,42008.0,84.0305,84.3917,83.9944,84.3104,42008.0
2020-03-06 11:35:00,93.35,93.62,93.23,93.62,25727.0,84.2924,84.5362,84.184,84.5362,25727.0
2020-03-06 11:40:00,93.62,93.66,93.08,93.21,33378.0,84.5362,84.5723,84.0486,84.166,33378.0
2020-03-06 11:45:00,93.25,93.29,93.02,93.12,49156.0,84.2021,84.2382,83.9944,84.0847,49156.0
2020-03-06 11:50:00,93.11,93.49,93.05,93.33,28176.0,84.0757,84.4188,84.0215,84.2743,28176.0
2020-03-06 11:55:00,93.33,93.45,93.1,93.22,56302.0,84.2743,84.3827,84.0666,84.175,56302.0
2020-03-06 12:00:00,93.27,93.32,92.93,92.96,32997.0,84.2201,84.2653,83.9131,83.9402,32997.0
2020-03-06 12:05:00,92.96,93.11,92.85,92.85,58165.0,83.9402,84.0757,83.8409,83.8409,58165.0
2020-03-06 12:10:00,92.85,92.86,92.46,92.52,38462.0,83.8409,83.8499,83.4887,83.5429,38462.0
2020-03-06 12:15:00,92.52,92.58,92.13,92.18,31704.0,83.5429,83.5971,83.1907,83.2359,31704.0
2020-03-06 12:20:00,92.23,92.55,92.22,92.24,21191.0,83.281,83.57,83.272,83.2901,21191.0
2020-03-06 12:25:00,92.22,92.3,92.04,92.1,50377.0,83.272,83.3443,83.1095,83.1637,50377.0
2020-03-06 12:30:00,92.15,92.96,92.05,92.95,28668.0,83.2088,83.9402,83.1185,83.9312,28668.0
2020-03-06 12:35:00,92.96,93.05,92.77,92.95,20518.0,83.9402,84.0215,83.7687,83.9312,20518.0
2020-03-06 12:40:00,92.95,93.33,92.92,93.3,28535.0,83.9312,84.2743,83.9041,84.2472,28535.0
2020-03-06 12:45:00,93.33,93.58,93.15,93.15,30224.0,84.2743,84.5001,84.1118,84.1118,30224.0
2020-03-06 12:50:00,93.2,93.3,93.11,93.17,20667.0,84.1569,84.2472,84.0757,84.1298,20667.0
2020-03-06 12:55:00,93.18,93.38,93.11,93.29,14157.0,84.1389,84.3195,84.0757,84.2382,14157.0
2020-03-06 13:00:00,93.29,93.58,93.21,93.57,21608.0,84.2382,84.5001,84.166,84.491,21608.0
2020-03-06 13:05:00,93.58,93.8,93.47,93.56,30245.0,84.5001,84.6987,84.4007,84.482,30245.0
2020-03-06 13:10:00,93.55,93.62,93.05,93.07,19012.0,84.473,84.5362,84.0215,84.0395,19012.0
2020-03-06 13:15:00,93.09,93.35,93.08,93.35,22871.0,84.0576,84.2924,84.0486,84.2924,22871.0
2020-03-06 13:20:00,93.34,93.93,93.34,93.74,38542.0,84.2833,84.8161,84.2833,84.6445,38542.0
2020-03-06 13:25:00,93.75,93.75,93.34,93.47,16077.0,84.6536,84.6536,84.2833,84.4007,16077.0
2020-03-06 13:30:00,93.48,93.68,93.44,93.6,21544.0,84.4098,84.5904,84.3736,84.5181,21544.0
2020-03-06 13:35:00,93.6,93.84,93.46,93.79,15133.0,84.5181,84.7348,84.3917,84.6897,15133.0
2020-03-06 13:40:00,93.78,93.85,93.49,93.55,65720.0,84.6807,84.7439,84.4188,84.473,65720.0
2020-03-06 13:45:00,93.56,93.57,92.99,93.07,28953.0,84.482,84.491,83.9673,84.0395,28953.0
2020-03-06 13:50:00,93.07,93.07,92.59,92.61,28643.0,84.0395,84.0395,83.6061,83.6242,28643.0
2020-03-06 13:55:00,92.64,92.77,92.5,92.56,26135.0,83.6513,83.7687,83.5248,83.579,26135.0
2020-03-06 14:00:00,92.58,92.58,92.27,92.34,24727.0,83.5971,83.5971,83.3172,83.3804,24727.0
2020-03-06 14:05:00,92.43,92.49,92.1,92.3,18162.0,83.4616,83.5158,83.1637,83.3443,18162.0
2020-03-06 14:10:00,92.29,92.44,92.25,92.28,18992.0,83.3352,83.4707,83.2991,83.3262,18992.0
2020-03-06 14:15:00,92.28,92.37,92.06,92.15,29634.0,83.3262,83.4075,83.1275,83.2088,29634.0
2020-03-06 14:20:00,92.15,92.3,92.0,92.06,30555.0,83.2088,83.3443,83.0734,83.1275,30555.0
2020-03-06 14:25:00,92.05,92.36,92.05,92.14,26573.0,83.1185,83.3984,83.1185,83.1998,26573.0
2020-03-06 14:30:00,92.17,92.19,91.7,91.7,25173.0,83.2269,83.2449,82.8025,82.8025,25173.0
2020-03-06 14:35:00,91.75,91.76,91.46,91.46,28642.0,82.8476,82.8567,82.5858,82.5858,28642.0
2020-03-06 14:40:00,91.49,91.51,91.31,91.35,24230.0,82.6128,82.6309,82.4503,82.4864,24230.0
2020-03-06 14:45:00,91.35,91.63,91.14,91.16,31228.0,82.4864,82.7393,82.2968,82.3149,31228.0
2020-03-06 14:50:00,91.21,91.25,90.96,91.09,34022.0,82.36,82.3961,82.1343,82.2517,34022.0
2020-03-06 14:55:00,91.13,91.33,91.04,91.11,29571.0,82.2878,82.4684,82.2065,82.2697,29571.0
2020-03-06 15:00:00,91.06,91.23,90.77,90.8,30258.0,82.2246,82.3781,81.9627,81.9898,30258.0
2020-03-06 15:05:00,90.87,91.02,90.8,90.83,25029.0,82.053,82.1885,81.9898,82.0169,25029.0
2020-03-06 15:10:00,90.88,91.34,90.88,90.95,29229.0,82.062,82.4774,82.062,82.1252,29229.0
2020-03-06 15:15:00,90.96,91.48,90.96,91.45,41045.0,82.1343,82.6038,82.1343,82.5767,41045.0
2020-03-06 15:20:00,91.45,91.47,91.13,91.4,38464.0,82.5767,82.5948,82.2878,82.5316,38464.0
2020-03-06 15:25:00,91.41,91.47,91.01,91.15,55833.0,82.5406,82.5948,82.1794,82.3058,55833.0
2020-03-06 15:30:00,91.12,91.9,91.01,91.73,105125.0,82.2787,82.9831,82.1794,82.8296,105125.0
2020-03-06 15:35:00,91.73,92.04,91.31,91.33,66879.0,82.8296,83.1095,82.4503,82.4684,66879.0
2020-03-06 15:40:00,91.38,91.85,91.3,91.82,54338.0,82.5135,82.9379,82.4413,82.9108,54338.0
2020-03-06 15:45:00,91.81,92.1,91.66,92.05,63039.0,82.9018,83.1637,82.7664,83.1185,63039.0
2020-03-06 15:50:00,92.07,92.84,92.02,92.53,123491.0,83.1366,83.8319,83.0914,83.5519,123491.0
2020-03-06 15:55:00,92.54,92.97,92.5,92.78,222448.0,83.561,83.9492,83.5248,83.7777,222448.0
2020-03-09 09:30:00,85.09,85.36,84.69,84.94,67378.0,76.8338,77.0776,76.4726,76.6984,67378.0
2020-03-09 09:35:00,84.94,84.94,84.94,84.94,0.0,76.6984,76.6984,76.6984,76.6984,0.0
2020-03-09 09:40:00,84.94,84.94,84.94,84.94,0.0,76.6984,76.6984,76.6984,76.6984,0.0
2020-03-09 09:45:00,84.94,84.94,84.94,84.94,0.0,76.6984,76.6984,76.6984,76.6984,0.0
2020-03-09 09:50:00,78.0,81.9,78.0,81.9,27500.0,70.4318,73.9534,70.4318,73.9534,27500.0
2020-03-09 09:55:00,81.9,81.9,81.9,81.9,0.0,73.9534,73.9534,73.9534,73.9534,0.0
2020-03-09 10:00:00,82.0,85.78,82.0,85.31,90475.0,74.0436,77.4569,74.0436,77.0325,90475.0
2020-03-09 10:05:00,85.31,86.28,85.15,86.02,105105.0,77.0325,77.9084,76.888,77.6736,105105.0
2020-03-09 10:10:00,86.01,86.11,85.27,85.57,58493.0,77.6646,77.7549,76.9964,77.2673,58493.0
2020-03-09 10:15:00,85.59,86.37,85.59,86.22,55220.0,77.2853,77.9896,77.2853,77.8542,55220.0
2020-03-09 10:20:00,86.22,86.25,85.37,85.5,81245.0,77.8542,77.8813,77.0867,77.204,81245.0
2020-03-09 10:25:00,85.5,85.96,85.29,85.6,61026.0,77.204,77.6194,77.0144,77.2943,61026.0
2020-03-09 10:30:00,85.55,86.22,85.55,85.97,54081.0,77.2492,77.8542,77.2492,77.6284,54081.0
2020-03-09 10:35:00,86.0,86.09,85.56,85.98,45399.0,77.6555,77.7368,77.2582,77.6375,45399.0
2020-03-09 10:40:00,86.05,86.24,85.66,85.77,43882.0,77.7007,77.8722,77.3485,77.4479,43882.0
2020-03-09 10:45:00,85.77,85.87,85.3,85.36,40070.0,77.4479,77.5381,77.0235,77.0776,40070.0
2020-03-09 10:50:00,85.39,85.42,84.71,84.71,45172.0,77.1047,77.1318,76.4907,76.4907,45172.0
2020-03-09 10:55:00,84.71,84.83,84.22,84.37,73980.0,76.4907,76.5991,76.0482,76.1837,73980.0
2020-03-09 11:00:00,84.32,84.55,84.12,84.47,56104.0,76.1385,76.3462,75.9579,76.274,56104.0
2020-03-09 11:05:00,84.47,84.69,84.4,84.57,42862.0,76.274,76.4726,76.2108,76.3643,42862.0
2020-03-09 11:10:00,84.66,84.81,84.46,84.54,52255.0,76.4456,76.581,76.265,76.3372,52255.0
2020-03-09 11:15:00,84.54,85.25,84.49,85.16,42988.0,76.3372,76.9783,76.292,76.897,42988.0
2020-03-09 11:20:00,85.16,85.19,84.89,85.15,34639.0,76.897,76.9241,76.6532,76.888,34639.0
2020-03-09 11:25:00,85.24,85.36,84.96,85.03,37749.0,76.9693,77.0776,76.7164,76.7797,37749.0
2020-03-09 11:30:00,84.95,85.05,84.63,85.0,70573.0,76.7074,76.7977,76.4185,76.7526,70573.0
2020-03-09 11:35:00,84.97,85.77,84.92,85.61,38290.0,76.7255,77.4479,76.6803,77.3034,38290.0
2020-03-09 11:40:00,85.61,85.95,85.56,85.89,30247.0,77.3034,77.6104,77.2582,77.5562,30247.0
2020-03-09 11:45:00,85.93,86.0,85.7,86.0,76956.0,77.5923,77.6555,77.3846,77.6555,76956.0
2020-03-09 11:50:00,86.0,86.0,85.74,85.87,47147.0,77.6555,77.6555,77.4208,77.5381,47147.0
2020-03-09 11:55:00,85.87,86.0,85.69,85.91,47958.0,77.5381,77.6555,77.3756,77.5743,47958.0
2020-03-09 12:00:00,85.89,85.98,85.54,85.75,48652.0,77.5562,77.6375,77.2402,77.4298,48652.0
2020-03-09 12:05:00,85.75,86.29,85.69,86.25,64701.0,77.4298,77.9174,77.3756,77.8813,64701.0
2020-03-09 12:10:00,86.25,86.47,86.01,86.01,31660.0,77.8813,78.0799,77.6646,77.6646,31660.0
2020-03-09 12:15:00,86.01,86.13,85.46,85.5,31140.0,77.6646,77.7729,77.1679,77.204,31140.0
2020-03-09 12:20:00,85.48,85.64,85.25,85.47,26543.0,77.186,77.3305,76.9783,77.177,26543.0
2020-03-09 12:25:00,85.46,85.53,85.28,85.28,39526.0,77.1679,77.2311,77.0054,77.0054,39526.0
2020-03-09 12:30:00,85.29,85.33,84.92,84.97,56484.0,77.0144,77.0505,76.6803,76.7255,56484.0
2020-03-09 12:35:00,84.98,85.04,84.47,84.72,38302.0,76.7345,76.7887,76.274,76.4997,38302.0
2020-03-09 12:40:00,84.73,84.9,84.32,84.4,32525.0,76.5088,76.6623,76.1385,76.2108,32525.0
2020-03-09 12:45:00,84.38,84.55,84.26,84.39,25040.0,76.1927,76.3462,76.0844,76.2018,25040.0
2020-03-09 12:50:00,84.38,84.68,84.37,84.64,31364.0,76.1927,76.4636,76.1837,76.4275,31364.0
2020-03-09 12:55:00,84.63,84.71,84.52,84.63,18083.0,76.4185,76.4907,76.3191,76.4185,18083.0
2020-03-09 13:00:00,84.62,84.93,84.56,84.69,42675.0,76.4094,76.6894,76.3553,76.4726,42675.0
2020-03-09 13:05:00,84.64,84.66,84.21,84.33,28986.0,76.4275,76.4456,76.0392,76.1476,28986.0
2020-03-09 13:10:00,84.33,84.8,84.3,84.7,24078.0,76.1476,76.572,76.1205,76.4817,24078.0
2020-03-09 13:15:00,84.7,84.7,84.34,84.34,36030.0,76.4817,76.4817,76.1566,76.1566,36030.0
2020-03-09 13:20:00,84.34,84.34,84.03,84.13,21250.0,76.1566,76.1566,75.8767,75.967,21250.0
2020-03-09 13:25:00,84.15,84.18,83.89,84.05,41897.0,75.985,76.0121,75.7503,75.8947,41897.0
2020-03-09 13:30:00,84.01,84.02,83.53,83.55,28001.0,75.8586,75.8677,75.4252,75.4433,28001.0
2020-03-09 13:35:00,83.51,83.64,83.39,83.42,25575.0,75.4071,75.5245,75.2988,75.3259,25575.0
2020-03-09 13:40:00,83.42,83.56,83.23,83.29,38455.0,75.3259,75.4523,75.1543,75.2085,38455.0
2020-03-09 13:45:00,83.29,83.69,83.26,83.68,35857.0,75.2085,75.5697,75.1814,75.5606,35857.0
2020-03-09 13:50:00,83.61,83.61,83.09,83.09,22802.0,75.4974,75.4974,75.0279,75.0279,22802.0
2020-03-09 13:55:00,83.09,83.43,83.06,83.21,28301.0,75.0279,75.3349,75.0008,75.1362,28301.0
2020-03-09 14:00:00,83.25,83.3,82.78,82.79,28246.0,75.1724,75.2175,74.748,74.757,28246.0
2020-03-09 14:05:00,82.78,83.03,82.63,82.69,48461.0,74.748,74.9737,74.6125,74.6667,48461.0
2020-03-09 14:10:00,82.66,83.12,82.66,83.12,32320.0,74.6396,75.055,74.6396,75.055,32320.0
2020-03-09 14:15:00,83.11,83.62,83.07,83.27,38131.0,75.0459,75.5065,75.0098,75.1904,38131.0
2020-03-09 14:20:00,83.28,83.46,83.11,83.12,60599.0,75.1995,75.362,75.0459,75.055,60599.0
2020-03-09 14:25:00,83.14,83.15,82.89,82.9,48525.0,75.073,75.0821,74.8473,74.8563,48525.0
2020-03-09 14:30:00,82.9,83.14,82.84,82.9,44766.0,74.8563,75.073,74.8021,74.8563,44766.0
2020-03-09 14:35:00,82.88,83.13,82.7,82.98,29730.0,74.8383,75.064,74.6757,74.9286,29730.0
2020-03-09 14:40:00,83.0,83.1,82.33,82.44,49006.0,74.9466,75.0369,74.3416,74.441,49006.0
2020-03-09 14:45:00,82.47,82.98,82.4,82.82,34926.0,74.468,74.9286,74.4048,74.7841,34926.0
2020-03-09 14:50:00,82.8,83.52,82.75,83.5,61139.0,74.766,75.4162,74.7209,75.3981,61139.0
2020-03-09 14:55:00,83.51,83.73,83.32,83.43,50128.0,75.4071,75.6058,75.2356,75.3349,50128.0
2020-03-09 15:00:00,83.4,84.0,83.26,83.83,65370.0,75.3078,75.8496,75.1814,75.6961,65370.0
2020-03-09 15:05:00,83.84,83.99,83.53,83.7,54636.0,75.7051,75.8406,75.4252,75.5787,54636.0
2020-03-09 15:10:00,83.72,83.78,83.52,83.72,65920.0,75.5968,75.6509,75.4162,75.5968,65920.0
2020-03-09 15:15:00,83.71,84.23,83.67,83.68,66499.0,75.5877,76.0573,75.5516,75.5606,66499.0
2020-03-09 15:20:00,83.68,84.27,83.56,84.16,61100.0,75.5606,76.0934,75.4523,75.9941,61100.0
2020-03-09 15:25:00,84.2,84.63,84.16,84.32,51200.0,76.0302,76.4185,75.9941,76.1385,51200.0
2020-03-09 15:30:00,84.29,84.29,83.86,84.11,70717.0,76.1115,76.1115,75.7232,75.9489,70717.0
2020-03-09 15:35:00,84.14,84.93,84.14,84.9,73952.0,75.976,76.6894,75.976,76.6623,73952.0
2020-03-09 15:40:00,84.89,84.98,84.39,84.4,95479.0,76.6532,76.7345,76.2018,76.2108,95479.0
2020-03-09 15:45:00,84.38,84.38,84.03,84.06,125460.0,76.1927,76.1927,75.8767,75.9038,125460.0
2020-03-09 15:50:00,84.03,84.08,83.73,84.02,172562.0,75.8767,75.9218,75.6058,75.8677,172562.0
2020-03-09 15:55:00,84.0,84.0,83.05,83.07,250696.0,75.8496,75.8496,74.9918,75.0098,250696.0
2020-03-10 09:30:00,86.23,86.62,86.17,86.62,92015.0,77.8632,78.2154,77.809,78.2154,92015.0
2020-03-10 09:35:00,86.6,86.7,86.09,86.18,37197.0,78.1973,78.2876,77.7368,77.8181,37197.0
2020-03-10 09:40:00,86.22,86.22,85.87,85.89,42282.0,77.8542,77.8542,77.5381,77.5562,42282.0
2020-03-10 09:45:00,85.9,86.23,85.73,86.18,49651.0,77.5652,77.8632,77.4117,77.8181,49651.0
2020-03-10 09:50:00,86.16,86.66,85.84,86.63,41569.0,77.8,78.2515,77.5111,78.2244,41569.0
2020-03-10 09:55:00,86.64,86.89,86.57,86.66,57543.0,78.2334,78.4592,78.1702,78.2515,57543.0
2020-03-10 10:00:00,86.64,86.92,86.43,86.84,51951.0,78.2334,78.4863,78.0438,78.414,51951.0
2020-03-10 10:05:00,86.84,87.18,86.63,87.09,118419.0,78.414,78.721,78.2244,78.6398,118419.0
2020-03-10 10:10:00,87.09,87.53,86.99,87.52,71910.0,78.6398,79.0371,78.5495,79.0281,71910.0
2020-03-10 10:15:00,87.52,87.55,87.24,87.34,33076.0,79.0281,79.0551,78.7752,78.8655,33076.0
2020-03-10 10:20:00,87.33,87.53,87.24,87.36,44451.0,78.8565,79.0371,78.7752,78.8836,44451.0
2020-03-10 10:25:00,87.36,87.4,86.94,87.0,61153.0,78.8836,78.9197,78.5043,78.5585,61153.0
2020-03-10 10:30:00,86.98,87.0,86.5,86.81,43987.0,78.5404,78.5585,78.107,78.3869,43987.0
2020-03-10 10:35:00,86.82,86.89,86.52,86.53,42454.0,78.396,78.4592,78.1251,78.1341,42454.0
2020-03-10 10:40:00,86.55,86.58,86.12,86.25,46830.0,78.1522,78.1793,77.7639,77.8813,46830.0
2020-03-10 10:45:00,86.25,86.35,85.92,85.94,31272.0,77.8813,77.9716,77.5833,77.6014,31272.0
2020-03-10 10:50:00,85.98,86.19,85.79,85.8,45899.0,77.6375,77.8271,77.4659,77.4749,45899.0
2020-03-10 10:55:00,85.79,85.99,85.61,85.63,38612.0,77.4659,77.6465,77.3034,77.3214,38612.0
2020-03-10 11:00:00,85.53,85.94,85.5,85.83,31537.0,77.2311,77.6014,77.204,77.502,31537.0
2020-03-10 11:05:00,85.81,86.4,85.79,86.28,32954.0,77.484,78.0167,77.4659,77.9084,32954.0
2020-03-10 11:10:00,86.21,86.27,85.66,85.66,29553.0,77.8452,77.8993,77.3485,77.3485,29553.0
2020-03-10 11:15:00,85.65,85.87,85.6,85.65,43916.0,77.3395,77.5381,77.2943,77.3395,43916.0
2020-03-10 11:20:00,85.69,85.71,85.52,85.58,38873.0,77.3756,77.3937,77.2221,77.2763,38873.0
2020-03-10 11:25:00,85.59,85.59,85.01,85.09,48964.0,77.2853,77.2853,76.7616,76.8338,48964.0
2020-03-10 11:30:00,85.09,85.13,84.7,84.9,41609.0,76.8338,76.87,76.4817,76.6623,41609.0
2020-03-10 11:35:00,84.91,84.99,84.63,84.93,40802.0,76.6713,76.7435,76.4185,76.6894,40802.0
2020-03-10 11:40:00,84.97,85.78,84.89,85.68,44598.0,76.7255,77.4569,76.6532,77.3666,44598.0
2020-03-10 11:45:00,85.72,85.94,85.61,85.61,96393.0,77.4027,77.6014,77.3034,77.3034,96393.0
2020-03-10 11:50:00,85.61,85.67,85.05,85.09,34441.0,77.3034,77.3576,76.7977,76.8338,34441.0
2020-03-10 11:55:00,85.11,85.54,85.09,85.33,38739.0,76.8519,77.2402,76.8338,77.0505,38739.0
2020-03-10 12:00:00,85.34,85.88,85.29,85.62,63589.0,77.0596,77.5472,77.0144,77.3124,63589.0
2020-03-10 12:05:00,85.62,85.89,85.53,85.85,40516.0,77.3124,77.5562,77.2311,77.5201,40516.0
2020-03-10 12:10:00,85.85,86.51,85.85,86.45,31676.0,77.5201,78.1161,77.5201,78.0619,31676.0
2020-03-10 12:15:00,86.45,86.7,86.43,86.64,24937.0,78.0619,78.2876,78.0438,78.2334,24937.0
2020-03-10 12:20:00,86.62,86.64,86.45,86.49,28329.0,78.2154,78.2334,78.0619,78.098,28329.0
2020-03-10 12:25:00,86.45,86.52,86.2,86.21,18627.0,78.0619,78.1251,77.8361,77.8452,18627.0
2020-03-10 12:30:00,86.21,86.21,85.53,85.63,36481.0,77.8452,77.8452,77.2311,77.3214,36481.0
2020-03-10 12:35:00,85.64,86.0,85.46,85.89,22573.0,77.3305,77.6555,77.1679,77.5562,22573.0
2020-03-10 12:40:00,85.89,86.21,85.53,86.17,37233.0,77.5562,77.8452,77.2311,77.809,37233.0
2020-03-10 12:45:00,86.17,86.37,86.03,86.22,33051.0,77.809,77.9896,77.6826,77.8542,33051.0
2020-03-10 12:50:00,86.24,86.58,86.12,86.51,21999.0,77.8722,78.1793,77.7639,78.1161,21999.0
2020-03-10 12:55:00,86.57,86.75,86.5,86.59,26523.0,78.1702,78.3328,78.107,78.1883,26523.0
2020-03-10 13:00:00,86.57,86.58,86.05,86.31,25753.0,78.1702,78.1793,77.7007,77.9355,25753.0
2020-03-10 13:05:00,86.33,87.18,86.23,87.12,24101.0,77.9535,78.721,77.8632,78.6669,24101.0
2020-03-10 13:10:00,87.17,87.17,86.88,87.14,16586.0,78.712,78.712,78.4502,78.6849,16586.0
2020-03-10 13:15:00,87.14,87.43,86.77,87.42,26980.0,78.6849,78.9468,78.3508,78.9378,26980.0
2020-03-10 13:20:00,87.42,87.76,87.4,87.56,31962.0,78.9378,79.2448,78.9197,79.0642,31962.0
2020-03-10 13:25:00,87.56,87.56,87.17,87.34,21767.0,79.0642,79.0642,78.712,78.8655,21767.0
2020-03-10 13:30:00,87.33,87.65,87.21,87.65,34732.0,78.8565,79.1454,78.7481,79.1454,34732.0
2020-03-10 13:35:00,87.61,87.61,86.93,87.03,24560.0,79.1093,79.1093,78.4953,78.5856,24560.0
2020-03-10 13:40:00,87.11,87.25,86.76,86.84,37201.0,78.6578,78.7842,78.3418,78.414,37201.0
2020-03-10 13:45:00,86.88,86.88,86.38,86.5,30460.0,78.4502,78.4502,77.9987,78.107,30460.0
2020-03-10 13:50:00,86.49,86.63,86.26,86.34,27090.0,78.098,78.2244,77.8903,77.9625,27090.0
2020-03-10 13:55:00,86.36,86.65,86.34,86.59,27989.0,77.9806,78.2425,77.9625,78.1883,27989.0
2020-03-10 14:00:00,86.6,86.6,86.27,86.47,28031.0,78.1973,78.1973,77.8993,78.0799,28031.0
2020-03-10 14:05:00,86.47,86.65,86.27,86.65,32589.0,78.0799,78.2425,77.8993,78.2425,32589.0
2020-03-10 14:10:00,86.65,87.01,86.36,87.01,32956.0,78.2425,78.5675,77.9806,78.5675,32956.0
2020-03-10 14:15:00,87.01,87.13,86.87,87.1,32790.0,78.5675,78.6759,78.4411,78.6488,32790.0
2020-03-10 14:20:00,87.09,87.26,86.84,86.86,67616.0,78.6398,78.7933,78.414,78.4321,67616.0
2020-03-10 14:25:00,86.85,87.45,86.85,87.37,38875.0,78.4231,78.9648,78.4231,78.8926,38875.0
2020-03-10 14:30:00,87.4,87.6,87.27,87.46,32460.0,78.9197,79.1003,78.8023,78.9739,32460.0
2020-03-10 14:35:00,87.48,87.92,87.47,87.77,70075.0,78.9919,79.3892,78.9829,79.2538,70075.0
2020-03-10 14:40:00,87.83,88.63,87.8,88.43,37383.0,79.308,80.0303,79.2809,79.8498,37383.0
2020-03-10 14:45:00,88.47,89.01,88.46,88.92,58594.0,79.8859,80.3735,79.8768,80.2922,58594.0
2020-03-10 14:50:00,88.96,88.97,88.44,88.7,40345.0,80.3283,80.3374,79.8588,80.0936,40345.0
2020-03-10 14:55:00,88.7,88.77,88.12,88.22,42336.0,80.0936,80.1568,79.5698,79.6601,42336.0
2020-03-10 15:00:00,88.26,88.83,88.17,88.79,37153.0,79.6963,80.2109,79.615,80.1748,37153.0
2020-03-10 15:05:00,88.82,89.0,88.58,88.59,42286.0,80.2019,80.3644,79.9852,79.9942,42286.0
2020-03-10 15:10:00,88.61,88.96,88.5,88.58,45645.0,80.0123,80.3283,79.913,79.9852,45645.0
2020-03-10 15:15:00,88.63,89.29,88.39,89.22,56777.0,80.0303,80.6263,79.8136,80.5631,56777.0
2020-03-10 15:20:00,89.22,89.52,89.06,89.23,55792.0,80.5631,80.834,80.4186,80.5721,55792.0
2020-03-10 15:25:00,89.23,89.26,88.9,89.03,54942.0,80.5721,80.5992,80.2742,80.3915,54942.0
2020-03-10 15:30:00,89.06,89.23,88.67,88.94,80606.0,80.4186,80.5721,80.0665,80.3103,80606.0
2020-03-10 15:35:00,88.95,89.51,88.83,89.41,83000.0,80.3193,80.825,80.2109,80.7347,83000.0
2020-03-10 15:40:00,89.4,89.5,88.83,88.84,65071.0,80.7256,80.8159,80.2109,80.22,65071.0
2020-03-10 15:45:00,88.88,89.28,88.85,89.16,80105.0,80.2561,80.6173,80.229,80.5089,80105.0
2020-03-10 15:50:00,89.14,89.41,89.06,89.2,188240.0,80.4909,80.7347,80.4186,80.545,188240.0
2020-03-10 15:55:00,89.19,89.26,88.73,89.05,239702.0,80.536,80.5992,80.1206,80.4096,239702.0
2020-03-11 09:30:00,86.41,86.91,85.78,86.8,89020.0,78.0258,78.4772,77.4569,78.3779,89020.0
2020-03-11 09:35:00,86.75,87.2,86.4,86.47,46979.0,78.3328,78.7391,78.0167,78.0799,46979.0
2020-03-11 09:40:00,86.55,87.27,86.25,86.72,32062.0,78.1522,78.8023,77.8813,78.3057,32062.0
2020-03-11 09:45:00,86.68,87.03,86.62,86.95,41922.0,78.2696,78.5856,78.2154,78.5134,41922.0
2020-03-11 09:50:00,86.93,87.21,86.63,86.99,33398.0,78.4953,78.7481,78.2244,78.5495,33398.0
2020-03-11 09:55:00,87.01,87.32,86.71,87.14,27133.0,78.5675,78.8475,78.2966,78.6849,27133.0
2020-03-11 10:00:00,87.12,87.42,86.67,86.98,39525.0,78.6669,78.9378,78.2605,78.5404,39525.0
2020-03-11 10:05:00,86.98,87.27,86.66,86.95,30746.0,78.5404,78.8023,78.2515,78.5134,30746.0
2020-03-11 10:10:00,87.08,87.5,86.94,87.42,30163.0,78.6307,79.01,78.5043,78.9378,30163.0
2020-03-11 10:15:00,87.42,87.48,87.2,87.42,24811.0,78.9378,78.9919,78.7391,78.9378,24811.0
2020-03-11 10:20:00,87.42,87.42,86.83,86.9,29649.0,78.9378,78.9378,78.405,78.4682,29649.0
2020-03-11 10:25:00,86.91,87.18,86.38,86.68,26349.0,78.4772,78.721,77.9987,78.2696,26349.0
2020-03-11 10:30:00,86.56,86.92,86.32,86.92,19216.0,78.1612,78.4863,77.9445,78.4863,19216.0
2020-03-11 10:35:00,86.88,87.0,86.56,86.89,17982.0,78.4502,78.5585,78.1612,78.4592,17982.0
2020-03-11 10:40:00,86.89,87.01,86.51,86.53,16842.0,78.4592,78.5675,78.1161,78.1341,16842.0
2020-03-11 10:45:00,86.55,87.02,86.3,86.4,25513.0,78.1522,78.5766,77.9264,78.0167,25513.0
2020-03-11 10:50:00,86.4,86.61,86.18,86.26,22523.0,78.0167,78.2063,77.8181,77.8903,22523.0
2020-03-11 10:55:00,86.28,86.84,86.26,86.69,23973.0,77.9084,78.414,77.8903,78.2786,23973.0
2020-03-11 11:00:00,86.69,86.9,86.42,86.42,29836.0,78.2786,78.4682,78.0348,78.0348,29836.0
2020-03-11 11:05:00,86.47,86.55,86.01,86.4,21407.0,78.0799,78.1522,77.6646,78.0167,21407.0
2020-03-11 11:10:00,86.4,86.63,86.22,86.55,22395.0,78.0167,78.2244,77.8542,78.1522,22395.0
2020-03-11 11:15:00,86.55,86.58,86.15,86.19,20446.0,78.1522,78.1793,77.791,77.8271,20446.0
2020-03-11 11:20:00,86.19,86.32,85.86,85.9,18724.0,77.8271,77.9445,77.5291,77.5652,18724.0
2020-03-11 11:25:00,85.9,86.22,85.88,86.15,19006.0,77.5652,77.8542,77.5472,77.791,19006.0
2020-03-11 11:30:00,86.18,86.46,85.88,86.39,26454.0,77.8181,78.0709,77.5472,78.0077,26454.0
2020-03-11 11:35:00,86.41,86.83,86.2,86.75,20623.0,78.0258,78.405,77.8361,78.3328,20623.0
2020-03-11 11:40:00,86.75,86.8,86.28,86.32,22294.0,78.3328,78.3779,77.9084,77.9445,22294.0
2020-03-11 11:45:00,86.32,86.49,85.91,86.39,28103.0,77.9445,78.098,77.5743,78.0077,28103.0
2020-03-11 11:50:00,86.39,86.49,86.08,86.14,29110.0,78.0077,78.098,77.7278,77.782,29110.0
2020-03-11 11:55:00,86.15,86.2,85.88,86.03,24978.0,77.791,77.8361,77.5472,77.6826,24978.0
2020-03-11 12:00:00,85.97,86.45,85.87,86.45,31479.0,77.6284,78.0619,77.5381,78.0619,31479.0
2020-03-11 12:05:00,86.45,86.74,86.38,86.67,27442.0,78.0619,78.3237,77.9987,78.2605,27442.0
2020-03-11 12:10:00,86.67,87.03,86.58,86.86,29241.0,78.2605,78.5856,78.1793,78.4321,29241.0
2020-03-11 12:15:00,86.85,87.32,86.77,87.15,18668.0,78.4231,78.8475,78.3508,78.694,18668.0
2020-03-11 12:20:00,87.15,87.25,86.82,86.87,20932.0,78.694,78.7842,78.396,78.4411,20932.0
2020-03-11 12:25:00,86.85,86.85,86.3,86.39,32250.0,78.4231,78.4231,77.9264,78.0077,32250.0
2020-03-11 12:30:00,86.33,86.46,86.11,86.23,20313.0,77.9535,78.0709,77.7549,77.8632,20313.0
2020-03-11 12:35:00,86.3,86.37,86.06,86.09,17833.0,77.9264,77.9896,77.7097,77.7368,17833.0
2020-03-11 12:40:00,86.09,86.25,85.81,85.94,37193.0,77.7368,77.8813,77.484,77.6014,37193.0
2020-03-11 12:45:00,85.99,86.14,85.7,85.86,35492.0,77.6465,77.782,77.3846,77.5291,35492.0
2020-03-11 12:50:00,85.85,86.02,85.62,85.66,29682.0,77.5201,77.6736,77.3124,77.3485,29682.0
2020-03-11 12:55:00,85.59,85.64,85.18,85.48,37880.0,77.2853,77.3305,76.9151,77.186,37880.0
2020-03-11 13:00:00,85.48,85.5,84.87,84.93,36212.0,77.186,77.204,76.6352,76.6894,36212.0
2020-03-11 13:05:00,84.97,85.05,84.76,84.86,32231.0,76.7255,76.7977,76.5359,76.6261,32231.0
2020-03-11 13:10:00,84.94,85.14,84.83,84.84,24665.0,76.6984,76.879,76.5991,76.6081,24665.0
2020-03-11 13:15:00,84.84,85.11,84.83,84.95,33910.0,76.6081,76.8519,76.5991,76.7074,33910.0
2020-03-11 13:20:00,84.92,85.14,84.67,84.68,48788.0,76.6803,76.879,76.4546,76.4636,48788.0
2020-03-11 13:25:00,84.68,85.13,84.66,85.09,38961.0,76.4636,76.87,76.4456,76.8338,38961.0
2020-03-11 13:30:00,85.13,85.3,85.02,85.19,18743.0,76.87,77.0235,76.7706,76.9241,18743.0
2020-03-11 13:35:00,85.22,85.22,84.91,84.98,30961.0,76.9512,76.9512,76.6713,76.7345,30961.0
2020-03-11 13:40:00,84.97,85.01,84.47,84.5,61097.0,76.7255,76.7616,76.274,76.3011,61097.0
2020-03-11 13:45:00,84.44,85.1,84.39,84.91,35389.0,76.2469,76.8429,76.2018,76.6713,35389.0
2020-03-11 13:50:00,84.95,84.98,84.7,84.77,32352.0,76.7074,76.7345,76.4817,76.5449,32352.0
2020-03-11 13:55:00,84.76,85.19,84.75,85.01,46336.0,76.5359,76.9241,76.5268,76.7616,46336.0
2020-03-11 14:00:00,85.05,85.18,84.67,84.73,32743.0,76.7977,76.9151,76.4546,76.5088,32743.0
2020-03-11 14:05:00,84.71,84.93,84.41,84.52,33436.0,76.4907,76.6894,76.2198,76.3191,33436.0
2020-03-11 14:10:00,84.55,84.58,84.25,84.27,32084.0,76.3462,76.3733,76.0753,76.0934,32084.0
2020-03-11 14:15:00,84.28,84.64,84.26,84.44,37262.0,76.1024,76.4275,76.0844,76.2469,37262.0
2020-03-11 14:20:00,84.43,84.59,84.35,84.53,35405.0,76.2379,76.3823,76.1656,76.3282,35405.0
2020-03-11 14:25:00,84.53,84.71,84.37,84.42,32121.0,76.3282,76.4907,76.1837,76.2288,32121.0
2020-03-11 14:30:00,84.42,84.93,84.34,84.51,36371.0,76.2288,76.6894,76.1566,76.3101,36371.0
2020-03-11 14:35:00,84.51,84.68,84.16,84.47,54124.0,76.3101,76.4636,75.9941,76.274,54124.0
2020-03-11 14:40:00,84.45,84.89,84.08,84.12,44671.0,76.2559,76.6532,75.9218,75.9579,44671.0
2020-03-11 14:45:00,84.22,84.58,84.1,84.11,43135.0,76.0482,76.3733,75.9399,75.9489,43135.0
2020-03-11 14:50:00,84.11,84.44,83.95,84.13,33739.0,75.9489,76.2469,75.8044,75.967,33739.0
2020-03-11 14:55:00,84.16,84.48,84.12,84.17,32663.0,75.9941,76.283,75.9579,76.0031,32663.0
2020-03-11 15:00:00,84.13,84.24,83.57,83.62,41093.0,75.967,76.0663,75.4613,75.5065,41093.0
2020-03-11 15:05:00,83.67,83.68,83.2,83.31,50230.0,75.5516,75.5606,75.1272,75.2265,50230.0
2020-03-11 15:10:00,83.31,83.57,83.11,83.29,39163.0,75.2265,75.4613,75.0459,75.2085,39163.0
2020-03-11 15:15:00,83.29,83.65,83.2,83.58,61349.0,75.2085,75.5336,75.1272,75.4703,61349.0
2020-03-11 15:20:00,83.55,83.65,83.22,83.22,46476.0,75.4433,75.5336,75.1453,75.1453,46476.0
2020-03-11 15:25:00,83.28,84.04,83.24,83.99,61080.0,75.1995,75.8857,75.1633,75.8406,61080.0
2020-03-11 15:30:00,83.95,84.86,83.83,84.64,70868.0,75.8044,76.6261,75.6961,76.4275,70868.0
2020-03-11 15:35:00,84.65,85.07,84.48,84.89,67752.0,76.4365,76.8158,76.283,76.6532,67752.0
2020-03-11 15:40:00,84.91,85.1,84.32,84.43,60585.0,76.6713,76.8429,76.1385,76.2379,60585.0
2020-03-11 15:45:00,84.44,84.71,84.19,84.59,59793.0,76.2469,76.4907,76.0212,76.3823,59793.0
2020-03-11 15:50:00,84.57,84.74,83.79,84.32,110468.0,76.3643,76.5178,75.66,76.1385,110468.0
2020-03-11 15:55:00,84.35,84.76,84.26,84.35,200533.0,76.1656,76.5359,76.0844,76.1656,200533.0
2020-03-12 09:30:00,78.25,78.25,77.1,77.1,6701.0,71.3369,71.3369,70.2885,70.2885,6701.0
2020-03-12 09:35:00,77.43,77.56,76.34,76.42,108117.0,70.5894,70.7079,69.5956,69.6686,108117.0
2020-03-12 09:40:00,76.42,76.42,76.42,76.42,0.0,69.6686,69.6686,69.6686,69.6686,0.0
2020-03-12 09:45:00,76.42,76.42,76.42,76.42,0.0,69.6686,69.6686,69.6686,69.6686,0.0
2020-03-12 09:50:00,75.5,76.21,75.01,76.13,70751.0,68.8299,69.4771,68.3831,69.4042,70751.0
2020-03-12 09:55:00,76.07,78.74,76.04,78.51,97680.0,69.3495,71.7836,69.3222,71.5739,97680.0
2020-03-12 10:00:00,78.36,78.85,77.26,77.26,80529.0,71.4372,71.8839,70.4344,70.4344,80529.0
2020-03-12 10:05:00,77.43,77.88,76.9,77.01,63123.0,70.5894,70.9996,70.1062,70.2065,63123.0
2020-03-12 10:10:00,76.93,77.61,76.59,77.49,56912.0,70.1335,70.7534,69.8236,70.644,56912.0
2020-03-12 10:15:00,77.49,77.94,77.29,77.49,39511.0,70.644,71.0543,70.4617,70.644,39511.0
2020-03-12 10:20:00,77.55,77.63,77.14,77.59,36750.0,70.6987,70.7717,70.325,70.7352,36750.0
2020-03-12 10:25:00,77.54,78.24,77.32,77.59,40794.0,70.6896,71.3278,70.4891,70.7352,40794.0
2020-03-12 10:30:00,77.64,78.59,77.52,78.58,57767.0,70.7808,71.6469,70.6714,71.6378,57767.0
2020-03-12 10:35:00,78.57,79.07,78.03,78.03,51171.0,71.6286,72.0845,71.1363,71.1363,51171.0
2020-03-12 10:40:00,78.03,78.37,77.89,78.0,53890.0,71.1363,71.4463,71.0087,71.109,53890.0
2020-03-12 10:45:00,78.08,78.52,77.86,78.12,48238.0,71.1819,71.5831,70.9814,71.2184,48238.0
2020-03-12 10:50:00,78.15,78.82,77.9,78.64,41134.0,71.2457,71.8565,71.0178,71.6925,41134.0
2020-03-12 10:55:00,78.63,78.67,78.15,78.18,30609.0,71.6833,71.7198,71.2457,71.2731,30609.0
2020-03-12 11:00:00,78.18,78.18,77.46,77.86,50939.0,71.2731,71.2731,70.6167,70.9814,50939.0
2020-03-12 11:05:00,77.86,77.94,77.28,77.33,57327.0,70.9814,71.0543,70.4526,70.4982,57327.0
2020-03-12 11:10:00,77.33,77.33,77.01,77.06,38800.0,70.4982,70.4982,70.2065,70.252,38800.0
2020-03-12 11:15:00,77.15,77.39,76.6,76.89,34368.0,70.3341,70.5529,69.8327,70.0971,34368.0
2020-03-12 11:20:00,76.86,77.04,76.77,76.98,36010.0,70.0697,70.2338,69.9877,70.1791,36010.0
2020-03-12 11:25:00,76.92,77.18,76.85,77.07,35835.0,70.1244,70.3614,70.0606,70.2612,35835.0
2020-03-12 11:30:00,77.09,77.52,76.81,76.82,36017.0,70.2794,70.6714,70.0241,70.0332,36017.0
2020-03-12 11:35:00,76.95,77.13,76.29,76.32,42575.0,70.1518,70.3159,69.5501,69.5774,42575.0
2020-03-12 11:40:00,76.33,76.44,76.0,76.24,46033.0,69.5865,69.6868,69.2857,69.5045,46033.0
2020-03-12 11:45:00,76.22,76.26,75.84,75.88,42732.0,69.4862,69.5227,69.1398,69.1763,42732.0
2020-03-12 11:50:00,75.83,75.85,75.3,75.64,56437.0,69.1307,69.1489,68.6475,68.9575,56437.0
2020-03-12 11:55:00,75.65,76.17,75.64,76.0,34327.0,68.9666,69.4407,68.9575,69.2857,34327.0
2020-03-12 12:00:00,75.96,76.02,75.59,75.68,43762.0,69.2492,69.3039,68.9119,68.994,43762.0
2020-03-12 12:05:00,75.68,75.77,75.4,75.4,47964.0,68.994,69.076,68.7387,68.7387,47964.0
2020-03-12 12:10:00,75.41,75.5,75.19,75.38,81814.0,68.7478,68.8299,68.5472,68.7205,81814.0
2020-03-12 12:15:00,75.36,75.88,75.3,75.54,38793.0,68.7022,69.1763,68.6475,68.8663,38793.0
2020-03-12 12:20:00,75.55,76.44,75.51,76.44,38033.0,68.8754,69.6868,68.839,69.6868,38033.0
2020-03-12 12:25:00,76.44,76.51,76.2,76.31,36366.0,69.6868,69.7506,69.468,69.5683,36366.0
2020-03-12 12:30:00,76.31,76.39,75.83,75.83,38046.0,69.5683,69.6412,69.1307,69.1307,38046.0
2020-03-12 12:35:00,75.83,76.05,75.73,75.88,42869.0,69.1307,69.3313,69.0395,69.1763,42869.0
2020-03-12 12:40:00,75.87,75.87,75.55,75.64,40999.0,69.1672,69.1672,68.8754,68.9575,40999.0
2020-03-12 12:45:00,75.64,75.89,75.52,75.55,38200.0,68.9575,69.1854,68.8481,68.8754,38200.0
2020-03-12 12:50:00,75.57,77.84,75.53,77.64,72023.0,68.8937,70.9631,68.8572,70.7808,72023.0
2020-03-12 12:55:00,77.64,79.47,77.43,79.1,53459.0,70.7808,72.4491,70.5894,72.1118,53459.0
2020-03-12 13:00:00,79.09,79.88,78.4,79.88,78875.0,72.1027,72.8229,71.4737,72.8229,78875.0
2020-03-12 13:05:00,79.7,80.49,79.35,79.73,49935.0,72.6588,73.379,72.3397,72.6862,49935.0
2020-03-12 13:10:00,79.7,79.78,78.19,78.2,30605.0,72.6588,72.7317,71.2822,71.2913,30605.0
2020-03-12 13:15:00,78.2,78.56,77.8,77.98,53321.0,71.2913,71.6195,70.9267,71.0908,53321.0
2020-03-12 13:20:00,77.92,78.32,77.7,77.82,39101.0,71.0361,71.4007,70.8355,70.9449,39101.0
2020-03-12 13:25:00,77.76,78.12,77.52,77.86,37693.0,70.8902,71.2184,70.6714,70.9814,37693.0
2020-03-12 13:30:00,77.87,78.17,77.59,77.65,41302.0,70.9905,71.264,70.7352,70.7899,41302.0
2020-03-12 13:35:00,77.58,77.6,76.47,76.47,38699.0,70.7261,70.7443,69.7142,69.7142,38699.0
2020-03-12 13:40:00,76.47,76.47,76.07,76.2,38526.0,69.7142,69.7142,69.3495,69.468,38526.0
2020-03-12 13:45:00,76.2,76.95,75.91,76.91,56674.0,69.468,70.1518,69.2036,70.1153,56674.0
2020-03-12 13:50:00,76.91,77.4,76.53,76.76,44077.0,70.1153,70.562,69.7689,69.9785,44077.0
2020-03-12 13:55:00,76.78,77.36,76.66,77.25,34006.0,69.9968,70.5255,69.8874,70.4253,34006.0
2020-03-12 14:00:00,77.25,77.52,76.6,76.95,42957.0,70.4253,70.6714,69.8327,70.1518,42957.0
2020-03-12 14:05:00,77.07,77.23,76.49,76.7,54159.0,70.2612,70.407,69.7324,69.9238,54159.0
2020-03-12 14:10:00,76.75,76.9,76.14,76.32,47693.0,69.9694,70.1062,69.4133,69.5774,47693.0
2020-03-12 14:15:00,76.28,76.42,76.02,76.07,32646.0,69.5409,69.6686,69.3039,69.3495,32646.0
2020-03-12 14:20:00,76.2,76.21,75.73,75.76,57134.0,69.468,69.4771,69.0395,69.0669,57134.0
2020-03-12 14:25:00,75.78,76.15,75.68,75.89,64655.0,69.0851,69.4224,68.994,69.1854,64655.0
2020-03-12 14:30:00,75.87,76.49,75.73,76.21,64052.0,69.1672,69.7324,69.0395,69.4771,64052.0
2020-03-12 14:35:00,76.23,76.41,75.97,76.34,52715.0,69.4954,69.6595,69.2583,69.5956,52715.0
2020-03-12 14:40:00,76.34,77.24,76.29,76.84,61384.0,69.5956,70.4161,69.5501,70.0515,61384.0
2020-03-12 14:45:00,76.78,78.09,76.66,77.9,99942.0,69.9968,71.191,69.8874,71.0178,99942.0
2020-03-12 14:50:00,77.92,78.18,77.25,77.32,52587.0,71.0361,71.2731,70.4253,70.4891,52587.0
2020-03-12 14:55:00,77.32,77.35,76.55,76.55,52533.0,70.4891,70.5164,69.7871,69.7871,52533.0
2020-03-12 15:00:00,76.58,76.91,76.52,76.76,44928.0,69.8144,70.1153,69.7597,69.9785,44928.0
2020-03-12 15:05:00,76.7,77.83,76.66,77.39,121172.0,69.9238,70.954,69.8874,70.5529,121172.0
2020-03-12 15:10:00,77.39,77.76,76.99,77.13,62763.0,70.5529,70.8902,70.1882,70.3159,62763.0
2020-03-12 15:15:00,77.13,77.13,76.79,76.82,82631.0,70.3159,70.3159,70.0059,70.0332,82631.0
2020-03-12 15:20:00,76.83,76.87,76.43,76.82,69278.0,70.0424,70.0788,69.6777,70.0332,69278.0
2020-03-12 15:25:00,76.82,77.11,76.77,76.98,80961.0,70.0332,70.2976,69.9877,70.1791,80961.0
2020-03-12 15:30:00,77.0,77.44,76.92,77.0,71732.0,70.1973,70.5985,70.1244,70.1973,71732.0
2020-03-12 15:35:00,77.0,77.2,76.81,77.16,140512.0,70.1973,70.3797,70.0241,70.3432,140512.0
2020-03-12 15:40:00,77.17,77.71,76.96,77.0,88406.0,70.3523,70.8446,70.1609,70.1973,88406.0
2020-03-12 15:45:00,77.0,77.47,76.88,77.17,85057.0,70.1973,70.6258,70.0879,70.3523,85057.0
2020-03-12 15:50:00,77.19,77.67,76.88,76.98,192506.0,70.3706,70.8081,70.0879,70.1791,192506.0
2020-03-12 15:55:00,76.96,77.01,75.7,75.92,294483.0,70.1609,70.2065,69.0122,69.2128,294483.0
2020-03-13 09:30:00,80.61,80.82,80.11,80.24,66510.0,73.4884,73.6799,73.0326,73.1511,66510.0
2020-03-13 09:35:00,80.15,80.94,80.14,80.41,42313.0,73.069,73.7893,73.0599,73.3061,42313.0
2020-03-13 09:40:00,80.4,81.2,80.24,81.08,49959.0,73.297,74.0263,73.1511,73.9169,49959.0
2020-03-13 09:45:00,81.18,82.31,81.16,81.79,77021.0,74.0081,75.0382,73.9898,74.5642,77021.0
2020-03-13 09:50:00,81.79,81.8,80.14,80.21,56266.0,74.5642,74.5733,73.0599,73.1237,56266.0
2020-03-13 09:55:00,80.2,80.54,80.18,80.39,52298.0,73.1146,73.4246,73.0964,73.2878,52298.0
2020-03-13 10:00:00,80.39,80.9,80.05,80.89,50349.0,73.2878,73.7528,72.9779,73.7437,50349.0
2020-03-13 10:05:00,80.89,81.31,80.72,81.12,45874.0,73.7437,74.1266,73.5887,73.9534,45874.0
2020-03-13 10:10:00,81.07,81.62,80.92,80.99,30012.0,73.9078,74.4092,73.771,73.8348,30012.0
2020-03-13 10:15:00,81.0,82.07,80.94,82.0,39393.0,73.844,74.8194,73.7893,74.7556,39393.0
2020-03-13 10:20:00,81.99,82.5,81.88,82.33,27057.0,74.7465,75.2114,74.6462,75.0565,27057.0
2020-03-13 10:25:00,82.32,82.33,81.5,81.65,29426.0,75.0473,75.0565,74.2998,74.4365,29426.0
2020-03-13 10:30:00,81.75,82.09,81.53,81.71,98115.0,74.5277,74.8377,74.3271,74.4912,98115.0
2020-03-13 10:35:00,81.72,81.72,81.08,81.25,22251.0,74.5003,74.5003,73.9169,74.0719,22251.0
2020-03-13 10:40:00,81.28,81.31,80.86,80.95,35905.0,74.0992,74.1266,73.7163,73.7984,35905.0
2020-03-13 10:45:00,80.91,81.1,80.87,80.91,47904.0,73.7619,73.9351,73.7254,73.7619,47904.0
2020-03-13 10:50:00,80.92,81.11,80.88,80.99,21129.0,73.771,73.9442,73.7346,73.8348,21129.0
2020-03-13 10:55:00,80.98,80.99,79.58,79.58,47041.0,73.8257,73.8348,72.5494,72.5494,47041.0
2020-03-13 11:00:00,79.56,79.93,79.44,79.72,51965.0,72.5312,72.8685,72.4218,72.677,51965.0
2020-03-13 11:05:00,79.84,80.25,79.58,80.25,19840.0,72.7864,73.1602,72.5494,73.1602,19840.0
2020-03-13 11:10:00,80.17,80.47,79.69,80.34,27648.0,73.0873,73.3608,72.6497,73.2423,27648.0
2020-03-13 11:15:00,80.36,80.53,79.84,80.3,23237.0,73.2605,73.4155,72.7864,73.2058,23237.0
2020-03-13 11:20:00,80.39,80.71,80.33,80.39,25279.0,73.2878,73.5796,73.2331,73.2878,25279.0
2020-03-13 11:25:00,80.37,80.63,79.93,80.0,43730.0,73.2696,73.5066,72.8685,72.9323,43730.0
2020-03-13 11:30:00,80.01,80.2,79.86,80.03,99125.0,72.9414,73.1146,72.8047,72.9597,99125.0
2020-03-13 11:35:00,80.04,80.45,79.75,79.81,41207.0,72.9688,73.3425,72.7044,72.7591,41207.0
2020-03-13 11:40:00,79.77,79.8,78.9,78.9,37337.0,72.7226,72.75,71.9295,71.9295,37337.0
2020-03-13 11:45:00,79.0,79.18,78.23,78.26,86556.0,72.0206,72.1847,71.3187,71.346,86556.0
2020-03-13 11:50:00,78.25,79.34,78.19,79.33,82010.0,71.3369,72.3306,71.2822,72.3215,82010.0
2020-03-13 11:55:00,79.27,80.14,79.27,79.93,32353.0,72.2668,73.0599,72.2668,72.8685,32353.0
2020-03-13 12:00:00,79.93,79.93,78.99,79.13,40154.0,72.8685,72.8685,72.0115,72.1392,40154.0
2020-03-13 12:05:00,79.17,79.55,78.93,79.46,29241.0,72.1756,72.5221,71.9568,72.44,29241.0
2020-03-13 12:10:00,79.45,79.92,79.25,79.59,24633.0,72.4309,72.8594,72.2486,72.5585,24633.0
2020-03-13 12:15:00,79.57,79.76,79.35,79.4,30975.0,72.5403,72.7135,72.3397,72.3853,30975.0
2020-03-13 12:20:00,79.48,79.78,79.47,79.59,26434.0,72.4582,72.7317,72.4491,72.5585,26434.0
2020-03-13 12:25:00,79.55,79.77,79.42,79.46,23296.0,72.5221,72.7226,72.4035,72.44,23296.0
2020-03-13 12:30:00,79.45,80.5,79.45,80.24,33701.0,72.4309,73.3881,72.4309,73.1511,33701.0
2020-03-13 12:35:00,80.3,80.38,79.97,80.36,22864.0,73.2058,73.2787,72.905,73.2605,22864.0
2020-03-13 12:40:00,80.33,80.73,80.33,80.55,40651.0,73.2331,73.5978,73.2331,73.4337,40651.0
2020-03-13 12:45:00,80.63,80.83,80.4,80.58,36758.0,73.5066,73.689,73.297,73.4611,36758.0
2020-03-13 12:50:00,80.6,80.86,80.31,80.36,25337.0,73.4793,73.7163,73.2149,73.2605,25337.0
2020-03-13 12:55:00,80.35,80.51,80.05,80.06,31221.0,73.2514,73.3972,72.9779,72.987,31221.0
2020-03-13 13:00:00,80.07,80.26,79.87,80.15,24952.0,72.9961,73.1693,72.8138,73.069,24952.0
2020-03-13 13:05:00,80.15,80.43,80.11,80.32,16521.0,73.069,73.3243,73.0326,73.224,16521.0
2020-03-13 13:10:00,80.31,80.77,80.21,80.77,22463.0,73.2149,73.6343,73.1237,73.6343,22463.0
2020-03-13 13:15:00,80.73,81.02,80.6,80.96,16200.0,73.5978,73.8622,73.4793,73.8075,16200.0
2020-03-13 13:20:00,80.98,81.46,80.97,81.16,21635.0,73.8257,74.2633,73.8166,73.9898,21635.0
2020-03-13 13:25:00,81.12,81.29,81.07,81.26,24728.0,73.9534,74.1083,73.9078,74.081,24728.0
2020-03-13 13:30:00,81.32,81.61,81.29,81.34,22915.0,74.1357,74.4001,74.1083,74.1539,22915.0
2020-03-13 13:35:00,81.38,81.51,81.01,81.51,26539.0,74.1904,74.3089,73.8531,74.3089,26539.0
2020-03-13 13:40:00,81.57,82.11,81.55,82.01,25984.0,74.3636,74.8559,74.3454,74.7647,25984.0
2020-03-13 13:45:00,82.04,82.4,82.03,82.36,30167.0,74.7921,75.1203,74.783,75.0838,30167.0
2020-03-13 13:50:00,82.38,82.41,81.96,81.98,27555.0,75.102,75.1294,74.7191,74.7374,27555.0
2020-03-13 13:55:00,81.95,81.96,81.44,81.46,39799.0,74.71,74.7191,74.2451,74.2633,39799.0
2020-03-13 14:00:00,81.45,81.5,80.98,81.39,49068.0,74.2542,74.2998,73.8257,74.1995,49068.0
2020-03-13 14:05:00,81.4,81.49,80.83,81.12,55314.0,74.2086,74.2907,73.689,73.9534,55314.0
2020-03-13 14:10:00,81.08,81.28,80.94,80.97,70054.0,73.9169,74.0992,73.7893,73.8166,70054.0
2020-03-13 14:15:00,80.97,81.18,80.68,80.68,40201.0,73.8166,74.0081,73.5522,73.5522,40201.0
2020-03-13 14:20:00,80.68,80.78,80.45,80.59,31486.0,73.5522,73.6434,73.3425,73.4702,31486.0
2020-03-13 14:25:00,80.59,80.59,80.18,80.21,28016.0,73.4702,73.4702,73.0964,73.1237,28016.0
2020-03-13 14:30:00,80.26,80.52,80.22,80.49,43281.0,73.1693,73.4064,73.1329,73.379,43281.0
2020-03-13 14:35:00,80.53,80.6,80.01,80.13,35369.0,73.4155,73.4793,72.9414,73.0508,35369.0
2020-03-13 14:40:00,80.14,81.12,80.09,81.02,36558.0,73.0599,73.9534,73.0143,73.8622,36558.0
2020-03-13 14:45:00,81.11,81.24,80.76,80.78,41630.0,73.9442,74.0628,73.6252,73.6434,41630.0
2020-03-13 14:50:00,80.75,80.95,80.65,80.8,34891.0,73.616,73.7984,73.5249,73.6616,34891.0
2020-03-13 14:55:00,80.81,81.15,80.79,80.99,31507.0,73.6707,73.9807,73.6525,73.8348,31507.0
2020-03-13 15:00:00,80.99,81.93,80.86,81.16,52077.0,73.8348,74.6918,73.7163,73.9898,52077.0
2020-03-13 15:05:00,81.2,81.41,80.76,80.79,52484.0,74.0263,74.2177,73.6252,73.6525,52484.0
2020-03-13 15:10:00,80.78,80.9,80.27,80.46,43810.0,73.6434,73.7528,73.1784,73.3517,43810.0
2020-03-13 15:15:00,80.58,81.01,80.5,80.71,36791.0,73.4611,73.8531,73.3881,73.5796,36791.0
2020-03-13 15:20:00,80.8,81.26,80.61,81.01,67325.0,73.6616,74.081,73.4884,73.8531,67325.0
2020-03-13 15:25:00,81.02,81.99,80.99,81.9,49038.0,73.8622,74.7465,73.8348,74.6644,49038.0
2020-03-13 15:30:00,81.94,82.38,81.17,81.36,168852.0,74.7009,75.102,73.9989,74.1721,168852.0
2020-03-13 15:35:00,81.37,83.53,81.34,83.21,188914.0,74.1813,76.1504,74.1539,75.8587,188914.0
2020-03-13 15:40:00,83.24,83.25,82.25,82.27,101384.0,75.8861,75.8952,74.9835,75.0018,101384.0
2020-03-13 15:45:00,82.33,83.43,82.33,83.38,114745.0,75.0565,76.0593,75.0565,76.0137,114745.0
2020-03-13 15:50:00,83.39,84.22,83.39,84.02,185869.0,76.0228,76.7795,76.0228,76.5971,185869.0
2020-03-13 15:55:00,84.01,87.04,83.17,85.55,378510.0,76.588,79.3503,75.8222,77.992,378510.0
2020-03-16 09:30:00,75.81,75.81,75.42,75.42,346.0,69.1125,69.1125,68.7569,68.7569,346.0
2020-03-16 09:35:00,75.42,75.42,75.42,75.42,0.0,68.7569,68.7569,68.7569,68.7569,0.0
2020-03-16 09:40:00,75.42,75.42,75.42,75.42,0.0,68.7569,68.7569,68.7569,68.7569,0.0
2020-03-16 09:45:00,76.62,77.0,75.0,75.0,90778.0,69.8509,70.1973,68.374,68.374,90778.0
2020-03-16 09:50:00,75.0,76.94,74.87,76.43,58067.0,68.374,70.1426,68.2555,69.6777,58067.0
2020-03-16 09:55:00,76.55,77.52,76.54,76.91,27778.0,69.7871,70.6714,69.778,70.1153,27778.0
2020-03-16 10:00:00,77.03,77.37,76.02,76.11,53647.0,70.2247,70.5347,69.3039,69.386,53647.0
2020-03-16 10:05:00,76.13,77.55,76.13,77.55,35601.0,69.4042,70.6987,69.4042,70.6987,35601.0
2020-03-16 10:10:00,77.58,78.23,77.39,77.76,34619.0,70.7261,71.3187,70.5529,70.8902,34619.0
2020-03-16 10:15:00,77.6,77.83,76.9,77.0,24696.0,70.7443,70.954,70.1062,70.1973,24696.0
2020-03-16 10:20:00,76.93,77.95,76.82,77.54,23304.0,70.1335,71.0634,70.0332,70.6896,23304.0
2020-03-16 10:25:00,77.55,78.29,77.37,77.81,31764.0,70.6987,71.3734,70.5347,70.9358,31764.0
2020-03-16 10:30:00,77.89,79.6,77.89,79.6,39249.0,71.0087,72.5676,71.0087,72.5676,39249.0
2020-03-16 10:35:00,79.51,79.95,79.01,79.92,44398.0,72.4856,72.8867,72.0298,72.8594,44398.0
2020-03-16 10:40:00,79.85,79.93,79.27,79.73,25220.0,72.7956,72.8685,72.2668,72.6862,25220.0
2020-03-16 10:45:00,79.73,80.18,79.31,79.5,31121.0,72.6862,73.0964,72.3033,72.4765,31121.0
2020-03-16 10:50:00,79.44,79.79,78.91,79.51,39320.0,72.4218,72.7409,71.9386,72.4856,39320.0
2020-03-16 10:55:00,79.62,79.86,78.86,79.07,36108.0,72.5859,72.8047,71.893,72.0845,36108.0
2020-03-16 11:00:00,79.06,79.48,78.81,78.89,23009.0,72.0753,72.4582,71.8474,71.9204,23009.0
2020-03-16 11:05:00,78.9,79.53,78.55,79.5,29294.0,71.9295,72.5038,71.6104,72.4765,29294.0
2020-03-16 11:10:00,79.51,80.6,79.51,80.13,27225.0,72.4856,73.4793,72.4856,73.0508,27225.0
2020-03-16 11:15:00,80.14,80.57,79.94,80.16,56934.0,73.0599,73.4519,72.8776,73.0782,56934.0
2020-03-16 11:20:00,80.17,80.63,79.86,80.54,48909.0,73.0873,73.5066,72.8047,73.4246,48909.0
2020-03-16 11:25:00,80.38,80.52,79.98,80.38,34340.0,73.2787,73.4064,72.9141,73.2787,34340.0
2020-03-16 11:30:00,80.38,80.82,80.03,80.09,44061.0,73.2787,73.6799,72.9597,73.0143,44061.0
2020-03-16 11:35:00,80.09,81.28,80.01,80.93,61153.0,73.0143,74.0992,72.9414,73.7801,61153.0
2020-03-16 11:40:00,80.91,80.92,79.87,79.98,25604.0,73.7619,73.771,72.8138,72.9141,25604.0
2020-03-16 11:45:00,80.04,80.05,79.76,79.91,21781.0,72.9688,72.9779,72.7135,72.8503,21781.0
2020-03-16 11:50:00,79.9,79.98,79.41,79.69,24669.0,72.8411,72.9141,72.3944,72.6497,24669.0
2020-03-16 11:55:00,79.7,80.45,79.55,80.41,26605.0,72.6588,73.3425,72.5221,73.3061,26605.0
2020-03-16 12:00:00,80.38,81.21,80.12,81.07,44608.0,73.2787,74.0354,73.0417,73.9078,44608.0
2020-03-16 12:05:00,81.03,81.03,80.5,80.57,24552.0,73.8713,73.8713,73.3881,73.4519,24552.0
2020-03-16 12:10:00,80.51,80.91,80.41,80.44,31533.0,73.3972,73.7619,73.3061,73.3334,31533.0
2020-03-16 12:15:00,80.48,80.52,79.75,79.83,30551.0,73.3699,73.4064,72.7044,72.7773,30551.0
2020-03-16 12:20:00,79.85,79.95,79.7,79.8,26750.0,72.7956,72.8867,72.6588,72.75,26750.0
2020-03-16 12:25:00,79.81,80.62,79.72,79.95,34588.0,72.7591,73.4975,72.677,72.8867,34588.0
2020-03-16 12:30:00,80.02,80.32,79.95,80.17,38801.0,72.9505,73.224,72.8867,73.0873,38801.0
2020-03-16 12:35:00,80.16,81.04,80.13,80.51,38076.0,73.0782,73.8804,73.0508,73.3972,38076.0
2020-03-16 12:40:00,80.58,80.73,80.31,80.43,26134.0,73.4611,73.5978,73.2149,73.3243,26134.0
2020-03-16 12:45:00,80.37,80.46,80.21,80.28,21415.0,73.2696,73.3517,73.1237,73.1876,21415.0
2020-03-16 12:50:00,80.31,80.31,79.85,79.96,34266.0,73.2149,73.2149,72.7956,72.8958,34266.0
2020-03-16 12:55:00,79.98,80.09,79.81,80.07,34248.0,72.9141,73.0143,72.7591,72.9961,34248.0
2020-03-16 13:00:00,80.01,80.37,79.86,80.36,31968.0,72.9414,73.2696,72.8047,73.2605,31968.0
2020-03-16 13:05:00,80.39,80.39,79.95,80.09,24462.0,73.2878,73.2878,72.8867,73.0143,24462.0
2020-03-16 13:10:00,80.09,81.02,80.0,80.9,34365.0,73.0143,73.8622,72.9323,73.7528,34365.0
2020-03-16 13:15:00,80.88,81.0,80.65,80.77,19702.0,73.7346,73.844,73.5249,73.6343,19702.0
2020-03-16 13:20:00,80.77,81.02,80.39,80.9,36890.0,73.6343,73.8622,73.2878,73.7528,36890.0
2020-03-16 13:25:00,80.84,80.92,80.5,80.81,147160.0,73.6981,73.771,73.3881,73.6707,147160.0
2020-03-16 13:30:00,80.73,80.73,79.96,80.2,42428.0,73.5978,73.5978,72.8958,73.1146,42428.0
2020-03-16 13:35:00,80.17,80.17,79.57,79.85,29338.0,73.0873,73.0873,72.5403,72.7956,29338.0
2020-03-16 13:40:00,79.86,79.86,79.51,79.68,30303.0,72.8047,72.8047,72.4856,72.6406,30303.0
2020-03-16 13:45:00,79.67,80.03,79.56,79.74,23444.0,72.6315,72.9597,72.5312,72.6953,23444.0
2020-03-16 13:50:00,79.8,80.23,79.36,79.39,19799.0,72.75,73.142,72.3488,72.3762,19799.0
2020-03-16 13:55:00,79.36,79.75,79.3,79.5,23386.0,72.3488,72.7044,72.2941,72.4765,23386.0
2020-03-16 14:00:00,79.49,79.52,79.15,79.36,82303.0,72.4674,72.4947,72.1574,72.3488,82303.0
2020-03-16 14:05:00,79.5,79.61,79.32,79.35,26229.0,72.4765,72.5768,72.3124,72.3397,26229.0
2020-03-16 14:10:00,79.32,79.47,79.12,79.46,32722.0,72.3124,72.4491,72.13,72.44,32722.0
2020-03-16 14:15:00,79.44,79.54,78.49,78.49,39169.0,72.4218,72.5129,71.5557,71.5557,39169.0
2020-03-16 14:20:00,78.42,78.61,77.8,77.8,26701.0,71.4919,71.6651,70.9267,70.9267,26701.0
2020-03-16 14:25:00,77.81,78.52,77.77,78.49,32045.0,70.9358,71.5831,70.8993,71.5557,32045.0
2020-03-16 14:30:00,78.59,79.73,78.43,79.67,45940.0,71.6469,72.6862,71.501,72.6315,45940.0
2020-03-16 14:35:00,79.62,79.89,78.16,78.26,57455.0,72.5859,72.832,71.2549,71.346,57455.0
2020-03-16 14:40:00,78.26,78.26,77.67,77.89,46911.0,71.346,71.346,70.8081,71.0087,46911.0
2020-03-16 14:45:00,77.94,78.13,77.2,77.33,32792.0,71.0543,71.2275,70.3797,70.4982,32792.0
2020-03-16 14:50:00,77.25,77.57,76.78,77.16,68570.0,70.4253,70.717,69.9968,70.3432,68570.0
2020-03-16 14:55:00,77.11,77.5,76.81,77.26,45922.0,70.2976,70.6532,70.0241,70.4344,45922.0
2020-03-16 15:00:00,77.17,77.74,76.44,76.44,57746.0,70.3523,70.872,69.6868,69.6868,57746.0
2020-03-16 15:05:00,76.53,76.87,76.11,76.13,56621.0,69.7689,70.0788,69.386,69.4042,56621.0
2020-03-16 15:10:00,76.17,76.33,75.72,75.72,55956.0,69.4407,69.5865,69.0304,69.0304,55956.0
2020-03-16 15:15:00,75.76,76.23,75.36,75.36,68014.0,69.0669,69.4954,68.7022,68.7022,68014.0
2020-03-16 15:20:00,75.45,76.14,75.4,75.86,168849.0,68.7843,69.4133,68.7387,69.1581,168849.0
2020-03-16 15:25:00,75.86,76.06,75.47,75.74,61969.0,69.1581,69.3404,68.8025,69.0487,61969.0
2020-03-16 15:30:00,75.7,75.86,75.39,75.62,113422.0,69.0122,69.1581,68.7296,68.9393,113422.0
2020-03-16 15:35:00,75.58,75.6,75.14,75.47,73828.0,68.9028,68.921,68.5017,68.8025,73828.0
2020-03-16 15:40:00,75.52,76.39,75.16,76.38,63438.0,68.8481,69.6412,68.5199,69.6321,63438.0
2020-03-16 15:45:00,76.42,77.27,76.13,76.7,73109.0,69.6686,70.4435,69.4042,69.9238,73109.0
2020-03-16 15:50:00,76.58,76.91,76.03,76.06,164254.0,69.8144,70.1153,69.313,69.3404,164254.0
2020-03-16 15:55:00,76.08,76.26,75.25,75.31,308882.0,69.3586,69.5227,68.6019,68.6566,308882.0
2020-03-17 09:30:00,76.9,77.98,76.5,77.28,76837.0,70.1062,71.0908,69.7415,70.4526,76837.0
2020-03-17 09:35:00,77.15,77.4,76.27,76.51,35954.0,70.3341,70.562,69.5318,69.7506,35954.0
2020-03-17 09:40:00,76.4,76.72,76.02,76.3,28013.0,69.6503,69.9421,69.3039,69.5592,28013.0
2020-03-17 09:45:00,76.18,77.65,76.16,76.75,76990.0,69.4498,70.7899,69.4316,69.9694,76990.0
2020-03-17 09:50:00,76.73,76.9,76.17,76.2,54243.0,69.9512,70.1062,69.4407,69.468,54243.0
2020-03-17 09:55:00,76.17,76.86,75.73,75.79,93785.0,69.4407,70.0697,69.0395,69.0942,93785.0
2020-03-17 10:00:00,75.75,75.77,74.92,75.18,78257.0,69.0578,69.076,68.3011,68.5381,78257.0
2020-03-17 10:05:00,75.22,75.26,74.79,75.0,81685.0,68.5746,68.6111,68.1826,68.374,81685.0
2020-03-17 10:10:00,75.03,75.46,74.68,74.73,65703.0,68.4014,68.7934,68.0823,68.1279,65703.0
2020-03-17 10:15:00,74.73,74.75,74.1,74.61,104331.0,68.1279,68.1461,67.5535,68.0185,104331.0
2020-03-17 10:20:00,74.61,75.35,74.49,74.86,33757.0,68.0185,68.6931,67.9091,68.2464,33757.0
2020-03-17 10:25:00,74.84,75.43,74.84,75.19,36259.0,68.2282,68.766,68.2282,68.5472,36259.0
2020-03-17 10:30:00,75.16,75.57,74.63,74.76,31319.0,68.5199,68.8937,68.0367,68.1552,31319.0
2020-03-17 10:35:00,74.66,75.68,74.63,75.15,48392.0,68.0641,68.994,68.0367,68.5108,48392.0
2020-03-17 10:40:00,75.04,75.89,74.97,75.89,22220.0,68.4105,69.1854,68.3467,69.1854,22220.0
2020-03-17 10:45:00,75.9,76.45,75.46,75.53,35917.0,69.1945,69.6959,68.7934,68.8572,35917.0
2020-03-17 10:50:00,75.51,75.63,74.77,75.08,29977.0,68.839,68.9484,68.1644,68.447,29977.0
2020-03-17 10:55:00,75.07,75.96,74.97,75.9,20846.0,68.4378,69.2492,68.3467,69.1945,20846.0
2020-03-17 11:00:00,75.72,75.9,75.18,75.75,31732.0,69.0304,69.1945,68.5381,69.0578,31732.0
2020-03-17 11:05:00,75.71,76.22,75.68,76.17,19708.0,69.0213,69.4862,68.994,69.4407,19708.0
2020-03-17 11:10:00,76.17,76.9,76.01,76.82,39867.0,69.4407,70.1062,69.2948,70.0332,39867.0
2020-03-17 11:15:00,76.86,77.36,76.45,77.36,36707.0,70.0697,70.5255,69.6959,70.5255,36707.0
2020-03-17 11:20:00,77.41,77.52,76.27,76.76,45181.0,70.5711,70.6714,69.5318,69.9785,45181.0
2020-03-17 11:25:00,76.77,77.22,76.39,76.39,26747.0,69.9877,70.3979,69.6412,69.6412,26747.0
2020-03-17 11:30:00,76.39,77.04,76.34,76.49,41450.0,69.6412,70.2338,69.5956,69.7324,41450.0
2020-03-17 11:35:00,76.48,76.61,75.67,75.67,19590.0,69.7233,69.8418,68.9848,68.9848,19590.0
2020-03-17 11:40:00,75.83,75.89,75.62,75.63,44948.0,69.1307,69.1854,68.9393,68.9484,44948.0
2020-03-17 11:45:00,75.7,75.78,75.37,75.48,34941.0,69.0122,69.0851,68.7113,68.8116,34941.0
2020-03-17 11:50:00,75.43,75.76,75.35,75.72,39223.0,68.766,69.0669,68.6931,69.0304,39223.0
2020-03-17 11:55:00,75.76,75.8,74.72,75.26,23950.0,69.0669,69.1034,68.1188,68.6111,23950.0
2020-03-17 12:00:00,75.3,75.37,75.05,75.16,23398.0,68.6475,68.7113,68.4196,68.5199,23398.0
2020-03-17 12:05:00,75.17,76.09,75.17,75.8,48821.0,68.529,69.3677,68.529,69.1034,48821.0
2020-03-17 12:10:00,75.94,76.23,75.6,76.02,109384.0,69.231,69.4954,68.921,69.3039,109384.0
2020-03-17 12:15:00,76.06,76.1,75.23,75.67,51241.0,69.3404,69.3769,68.5837,68.9848,51241.0
2020-03-17 12:20:00,75.67,75.68,74.66,75.01,36387.0,68.9848,68.994,68.0641,68.3831,36387.0
2020-03-17 12:25:00,75.01,75.05,74.31,74.37,29816.0,68.3831,68.4196,67.745,67.7997,29816.0
2020-03-17 12:30:00,74.37,74.44,73.58,73.73,49038.0,67.7997,67.8635,67.0795,67.2162,49038.0
2020-03-17 12:35:00,73.72,73.72,72.8,72.91,37832.0,67.2071,67.2071,66.3684,66.4687,37832.0
2020-03-17 12:40:00,72.9,72.93,72.17,72.42,26164.0,66.4596,66.4869,65.7941,66.022,26164.0
2020-03-17 12:45:00,72.42,72.56,72.05,72.05,41148.0,66.022,66.1496,65.6847,65.6847,41148.0
2020-03-17 12:50:00,72.0,72.14,71.56,71.59,53701.0,65.6391,65.7667,65.2379,65.2653,53701.0
2020-03-17 12:55:00,71.72,71.93,71.23,71.44,62073.0,65.3838,65.5753,64.9371,65.1285,62073.0
2020-03-17 13:00:00,71.47,72.02,71.33,71.42,60962.0,65.1559,65.6573,65.0283,65.1103,60962.0
2020-03-17 13:05:00,71.39,71.72,71.24,71.33,32850.0,65.083,65.3838,64.9462,65.0283,32850.0
2020-03-17 13:10:00,71.32,71.32,70.5,70.51,26819.0,65.0191,65.0191,64.2716,64.2807,26819.0
2020-03-17 13:15:00,70.51,71.14,70.28,70.9,46061.0,64.2807,64.855,64.071,64.6363,46061.0
2020-03-17 13:20:00,70.91,71.05,70.39,70.51,45455.0,64.6454,64.773,64.1713,64.2807,45455.0
2020-03-17 13:25:00,70.66,71.07,70.46,70.93,38514.0,64.4175,64.7912,64.2351,64.6636,38514.0
2020-03-17 13:30:00,70.93,71.98,70.64,71.85,33397.0,64.6636,65.6208,64.3992,65.5023,33397.0
2020-03-17 13:35:00,71.86,72.36,71.38,72.28,45242.0,65.5114,65.9673,65.0738,65.8943,45242.0
2020-03-17 13:40:00,72.38,73.5,72.36,73.35,43260.0,65.9855,67.0066,65.9673,66.8698,43260.0
2020-03-17 13:45:00,73.43,73.77,73.07,73.69,40350.0,66.9427,67.2527,66.6145,67.1798,40350.0
2020-03-17 13:50:00,73.68,73.87,73.39,73.39,42042.0,67.1706,67.3439,66.9063,66.9063,42042.0
2020-03-17 13:55:00,73.44,73.62,73.28,73.4,56849.0,66.9519,67.1159,66.806,66.9154,56849.0
2020-03-17 14:00:00,73.36,73.76,73.16,73.56,31831.0,66.8789,67.2436,66.6966,67.0613,31831.0
2020-03-17 14:05:00,73.57,74.38,73.49,74.05,34542.0,67.0704,67.8088,66.9974,67.508,34542.0
2020-03-17 14:10:00,74.05,74.51,74.02,74.43,50014.0,67.508,67.9273,67.4806,67.8544,50014.0
2020-03-17 14:15:00,74.47,74.88,74.23,74.8,31148.0,67.8909,68.2646,67.6721,68.1917,31148.0
2020-03-17 14:20:00,74.88,75.09,74.11,74.15,49593.0,68.2646,68.4561,67.5627,67.5991,49593.0
2020-03-17 14:25:00,74.04,74.91,74.04,74.78,45228.0,67.4988,68.292,67.4988,68.1735,45228.0
2020-03-17 14:30:00,74.9,75.53,74.62,74.63,61868.0,68.2829,68.8572,68.0276,68.0367,61868.0
2020-03-17 14:35:00,74.64,74.9,74.27,74.39,91788.0,68.0458,68.2829,67.7085,67.8179,91788.0
2020-03-17 14:40:00,74.38,74.67,73.97,73.98,69626.0,67.8088,68.0732,67.435,67.4441,69626.0
2020-03-17 14:45:00,73.92,73.93,73.27,73.48,37916.0,67.3894,67.3986,66.7969,66.9883,37916.0
2020-03-17 14:50:00,73.39,73.52,72.82,73.13,46701.0,66.9063,67.0248,66.3866,66.6692,46701.0
2020-03-17 14:55:00,73.11,73.38,72.84,73.23,48407.0,66.651,66.8972,66.4049,66.7604,48407.0
2020-03-17 15:00:00,73.22,73.34,72.32,72.69,76313.0,66.7513,66.8607,65.9308,66.2681,76313.0
2020-03-17 15:05:00,72.71,73.12,72.22,72.29,89856.0,66.2863,66.6601,65.8396,65.9035,89856.0
2020-03-17 15:10:00,72.29,72.48,71.9,72.08,73662.0,65.9035,66.0767,65.5479,65.712,73662.0
2020-03-17 15:15:00,72.08,72.69,72.0,72.0,129033.0,65.712,66.2681,65.6391,65.6391,129033.0
2020-03-17 15:20:00,72.01,72.07,71.5,71.59,95983.0,65.6482,65.7029,65.1832,65.2653,95983.0
2020-03-17 15:25:00,71.62,71.65,71.05,71.18,135316.0,65.2926,65.32,64.773,64.8915,135316.0
2020-03-17 15:30:00,71.18,71.67,70.91,71.54,84424.0,64.8915,65.3382,64.6454,65.2197,84424.0
2020-03-17 15:35:00,71.64,72.3,71.63,72.0,83378.0,65.3109,65.9126,65.3018,65.6391,83378.0
2020-03-17 15:40:00,72.03,72.65,72.01,72.25,83626.0,65.6664,66.2316,65.6482,65.867,83626.0
2020-03-17 15:45:00,72.25,72.87,71.76,72.76,120413.0,65.867,66.4322,65.4203,66.3319,120413.0
2020-03-17 15:50:00,72.81,73.01,71.96,72.72,191773.0,66.3775,66.5598,65.6026,66.2955,191773.0
2020-03-17 15:55:00,72.75,73.88,72.42,73.74,308014.0,66.3228,67.353,66.022,67.2253,308014.0
2020-03-18 09:30:00,68.13,68.97,67.35,67.67,96276.0,62.111,62.8768,61.3999,61.6916,96276.0
2020-03-18 09:35:00,67.77,67.78,66.74,67.06,38714.0,61.7828,61.7919,60.8438,61.1355,38714.0
2020-03-18 09:40:00,67.28,67.9,67.05,67.73,21156.0,61.3361,61.9013,61.1264,61.7463,21156.0
2020-03-18 09:45:00,67.9,67.9,66.68,66.87,26024.0,61.9013,61.9013,60.7891,60.9623,26024.0
2020-03-18 09:50:00,66.7,67.98,66.57,67.86,19130.0,60.8073,61.9742,60.6888,61.8648,19130.0
2020-03-18 09:55:00,68.05,68.16,66.33,66.49,23782.0,62.038,62.1383,60.47,60.6159,23782.0
2020-03-18 10:00:00,66.5,67.28,66.32,67.19,33053.0,60.625,61.3361,60.4609,61.254,33053.0
2020-03-18 10:05:00,67.2,67.24,65.59,65.59,26840.0,61.2631,61.2996,59.7954,59.7954,26840.0
2020-03-18 10:10:00,65.58,66.08,65.54,65.66,22127.0,59.7863,60.2421,59.7498,59.8592,22127.0
2020-03-18 10:15:00,65.81,65.96,65.27,65.28,22581.0,59.9959,60.1327,59.5036,59.5128,22581.0
2020-03-18 10:20:00,65.13,65.3,64.81,64.83,39001.0,59.376,59.531,59.0843,59.1025,39001.0
2020-03-18 10:25:00,64.95,65.32,64.84,65.31,27282.0,59.2119,59.5492,59.1116,59.5401,27282.0
2020-03-18 10:30:00,65.32,65.49,64.57,64.76,38951.0,59.5492,59.7042,58.8655,59.0387,38951.0
2020-03-18 10:35:00,64.7,64.81,64.28,64.68,37384.0,58.984,59.0843,58.6011,58.9658,37384.0
2020-03-18 10:40:00,64.68,65.02,64.59,64.6,63343.0,58.9658,59.2757,58.8837,58.8928,63343.0
2020-03-18 10:45:00,64.6,64.64,63.9,63.99,50053.0,58.8928,58.9293,58.2547,58.3367,50053.0
2020-03-18 10:50:00,63.95,63.97,63.22,63.27,21363.0,58.3003,58.3185,57.6348,57.6803,21363.0
2020-03-18 10:55:00,63.32,63.34,62.19,62.24,55301.0,57.7259,57.7441,56.6957,56.7413,55301.0
2020-03-18 11:00:00,62.19,62.41,61.49,61.61,45385.0,56.6957,56.8963,56.0576,56.167,45385.0
2020-03-18 11:05:00,61.65,61.67,61.01,61.11,45440.0,56.2035,56.2217,55.62,55.7112,45440.0
2020-03-18 11:10:00,61.09,61.49,61.08,61.23,46090.0,55.6929,56.0576,55.6838,55.8206,46090.0
2020-03-18 11:15:00,61.16,61.42,61.02,61.37,70141.0,55.7567,55.9938,55.6291,55.9482,70141.0
2020-03-18 11:20:00,61.41,61.65,61.05,61.2,36711.0,55.9847,56.2035,55.6565,55.7932,36711.0
2020-03-18 11:25:00,61.22,61.38,60.5,60.55,41906.0,55.8114,55.9573,55.1551,55.2006,41906.0
2020-03-18 11:30:00,60.55,60.77,60.0,60.01,76716.0,55.2006,55.4012,54.6992,54.7083,76716.0
2020-03-18 11:35:00,60.01,60.41,59.88,60.07,44557.0,54.7083,55.073,54.5898,54.763,44557.0
2020-03-18 11:40:00,60.04,60.12,59.36,59.37,33356.0,54.7357,54.8086,54.1158,54.1249,33356.0
2020-03-18 11:45:00,59.37,60.07,59.15,59.98,35797.0,54.1249,54.763,53.9243,54.681,35797.0
2020-03-18 11:50:00,59.99,60.9,59.99,60.79,37890.0,54.6901,55.5197,54.6901,55.4194,37890.0
2020-03-18 11:55:00,60.8,61.01,60.62,60.81,27646.0,55.4285,55.62,55.2645,55.4377,27646.0
2020-03-18 12:00:00,60.71,60.91,59.88,59.94,55913.0,55.3465,55.5288,54.5898,54.6445,55913.0
2020-03-18 12:05:00,60.04,60.39,59.65,60.39,67332.0,54.7357,55.0548,54.3801,55.0548,67332.0
2020-03-18 12:10:00,60.41,60.72,60.12,60.23,41368.0,55.073,55.3556,54.8086,54.9089,41368.0
2020-03-18 12:15:00,60.23,60.23,59.76,59.83,33060.0,54.9089,54.9089,54.4804,54.5442,33060.0
2020-03-18 12:20:00,59.88,60.52,59.72,60.48,64977.0,54.5898,55.1733,54.444,55.1368,64977.0
2020-03-18 12:25:00,60.48,61.17,60.44,61.17,59745.0,55.1368,55.7659,55.1004,55.7659,59745.0
2020-03-18 12:30:00,61.29,61.29,60.69,61.0,46488.0,55.8753,55.8753,55.3283,55.6109,46488.0
2020-03-18 12:35:00,60.96,61.12,60.81,61.06,57702.0,55.5744,55.7203,55.4377,55.6656,57702.0
2020-03-18 12:40:00,61.06,61.3,60.77,61.3,30341.0,55.6656,55.8844,55.4012,55.8844,30341.0
2020-03-18 12:45:00,61.33,61.53,61.26,61.31,39162.0,55.9117,56.0941,55.8479,55.8935,39162.0
2020-03-18 12:50:00,61.36,61.38,61.0,61.15,27479.0,55.9391,55.9573,55.6109,55.7476,27479.0
2020-03-18 12:55:00,61.15,61.27,61.05,61.05,7200.0,55.7476,55.857,55.6565,55.6565,7200.0
2020-03-18 13:00:00,61.05,61.05,61.05,61.05,0.0,55.6565,55.6565,55.6565,55.6565,0.0
2020-03-18 13:05:00,61.05,61.05,61.05,61.05,0.0,55.6565,55.6565,55.6565,55.6565,0.0
2020-03-18 13:10:00,61.0,61.86,61.0,61.83,43845.0,55.6109,56.3949,55.6109,56.3676,43845.0
2020-03-18 13:15:00,61.83,61.95,61.44,61.87,87420.0,56.3676,56.477,56.012,56.404,87420.0
2020-03-18 13:20:00,61.87,62.36,61.42,61.53,158187.0,56.404,56.8507,55.9938,56.0941,158187.0
2020-03-18 13:25:00,61.47,61.64,60.95,60.97,80231.0,56.0394,56.1943,55.5653,55.5835,80231.0
2020-03-18 13:30:00,60.94,60.94,59.56,59.9,37019.0,55.5562,55.5562,54.2981,54.6081,37019.0
2020-03-18 13:35:00,59.93,60.47,59.91,59.98,64317.0,54.6354,55.1277,54.6172,54.681,64317.0
2020-03-18 13:40:00,59.99,60.49,59.55,59.81,47500.0,54.6901,55.1459,54.289,54.526,47500.0
2020-03-18 13:45:00,59.74,59.81,59.19,59.5,34852.0,54.4622,54.526,53.9608,54.2434,34852.0
2020-03-18 13:50:00,59.47,59.59,59.11,59.54,33023.0,54.216,54.3254,53.8879,54.2799,33023.0
2020-03-18 13:55:00,59.56,59.57,58.72,58.89,37633.0,54.2981,54.3072,53.5323,53.6873,37633.0
2020-03-18 14:00:00,58.93,59.47,58.88,59.38,35715.0,53.7238,54.216,53.6782,54.134,35715.0
2020-03-18 14:05:00,59.38,59.94,59.34,59.73,41286.0,54.134,54.6445,54.0975,54.4531,41286.0
2020-03-18 14:10:00,59.72,60.34,59.43,60.25,52825.0,54.444,55.0092,54.1796,54.9271,52825.0
2020-03-18 14:15:00,60.28,60.8,60.23,60.76,63501.0,54.9545,55.4285,54.9089,55.3921,63501.0
2020-03-18 14:20:00,60.74,61.43,60.65,61.03,73102.0,55.3738,56.0029,55.2918,55.6382,73102.0
2020-03-18 14:25:00,61.02,61.02,60.68,60.92,66265.0,55.6291,55.6291,55.3191,55.5379,66265.0
2020-03-18 14:30:00,60.94,61.76,60.85,61.48,71365.0,55.5562,56.3037,55.4741,56.0485,71365.0
2020-03-18 14:35:00,61.52,62.29,61.51,62.25,48369.0,56.0849,56.7869,56.0758,56.7504,48369.0
2020-03-18 14:40:00,62.3,62.69,62.12,62.26,75615.0,56.796,57.1516,56.6319,56.7596,75615.0
2020-03-18 14:45:00,62.32,62.5,61.87,62.1,46406.0,56.8143,56.9784,56.404,56.6137,46406.0
2020-03-18 14:50:00,62.11,62.63,61.95,62.57,63175.0,56.6228,57.0969,56.477,57.0422,63175.0
2020-03-18 14:55:00,62.59,63.9,62.57,63.86,68793.0,57.0604,58.2547,57.0422,58.2182,68793.0
2020-03-18 15:00:00,63.85,64.22,63.7,64.02,65430.0,58.2091,58.5464,58.0723,58.3641,65430.0
2020-03-18 15:05:00,63.98,65.26,63.97,64.86,69764.0,58.3276,59.4945,58.3185,59.1299,69764.0
2020-03-18 15:10:00,64.86,65.74,64.79,65.45,69870.0,59.1299,59.9321,59.066,59.6677,69870.0
2020-03-18 15:15:00,65.37,66.0,65.37,65.91,97000.0,59.5948,60.1691,59.5948,60.0871,97000.0
2020-03-18 15:20:00,65.96,65.99,65.36,65.52,68141.0,60.1327,60.16,59.5857,59.7316,68141.0
2020-03-18 15:25:00,65.56,66.38,65.49,66.07,87259.0,59.768,60.5156,59.7042,60.233,87259.0
2020-03-18 15:30:00,66.06,67.49,66.02,67.49,89917.0,60.2238,61.5275,60.1874,61.5275,89917.0
2020-03-18 15:35:00,67.48,67.49,66.13,66.53,119720.0,61.5184,61.5275,60.2877,60.6523,119720.0
2020-03-18 15:40:00,66.55,67.46,66.53,67.4,102169.0,60.6706,61.5002,60.6523,61.4455,102169.0
2020-03-18 15:45:00,67.35,67.64,67.02,67.56,95668.0,61.3999,61.6643,61.099,61.5913,95668.0
2020-03-18 15:50:00,67.56,69.06,67.55,69.02,125412.0,61.5913,62.9588,61.5822,62.9223,125412.0
2020-03-18 15:55:00,68.99,69.44,65.81,68.81,369350.0,62.895,63.3052,59.9959,62.7309,369350.0
2020-03-19 09:30:00,67.52,67.52,64.86,65.17,86673.0,61.5549,61.5549,59.1299,59.4125,86673.0
2020-03-19 09:35:00,65.17,65.2,62.63,63.37,85352.0,59.4125,59.4398,57.0969,57.7715,85352.0
2020-03-19 09:40:00,63.5,63.5,62.1,62.89,43492.0,57.89,57.89,56.6137,57.3339,43492.0
2020-03-19 09:45:00,62.83,63.48,62.81,63.39,44425.0,57.2792,57.8718,57.261,57.7897,44425.0
2020-03-19 09:50:00,63.35,63.85,63.28,63.78,79130.0,57.7533,58.2091,57.6894,58.1453,79130.0
2020-03-19 09:55:00,63.77,64.58,63.6,64.38,66500.0,58.1362,58.8746,57.9812,58.6923,66500.0
2020-03-19 10:00:00,64.3,64.76,64.17,64.37,43764.0,58.6193,59.0387,58.5008,58.6832,43764.0
2020-03-19 10:05:00,64.32,65.17,64.32,65.16,45558.0,58.6376,59.4125,58.6376,59.4034,45558.0
2020-03-19 10:10:00,65.15,66.43,65.12,66.2,62453.0,59.3942,60.5612,59.3669,60.3515,62453.0
2020-03-19 10:15:00,66.42,67.0,66.31,66.62,57977.0,60.552,61.0808,60.4518,60.7344,57977.0
2020-03-19 10:20:00,66.59,67.07,66.08,66.53,43700.0,60.707,61.1446,60.2421,60.6523,43700.0
2020-03-19 10:25:00,66.45,66.92,66.22,66.68,23108.0,60.5794,61.0079,60.3697,60.7891,23108.0
2020-03-19 10:30:00,66.83,67.4,66.67,67.4,28820.0,60.9258,61.4455,60.78,61.4455,28820.0
2020-03-19 10:35:00,67.3,67.35,66.21,66.21,30806.0,61.3543,61.3999,60.3606,60.3606,30806.0
2020-03-19 10:40:00,66.48,66.49,65.97,66.16,30899.0,60.6067,60.6159,60.1418,60.315,30899.0
2020-03-19 10:45:00,66.28,66.43,66.07,66.38,19121.0,60.4244,60.5612,60.233,60.5156,19121.0
2020-03-19 10:50:00,66.26,66.4,65.9,66.18,28850.0,60.4062,60.5338,60.078,60.3332,28850.0
2020-03-19 10:55:00,66.08,66.67,66.07,66.5,27165.0,60.2421,60.78,60.233,60.625,27165.0
2020-03-19 11:00:00,66.53,66.84,66.36,66.61,24841.0,60.6523,60.9349,60.4973,60.7253,24841.0
2020-03-19 11:05:00,66.6,67.11,66.55,67.04,23589.0,60.7161,61.1811,60.6706,61.1173,23589.0
2020-03-19 11:10:00,67.1,68.13,66.94,68.04,27097.0,61.172,62.111,61.0261,62.0289,27097.0
2020-03-19 11:15:00,67.91,68.0,67.62,67.73,22084.0,61.9104,61.9925,61.646,61.7463,22084.0
2020-03-19 11:20:00,67.75,68.3,67.67,68.02,66120.0,61.7645,62.266,61.6916,62.0107,66120.0
2020-03-19 11:25:00,68.1,69.5,68.1,69.5,32656.0,62.0836,63.3599,62.0836,63.3599,32656.0
2020-03-19 11:30:00,69.16,69.46,68.92,69.44,23675.0,63.05,63.3235,62.8312,63.3052,23675.0
2020-03-19 11:35:00,69.46,70.27,69.37,69.43,68051.0,63.3235,64.0619,63.2414,63.2961,68051.0
2020-03-19 11:40:00,69.52,69.95,69.42,69.95,11999.0,63.3782,63.7702,63.287,63.7702,11999.0
2020-03-19 11:45:00,69.94,70.1,69.61,69.83,16284.0,63.7611,63.9069,63.4602,63.6608,16284.0
2020-03-19 11:50:00,69.81,70.13,69.68,69.82,29976.0,63.6425,63.9343,63.524,63.6517,29976.0
2020-03-19 11:55:00,69.85,70.16,69.47,69.56,22997.0,63.679,63.9616,63.3326,63.4146,22997.0
2020-03-19 12:00:00,69.63,69.73,69.05,69.05,63448.0,63.4785,63.5696,62.9497,62.9497,63448.0
2020-03-19 12:05:00,69.03,69.48,68.83,68.83,106481.0,62.9315,63.3417,62.7491,62.7491,106481.0
2020-03-19 12:10:00,68.93,68.93,68.34,68.54,16225.0,62.8403,62.8403,62.3024,62.4847,16225.0
2020-03-19 12:15:00,68.68,68.68,67.83,68.28,25011.0,62.6124,62.6124,61.8375,62.2477,25011.0
2020-03-19 12:20:00,68.15,68.5,67.16,67.16,23725.0,62.1292,62.4483,61.2267,61.2267,23725.0
2020-03-19 12:25:00,67.11,67.38,66.78,67.37,23556.0,61.1811,61.4272,60.8802,61.4181,23556.0
2020-03-19 12:30:00,67.3,67.43,66.75,66.75,17930.0,61.3543,61.4728,60.8529,60.8529,17930.0
2020-03-19 12:35:00,66.75,68.12,66.73,67.89,52613.0,60.8529,62.1019,60.8347,61.8922,52613.0
2020-03-19 12:40:00,67.78,68.08,67.62,67.74,20135.0,61.7919,62.0654,61.646,61.7554,20135.0
2020-03-19 12:45:00,67.78,68.07,67.64,67.88,28292.0,61.7919,62.0563,61.6643,61.8831,28292.0
2020-03-19 12:50:00,67.89,69.05,67.82,69.04,37128.0,61.8922,62.9497,61.8284,62.9406,37128.0
2020-03-19 12:55:00,69.01,69.15,68.94,69.0,39441.0,62.9132,63.0409,62.8494,62.9041,39441.0
2020-03-19 13:00:00,69.02,69.2,68.94,69.2,38736.0,62.9223,63.0864,62.8494,63.0864,38736.0
2020-03-19 13:05:00,69.2,69.35,68.94,69.04,37478.0,63.0864,63.2232,62.8494,62.9406,37478.0
2020-03-19 13:10:00,69.04,69.66,69.04,69.11,35813.0,62.9406,63.5058,62.9406,63.0044,35813.0
2020-03-19 13:15:00,69.07,69.37,69.06,69.32,17282.0,62.9679,63.2414,62.9588,63.1958,17282.0
2020-03-19 13:20:00,69.32,69.83,69.32,69.56,37440.0,63.1958,63.6608,63.1958,63.4146,37440.0
2020-03-19 13:25:00,69.54,69.62,68.79,69.06,37171.0,63.3964,63.4693,62.7127,62.9588,37171.0
2020-03-19 13:30:00,69.11,69.57,69.04,69.48,29211.0,63.0044,63.4238,62.9406,63.3417,29211.0
2020-03-19 13:35:00,69.43,69.46,69.11,69.3,13093.0,63.2961,63.3235,63.0044,63.1776,13093.0
2020-03-19 13:40:00,69.3,69.57,69.13,69.49,17161.0,63.1776,63.4238,63.0226,63.3508,17161.0
2020-03-19 13:45:00,69.51,70.05,69.44,69.87,25131.0,63.3691,63.8613,63.3052,63.6972,25131.0
2020-03-19 13:50:00,69.9,70.77,69.82,70.75,32622.0,63.7246,64.5177,63.6517,64.4995,32622.0
2020-03-19 13:55:00,70.78,70.93,70.29,70.38,27299.0,64.5269,64.6636,64.0801,64.1622,27299.0
2020-03-19 14:00:00,70.33,70.43,69.53,69.65,33108.0,64.1166,64.2078,63.3873,63.4967,33108.0
2020-03-19 14:05:00,69.59,69.86,69.16,69.41,19695.0,63.442,63.6881,63.05,63.2779,19695.0
2020-03-19 14:10:00,69.42,70.41,69.38,70.41,27327.0,63.287,64.1895,63.2505,64.1895,27327.0
2020-03-19 14:15:00,70.37,70.61,70.02,70.61,21992.0,64.1531,64.3719,63.834,64.3719,21992.0
2020-03-19 14:20:00,70.51,70.52,70.14,70.31,22526.0,64.2807,64.2898,63.9434,64.0984,22526.0
2020-03-19 14:25:00,70.34,70.62,69.83,69.87,24960.0,64.1257,64.381,63.6608,63.6972,24960.0
2020-03-19 14:30:00,69.91,70.32,69.83,69.95,17856.0,63.7337,64.1075,63.6608,63.7702,17856.0
2020-03-19 14:35:00,69.99,70.4,69.97,70.34,30788.0,63.8066,64.1804,63.7884,64.1257,30788.0
2020-03-19 14:40:00,70.39,70.85,70.37,70.51,17724.0,64.1713,64.5907,64.1531,64.2807,17724.0
2020-03-19 14:45:00,70.59,70.59,70.01,70.21,15183.0,64.3536,64.3536,63.8249,64.0072,15183.0
2020-03-19 14:50:00,70.23,70.44,69.65,69.65,23641.0,64.0254,64.2169,63.4967,63.4967,23641.0
2020-03-19 14:55:00,69.8,70.31,69.71,70.11,20991.0,63.6334,64.0984,63.5514,63.916,20991.0
2020-03-19 15:00:00,70.1,70.1,69.35,69.54,29705.0,63.9069,63.9069,63.2232,63.3964,29705.0
2020-03-19 15:05:00,69.6,69.72,69.27,69.43,34183.0,63.4511,63.5605,63.1503,63.2961,34183.0
2020-03-19 15:10:00,69.41,69.51,69.1,69.16,74916.0,63.2779,63.3691,62.9953,63.05,74916.0
2020-03-19 15:15:00,69.11,69.68,68.62,69.1,44962.0,63.0044,63.524,62.5577,62.9953,44962.0
2020-03-19 15:20:00,69.17,70.12,69.05,70.12,45953.0,63.0591,63.9252,62.9497,63.9252,45953.0
2020-03-19 15:25:00,70.27,71.21,70.2,70.89,55200.0,64.0619,64.9189,63.9981,64.6271,55200.0
2020-03-19 15:30:00,70.9,71.68,70.89,71.59,68147.0,64.6363,65.3473,64.6271,65.2653,68147.0
2020-03-19 15:35:00,71.66,72.22,71.5,72.05,88967.0,65.3291,65.8396,65.1832,65.6847,88967.0
2020-03-19 15:40:00,72.06,72.35,71.69,72.26,78900.0,65.6938,65.9581,65.3565,65.8761,78900.0
2020-03-19 15:45:00,72.31,72.67,72.25,72.59,127391.0,65.9217,66.2499,65.867,66.1769,127391.0
2020-03-19 15:50:00,72.54,72.59,71.62,71.9,212159.0,66.1314,66.1769,65.2926,65.5479,212159.0
2020-03-19 15:55:00,71.94,72.68,71.53,72.45,322538.0,65.5844,66.259,65.2106,66.0493,322538.0
2020-03-20 09:30:00,73.86,73.86,71.93,71.98,282808.0,67.3347,67.3347,65.5753,65.6208,282808.0
2020-03-20 09:35:00,71.85,71.97,70.37,70.37,47239.0,65.5023,65.6117,64.1531,64.1531,47239.0
2020-03-20 09:40:00,70.19,70.39,68.51,68.74,55810.0,63.989,64.1713,62.4574,62.6671,55810.0
2020-03-20 09:45:00,68.7,69.25,68.0,68.99,44413.0,62.6306,63.132,61.9925,62.895,44413.0
2020-03-20 09:50:00,68.67,69.21,68.37,68.96,23255.0,62.6033,63.0956,62.3298,62.8676,23255.0
2020-03-20 09:55:00,69.0,69.0,67.42,67.94,59972.0,62.9041,62.9041,61.4637,61.9378,59972.0
2020-03-20 10:00:00,67.77,69.0,67.77,68.68,39521.0,61.7828,62.9041,61.7828,62.6124,39521.0
2020-03-20 10:05:00,68.81,68.81,67.91,68.32,33830.0,62.7309,62.7309,61.9104,62.2842,33830.0
2020-03-20 10:10:00,68.23,68.96,68.04,68.7,19165.0,62.2021,62.8676,62.0289,62.6306,19165.0
2020-03-20 10:15:00,68.86,69.39,68.66,68.67,15938.0,62.7765,63.2597,62.5941,62.6033,15938.0
2020-03-20 10:20:00,68.66,69.46,68.2,69.43,42904.0,62.5941,63.3235,62.1748,63.2961,42904.0
2020-03-20 10:25:00,69.32,69.81,68.92,69.31,32380.0,63.1958,63.6425,62.8312,63.1867,32380.0
2020-03-20 10:30:00,69.26,69.65,68.99,69.46,17405.0,63.1411,63.4967,62.895,63.3235,17405.0
2020-03-20 10:35:00,69.3,70.68,69.23,70.26,22316.0,63.1776,64.4357,63.1138,64.0528,22316.0
2020-03-20 10:40:00,70.34,70.63,70.02,70.08,25173.0,64.1257,64.3901,63.834,63.8887,25173.0
2020-03-20 10:45:00,70.03,70.57,69.89,70.48,31263.0,63.8431,64.3354,63.7155,64.2534,31263.0
2020-03-20 10:50:00,70.46,70.65,70.15,70.39,17486.0,64.2351,64.4083,63.9525,64.1713,17486.0
2020-03-20 10:55:00,70.44,70.85,70.35,70.69,87174.0,64.2169,64.5907,64.1348,64.4448,87174.0
2020-03-20 11:00:00,70.66,70.87,70.24,70.38,30927.0,64.4175,64.6089,64.0346,64.1622,30927.0
2020-03-20 11:05:00,70.33,71.09,70.18,70.91,36957.0,64.1166,64.8095,63.9799,64.6454,36957.0
2020-03-20 11:10:00,70.98,71.22,70.54,70.7,17451.0,64.7092,64.928,64.3081,64.4539,17451.0
2020-03-20 11:15:00,70.59,70.69,69.94,70.01,36533.0,64.3536,64.4448,63.7611,63.8249,36533.0
2020-03-20 11:20:00,69.99,70.02,68.77,68.77,23220.0,63.8066,63.834,62.6944,62.6944,23220.0
2020-03-20 11:25:00,68.57,69.4,68.57,69.07,41850.0,62.5121,63.2688,62.5121,62.9679,41850.0
2020-03-20 11:30:00,69.17,69.17,68.74,69.1,30511.0,63.0591,63.0591,62.6671,62.9953,30511.0
2020-03-20 11:35:00,69.08,69.55,68.89,69.42,24372.0,62.977,63.4055,62.8038,63.287,24372.0
2020-03-20 11:40:00,69.42,69.58,68.97,68.97,20399.0,63.287,63.4329,62.8768,62.8768,20399.0
2020-03-20 11:45:00,68.89,69.26,68.48,69.14,34544.0,62.8038,63.1411,62.43,63.0317,34544.0
2020-03-20 11:50:00,69.15,69.25,68.84,69.09,25515.0,63.0409,63.132,62.7582,62.9862,25515.0
2020-03-20 11:55:00,68.99,69.39,68.94,69.38,12676.0,62.895,63.2597,62.8494,63.2505,12676.0
2020-03-20 12:00:00,69.36,69.37,68.34,68.34,17181.0,63.2323,63.2414,62.3024,62.3024,17181.0
2020-03-20 12:05:00,68.3,68.3,67.4,67.54,13738.0,62.266,62.266,61.4455,61.5731,13738.0
2020-03-20 12:10:00,67.72,68.47,67.61,68.14,18775.0,61.7372,62.4209,61.6369,62.1201,18775.0
2020-03-20 12:15:00,68.13,68.15,67.7,67.81,9623.0,62.111,62.1292,61.719,61.8192,9623.0
2020-03-20 12:20:00,67.81,67.83,67.17,67.57,19162.0,61.8192,61.8375,61.2358,61.6004,19162.0
2020-03-20 12:25:00,67.44,67.44,66.66,66.97,20215.0,61.4819,61.4819,60.7708,61.0535,20215.0
2020-03-20 12:30:00,66.85,67.34,66.51,67.24,26125.0,60.9441,61.3908,60.6341,61.2996,26125.0
2020-03-20 12:35:00,67.26,67.26,66.81,67.17,18458.0,61.3178,61.3178,60.9076,61.2358,18458.0
2020-03-20 12:40:00,67.11,67.61,66.78,67.36,11284.0,61.1811,61.6369,60.8802,61.409,11284.0
2020-03-20 12:45:00,67.45,68.69,67.45,68.39,22346.0,61.491,62.6215,61.491,62.348,22346.0
2020-03-20 12:50:00,68.12,68.41,67.92,68.28,10152.0,62.1019,62.3662,61.9195,62.2477,10152.0
2020-03-20 12:55:00,68.27,68.32,67.64,67.78,15927.0,62.2386,62.2842,61.6643,61.7919,15927.0
2020-03-20 13:00:00,67.76,68.67,67.76,68.08,14453.0,61.7737,62.6033,61.7737,62.0654,14453.0
2020-03-20 13:05:00,68.02,68.33,67.96,67.96,11975.0,62.0107,62.2933,61.956,61.956,11975.0
2020-03-20 13:10:00,67.95,68.28,67.34,67.52,16749.0,61.9469,62.2477,61.3908,61.5549,16749.0
2020-03-20 13:15:00,67.61,68.05,67.34,68.0,14779.0,61.6369,62.038,61.3908,61.9925,14779.0
2020-03-20 13:20:00,67.77,67.9,67.31,67.31,13965.0,61.7828,61.9013,61.3634,61.3634,13965.0
2020-03-20 13:25:00,67.31,67.86,66.72,67.69,18298.0,61.3634,61.8648,60.8255,61.7098,18298.0
2020-03-20 13:30:00,67.69,67.92,67.3,67.49,11210.0,61.7098,61.9195,61.3543,61.5275,11210.0
2020-03-20 13:35:00,67.5,67.84,67.31,67.59,35166.0,61.5366,61.8466,61.3634,61.6187,35166.0
2020-03-20 13:40:00,67.49,67.86,67.03,67.68,18392.0,61.5275,61.8648,61.1082,61.7007,18392.0
2020-03-20 13:45:00,67.66,68.22,67.66,67.86,18600.0,61.6825,62.193,61.6825,61.8648,18600.0
2020-03-20 13:50:00,67.87,68.59,67.82,68.35,15859.0,61.8739,62.5303,61.8284,62.3115,15859.0
2020-03-20 13:55:00,68.45,68.72,68.04,68.46,24460.0,62.4027,62.6488,62.0289,62.4118,24460.0
2020-03-20 14:00:00,68.46,68.53,67.85,68.07,27658.0,62.4118,62.4756,61.8557,62.0563,27658.0
2020-03-20 14:05:00,68.16,68.52,67.95,68.11,24327.0,62.1383,62.4665,61.9469,62.0927,24327.0
2020-03-20 14:10:00,68.18,68.22,67.78,67.95,19037.0,62.1566,62.193,61.7919,61.9469,19037.0
2020-03-20 14:15:00,67.89,67.95,67.21,67.4,32329.0,61.8922,61.9469,61.2722,61.4455,32329.0
2020-03-20 14:20:00,67.48,67.7,66.93,66.94,33885.0,61.5184,61.719,61.017,61.0261,33885.0
2020-03-20 14:25:00,67.0,67.09,66.42,66.75,33706.0,61.0808,61.1629,60.552,60.8529,33706.0
2020-03-20 14:30:00,66.75,67.13,66.43,66.48,38347.0,60.8529,61.1993,60.5612,60.6067,38347.0
2020-03-20 14:35:00,66.53,67.06,66.39,66.68,26620.0,60.6523,61.1355,60.5247,60.7891,26620.0
2020-03-20 14:40:00,66.7,66.86,66.32,66.66,22237.0,60.8073,60.9532,60.4609,60.7708,22237.0
2020-03-20 14:45:00,66.74,67.31,66.64,67.04,29623.0,60.8438,61.3634,60.7526,61.1173,29623.0
2020-03-20 14:50:00,67.12,67.34,66.27,66.4,22498.0,61.1902,61.3908,60.4153,60.5338,22498.0
2020-03-20 14:55:00,66.39,66.64,65.81,66.38,31254.0,60.5247,60.7526,59.9959,60.5156,31254.0
2020-03-20 15:00:00,66.38,66.62,65.86,65.91,34099.0,60.5156,60.7344,60.0415,60.0871,34099.0
2020-03-20 15:05:00,65.91,66.4,65.86,65.89,31976.0,60.0871,60.5338,60.0415,60.0689,31976.0
2020-03-20 15:10:00,65.89,66.32,65.84,66.16,38823.0,60.0689,60.4609,60.0233,60.315,38823.0
2020-03-20 15:15:00,66.16,66.19,65.89,65.95,57666.0,60.315,60.3424,60.0689,60.1236,57666.0
2020-03-20 15:20:00,66.02,66.42,65.94,66.2,41622.0,60.1874,60.552,60.1144,60.3515,41622.0
2020-03-20 15:25:00,66.22,67.41,66.14,67.02,53772.0,60.3697,61.4546,60.2968,61.099,53772.0
2020-03-20 15:30:00,67.02,67.58,66.69,67.51,31266.0,61.099,61.6096,60.7982,61.5457,31266.0
2020-03-20 15:35:00,67.5,67.5,66.34,66.77,72341.0,61.5366,61.5366,60.4791,60.8711,72341.0
2020-03-20 15:40:00,66.76,67.3,66.56,67.11,65800.0,60.862,61.3543,60.6797,61.1811,65800.0
2020-03-20 15:45:00,67.07,67.13,66.1,66.13,93833.0,61.1446,61.1993,60.2603,60.2877,93833.0
2020-03-20 15:50:00,66.05,66.18,65.2,65.65,160902.0,60.2147,60.3332,59.4398,59.8501,160902.0
2020-03-20 15:55:00,65.65,65.65,64.47,64.93,243202.0,59.8501,59.8501,58.7743,59.1937,243202.0
2020-03-23 09:30:00,63.83,64.31,62.57,63.22,194006.0,58.1909,58.6285,57.0422,57.6348,194006.0
2020-03-23 09:35:00,63.2,63.76,59.2,59.2,86832.0,57.6165,58.127,53.9699,53.9699,86832.0
2020-03-23 09:40:00,59.18,60.36,59.05,59.2,117552.0,53.9517,55.0274,53.8332,53.9699,117552.0
2020-03-23 09:45:00,59.17,59.3,58.47,58.65,114071.0,53.9426,54.0611,53.3044,53.4685,114071.0
2020-03-23 09:50:00,58.67,59.65,58.4,59.18,89913.0,53.4867,54.3801,53.2406,53.9517,89913.0
2020-03-23 09:55:00,59.17,60.3,59.17,60.26,85731.0,53.9426,54.9727,53.9426,54.9363,85731.0
2020-03-23 10:00:00,60.4,60.55,60.05,60.44,109729.0,55.0639,55.2006,54.7448,55.1004,109729.0
2020-03-23 10:05:00,60.48,61.02,60.41,60.93,80538.0,55.1368,55.6291,55.073,55.5471,80538.0
2020-03-23 10:10:00,60.97,61.79,60.91,61.69,74024.0,55.5835,56.3311,55.5288,56.2399,74024.0
2020-03-23 10:15:00,61.78,62.18,61.35,61.51,72036.0,56.322,56.6866,55.93,56.0758,72036.0
2020-03-23 10:20:00,61.51,61.61,61.05,61.4,50158.0,56.0758,56.167,55.6565,55.9755,50158.0
2020-03-23 10:25:00,61.36,61.5,60.83,60.97,54948.0,55.9391,56.0667,55.4559,55.5835,54948.0
2020-03-23 10:30:00,60.9,60.9,60.23,60.57,60957.0,55.5197,55.5197,54.9089,55.2189,60957.0
2020-03-23 10:35:00,60.64,60.79,60.14,60.51,50630.0,55.2827,55.4194,54.8269,55.1642,50630.0
2020-03-23 10:40:00,60.6,61.27,60.5,61.02,46586.0,55.2462,55.857,55.1551,55.6291,46586.0
2020-03-23 10:45:00,60.98,61.0,59.82,60.0,89263.0,55.5926,55.6109,54.5351,54.6992,89263.0
2020-03-23 10:50:00,60.02,60.08,59.37,59.39,46034.0,54.7175,54.7722,54.1249,54.1431,46034.0
2020-03-23 10:55:00,59.45,59.54,58.95,59.14,43686.0,54.1978,54.2799,53.742,53.9152,43686.0
2020-03-23 11:00:00,59.19,59.37,58.65,58.96,66443.0,53.9608,54.1249,53.4685,53.7511,66443.0
2020-03-23 11:05:00,59.05,59.22,58.45,58.55,52157.0,53.8332,53.9881,53.2862,53.3773,52157.0
2020-03-23 11:10:00,58.47,58.67,58.05,58.16,85969.0,53.3044,53.4867,52.9215,53.0218,85969.0
2020-03-23 11:15:00,58.18,58.24,57.78,57.96,90030.0,53.04,53.0947,52.6754,52.8395,90030.0
2020-03-23 11:20:00,57.95,58.08,57.11,57.11,58951.0,52.8303,52.9489,52.0645,52.0645,58951.0
2020-03-23 11:25:00,57.16,57.33,56.92,57.03,67655.0,52.1101,52.2651,51.8913,51.9916,67655.0
2020-03-23 11:30:00,57.05,57.61,57.03,57.22,46453.0,52.0098,52.5204,51.9916,52.1648,46453.0
2020-03-23 11:35:00,57.22,57.27,56.8,57.09,57318.0,52.1648,52.2104,51.7819,52.0463,57318.0
2020-03-23 11:40:00,57.04,57.19,56.49,56.64,44244.0,52.0007,52.1375,51.4993,51.6361,44244.0
2020-03-23 11:45:00,56.67,57.19,56.62,57.04,65942.0,51.6634,52.1375,51.6178,52.0007,65942.0
2020-03-23 11:50:00,57.04,57.62,56.93,57.36,29081.0,52.0007,52.5295,51.9004,52.2925,29081.0
2020-03-23 11:55:00,57.37,57.72,56.97,57.63,39923.0,52.3016,52.6207,51.9369,52.5386,39923.0
2020-03-23 12:00:00,57.7,57.83,57.29,57.48,44838.0,52.6024,52.7209,52.2286,52.4019,44838.0
2020-03-23 12:05:00,57.48,57.65,57.26,57.26,51950.0,52.4019,52.5568,52.2013,52.2013,51950.0
2020-03-23 12:10:00,57.27,57.27,56.85,57.2,50966.0,52.2104,52.2104,51.8275,52.1466,50966.0
2020-03-23 12:15:00,57.19,58.09,56.96,58.0,64988.0,52.1375,52.958,51.9278,52.8759,64988.0
2020-03-23 12:20:00,58.03,59.32,57.99,58.8,71446.0,52.9033,54.0793,52.8668,53.6052,71446.0
2020-03-23 12:25:00,58.98,59.36,58.66,59.34,39321.0,53.7693,54.1158,53.4776,54.0975,39321.0
2020-03-23 12:30:00,59.26,59.26,58.75,59.13,45263.0,54.0246,54.0246,53.5597,53.9061,45263.0
2020-03-23 12:35:00,59.14,59.32,58.78,59.25,27359.0,53.9152,54.0793,53.587,54.0155,27359.0
2020-03-23 12:40:00,59.21,59.98,59.15,59.9,34073.0,53.979,54.681,53.9243,54.6081,34073.0
2020-03-23 12:45:00,59.89,60.29,59.73,60.27,30510.0,54.5989,54.9636,54.4531,54.9454,30510.0
2020-03-23 12:50:00,60.15,60.32,59.82,59.96,15893.0,54.836,54.991,54.5351,54.6628,15893.0
2020-03-23 12:55:00,60.04,60.26,59.86,59.96,22696.0,54.7357,54.9363,54.5716,54.6628,22696.0
2020-03-23 13:00:00,59.92,59.96,59.25,59.25,32093.0,54.6263,54.6628,54.0155,54.0155,32093.0
2020-03-23 13:05:00,59.23,59.57,58.94,59.39,37144.0,53.9973,54.3072,53.7329,54.1431,37144.0
2020-03-23 13:10:00,59.42,60.3,59.4,60.15,32469.0,54.1705,54.9727,54.1522,54.836,32469.0
2020-03-23 13:15:00,60.1,60.13,59.45,59.81,26916.0,54.7904,54.8177,54.1978,54.526,26916.0
2020-03-23 13:20:00,59.81,59.84,59.21,59.53,38471.0,54.526,54.5534,53.979,54.2707,38471.0
2020-03-23 13:25:00,59.49,59.54,59.0,59.06,34004.0,54.2343,54.2799,53.7876,53.8423,34004.0
2020-03-23 13:30:00,59.11,59.21,58.74,59.08,44203.0,53.8879,53.979,53.5505,53.8605,44203.0
2020-03-23 13:35:00,59.09,59.09,58.08,58.65,42922.0,53.8696,53.8696,52.9489,53.4685,42922.0
2020-03-23 13:40:00,58.65,59.21,58.4,58.5,39368.0,53.4685,53.979,53.2406,53.3317,39368.0
2020-03-23 13:45:00,58.5,59.98,58.5,59.89,34380.0,53.3317,54.681,53.3317,54.5989,34380.0
2020-03-23 13:50:00,59.87,59.91,59.19,59.47,38025.0,54.5807,54.6172,53.9608,54.216,38025.0
2020-03-23 13:55:00,59.36,59.37,58.39,58.53,32946.0,54.1158,54.1249,53.2315,53.3591,32946.0
2020-03-23 14:00:00,58.54,58.54,57.81,58.21,31314.0,53.3682,53.3682,52.7027,53.0674,31314.0
2020-03-23 14:05:00,58.21,58.52,57.78,57.78,29789.0,53.0674,53.35,52.6754,52.6754,29789.0
2020-03-23 14:10:00,57.68,58.17,57.67,57.98,36973.0,52.5842,53.0309,52.5751,52.8577,36973.0
2020-03-23 14:15:00,57.86,58.32,57.86,57.93,39514.0,52.7483,53.1676,52.7483,52.8121,39514.0
2020-03-23 14:20:00,57.99,58.19,57.55,58.15,40264.0,52.8668,53.0491,52.4657,53.0127,40264.0
2020-03-23 14:25:00,58.15,58.81,57.79,58.56,31275.0,53.0127,53.6144,52.6845,53.3864,31275.0
2020-03-23 14:30:00,58.62,58.65,57.87,58.04,32811.0,53.4411,53.4685,52.7574,52.9124,32811.0
2020-03-23 14:35:00,58.1,58.36,57.75,57.99,50261.0,52.9671,53.2041,52.648,52.8668,50261.0
2020-03-23 14:40:00,57.95,58.57,57.95,58.46,39477.0,52.8303,53.3956,52.8303,53.2953,39477.0
2020-03-23 14:45:00,58.45,59.14,57.98,59.01,39680.0,53.2862,53.9152,52.8577,53.7967,39680.0
2020-03-23 14:50:00,59.01,59.01,57.89,58.04,39721.0,53.7967,53.7967,52.7756,52.9124,39721.0
2020-03-23 14:55:00,58.07,58.26,57.69,57.69,38861.0,52.9397,53.1129,52.5933,52.5933,38861.0
2020-03-23 15:00:00,57.73,58.15,57.51,58.06,48198.0,52.6298,53.0127,52.4292,52.9306,48198.0
2020-03-23 15:05:00,58.12,58.12,57.68,57.71,44379.0,52.9853,52.9853,52.5842,52.6115,44379.0
2020-03-23 15:10:00,57.7,57.81,57.44,57.66,44580.0,52.6024,52.7027,52.3654,52.566,44580.0
2020-03-23 15:15:00,57.66,57.78,57.04,57.14,55576.0,52.566,52.6754,52.0007,52.0919,55576.0
2020-03-23 15:20:00,57.18,57.33,56.74,56.89,52340.0,52.1284,52.2651,51.7272,51.864,52340.0
2020-03-23 15:25:00,56.88,57.09,56.6,56.64,54163.0,51.8549,52.0463,51.5996,51.6361,54163.0
2020-03-23 15:30:00,56.72,56.85,56.51,56.53,60125.0,51.709,51.8275,51.5176,51.5358,60125.0
2020-03-23 15:35:00,56.53,57.12,56.41,56.91,77036.0,51.5358,52.0737,51.4264,51.8822,77036.0
2020-03-23 15:40:00,56.91,57.54,56.74,57.25,61781.0,51.8822,52.4566,51.7272,52.1922,61781.0
2020-03-23 15:45:00,57.23,57.84,57.16,57.69,106333.0,52.1739,52.7301,52.1101,52.5933,106333.0
2020-03-23 15:50:00,57.69,58.27,57.56,58.22,95695.0,52.5933,53.1221,52.4748,53.0765,95695.0
2020-03-23 15:55:00,58.24,58.34,57.5,57.77,292389.0,53.0947,53.1859,52.4201,52.6662,292389.0
2020-03-24 09:30:00,61.64,62.58,61.16,61.81,168809.0,56.1943,57.0513,55.7567,56.3493,168809.0
2020-03-24 09:35:00,61.97,63.16,61.81,62.4,65818.0,56.4952,57.5801,56.3493,56.8872,65818.0
2020-03-24 09:40:00,62.43,62.85,62.26,62.66,37276.0,56.9145,57.2974,56.7596,57.1242,37276.0
2020-03-24 09:45:00,62.51,63.3,62.38,63.3,46951.0,56.9875,57.7077,56.869,57.7077,46951.0
2020-03-24 09:50:00,63.2,64.5,63.17,64.47,46364.0,57.6165,58.8017,57.5892,58.7743,46364.0
2020-03-24 09:55:00,64.31,64.81,64.28,64.67,101038.0,58.6285,59.0843,58.6011,58.9566,101038.0
2020-03-24 10:00:00,64.65,64.76,64.29,64.29,55110.0,58.9384,59.0387,58.6102,58.6102,55110.0
2020-03-24 10:05:00,64.37,65.49,64.36,65.06,57032.0,58.6832,59.7042,58.674,59.3122,57032.0
2020-03-24 10:10:00,65.12,65.19,64.05,64.51,29661.0,59.3669,59.4307,58.3914,58.8108,29661.0
2020-03-24 10:15:00,64.64,65.27,64.62,65.1,36961.0,58.9293,59.5036,58.9111,59.3487,36961.0
2020-03-24 10:20:00,65.14,65.98,65.03,65.8,43258.0,59.3851,60.1509,59.2848,59.9868,43258.0
2020-03-24 10:25:00,65.81,66.14,65.09,65.23,88615.0,59.9959,60.2968,59.3395,59.4672,88615.0
2020-03-24 10:30:00,65.25,65.99,64.89,65.84,36986.0,59.4854,60.16,59.1572,60.0233,36986.0
2020-03-24 10:35:00,65.73,66.37,65.37,66.06,50867.0,59.923,60.5065,59.5948,60.2238,50867.0
2020-03-24 10:40:00,65.95,66.36,65.63,66.05,47101.0,60.1236,60.4973,59.8318,60.2147,47101.0
2020-03-24 10:45:00,66.05,66.18,65.41,65.48,88633.0,60.2147,60.3332,59.6313,59.6951,88633.0
2020-03-24 10:50:00,65.53,65.58,65.15,65.42,25829.0,59.7407,59.7863,59.3942,59.6404,25829.0
2020-03-24 10:55:00,65.42,65.6,65.09,65.38,27205.0,59.6404,59.8045,59.3395,59.6039,27205.0
2020-03-24 11:00:00,65.41,66.37,65.37,66.25,117542.0,59.6313,60.5065,59.5948,60.3971,117542.0
2020-03-24 11:05:00,66.33,66.38,65.68,65.68,26052.0,60.47,60.5156,59.8774,59.8774,26052.0
2020-03-24 11:10:00,65.65,65.95,65.63,65.89,25785.0,59.8501,60.1236,59.8318,60.0689,25785.0
2020-03-24 11:15:00,65.84,66.21,65.54,65.71,34140.0,60.0233,60.3606,59.7498,59.9048,34140.0
2020-03-24 11:20:00,65.69,66.14,65.53,65.79,22439.0,59.8865,60.2968,59.7407,59.9777,22439.0
2020-03-24 11:25:00,65.89,66.3,65.87,66.07,17312.0,60.0689,60.4426,60.0506,60.233,17312.0
2020-03-24 11:30:00,66.1,66.14,65.4,65.69,59259.0,60.2603,60.2968,59.6222,59.8865,59259.0
2020-03-24 11:35:00,65.67,65.88,65.5,65.77,18425.0,59.8683,60.0597,59.7133,59.9595,18425.0
2020-03-24 11:40:00,65.83,66.59,65.82,66.49,82739.0,60.0142,60.707,60.0051,60.6159,82739.0
2020-03-24 11:45:00,66.48,66.69,66.24,66.42,85653.0,60.6067,60.7982,60.3879,60.552,85653.0
2020-03-24 11:50:00,66.46,66.8,66.29,66.48,23978.0,60.5885,60.8985,60.4335,60.6067,23978.0
2020-03-24 11:55:00,66.54,67.07,66.53,67.01,48860.0,60.6614,61.1446,60.6523,61.0899,48860.0
2020-03-24 12:00:00,67.05,67.47,66.93,67.17,38121.0,61.1264,61.5093,61.017,61.2358,38121.0
2020-03-24 12:05:00,67.09,67.54,67.08,67.39,51906.0,61.1629,61.5731,61.1537,61.4363,51906.0
2020-03-24 12:10:00,67.4,67.5,67.1,67.32,27867.0,61.4455,61.5366,61.172,61.3725,27867.0
2020-03-24 12:15:00,67.26,67.77,67.22,67.71,22845.0,61.3178,61.7828,61.2814,61.7281,22845.0
2020-03-24 12:20:00,67.71,67.87,67.43,67.8,30939.0,61.7281,61.8739,61.4728,61.8101,30939.0
2020-03-24 12:25:00,67.85,68.23,67.81,68.12,20860.0,61.8557,62.2021,61.8192,62.1019,20860.0
2020-03-24 12:30:00,68.11,68.11,67.66,67.8,34749.0,62.0927,62.0927,61.6825,61.8101,34749.0
2020-03-24 12:35:00,67.84,67.87,67.27,67.27,37136.0,61.8466,61.8739,61.3269,61.3269,37136.0
2020-03-24 12:40:00,67.31,67.46,66.86,67.46,38346.0,61.3634,61.5002,60.9532,61.5002,38346.0
2020-03-24 12:45:00,67.49,67.58,67.01,67.26,51118.0,61.5275,61.6096,61.0899,61.3178,51118.0
2020-03-24 12:50:00,67.17,67.39,66.87,67.31,26538.0,61.2358,61.4363,60.9623,61.3634,26538.0
2020-03-24 12:55:00,67.31,68.18,67.31,67.6,45522.0,61.3634,62.1566,61.3634,61.6278,45522.0
2020-03-24 13:00:00,67.57,67.94,67.03,67.03,31466.0,61.6004,61.9378,61.1082,61.1082,31466.0
2020-03-24 13:05:00,67.0,67.03,66.43,66.59,28510.0,61.0808,61.1082,60.5612,60.707,28510.0
2020-03-24 13:10:00,66.62,67.02,66.56,67.02,23972.0,60.7344,61.099,60.6797,61.099,23972.0
2020-03-24 13:15:00,66.9,67.05,66.61,66.77,42763.0,60.9896,61.1264,60.7253,60.8711,42763.0
2020-03-24 13:20:00,66.73,66.85,66.44,66.71,28997.0,60.8347,60.9441,60.5703,60.8164,28997.0
2020-03-24 13:25:00,66.73,67.25,66.61,67.15,18909.0,60.8347,61.3087,60.7253,61.2175,18909.0
2020-03-24 13:30:00,67.09,67.42,66.51,66.52,38395.0,61.1629,61.4637,60.6341,60.6432,38395.0
2020-03-24 13:35:00,66.45,66.73,66.25,66.27,28435.0,60.5794,60.8347,60.3971,60.4153,28435.0
2020-03-24 13:40:00,66.25,66.37,66.01,66.12,22106.0,60.3971,60.5065,60.1783,60.2785,22106.0
2020-03-24 13:45:00,66.11,66.43,65.75,65.82,23315.0,60.2694,60.5612,59.9412,60.0051,23315.0
2020-03-24 13:50:00,65.82,65.88,65.22,65.25,46120.0,60.0051,60.0597,59.4581,59.4854,46120.0
2020-03-24 13:55:00,65.25,65.46,65.1,65.2,32884.0,59.4854,59.6769,59.3487,59.4398,32884.0
2020-03-24 14:00:00,65.2,65.3,64.55,64.61,29286.0,59.4398,59.531,58.8473,58.9019,29286.0
2020-03-24 14:05:00,64.6,64.87,64.53,64.61,35440.0,58.8928,59.139,58.829,58.9019,35440.0
2020-03-24 14:10:00,64.61,64.63,64.11,64.33,49749.0,58.9019,58.9202,58.4461,58.6467,49749.0
2020-03-24 14:15:00,64.29,64.67,64.17,64.67,70844.0,58.6102,58.9566,58.5008,58.9566,70844.0
2020-03-24 14:20:00,64.72,65.37,64.65,65.31,34390.0,59.0022,59.5948,58.9384,59.5401,34390.0
2020-03-24 14:25:00,65.29,65.96,65.21,65.73,29487.0,59.5219,60.1327,59.4489,59.923,29487.0
2020-03-24 14:30:00,65.73,65.97,65.47,65.97,42442.0,59.923,60.1418,59.686,60.1418,42442.0
2020-03-24 14:35:00,65.92,66.81,65.9,66.79,24954.0,60.0962,60.9076,60.078,60.8894,24954.0
2020-03-24 14:40:00,66.83,66.97,66.6,66.82,26438.0,60.9258,61.0535,60.7161,60.9167,26438.0
2020-03-24 14:45:00,66.86,66.99,66.61,66.65,50074.0,60.9532,61.0717,60.7253,60.7617,50074.0
2020-03-24 14:50:00,66.74,67.26,66.72,67.15,33831.0,60.8438,61.3178,60.8255,61.2175,33831.0
2020-03-24 14:55:00,67.12,67.88,66.97,67.86,41106.0,61.1902,61.8831,61.0535,61.8648,41106.0
2020-03-24 15:00:00,67.9,67.99,67.49,67.56,49361.0,61.9013,61.9833,61.5275,61.5913,49361.0
2020-03-24 15:05:00,67.58,68.37,67.53,68.19,33247.0,61.6096,62.3298,61.564,62.1657,33247.0
2020-03-24 15:10:00,68.35,68.49,68.12,68.47,42137.0,62.3115,62.4392,62.1019,62.4209,42137.0
2020-03-24 15:15:00,68.44,68.62,67.89,68.03,60232.0,62.3936,62.5577,61.8922,62.0198,60232.0
2020-03-24 15:20:00,67.98,68.94,67.9,68.75,36348.0,61.9742,62.8494,61.9013,62.6762,36348.0
2020-03-24 15:25:00,68.8,69.1,68.64,68.97,50570.0,62.7218,62.9953,62.5759,62.8768,50570.0
2020-03-24 15:30:00,68.98,69.31,68.91,69.14,62833.0,62.8859,63.1867,62.8221,63.0317,62833.0
2020-03-24 15:35:00,69.1,69.46,68.97,69.37,74685.0,62.9953,63.3235,62.8768,63.2414,74685.0
2020-03-24 15:40:00,69.37,69.69,69.31,69.59,85402.0,63.2414,63.5332,63.1867,63.442,85402.0
2020-03-24 15:45:00,69.58,69.71,69.32,69.49,92008.0,63.4329,63.5514,63.1958,63.3508,92008.0
2020-03-24 15:50:00,69.55,71.06,69.48,71.03,161471.0,63.4055,64.7821,63.3417,64.7548,161471.0
2020-03-24 15:55:00,70.92,72.41,70.91,71.2,283525.0,64.6545,66.0128,64.6454,64.9097,283525.0
2020-03-25 09:30:00,72.09,72.54,71.0,72.54,100237.0,65.7211,66.1314,64.7274,66.1314,100237.0
2020-03-25 09:35:00,72.99,74.47,72.52,73.97,41525.0,66.5416,67.8909,66.1131,67.435,41525.0
2020-03-25 09:40:00,74.11,74.11,72.0,72.23,43779.0,67.5627,67.5627,65.6391,65.8488,43779.0
2020-03-25 09:45:00,72.31,72.31,70.73,71.73,37918.0,65.9217,65.9217,64.4813,65.3929,37918.0
2020-03-25 09:50:00,71.86,71.87,70.39,70.49,23890.0,65.5114,65.5206,64.1713,64.2625,23890.0
2020-03-25 09:55:00,70.63,71.11,69.87,69.93,27065.0,64.3901,64.8277,63.6972,63.7519,27065.0
2020-03-25 10:00:00,69.86,71.03,69.83,70.79,36969.0,63.6881,64.7548,63.6608,64.536,36969.0
2020-03-25 10:05:00,70.79,71.58,70.36,70.58,43135.0,64.536,65.2562,64.144,64.3445,43135.0
2020-03-25 10:10:00,70.65,70.92,69.41,69.66,38162.0,64.4083,64.6545,63.2779,63.5058,38162.0
2020-03-25 10:15:00,69.75,70.31,69.68,70.06,18587.0,63.5878,64.0984,63.524,63.8705,18587.0
2020-03-25 10:20:00,70.13,70.62,70.0,70.21,24558.0,63.9343,64.381,63.8158,64.0072,24558.0
2020-03-25 10:25:00,70.09,70.72,69.85,70.72,40440.0,63.8978,64.4722,63.679,64.4722,40440.0
2020-03-25 10:30:00,70.73,71.49,70.19,70.69,13694.0,64.4813,65.1741,63.989,64.4448,13694.0
2020-03-25 10:35:00,70.64,71.54,70.31,71.24,18582.0,64.3992,65.2197,64.0984,64.9462,18582.0
2020-03-25 10:40:00,71.11,71.81,70.87,71.03,20959.0,64.8277,65.4659,64.6089,64.7548,20959.0
2020-03-25 10:45:00,71.13,71.84,70.75,70.97,28050.0,64.8459,65.4932,64.4995,64.7001,28050.0
2020-03-25 10:50:00,70.88,71.81,70.79,71.28,24495.0,64.618,65.4659,64.536,64.9827,24495.0
2020-03-25 10:55:00,71.21,72.12,71.1,71.94,14044.0,64.9189,65.7485,64.8186,65.5844,14044.0
2020-03-25 11:00:00,71.96,72.23,71.57,71.84,33368.0,65.6026,65.8488,65.2471,65.4932,33368.0
2020-03-25 11:05:00,71.98,72.39,71.69,72.13,15979.0,65.6208,65.9946,65.3565,65.7576,15979.0
2020-03-25 11:10:00,72.14,72.19,71.53,72.03,20027.0,65.7667,65.8123,65.2106,65.6664,20027.0
2020-03-25 11:15:00,72.06,72.19,71.54,71.78,16580.0,65.6938,65.8123,65.2197,65.4385,16580.0
2020-03-25 11:20:00,71.73,71.94,70.8,70.86,18962.0,65.3929,65.5844,64.5451,64.5998,18962.0
2020-03-25 11:25:00,70.87,71.33,70.57,70.73,17004.0,64.6089,65.0283,64.3354,64.4813,17004.0
2020-03-25 11:30:00,70.65,71.41,70.44,71.22,19159.0,64.4083,65.1012,64.2169,64.928,19159.0
2020-03-25 11:35:00,71.16,71.34,70.74,71.22,16328.0,64.8733,65.0374,64.4904,64.928,16328.0
2020-03-25 11:40:00,71.01,71.47,70.92,71.26,15565.0,64.7365,65.1559,64.6545,64.9644,15565.0
2020-03-25 11:45:00,71.26,71.86,70.85,71.79,17736.0,64.9644,65.5114,64.5907,65.4476,17736.0
2020-03-25 11:50:00,71.78,72.15,71.58,71.87,31121.0,65.4385,65.7758,65.2562,65.5206,31121.0
2020-03-25 11:55:00,72.0,72.75,71.96,72.31,24955.0,65.6391,66.3228,65.6026,65.9217,24955.0
2020-03-25 12:00:00,72.38,73.31,72.2,73.29,22139.0,65.9855,66.8333,65.8214,66.8151,22139.0
2020-03-25 12:05:00,73.39,73.45,73.03,73.15,28753.0,66.9063,66.961,66.5781,66.6875,28753.0
2020-03-25 12:10:00,73.15,73.51,73.1,73.4,28591.0,66.6875,67.0157,66.6419,66.9154,28591.0
2020-03-25 12:15:00,73.43,73.82,73.31,73.46,18464.0,66.9427,67.2983,66.8333,66.9701,18464.0
2020-03-25 12:20:00,73.46,74.08,73.42,73.97,27976.0,66.9701,67.5353,66.9336,67.435,27976.0
2020-03-25 12:25:00,73.99,74.41,73.99,74.17,22533.0,67.4533,67.8362,67.4533,67.6174,22533.0
2020-03-25 12:30:00,74.17,74.71,73.65,74.7,23192.0,67.6174,68.1097,67.1433,68.1005,23192.0
2020-03-25 12:35:00,74.69,75.0,74.29,74.87,23494.0,68.0914,68.374,67.7268,68.2555,23494.0
2020-03-25 12:40:00,74.92,75.28,74.73,75.14,22754.0,68.3011,68.6293,68.1279,68.5017,22754.0
2020-03-25 12:45:00,75.06,75.51,74.97,75.2,30084.0,68.4287,68.839,68.3467,68.5564,30084.0
2020-03-25 12:50:00,75.2,75.53,74.77,74.87,26506.0,68.5564,68.8572,68.1644,68.2555,26506.0
2020-03-25 12:55:00,74.69,75.0,74.38,74.6,25150.0,68.0914,68.374,67.8088,68.0094,25150.0
2020-03-25 13:00:00,74.63,75.38,74.5,75.27,31938.0,68.0367,68.7205,67.9182,68.6202,31938.0
2020-03-25 13:05:00,75.15,75.78,75.14,75.77,25995.0,68.5108,69.0851,68.5017,69.076,25995.0
2020-03-25 13:10:00,75.65,75.93,75.38,75.6,24435.0,68.9666,69.2219,68.7205,68.921,24435.0
2020-03-25 13:15:00,75.59,76.32,75.47,76.11,25692.0,68.9119,69.5774,68.8025,69.386,25692.0
2020-03-25 13:20:00,76.17,76.73,76.04,76.73,29191.0,69.4407,69.9512,69.3222,69.9512,29191.0
2020-03-25 13:25:00,76.76,76.86,76.13,76.65,43388.0,69.9785,70.0697,69.4042,69.8783,43388.0
2020-03-25 13:30:00,76.65,77.14,76.41,77.07,33456.0,69.8783,70.325,69.6595,70.2612,33456.0
2020-03-25 13:35:00,77.06,77.44,76.95,77.39,24571.0,70.252,70.5985,70.1518,70.5529,24571.0
2020-03-25 13:40:00,77.31,77.86,77.03,77.58,25136.0,70.48,70.9814,70.2247,70.7261,25136.0
2020-03-25 13:45:00,77.5,78.34,77.48,77.65,37877.0,70.6532,71.419,70.6349,70.7899,37877.0
2020-03-25 13:50:00,77.57,77.91,76.72,76.95,31440.0,70.717,71.0269,69.9421,70.1518,31440.0
2020-03-25 13:55:00,76.94,76.97,76.1,76.5,44814.0,70.1426,70.17,69.3769,69.7415,44814.0
2020-03-25 14:00:00,76.62,76.76,76.06,76.41,31972.0,69.8509,69.9785,69.3404,69.6595,31972.0
2020-03-25 14:05:00,76.34,76.36,75.58,76.19,46879.0,69.5956,69.6139,68.9028,69.4589,46879.0
2020-03-25 14:10:00,76.19,77.7,76.08,77.65,43050.0,69.4589,70.8355,69.3586,70.7899,43050.0
2020-03-25 14:15:00,77.56,77.99,77.41,77.97,60568.0,70.7079,71.0999,70.5711,71.0816,60568.0
2020-03-25 14:20:00,77.89,78.16,77.39,77.41,42604.0,71.0087,71.2549,70.5529,70.5711,42604.0
2020-03-25 14:25:00,77.45,77.5,76.62,77.3,23541.0,70.6076,70.6532,69.8509,70.4708,23541.0
2020-03-25 14:30:00,77.24,77.35,76.32,76.37,27489.0,70.4161,70.5164,69.5774,69.623,27489.0
2020-03-25 14:35:00,76.59,77.1,76.41,77.08,35659.0,69.8236,70.2885,69.6595,70.2703,35659.0
2020-03-25 14:40:00,77.0,77.82,76.64,77.81,59623.0,70.1973,70.9449,69.8691,70.9358,59623.0
2020-03-25 14:45:00,77.69,78.0,77.46,77.69,39909.0,70.8264,71.109,70.6167,70.8264,39909.0
2020-03-25 14:50:00,77.75,77.91,77.31,77.72,34299.0,70.8811,71.0269,70.48,70.8537,34299.0
2020-03-25 14:55:00,77.64,78.69,77.64,78.21,54961.0,70.7808,71.738,70.7808,71.3004,54961.0
2020-03-25 15:00:00,78.21,78.75,77.86,78.69,41074.0,71.3004,71.7927,70.9814,71.738,41074.0
2020-03-25 15:05:00,78.67,78.73,78.25,78.44,40577.0,71.7198,71.7745,71.3369,71.5101,40577.0
2020-03-25 15:10:00,78.41,78.98,78.04,78.87,54443.0,71.4828,72.0024,71.1455,71.9021,54443.0
2020-03-25 15:15:00,78.92,79.28,78.7,79.09,77993.0,71.9477,72.2759,71.7472,72.1027,77993.0
2020-03-25 15:20:00,79.09,79.31,78.52,79.06,60468.0,72.1027,72.3033,71.5831,72.0753,60468.0
2020-03-25 15:25:00,79.06,79.18,77.43,77.87,254798.0,72.0753,72.1847,70.5894,70.9905,254798.0
2020-03-25 15:30:00,77.87,78.1,77.11,77.73,95212.0,70.9905,71.2002,70.2976,70.8628,95212.0
2020-03-25 15:35:00,77.69,77.91,77.12,77.25,127811.0,70.8264,71.0269,70.3067,70.4253,127811.0
2020-03-25 15:40:00,77.32,78.02,77.14,77.34,89914.0,70.4891,71.1272,70.325,70.5073,89914.0
2020-03-25 15:45:00,77.22,77.29,75.09,75.25,127232.0,70.3979,70.4617,68.4561,68.6019,127232.0
2020-03-25 15:50:00,75.28,75.28,73.02,74.59,249261.0,68.6293,68.6293,66.569,68.0003,249261.0
2020-03-25 15:55:00,74.63,75.18,74.34,74.64,422357.0,68.0367,68.5381,67.7723,68.0458,422357.0
2020-03-26 09:30:00,76.29,77.13,75.46,76.69,128441.0,69.5501,70.3159,68.7934,69.9147,128441.0
2020-03-26 09:35:00,76.73,77.6,76.28,77.19,204149.0,69.9512,70.7443,69.5409,70.3706,204149.0
2020-03-26 09:40:00,77.19,77.47,74.61,74.61,20039.0,70.3706,70.6258,68.0185,68.0185,20039.0
2020-03-26 09:45:00,74.63,75.64,73.82,75.64,47967.0,68.0367,68.9575,67.2983,68.9575,47967.0
2020-03-26 09:50:00,75.09,75.63,74.78,75.39,18424.0,68.4561,68.9484,68.1735,68.7296,18424.0
2020-03-26 09:55:00,75.47,76.16,75.38,75.94,28064.0,68.8025,69.4316,68.7205,69.231,28064.0
2020-03-26 10:00:00,75.78,75.86,74.66,75.0,24735.0,69.0851,69.1581,68.0641,68.374,24735.0
2020-03-26 10:05:00,74.97,75.85,74.97,75.85,49089.0,68.3467,69.1489,68.3467,69.1489,49089.0
2020-03-26 10:10:00,75.88,76.37,75.14,75.14,13845.0,69.1763,69.623,68.5017,68.5017,13845.0
2020-03-26 10:15:00,75.05,76.87,75.04,76.84,24433.0,68.4196,70.0788,68.4105,70.0515,24433.0
2020-03-26 10:20:00,76.81,77.16,76.37,76.41,63376.0,70.0241,70.3432,69.623,69.6595,63376.0
2020-03-26 10:25:00,76.4,76.83,76.25,76.28,23392.0,69.6503,70.0424,69.5136,69.5409,23392.0
2020-03-26 10:30:00,76.34,77.28,76.26,77.1,9007.0,69.5956,70.4526,69.5227,70.2885,9007.0
2020-03-26 10:35:00,77.1,77.1,75.58,75.67,9387.0,70.2885,70.2885,68.9028,68.9848,9387.0
2020-03-26 10:40:00,75.7,75.91,75.12,75.79,8568.0,69.0122,69.2036,68.4834,69.0942,8568.0
2020-03-26 10:45:00,75.85,75.97,74.63,75.06,10773.0,69.1489,69.2583,68.0367,68.4287,10773.0
2020-03-26 10:50:00,75.25,75.55,74.94,75.19,7609.0,68.6019,68.8754,68.3193,68.5472,7609.0
2020-03-26 10:55:00,75.15,75.55,74.92,75.24,11168.0,68.5108,68.8754,68.3011,68.5928,11168.0
2020-03-26 11:00:00,75.31,75.43,74.71,75.11,15854.0,68.6566,68.766,68.1097,68.4743,15854.0
2020-03-26 11:05:00,75.09,75.3,74.69,75.29,26900.0,68.4561,68.6475,68.0914,68.6384,26900.0
2020-03-26 11:10:00,75.15,75.49,75.11,75.43,12763.0,68.5108,68.8207,68.4743,68.766,12763.0
2020-03-26 11:15:00,75.38,75.79,75.1,75.72,35586.0,68.7205,69.0942,68.4652,69.0304,35586.0
2020-03-26 11:20:00,75.66,76.06,75.56,75.93,12748.0,68.9757,69.3404,68.8846,69.2219,12748.0
2020-03-26 11:25:00,75.93,76.36,75.84,76.24,13790.0,69.2219,69.6139,69.1398,69.5045,13790.0
2020-03-26 11:30:00,76.24,76.52,76.04,76.3,14851.0,69.5045,69.7597,69.3222,69.5592,14851.0
2020-03-26 11:35:00,76.29,76.72,76.01,76.42,12826.0,69.5501,69.9421,69.2948,69.6686,12826.0
2020-03-26 11:40:00,76.43,76.8,76.2,76.8,25122.0,69.6777,70.015,69.468,70.015,25122.0
2020-03-26 11:45:00,76.73,76.75,76.08,76.48,15275.0,69.9512,69.9694,69.3586,69.7233,15275.0
2020-03-26 11:50:00,76.44,77.16,76.11,77.16,11717.0,69.6868,70.3432,69.386,70.3432,11717.0
2020-03-26 11:55:00,77.04,77.07,76.02,77.0,13029.0,70.2338,70.2612,69.3039,70.1973,13029.0
2020-03-26 12:00:00,76.81,77.23,76.8,77.2,11527.0,70.0241,70.407,70.015,70.3797,11527.0
2020-03-26 12:05:00,77.23,77.3,76.69,76.97,19492.0,70.407,70.4708,69.9147,70.17,19492.0
2020-03-26 12:10:00,76.96,76.96,76.17,76.59,15226.0,70.1609,70.1609,69.4407,69.8236,15226.0
2020-03-26 12:15:00,76.25,76.51,76.02,76.03,11266.0,69.5136,69.7506,69.3039,69.313,11266.0
2020-03-26 12:20:00,76.16,76.68,76.05,76.68,7496.0,69.4316,69.9056,69.3313,69.9056,7496.0
2020-03-26 12:25:00,76.65,76.96,76.6,76.83,8335.0,69.8783,70.1609,69.8327,70.0424,8335.0
2020-03-26 12:30:00,76.91,77.34,76.85,77.22,11668.0,70.1153,70.5073,70.0606,70.3979,11668.0
2020-03-26 12:35:00,77.19,77.32,76.44,76.69,12435.0,70.3706,70.4891,69.6868,69.9147,12435.0
2020-03-26 12:40:00,76.62,76.68,76.14,76.53,11689.0,69.8509,69.9056,69.4133,69.7689,11689.0
2020-03-26 12:45:00,76.6,76.6,76.12,76.5,9320.0,69.8327,69.8327,69.3951,69.7415,9320.0
2020-03-26 12:50:00,76.5,76.96,76.41,76.45,7305.0,69.7415,70.1609,69.6595,69.6959,7305.0
2020-03-26 12:55:00,76.35,76.75,76.21,76.62,14327.0,69.6048,69.9694,69.4771,69.8509,14327.0
2020-03-26 13:00:00,76.63,76.97,76.58,76.87,12785.0,69.86,70.17,69.8144,70.0788,12785.0
2020-03-26 13:05:00,76.81,76.9,76.23,76.23,15302.0,70.0241,70.1062,69.4954,69.4954,15302.0
2020-03-26 13:10:00,76.23,76.45,75.92,76.15,8874.0,69.4954,69.6959,69.2128,69.4224,8874.0
2020-03-26 13:15:00,76.07,76.22,75.72,75.87,16338.0,69.3495,69.4862,69.0304,69.1672,16338.0
2020-03-26 13:20:00,75.83,75.93,75.31,75.92,15505.0,69.1307,69.2219,68.6566,69.2128,15505.0
2020-03-26 13:25:00,75.84,75.98,75.27,75.34,17262.0,69.1398,69.2675,68.6202,68.684,17262.0
2020-03-26 13:30:00,75.35,75.5,74.86,75.4,23231.0,68.6931,68.8299,68.2464,68.7387,23231.0
2020-03-26 13:35:00,75.35,75.65,75.3,75.65,10750.0,68.6931,68.9666,68.6475,68.9666,10750.0
2020-03-26 13:40:00,75.7,76.29,75.62,76.27,13896.0,69.0122,69.5501,68.9393,69.5318,13896.0
2020-03-26 13:45:00,76.24,76.35,75.98,76.27,9912.0,69.5045,69.6048,69.2675,69.5318,9912.0
2020-03-26 13:50:00,76.34,76.53,76.16,76.31,9116.0,69.5956,69.7689,69.4316,69.5683,9116.0
2020-03-26 13:55:00,76.41,76.41,76.08,76.27,15150.0,69.6595,69.6595,69.3586,69.5318,15150.0
2020-03-26 14:00:00,76.23,76.6,76.2,76.48,13057.0,69.4954,69.8327,69.468,69.7233,13057.0
2020-03-26 14:05:00,76.56,76.61,75.84,76.02,15971.0,69.7962,69.8418,69.1398,69.3039,15971.0
2020-03-26 14:10:00,76.05,76.63,75.97,76.24,34205.0,69.3313,69.86,69.2583,69.5045,34205.0
2020-03-26 14:15:00,76.26,76.69,76.16,76.62,16694.0,69.5227,69.9147,69.4316,69.8509,16694.0
2020-03-26 14:20:00,76.56,77.05,76.39,76.86,24948.0,69.7962,70.2429,69.6412,70.0697,24948.0
2020-03-26 14:25:00,76.89,77.35,76.82,76.83,12035.0,70.0971,70.5164,70.0332,70.0424,12035.0
2020-03-26 14:30:00,76.93,77.78,76.93,77.61,16758.0,70.1335,70.9084,70.1335,70.7534,16758.0
2020-03-26 14:35:00,77.58,77.93,77.41,77.6,16990.0,70.7261,71.0452,70.5711,70.7443,16990.0
2020-03-26 14:40:00,77.64,77.84,77.24,77.24,16717.0,70.7808,70.9631,70.4161,70.4161,16717.0
2020-03-26 14:45:00,77.33,77.59,77.26,77.45,13949.0,70.4982,70.7352,70.4344,70.6076,13949.0
2020-03-26 14:50:00,77.45,77.99,77.32,77.67,15956.0,70.6076,71.0999,70.4891,70.8081,15956.0
2020-03-26 14:55:00,77.62,77.85,77.22,77.58,16114.0,70.7626,70.9722,70.3979,70.7261,16114.0
2020-03-26 15:00:00,77.63,77.64,77.26,77.33,12472.0,70.7717,70.7808,70.4344,70.4982,12472.0
2020-03-26 15:05:00,77.34,77.66,76.97,77.25,43131.0,70.5073,70.799,70.17,70.4253,43131.0
2020-03-26 15:10:00,77.25,77.32,76.91,76.94,26700.0,70.4253,70.4891,70.1153,70.1426,26700.0
2020-03-26 15:15:00,77.02,77.29,76.87,77.09,28406.0,70.2156,70.4617,70.0788,70.2794,28406.0
2020-03-26 15:20:00,77.1,77.19,76.78,76.88,21687.0,70.2885,70.3706,69.9968,70.0879,21687.0
2020-03-26 15:25:00,76.81,77.27,76.81,77.24,28718.0,70.0241,70.4435,70.0241,70.4161,28718.0
2020-03-26 15:30:00,77.24,77.63,77.16,77.33,26456.0,70.4161,70.7717,70.3432,70.4982,26456.0
2020-03-26 15:35:00,77.29,77.47,76.27,76.66,29646.0,70.4617,70.6258,69.5318,69.8874,29646.0
2020-03-26 15:40:00,76.73,76.97,76.47,76.64,35287.0,69.9512,70.17,69.7142,69.8691,35287.0
2020-03-26 15:45:00,76.63,76.92,76.35,76.76,46156.0,69.86,70.1244,69.6048,69.9785,46156.0
2020-03-26 15:50:00,76.8,78.96,76.72,78.78,108167.0,70.015,71.9842,69.9421,71.8201,108167.0
2020-03-26 15:55:00,78.78,78.9,77.81,78.22,209100.0,71.8201,71.9295,70.9358,71.3096,209100.0
2020-03-27 09:30:00,73.03,74.55,72.87,73.52,87863.0,66.5781,67.9638,66.4322,67.0248,87863.0
2020-03-27 09:35:00,73.69,73.74,72.6,72.6,56595.0,67.1798,67.2253,66.1861,66.1861,56595.0
2020-03-27 09:40:00,72.7,72.78,72.12,72.55,38675.0,66.2772,66.3502,65.7485,66.1405,38675.0
2020-03-27 09:45:00,72.58,72.64,72.26,72.28,19036.0,66.1678,66.2225,65.8761,65.8943,19036.0
2020-03-27 09:50:00,72.36,73.46,72.36,72.98,14591.0,65.9673,66.9701,65.9673,66.5325,14591.0
2020-03-27 09:55:00,72.88,73.38,72.81,73.21,19940.0,66.4413,66.8972,66.3775,66.7422,19940.0
2020-03-27 10:00:00,73.25,73.3,72.7,72.7,16233.0,66.7786,66.8242,66.2772,66.2772,16233.0
2020-03-27 10:05:00,72.71,73.26,72.68,73.26,19693.0,66.2863,66.7878,66.259,66.7878,19693.0
2020-03-27 10:10:00,73.28,73.51,72.8,73.4,34498.0,66.806,67.0157,66.3684,66.9154,34498.0
2020-03-27 10:15:00,73.3,73.33,72.4,72.4,39540.0,66.8242,66.8516,66.0037,66.0037,39540.0
2020-03-27 10:20:00,72.42,72.79,72.25,72.39,17136.0,66.022,66.3593,65.867,65.9946,17136.0
2020-03-27 10:25:00,72.38,72.7,72.11,72.29,23888.0,65.9855,66.2772,65.7394,65.9035,23888.0
2020-03-27 10:30:00,72.35,72.41,71.96,72.2,31510.0,65.9581,66.0128,65.6026,65.8214,31510.0
2020-03-27 10:35:00,72.2,72.45,71.92,72.33,18081.0,65.8214,66.0493,65.5661,65.9399,18081.0
2020-03-27 10:40:00,72.19,72.59,71.99,72.46,18248.0,65.8123,66.1769,65.63,66.0584,18248.0
2020-03-27 10:45:00,72.39,72.49,71.98,72.42,17153.0,65.9946,66.0858,65.6208,66.022,17153.0
2020-03-27 10:50:00,72.29,72.84,72.14,72.74,15374.0,65.9035,66.4049,65.7667,66.3137,15374.0
2020-03-27 10:55:00,72.74,72.86,72.22,72.61,13339.0,66.3137,66.4231,65.8396,66.1952,13339.0
2020-03-27 11:00:00,72.6,72.87,72.43,72.59,12198.0,66.1861,66.4322,66.0311,66.1769,12198.0
2020-03-27 11:05:00,72.59,73.36,72.41,73.31,10964.0,66.1769,66.8789,66.0128,66.8333,10964.0
2020-03-27 11:10:00,73.31,73.31,72.85,72.95,29104.0,66.8333,66.8333,66.414,66.5051,29104.0
2020-03-27 11:15:00,73.02,73.67,73.02,73.47,14512.0,66.569,67.1615,66.569,66.9792,14512.0
2020-03-27 11:20:00,73.45,73.52,72.97,73.17,9447.0,66.961,67.0248,66.5234,66.7057,9447.0
2020-03-27 11:25:00,73.22,73.43,72.71,72.94,23094.0,66.7513,66.9427,66.2863,66.496,23094.0
2020-03-27 11:30:00,72.97,72.97,72.46,72.86,71859.0,66.5234,66.5234,66.0584,66.4231,71859.0
2020-03-27 11:35:00,72.8,73.11,72.75,73.11,12794.0,66.3684,66.651,66.3228,66.651,12794.0
2020-03-27 11:40:00,72.97,72.98,72.3,72.44,9101.0,66.5234,66.5325,65.9126,66.0402,9101.0
2020-03-27 11:45:00,72.48,72.54,72.14,72.28,15601.0,66.0767,66.1314,65.7667,65.8943,15601.0
2020-03-27 11:50:00,72.43,72.67,72.28,72.64,10268.0,66.0311,66.2499,65.8943,66.2225,10268.0
2020-03-27 11:55:00,72.6,72.62,72.15,72.26,26604.0,66.1861,66.2043,65.7758,65.8761,26604.0
2020-03-27 12:00:00,72.21,72.7,72.2,72.65,13912.0,65.8305,66.2772,65.8214,66.2316,13912.0
2020-03-27 12:05:00,72.66,72.99,72.54,72.94,12602.0,66.2408,66.5416,66.1314,66.496,12602.0
2020-03-27 12:10:00,72.98,73.27,72.84,72.93,10310.0,66.5325,66.7969,66.4049,66.4869,10310.0
2020-03-27 12:15:00,72.98,73.9,72.92,73.77,12760.0,66.5325,67.3712,66.4778,67.2527,12760.0
2020-03-27 12:20:00,73.74,73.74,73.14,73.24,46164.0,67.2253,67.2253,66.6784,66.7695,46164.0
2020-03-27 12:25:00,73.23,73.7,73.19,73.7,16489.0,66.7604,67.1889,66.7239,67.1889,16489.0
2020-03-27 12:30:00,73.58,74.45,73.5,74.32,12245.0,67.0795,67.8726,67.0066,67.7541,12245.0
2020-03-27 12:35:00,74.18,74.33,74.03,74.2,11646.0,67.6265,67.7632,67.4897,67.6447,11646.0
2020-03-27 12:40:00,74.15,74.57,74.08,74.47,6595.0,67.5991,67.982,67.5353,67.8909,6595.0
2020-03-27 12:45:00,74.54,74.62,73.92,74.08,20493.0,67.9547,68.0276,67.3894,67.5353,20493.0
2020-03-27 12:50:00,74.1,74.55,73.87,74.48,8874.0,67.5535,67.9638,67.3439,67.9,8874.0
2020-03-27 12:55:00,74.45,74.68,74.14,74.54,19612.0,67.8726,68.0823,67.59,67.9547,19612.0
2020-03-27 13:00:00,74.48,74.52,74.22,74.22,9227.0,67.9,67.9364,67.6629,67.6629,9227.0
2020-03-27 13:05:00,74.27,74.27,73.9,74.18,11462.0,67.7085,67.7085,67.3712,67.6265,11462.0
2020-03-27 13:10:00,74.15,74.28,73.82,73.83,10092.0,67.5991,67.7176,67.2983,67.3074,10092.0
2020-03-27 13:15:00,73.88,74.08,73.58,73.98,7919.0,67.353,67.5353,67.0795,67.4441,7919.0
2020-03-27 13:20:00,74.03,74.29,73.92,74.28,9062.0,67.4897,67.7268,67.3894,67.7176,9062.0
2020-03-27 13:25:00,74.28,74.56,73.96,74.09,13234.0,67.7176,67.9729,67.4259,67.5444,13234.0
2020-03-27 13:30:00,74.09,74.96,74.03,74.78,10682.0,67.5444,68.3376,67.4897,68.1735,10682.0
2020-03-27 13:35:00,74.89,75.07,74.6,75.07,22967.0,68.2737,68.4378,68.0094,68.4378,22967.0
2020-03-27 13:40:00,75.02,75.33,74.97,75.14,20272.0,68.3923,68.6749,68.3467,68.5017,20272.0
2020-03-27 13:45:00,75.2,75.52,75.0,75.45,21914.0,68.5564,68.8481,68.374,68.7843,21914.0
2020-03-27 13:50:00,75.45,75.52,75.03,75.09,13745.0,68.7843,68.8481,68.4014,68.4561,13745.0
2020-03-27 13:55:00,75.16,75.35,74.85,74.93,39221.0,68.5199,68.6931,68.2373,68.3102,39221.0
2020-03-27 14:00:00,74.96,75.15,74.37,74.37,15517.0,68.3376,68.5108,67.7997,67.7997,15517.0
2020-03-27 14:05:00,74.44,74.62,74.23,74.34,15934.0,67.8635,68.0276,67.6721,67.7723,15934.0
2020-03-27 14:10:00,74.29,74.41,74.12,74.4,13167.0,67.7268,67.8362,67.5718,67.827,13167.0
2020-03-27 14:15:00,74.41,74.71,74.33,74.51,11579.0,67.8362,68.1097,67.7632,67.9273,11579.0
2020-03-27 14:20:00,74.51,74.58,74.18,74.45,16996.0,67.9273,67.9911,67.6265,67.8726,16996.0
2020-03-27 14:25:00,74.4,74.67,74.2,74.45,37890.0,67.827,68.0732,67.6447,67.8726,37890.0
2020-03-27 14:30:00,74.48,74.81,74.31,74.76,11089.0,67.9,68.2008,67.745,68.1552,11089.0
2020-03-27 14:35:00,74.77,74.91,74.55,74.58,15386.0,68.1644,68.292,67.9638,67.9911,15386.0
2020-03-27 14:40:00,74.67,74.72,74.21,74.21,10063.0,68.0732,68.1188,67.6538,67.6538,10063.0
2020-03-27 14:45:00,74.1,74.39,74.02,74.13,23222.0,67.5535,67.8179,67.4806,67.5809,23222.0
2020-03-27 14:50:00,74.17,74.42,73.89,74.33,21052.0,67.6174,67.8453,67.3621,67.7632,21052.0
2020-03-27 14:55:00,74.29,74.92,74.28,74.89,18895.0,67.7268,68.3011,67.7176,68.2737,18895.0
2020-03-27 15:00:00,74.85,74.98,74.5,74.97,15370.0,68.2373,68.3558,67.9182,68.3467,15370.0
2020-03-27 15:05:00,74.96,75.64,74.73,75.5,16946.0,68.3376,68.9575,68.1279,68.8299,16946.0
2020-03-27 15:10:00,75.58,75.77,75.22,75.36,17837.0,68.9028,69.076,68.5746,68.7022,17837.0
2020-03-27 15:15:00,75.32,75.84,75.3,75.78,18384.0,68.6658,69.1398,68.6475,69.0851,18384.0
2020-03-27 15:20:00,75.8,76.14,75.53,76.03,13336.0,69.1034,69.4133,68.8572,69.313,13336.0
2020-03-27 15:25:00,76.14,76.51,76.13,76.17,13013.0,69.4133,69.7506,69.4042,69.4407,13013.0
2020-03-27 15:30:00,76.19,76.51,76.08,76.51,37960.0,69.4589,69.7506,69.3586,69.7506,37960.0
2020-03-27 15:35:00,76.45,76.46,75.63,75.74,50510.0,69.6959,69.705,68.9484,69.0487,50510.0
2020-03-27 15:40:00,75.71,75.71,75.13,75.13,25595.0,69.0213,69.0213,68.4925,68.4925,25595.0
2020-03-27 15:45:00,75.2,75.55,74.85,74.92,54468.0,68.5564,68.8754,68.2373,68.3011,54468.0
2020-03-27 15:50:00,74.86,74.87,74.26,74.26,78925.0,68.2464,68.2555,67.6994,67.6994,78925.0
2020-03-27 15:55:00,74.26,74.58,74.23,74.39,125454.0,67.6994,67.9911,67.6721,67.8179,125454.0
2020-03-30 09:30:00,74.42,75.78,74.0,74.71,61617.0,67.8453,69.0851,67.4624,68.1097,61617.0
2020-03-30 09:35:00,74.82,74.86,74.03,74.03,25467.0,68.2099,68.2464,67.4897,67.4897,25467.0
2020-03-30 09:40:00,74.12,74.51,74.02,74.45,17022.0,67.5718,67.9273,67.4806,67.8726,17022.0
2020-03-30 09:45:00,74.51,75.17,74.49,75.17,42152.0,67.9273,68.529,67.9091,68.529,42152.0
2020-03-30 09:50:00,75.03,75.83,75.03,75.17,16614.0,68.4014,69.1307,68.4014,68.529,16614.0
2020-03-30 09:55:00,75.31,75.79,75.1,75.78,15653.0,68.6566,69.0942,68.4652,69.0851,15653.0
2020-03-30 10:00:00,75.78,76.2,75.66,76.2,27187.0,69.0851,69.468,68.9757,69.468,27187.0
2020-03-30 10:05:00,76.23,76.73,76.23,76.41,19480.0,69.4954,69.9512,69.4954,69.6595,19480.0
2020-03-30 10:10:00,76.5,77.08,76.11,76.78,42105.0,69.7415,70.2703,69.386,69.9968,42105.0
2020-03-30 10:15:00,76.71,77.17,76.68,77.09,26814.0,69.933,70.3523,69.9056,70.2794,26814.0
2020-03-30 10:20:00,77.06,77.06,76.55,76.6,14072.0,70.252,70.252,69.7871,69.8327,14072.0
2020-03-30 10:25:00,76.55,77.18,76.53,77.05,21459.0,69.7871,70.3614,69.7689,70.2429,21459.0
2020-03-30 10:30:00,77.12,77.94,77.12,77.87,27219.0,70.3067,71.0543,70.3067,70.9905,27219.0
2020-03-30 10:35:00,77.93,78.04,77.53,77.53,19670.0,71.0452,71.1455,70.6805,70.6805,19670.0
2020-03-30 10:40:00,77.53,77.7,77.29,77.56,11945.0,70.6805,70.8355,70.4617,70.7079,11945.0
2020-03-30 10:45:00,77.58,77.79,77.06,77.72,66368.0,70.7261,70.9175,70.252,70.8537,66368.0
2020-03-30 10:50:00,77.71,77.71,77.31,77.59,25759.0,70.8446,70.8446,70.48,70.7352,25759.0
2020-03-30 10:55:00,77.61,77.77,76.88,77.09,26447.0,70.7534,70.8993,70.0879,70.2794,26447.0
2020-03-30 11:00:00,77.14,77.42,76.85,77.0,42202.0,70.325,70.5802,70.0606,70.1973,42202.0
2020-03-30 11:05:00,77.0,77.2,76.81,77.2,47002.0,70.1973,70.3797,70.0241,70.3797,47002.0
2020-03-30 11:10:00,77.13,77.23,76.99,77.03,28044.0,70.3159,70.407,70.1882,70.2247,28044.0
2020-03-30 11:15:00,77.03,77.26,76.89,77.19,42257.0,70.2247,70.4344,70.0971,70.3706,42257.0
2020-03-30 11:20:00,77.2,77.35,77.11,77.27,34149.0,70.3797,70.5164,70.2976,70.4435,34149.0
2020-03-30 11:25:00,77.25,77.58,76.81,77.58,46088.0,70.4253,70.7261,70.0241,70.7261,46088.0
2020-03-30 11:30:00,77.61,77.78,77.51,77.77,39405.0,70.7534,70.9084,70.6623,70.8993,39405.0
2020-03-30 11:35:00,77.77,78.0,77.77,77.92,21011.0,70.8993,71.109,70.8993,71.0361,21011.0
2020-03-30 11:40:00,77.98,78.53,77.92,78.48,25828.0,71.0908,71.5922,71.0361,71.5466,25828.0
2020-03-30 11:45:00,78.48,78.48,78.1,78.17,20878.0,71.5466,71.5466,71.2002,71.264,20878.0
2020-03-30 11:50:00,78.17,78.24,77.78,77.8,12919.0,71.264,71.3278,70.9084,70.9267,12919.0
2020-03-30 11:55:00,77.81,78.04,77.75,77.94,11867.0,70.9358,71.1455,70.8811,71.0543,11867.0
2020-03-30 12:00:00,77.94,77.94,77.61,77.73,11174.0,71.0543,71.0543,70.7534,70.8628,11174.0
2020-03-30 12:05:00,77.78,77.93,77.52,77.66,7764.0,70.9084,71.0452,70.6714,70.799,7764.0
2020-03-30 12:10:00,77.65,77.84,77.37,77.59,8664.0,70.7899,70.9631,70.5347,70.7352,8664.0
2020-03-30 12:15:00,77.59,77.95,77.59,77.93,20384.0,70.7352,71.0634,70.7352,71.0452,20384.0
2020-03-30 12:20:00,77.89,77.91,77.56,77.65,24880.0,71.0087,71.0269,70.7079,70.7899,24880.0
2020-03-30 12:25:00,77.73,77.8,77.48,77.48,11879.0,70.8628,70.9267,70.6349,70.6349,11879.0
2020-03-30 12:30:00,77.45,77.57,77.29,77.5,23108.0,70.6076,70.717,70.4617,70.6532,23108.0
2020-03-30 12:35:00,77.51,77.67,77.41,77.49,17197.0,70.6623,70.8081,70.5711,70.644,17197.0
2020-03-30 12:40:00,77.52,77.6,77.25,77.29,18955.0,70.6714,70.7443,70.4253,70.4617,18955.0
2020-03-30 12:45:00,77.32,77.51,77.28,77.51,11631.0,70.4891,70.6623,70.4526,70.6623,11631.0
2020-03-30 12:50:00,77.56,77.77,77.5,77.66,12369.0,70.7079,70.8993,70.6532,70.799,12369.0
2020-03-30 12:55:00,77.6,77.65,77.35,77.55,15827.0,70.7443,70.7899,70.5164,70.6987,15827.0
2020-03-30 13:00:00,77.51,77.59,77.41,77.5,16953.0,70.6623,70.7352,70.5711,70.6532,16953.0
2020-03-30 13:05:00,77.5,77.51,77.15,77.23,9040.0,70.6532,70.6623,70.3341,70.407,9040.0
2020-03-30 13:10:00,77.25,77.43,77.25,77.42,8355.0,70.4253,70.5894,70.4253,70.5802,8355.0
2020-03-30 13:15:00,77.5,77.79,77.49,77.69,8075.0,70.6532,70.9175,70.644,70.8264,8075.0
2020-03-30 13:20:00,77.66,77.89,77.5,77.8,9206.0,70.799,71.0087,70.6532,70.9267,9206.0
2020-03-30 13:25:00,77.7,77.94,77.62,77.82,10512.0,70.8355,71.0543,70.7626,70.9449,10512.0
2020-03-30 13:30:00,77.83,78.03,77.7,78.03,12095.0,70.954,71.1363,70.8355,71.1363,12095.0
2020-03-30 13:35:00,78.02,78.06,77.81,77.96,5932.0,71.1272,71.1637,70.9358,71.0725,5932.0
2020-03-30 13:40:00,78.02,78.05,77.63,77.9,5564.0,71.1272,71.1546,70.7717,71.0178,5564.0
2020-03-30 13:45:00,77.92,78.09,77.74,78.09,11780.0,71.0361,71.191,70.872,71.191,11780.0
2020-03-30 13:50:00,78.12,78.26,77.97,78.21,18183.0,71.2184,71.346,71.0816,71.3004,18183.0
2020-03-30 13:55:00,78.16,78.28,77.94,77.97,25184.0,71.2549,71.3643,71.0543,71.0816,25184.0
2020-03-30 14:00:00,77.91,78.03,77.63,78.0,44747.0,71.0269,71.1363,70.7717,71.109,44747.0
2020-03-30 14:05:00,77.98,78.26,77.94,78.14,23016.0,71.0908,71.346,71.0543,71.2366,23016.0
2020-03-30 14:10:00,78.14,78.14,77.56,77.58,21438.0,71.2366,71.2366,70.7079,70.7261,21438.0
2020-03-30 14:15:00,77.59,77.65,77.41,77.65,17952.0,70.7352,70.7899,70.5711,70.7899,17952.0
2020-03-30 14:20:00,77.59,78.0,77.39,77.93,19422.0,70.7352,71.109,70.5529,71.0452,19422.0
2020-03-30 14:25:00,78.0,78.19,77.75,78.11,18653.0,71.109,71.2822,70.8811,71.2093,18653.0
2020-03-30 14:30:00,78.15,78.42,77.94,78.19,19353.0,71.2457,71.4919,71.0543,71.2822,19353.0
2020-03-30 14:35:00,78.23,78.48,78.17,78.47,19029.0,71.3187,71.5466,71.264,71.5375,19029.0
2020-03-30 14:40:00,78.44,78.5,78.3,78.41,13805.0,71.5101,71.5648,71.3825,71.4828,13805.0
2020-03-30 14:45:00,78.42,78.6,78.23,78.28,13494.0,71.4919,71.656,71.3187,71.3643,13494.0
2020-03-30 14:50:00,78.35,78.55,78.1,78.26,14678.0,71.4281,71.6104,71.2002,71.346,14678.0
2020-03-30 14:55:00,78.31,78.32,77.9,78.15,15125.0,71.3916,71.4007,71.0178,71.2457,15125.0
2020-03-30 15:00:00,78.12,78.34,78.0,78.34,13975.0,71.2184,71.419,71.109,71.419,13975.0
2020-03-30 15:05:00,78.28,78.38,78.05,78.34,21671.0,71.3643,71.4554,71.1546,71.419,21671.0
2020-03-30 15:10:00,78.3,78.44,78.05,78.41,39525.0,71.3825,71.5101,71.1546,71.4828,39525.0
2020-03-30 15:15:00,78.39,78.55,78.2,78.41,32857.0,71.4645,71.6104,71.2913,71.4828,32857.0
2020-03-30 15:20:00,78.44,78.59,78.13,78.16,23427.0,71.5101,71.6469,71.2275,71.2549,23427.0
2020-03-30 15:25:00,78.21,78.29,77.63,77.89,38234.0,71.3004,71.3734,70.7717,71.0087,38234.0
2020-03-30 15:30:00,77.88,78.13,77.53,77.68,35438.0,70.9996,71.2275,70.6805,70.8173,35438.0
2020-03-30 15:35:00,77.64,78.15,77.59,78.15,45110.0,70.7808,71.2457,70.7352,71.2457,45110.0
2020-03-30 15:40:00,78.15,78.35,77.87,78.03,40540.0,71.2457,71.4281,70.9905,71.1363,40540.0
2020-03-30 15:45:00,77.96,78.32,77.95,78.08,32189.0,71.0725,71.4007,71.0634,71.1819,32189.0
2020-03-30 15:50:00,78.12,78.71,78.07,78.31,58329.0,71.2184,71.7563,71.1728,71.3916,58329.0
2020-03-30 15:55:00,78.28,78.6,77.95,78.2,152092.0,71.3643,71.656,71.0634,71.2913,152092.0
2020-03-31 09:30:00,77.67,77.92,77.1,77.31,70562.0,70.8081,71.0361,70.2885,70.48,70562.0
2020-03-31 09:35:00,77.38,77.46,76.15,76.81,27221.0,70.5438,70.6167,69.4224,70.0241,27221.0
2020-03-31 09:40:00,76.8,77.03,76.55,76.59,14522.0,70.015,70.2247,69.7871,69.8236,14522.0
2020-03-31 09:45:00,76.55,77.0,76.46,76.68,20141.0,69.7871,70.1973,69.705,69.9056,20141.0
2020-03-31 09:50:00,76.61,77.12,76.45,76.84,17791.0,69.8418,70.3067,69.6959,70.0515,17791.0
2020-03-31 09:55:00,76.84,77.39,76.59,77.02,22986.0,70.0515,70.5529,69.8236,70.2156,22986.0
2020-03-31 10:00:00,77.05,77.56,76.93,77.09,32522.0,70.2429,70.7079,70.1335,70.2794,32522.0
2020-03-31 10:05:00,77.1,77.3,77.05,77.1,35938.0,70.2885,70.4708,70.2429,70.2885,35938.0
2020-03-31 10:10:00,77.17,77.6,77.07,77.6,63880.0,70.3523,70.7443,70.2612,70.7443,63880.0
2020-03-31 10:15:00,77.61,78.42,77.61,78.39,44270.0,70.7534,71.4919,70.7534,71.4645,44270.0
2020-03-31 10:20:00,78.39,78.8,78.17,78.27,49314.0,71.4645,71.8383,71.264,71.3551,49314.0
2020-03-31 10:25:00,78.27,78.27,77.67,78.04,60919.0,71.3551,71.3551,70.8081,71.1455,60919.0
2020-03-31 10:30:00,77.97,78.27,77.85,78.06,29581.0,71.0816,71.3551,70.9722,71.1637,29581.0
2020-03-31 10:35:00,78.06,78.39,78.0,78.26,20912.0,71.1637,71.4645,71.109,71.346,20912.0
2020-03-31 10:40:00,78.25,78.36,78.0,78.0,18217.0,71.3369,71.4372,71.109,71.109,18217.0
2020-03-31 10:45:00,78.0,78.0,77.57,77.67,23577.0,71.109,71.109,70.717,70.8081,23577.0
2020-03-31 10:50:00,77.63,78.01,77.57,77.71,33396.0,70.7717,71.1181,70.717,70.8446,33396.0
2020-03-31 10:55:00,77.67,77.9,77.54,77.75,43809.0,70.8081,71.0178,70.6896,70.8811,43809.0
2020-03-31 11:00:00,77.7,77.93,77.51,77.67,66503.0,70.8355,71.0452,70.6623,70.8081,66503.0
2020-03-31 11:05:00,77.71,78.21,77.65,78.11,31865.0,70.8446,71.3004,70.7899,71.2093,31865.0
2020-03-31 11:10:00,78.18,78.53,78.14,78.49,23294.0,71.2731,71.5922,71.2366,71.5557,23294.0
2020-03-31 11:15:00,78.48,78.84,78.35,78.42,39846.0,71.5466,71.8748,71.4281,71.4919,39846.0
2020-03-31 11:20:00,78.41,78.62,78.23,78.32,27647.0,71.4828,71.6742,71.3187,71.4007,27647.0
2020-03-31 11:25:00,78.24,78.82,78.24,78.78,22144.0,71.3278,71.8565,71.3278,71.8201,22144.0
2020-03-31 11:30:00,78.75,79.04,78.74,78.96,23188.0,71.7927,72.0571,71.7836,71.9842,23188.0
2020-03-31 11:35:00,79.04,79.04,78.4,78.44,25778.0,72.0571,72.0571,71.4737,71.5101,25778.0
2020-03-31 11:40:00,78.46,78.79,78.46,78.79,30094.0,71.5284,71.8292,71.5284,71.8292,30094.0
2020-03-31 11:45:00,78.79,78.83,78.35,78.46,40271.0,71.8292,71.8657,71.4281,71.5284,40271.0
2020-03-31 11:50:00,78.41,78.58,78.09,78.11,25305.0,71.4828,71.6378,71.191,71.2093,25305.0
2020-03-31 11:55:00,78.12,78.14,77.8,77.85,27865.0,71.2184,71.2366,70.9267,70.9722,27865.0
2020-03-31 12:00:00,77.84,78.1,77.56,77.85,33462.0,70.9631,71.2002,70.7079,70.9722,33462.0
2020-03-31 12:05:00,77.83,77.96,77.64,77.93,21152.0,70.954,71.0725,70.7808,71.0452,21152.0
2020-03-31 12:10:00,77.9,77.91,77.6,77.66,17219.0,71.0178,71.0269,70.7443,70.799,17219.0
2020-03-31 12:15:00,77.6,77.72,77.41,77.5,18178.0,70.7443,70.8537,70.5711,70.6532,18178.0
2020-03-31 12:20:00,77.55,77.55,77.03,77.04,27847.0,70.6987,70.6987,70.2247,70.2338,27847.0
2020-03-31 12:25:00,77.09,77.09,76.41,76.55,92785.0,70.2794,70.2794,69.6595,69.7871,92785.0
2020-03-31 12:30:00,76.54,76.56,76.24,76.4,44173.0,69.778,69.7962,69.5045,69.6503,44173.0
2020-03-31 12:35:00,76.37,76.45,75.9,76.05,52243.0,69.623,69.6959,69.1945,69.3313,52243.0
2020-03-31 12:40:00,76.06,76.39,75.87,76.28,31958.0,69.3404,69.6412,69.1672,69.5409,31958.0
2020-03-31 12:45:00,76.23,76.78,76.16,76.78,47655.0,69.4954,69.9968,69.4316,69.9968,47655.0
2020-03-31 12:50:00,76.75,77.09,76.56,77.03,32095.0,69.9694,70.2794,69.7962,70.2247,32095.0
2020-03-31 12:55:00,76.99,77.02,76.65,76.92,45168.0,70.1882,70.2156,69.8783,70.1244,45168.0
2020-03-31 13:00:00,76.91,77.19,76.62,76.62,19116.0,70.1153,70.3706,69.8509,69.8509,19116.0
2020-03-31 13:05:00,76.55,77.1,76.4,77.03,44247.0,69.7871,70.2885,69.6503,70.2247,44247.0
2020-03-31 13:10:00,77.03,77.1,76.75,76.75,27755.0,70.2247,70.2885,69.9694,69.9694,27755.0
2020-03-31 13:15:00,76.69,77.01,76.41,76.44,84206.0,69.9147,70.2065,69.6595,69.6868,84206.0
2020-03-31 13:20:00,76.44,76.7,76.21,76.51,33717.0,69.6868,69.9238,69.4771,69.7506,33717.0
2020-03-31 13:25:00,76.54,76.99,76.47,76.51,23017.0,69.778,70.1882,69.7142,69.7506,23017.0
2020-03-31 13:30:00,76.57,76.76,76.31,76.59,21111.0,69.8053,69.9785,69.5683,69.8236,21111.0
2020-03-31 13:35:00,76.55,77.07,76.46,76.97,30257.0,69.7871,70.2612,69.705,70.17,30257.0
2020-03-31 13:40:00,76.96,77.12,76.76,76.8,27743.0,70.1609,70.3067,69.9785,70.015,27743.0
2020-03-31 13:45:00,76.84,76.92,76.69,76.69,23314.0,70.0515,70.1244,69.9147,69.9147,23314.0
2020-03-31 13:50:00,76.63,76.9,76.44,76.74,38307.0,69.86,70.1062,69.6868,69.9603,38307.0
2020-03-31 13:55:00,76.74,77.27,76.74,77.18,21831.0,69.9603,70.4435,69.9603,70.3614,21831.0
2020-03-31 14:00:00,77.12,77.12,76.74,76.82,23066.0,70.3067,70.3067,69.9603,70.0332,23066.0
2020-03-31 14:05:00,76.86,77.24,76.85,77.18,19035.0,70.0697,70.4161,70.0606,70.3614,19035.0
2020-03-31 14:10:00,77.12,77.25,76.97,77.0,20130.0,70.3067,70.4253,70.17,70.1973,20130.0
2020-03-31 14:15:00,77.01,77.17,76.77,76.98,32604.0,70.2065,70.3523,69.9877,70.1791,32604.0
2020-03-31 14:20:00,77.01,77.26,76.9,77.15,25128.0,70.2065,70.4344,70.1062,70.3341,25128.0
2020-03-31 14:25:00,77.16,77.34,77.12,77.31,13735.0,70.3432,70.5073,70.3067,70.48,13735.0
2020-03-31 14:30:00,77.32,77.32,77.0,77.24,13976.0,70.4891,70.4891,70.1973,70.4161,13976.0
2020-03-31 14:35:00,77.25,77.56,77.25,77.52,28194.0,70.4253,70.7079,70.4253,70.6714,28194.0
2020-03-31 14:40:00,77.46,77.68,77.41,77.55,22563.0,70.6167,70.8173,70.5711,70.6987,22563.0
2020-03-31 14:45:00,77.57,77.58,77.14,77.42,18551.0,70.717,70.7261,70.325,70.5802,18551.0
2020-03-31 14:50:00,77.49,77.79,77.36,77.43,22246.0,70.644,70.9175,70.5255,70.5894,22246.0
2020-03-31 14:55:00,77.48,77.75,77.35,77.68,30562.0,70.6349,70.8811,70.5164,70.8173,30562.0
2020-03-31 15:00:00,77.71,77.88,77.63,77.73,47563.0,70.8446,70.9996,70.7717,70.8628,47563.0
2020-03-31 15:05:00,77.73,77.82,77.5,77.69,47755.0,70.8628,70.9449,70.6532,70.8264,47755.0
2020-03-31 15:10:00,77.67,77.82,77.35,77.47,56216.0,70.8081,70.9449,70.5164,70.6258,56216.0
2020-03-31 15:15:00,77.48,77.54,77.17,77.2,42352.0,70.6349,70.6896,70.3523,70.3797,42352.0
2020-03-31 15:20:00,77.16,77.26,76.73,76.81,39830.0,70.3432,70.4344,69.9512,70.0241,39830.0
2020-03-31 15:25:00,76.81,77.08,76.72,76.72,33555.0,70.0241,70.2703,69.9421,69.9421,33555.0
2020-03-31 15:30:00,76.68,77.09,76.63,77.06,49422.0,69.9056,70.2794,69.86,70.252,49422.0
2020-03-31 15:35:00,77.09,77.38,76.82,77.3,53201.0,70.2794,70.5438,70.0332,70.4708,53201.0
2020-03-31 15:40:00,77.31,77.66,77.22,77.57,61549.0,70.48,70.799,70.3979,70.717,61549.0
2020-03-31 15:45:00,77.55,77.63,76.97,77.03,93198.0,70.6987,70.7717,70.17,70.2247,93198.0
2020-03-31 15:50:00,77.08,78.79,77.03,77.68,234164.0,70.2703,71.8292,70.2247,70.8173,234164.0
2020-03-31 15:55:00,77.62,78.43,77.36,77.66,418368.0,70.7626,71.501,70.5255,70.799,418368.0
2020-04-01 09:30:00,72.57,73.12,71.62,72.26,121928.0,66.1587,66.6601,65.2926,65.8761,121928.0
2020-04-01 09:35:00,72.23,72.61,71.13,72.5,59236.0,65.8488,66.1952,64.8459,66.0949,59236.0
2020-04-01 09:40:00,72.56,72.9,72.0,72.54,23480.0,66.1496,66.4596,65.6391,66.1314,23480.0
2020-04-01 09:45:00,72.48,72.48,71.97,72.36,23702.0,66.0767,66.0767,65.6117,65.9673,23702.0
2020-04-01 09:50:00,72.36,72.64,72.17,72.22,34632.0,65.9673,66.2225,65.7941,65.8396,34632.0
2020-04-01 09:55:00,72.22,72.83,72.06,72.28,38567.0,65.8396,66.3957,65.6938,65.8943,38567.0
2020-04-01 10:00:00,72.34,72.51,71.85,72.23,28853.0,65.949,66.104,65.5023,65.8488,28853.0
2020-04-01 10:05:00,72.32,72.82,72.28,72.7,25014.0,65.9308,66.3866,65.8943,66.2772,25014.0
2020-04-01 10:10:00,72.72,73.17,72.52,73.17,27586.0,66.2955,66.7057,66.1131,66.7057,27586.0
2020-04-01 10:15:00,73.17,73.74,73.17,73.24,43133.0,66.7057,67.2253,66.7057,66.7695,43133.0
2020-04-01 10:20:00,73.19,73.44,72.98,73.08,23702.0,66.7239,66.9519,66.5325,66.6237,23702.0
2020-04-01 10:25:00,73.19,73.27,72.88,73.14,18620.0,66.7239,66.7969,66.4413,66.6784,18620.0
2020-04-01 10:30:00,73.07,73.79,73.07,73.72,20990.0,66.6145,67.2709,66.6145,67.2071,20990.0
2020-04-01 10:35:00,73.7,74.04,73.57,73.82,34547.0,67.1889,67.4988,67.0704,67.2983,34547.0
2020-04-01 10:40:00,73.85,73.97,73.42,73.52,31138.0,67.3256,67.435,66.9336,67.0248,31138.0
2020-04-01 10:45:00,73.52,73.85,73.52,73.75,19698.0,67.0248,67.3256,67.0248,67.2345,19698.0
2020-04-01 10:50:00,73.65,73.65,73.05,73.32,22191.0,67.1433,67.1433,66.5963,66.8425,22191.0
2020-04-01 10:55:00,73.31,73.4,72.99,73.13,29745.0,66.8333,66.9154,66.5416,66.6692,29745.0
2020-04-01 11:00:00,73.13,73.26,72.93,73.25,25614.0,66.6692,66.7878,66.4869,66.7786,25614.0
2020-04-01 11:05:00,73.17,73.3,73.0,73.01,26406.0,66.7057,66.8242,66.5507,66.5598,26406.0
2020-04-01 11:10:00,73.06,73.15,72.95,73.03,14463.0,66.6054,66.6875,66.5051,66.5781,14463.0
2020-04-01 11:15:00,73.07,73.17,72.93,73.01,16378.0,66.6145,66.7057,66.4869,66.5598,16378.0
2020-04-01 11:20:00,73.01,73.14,72.69,72.7,24257.0,66.5598,66.6784,66.2681,66.2772,24257.0
2020-04-01 11:25:00,72.73,72.87,72.06,72.17,51131.0,66.3046,66.4322,65.6938,65.7941,51131.0
2020-04-01 11:30:00,72.17,72.23,71.95,72.22,38949.0,65.7941,65.8488,65.5935,65.8396,38949.0
2020-04-01 11:35:00,72.14,72.35,72.07,72.07,24075.0,65.7667,65.9581,65.7029,65.7029,24075.0
2020-04-01 11:40:00,72.04,72.09,71.69,71.98,26670.0,65.6755,65.7211,65.3565,65.6208,26670.0
2020-04-01 11:45:00,71.98,72.16,71.87,71.89,31740.0,65.6208,65.7849,65.5206,65.5388,31740.0
2020-04-01 11:50:00,71.85,72.03,71.71,72.03,18207.0,65.5023,65.6664,65.3747,65.6664,18207.0
2020-04-01 11:55:00,72.01,72.22,71.9,72.12,12353.0,65.6482,65.8396,65.5479,65.7485,12353.0
2020-04-01 12:00:00,72.12,72.18,71.73,71.73,13436.0,65.7485,65.8032,65.3929,65.3929,13436.0
2020-04-01 12:05:00,71.68,71.88,71.62,71.64,18353.0,65.3473,65.5297,65.2926,65.3109,18353.0
2020-04-01 12:10:00,71.66,71.95,71.56,71.92,10693.0,65.3291,65.5935,65.2379,65.5661,10693.0
2020-04-01 12:15:00,71.98,72.18,71.69,71.77,17205.0,65.6208,65.8032,65.3565,65.4294,17205.0
2020-04-01 12:20:00,71.72,72.16,71.72,72.09,12551.0,65.3838,65.7849,65.3838,65.7211,12551.0
2020-04-01 12:25:00,72.1,72.17,71.68,71.76,18269.0,65.7302,65.7941,65.3473,65.4203,18269.0
2020-04-01 12:30:00,71.8,71.88,71.68,71.81,17342.0,65.4567,65.5297,65.3473,65.4659,17342.0
2020-04-01 12:35:00,71.81,71.81,71.5,71.59,12059.0,65.4659,65.4659,65.1832,65.2653,12059.0
2020-04-01 12:40:00,71.6,71.63,71.28,71.63,15317.0,65.2744,65.3018,64.9827,65.3018,15317.0
2020-04-01 12:45:00,71.52,71.59,71.33,71.37,13721.0,65.2015,65.2653,65.0283,65.0647,13721.0
2020-04-01 12:50:00,71.4,71.59,71.39,71.52,15889.0,65.0921,65.2653,65.083,65.2015,15889.0
2020-04-01 12:55:00,71.49,71.68,71.46,71.55,18101.0,65.1741,65.3473,65.1468,65.2288,18101.0
2020-04-01 13:00:00,71.55,71.9,71.41,71.82,23202.0,65.2288,65.5479,65.1012,65.475,23202.0
2020-04-01 13:05:00,71.89,71.99,71.69,71.83,30784.0,65.5388,65.63,65.3565,65.4841,30784.0
2020-04-01 13:10:00,71.81,71.9,71.68,71.69,69684.0,65.4659,65.5479,65.3473,65.3565,69684.0
2020-04-01 13:15:00,71.67,71.77,71.45,71.69,29781.0,65.3382,65.4294,65.1377,65.3565,29781.0
2020-04-01 13:20:00,71.7,72.02,71.67,72.02,15754.0,65.3656,65.6573,65.3382,65.6573,15754.0
2020-04-01 13:25:00,71.98,72.0,71.5,71.73,22396.0,65.6208,65.6391,65.1832,65.3929,22396.0
2020-04-01 13:30:00,71.72,71.76,71.49,71.6,43709.0,65.3838,65.4203,65.1741,65.2744,43709.0
2020-04-01 13:35:00,71.61,71.8,71.57,71.69,54669.0,65.2835,65.4567,65.2471,65.3565,54669.0
2020-04-01 13:40:00,71.71,71.87,71.59,71.87,24802.0,65.3747,65.5206,65.2653,65.5206,24802.0
2020-04-01 13:45:00,71.86,71.86,71.58,71.64,26017.0,65.5114,65.5114,65.2562,65.3109,26017.0
2020-04-01 13:50:00,71.63,71.94,71.61,71.9,28345.0,65.3018,65.5844,65.2835,65.5479,28345.0
2020-04-01 13:55:00,71.88,72.07,71.74,72.03,20449.0,65.5297,65.7029,65.402,65.6664,20449.0
2020-04-01 14:00:00,72.01,72.48,71.94,72.37,23652.0,65.6482,66.0767,65.5844,65.9764,23652.0
2020-04-01 14:05:00,72.35,72.68,72.27,72.46,14357.0,65.9581,66.259,65.8852,66.0584,14357.0
2020-04-01 14:10:00,72.45,72.69,72.44,72.59,16408.0,66.0493,66.2681,66.0402,66.1769,16408.0
2020-04-01 14:15:00,72.59,72.69,72.4,72.48,30938.0,66.1769,66.2681,66.0037,66.0767,30938.0
2020-04-01 14:20:00,72.5,72.72,72.27,72.31,21164.0,66.0949,66.2955,65.8852,65.9217,21164.0
2020-04-01 14:25:00,72.35,72.63,72.33,72.47,19635.0,65.9581,66.2134,65.9399,66.0675,19635.0
2020-04-01 14:30:00,72.44,72.47,72.17,72.22,20040.0,66.0402,66.0675,65.7941,65.8396,20040.0
2020-04-01 14:35:00,72.2,72.58,72.17,72.43,15018.0,65.8214,66.1678,65.7941,66.0311,15018.0
2020-04-01 14:40:00,72.43,72.43,72.1,72.24,26499.0,66.0311,66.0311,65.7302,65.8579,26499.0
2020-04-01 14:45:00,72.22,72.64,72.18,72.55,34193.0,65.8396,66.2225,65.8032,66.1405,34193.0
2020-04-01 14:50:00,72.55,72.64,72.41,72.42,26623.0,66.1405,66.2225,66.0128,66.022,26623.0
2020-04-01 14:55:00,72.45,72.51,72.33,72.38,25676.0,66.0493,66.104,65.9399,65.9855,25676.0
2020-04-01 15:00:00,72.38,72.71,72.38,72.59,38801.0,65.9855,66.2863,65.9855,66.1769,38801.0
2020-04-01 15:05:00,72.59,72.69,72.42,72.44,46542.0,66.1769,66.2681,66.022,66.0402,46542.0
2020-04-01 15:10:00,72.48,72.58,72.35,72.54,26707.0,66.0767,66.1678,65.9581,66.1314,26707.0
2020-04-01 15:15:00,72.53,72.61,72.47,72.55,25143.0,66.1222,66.1952,66.0675,66.1405,25143.0
2020-04-01 15:20:00,72.54,72.54,72.22,72.31,29501.0,66.1314,66.1314,65.8396,65.9217,29501.0
2020-04-01 15:25:00,72.3,72.36,71.95,71.95,27081.0,65.9126,65.9673,65.5935,65.5935,27081.0
2020-04-01 15:30:00,71.99,72.11,71.78,72.08,58578.0,65.63,65.7394,65.4385,65.712,58578.0
2020-04-01 15:35:00,72.07,72.28,71.7,71.7,44113.0,65.7029,65.8943,65.3656,65.3656,44113.0
2020-04-01 15:40:00,71.73,71.98,71.32,71.59,43298.0,65.3929,65.6208,65.0191,65.2653,43298.0
2020-04-01 15:45:00,71.56,72.44,71.56,72.31,35814.0,65.2379,66.0402,65.2379,65.9217,35814.0
2020-04-01 15:50:00,72.36,73.27,72.36,73.01,123578.0,65.9673,66.7969,65.9673,66.5598,123578.0
2020-04-01 15:55:00,73.07,73.43,72.74,73.21,266319.0,66.6145,66.9427,66.3137,66.7422,266319.0
2020-04-02 09:30:00,72.44,73.45,72.44,73.45,31608.0,66.0402,66.961,66.0402,66.961,31608.0
2020-04-02 09:35:00,73.21,73.39,72.54,73.08,16398.0,66.7422,66.9063,66.1314,66.6237,16398.0
2020-04-02 09:40:00,72.93,73.17,71.89,72.11,20992.0,66.4869,66.7057,65.5388,65.7394,20992.0
2020-04-02 09:45:00,72.29,72.35,71.76,71.99,16188.0,65.9035,65.9581,65.4203,65.63,16188.0
2020-04-02 09:50:00,71.98,72.34,71.58,71.72,33921.0,65.6208,65.949,65.2562,65.3838,33921.0
2020-04-02 09:55:00,71.72,72.4,71.72,72.3,12510.0,65.3838,66.0037,65.3838,65.9126,12510.0
2020-04-02 10:00:00,72.19,72.76,72.19,72.73,9747.0,65.8123,66.3319,65.8123,66.3046,9747.0
2020-04-02 10:05:00,72.73,73.55,72.65,73.39,33843.0,66.3046,67.0521,66.2316,66.9063,33843.0
2020-04-02 10:10:00,73.52,73.91,73.5,73.81,40926.0,67.0248,67.3803,67.0066,67.2892,40926.0
2020-04-02 10:15:00,73.91,73.91,73.41,73.69,28401.0,67.3803,67.3803,66.9245,67.1798,28401.0
2020-04-02 10:20:00,73.69,73.9,73.59,73.68,52636.0,67.1798,67.3712,67.0886,67.1706,52636.0
2020-04-02 10:25:00,73.71,73.75,73.47,73.71,63870.0,67.198,67.2345,66.9792,67.198,63870.0
2020-04-02 10:30:00,73.66,74.42,73.57,73.94,46499.0,67.1524,67.8453,67.0704,67.4077,46499.0
2020-04-02 10:35:00,73.98,75.09,73.97,74.87,37403.0,67.4441,68.4561,67.435,68.2555,37403.0
2020-04-02 10:40:00,74.81,74.85,74.21,74.26,22513.0,68.2008,68.2373,67.6538,67.6994,22513.0
2020-04-02 10:45:00,74.21,74.43,73.36,73.55,60360.0,67.6538,67.8544,66.8789,67.0521,60360.0
2020-04-02 10:50:00,73.56,73.78,73.21,73.38,37275.0,67.0613,67.2618,66.7422,66.8972,37275.0
2020-04-02 10:55:00,73.31,73.54,73.21,73.54,21496.0,66.8333,67.043,66.7422,67.043,21496.0
2020-04-02 11:00:00,73.65,73.93,73.28,73.55,19743.0,67.1433,67.3986,66.806,67.0521,19743.0
2020-04-02 11:05:00,73.54,73.71,73.26,73.66,31472.0,67.043,67.198,66.7878,67.1524,31472.0
2020-04-02 11:10:00,73.66,73.83,73.37,73.51,26530.0,67.1524,67.3074,66.888,67.0157,26530.0
2020-04-02 11:15:00,73.48,73.99,73.48,73.87,63438.0,66.9883,67.4533,66.9883,67.3439,63438.0
2020-04-02 11:20:00,73.88,73.9,73.28,73.34,67825.0,67.353,67.3712,66.806,66.8607,67825.0
2020-04-02 11:25:00,73.36,73.37,72.56,72.99,51638.0,66.8789,66.888,66.1496,66.5416,51638.0
2020-04-02 11:30:00,73.06,73.24,72.92,73.0,17050.0,66.6054,66.7695,66.4778,66.5507,17050.0
2020-04-02 11:35:00,72.96,73.15,72.69,73.0,21368.0,66.5143,66.6875,66.2681,66.5507,21368.0
2020-04-02 11:40:00,73.0,73.23,72.89,72.9,40123.0,66.5507,66.7604,66.4504,66.4596,40123.0
2020-04-02 11:45:00,72.95,73.91,72.89,73.9,36407.0,66.5051,67.3803,66.4504,67.3712,36407.0
2020-04-02 11:50:00,73.9,73.96,73.43,73.48,18489.0,67.3712,67.4259,66.9427,66.9883,18489.0
2020-04-02 11:55:00,73.48,73.74,73.34,73.49,18393.0,66.9883,67.2253,66.8607,66.9974,18393.0
2020-04-02 12:00:00,73.48,73.69,73.47,73.61,15286.0,66.9883,67.1798,66.9792,67.1068,15286.0
2020-04-02 12:05:00,73.69,73.95,73.41,73.7,32711.0,67.1798,67.4168,66.9245,67.1889,32711.0
2020-04-02 12:10:00,73.6,73.91,73.35,73.86,35818.0,67.0977,67.3803,66.8698,67.3347,35818.0
2020-04-02 12:15:00,73.85,74.05,73.73,73.9,17423.0,67.3256,67.508,67.2162,67.3712,17423.0
2020-04-02 12:20:00,73.86,74.07,73.81,73.9,27215.0,67.3347,67.5262,67.2892,67.3712,27215.0
2020-04-02 12:25:00,73.87,73.94,73.56,73.56,38035.0,67.3439,67.4077,67.0613,67.0613,38035.0
2020-04-02 12:30:00,73.52,73.79,73.43,73.58,11662.0,67.0248,67.2709,66.9427,67.0795,11662.0
2020-04-02 12:35:00,73.66,73.8,73.57,73.67,12106.0,67.1524,67.28,67.0704,67.1615,12106.0
2020-04-02 12:40:00,73.7,73.87,73.61,73.81,21786.0,67.1889,67.3439,67.1068,67.2892,21786.0
2020-04-02 12:45:00,73.81,74.09,73.78,73.99,58339.0,67.2892,67.5444,67.2618,67.4533,58339.0
2020-04-02 12:50:00,73.97,74.02,73.83,73.92,16560.0,67.435,67.4806,67.3074,67.3894,16560.0
2020-04-02 12:55:00,73.92,73.92,73.62,73.75,13865.0,67.3894,67.3894,67.1159,67.2345,13865.0
2020-04-02 13:00:00,73.79,73.93,73.63,73.67,10075.0,67.2709,67.3986,67.1251,67.1615,10075.0
2020-04-02 13:05:00,73.68,73.7,73.09,73.09,13978.0,67.1706,67.1889,66.6328,66.6328,13978.0
2020-04-02 13:10:00,73.11,73.13,72.62,72.77,13133.0,66.651,66.6692,66.2043,66.341,13133.0
2020-04-02 13:15:00,72.74,72.98,72.56,72.84,15886.0,66.3137,66.5325,66.1496,66.4049,15886.0
2020-04-02 13:20:00,72.83,73.1,72.81,72.91,16766.0,66.3957,66.6419,66.3775,66.4687,16766.0
2020-04-02 13:25:00,72.96,72.96,72.52,72.64,10670.0,66.5143,66.5143,66.1131,66.2225,10670.0
2020-04-02 13:30:00,72.64,72.85,72.48,72.81,8854.0,66.2225,66.414,66.0767,66.3775,8854.0
2020-04-02 13:35:00,72.89,73.01,72.66,72.88,10508.0,66.4504,66.5598,66.2408,66.4413,10508.0
2020-04-02 13:40:00,72.87,73.15,72.86,73.15,4588.0,66.4322,66.6875,66.4231,66.6875,4588.0
2020-04-02 13:45:00,73.11,73.11,72.91,73.0,11698.0,66.651,66.651,66.4687,66.5507,11698.0
2020-04-02 13:50:00,73.0,73.27,72.96,73.09,9281.0,66.5507,66.7969,66.5143,66.6328,9281.0
2020-04-02 13:55:00,73.08,73.09,72.75,72.82,7600.0,66.6237,66.6328,66.3228,66.3866,7600.0
2020-04-02 14:00:00,72.77,72.77,72.38,72.46,9143.0,66.341,66.341,65.9855,66.0584,9143.0
2020-04-02 14:05:00,72.52,72.59,72.36,72.39,6787.0,66.1131,66.1769,65.9673,65.9946,6787.0
2020-04-02 14:10:00,72.38,72.79,72.25,72.71,10900.0,65.9855,66.3593,65.867,66.2863,10900.0
2020-04-02 14:15:00,72.8,72.8,72.31,72.31,25936.0,66.3684,66.3684,65.9217,65.9217,25936.0
2020-04-02 14:20:00,72.33,72.51,72.22,72.43,18330.0,65.9399,66.104,65.8396,66.0311,18330.0
2020-04-02 14:25:00,72.47,72.91,72.44,72.87,23484.0,66.0675,66.4687,66.0402,66.4322,23484.0
2020-04-02 14:30:00,72.84,73.06,72.62,72.76,14151.0,66.4049,66.6054,66.2043,66.3319,14151.0
2020-04-02 14:35:00,72.84,73.11,72.7,72.88,14321.0,66.4049,66.651,66.2772,66.4413,14321.0
2020-04-02 14:40:00,72.93,73.0,72.53,72.53,11595.0,66.4869,66.5507,66.1222,66.1222,11595.0
2020-04-02 14:45:00,72.55,72.81,72.4,72.57,12671.0,66.1405,66.3775,66.0037,66.1587,12671.0
2020-04-02 14:50:00,72.61,73.16,72.46,72.95,13203.0,66.1952,66.6966,66.0584,66.5051,13203.0
2020-04-02 14:55:00,72.89,73.02,72.75,73.02,40656.0,66.4504,66.569,66.3228,66.569,40656.0
2020-04-02 15:00:00,73.05,73.18,72.77,72.89,47180.0,66.5963,66.7148,66.341,66.4504,47180.0
2020-04-02 15:05:00,72.9,72.96,72.63,72.89,38263.0,66.4596,66.5143,66.2134,66.4504,38263.0
2020-04-02 15:10:00,72.88,73.16,72.76,72.97,46079.0,66.4413,66.6966,66.3319,66.5234,46079.0
2020-04-02 15:15:00,72.96,73.41,72.91,73.37,18344.0,66.5143,66.9245,66.4687,66.888,18344.0
2020-04-02 15:20:00,73.39,73.48,73.22,73.28,16900.0,66.9063,66.9883,66.7513,66.806,16900.0
2020-04-02 15:25:00,73.27,73.34,73.06,73.1,22582.0,66.7969,66.8607,66.6054,66.6419,22582.0
2020-04-02 15:30:00,73.15,73.22,72.66,72.7,34115.0,66.6875,66.7513,66.2408,66.2772,34115.0
2020-04-02 15:35:00,72.74,72.8,72.33,72.57,37721.0,66.3137,66.3684,65.9399,66.1587,37721.0
2020-04-02 15:40:00,72.58,73.11,72.52,73.11,36805.0,66.1678,66.651,66.1131,66.651,36805.0
2020-04-02 15:45:00,73.13,73.2,72.54,72.68,49077.0,66.6692,66.7331,66.1314,66.259,49077.0
2020-04-02 15:50:00,72.76,73.67,72.76,73.22,87617.0,66.3319,67.1615,66.3319,66.7513,87617.0
2020-04-02 15:55:00,73.23,73.63,73.14,73.6,157916.0,66.7604,67.1251,66.6784,67.0977,157916.0
2020-04-03 09:30:00,74.12,74.12,73.32,73.38,60082.0,67.5718,67.5718,66.8425,66.8972,60082.0
2020-04-03 09:35:00,73.38,73.77,73.01,73.38,18504.0,66.8972,67.2527,66.5598,66.8972,18504.0
2020-04-03 09:40:00,73.37,73.99,73.21,73.65,24605.0,66.888,67.4533,66.7422,67.1433,24605.0
2020-04-03 09:45:00,73.66,74.02,73.45,73.69,11374.0,67.1524,67.4806,66.961,67.1798,11374.0
2020-04-03 09:50:00,73.74,73.88,73.28,73.5,13376.0,67.2253,67.353,66.806,67.0066,13376.0
2020-04-03 09:55:00,73.51,73.92,73.45,73.65,9873.0,67.0157,67.3894,66.961,67.1433,9873.0
2020-04-03 10:00:00,73.63,73.98,73.44,73.74,15249.0,67.1251,67.4441,66.9519,67.2253,15249.0
2020-04-03 10:05:00,73.72,74.1,73.4,73.48,34639.0,67.2071,67.5535,66.9154,66.9883,34639.0
2020-04-03 10:10:00,73.49,73.56,73.27,73.27,7748.0,66.9974,67.0613,66.7969,66.7969,7748.0
2020-04-03 10:15:00,73.28,73.28,72.89,72.94,8061.0,66.806,66.806,66.4504,66.496,8061.0
2020-04-03 10:20:00,72.94,73.05,72.6,73.05,9453.0,66.496,66.5963,66.1861,66.5963,9453.0
2020-04-03 10:25:00,72.97,72.99,72.75,72.78,6194.0,66.5234,66.5416,66.3228,66.3502,6194.0
2020-04-03 10:30:00,72.88,73.01,72.38,72.39,8061.0,66.4413,66.5598,65.9855,65.9946,8061.0
2020-04-03 10:35:00,72.46,72.61,72.22,72.32,17283.0,66.0584,66.1952,65.8396,65.9308,17283.0
2020-04-03 10:40:00,72.37,72.49,71.9,72.13,18716.0,65.9764,66.0858,65.5479,65.7576,18716.0
2020-04-03 10:45:00,72.07,72.27,71.88,72.21,7942.0,65.7029,65.8852,65.5297,65.8305,7942.0
2020-04-03 10:50:00,72.07,72.29,71.83,71.84,7886.0,65.7029,65.9035,65.4841,65.4932,7886.0
2020-04-03 10:55:00,71.77,72.22,71.76,72.14,5351.0,65.4294,65.8396,65.4203,65.7667,5351.0
2020-04-03 11:00:00,72.16,72.41,72.13,72.2,10480.0,65.7849,66.0128,65.7576,65.8214,10480.0
2020-04-03 11:05:00,72.12,72.24,71.99,72.12,6469.0,65.7485,65.8579,65.63,65.7485,6469.0
2020-04-03 11:10:00,72.12,72.14,71.83,71.89,11559.0,65.7485,65.7667,65.4841,65.5388,11559.0
2020-04-03 11:15:00,71.9,72.08,71.7,71.87,12554.0,65.5479,65.712,65.3656,65.5206,12554.0
2020-04-03 11:20:00,71.97,71.99,71.61,71.7,8570.0,65.6117,65.63,65.2835,65.3656,8570.0
2020-04-03 11:25:00,71.75,71.86,71.6,71.65,8849.0,65.4112,65.5114,65.2744,65.32,8849.0
2020-04-03 11:30:00,71.59,71.78,71.55,71.67,19485.0,65.2653,65.4385,65.2288,65.3382,19485.0
2020-04-03 11:35:00,71.63,71.81,71.31,71.74,17808.0,65.3018,65.4659,65.01,65.402,17808.0
2020-04-03 11:40:00,71.74,71.85,71.3,71.34,11613.0,65.402,65.5023,65.0009,65.0374,11613.0
2020-04-03 11:45:00,71.34,71.34,70.98,71.09,14081.0,65.0374,65.0374,64.7092,64.8095,14081.0
2020-04-03 11:50:00,71.17,71.17,70.94,71.07,11852.0,64.8824,64.8824,64.6727,64.7912,11852.0
2020-04-03 11:55:00,71.09,71.34,71.07,71.31,15544.0,64.8095,65.0374,64.7912,65.01,15544.0
2020-04-03 12:00:00,71.34,71.47,71.13,71.39,16023.0,65.0374,65.1559,64.8459,65.083,16023.0
2020-04-03 12:05:00,71.35,71.35,71.03,71.18,9675.0,65.0465,65.0465,64.7548,64.8915,9675.0
2020-04-03 12:10:00,71.16,71.21,71.0,71.06,14072.0,64.8733,64.9189,64.7274,64.7821,14072.0
2020-04-03 12:15:00,71.06,71.13,71.01,71.08,19010.0,64.7821,64.8459,64.7365,64.8003,19010.0
2020-04-03 12:20:00,71.11,71.14,71.02,71.04,15561.0,64.8277,64.855,64.7456,64.7639,15561.0
2020-04-03 12:25:00,71.06,71.12,70.99,71.09,14882.0,64.7821,64.8368,64.7183,64.8095,14882.0
2020-04-03 12:30:00,71.05,71.26,71.03,71.04,8826.0,64.773,64.9644,64.7548,64.7639,8826.0
2020-04-03 12:35:00,71.08,71.34,71.03,71.31,9041.0,64.8003,65.0374,64.7548,65.01,9041.0
2020-04-03 12:40:00,71.34,71.4,71.19,71.33,9912.0,65.0374,65.0921,64.9006,65.0283,9912.0
2020-04-03 12:45:00,71.3,71.32,71.12,71.25,17111.0,65.0009,65.0191,64.8368,64.9553,17111.0
2020-04-03 12:50:00,71.19,71.29,71.14,71.22,13977.0,64.9006,64.9918,64.855,64.928,13977.0
2020-04-03 12:55:00,71.25,71.45,71.22,71.45,8067.0,64.9553,65.1377,64.928,65.1377,8067.0
2020-04-03 13:00:00,71.51,71.51,71.33,71.42,8786.0,65.1924,65.1924,65.0283,65.1103,8786.0
2020-04-03 13:05:00,71.46,71.55,71.38,71.46,9486.0,65.1468,65.2288,65.0738,65.1468,9486.0
2020-04-03 13:10:00,71.48,71.49,71.06,71.06,23127.0,65.165,65.1741,64.7821,64.7821,23127.0
2020-04-03 13:15:00,71.05,71.27,71.03,71.22,10203.0,64.773,64.9736,64.7548,64.928,10203.0
2020-04-03 13:20:00,71.22,71.24,70.89,70.89,10774.0,64.928,64.9462,64.6271,64.6271,10774.0
2020-04-03 13:25:00,70.87,70.88,70.72,70.77,7622.0,64.6089,64.618,64.4722,64.5177,7622.0
2020-04-03 13:30:00,70.71,70.74,70.56,70.59,8567.0,64.463,64.4904,64.3263,64.3536,8567.0
2020-04-03 13:35:00,70.59,70.7,70.52,70.59,7967.0,64.3536,64.4539,64.2898,64.3536,7967.0
2020-04-03 13:40:00,70.54,70.77,70.46,70.77,12102.0,64.3081,64.5177,64.2351,64.5177,12102.0
2020-04-03 13:45:00,70.8,70.99,70.75,70.89,7506.0,64.5451,64.7183,64.4995,64.6271,7506.0
2020-04-03 13:50:00,70.91,71.05,70.84,70.94,33761.0,64.6454,64.773,64.5816,64.6727,33761.0
2020-04-03 13:55:00,70.9,70.95,70.79,70.84,6478.0,64.6363,64.6818,64.536,64.5816,6478.0
2020-04-03 14:00:00,70.88,71.0,70.73,70.83,16259.0,64.618,64.7274,64.4813,64.5724,16259.0
2020-04-03 14:05:00,70.83,70.86,70.69,70.81,18539.0,64.5724,64.5998,64.4448,64.5542,18539.0
2020-04-03 14:10:00,70.79,70.79,70.54,70.67,22421.0,64.536,64.536,64.3081,64.4266,22421.0
2020-04-03 14:15:00,70.7,70.74,70.51,70.59,20875.0,64.4539,64.4904,64.2807,64.3536,20875.0
2020-04-03 14:20:00,70.57,70.85,70.57,70.71,15616.0,64.3354,64.5907,64.3354,64.463,15616.0
2020-04-03 14:25:00,70.71,70.83,70.59,70.8,32339.0,64.463,64.5724,64.3536,64.5451,32339.0
2020-04-03 14:30:00,70.79,70.81,70.49,70.59,32096.0,64.536,64.5542,64.2625,64.3536,32096.0
2020-04-03 14:35:00,70.6,70.65,70.34,70.41,17798.0,64.3628,64.4083,64.1257,64.1895,17798.0
2020-04-03 14:40:00,70.42,70.53,70.35,70.36,18762.0,64.1987,64.2989,64.1348,64.144,18762.0
2020-04-03 14:45:00,70.35,70.67,70.35,70.66,12485.0,64.1348,64.4266,64.1348,64.4175,12485.0
2020-04-03 14:50:00,70.63,71.23,70.61,71.0,21638.0,64.3901,64.9371,64.3719,64.7274,21638.0
2020-04-03 14:55:00,71.07,71.29,71.0,71.25,23679.0,64.7912,64.9918,64.7274,64.9553,23679.0
2020-04-03 15:00:00,71.25,71.4,70.85,70.9,22166.0,64.9553,65.0921,64.5907,64.6363,22166.0
2020-04-03 15:05:00,70.92,70.96,70.71,70.9,16850.0,64.6545,64.691,64.463,64.6363,16850.0
2020-04-03 15:10:00,70.89,71.05,70.78,70.88,22203.0,64.6271,64.773,64.5269,64.618,22203.0
2020-04-03 15:15:00,70.86,71.51,70.86,71.3,23949.0,64.5998,65.1924,64.5998,65.0009,23949.0
2020-04-03 15:20:00,71.34,71.37,70.87,70.98,17455.0,65.0374,65.0647,64.6089,64.7092,17455.0
2020-04-03 15:25:00,70.94,71.23,70.77,71.13,27723.0,64.6727,64.9371,64.5177,64.8459,27723.0
2020-04-03 15:30:00,71.19,71.3,70.94,70.95,28953.0,64.9006,65.0009,64.6727,64.6818,28953.0
2020-04-03 15:35:00,70.95,71.16,70.84,70.92,34326.0,64.6818,64.8733,64.5816,64.6545,34326.0
2020-04-03 15:40:00,70.95,71.01,70.75,70.78,27237.0,64.6818,64.7365,64.4995,64.5269,27237.0
2020-04-03 15:45:00,70.77,71.36,70.77,71.35,66315.0,64.5177,65.0556,64.5177,65.0465,66315.0
2020-04-03 15:50:00,71.53,71.82,71.31,71.36,104981.0,65.2106,65.475,65.01,65.0556,104981.0
2020-04-03 15:55:00,71.36,71.42,70.98,71.22,134580.0,65.0556,65.1103,64.7092,64.928,134580.0
2020-04-06 09:30:00,74.99,76.46,74.99,75.23,70108.0,68.3649,69.705,68.3649,68.5837,70108.0
2020-04-06 09:35:00,75.15,76.33,75.13,76.19,34940.0,68.5108,69.5865,68.4925,69.4589,34940.0
2020-04-06 09:40:00,76.38,76.62,75.73,76.05,20902.0,69.6321,69.8509,69.0395,69.3313,20902.0
2020-04-06 09:45:00,76.11,76.21,75.77,75.95,27764.0,69.386,69.4771,69.076,69.2401,27764.0
2020-04-06 09:50:00,75.93,76.44,75.8,76.32,22015.0,69.2219,69.6868,69.1034,69.5774,22015.0
2020-04-06 09:55:00,76.32,76.49,75.85,76.17,19175.0,69.5774,69.7324,69.1489,69.4407,19175.0
2020-04-06 10:00:00,76.13,76.5,75.97,76.27,22011.0,69.4042,69.7415,69.2583,69.5318,22011.0
2020-04-06 10:05:00,76.14,76.51,75.96,76.34,12484.0,69.4133,69.7506,69.2492,69.5956,12484.0
2020-04-06 10:10:00,76.17,76.42,75.92,75.94,20477.0,69.4407,69.6686,69.2128,69.231,20477.0
2020-04-06 10:15:00,75.97,76.23,75.88,76.23,21369.0,69.2583,69.4954,69.1763,69.4954,21369.0
2020-04-06 10:20:00,76.2,76.43,76.15,76.28,15201.0,69.468,69.6777,69.4224,69.5409,15201.0
2020-04-06 10:25:00,76.2,76.38,75.69,75.7,18016.0,69.468,69.6321,69.0031,69.0122,18016.0
2020-04-06 10:30:00,75.65,75.88,75.28,75.77,18318.0,68.9666,69.1763,68.6293,69.076,18318.0
2020-04-06 10:35:00,75.73,75.84,75.56,75.74,10898.0,69.0395,69.1398,68.8846,69.0487,10898.0
2020-04-06 10:40:00,75.78,75.81,75.43,75.52,9447.0,69.0851,69.1125,68.766,68.8481,9447.0
2020-04-06 10:45:00,75.53,75.56,75.13,75.27,50783.0,68.8572,68.8846,68.4925,68.6202,50783.0
2020-04-06 10:50:00,75.26,75.72,75.26,75.63,15473.0,68.6111,69.0304,68.6111,68.9484,15473.0
2020-04-06 10:55:00,75.68,75.93,75.63,75.89,20141.0,68.994,69.2219,68.9484,69.1854,20141.0
2020-04-06 11:00:00,75.93,76.25,75.89,76.15,31699.0,69.2219,69.5136,69.1854,69.4224,31699.0
2020-04-06 11:05:00,76.16,76.21,75.89,76.06,26681.0,69.4316,69.4771,69.1854,69.3404,26681.0
2020-04-06 11:10:00,76.0,76.06,75.83,75.85,9751.0,69.2857,69.3404,69.1307,69.1489,9751.0
2020-04-06 11:15:00,75.9,76.02,75.84,75.89,6377.0,69.1945,69.3039,69.1398,69.1854,6377.0
2020-04-06 11:20:00,75.91,76.08,75.84,75.98,10379.0,69.2036,69.3586,69.1398,69.2675,10379.0
2020-04-06 11:25:00,75.98,76.23,75.96,76.23,16937.0,69.2675,69.4954,69.2492,69.4954,16937.0
2020-04-06 11:30:00,76.24,76.44,76.2,76.34,11677.0,69.5045,69.6868,69.468,69.5956,11677.0
2020-04-06 11:35:00,76.34,76.52,76.3,76.47,50696.0,69.5956,69.7597,69.5592,69.7142,50696.0
2020-04-06 11:40:00,76.45,76.54,76.39,76.45,40371.0,69.6959,69.778,69.6412,69.6959,40371.0
2020-04-06 11:45:00,76.43,76.56,76.23,76.42,18977.0,69.6777,69.7962,69.4954,69.6686,18977.0
2020-04-06 11:50:00,76.37,76.52,76.28,76.39,12734.0,69.623,69.7597,69.5409,69.6412,12734.0
2020-04-06 11:55:00,76.42,76.47,76.29,76.39,7283.0,69.6686,69.7142,69.5501,69.6412,7283.0
2020-04-06 12:00:00,76.42,76.47,76.31,76.4,5889.0,69.6686,69.7142,69.5683,69.6503,5889.0
2020-04-06 12:05:00,76.41,76.65,76.22,76.56,42034.0,69.6595,69.8783,69.4862,69.7962,42034.0
2020-04-06 12:10:00,76.51,76.71,76.4,76.66,8228.0,69.7506,69.933,69.6503,69.8874,8228.0
2020-04-06 12:15:00,76.71,77.05,76.68,77.02,14266.0,69.933,70.2429,69.9056,70.2156,14266.0
2020-04-06 12:20:00,77.05,77.43,77.05,77.41,12503.0,70.2429,70.5894,70.2429,70.5711,12503.0
2020-04-06 12:25:00,77.4,77.43,77.12,77.24,26920.0,70.562,70.5894,70.3067,70.4161,26920.0
2020-04-06 12:30:00,77.21,77.31,77.13,77.26,14870.0,70.3888,70.48,70.3159,70.4344,14870.0
2020-04-06 12:35:00,77.25,77.41,77.13,77.29,10801.0,70.4253,70.5711,70.3159,70.4617,10801.0
2020-04-06 12:40:00,77.33,77.35,77.15,77.22,12041.0,70.4982,70.5164,70.3341,70.3979,12041.0
2020-04-06 12:45:00,77.22,77.26,77.14,77.16,8101.0,70.3979,70.4344,70.325,70.3432,8101.0
2020-04-06 12:50:00,77.12,77.2,77.05,77.09,9357.0,70.3067,70.3797,70.2429,70.2794,9357.0
2020-04-06 12:55:00,77.05,77.29,76.97,77.29,14888.0,70.2429,70.4617,70.17,70.4617,14888.0
2020-04-06 13:00:00,77.33,77.33,77.06,77.11,14445.0,70.4982,70.4982,70.252,70.2976,14445.0
2020-04-06 13:05:00,77.06,77.13,77.06,77.08,5640.0,70.252,70.3159,70.252,70.2703,5640.0
2020-04-06 13:10:00,77.09,77.14,76.86,76.91,12968.0,70.2794,70.325,70.0697,70.1153,12968.0
2020-04-06 13:15:00,76.85,76.96,76.72,76.85,29428.0,70.0606,70.1609,69.9421,70.0606,29428.0
2020-04-06 13:20:00,76.81,77.03,76.75,77.01,59855.0,70.0241,70.2247,69.9694,70.2065,59855.0
2020-04-06 13:25:00,77.02,77.02,76.71,76.8,37063.0,70.2156,70.2156,69.933,70.015,37063.0
2020-04-06 13:30:00,76.85,76.98,76.74,76.91,18065.0,70.0606,70.1791,69.9603,70.1153,18065.0
2020-04-06 13:35:00,76.88,77.07,76.83,76.89,15294.0,70.0879,70.2612,70.0424,70.0971,15294.0
2020-04-06 13:40:00,76.87,77.04,76.84,76.92,11152.0,70.0788,70.2338,70.0515,70.1244,11152.0
2020-04-06 13:45:00,76.93,77.21,76.9,77.16,16340.0,70.1335,70.3888,70.1062,70.3432,16340.0
2020-04-06 13:50:00,77.13,77.2,76.97,76.97,10532.0,70.3159,70.3797,70.17,70.17,10532.0
2020-04-06 13:55:00,77.0,77.01,76.89,76.94,8665.0,70.1973,70.2065,70.0971,70.1426,8665.0
2020-04-06 14:00:00,76.94,76.94,76.62,76.68,11779.0,70.1426,70.1426,69.8509,69.9056,11779.0
2020-04-06 14:05:00,76.65,76.67,76.41,76.41,7880.0,69.8783,69.8965,69.6595,69.6595,7880.0
2020-04-06 14:10:00,76.4,76.41,76.16,76.31,19658.0,69.6503,69.6595,69.4316,69.5683,19658.0
2020-04-06 14:15:00,76.32,76.51,76.21,76.44,24697.0,69.5774,69.7506,69.4771,69.6868,24697.0
2020-04-06 14:20:00,76.39,76.7,76.35,76.67,11638.0,69.6412,69.9238,69.6048,69.8965,11638.0
2020-04-06 14:25:00,76.64,76.77,76.6,76.65,12704.0,69.8691,69.9877,69.8327,69.8783,12704.0
2020-04-06 14:30:00,76.62,76.75,76.38,76.53,7007.0,69.8509,69.9694,69.6321,69.7689,7007.0
2020-04-06 14:35:00,76.62,76.69,76.49,76.55,9788.0,69.8509,69.9147,69.7324,69.7871,9788.0
2020-04-06 14:40:00,76.53,76.61,76.47,76.54,12180.0,69.7689,69.8418,69.7142,69.778,12180.0
2020-04-06 14:45:00,76.57,76.62,76.41,76.61,11998.0,69.8053,69.8509,69.6595,69.8418,11998.0
2020-04-06 14:50:00,76.58,76.58,76.4,76.47,7487.0,69.8144,69.8144,69.6503,69.7142,7487.0
2020-04-06 14:55:00,76.45,76.54,76.4,76.43,14754.0,69.6959,69.778,69.6503,69.6777,14754.0
2020-04-06 15:00:00,76.38,76.39,76.15,76.38,14981.0,69.6321,69.6412,69.4224,69.6321,14981.0
2020-04-06 15:05:00,76.35,76.73,76.35,76.7,25562.0,69.6048,69.9512,69.6048,69.9238,25562.0
2020-04-06 15:10:00,76.71,76.8,76.49,76.6,20253.0,69.933,70.015,69.7324,69.8327,20253.0
2020-04-06 15:15:00,76.59,76.72,76.43,76.43,26805.0,69.8236,69.9421,69.6777,69.6777,26805.0
2020-04-06 15:20:00,76.43,76.86,76.41,76.86,18993.0,69.6777,70.0697,69.6595,70.0697,18993.0
2020-04-06 15:25:00,76.87,77.14,76.84,77.14,24545.0,70.0788,70.325,70.0515,70.325,24545.0
2020-04-06 15:30:00,77.13,77.23,76.93,77.04,46442.0,70.3159,70.407,70.1335,70.2338,46442.0
2020-04-06 15:35:00,77.05,77.05,76.77,76.95,35001.0,70.2429,70.2429,69.9877,70.1518,35001.0
2020-04-06 15:40:00,76.96,77.09,76.84,77.09,30470.0,70.1609,70.2794,70.0515,70.2794,30470.0
2020-04-06 15:45:00,77.09,77.11,76.78,77.06,36121.0,70.2794,70.2976,69.9968,70.252,36121.0
2020-04-06 15:50:00,77.09,77.87,77.06,77.76,105558.0,70.2794,70.9905,70.252,70.8902,105558.0
2020-04-06 15:55:00,77.79,77.89,77.23,77.4,205903.0,70.9175,71.0087,70.407,70.562,205903.0
2020-04-07 09:30:00,81.17,81.88,80.49,81.06,54486.0,73.9989,74.6462,73.379,73.8987,54486.0
2020-04-07 09:35:00,81.11,81.38,80.64,80.71,26737.0,73.9442,74.1904,73.5158,73.5796,26737.0
2020-04-07 09:40:00,80.71,81.67,80.63,81.51,22045.0,73.5796,74.4548,73.5066,74.3089,22045.0
2020-04-07 09:45:00,81.61,81.85,81.4,81.51,21595.0,74.4001,74.6189,74.2086,74.3089,21595.0
2020-04-07 09:50:00,81.59,82.24,81.54,82.08,19830.0,74.3818,74.9744,74.3362,74.8285,19830.0
2020-04-07 09:55:00,81.99,82.21,81.68,82.14,50956.0,74.7465,74.9471,74.4639,74.8832,50956.0
2020-04-07 10:00:00,82.08,82.25,81.0,81.27,29225.0,74.8285,74.9835,73.844,74.0901,29225.0
2020-04-07 10:05:00,81.29,81.53,80.5,80.5,16500.0,74.1083,74.3271,73.3881,73.3881,16500.0
2020-04-07 10:10:00,80.54,80.7,80.11,80.31,25441.0,73.4246,73.5705,73.0326,73.2149,25441.0
2020-04-07 10:15:00,80.38,80.6,79.97,80.47,26106.0,73.2787,73.4793,72.905,73.3608,26106.0
2020-04-07 10:20:00,80.39,80.53,79.72,79.8,10570.0,73.2878,73.4155,72.677,72.75,10570.0
2020-04-07 10:25:00,79.71,80.19,79.51,79.81,13341.0,72.6679,73.1055,72.4856,72.7591,13341.0
2020-04-07 10:30:00,79.75,80.37,79.74,80.29,12218.0,72.7044,73.2696,72.6953,73.1967,12218.0
2020-04-07 10:35:00,80.29,80.42,79.93,80.35,11887.0,73.1967,73.3152,72.8685,73.2514,11887.0
2020-04-07 10:40:00,80.41,80.6,80.17,80.3,35801.0,73.3061,73.4793,73.0873,73.2058,35801.0
2020-04-07 10:45:00,80.36,80.62,79.69,79.73,23191.0,73.2605,73.4975,72.6497,72.6862,23191.0
2020-04-07 10:50:00,79.78,80.0,79.53,79.62,21548.0,72.7317,72.9323,72.5038,72.5859,21548.0
2020-04-07 10:55:00,79.75,79.96,79.4,79.53,47625.0,72.7044,72.8958,72.3853,72.5038,47625.0
2020-04-07 11:00:00,79.49,79.75,79.27,79.75,18447.0,72.4674,72.7044,72.2668,72.7044,18447.0
2020-04-07 11:05:00,79.69,80.0,79.58,79.79,18128.0,72.6497,72.9323,72.5494,72.7409,18128.0
2020-04-07 11:10:00,79.91,80.28,79.73,80.18,11454.0,72.8503,73.1876,72.6862,73.0964,11454.0
2020-04-07 11:15:00,80.13,80.54,80.13,80.31,13051.0,73.0508,73.4246,73.0508,73.2149,13051.0
2020-04-07 11:20:00,80.3,80.42,80.13,80.33,12857.0,73.2058,73.3152,73.0508,73.2331,12857.0
2020-04-07 11:25:00,80.33,80.58,80.15,80.53,15214.0,73.2331,73.4611,73.069,73.4155,15214.0
2020-04-07 11:30:00,80.5,80.77,80.38,80.39,11121.0,73.3881,73.6343,73.2787,73.2878,11121.0
2020-04-07 11:35:00,80.46,80.77,80.38,80.75,12743.0,73.3517,73.6343,73.2787,73.616,12743.0
2020-04-07 11:40:00,80.77,80.9,80.56,80.72,18369.0,73.6343,73.7528,73.4428,73.5887,18369.0
2020-04-07 11:45:00,80.71,80.8,80.45,80.55,20125.0,73.5796,73.6616,73.3425,73.4337,20125.0
2020-04-07 11:50:00,80.46,80.58,80.36,80.51,7338.0,73.3517,73.4611,73.2605,73.3972,7338.0
2020-04-07 11:55:00,80.51,80.57,80.2,80.41,23658.0,73.3972,73.4519,73.1146,73.3061,23658.0
2020-04-07 12:00:00,80.45,80.59,80.24,80.4,36523.0,73.3425,73.4702,73.1511,73.297,36523.0
2020-04-07 12:05:00,80.46,80.74,80.46,80.66,9852.0,73.3517,73.6069,73.3517,73.534,9852.0
2020-04-07 12:10:00,80.66,80.72,80.47,80.59,29335.0,73.534,73.5887,73.3608,73.4702,29335.0
2020-04-07 12:15:00,80.59,80.97,80.59,80.87,17832.0,73.4702,73.8166,73.4702,73.7254,17832.0
2020-04-07 12:20:00,80.85,80.9,80.49,80.5,10611.0,73.7072,73.7528,73.379,73.3881,10611.0
2020-04-07 12:25:00,80.55,80.64,80.38,80.63,10051.0,73.4337,73.5158,73.2787,73.5066,10051.0
2020-04-07 12:30:00,80.68,80.81,80.4,80.49,8021.0,73.5522,73.6707,73.297,73.379,8021.0
2020-04-07 12:35:00,80.47,80.71,80.35,80.58,9796.0,73.3608,73.5796,73.2514,73.4611,9796.0
2020-04-07 12:40:00,80.56,80.77,80.5,80.62,6550.0,73.4428,73.6343,73.3881,73.4975,6550.0
2020-04-07 12:45:00,80.72,80.97,80.65,80.8,5652.0,73.5887,73.8166,73.5249,73.6616,5652.0
2020-04-07 12:50:00,80.86,80.91,80.53,80.64,11519.0,73.7163,73.7619,73.4155,73.5158,11519.0
2020-04-07 12:55:00,80.58,80.61,80.19,80.25,22332.0,73.4611,73.4884,73.1055,73.1602,22332.0
2020-04-07 13:00:00,80.26,80.37,80.07,80.13,17307.0,73.1693,73.2696,72.9961,73.0508,17307.0
2020-04-07 13:05:00,80.06,80.23,79.99,80.09,14619.0,72.987,73.142,72.9232,73.0143,14619.0
2020-04-07 13:10:00,80.1,80.2,79.81,80.12,24159.0,73.0235,73.1146,72.7591,73.0417,24159.0
2020-04-07 13:15:00,80.09,80.11,79.86,79.99,10417.0,73.0143,73.0326,72.8047,72.9232,10417.0
2020-04-07 13:20:00,79.99,80.03,79.74,80.0,21416.0,72.9232,72.9597,72.6953,72.9323,21416.0
2020-04-07 13:25:00,79.99,80.08,79.75,79.86,26284.0,72.9232,73.0052,72.7044,72.8047,26284.0
2020-04-07 13:30:00,79.88,79.93,79.69,79.76,29390.0,72.8229,72.8685,72.6497,72.7135,29390.0
2020-04-07 13:35:00,79.78,79.8,79.38,79.46,23276.0,72.7317,72.75,72.3671,72.44,23276.0
2020-04-07 13:40:00,79.44,79.56,79.31,79.34,28443.0,72.4218,72.5312,72.3033,72.3306,28443.0
2020-04-07 13:45:00,79.32,79.44,79.22,79.41,20950.0,72.3124,72.4218,72.2212,72.3944,20950.0
2020-04-07 13:50:00,79.34,79.35,79.12,79.18,17575.0,72.3306,72.3397,72.13,72.1847,17575.0
2020-04-07 13:55:00,79.21,79.21,78.92,78.97,18094.0,72.2121,72.2121,71.9477,71.9933,18094.0
2020-04-07 14:00:00,78.94,79.02,78.74,78.81,29320.0,71.9659,72.0389,71.7836,71.8474,29320.0
2020-04-07 14:05:00,78.81,78.81,78.26,78.38,51254.0,71.8474,71.8474,71.346,71.4554,51254.0
2020-04-07 14:10:00,78.38,78.53,78.18,78.44,90665.0,71.4554,71.5922,71.2731,71.5101,90665.0
2020-04-07 14:15:00,78.45,78.58,78.0,78.03,41602.0,71.5192,71.6378,71.109,71.1363,41602.0
2020-04-07 14:20:00,78.03,78.14,77.79,78.03,66149.0,71.1363,71.2366,70.9175,71.1363,66149.0
2020-04-07 14:25:00,78.06,78.3,77.88,77.9,30419.0,71.1637,71.3825,70.9996,71.0178,30419.0
2020-04-07 14:30:00,77.91,78.12,77.83,78.01,22074.0,71.0269,71.2184,70.954,71.1181,22074.0
2020-04-07 14:35:00,78.01,78.01,77.28,77.43,97326.0,71.1181,71.1181,70.4526,70.5894,97326.0
2020-04-07 14:40:00,77.48,77.49,76.79,76.82,49179.0,70.6349,70.644,70.0059,70.0332,49179.0
2020-04-07 14:45:00,76.84,77.01,76.3,76.3,68613.0,70.0515,70.2065,69.5592,69.5592,68613.0
2020-04-07 14:50:00,76.31,76.61,76.26,76.46,53102.0,69.5683,69.8418,69.5227,69.705,53102.0
2020-04-07 14:55:00,76.45,76.57,76.21,76.48,25028.0,69.6959,69.8053,69.4771,69.7233,25028.0
2020-04-07 15:00:00,76.52,77.04,76.49,76.96,33502.0,69.7597,70.2338,69.7324,70.1609,33502.0
2020-04-07 15:05:00,76.96,77.05,76.76,76.95,32311.0,70.1609,70.2429,69.9785,70.1518,32311.0
2020-04-07 15:10:00,76.95,77.13,76.85,77.04,33029.0,70.1518,70.3159,70.0606,70.2338,33029.0
2020-04-07 15:15:00,77.06,77.1,76.49,76.5,29906.0,70.252,70.2885,69.7324,69.7415,29906.0
2020-04-07 15:20:00,76.53,76.58,76.11,76.18,39860.0,69.7689,69.8144,69.386,69.4498,39860.0
2020-04-07 15:25:00,76.15,76.67,76.12,76.19,39162.0,69.4224,69.8965,69.3951,69.4589,39162.0
2020-04-07 15:30:00,76.2,76.61,75.93,76.54,44320.0,69.468,69.8418,69.2219,69.778,44320.0
2020-04-07 15:35:00,76.51,76.93,76.43,76.89,59333.0,69.7506,70.1335,69.6777,70.0971,59333.0
2020-04-07 15:40:00,76.92,77.38,76.81,77.18,36505.0,70.1244,70.5438,70.0241,70.3614,36505.0
2020-04-07 15:45:00,77.12,77.53,77.07,77.53,57991.0,70.3067,70.6805,70.2612,70.6805,57991.0
2020-04-07 15:50:00,77.39,77.39,76.12,76.5,80546.0,70.5529,70.5529,69.3951,69.7415,80546.0
2020-04-07 15:55:00,76.55,76.73,76.13,76.25,134680.0,69.7871,69.9512,69.4042,69.5136,134680.0
2020-04-08 09:30:00,77.24,77.69,76.67,76.81,38632.0,70.4161,70.8264,69.8965,70.0241,38632.0
2020-04-08 09:35:00,77.06,77.2,76.38,76.89,11675.0,70.252,70.3797,69.6321,70.0971,11675.0
2020-04-08 09:40:00,76.75,77.31,76.59,76.63,11076.0,69.9694,70.48,69.8236,69.86,11076.0
2020-04-08 09:45:00,76.77,77.01,76.44,76.44,39479.0,69.9877,70.2065,69.6868,69.6868,39479.0
2020-04-08 09:50:00,76.47,76.65,76.18,76.18,16863.0,69.7142,69.8783,69.4498,69.4498,16863.0
2020-04-08 09:55:00,76.19,76.55,76.19,76.36,12707.0,69.4589,69.7871,69.4589,69.6139,12707.0
2020-04-08 10:00:00,76.49,76.55,76.16,76.22,9498.0,69.7324,69.7871,69.4316,69.4862,9498.0
2020-04-08 10:05:00,76.28,76.5,76.13,76.28,13198.0,69.5409,69.7415,69.4042,69.5409,13198.0
2020-04-08 10:10:00,76.3,76.78,76.29,76.69,7749.0,69.5592,69.9968,69.5501,69.9147,7749.0
2020-04-08 10:15:00,76.67,76.96,76.48,76.96,12800.0,69.8965,70.1609,69.7233,70.1609,12800.0
2020-04-08 10:20:00,76.91,76.99,76.81,76.9,8850.0,70.1153,70.1882,70.0241,70.1062,8850.0
2020-04-08 10:25:00,76.98,77.25,76.85,77.14,17554.0,70.1791,70.4253,70.0606,70.325,17554.0
2020-04-08 10:30:00,77.17,77.41,77.07,77.36,12910.0,70.3523,70.5711,70.2612,70.5255,12910.0
2020-04-08 10:35:00,77.42,77.55,77.34,77.44,14960.0,70.5802,70.6987,70.5073,70.5985,14960.0
2020-04-08 10:40:00,77.57,77.58,77.13,77.31,17856.0,70.717,70.7261,70.3159,70.48,17856.0
2020-04-08 10:45:00,77.34,77.55,77.2,77.32,23214.0,70.5073,70.6987,70.3797,70.4891,23214.0
2020-04-08 10:50:00,77.38,77.57,77.3,77.34,44555.0,70.5438,70.717,70.4708,70.5073,44555.0
2020-04-08 10:55:00,77.32,77.61,77.29,77.61,35563.0,70.4891,70.7534,70.4617,70.7534,35563.0
2020-04-08 11:00:00,77.56,77.61,77.26,77.27,47227.0,70.7079,70.7534,70.4344,70.4435,47227.0
2020-04-08 11:05:00,77.32,77.45,77.15,77.16,16115.0,70.4891,70.6076,70.3341,70.3432,16115.0
2020-04-08 11:10:00,77.15,77.43,77.15,77.25,18264.0,70.3341,70.5894,70.3341,70.4253,18264.0
2020-04-08 11:15:00,77.28,77.43,77.24,77.37,36128.0,70.4526,70.5894,70.4161,70.5347,36128.0
2020-04-08 11:20:00,77.37,77.44,77.22,77.26,58415.0,70.5347,70.5985,70.3979,70.4344,58415.0
2020-04-08 11:25:00,77.28,77.5,77.26,77.42,28184.0,70.4526,70.6532,70.4344,70.5802,28184.0
2020-04-08 11:30:00,77.45,77.51,77.3,77.45,42184.0,70.6076,70.6623,70.4708,70.6076,42184.0
2020-04-08 11:35:00,77.45,77.77,77.42,77.71,24530.0,70.6076,70.8993,70.5802,70.8446,24530.0
2020-04-08 11:40:00,77.75,77.81,77.51,77.59,21137.0,70.8811,70.9358,70.6623,70.7352,21137.0
2020-04-08 11:45:00,77.54,77.87,77.54,77.75,19814.0,70.6896,70.9905,70.6896,70.8811,19814.0
2020-04-08 11:50:00,77.74,77.75,77.38,77.43,15351.0,70.872,70.8811,70.5438,70.5894,15351.0
2020-04-08 11:55:00,77.45,77.51,77.26,77.26,17515.0,70.6076,70.6623,70.4344,70.4344,17515.0
2020-04-08 12:00:00,77.27,77.27,77.05,77.15,18748.0,70.4435,70.4435,70.2429,70.3341,18748.0
2020-04-08 12:05:00,77.15,77.27,76.95,76.97,26899.0,70.3341,70.4435,70.1518,70.17,26899.0
2020-04-08 12:10:00,77.01,77.22,76.9,77.21,27549.0,70.2065,70.3979,70.1062,70.3888,27549.0
2020-04-08 12:15:00,77.24,77.57,77.23,77.49,12091.0,70.4161,70.717,70.407,70.644,12091.0
2020-04-08 12:20:00,77.46,77.77,77.42,77.67,10607.0,70.6167,70.8993,70.5802,70.8081,10607.0
2020-04-08 12:25:00,77.62,77.63,77.37,77.39,17502.0,70.7626,70.7717,70.5347,70.5529,17502.0
2020-04-08 12:30:00,77.42,77.49,77.25,77.37,11144.0,70.5802,70.644,70.4253,70.5347,11144.0
2020-04-08 12:35:00,77.46,77.8,77.35,77.8,20188.0,70.6167,70.9267,70.5164,70.9267,20188.0
2020-04-08 12:40:00,77.71,77.98,77.7,77.98,10160.0,70.8446,71.0908,70.8355,71.0908,10160.0
2020-04-08 12:45:00,77.92,78.34,77.88,78.24,26512.0,71.0361,71.419,70.9996,71.3278,26512.0
2020-04-08 12:50:00,78.31,78.44,78.18,78.37,20934.0,71.3916,71.5101,71.2731,71.4463,20934.0
2020-04-08 12:55:00,78.42,78.48,78.26,78.44,12409.0,71.4919,71.5466,71.346,71.5101,12409.0
2020-04-08 13:00:00,78.45,78.73,78.38,78.7,18799.0,71.5192,71.7745,71.4554,71.7472,18799.0
2020-04-08 13:05:00,78.67,78.94,78.54,78.76,12627.0,71.7198,71.9659,71.6013,71.8018,12627.0
2020-04-08 13:10:00,78.8,78.96,78.67,78.93,10660.0,71.8383,71.9842,71.7198,71.9568,10660.0
2020-04-08 13:15:00,78.92,78.97,78.81,78.9,23571.0,71.9477,71.9933,71.8474,71.9295,23571.0
2020-04-08 13:20:00,78.86,79.0,78.84,79.0,10384.0,71.893,72.0206,71.8748,72.0206,10384.0
2020-04-08 13:25:00,79.03,79.04,78.73,78.75,13809.0,72.048,72.0571,71.7745,71.7927,13809.0
2020-04-08 13:30:00,78.83,78.89,78.43,78.47,12895.0,71.8657,71.9204,71.501,71.5375,12895.0
2020-04-08 13:35:00,78.49,78.51,78.28,78.45,8621.0,71.5557,71.5739,71.3643,71.5192,8621.0
2020-04-08 13:40:00,78.51,78.65,78.42,78.47,7281.0,71.5739,71.7016,71.4919,71.5375,7281.0
2020-04-08 13:45:00,78.51,78.69,78.44,78.51,9096.0,71.5739,71.738,71.5101,71.5739,9096.0
2020-04-08 13:50:00,78.59,78.71,78.51,78.64,9098.0,71.6469,71.7563,71.5739,71.6925,9098.0
2020-04-08 13:55:00,78.55,78.69,78.38,78.57,15060.0,71.6104,71.738,71.4554,71.6286,15060.0
2020-04-08 14:00:00,78.56,79.08,78.55,79.04,35207.0,71.6195,72.0936,71.6104,72.0571,35207.0
2020-04-08 14:05:00,79.02,79.11,78.83,78.98,19791.0,72.0389,72.1209,71.8657,72.0024,19791.0
2020-04-08 14:10:00,78.98,79.12,78.83,78.86,60053.0,72.0024,72.13,71.8657,71.893,60053.0
2020-04-08 14:15:00,78.9,79.13,78.88,79.01,80332.0,71.9295,72.1392,71.9112,72.0298,80332.0
2020-04-08 14:20:00,79.05,79.52,78.93,79.52,51904.0,72.0662,72.4947,71.9568,72.4947,51904.0
2020-04-08 14:25:00,79.48,79.72,79.45,79.7,15256.0,72.4582,72.677,72.4309,72.6588,15256.0
2020-04-08 14:30:00,79.7,79.9,79.0,79.64,45797.0,72.6588,72.8411,72.0206,72.6041,45797.0
2020-04-08 14:35:00,79.64,79.8,79.54,79.71,19227.0,72.6041,72.75,72.5129,72.6679,19227.0
2020-04-08 14:40:00,79.7,79.95,79.67,79.71,27880.0,72.6588,72.8867,72.6315,72.6679,27880.0
2020-04-08 14:45:00,79.72,79.73,79.32,79.38,75544.0,72.677,72.6862,72.3124,72.3671,75544.0
2020-04-08 14:50:00,79.34,79.46,79.3,79.44,25062.0,72.3306,72.44,72.2941,72.4218,25062.0
2020-04-08 14:55:00,79.45,79.46,79.28,79.32,21488.0,72.4309,72.44,72.2759,72.3124,21488.0
2020-04-08 15:00:00,79.31,79.69,79.18,79.58,57685.0,72.3033,72.6497,72.1847,72.5494,57685.0
2020-04-08 15:05:00,79.59,79.62,79.42,79.42,23922.0,72.5585,72.5859,72.4035,72.4035,23922.0
2020-04-08 15:10:00,79.43,79.45,79.0,79.03,25822.0,72.4127,72.4309,72.0206,72.048,25822.0
2020-04-08 15:15:00,79.01,79.14,79.0,79.09,47977.0,72.0298,72.1483,72.0206,72.1027,47977.0
2020-04-08 15:20:00,79.11,79.13,78.99,79.06,85433.0,72.1209,72.1392,72.0115,72.0753,85433.0
2020-04-08 15:25:00,79.08,79.24,79.01,79.16,35950.0,72.0936,72.2394,72.0298,72.1665,35950.0
2020-04-08 15:30:00,79.2,79.67,79.19,79.64,70266.0,72.203,72.6315,72.1939,72.6041,70266.0
2020-04-08 15:35:00,79.65,79.67,79.3,79.47,44206.0,72.6132,72.6315,72.2941,72.4491,44206.0
2020-04-08 15:40:00,79.45,79.96,79.16,79.87,49589.0,72.4309,72.8958,72.1665,72.8138,49589.0
2020-04-08 15:45:00,79.87,80.29,79.77,80.22,80629.0,72.8138,73.1967,72.7226,73.1329,80629.0
2020-04-08 15:50:00,80.27,80.69,80.09,80.36,134543.0,73.1784,73.5613,73.0143,73.2605,134543.0
2020-04-08 15:55:00,80.38,80.5,80.05,80.14,293010.0,73.2787,73.3881,72.9779,73.0599,293010.0
2020-04-09 09:30:00,80.69,82.4,80.5,81.97,53585.0,73.5613,75.1203,73.3881,74.7283,53585.0
2020-04-09 09:35:00,82.0,82.56,81.81,82.22,25025.0,74.7556,75.2661,74.5824,74.9562,25025.0
2020-04-09 09:40:00,82.37,83.23,82.34,83.05,16900.0,75.0929,75.8769,75.0656,75.7128,16900.0
2020-04-09 09:45:00,83.02,83.76,82.78,83.68,29303.0,75.6855,76.3601,75.4667,76.2872,29303.0
2020-04-09 09:50:00,83.77,84.38,83.57,83.68,97508.0,76.3692,76.9253,76.1869,76.2872,97508.0
2020-04-09 09:55:00,83.75,84.1,83.66,83.85,30450.0,76.351,76.6701,76.269,76.4422,30450.0
2020-04-09 10:00:00,84.02,84.38,83.83,84.23,51635.0,76.5971,76.9253,76.4239,76.7886,51635.0
2020-04-09 10:05:00,84.23,84.28,83.8,84.04,46287.0,76.7886,76.8342,76.3966,76.6154,46287.0
2020-04-09 10:10:00,84.04,84.63,84.03,84.51,31363.0,76.6154,77.1533,76.6063,77.0439,31363.0
2020-04-09 10:15:00,84.47,84.64,84.01,84.14,32973.0,77.0074,77.1624,76.588,76.7065,32973.0
2020-04-09 10:20:00,84.14,84.33,83.69,83.89,82662.0,76.7065,76.8798,76.2963,76.4786,82662.0
2020-04-09 10:25:00,83.98,84.69,83.93,84.42,22673.0,76.5607,77.208,76.5151,76.9618,22673.0
2020-04-09 10:30:00,84.45,84.69,84.0,84.55,42609.0,76.9892,77.208,76.5789,77.0803,42609.0
2020-04-09 10:35:00,84.61,84.79,84.37,84.7,128972.0,77.135,77.2991,76.9162,77.2171,128972.0
2020-04-09 10:40:00,84.71,84.84,84.22,84.24,19232.0,77.2262,77.3447,76.7795,76.7977,19232.0
2020-04-09 10:45:00,84.26,84.36,83.98,84.03,24150.0,76.8159,76.9071,76.5607,76.6063,24150.0
2020-04-09 10:50:00,84.03,84.26,83.9,84.07,54213.0,76.6063,76.8159,76.4878,76.6427,54213.0
2020-04-09 10:55:00,84.03,84.16,83.8,84.04,31280.0,76.6063,76.7248,76.3966,76.6154,31280.0
2020-04-09 11:00:00,84.03,84.05,83.4,83.47,57345.0,76.6063,76.6245,76.0319,76.0957,57345.0
2020-04-09 11:05:00,83.51,83.85,83.38,83.72,45650.0,76.1322,76.4422,76.0137,76.3237,45650.0
2020-04-09 11:10:00,83.76,83.8,83.21,83.38,31142.0,76.3601,76.3966,75.8587,76.0137,31142.0
2020-04-09 11:15:00,83.37,83.41,82.86,83.08,93458.0,76.0046,76.041,75.5396,75.7402,93458.0
2020-04-09 11:20:00,83.11,83.29,82.79,82.83,54727.0,75.7675,75.9316,75.4758,75.5123,54727.0
2020-04-09 11:25:00,82.86,83.15,82.72,83.0,45255.0,75.5396,75.804,75.412,75.6673,45255.0
2020-04-09 11:30:00,82.98,83.12,82.85,83.0,30256.0,75.649,75.7767,75.5305,75.6673,30256.0
2020-04-09 11:35:00,83.01,83.14,82.87,83.06,41006.0,75.6764,75.7949,75.5487,75.722,41006.0
2020-04-09 11:40:00,83.05,83.12,82.75,82.98,32751.0,75.7128,75.7767,75.4393,75.649,32751.0
2020-04-09 11:45:00,82.98,83.27,82.87,83.02,40432.0,75.649,75.9134,75.5487,75.6855,40432.0
2020-04-09 11:50:00,83.03,83.14,82.9,82.95,41016.0,75.6946,75.7949,75.5761,75.6217,41016.0
2020-04-09 11:55:00,82.95,82.95,82.7,82.93,18287.0,75.6217,75.6217,75.3938,75.6034,18287.0
2020-04-09 12:00:00,82.92,83.05,82.87,83.0,68998.0,75.5943,75.7128,75.5487,75.6673,68998.0
2020-04-09 12:05:00,83.04,83.19,82.91,83.09,29336.0,75.7037,75.8405,75.5852,75.7493,29336.0
2020-04-09 12:10:00,83.09,83.29,82.97,83.29,24843.0,75.7493,75.9316,75.6399,75.9316,24843.0
2020-04-09 12:15:00,83.29,83.71,83.25,83.71,18700.0,75.9316,76.3145,75.8952,76.3145,18700.0
2020-04-09 12:20:00,83.66,83.71,83.55,83.67,26071.0,76.269,76.3145,76.1687,76.2781,26071.0
2020-04-09 12:25:00,83.7,83.7,83.28,83.28,39703.0,76.3054,76.3054,75.9225,75.9225,39703.0
2020-04-09 12:30:00,83.3,83.59,83.3,83.46,24323.0,75.9408,76.2051,75.9408,76.0866,24323.0
2020-04-09 12:35:00,83.45,83.48,83.26,83.31,11222.0,76.0775,76.1049,75.9043,75.9499,11222.0
2020-04-09 12:40:00,83.34,83.38,83.18,83.18,12358.0,75.9772,76.0137,75.8314,75.8314,12358.0
2020-04-09 12:45:00,83.17,83.47,83.06,83.42,29420.0,75.8222,76.0957,75.722,76.0502,29420.0
2020-04-09 12:50:00,83.42,83.67,83.38,83.53,17690.0,76.0502,76.2781,76.0137,76.1504,17690.0
2020-04-09 12:55:00,83.53,83.84,83.46,83.74,28969.0,76.1504,76.4331,76.0866,76.3419,28969.0
2020-04-09 13:00:00,83.66,83.71,83.53,83.53,11478.0,76.269,76.3145,76.1504,76.1504,11478.0
2020-04-09 13:05:00,83.53,83.8,83.53,83.8,14718.0,76.1504,76.3966,76.1504,76.3966,14718.0
2020-04-09 13:10:00,83.77,83.79,83.57,83.59,17562.0,76.3692,76.3875,76.1869,76.2051,17562.0
2020-04-09 13:15:00,83.59,83.7,83.47,83.7,17017.0,76.2051,76.3054,76.0957,76.3054,17017.0
2020-04-09 13:20:00,83.69,83.74,83.49,83.52,13397.0,76.2963,76.3419,76.114,76.1413,13397.0
2020-04-09 13:25:00,83.53,83.68,83.42,83.67,13741.0,76.1504,76.2872,76.0502,76.2781,13741.0
2020-04-09 13:30:00,83.73,83.95,83.72,83.89,14965.0,76.3328,76.5333,76.3237,76.4786,14965.0
2020-04-09 13:35:00,83.9,83.9,83.51,83.58,22580.0,76.4878,76.4878,76.1322,76.196,22580.0
2020-04-09 13:40:00,83.56,83.63,83.35,83.48,59043.0,76.1778,76.2416,75.9863,76.1049,59043.0
2020-04-09 13:45:00,83.46,83.7,83.45,83.47,62488.0,76.0866,76.3054,76.0775,76.0957,62488.0
2020-04-09 13:50:00,83.47,83.62,83.41,83.53,50503.0,76.0957,76.2325,76.041,76.1504,50503.0
2020-04-09 13:55:00,83.53,83.81,83.41,83.78,28952.0,76.1504,76.4057,76.041,76.3784,28952.0
2020-04-09 14:00:00,83.77,83.85,83.24,83.24,60127.0,76.3692,76.4422,75.8861,75.8861,60127.0
2020-04-09 14:05:00,83.23,83.41,83.19,83.23,83471.0,75.8769,76.041,75.8405,75.8769,83471.0
2020-04-09 14:10:00,83.27,83.29,82.63,82.68,48562.0,75.9134,75.9316,75.3299,75.3755,48562.0
2020-04-09 14:15:00,82.67,82.68,82.38,82.56,29056.0,75.3664,75.3755,75.102,75.2661,29056.0
2020-04-09 14:20:00,82.58,82.76,82.52,82.58,77202.0,75.2844,75.4485,75.2297,75.2844,77202.0
2020-04-09 14:25:00,82.51,82.69,82.43,82.44,81835.0,75.2206,75.3846,75.1476,75.1567,81835.0
2020-04-09 14:30:00,82.42,82.64,82.3,82.3,10963.0,75.1385,75.3391,75.0291,75.0291,10963.0
2020-04-09 14:35:00,82.32,82.52,82.31,82.31,11789.0,75.0473,75.2297,75.0382,75.0382,11789.0
2020-04-09 14:40:00,82.37,82.39,81.9,81.99,39356.0,75.0929,75.1112,74.6644,74.7465,39356.0
2020-04-09 14:45:00,82.04,82.08,81.63,81.73,60291.0,74.7921,74.8285,74.4183,74.5095,60291.0
2020-04-09 14:50:00,81.81,81.82,81.17,81.2,17978.0,74.5824,74.5915,73.9989,74.0263,17978.0
2020-04-09 14:55:00,81.22,81.37,81.01,81.19,33937.0,74.0445,74.1813,73.8531,74.0172,33937.0
2020-04-09 15:00:00,81.22,81.26,80.8,80.8,36023.0,74.0445,74.081,73.6616,73.6616,36023.0
2020-04-09 15:05:00,80.9,81.19,80.76,81.0,127129.0,73.7528,74.0172,73.6252,73.844,127129.0
2020-04-09 15:10:00,81.0,81.48,80.91,81.42,65015.0,73.844,74.2815,73.7619,74.2268,65015.0
2020-04-09 15:15:00,81.45,81.58,81.15,81.33,30490.0,74.2542,74.3727,73.9807,74.1448,30490.0
2020-04-09 15:20:00,81.38,81.6,81.38,81.53,43415.0,74.1904,74.3909,74.1904,74.3271,43415.0
2020-04-09 15:25:00,81.5,81.83,81.46,81.82,31492.0,74.2998,74.6006,74.2633,74.5915,31492.0
2020-04-09 15:30:00,81.85,82.11,81.81,81.93,31825.0,74.6189,74.8559,74.5824,74.6918,31825.0
2020-04-09 15:35:00,81.96,81.98,81.42,81.5,90297.0,74.7191,74.7374,74.2268,74.2998,90297.0
2020-04-09 15:40:00,81.5,81.82,81.39,81.57,59129.0,74.2998,74.5915,74.1995,74.3636,59129.0
2020-04-09 15:45:00,81.6,81.6,81.16,81.24,75484.0,74.3909,74.3909,73.9898,74.0628,75484.0
2020-04-09 15:50:00,81.27,81.48,81.06,81.37,102369.0,74.0901,74.2815,73.8987,74.1813,102369.0
2020-04-09 15:55:00,81.35,81.58,81.18,81.44,169252.0,74.163,74.3727,74.0081,74.2451,169252.0
2020-04-13 09:30:00,79.4,79.93,78.2,78.73,73975.0,72.3853,72.8685,71.2913,71.7745,73975.0
2020-04-13 09:35:00,78.92,79.67,78.38,79.38,33166.0,71.9477,72.6315,71.4554,72.3671,33166.0
2020-04-13 09:40:00,79.37,79.67,78.89,78.91,16146.0,72.358,72.6315,71.9204,71.9386,16146.0
2020-04-13 09:45:00,78.94,79.18,78.6,78.75,15561.0,71.9659,72.1847,71.656,71.7927,15561.0
2020-04-13 09:50:00,78.73,78.93,78.37,78.64,20859.0,71.7745,71.9568,71.4463,71.6925,20859.0
2020-04-13 09:55:00,78.63,78.72,78.09,78.16,19987.0,71.6833,71.7654,71.191,71.2549,19987.0
2020-04-13 10:00:00,78.11,78.48,78.08,78.35,26193.0,71.2093,71.5466,71.1819,71.4281,26193.0
2020-04-13 10:05:00,78.39,78.41,78.04,78.16,16778.0,71.4645,71.4828,71.1455,71.2549,16778.0
2020-04-13 10:10:00,78.15,78.28,77.87,78.03,22362.0,71.2457,71.3643,70.9905,71.1363,22362.0
2020-04-13 10:15:00,77.97,77.97,77.46,77.56,18757.0,71.0816,71.0816,70.6167,70.7079,18757.0
2020-04-13 10:20:00,77.59,77.63,77.05,77.05,28567.0,70.7352,70.7717,70.2429,70.2429,28567.0
2020-04-13 10:25:00,77.1,77.38,77.05,77.23,19583.0,70.2885,70.5438,70.2429,70.407,19583.0
2020-04-13 10:30:00,77.25,77.51,77.1,77.45,12619.0,70.4253,70.6623,70.2885,70.6076,12619.0
2020-04-13 10:35:00,77.49,77.49,77.15,77.19,9602.0,70.644,70.644,70.3341,70.3706,9602.0
2020-04-13 10:40:00,77.15,77.16,76.95,76.96,7790.0,70.3341,70.3432,70.1518,70.1609,7790.0
2020-04-13 10:45:00,77.01,77.25,77.0,77.21,9010.0,70.2065,70.4253,70.1973,70.3888,9010.0
2020-04-13 10:50:00,77.2,77.29,77.0,77.14,16428.0,70.3797,70.4617,70.1973,70.325,16428.0
2020-04-13 10:55:00,77.16,77.33,77.09,77.33,10605.0,70.3432,70.4982,70.2794,70.4982,10605.0
2020-04-13 11:00:00,77.3,77.33,76.89,76.94,18230.0,70.4708,70.4982,70.0971,70.1426,18230.0
2020-04-13 11:05:00,76.93,76.96,76.73,76.84,14944.0,70.1335,70.1609,69.9512,70.0515,14944.0
2020-04-13 11:10:00,76.81,77.03,76.81,76.91,11363.0,70.0241,70.2247,70.0241,70.1153,11363.0
2020-04-13 11:15:00,76.95,77.2,76.91,77.07,25092.0,70.1518,70.3797,70.1153,70.2612,25092.0
2020-04-13 11:20:00,77.09,77.34,76.98,77.33,11175.0,70.2794,70.5073,70.1791,70.4982,11175.0
2020-04-13 11:25:00,77.26,77.48,77.25,77.3,32819.0,70.4344,70.6349,70.4253,70.4708,32819.0
2020-04-13 11:30:00,77.29,77.33,77.01,77.09,12090.0,70.4617,70.4982,70.2065,70.2794,12090.0
2020-04-13 11:35:00,77.02,77.15,76.91,76.99,9961.0,70.2156,70.3341,70.1153,70.1882,9961.0
2020-04-13 11:40:00,76.92,77.0,76.74,76.8,14478.0,70.1244,70.1973,69.9603,70.015,14478.0
2020-04-13 11:45:00,76.81,77.16,76.81,77.12,7023.0,70.0241,70.3432,70.0241,70.3067,7023.0
2020-04-13 11:50:00,77.17,77.27,77.14,77.21,13678.0,70.3523,70.4435,70.325,70.3888,13678.0
2020-04-13 11:55:00,77.22,77.39,77.08,77.13,10585.0,70.3979,70.5529,70.2703,70.3159,10585.0
2020-04-13 12:00:00,77.13,77.5,77.12,77.48,9795.0,70.3159,70.6532,70.3067,70.6349,9795.0
2020-04-13 12:05:00,77.5,78.11,77.46,77.98,28523.0,70.6532,71.2093,70.6167,71.0908,28523.0
2020-04-13 12:10:00,78.0,78.4,77.95,78.39,19542.0,71.109,71.4737,71.0634,71.4645,19542.0
2020-04-13 12:15:00,78.4,78.55,78.3,78.51,17953.0,71.4737,71.6104,71.3825,71.5739,17953.0
2020-04-13 12:20:00,78.48,78.53,78.35,78.46,27518.0,71.5466,71.5922,71.4281,71.5284,27518.0
2020-04-13 12:25:00,78.48,78.53,78.34,78.37,28240.0,71.5466,71.5922,71.419,71.4463,28240.0
2020-04-13 12:30:00,78.37,78.37,78.08,78.14,14665.0,71.4463,71.4463,71.1819,71.2366,14665.0
2020-04-13 12:35:00,78.19,78.2,77.81,77.81,9950.0,71.2822,71.2913,70.9358,70.9358,9950.0
2020-04-13 12:40:00,77.89,77.91,77.75,77.81,9666.0,71.0087,71.0269,70.8811,70.9358,9666.0
2020-04-13 12:45:00,77.78,77.88,77.68,77.77,12029.0,70.9084,70.9996,70.8173,70.8993,12029.0
2020-04-13 12:50:00,77.72,77.73,77.45,77.45,10249.0,70.8537,70.8628,70.6076,70.6076,10249.0
2020-04-13 12:55:00,77.47,77.49,77.31,77.49,13822.0,70.6258,70.644,70.48,70.644,13822.0
2020-04-13 13:00:00,77.49,77.49,77.29,77.31,7482.0,70.644,70.644,70.4617,70.48,7482.0
2020-04-13 13:05:00,77.36,77.51,77.25,77.51,8712.0,70.5255,70.6623,70.4253,70.6623,8712.0
2020-04-13 13:10:00,77.53,77.53,77.26,77.32,5354.0,70.6805,70.6805,70.4344,70.4891,5354.0
2020-04-13 13:15:00,77.32,77.64,77.28,77.64,18649.0,70.4891,70.7808,70.4526,70.7808,18649.0
2020-04-13 13:20:00,77.64,77.67,77.52,77.56,4776.0,70.7808,70.8081,70.6714,70.7079,4776.0
2020-04-13 13:25:00,77.57,77.65,77.43,77.62,9811.0,70.717,70.7899,70.5894,70.7626,9811.0
2020-04-13 13:30:00,77.57,77.77,77.52,77.73,17363.0,70.717,70.8993,70.6714,70.8628,17363.0
2020-04-13 13:35:00,77.73,78.02,77.69,78.0,10723.0,70.8628,71.1272,70.8264,71.109,10723.0
2020-04-13 13:40:00,77.98,78.16,77.97,78.05,4422.0,71.0908,71.2549,71.0816,71.1546,4422.0
2020-04-13 13:45:00,78.07,78.19,78.02,78.08,6416.0,71.1728,71.2822,71.1272,71.1819,6416.0
2020-04-13 13:50:00,78.04,78.33,78.02,78.33,4502.0,71.1455,71.4098,71.1272,71.4098,4502.0
2020-04-13 13:55:00,78.36,78.47,78.34,78.41,8773.0,71.4372,71.5375,71.419,71.4828,8773.0
2020-04-13 14:00:00,78.43,78.62,78.38,78.62,14672.0,71.501,71.6742,71.4554,71.6742,14672.0
2020-04-13 14:05:00,78.59,78.65,78.35,78.35,12345.0,71.6469,71.7016,71.4281,71.4281,12345.0
2020-04-13 14:10:00,78.38,78.38,77.95,77.98,15654.0,71.4554,71.4554,71.0634,71.0908,15654.0
2020-04-13 14:15:00,78.0,78.18,77.98,78.15,9480.0,71.109,71.2731,71.0908,71.2457,9480.0
2020-04-13 14:20:00,78.14,78.14,77.84,77.96,7514.0,71.2366,71.2366,70.9631,71.0725,7514.0
2020-04-13 14:25:00,78.0,78.0,77.74,77.97,6744.0,71.109,71.109,70.872,71.0816,6744.0
2020-04-13 14:30:00,78.03,78.19,78.03,78.06,5839.0,71.1363,71.2822,71.1363,71.1637,5839.0
2020-04-13 14:35:00,78.04,78.06,77.9,77.91,15713.0,71.1455,71.1637,71.0178,71.0269,15713.0
2020-04-13 14:40:00,77.94,77.95,77.52,77.61,11119.0,71.0543,71.0634,70.6714,70.7534,11119.0
2020-04-13 14:45:00,77.6,78.0,77.59,77.99,9184.0,70.7443,71.109,70.7352,71.0999,9184.0
2020-04-13 14:50:00,77.97,78.06,77.88,77.97,10239.0,71.0816,71.1637,70.9996,71.0816,10239.0
2020-04-13 14:55:00,77.97,78.05,77.85,78.02,17189.0,71.0816,71.1546,70.9722,71.1272,17189.0
2020-04-13 15:00:00,77.94,78.03,77.74,77.81,15782.0,71.0543,71.1363,70.872,70.9358,15782.0
2020-04-13 15:05:00,77.82,77.91,77.74,77.91,33626.0,70.9449,71.0269,70.872,71.0269,33626.0
2020-04-13 15:10:00,77.89,78.05,77.84,78.04,12395.0,71.0087,71.1546,70.9631,71.1455,12395.0
2020-04-13 15:15:00,78.01,78.43,77.91,78.42,20236.0,71.1181,71.501,71.0269,71.4919,20236.0
2020-04-13 15:20:00,78.42,78.56,78.28,78.5,28825.0,71.4919,71.6195,71.3643,71.5648,28825.0
2020-04-13 15:25:00,78.49,78.59,78.39,78.57,41189.0,71.5557,71.6469,71.4645,71.6286,41189.0
2020-04-13 15:30:00,78.57,78.8,78.49,78.73,21040.0,71.6286,71.8383,71.5557,71.7745,21040.0
2020-04-13 15:35:00,78.69,78.89,78.63,78.71,31719.0,71.738,71.9204,71.6833,71.7563,31719.0
2020-04-13 15:40:00,78.73,78.73,78.52,78.6,25103.0,71.7745,71.7745,71.5831,71.656,25103.0
2020-04-13 15:45:00,78.62,78.86,78.48,78.82,34564.0,71.6742,71.893,71.5466,71.8565,34564.0
2020-04-13 15:50:00,78.83,78.83,78.1,78.37,83049.0,71.8657,71.8657,71.2002,71.4463,83049.0
2020-04-13 15:55:00,78.39,78.61,78.22,78.35,127201.0,71.4645,71.6651,71.3096,71.4281,127201.0
2020-04-14 09:30:00,80.51,80.96,80.32,80.54,43721.0,73.3972,73.8075,73.224,73.4246,43721.0
2020-04-14 09:35:00,80.47,80.74,80.37,80.64,10453.0,73.3608,73.6069,73.2696,73.5158,10453.0
2020-04-14 09:40:00,80.62,80.72,80.4,80.65,28554.0,73.4975,73.5887,73.297,73.5249,28554.0
2020-04-14 09:45:00,80.73,80.74,80.47,80.6,9836.0,73.5978,73.6069,73.3608,73.4793,9836.0
2020-04-14 09:50:00,80.68,80.72,80.45,80.54,12291.0,73.5522,73.5887,73.3425,73.4246,12291.0
2020-04-14 09:55:00,80.59,80.85,80.52,80.74,9912.0,73.4702,73.7072,73.4064,73.6069,9912.0
2020-04-14 10:00:00,80.77,80.82,80.62,80.67,43141.0,73.6343,73.6799,73.4975,73.5431,43141.0
2020-04-14 10:05:00,80.59,80.85,80.53,80.81,15187.0,73.4702,73.7072,73.4155,73.6707,15187.0
2020-04-14 10:10:00,80.85,81.03,80.75,80.84,11975.0,73.7072,73.8713,73.616,73.6981,11975.0
2020-04-14 10:15:00,80.84,81.08,80.71,81.08,13716.0,73.6981,73.9169,73.5796,73.9169,13716.0
2020-04-14 10:20:00,81.06,81.22,80.98,80.98,7603.0,73.8987,74.0445,73.8257,73.8257,7603.0
2020-04-14 10:25:00,80.99,81.09,80.88,81.09,21872.0,73.8348,73.926,73.7346,73.926,21872.0
2020-04-14 10:30:00,81.09,81.09,80.68,80.73,24929.0,73.926,73.926,73.5522,73.5978,24929.0
2020-04-14 10:35:00,80.73,80.75,80.55,80.59,25006.0,73.5978,73.616,73.4337,73.4702,25006.0
2020-04-14 10:40:00,80.64,81.09,80.59,81.04,29524.0,73.5158,73.926,73.4702,73.8804,29524.0
2020-04-14 10:45:00,81.06,81.24,80.59,80.59,28615.0,73.8987,74.0628,73.4702,73.4702,28615.0
2020-04-14 10:50:00,80.6,80.63,79.98,79.98,23168.0,73.4793,73.5066,72.9141,72.9141,23168.0
2020-04-14 10:55:00,79.84,79.98,79.57,79.57,10561.0,72.7864,72.9141,72.5403,72.5403,10561.0
2020-04-14 11:00:00,79.51,79.62,79.27,79.27,14459.0,72.4856,72.5859,72.2668,72.2668,14459.0
2020-04-14 11:05:00,79.23,79.29,79.0,79.23,9221.0,72.2303,72.285,72.0206,72.2303,9221.0
2020-04-14 11:10:00,79.22,79.29,78.71,78.83,7287.0,72.2212,72.285,71.7563,71.8657,7287.0
2020-04-14 11:15:00,78.85,79.14,78.85,79.05,10955.0,71.8839,72.1483,71.8839,72.0662,10955.0
2020-04-14 11:20:00,78.94,79.1,78.9,79.03,10623.0,71.9659,72.1118,71.9295,72.048,10623.0
2020-04-14 11:25:00,79.09,79.12,78.68,78.83,10673.0,72.1027,72.13,71.7289,71.8657,10673.0
2020-04-14 11:30:00,78.73,79.04,78.73,79.01,26207.0,71.7745,72.0571,71.7745,72.0298,26207.0
2020-04-14 11:35:00,79.05,79.48,78.98,79.35,21035.0,72.0662,72.4582,72.0024,72.3397,21035.0
2020-04-14 11:40:00,79.32,79.48,79.28,79.43,11392.0,72.3124,72.4582,72.2759,72.4127,11392.0
2020-04-14 11:45:00,79.42,79.52,79.27,79.44,14653.0,72.4035,72.4947,72.2668,72.4218,14653.0
2020-04-14 11:50:00,79.51,79.54,79.28,79.4,12037.0,72.4856,72.5129,72.2759,72.3853,12037.0
2020-04-14 11:55:00,79.42,79.58,79.31,79.48,19272.0,72.4035,72.5494,72.3033,72.4582,19272.0
2020-04-14 12:00:00,79.52,80.04,79.52,79.97,7367.0,72.4947,72.9688,72.4947,72.905,7367.0
2020-04-14 12:05:00,79.99,80.2,79.92,80.14,5100.0,72.9232,73.1146,72.8594,73.0599,5100.0
2020-04-14 12:10:00,80.11,80.12,79.84,79.84,7302.0,73.0326,73.0417,72.7864,72.7864,7302.0
2020-04-14 12:15:00,79.87,80.08,79.85,80.08,6320.0,72.8138,73.0052,72.7956,73.0052,6320.0
2020-04-14 12:20:00,80.04,80.06,79.93,79.93,4501.0,72.9688,72.987,72.8685,72.8685,4501.0
2020-04-14 12:25:00,80.0,80.0,79.89,79.92,3828.0,72.9323,72.9323,72.832,72.8594,3828.0
2020-04-14 12:30:00,79.95,80.01,79.86,79.88,16923.0,72.8867,72.9414,72.8047,72.8229,16923.0
2020-04-14 12:35:00,79.87,79.97,79.74,79.74,5400.0,72.8138,72.905,72.6953,72.6953,5400.0
2020-04-14 12:40:00,79.76,79.86,79.72,79.73,7323.0,72.7135,72.8047,72.677,72.6862,7323.0
2020-04-14 12:45:00,79.74,79.87,79.65,79.7,7315.0,72.6953,72.8138,72.6132,72.6588,7315.0
2020-04-14 12:50:00,79.73,79.89,79.67,79.87,6355.0,72.6862,72.832,72.6315,72.8138,6355.0
2020-04-14 12:55:00,79.89,79.9,79.78,79.78,5043.0,72.832,72.8411,72.7317,72.7317,5043.0
2020-04-14 13:00:00,79.82,79.87,79.64,79.68,5314.0,72.7682,72.8138,72.6041,72.6406,5314.0
2020-04-14 13:05:00,79.71,79.78,79.64,79.7,5077.0,72.6679,72.7317,72.6041,72.6588,5077.0
2020-04-14 13:10:00,79.67,79.71,79.53,79.61,7987.0,72.6315,72.6679,72.5038,72.5768,7987.0
2020-04-14 13:15:00,79.57,79.61,79.46,79.51,8958.0,72.5403,72.5768,72.44,72.4856,8958.0
2020-04-14 13:20:00,79.55,79.81,79.53,79.77,13758.0,72.5221,72.7591,72.5038,72.7226,13758.0
2020-04-14 13:25:00,79.74,79.83,79.74,79.83,9564.0,72.6953,72.7773,72.6953,72.7773,9564.0
2020-04-14 13:30:00,79.9,80.02,79.9,79.98,10118.0,72.8411,72.9505,72.8411,72.9141,10118.0
2020-04-14 13:35:00,79.98,79.98,79.65,79.68,17320.0,72.9141,72.9141,72.6132,72.6406,17320.0
2020-04-14 13:40:00,79.68,79.78,79.65,79.75,7137.0,72.6406,72.7317,72.6132,72.7044,7137.0
2020-04-14 13:45:00,79.75,79.88,79.69,79.75,11001.0,72.7044,72.8229,72.6497,72.7044,11001.0
2020-04-14 13:50:00,79.78,79.96,79.69,79.84,5004.0,72.7317,72.8958,72.6497,72.7864,5004.0
2020-04-14 13:55:00,79.84,79.84,79.75,79.78,4701.0,72.7864,72.7864,72.7044,72.7317,4701.0
2020-04-14 14:00:00,79.8,79.8,79.49,79.64,7278.0,72.75,72.75,72.4674,72.6041,7278.0
2020-04-14 14:05:00,79.51,79.66,79.51,79.54,12021.0,72.4856,72.6223,72.4856,72.5129,12021.0
2020-04-14 14:10:00,79.51,79.67,79.51,79.67,5237.0,72.4856,72.6315,72.4856,72.6315,5237.0
2020-04-14 14:15:00,79.61,79.78,79.58,79.77,6346.0,72.5768,72.7317,72.5494,72.7226,6346.0
2020-04-14 14:20:00,79.73,79.83,79.73,79.79,6889.0,72.6862,72.7773,72.6862,72.7409,6889.0
2020-04-14 14:25:00,79.81,79.82,79.58,79.58,7378.0,72.7591,72.7682,72.5494,72.5494,7378.0
2020-04-14 14:30:00,79.62,79.7,79.4,79.55,8605.0,72.5859,72.6588,72.3853,72.5221,8605.0
2020-04-14 14:35:00,79.56,79.61,79.51,79.58,4611.0,72.5312,72.5768,72.4856,72.5494,4611.0
2020-04-14 14:40:00,79.6,79.68,79.51,79.55,6888.0,72.5676,72.6406,72.4856,72.5221,6888.0
2020-04-14 14:45:00,79.52,79.59,79.36,79.42,8183.0,72.4947,72.5585,72.3488,72.4035,8183.0
2020-04-14 14:50:00,79.42,79.59,79.4,79.48,28457.0,72.4035,72.5585,72.3853,72.4582,28457.0
2020-04-14 14:55:00,79.47,79.59,79.42,79.57,10523.0,72.4491,72.5585,72.4035,72.5403,10523.0
2020-04-14 15:00:00,79.55,79.55,79.22,79.24,33822.0,72.5221,72.5221,72.2212,72.2394,33822.0
2020-04-14 15:05:00,79.25,79.27,79.1,79.16,9099.0,72.2486,72.2668,72.1118,72.1665,9099.0
2020-04-14 15:10:00,79.17,79.17,78.99,79.1,17581.0,72.1756,72.1756,72.0115,72.1118,17581.0
2020-04-14 15:15:00,79.09,79.13,78.87,79.05,21931.0,72.1027,72.1392,71.9021,72.0662,21931.0
2020-04-14 15:20:00,79.06,79.14,78.92,79.03,16067.0,72.0753,72.1483,71.9477,72.048,16067.0
2020-04-14 15:25:00,79.04,79.25,79.04,79.22,16336.0,72.0571,72.2486,72.0571,72.2212,16336.0
2020-04-14 15:30:00,79.23,79.65,79.18,79.57,26883.0,72.2303,72.6132,72.1847,72.5403,26883.0
2020-04-14 15:35:00,79.58,79.71,79.54,79.61,29534.0,72.5494,72.6679,72.5129,72.5768,29534.0
2020-04-14 15:40:00,79.61,79.72,79.39,79.44,22238.0,72.5768,72.677,72.3762,72.4218,22238.0
2020-04-14 15:45:00,79.46,79.92,79.46,79.92,37152.0,72.44,72.8594,72.44,72.8594,37152.0
2020-04-14 15:50:00,79.88,80.07,79.76,79.99,86131.0,72.8229,72.9961,72.7135,72.9232,86131.0
2020-04-14 15:55:00,80.01,80.2,79.75,79.79,149637.0,72.9414,73.1146,72.7044,72.7409,149637.0
2020-04-15 09:30:00,77.76,78.01,76.77,77.85,54981.0,70.8902,71.1181,69.9877,70.9722,54981.0
2020-04-15 09:35:00,77.72,77.87,77.37,77.87,10665.0,70.8537,70.9905,70.5347,70.9905,10665.0
2020-04-15 09:40:00,77.74,77.82,77.0,77.01,6095.0,70.872,70.9449,70.1973,70.2065,6095.0
2020-04-15 09:45:00,77.08,77.12,76.9,76.98,9874.0,70.2703,70.3067,70.1062,70.1791,9874.0
2020-04-15 09:50:00,76.98,77.12,76.79,77.0,10700.0,70.1791,70.3067,70.0059,70.1973,10700.0
2020-04-15 09:55:00,76.95,77.41,76.86,77.31,11757.0,70.1518,70.5711,70.0697,70.48,11757.0
2020-04-15 10:00:00,77.36,77.36,76.69,76.7,13848.0,70.5255,70.5255,69.9147,69.9238,13848.0
2020-04-15 10:05:00,76.73,77.07,76.73,77.01,9860.0,69.9512,70.2612,69.9512,70.2065,9860.0
2020-04-15 10:10:00,76.98,77.33,76.98,77.07,6866.0,70.1791,70.4982,70.1791,70.2612,6866.0
2020-04-15 10:15:00,77.03,77.17,76.57,76.58,10034.0,70.2247,70.3523,69.8053,69.8144,10034.0
2020-04-15 10:20:00,76.61,76.82,76.55,76.65,6380.0,69.8418,70.0332,69.7871,69.8783,6380.0
2020-04-15 10:25:00,76.64,76.71,76.5,76.57,10469.0,69.8691,69.933,69.7415,69.8053,10469.0
2020-04-15 10:30:00,76.6,76.74,76.43,76.54,8294.0,69.8327,69.9603,69.6777,69.778,8294.0
2020-04-15 10:35:00,76.55,76.83,76.4,76.72,18271.0,69.7871,70.0424,69.6503,69.9421,18271.0
2020-04-15 10:40:00,76.73,76.83,76.62,76.64,9527.0,69.9512,70.0424,69.8509,69.8691,9527.0
2020-04-15 10:45:00,76.67,76.8,76.54,76.6,8917.0,69.8965,70.015,69.778,69.8327,8917.0
2020-04-15 10:50:00,76.55,76.55,76.29,76.44,8765.0,69.7871,69.7871,69.5501,69.6868,8765.0
2020-04-15 10:55:00,76.42,76.53,76.25,76.46,6921.0,69.6686,69.7689,69.5136,69.705,6921.0
2020-04-15 11:00:00,76.42,76.53,76.15,76.19,5182.0,69.6686,69.7689,69.4224,69.4589,5182.0
2020-04-15 11:05:00,76.16,76.16,75.88,75.92,23309.0,69.4316,69.4316,69.1763,69.2128,23309.0
2020-04-15 11:10:00,75.89,76.13,75.89,75.97,5539.0,69.1854,69.4042,69.1854,69.2583,5539.0
2020-04-15 11:15:00,75.96,76.03,75.86,75.9,5727.0,69.2492,69.313,69.1581,69.1945,5727.0
2020-04-15 11:20:00,75.89,75.89,75.75,75.77,20668.0,69.1854,69.1854,69.0578,69.076,20668.0
2020-04-15 11:25:00,75.76,75.94,75.65,75.81,15543.0,69.0669,69.231,68.9666,69.1125,15543.0
2020-04-15 11:30:00,75.81,76.16,75.77,76.09,33186.0,69.1125,69.4316,69.076,69.3677,33186.0
2020-04-15 11:35:00,76.06,76.13,75.84,75.87,8378.0,69.3404,69.4042,69.1398,69.1672,8378.0
2020-04-15 11:40:00,75.84,75.84,75.48,75.56,6901.0,69.1398,69.1398,68.8116,68.8846,6901.0
2020-04-15 11:45:00,75.53,75.67,75.47,75.53,8971.0,68.8572,68.9848,68.8025,68.8572,8971.0
2020-04-15 11:50:00,75.54,75.77,75.54,75.77,3934.0,68.8663,69.076,68.8663,69.076,3934.0
2020-04-15 11:55:00,75.79,75.92,75.67,75.71,8447.0,69.0942,69.2128,68.9848,69.0213,8447.0
2020-04-15 12:00:00,75.68,75.84,75.67,75.84,10665.0,68.994,69.1398,68.9848,69.1398,10665.0
2020-04-15 12:05:00,75.85,76.09,75.77,75.8,71928.0,69.1489,69.3677,69.076,69.1034,71928.0
2020-04-15 12:10:00,75.83,75.88,75.61,75.88,9658.0,69.1307,69.1763,68.9301,69.1763,9658.0
2020-04-15 12:15:00,75.83,76.01,75.83,75.95,5649.0,69.1307,69.2948,69.1307,69.2401,5649.0
2020-04-15 12:20:00,75.97,76.11,75.78,75.81,16557.0,69.2583,69.386,69.0851,69.1125,16557.0
2020-04-15 12:25:00,75.79,75.82,75.62,75.78,12353.0,69.0942,69.1216,68.9393,69.0851,12353.0
2020-04-15 12:30:00,75.74,75.93,75.65,75.9,15194.0,69.0487,69.2219,68.9666,69.1945,15194.0
2020-04-15 12:35:00,75.9,75.95,75.83,75.87,5825.0,69.1945,69.2401,69.1307,69.1672,5825.0
2020-04-15 12:40:00,75.83,76.09,75.74,76.04,8315.0,69.1307,69.3677,69.0487,69.3222,8315.0
2020-04-15 12:45:00,76.03,76.09,75.93,76.0,10318.0,69.313,69.3677,69.2219,69.2857,10318.0
2020-04-15 12:50:00,75.99,76.25,75.98,76.18,8416.0,69.2766,69.5136,69.2675,69.4498,8416.0
2020-04-15 12:55:00,76.13,76.13,76.0,76.06,6418.0,69.4042,69.4042,69.2857,69.3404,6418.0
2020-04-15 13:00:00,76.07,76.19,75.94,76.19,8316.0,69.3495,69.4589,69.231,69.4589,8316.0
2020-04-15 13:05:00,76.18,76.26,76.1,76.25,12800.0,69.4498,69.5227,69.3769,69.5136,12800.0
2020-04-15 13:10:00,76.23,76.41,76.15,76.41,8983.0,69.4954,69.6595,69.4224,69.6595,8983.0
2020-04-15 13:15:00,76.44,76.55,76.33,76.55,5728.0,69.6868,69.7871,69.5865,69.7871,5728.0
2020-04-15 13:20:00,76.49,76.5,76.18,76.28,12780.0,69.7324,69.7415,69.4498,69.5409,12780.0
2020-04-15 13:25:00,76.28,76.28,76.07,76.07,12643.0,69.5409,69.5409,69.3495,69.3495,12643.0
2020-04-15 13:30:00,76.12,76.12,75.87,75.9,8864.0,69.3951,69.3951,69.1672,69.1945,8864.0
2020-04-15 13:35:00,75.91,75.95,75.78,75.78,10736.0,69.2036,69.2401,69.0851,69.0851,10736.0
2020-04-15 13:40:00,75.8,75.86,75.75,75.75,17155.0,69.1034,69.1581,69.0578,69.0578,17155.0
2020-04-15 13:45:00,75.75,75.93,75.67,75.84,16528.0,69.0578,69.2219,68.9848,69.1398,16528.0
2020-04-15 13:50:00,75.86,75.95,75.64,75.66,14175.0,69.1581,69.2401,68.9575,68.9757,14175.0
2020-04-15 13:55:00,75.69,75.78,75.54,75.73,12750.0,69.0031,69.0851,68.8663,69.0395,12750.0
2020-04-15 14:00:00,75.81,75.97,75.81,75.84,17038.0,69.1125,69.2583,69.1125,69.1398,17038.0
2020-04-15 14:05:00,75.9,75.93,75.5,75.55,31384.0,69.1945,69.2219,68.8299,68.8754,31384.0
2020-04-15 14:10:00,75.53,75.84,75.51,75.82,27572.0,68.8572,69.1398,68.839,69.1216,27572.0
2020-04-15 14:15:00,75.83,75.83,75.54,75.68,25990.0,69.1307,69.1307,68.8663,68.994,25990.0
2020-04-15 14:20:00,75.69,75.92,75.65,75.86,18185.0,69.0031,69.2128,68.9666,69.1581,18185.0
2020-04-15 14:25:00,75.83,75.89,75.69,75.89,16785.0,69.1307,69.1854,69.0031,69.1854,16785.0
2020-04-15 14:30:00,75.91,76.08,75.85,76.04,13069.0,69.2036,69.3586,69.1489,69.3222,13069.0
2020-04-15 14:35:00,75.99,76.28,75.99,76.2,12451.0,69.2766,69.5409,69.2766,69.468,12451.0
2020-04-15 14:40:00,76.19,76.33,76.14,76.24,10246.0,69.4589,69.5865,69.4133,69.5045,10246.0
2020-04-15 14:45:00,76.23,76.28,76.08,76.15,10190.0,69.4954,69.5409,69.3586,69.4224,10190.0
2020-04-15 14:50:00,76.13,76.13,75.82,75.87,11737.0,69.4042,69.4042,69.1216,69.1672,11737.0
2020-04-15 14:55:00,75.89,76.05,75.83,76.03,10823.0,69.1854,69.3313,69.1307,69.313,10823.0
2020-04-15 15:00:00,76.01,76.16,75.97,76.01,12368.0,69.2948,69.4316,69.2583,69.2948,12368.0
2020-04-15 15:05:00,76.0,76.08,75.86,75.92,17851.0,69.2857,69.3586,69.1581,69.2128,17851.0
2020-04-15 15:10:00,75.91,75.96,75.77,75.85,17062.0,69.2036,69.2492,69.076,69.1489,17062.0
2020-04-15 15:15:00,75.87,76.03,75.82,76.0,16707.0,69.1672,69.313,69.1216,69.2857,16707.0
2020-04-15 15:20:00,76.0,76.04,75.79,75.83,19339.0,69.2857,69.3222,69.0942,69.1307,19339.0
2020-04-15 15:25:00,75.83,75.84,75.59,75.69,18887.0,69.1307,69.1398,68.9119,69.0031,18887.0
2020-04-15 15:30:00,75.67,75.76,75.54,75.69,33716.0,68.9848,69.0669,68.8663,69.0031,33716.0
2020-04-15 15:35:00,75.68,75.84,75.63,75.8,35846.0,68.994,69.1398,68.9484,69.1034,35846.0
2020-04-15 15:40:00,75.82,75.91,75.67,75.87,25434.0,69.1216,69.2036,68.9848,69.1672,25434.0
2020-04-15 15:45:00,75.89,75.99,75.75,75.76,33592.0,69.1854,69.2766,69.0578,69.0669,33592.0
2020-04-15 15:50:00,75.68,75.81,75.41,75.44,83814.0,68.994,69.1125,68.7478,68.7752,83814.0
2020-04-15 15:55:00,75.42,75.79,75.39,75.77,104356.0,68.7569,69.0942,68.7296,69.076,104356.0
2020-04-16 09:30:00,75.6,75.73,75.03,75.03,51632.0,68.921,69.0395,68.4014,68.4014,51632.0
2020-04-16 09:35:00,75.16,75.62,75.0,75.49,47144.0,68.5199,68.9393,68.374,68.8207,47144.0
2020-04-16 09:40:00,75.44,76.0,75.39,75.97,41398.0,68.7752,69.2857,68.7296,69.2583,41398.0
2020-04-16 09:45:00,75.97,76.05,75.47,75.56,12185.0,69.2583,69.3313,68.8025,68.8846,12185.0
2020-04-16 09:50:00,75.46,75.6,75.17,75.27,9746.0,68.7934,68.921,68.529,68.6202,9746.0
2020-04-16 09:55:00,75.3,75.37,75.01,75.06,29567.0,68.6475,68.7113,68.3831,68.4287,29567.0
2020-04-16 10:00:00,75.08,75.4,75.06,75.28,13597.0,68.447,68.7387,68.4287,68.6293,13597.0
2020-04-16 10:05:00,75.22,75.28,75.09,75.12,16478.0,68.5746,68.6293,68.4561,68.4834,16478.0
2020-04-16 10:10:00,75.13,75.13,74.82,74.99,14869.0,68.4925,68.4925,68.2099,68.3649,14869.0
2020-04-16 10:15:00,74.99,75.09,74.86,74.98,24186.0,68.3649,68.4561,68.2464,68.3558,24186.0
2020-04-16 10:20:00,74.98,75.19,74.93,75.15,13243.0,68.3558,68.5472,68.3102,68.5108,13243.0
2020-04-16 10:25:00,75.12,75.45,75.04,75.45,12939.0,68.4834,68.7843,68.4105,68.7843,12939.0
2020-04-16 10:30:00,75.43,75.47,75.3,75.34,12571.0,68.766,68.8025,68.6475,68.684,12571.0
2020-04-16 10:35:00,75.34,75.42,75.15,75.15,14697.0,68.684,68.7569,68.5108,68.5108,14697.0
2020-04-16 10:40:00,75.19,75.66,75.15,75.58,21699.0,68.5472,68.9757,68.5108,68.9028,21699.0
2020-04-16 10:45:00,75.58,75.66,75.5,75.64,17508.0,68.9028,68.9757,68.8299,68.9575,17508.0
2020-04-16 10:50:00,75.66,75.73,75.6,75.65,20872.0,68.9757,69.0395,68.921,68.9666,20872.0
2020-04-16 10:55:00,75.78,76.0,75.74,75.93,30834.0,69.0851,69.2857,69.0487,69.2219,30834.0
2020-04-16 11:00:00,75.94,75.94,75.7,75.86,24277.0,69.231,69.231,69.0122,69.1581,24277.0
2020-04-16 11:05:00,75.89,76.01,75.86,75.95,10946.0,69.1854,69.2948,69.1581,69.2401,10946.0
2020-04-16 11:10:00,75.97,76.08,75.86,75.89,14351.0,69.2583,69.3586,69.1581,69.1854,14351.0
2020-04-16 11:15:00,75.87,75.95,75.76,75.81,9591.0,69.1672,69.2401,69.0669,69.1125,9591.0
2020-04-16 11:20:00,75.82,75.86,75.51,75.51,15224.0,69.1216,69.1581,68.839,68.839,15224.0
2020-04-16 11:25:00,75.52,75.6,75.37,75.37,13503.0,68.8481,68.921,68.7113,68.7113,13503.0
2020-04-16 11:30:00,75.43,75.44,75.19,75.23,10653.0,68.766,68.7752,68.5472,68.5837,10653.0
2020-04-16 11:35:00,75.24,75.28,75.17,75.26,8834.0,68.5928,68.6293,68.529,68.6111,8834.0
2020-04-16 11:40:00,75.26,75.39,75.26,75.29,8430.0,68.6111,68.7296,68.6111,68.6384,8430.0
2020-04-16 11:45:00,75.31,75.31,75.19,75.23,10538.0,68.6566,68.6566,68.5472,68.5837,10538.0
2020-04-16 11:50:00,75.25,75.66,75.24,75.66,9318.0,68.6019,68.9757,68.5928,68.9757,9318.0
2020-04-16 11:55:00,75.65,75.65,75.53,75.53,12509.0,68.9666,68.9666,68.8572,68.8572,12509.0
2020-04-16 12:00:00,75.54,75.58,75.26,75.26,21118.0,68.8663,68.9028,68.6111,68.6111,21118.0
2020-04-16 12:05:00,75.27,75.29,75.02,75.05,12617.0,68.6202,68.6384,68.3923,68.4196,12617.0
2020-04-16 12:10:00,75.03,75.11,74.99,75.02,48617.0,68.4014,68.4743,68.3649,68.3923,48617.0
2020-04-16 12:15:00,75.01,75.08,74.73,74.78,23084.0,68.3831,68.447,68.1279,68.1735,23084.0
2020-04-16 12:20:00,74.79,74.94,74.69,74.75,12844.0,68.1826,68.3193,68.0914,68.1461,12844.0
2020-04-16 12:25:00,74.76,74.8,74.66,74.75,10272.0,68.1552,68.1917,68.0641,68.1461,10272.0
2020-04-16 12:30:00,74.74,74.74,74.36,74.42,22919.0,68.137,68.137,67.7906,67.8453,22919.0
2020-04-16 12:35:00,74.4,74.48,74.35,74.43,10691.0,67.827,67.9,67.7815,67.8544,10691.0
2020-04-16 12:40:00,74.42,74.58,74.4,74.56,13255.0,67.8453,67.9911,67.827,67.9729,13255.0
2020-04-16 12:45:00,74.56,74.63,74.44,74.62,10582.0,67.9729,68.0367,67.8635,68.0276,10582.0
2020-04-16 12:50:00,74.62,74.63,74.54,74.55,10405.0,68.0276,68.0367,67.9547,67.9638,10405.0
2020-04-16 12:55:00,74.56,74.87,74.5,74.78,48097.0,67.9729,68.2555,67.9182,68.1735,48097.0
2020-04-16 13:00:00,74.74,74.78,74.62,74.66,75043.0,68.137,68.1735,68.0276,68.0641,75043.0
2020-04-16 13:05:00,74.64,74.97,74.62,74.91,11953.0,68.0458,68.3467,68.0276,68.292,11953.0
2020-04-16 13:10:00,74.91,75.17,74.91,75.17,17929.0,68.292,68.529,68.292,68.529,17929.0
2020-04-16 13:15:00,75.15,75.3,75.12,75.27,13125.0,68.5108,68.6475,68.4834,68.6202,13125.0
2020-04-16 13:20:00,75.25,75.38,75.2,75.26,12506.0,68.6019,68.7205,68.5564,68.6111,12506.0
2020-04-16 13:25:00,75.24,75.31,75.15,75.21,57710.0,68.5928,68.6566,68.5108,68.5655,57710.0
2020-04-16 13:30:00,75.2,75.29,75.19,75.25,9375.0,68.5564,68.6384,68.5472,68.6019,9375.0
2020-04-16 13:35:00,75.24,75.36,75.19,75.19,9949.0,68.5928,68.7022,68.5472,68.5472,9949.0
2020-04-16 13:40:00,75.2,75.28,75.12,75.19,10366.0,68.5564,68.6293,68.4834,68.5472,10366.0
2020-04-16 13:45:00,75.19,75.22,75.06,75.09,7332.0,68.5472,68.5746,68.4287,68.4561,7332.0
2020-04-16 13:50:00,75.04,75.1,74.91,74.91,18473.0,68.4105,68.4652,68.292,68.292,18473.0
2020-04-16 13:55:00,74.92,75.02,74.86,74.95,10754.0,68.3011,68.3923,68.2464,68.3284,10754.0
2020-04-16 14:00:00,74.96,74.96,74.73,74.84,13924.0,68.3376,68.3376,68.1279,68.2282,13924.0
2020-04-16 14:05:00,74.84,75.07,74.76,75.07,12219.0,68.2282,68.4378,68.1552,68.4378,12219.0
2020-04-16 14:10:00,75.07,75.29,75.01,75.27,9583.0,68.4378,68.6384,68.3831,68.6202,9583.0
2020-04-16 14:15:00,75.31,75.35,75.19,75.31,22627.0,68.6566,68.6931,68.5472,68.6566,22627.0
2020-04-16 14:20:00,75.31,75.4,75.06,75.17,32685.0,68.6566,68.7387,68.4287,68.529,32685.0
2020-04-16 14:25:00,75.17,75.29,75.09,75.18,13283.0,68.529,68.6384,68.4561,68.5381,13283.0
2020-04-16 14:30:00,75.14,75.26,75.12,75.21,17456.0,68.5017,68.6111,68.4834,68.5655,17456.0
2020-04-16 14:35:00,75.21,75.35,75.12,75.16,12671.0,68.5655,68.6931,68.4834,68.5199,12671.0
2020-04-16 14:40:00,75.17,75.23,74.9,75.05,18193.0,68.529,68.5837,68.2829,68.4196,18193.0
2020-04-16 14:45:00,75.05,75.05,74.91,74.94,10741.0,68.4196,68.4196,68.292,68.3193,10741.0
2020-04-16 14:50:00,74.97,75.0,74.76,74.81,18725.0,68.3467,68.374,68.1552,68.2008,18725.0
2020-04-16 14:55:00,74.81,75.18,74.77,75.13,24336.0,68.2008,68.5381,68.1644,68.4925,24336.0
2020-04-16 15:00:00,75.15,75.21,74.99,75.04,15781.0,68.5108,68.5655,68.3649,68.4105,15781.0
2020-04-16 15:05:00,75.04,75.25,74.76,74.77,58655.0,68.4105,68.6019,68.1552,68.1644,58655.0
2020-04-16 15:10:00,74.79,75.05,74.79,74.98,18735.0,68.1826,68.4196,68.1826,68.3558,18735.0
2020-04-16 15:15:00,74.93,75.11,74.9,74.95,25631.0,68.3102,68.4743,68.2829,68.3284,25631.0
2020-04-16 15:20:00,74.95,75.14,74.92,75.12,20448.0,68.3284,68.5017,68.3011,68.4834,20448.0
2020-04-16 15:25:00,75.1,75.27,74.98,75.26,24841.0,68.4652,68.6202,68.3558,68.6111,24841.0
2020-04-16 15:30:00,75.27,75.41,75.16,75.31,29505.0,68.6202,68.7478,68.5199,68.6566,29505.0
2020-04-16 15:35:00,75.31,75.47,75.29,75.37,43189.0,68.6566,68.8025,68.6384,68.7113,43189.0
2020-04-16 15:40:00,75.39,75.61,75.29,75.47,72021.0,68.7296,68.9301,68.6384,68.8025,72021.0
2020-04-16 15:45:00,75.45,75.66,75.44,75.59,63453.0,68.7843,68.9757,68.7752,68.9119,63453.0
2020-04-16 15:50:00,75.62,76.24,75.6,75.94,103460.0,68.9393,69.5045,68.921,69.231,103460.0
2020-04-16 15:55:00,75.96,75.97,75.65,75.73,168612.0,69.2492,69.2583,68.9666,69.0395,168612.0
2020-04-17 09:30:00,78.58,79.26,78.58,79.09,120705.0,71.6378,72.2577,71.6378,72.1027,120705.0
2020-04-17 09:35:00,79.1,79.91,78.97,79.91,11048.0,72.1118,72.8503,71.9933,72.8503,11048.0
2020-04-17 09:40:00,79.92,79.93,79.3,79.68,11798.0,72.8594,72.8685,72.2941,72.6406,11798.0
2020-04-17 09:45:00,79.66,79.87,79.52,79.7,27091.0,72.6223,72.8138,72.4947,72.6588,27091.0
2020-04-17 09:50:00,79.63,80.31,79.61,80.16,23562.0,72.595,73.2149,72.5768,73.0782,23562.0
2020-04-17 09:55:00,80.21,80.88,80.16,80.75,40226.0,73.1237,73.7346,73.0782,73.616,40226.0
2020-04-17 10:00:00,80.7,80.74,79.92,80.08,36265.0,73.5705,73.6069,72.8594,73.0052,36265.0
2020-04-17 10:05:00,80.08,80.19,79.92,79.95,14427.0,73.0052,73.1055,72.8594,72.8867,14427.0
2020-04-17 10:10:00,79.92,80.01,79.22,79.24,10523.0,72.8594,72.9414,72.2212,72.2394,10523.0
2020-04-17 10:15:00,79.28,79.36,78.85,79.01,13562.0,72.2759,72.3488,71.8839,72.0298,13562.0
2020-04-17 10:20:00,78.96,78.96,78.63,78.78,12248.0,71.9842,71.9842,71.6833,71.8201,12248.0
2020-04-17 10:25:00,78.78,79.14,78.78,78.95,18066.0,71.8201,72.1483,71.8201,71.9751,18066.0
2020-04-17 10:30:00,78.92,78.95,78.66,78.77,8521.0,71.9477,71.9751,71.7107,71.811,8521.0
2020-04-17 10:35:00,78.7,78.77,78.47,78.65,9527.0,71.7472,71.811,71.5375,71.7016,9527.0
2020-04-17 10:40:00,78.73,78.96,78.65,78.7,10699.0,71.7745,71.9842,71.7016,71.7472,10699.0
2020-04-17 10:45:00,78.67,78.67,78.53,78.57,8992.0,71.7198,71.7198,71.5922,71.6286,8992.0
2020-04-17 10:50:00,78.56,78.78,78.55,78.76,9133.0,71.6195,71.8201,71.6104,71.8018,9133.0
2020-04-17 10:55:00,78.76,78.89,78.7,78.7,7064.0,71.8018,71.9204,71.7472,71.7472,7064.0
2020-04-17 11:00:00,78.7,79.02,78.64,78.92,17697.0,71.7472,72.0389,71.6925,71.9477,17697.0
2020-04-17 11:05:00,78.91,78.98,78.79,78.9,20305.0,71.9386,72.0024,71.8292,71.9295,20305.0
2020-04-17 11:10:00,78.89,78.96,78.52,78.67,11026.0,71.9204,71.9842,71.5831,71.7198,11026.0
2020-04-17 11:15:00,78.67,78.74,78.4,78.51,12762.0,71.7198,71.7836,71.4737,71.5739,12762.0
2020-04-17 11:20:00,78.51,78.56,78.26,78.43,11892.0,71.5739,71.6195,71.346,71.501,11892.0
2020-04-17 11:25:00,78.4,78.42,78.12,78.33,14633.0,71.4737,71.4919,71.2184,71.4098,14633.0
2020-04-17 11:30:00,78.36,78.65,78.32,78.64,13978.0,71.4372,71.7016,71.4007,71.6925,13978.0
2020-04-17 11:35:00,78.67,78.88,78.65,78.74,18450.0,71.7198,71.9112,71.7016,71.7836,18450.0
2020-04-17 11:40:00,78.8,78.93,78.47,78.47,14955.0,71.8383,71.9568,71.5375,71.5375,14955.0
2020-04-17 11:45:00,78.44,78.66,78.44,78.58,6897.0,71.5101,71.7107,71.5101,71.6378,6897.0
2020-04-17 11:50:00,78.59,78.65,78.38,78.58,12098.0,71.6469,71.7016,71.4554,71.6378,12098.0
2020-04-17 11:55:00,78.59,78.65,78.55,78.63,18973.0,71.6469,71.7016,71.6104,71.6833,18973.0
2020-04-17 12:00:00,78.59,78.62,78.39,78.49,58784.0,71.6469,71.6742,71.4645,71.5557,58784.0
2020-04-17 12:05:00,78.51,78.71,78.49,78.56,19879.0,71.5739,71.7563,71.5557,71.6195,19879.0
2020-04-17 12:10:00,78.55,78.72,78.49,78.7,27432.0,71.6104,71.7654,71.5557,71.7472,27432.0
2020-04-17 12:15:00,78.68,78.94,78.64,78.89,42929.0,71.7289,71.9659,71.6925,71.9204,42929.0
2020-04-17 12:20:00,78.88,78.88,78.7,78.8,14487.0,71.9112,71.9112,71.7472,71.8383,14487.0
2020-04-17 12:25:00,78.83,78.85,78.57,78.58,12972.0,71.8657,71.8839,71.6286,71.6378,12972.0
2020-04-17 12:30:00,78.58,78.78,78.57,78.72,6794.0,71.6378,71.8201,71.6286,71.7654,6794.0
2020-04-17 12:35:00,78.7,78.98,78.7,78.96,5728.0,71.7472,72.0024,71.7472,71.9842,5728.0
2020-04-17 12:40:00,78.94,79.01,78.92,78.95,10863.0,71.9659,72.0298,71.9477,71.9751,10863.0
2020-04-17 12:45:00,78.95,79.17,78.86,79.13,9482.0,71.9751,72.1756,71.893,72.1392,9482.0
2020-04-17 12:50:00,79.11,79.14,79.06,79.08,8477.0,72.1209,72.1483,72.0753,72.0936,8477.0
2020-04-17 12:55:00,79.07,79.08,78.87,78.95,4336.0,72.0845,72.0936,71.9021,71.9751,4336.0
2020-04-17 13:00:00,78.92,79.01,78.82,78.88,8549.0,71.9477,72.0298,71.8565,71.9112,8549.0
2020-04-17 13:05:00,78.88,79.03,78.82,79.03,15797.0,71.9112,72.048,71.8565,72.048,15797.0
2020-04-17 13:10:00,79.05,79.09,78.92,79.09,9535.0,72.0662,72.1027,71.9477,72.1027,9535.0
2020-04-17 13:15:00,79.11,79.3,79.09,79.26,15107.0,72.1209,72.2941,72.1027,72.2577,15107.0
2020-04-17 13:20:00,79.2,79.2,78.91,78.91,5896.0,72.203,72.203,71.9386,71.9386,5896.0
2020-04-17 13:25:00,78.9,78.97,78.81,78.84,15931.0,71.9295,71.9933,71.8474,71.8748,15931.0
2020-04-17 13:30:00,78.85,79.02,78.75,78.93,29049.0,71.8839,72.0389,71.7927,71.9568,29049.0
2020-04-17 13:35:00,78.92,79.15,78.83,79.09,13552.0,71.9477,72.1574,71.8657,72.1027,13552.0
2020-04-17 13:40:00,79.06,79.15,78.86,78.87,24397.0,72.0753,72.1574,71.893,71.9021,24397.0
2020-04-17 13:45:00,78.87,78.87,78.59,78.59,29256.0,71.9021,71.9021,71.6469,71.6469,29256.0
2020-04-17 13:50:00,78.57,78.63,78.5,78.63,16132.0,71.6286,71.6833,71.5648,71.6833,16132.0
2020-04-17 13:55:00,78.6,78.88,78.6,78.88,25283.0,71.656,71.9112,71.656,71.9112,25283.0
2020-04-17 14:00:00,78.86,78.86,78.63,78.63,10730.0,71.893,71.893,71.6833,71.6833,10730.0
2020-04-17 14:05:00,78.63,78.75,78.63,78.66,36497.0,71.6833,71.7927,71.6833,71.7107,36497.0
2020-04-17 14:10:00,78.65,78.7,78.48,78.51,24632.0,71.7016,71.7472,71.5466,71.5739,24632.0
2020-04-17 14:15:00,78.52,78.58,78.46,78.55,16358.0,71.5831,71.6378,71.5284,71.6104,16358.0
2020-04-17 14:20:00,78.54,78.82,78.54,78.69,18856.0,71.6013,71.8565,71.6013,71.738,18856.0
2020-04-17 14:25:00,78.67,78.69,78.5,78.5,16496.0,71.7198,71.738,71.5648,71.5648,16496.0
2020-04-17 14:30:00,78.46,78.51,78.29,78.49,12479.0,71.5284,71.5739,71.3734,71.5557,12479.0
2020-04-17 14:35:00,78.49,78.49,78.38,78.48,25942.0,71.5557,71.5557,71.4554,71.5466,25942.0
2020-04-17 14:40:00,78.49,78.97,78.42,78.94,45751.0,71.5557,71.9933,71.4919,71.9659,45751.0
2020-04-17 14:45:00,78.95,79.08,78.87,78.87,29325.0,71.9751,72.0936,71.9021,71.9021,29325.0
2020-04-17 14:50:00,78.89,78.9,78.55,78.55,19546.0,71.9204,71.9295,71.6104,71.6104,19546.0
2020-04-17 14:55:00,78.56,78.57,78.48,78.54,14003.0,71.6195,71.6286,71.5466,71.6013,14003.0
2020-04-17 15:00:00,78.52,78.52,78.4,78.41,37027.0,71.5831,71.5831,71.4737,71.4828,37027.0
2020-04-17 15:05:00,78.4,78.53,78.38,78.5,21165.0,71.4737,71.5922,71.4554,71.5648,21165.0
2020-04-17 15:10:00,78.52,78.53,78.45,78.47,14583.0,71.5831,71.5922,71.5192,71.5375,14583.0
2020-04-17 15:15:00,78.47,78.72,78.46,78.71,14450.0,71.5375,71.7654,71.5284,71.7563,14450.0
2020-04-17 15:20:00,78.72,78.76,78.63,78.66,18061.0,71.7654,71.8018,71.6833,71.7107,18061.0
2020-04-17 15:25:00,78.67,78.74,78.58,78.66,22436.0,71.7198,71.7836,71.6378,71.7107,22436.0
2020-04-17 15:30:00,78.67,78.92,78.65,78.9,41116.0,71.7198,71.9477,71.7016,71.9295,41116.0
2020-04-17 15:35:00,78.9,79.04,78.85,78.98,25804.0,71.9295,72.0571,71.8839,72.0024,25804.0
2020-04-17 15:40:00,78.96,79.11,78.95,79.11,42584.0,71.9842,72.1209,71.9751,72.1209,42584.0
2020-04-17 15:45:00,79.11,79.39,79.09,79.31,28931.0,72.1209,72.3762,72.1027,72.3033,28931.0
2020-04-17 15:50:00,79.31,79.67,79.31,79.42,85123.0,72.3033,72.6315,72.3033,72.4035,85123.0
2020-04-17 15:55:00,79.41,79.43,79.07,79.25,107385.0,72.3944,72.4127,72.0845,72.2486,107385.0
2020-04-20 09:30:00,77.53,77.53,76.71,76.78,42824.0,70.6805,70.6805,69.933,69.9968,42824.0
2020-04-20 09:35:00,77.17,77.52,76.84,77.33,11340.0,70.3523,70.6714,70.0515,70.4982,11340.0
2020-04-20 09:40:00,77.46,78.03,77.46,77.86,16670.0,70.6167,71.1363,70.6167,70.9814,16670.0
2020-04-20 09:45:00,77.91,78.4,77.86,78.29,14488.0,71.0269,71.4737,70.9814,71.3734,14488.0
2020-04-20 09:50:00,78.34,78.59,77.95,78.06,22155.0,71.419,71.6469,71.0634,71.1637,22155.0
2020-04-20 09:55:00,78.15,78.5,77.97,78.38,16097.0,71.2457,71.5648,71.0816,71.4554,16097.0
2020-04-20 10:00:00,78.35,78.35,77.91,78.09,18848.0,71.4281,71.4281,71.0269,71.191,18848.0
2020-04-20 10:05:00,78.09,78.24,77.96,78.12,7695.0,71.191,71.3278,71.0725,71.2184,7695.0
2020-04-20 10:10:00,78.18,78.35,78.13,78.31,18225.0,71.2731,71.4281,71.2275,71.3916,18225.0
2020-04-20 10:15:00,78.26,78.26,77.99,78.05,18443.0,71.346,71.346,71.0999,71.1546,18443.0
2020-04-20 10:20:00,78.1,78.15,77.96,78.04,8737.0,71.2002,71.2457,71.0725,71.1455,8737.0
2020-04-20 10:25:00,78.07,78.3,77.9,78.22,60076.0,71.1728,71.3825,71.0178,71.3096,60076.0
2020-04-20 10:30:00,78.23,78.42,78.19,78.38,19616.0,71.3187,71.4919,71.2822,71.4554,19616.0
2020-04-20 10:35:00,78.32,78.5,78.12,78.12,6830.0,71.4007,71.5648,71.2184,71.2184,6830.0
2020-04-20 10:40:00,78.2,78.54,78.17,78.46,17750.0,71.2913,71.6013,71.264,71.5284,17750.0
2020-04-20 10:45:00,78.49,79.05,78.49,78.99,24238.0,71.5557,72.0662,71.5557,72.0115,24238.0
2020-04-20 10:50:00,79.02,79.11,78.87,79.08,10751.0,72.0389,72.1209,71.9021,72.0936,10751.0
2020-04-20 10:55:00,79.09,79.29,79.09,79.18,10086.0,72.1027,72.285,72.1027,72.1847,10086.0
2020-04-20 11:00:00,79.14,79.26,79.02,79.13,19991.0,72.1483,72.2577,72.0389,72.1392,19991.0
2020-04-20 11:05:00,79.13,79.24,78.95,79.02,7869.0,72.1392,72.2394,71.9751,72.0389,7869.0
2020-04-20 11:10:00,79.0,79.06,78.78,78.87,7998.0,72.0206,72.0753,71.8201,71.9021,7998.0
2020-04-20 11:15:00,78.84,79.02,78.84,78.9,13662.0,71.8748,72.0389,71.8748,71.9295,13662.0
2020-04-20 11:20:00,78.9,79.09,78.85,79.03,7385.0,71.9295,72.1027,71.8839,72.048,7385.0
2020-04-20 11:25:00,79.02,79.11,78.95,79.11,9700.0,72.0389,72.1209,71.9751,72.1209,9700.0
2020-04-20 11:30:00,79.1,79.14,78.99,79.14,8150.0,72.1118,72.1483,72.0115,72.1483,8150.0
2020-04-20 11:35:00,79.15,79.43,79.15,79.37,10325.0,72.1574,72.4127,72.1574,72.358,10325.0
2020-04-20 11:40:00,79.4,79.44,79.31,79.38,8019.0,72.3853,72.4218,72.3033,72.3671,8019.0
2020-04-20 11:45:00,79.43,79.45,79.25,79.26,8851.0,72.4127,72.4309,72.2486,72.2577,8851.0
2020-04-20 11:50:00,79.25,79.25,79.07,79.1,15248.0,72.2486,72.2486,72.0845,72.1118,15248.0
2020-04-20 11:55:00,79.11,79.22,79.01,79.07,12591.0,72.1209,72.2212,72.0298,72.0845,12591.0
2020-04-20 12:00:00,79.12,79.12,78.89,79.03,39607.0,72.13,72.13,71.9204,72.048,39607.0
2020-04-20 12:05:00,79.04,79.24,79.04,79.22,26856.0,72.0571,72.2394,72.0571,72.2212,26856.0
2020-04-20 12:10:00,79.2,79.24,78.94,78.98,37598.0,72.203,72.2394,71.9659,72.0024,37598.0
2020-04-20 12:15:00,79.01,79.08,78.99,79.05,11191.0,72.0298,72.0936,72.0115,72.0662,11191.0
2020-04-20 12:20:00,79.04,79.04,78.9,79.01,7835.0,72.0571,72.0571,71.9295,72.0298,7835.0
2020-04-20 12:25:00,79.02,79.12,78.94,79.0,14690.0,72.0389,72.13,71.9659,72.0206,14690.0
2020-04-20 12:30:00,79.02,79.19,79.0,79.13,9963.0,72.0389,72.1939,72.0206,72.1392,9963.0
2020-04-20 12:35:00,79.13,79.27,79.07,79.21,9080.0,72.1392,72.2668,72.0845,72.2121,9080.0
2020-04-20 12:40:00,79.23,79.26,79.14,79.19,9108.0,72.2303,72.2577,72.1483,72.1939,9108.0
2020-04-20 12:45:00,79.19,79.38,79.16,79.38,9173.0,72.1939,72.3671,72.1665,72.3671,9173.0
2020-04-20 12:50:00,79.36,79.36,79.06,79.06,6850.0,72.3488,72.3488,72.0753,72.0753,6850.0
2020-04-20 12:55:00,79.05,79.2,79.0,79.03,20990.0,72.0662,72.203,72.0206,72.048,20990.0
2020-04-20 13:00:00,79.05,79.08,78.85,78.89,16707.0,72.0662,72.0936,71.8839,71.9204,16707.0
2020-04-20 13:05:00,78.89,79.01,78.89,78.96,5991.0,71.9204,72.0298,71.9204,71.9842,5991.0
2020-04-20 13:10:00,78.94,78.97,78.74,78.76,35349.0,71.9659,71.9933,71.7836,71.8018,35349.0
2020-04-20 13:15:00,78.78,78.99,78.74,78.87,17986.0,71.8201,72.0115,71.7836,71.9021,17986.0
2020-04-20 13:20:00,78.87,78.99,78.84,78.91,12370.0,71.9021,72.0115,71.8748,71.9386,12370.0
2020-04-20 13:25:00,78.9,78.99,78.86,78.91,9369.0,71.9295,72.0115,71.893,71.9386,9369.0
2020-04-20 13:30:00,78.91,78.91,78.69,78.76,12912.0,71.9386,71.9386,71.738,71.8018,12912.0
2020-04-20 13:35:00,78.8,78.8,78.61,78.69,3963.0,71.8383,71.8383,71.6651,71.738,3963.0
2020-04-20 13:40:00,78.69,78.91,78.68,78.91,9657.0,71.738,71.9386,71.7289,71.9386,9657.0
2020-04-20 13:45:00,78.88,78.93,78.84,78.89,9630.0,71.9112,71.9568,71.8748,71.9204,9630.0
2020-04-20 13:50:00,78.92,79.04,78.85,78.96,14731.0,71.9477,72.0571,71.8839,71.9842,14731.0
2020-04-20 13:55:00,78.95,78.96,78.86,78.95,9619.0,71.9751,71.9842,71.893,71.9751,9619.0
2020-04-20 14:00:00,78.93,78.99,78.84,78.92,10685.0,71.9568,72.0115,71.8748,71.9477,10685.0
2020-04-20 14:05:00,78.92,78.93,78.72,78.81,34510.0,71.9477,71.9568,71.7654,71.8474,34510.0
2020-04-20 14:10:00,78.82,78.82,78.47,78.71,83322.0,71.8565,71.8565,71.5375,71.7563,83322.0
2020-04-20 14:15:00,78.72,78.73,78.54,78.65,20781.0,71.7654,71.7745,71.6013,71.7016,20781.0
2020-04-20 14:20:00,78.65,78.68,78.47,78.48,23406.0,71.7016,71.7289,71.5375,71.5466,23406.0
2020-04-20 14:25:00,78.47,78.52,78.21,78.26,24278.0,71.5375,71.5831,71.3004,71.346,24278.0
2020-04-20 14:30:00,78.31,78.6,78.31,78.44,19221.0,71.3916,71.656,71.3916,71.5101,19221.0
2020-04-20 14:35:00,78.42,78.5,78.41,78.42,13413.0,71.4919,71.5648,71.4828,71.4919,13413.0
2020-04-20 14:40:00,78.42,78.49,78.22,78.28,36786.0,71.4919,71.5557,71.3096,71.3643,36786.0
2020-04-20 14:45:00,78.3,78.45,78.19,78.44,13413.0,71.3825,71.5192,71.2822,71.5101,13413.0
2020-04-20 14:50:00,78.43,78.43,78.15,78.17,29185.0,71.501,71.501,71.2457,71.264,29185.0
2020-04-20 14:55:00,78.18,78.21,77.94,77.96,23706.0,71.2731,71.3004,71.0543,71.0725,23706.0
2020-04-20 15:00:00,77.97,78.33,77.97,78.15,12917.0,71.0816,71.4098,71.0816,71.2457,12917.0
2020-04-20 15:05:00,78.17,78.17,77.9,78.05,28863.0,71.264,71.264,71.0178,71.1546,28863.0
2020-04-20 15:10:00,78.06,78.15,77.85,77.9,12517.0,71.1637,71.2457,70.9722,71.0178,12517.0
2020-04-20 15:15:00,77.86,78.02,77.8,77.83,14091.0,70.9814,71.1272,70.9267,70.954,14091.0
2020-04-20 15:20:00,77.87,78.14,77.82,78.13,13830.0,70.9905,71.2366,70.9449,71.2275,13830.0
2020-04-20 15:25:00,78.12,78.26,77.99,78.25,14866.0,71.2184,71.346,71.0999,71.3369,14866.0
2020-04-20 15:30:00,78.23,78.53,78.16,78.51,18989.0,71.3187,71.5922,71.2549,71.5739,18989.0
2020-04-20 15:35:00,78.5,78.51,78.23,78.24,12932.0,71.5648,71.5739,71.3187,71.3278,12932.0
2020-04-20 15:40:00,78.25,78.41,78.22,78.31,29200.0,71.3369,71.4828,71.3096,71.3916,29200.0
2020-04-20 15:45:00,78.31,78.47,78.21,78.47,27293.0,71.3916,71.5375,71.3004,71.5375,27293.0
2020-04-20 15:50:00,78.47,78.47,77.96,78.17,87119.0,71.5375,71.5375,71.0725,71.264,87119.0
2020-04-20 15:55:00,78.17,78.23,77.86,77.89,114474.0,71.264,71.3187,70.9814,71.0087,114474.0
2020-04-21 09:30:00,76.71,76.73,75.8,76.51,91714.0,69.933,69.9512,69.1034,69.7506,91714.0
2020-04-21 09:35:00,76.48,76.6,76.33,76.35,87350.0,69.7233,69.8327,69.5865,69.6048,87350.0
2020-04-21 09:40:00,76.42,76.85,76.31,76.76,26914.0,69.6686,70.0606,69.5683,69.9785,26914.0
2020-04-21 09:45:00,76.74,77.08,76.61,77.02,28713.0,69.9603,70.2703,69.8418,70.2156,28713.0
2020-04-21 09:50:00,77.0,77.27,76.77,77.2,19970.0,70.1973,70.4435,69.9877,70.3797,19970.0
2020-04-21 09:55:00,77.24,77.86,77.2,77.73,33356.0,70.4161,70.9814,70.3797,70.8628,33356.0
2020-04-21 10:00:00,77.79,77.83,77.49,77.6,20958.0,70.9175,70.954,70.644,70.7443,20958.0
2020-04-21 10:05:00,77.65,77.66,77.07,77.3,24113.0,70.7899,70.799,70.2612,70.4708,24113.0
2020-04-21 10:10:00,77.26,77.38,77.13,77.21,10416.0,70.4344,70.5438,70.3159,70.3888,10416.0
2020-04-21 10:15:00,77.13,77.29,76.88,76.97,31115.0,70.3159,70.4617,70.0879,70.17,31115.0
2020-04-21 10:20:00,77.03,77.38,77.03,77.36,13379.0,70.2247,70.5438,70.2247,70.5255,13379.0
2020-04-21 10:25:00,77.32,77.46,77.16,77.3,13782.0,70.4891,70.6167,70.3432,70.4708,13782.0
2020-04-21 10:30:00,77.36,77.45,77.13,77.14,10287.0,70.5255,70.6076,70.3159,70.325,10287.0
2020-04-21 10:35:00,77.15,77.29,77.04,77.21,10288.0,70.3341,70.4617,70.2338,70.3888,10288.0
2020-04-21 10:40:00,77.23,77.43,77.14,77.35,14439.0,70.407,70.5894,70.325,70.5164,14439.0
2020-04-21 10:45:00,77.32,77.42,77.11,77.11,14038.0,70.4891,70.5802,70.2976,70.2976,14038.0
2020-04-21 10:50:00,77.15,77.29,77.13,77.18,38503.0,70.3341,70.4617,70.3159,70.3614,38503.0
2020-04-21 10:55:00,77.18,77.25,77.12,77.17,18794.0,70.3614,70.4253,70.3067,70.3523,18794.0
2020-04-21 11:00:00,77.15,77.19,76.99,77.05,18411.0,70.3341,70.3706,70.1882,70.2429,18411.0
2020-04-21 11:05:00,77.05,77.27,76.97,77.18,23588.0,70.2429,70.4435,70.17,70.3614,23588.0
2020-04-21 11:10:00,77.18,77.18,76.79,76.8,16342.0,70.3614,70.3614,70.0059,70.015,16342.0
2020-04-21 11:15:00,76.8,76.9,76.71,76.9,14155.0,70.015,70.1062,69.933,70.1062,14155.0
2020-04-21 11:20:00,76.88,77.17,76.84,76.85,14346.0,70.0879,70.3523,70.0515,70.0606,14346.0
2020-04-21 11:25:00,76.84,76.91,76.55,76.6,34770.0,70.0515,70.1153,69.7871,69.8327,34770.0
2020-04-21 11:30:00,76.6,77.08,76.6,76.77,35535.0,69.8327,70.2703,69.8327,69.9877,35535.0
2020-04-21 11:35:00,76.72,76.83,76.6,76.73,18190.0,69.9421,70.0424,69.8327,69.9512,18190.0
2020-04-21 11:40:00,76.73,76.88,76.63,76.68,15427.0,69.9512,70.0879,69.86,69.9056,15427.0
2020-04-21 11:45:00,76.69,76.81,76.63,76.77,12274.0,69.9147,70.0241,69.86,69.9877,12274.0
2020-04-21 11:50:00,76.77,76.88,76.65,76.85,9177.0,69.9877,70.0879,69.8783,70.0606,9177.0
2020-04-21 11:55:00,76.83,77.08,76.78,77.08,13348.0,70.0424,70.2703,69.9968,70.2703,13348.0
2020-04-21 12:00:00,77.02,77.09,76.95,77.02,5975.0,70.2156,70.2794,70.1518,70.2156,5975.0
2020-04-21 12:05:00,77.07,77.16,76.93,76.93,10946.0,70.2612,70.3432,70.1335,70.1335,10946.0
2020-04-21 12:10:00,76.96,77.17,76.93,77.06,10202.0,70.1609,70.3523,70.1335,70.252,10202.0
2020-04-21 12:15:00,77.05,77.12,76.91,76.93,9420.0,70.2429,70.3067,70.1153,70.1335,9420.0
2020-04-21 12:20:00,76.91,76.92,76.75,76.76,17100.0,70.1153,70.1244,69.9694,69.9785,17100.0
2020-04-21 12:25:00,76.74,76.84,76.72,76.81,14060.0,69.9603,70.0515,69.9421,70.0241,14060.0
2020-04-21 12:30:00,76.81,76.85,76.5,76.58,28847.0,70.0241,70.0606,69.7415,69.8144,28847.0
2020-04-21 12:35:00,76.61,76.78,76.59,76.73,11823.0,69.8418,69.9968,69.8236,69.9512,11823.0
2020-04-21 12:40:00,76.73,76.82,76.73,76.79,9831.0,69.9512,70.0332,69.9512,70.0059,9831.0
2020-04-21 12:45:00,76.77,76.89,76.6,76.89,11285.0,69.9877,70.0971,69.8327,70.0971,11285.0
2020-04-21 12:50:00,76.84,77.11,76.81,77.04,8200.0,70.0515,70.2976,70.0241,70.2338,8200.0
2020-04-21 12:55:00,77.1,77.11,76.93,77.01,7365.0,70.2885,70.2976,70.1335,70.2065,7365.0
2020-04-21 13:00:00,77.01,77.14,76.98,77.01,10082.0,70.2065,70.325,70.1791,70.2065,10082.0
2020-04-21 13:05:00,77.01,77.01,76.82,76.92,9902.0,70.2065,70.2065,70.0332,70.1244,9902.0
2020-04-21 13:10:00,76.91,76.99,76.76,76.78,11963.0,70.1153,70.1882,69.9785,69.9968,11963.0
2020-04-21 13:15:00,76.81,76.95,76.81,76.93,7808.0,70.0241,70.1518,70.0241,70.1335,7808.0
2020-04-21 13:20:00,76.94,77.16,76.94,77.03,9560.0,70.1426,70.3432,70.1426,70.2247,9560.0
2020-04-21 13:25:00,77.03,77.12,76.96,77.12,8111.0,70.2247,70.3067,70.1609,70.3067,8111.0
2020-04-21 13:30:00,77.06,77.19,76.98,77.19,8642.0,70.252,70.3706,70.1791,70.3706,8642.0
2020-04-21 13:35:00,77.16,77.27,77.08,77.24,8915.0,70.3432,70.4435,70.2703,70.4161,8915.0
2020-04-21 13:40:00,77.24,77.24,77.07,77.12,8837.0,70.4161,70.4161,70.2612,70.3067,8837.0
2020-04-21 13:45:00,77.11,77.11,76.76,76.81,14197.0,70.2976,70.2976,69.9785,70.0241,14197.0
2020-04-21 13:50:00,76.83,77.04,76.83,76.99,12544.0,70.0424,70.2338,70.0424,70.1882,12544.0
2020-04-21 13:55:00,77.05,77.05,76.71,76.76,6724.0,70.2429,70.2429,69.933,69.9785,6724.0
2020-04-21 14:00:00,76.78,76.8,76.61,76.76,7920.0,69.9968,70.015,69.8418,69.9785,7920.0
2020-04-21 14:05:00,76.75,77.04,76.74,76.9,8742.0,69.9694,70.2338,69.9603,70.1062,8742.0
2020-04-21 14:10:00,76.9,77.08,76.88,76.98,7492.0,70.1062,70.2703,70.0879,70.1791,7492.0
2020-04-21 14:15:00,76.98,77.05,76.76,76.82,8665.0,70.1791,70.2429,69.9785,70.0332,8665.0
2020-04-21 14:20:00,76.82,77.3,76.77,77.26,9675.0,70.0332,70.4708,69.9877,70.4344,9675.0
2020-04-21 14:25:00,77.23,77.34,77.13,77.14,8418.0,70.407,70.5073,70.3159,70.325,8418.0
2020-04-21 14:30:00,77.16,77.16,77.0,77.09,11585.0,70.3432,70.3432,70.1973,70.2794,11585.0
2020-04-21 14:35:00,77.09,77.15,76.91,77.06,9073.0,70.2794,70.3341,70.1153,70.252,9073.0
2020-04-21 14:40:00,76.99,76.99,76.82,76.88,15008.0,70.1882,70.1882,70.0332,70.0879,15008.0
2020-04-21 14:45:00,76.9,76.94,76.72,76.78,21651.0,70.1062,70.1426,69.9421,69.9968,21651.0
2020-04-21 14:50:00,76.78,76.9,76.73,76.85,11995.0,69.9968,70.1062,69.9512,70.0606,11995.0
2020-04-21 14:55:00,76.85,76.85,76.71,76.76,22365.0,70.0606,70.0606,69.933,69.9785,22365.0
2020-04-21 15:00:00,76.78,77.01,76.78,77.0,29517.0,69.9968,70.2065,69.9968,70.1973,29517.0
2020-04-21 15:05:00,77.01,77.04,76.66,76.67,16788.0,70.2065,70.2338,69.8874,69.8965,16788.0
2020-04-21 15:10:00,76.67,77.06,76.67,77.02,20233.0,69.8965,70.252,69.8965,70.2156,20233.0
2020-04-21 15:15:00,77.05,77.21,76.94,77.08,21836.0,70.2429,70.3888,70.1426,70.2703,21836.0
2020-04-21 15:20:00,77.05,77.22,77.01,77.01,14710.0,70.2429,70.3979,70.2065,70.2065,14710.0
2020-04-21 15:25:00,77.04,77.1,76.93,76.99,16344.0,70.2338,70.2885,70.1335,70.1882,16344.0
2020-04-21 15:30:00,76.98,77.1,76.82,77.04,23612.0,70.1791,70.2885,70.0332,70.2338,23612.0
2020-04-21 15:35:00,77.02,77.44,77.02,77.27,29050.0,70.2156,70.5985,70.2156,70.4435,29050.0
2020-04-21 15:40:00,77.25,77.3,77.1,77.15,35783.0,70.4253,70.4708,70.2885,70.3341,35783.0
2020-04-21 15:45:00,77.16,77.17,76.85,76.86,37219.0,70.3432,70.3523,70.0606,70.0697,37219.0
2020-04-21 15:50:00,76.86,77.1,76.79,76.87,95156.0,70.0697,70.2885,70.0059,70.0788,95156.0
2020-04-21 15:55:00,76.88,77.17,76.87,76.91,130124.0,70.0879,70.3523,70.0788,70.1153,130124.0
2020-04-22 09:30:00,78.92,79.68,78.69,78.91,39617.0,71.9477,72.6406,71.738,71.9386,39617.0
2020-04-22 09:35:00,78.91,79.13,78.39,78.53,16625.0,71.9386,72.1392,71.4645,71.5922,16625.0
2020-04-22 09:40:00,78.42,78.72,78.26,78.43,8248.0,71.4919,71.7654,71.346,71.501,8248.0
2020-04-22 09:45:00,78.46,78.79,78.39,78.49,16995.0,71.5284,71.8292,71.4645,71.5557,16995.0
2020-04-22 09:50:00,78.45,78.69,77.88,78.09,14111.0,71.5192,71.738,70.9996,71.191,14111.0
2020-04-22 09:55:00,78.09,78.34,78.05,78.19,16865.0,71.191,71.419,71.1546,71.2822,16865.0
2020-04-22 10:00:00,78.22,78.37,78.07,78.2,28050.0,71.3096,71.4463,71.1728,71.2913,28050.0
2020-04-22 10:05:00,78.18,78.31,78.08,78.23,22209.0,71.2731,71.3916,71.1819,71.3187,22209.0
2020-04-22 10:10:00,78.2,78.34,77.62,77.77,41128.0,71.2913,71.419,70.7626,70.8993,41128.0
2020-04-22 10:15:00,77.74,78.07,77.69,78.07,14441.0,70.872,71.1728,70.8264,71.1728,14441.0
2020-04-22 10:20:00,78.06,78.27,78.06,78.22,11552.0,71.1637,71.3551,71.1637,71.3096,11552.0
2020-04-22 10:25:00,78.19,78.33,77.99,78.01,11606.0,71.2822,71.4098,71.0999,71.1181,11606.0
2020-04-22 10:30:00,78.06,78.13,77.96,78.1,11373.0,71.1637,71.2275,71.0725,71.2002,11373.0
2020-04-22 10:35:00,78.05,78.2,78.03,78.06,9584.0,71.1546,71.2913,71.1363,71.1637,9584.0
2020-04-22 10:40:00,78.07,78.16,78.05,78.1,13544.0,71.1728,71.2549,71.1546,71.2002,13544.0
2020-04-22 10:45:00,78.11,78.16,77.94,78.01,15171.0,71.2093,71.2549,71.0543,71.1181,15171.0
2020-04-22 10:50:00,77.99,78.01,77.69,77.69,15729.0,71.0999,71.1181,70.8264,70.8264,15729.0
2020-04-22 10:55:00,77.71,77.89,77.66,77.74,27508.0,70.8446,71.0087,70.799,70.872,27508.0
2020-04-22 11:00:00,77.76,77.82,77.63,77.72,25266.0,70.8902,70.9449,70.7717,70.8537,25266.0
2020-04-22 11:05:00,77.73,77.82,77.55,77.56,15305.0,70.8628,70.9449,70.6987,70.7079,15305.0
2020-04-22 11:10:00,77.58,77.61,77.49,77.52,25625.0,70.7261,70.7534,70.644,70.6714,25625.0
2020-04-22 11:15:00,77.51,77.89,77.51,77.79,17233.0,70.6623,71.0087,70.6623,70.9175,17233.0
2020-04-22 11:20:00,77.79,77.82,77.67,77.8,21088.0,70.9175,70.9449,70.8081,70.9267,21088.0
2020-04-22 11:25:00,77.79,77.93,77.74,77.93,9889.0,70.9175,71.0452,70.872,71.0452,9889.0
2020-04-22 11:30:00,77.87,78.14,77.87,78.1,12111.0,70.9905,71.2366,70.9905,71.2002,12111.0
2020-04-22 11:35:00,78.06,78.16,78.03,78.16,9593.0,71.1637,71.2549,71.1363,71.2549,9593.0
2020-04-22 11:40:00,78.17,78.39,78.11,78.25,13184.0,71.264,71.4645,71.2093,71.3369,13184.0
2020-04-22 11:45:00,78.27,78.29,78.21,78.24,11803.0,71.3551,71.3734,71.3004,71.3278,11803.0
2020-04-22 11:50:00,78.24,78.41,78.22,78.38,11529.0,71.3278,71.4828,71.3096,71.4554,11529.0
2020-04-22 11:55:00,78.35,78.41,78.24,78.31,14823.0,71.4281,71.4828,71.3278,71.3916,14823.0
2020-04-22 12:00:00,78.33,78.49,78.33,78.45,13053.0,71.4098,71.5557,71.4098,71.5192,13053.0
2020-04-22 12:05:00,78.45,78.51,78.21,78.21,11966.0,71.5192,71.5739,71.3004,71.3004,11966.0
2020-04-22 12:10:00,78.23,78.3,78.0,78.06,20137.0,71.3187,71.3825,71.109,71.1637,20137.0
2020-04-22 12:15:00,78.05,78.26,78.05,78.2,12588.0,71.1546,71.346,71.1546,71.2913,12588.0
2020-04-22 12:20:00,78.22,78.26,78.14,78.23,16779.0,71.3096,71.346,71.2366,71.3187,16779.0
2020-04-22 12:25:00,78.24,78.28,78.15,78.22,33860.0,71.3278,71.3643,71.2457,71.3096,33860.0
2020-04-22 12:30:00,78.22,78.3,78.13,78.17,50649.0,71.3096,71.3825,71.2275,71.264,50649.0
2020-04-22 12:35:00,78.19,78.21,78.04,78.06,27299.0,71.2822,71.3004,71.1455,71.1637,27299.0
2020-04-22 12:40:00,78.05,78.2,78.02,78.03,45751.0,71.1546,71.2913,71.1272,71.1363,45751.0
2020-04-22 12:45:00,78.02,78.07,77.88,77.88,33688.0,71.1272,71.1728,70.9996,70.9996,33688.0
2020-04-22 12:50:00,77.88,77.92,77.75,77.85,60824.0,70.9996,71.0361,70.8811,70.9722,60824.0
2020-04-22 12:55:00,77.85,78.04,77.79,78.04,36592.0,70.9722,71.1455,70.9175,71.1455,36592.0
2020-04-22 13:00:00,78.09,78.16,77.88,77.92,11800.0,71.191,71.2549,70.9996,71.0361,11800.0
2020-04-22 13:05:00,77.95,77.95,77.64,77.77,12067.0,71.0634,71.0634,70.7808,70.8993,12067.0
2020-04-22 13:10:00,77.79,77.92,77.77,77.81,22072.0,70.9175,71.0361,70.8993,70.9358,22072.0
2020-04-22 13:15:00,77.83,77.89,77.69,77.8,11050.0,70.954,71.0087,70.8264,70.9267,11050.0
2020-04-22 13:20:00,77.81,77.89,77.78,77.84,7863.0,70.9358,71.0087,70.9084,70.9631,7863.0
2020-04-22 13:25:00,77.82,78.01,77.82,78.01,8522.0,70.9449,71.1181,70.9449,71.1181,8522.0
2020-04-22 13:30:00,78.01,78.07,77.93,77.95,10646.0,71.1181,71.1728,71.0452,71.0634,10646.0
2020-04-22 13:35:00,77.95,78.0,77.79,77.84,17939.0,71.0634,71.109,70.9175,70.9631,17939.0
2020-04-22 13:40:00,77.85,77.95,77.81,77.93,12431.0,70.9722,71.0634,70.9358,71.0452,12431.0
2020-04-22 13:45:00,77.94,77.95,77.76,77.79,16346.0,71.0543,71.0634,70.8902,70.9175,16346.0
2020-04-22 13:50:00,77.76,77.91,77.74,77.9,11494.0,70.8902,71.0269,70.872,71.0178,11494.0
2020-04-22 13:55:00,77.9,77.95,77.85,77.92,8784.0,71.0178,71.0634,70.9722,71.0361,8784.0
2020-04-22 14:00:00,77.92,78.16,77.87,78.16,14445.0,71.0361,71.2549,70.9905,71.2549,14445.0
2020-04-22 14:05:00,78.16,78.23,78.01,78.09,11840.0,71.2549,71.3187,71.1181,71.191,11840.0
2020-04-22 14:10:00,78.11,78.14,78.07,78.13,6601.0,71.2093,71.2366,71.1728,71.2275,6601.0
2020-04-22 14:15:00,78.09,78.11,78.01,78.05,10313.0,71.191,71.2093,71.1181,71.1546,10313.0
2020-04-22 14:20:00,78.05,78.25,78.05,78.24,6531.0,71.1546,71.3369,71.1546,71.3278,6531.0
2020-04-22 14:25:00,78.23,78.24,78.03,78.1,9523.0,71.3187,71.3278,71.1363,71.2002,9523.0
2020-04-22 14:30:00,78.12,78.31,78.1,78.31,9780.0,71.2184,71.3916,71.2002,71.3916,9780.0
2020-04-22 14:35:00,78.32,78.35,78.2,78.22,17970.0,71.4007,71.4281,71.2913,71.3096,17970.0
2020-04-22 14:40:00,78.2,78.31,78.17,78.23,14139.0,71.2913,71.3916,71.264,71.3187,14139.0
2020-04-22 14:45:00,78.21,78.25,78.16,78.22,7740.0,71.3004,71.3369,71.2549,71.3096,7740.0
2020-04-22 14:50:00,78.21,78.26,78.08,78.09,11570.0,71.3004,71.346,71.1819,71.191,11570.0
2020-04-22 14:55:00,78.07,78.2,78.05,78.15,11261.0,71.1728,71.2913,71.1546,71.2457,11261.0
2020-04-22 15:00:00,78.16,78.27,78.07,78.27,8020.0,71.2549,71.3551,71.1728,71.3551,8020.0
2020-04-22 15:05:00,78.24,78.26,78.13,78.22,9244.0,71.3278,71.346,71.2275,71.3096,9244.0
2020-04-22 15:10:00,78.22,78.23,78.14,78.14,7763.0,71.3096,71.3187,71.2366,71.2366,7763.0
2020-04-22 15:15:00,78.14,78.3,78.1,78.27,17153.0,71.2366,71.3825,71.2002,71.3551,17153.0
2020-04-22 15:20:00,78.27,78.44,78.24,78.35,17667.0,71.3551,71.5101,71.3278,71.4281,17667.0
2020-04-22 15:25:00,78.36,78.39,78.29,78.29,17623.0,71.4372,71.4645,71.3734,71.3734,17623.0
2020-04-22 15:30:00,78.3,78.37,78.11,78.22,19706.0,71.3825,71.4463,71.2093,71.3096,19706.0
2020-04-22 15:35:00,78.22,78.39,78.22,78.38,25366.0,71.3096,71.4645,71.3096,71.4554,25366.0
2020-04-22 15:40:00,78.38,78.53,78.35,78.49,27854.0,71.4554,71.5922,71.4281,71.5557,27854.0
2020-04-22 15:45:00,78.48,78.5,78.11,78.33,60303.0,71.5466,71.5648,71.2093,71.4098,60303.0
2020-04-22 15:50:00,78.21,78.37,77.95,78.08,118418.0,71.3004,71.4463,71.0634,71.1819,118418.0
2020-04-22 15:55:00,78.09,78.09,77.54,77.65,208974.0,71.191,71.191,70.6896,70.7899,208974.0
2020-04-23 09:30:00,78.78,78.8,78.03,78.56,39008.0,71.8201,71.8383,71.1363,71.6195,39008.0
2020-04-23 09:35:00,78.53,79.01,78.51,79.01,5799.0,71.5922,72.0298,71.5739,72.0298,5799.0
2020-04-23 09:40:00,78.93,79.19,78.75,78.76,5573.0,71.9568,72.1939,71.7927,71.8018,5573.0
2020-04-23 09:45:00,78.84,78.99,78.62,78.77,14419.0,71.8748,72.0115,71.6742,71.811,14419.0
2020-04-23 09:50:00,78.72,78.74,78.38,78.38,8140.0,71.7654,71.7836,71.4554,71.4554,8140.0
2020-04-23 09:55:00,78.38,78.68,78.34,78.68,41567.0,71.4554,71.7289,71.419,71.7289,41567.0
2020-04-23 10:00:00,78.72,78.82,78.45,78.66,14770.0,71.7654,71.8565,71.5192,71.7107,14770.0
2020-04-23 10:05:00,78.59,78.75,78.59,78.74,5605.0,71.6469,71.7927,71.6469,71.7836,5605.0
2020-04-23 10:10:00,78.75,78.97,78.67,78.91,7567.0,71.7927,71.9933,71.7198,71.9386,7567.0
2020-04-23 10:15:00,78.91,79.12,78.8,79.09,7084.0,71.9386,72.13,71.8383,72.1027,7084.0
2020-04-23 10:20:00,79.13,79.31,79.11,79.15,14815.0,72.1392,72.3033,72.1209,72.1574,14815.0
2020-04-23 10:25:00,79.19,79.23,79.03,79.1,24416.0,72.1939,72.2303,72.048,72.1118,24416.0
2020-04-23 10:30:00,79.11,79.51,79.11,79.51,15965.0,72.1209,72.4856,72.1209,72.4856,15965.0
2020-04-23 10:35:00,79.47,79.56,79.43,79.53,7921.0,72.4491,72.5312,72.4127,72.5038,7921.0
2020-04-23 10:40:00,79.56,79.98,79.54,79.9,8455.0,72.5312,72.9141,72.5129,72.8411,8455.0
2020-04-23 10:45:00,79.94,80.06,79.83,79.94,13576.0,72.8776,72.987,72.7773,72.8776,13576.0
2020-04-23 10:50:00,79.96,80.1,79.89,80.04,11580.0,72.8958,73.0235,72.832,72.9688,11580.0
2020-04-23 10:55:00,80.02,80.14,79.97,80.0,13618.0,72.9505,73.0599,72.905,72.9323,13618.0
2020-04-23 11:00:00,79.98,80.0,79.78,79.85,32737.0,72.9141,72.9323,72.7317,72.7956,32737.0
2020-04-23 11:05:00,79.85,79.85,79.47,79.6,24689.0,72.7956,72.7956,72.4491,72.5676,24689.0
2020-04-23 11:10:00,79.6,79.72,79.47,79.5,32462.0,72.5676,72.677,72.4491,72.4765,32462.0
2020-04-23 11:15:00,79.5,79.62,79.46,79.62,36357.0,72.4765,72.5859,72.44,72.5859,36357.0
2020-04-23 11:20:00,79.59,79.71,79.5,79.58,5479.0,72.5585,72.6679,72.4765,72.5494,5479.0
2020-04-23 11:25:00,79.56,79.84,79.56,79.78,7336.0,72.5312,72.7864,72.5312,72.7317,7336.0
2020-04-23 11:30:00,79.85,79.85,79.61,79.73,49404.0,72.7956,72.7956,72.5768,72.6862,49404.0
2020-04-23 11:35:00,79.73,79.8,79.42,79.42,45850.0,72.6862,72.75,72.4035,72.4035,45850.0
2020-04-23 11:40:00,79.45,79.64,79.38,79.53,5810.0,72.4309,72.6041,72.3671,72.5038,5810.0
2020-04-23 11:45:00,79.5,79.6,79.4,79.57,6565.0,72.4765,72.5676,72.3853,72.5403,6565.0
2020-04-23 11:50:00,79.57,79.71,79.55,79.65,4423.0,72.5403,72.6679,72.5221,72.6132,4423.0
2020-04-23 11:55:00,79.66,79.83,79.66,79.81,5428.0,72.6223,72.7773,72.6223,72.7591,5428.0
2020-04-23 12:00:00,79.84,79.95,79.75,79.88,3964.0,72.7864,72.8867,72.7044,72.8229,3964.0
2020-04-23 12:05:00,79.9,80.01,79.86,79.97,6934.0,72.8411,72.9414,72.8047,72.905,6934.0
2020-04-23 12:10:00,79.97,79.97,79.86,79.96,18596.0,72.905,72.905,72.8047,72.8958,18596.0
2020-04-23 12:15:00,79.96,80.16,79.96,80.11,8375.0,72.8958,73.0782,72.8958,73.0326,8375.0
2020-04-23 12:20:00,80.12,80.22,80.07,80.22,7808.0,73.0417,73.1329,72.9961,73.1329,7808.0
2020-04-23 12:25:00,80.2,80.29,80.12,80.21,6361.0,73.1146,73.1967,73.0417,73.1237,6361.0
2020-04-23 12:30:00,80.19,80.21,80.08,80.09,3600.0,73.1055,73.1237,73.0052,73.0143,3600.0
2020-04-23 12:35:00,80.1,80.17,80.0,80.14,8882.0,73.0235,73.0873,72.9323,73.0599,8882.0
2020-04-23 12:40:00,80.16,80.17,79.33,79.52,20123.0,73.0782,73.0873,72.3215,72.4947,20123.0
2020-04-23 12:45:00,79.58,79.66,78.7,79.27,29967.0,72.5494,72.6223,71.7472,72.2668,29967.0
2020-04-23 12:50:00,79.2,79.2,78.74,78.96,14698.0,72.203,72.203,71.7836,71.9842,14698.0
2020-04-23 12:55:00,78.98,79.41,78.92,79.34,15525.0,72.0024,72.3944,71.9477,72.3306,15525.0
2020-04-23 13:00:00,79.35,79.54,79.33,79.52,11169.0,72.3397,72.5129,72.3215,72.4947,11169.0
2020-04-23 13:05:00,79.49,79.58,79.46,79.56,15758.0,72.4674,72.5494,72.44,72.5312,15758.0
2020-04-23 13:10:00,79.59,79.76,79.57,79.76,4488.0,72.5585,72.7135,72.5403,72.7135,4488.0
2020-04-23 13:15:00,79.75,79.76,79.5,79.53,10711.0,72.7044,72.7135,72.4765,72.5038,10711.0
2020-04-23 13:20:00,79.5,79.53,79.17,79.29,11646.0,72.4765,72.5038,72.1756,72.285,11646.0
2020-04-23 13:25:00,79.31,79.31,79.05,79.25,9920.0,72.3033,72.3033,72.0662,72.2486,9920.0
2020-04-23 13:30:00,79.24,79.38,79.2,79.36,9607.0,72.2394,72.3671,72.203,72.3488,9607.0
2020-04-23 13:35:00,79.33,79.44,79.27,79.29,7781.0,72.3215,72.4218,72.2668,72.285,7781.0
2020-04-23 13:40:00,79.34,79.36,79.05,79.07,21822.0,72.3306,72.3488,72.0662,72.0845,21822.0
2020-04-23 13:45:00,79.09,79.22,78.9,78.91,17898.0,72.1027,72.2212,71.9295,71.9386,17898.0
2020-04-23 13:50:00,78.92,79.04,78.8,78.86,8847.0,71.9477,72.0571,71.8383,71.893,8847.0
2020-04-23 13:55:00,78.81,79.07,78.78,79.04,9138.0,71.8474,72.0845,71.8201,72.0571,9138.0
2020-04-23 14:00:00,79.05,79.11,78.89,79.1,10803.0,72.0662,72.1209,71.9204,72.1118,10803.0
2020-04-23 14:05:00,79.02,79.08,78.85,78.87,8275.0,72.0389,72.0936,71.8839,71.9021,8275.0
2020-04-23 14:10:00,78.87,79.03,78.7,79.03,10065.0,71.9021,72.048,71.7472,72.048,10065.0
2020-04-23 14:15:00,79.04,79.19,78.99,79.09,20774.0,72.0571,72.1939,72.0115,72.1027,20774.0
2020-04-23 14:20:00,79.07,79.15,79.01,79.15,5409.0,72.0845,72.1574,72.0298,72.1574,5409.0
2020-04-23 14:25:00,79.19,79.26,79.07,79.1,4356.0,72.1939,72.2577,72.0845,72.1118,4356.0
2020-04-23 14:30:00,79.11,79.18,79.03,79.03,5194.0,72.1209,72.1847,72.048,72.048,5194.0
2020-04-23 14:35:00,79.05,79.05,78.87,78.87,5363.0,72.0662,72.0662,71.9021,71.9021,5363.0
2020-04-23 14:40:00,78.89,79.05,78.88,78.91,5575.0,71.9204,72.0662,71.9112,71.9386,5575.0
2020-04-23 14:45:00,78.92,78.99,78.8,78.86,26694.0,71.9477,72.0115,71.8383,71.893,26694.0
2020-04-23 14:50:00,78.91,79.11,78.86,79.01,4980.0,71.9386,72.1209,71.893,72.0298,4980.0
2020-04-23 14:55:00,78.99,79.17,78.99,79.11,4609.0,72.0115,72.1756,72.0115,72.1209,4609.0
2020-04-23 15:00:00,79.08,79.17,79.0,79.08,4541.0,72.0936,72.1756,72.0206,72.0936,4541.0
2020-04-23 15:05:00,79.07,79.08,78.91,78.91,6833.0,72.0845,72.0936,71.9386,71.9386,6833.0
2020-04-23 15:10:00,78.92,78.92,78.64,78.67,10510.0,71.9477,71.9477,71.6925,71.7198,10510.0
2020-04-23 15:15:00,78.69,78.69,78.4,78.44,10568.0,71.738,71.738,71.4737,71.5101,10568.0
2020-04-23 15:20:00,78.44,78.49,78.32,78.45,13478.0,71.5101,71.5557,71.4007,71.5192,13478.0
2020-04-23 15:25:00,78.44,78.65,78.39,78.63,12414.0,71.5101,71.7016,71.4645,71.6833,12414.0
2020-04-23 15:30:00,78.62,78.84,78.43,78.78,17464.0,71.6742,71.8748,71.501,71.8201,17464.0
2020-04-23 15:35:00,78.86,78.86,78.69,78.77,12721.0,71.893,71.893,71.738,71.811,12721.0
2020-04-23 15:40:00,78.8,78.96,78.75,78.76,24431.0,71.8383,71.9842,71.7927,71.8018,24431.0
2020-04-23 15:45:00,78.78,79.03,78.76,79.0,26789.0,71.8201,72.048,71.8018,72.0206,26789.0
2020-04-23 15:50:00,79.0,79.0,78.35,78.41,98571.0,72.0206,72.0206,71.4281,71.4828,98571.0
2020-04-23 15:55:00,78.42,78.43,78.15,78.15,186190.0,71.4919,71.501,71.2457,71.2457,186190.0
2020-04-24 09:30:00,78.98,79.39,78.86,79.21,27029.0,72.0024,72.3762,71.893,72.2121,27029.0
2020-04-24 09:35:00,79.23,79.24,78.75,78.86,9740.0,72.2303,72.2394,71.7927,71.893,9740.0
2020-04-24 09:40:00,78.83,78.88,78.51,78.59,16475.0,71.8657,71.9112,71.5739,71.6469,16475.0
2020-04-24 09:45:00,78.59,78.59,78.21,78.23,16722.0,71.6469,71.6469,71.3004,71.3187,16722.0
2020-04-24 09:50:00,78.22,78.61,78.12,78.49,10115.0,71.3096,71.6651,71.2184,71.5557,10115.0
2020-04-24 09:55:00,78.5,78.52,78.25,78.29,11880.0,71.5648,71.5831,71.3369,71.3734,11880.0
2020-04-24 10:00:00,78.39,78.55,78.35,78.48,5580.0,71.4645,71.6104,71.4281,71.5466,5580.0
2020-04-24 10:05:00,78.52,78.65,78.15,78.16,8085.0,71.5831,71.7016,71.2457,71.2549,8085.0
2020-04-24 10:10:00,78.16,78.26,78.1,78.19,5501.0,71.2549,71.346,71.2002,71.2822,5501.0
2020-04-24 10:15:00,78.14,78.42,78.11,78.42,17447.0,71.2366,71.4919,71.2093,71.4919,17447.0
2020-04-24 10:20:00,78.42,78.45,78.29,78.36,7587.0,71.4919,71.5192,71.3734,71.4372,7587.0
2020-04-24 10:25:00,78.3,78.36,78.16,78.18,10196.0,71.3825,71.4372,71.2549,71.2731,10196.0
2020-04-24 10:30:00,78.2,78.4,78.1,78.38,9236.0,71.2913,71.4737,71.2002,71.4554,9236.0
2020-04-24 10:35:00,78.39,78.49,78.37,78.4,2850.0,71.4645,71.5557,71.4463,71.4737,2850.0
2020-04-24 10:40:00,78.44,78.45,78.29,78.37,3877.0,71.5101,71.5192,71.3734,71.4463,3877.0
2020-04-24 10:45:00,78.39,78.39,78.11,78.16,5970.0,71.4645,71.4645,71.2093,71.2549,5970.0
2020-04-24 10:50:00,78.17,78.3,78.14,78.17,5900.0,71.264,71.3825,71.2366,71.264,5900.0
2020-04-24 10:55:00,78.18,78.18,77.91,78.04,10476.0,71.2731,71.2731,71.0269,71.1455,10476.0
2020-04-24 11:00:00,78.0,78.07,77.9,77.96,9424.0,71.109,71.1728,71.0178,71.0725,9424.0
2020-04-24 11:05:00,77.95,78.01,77.89,77.9,7464.0,71.0634,71.1181,71.0087,71.0178,7464.0
2020-04-24 11:10:00,77.9,77.93,77.75,77.83,10057.0,71.0178,71.0452,70.8811,70.954,10057.0
2020-04-24 11:15:00,77.86,77.98,77.73,77.79,12803.0,70.9814,71.0908,70.8628,70.9175,12803.0
2020-04-24 11:20:00,77.8,77.88,77.76,77.85,3450.0,70.9267,70.9996,70.8902,70.9722,3450.0
2020-04-24 11:25:00,77.85,77.96,77.85,77.88,6904.0,70.9722,71.0725,70.9722,70.9996,6904.0
2020-04-24 11:30:00,77.85,77.94,77.7,77.78,6115.0,70.9722,71.0543,70.8355,70.9084,6115.0
2020-04-24 11:35:00,77.79,77.88,77.77,77.87,8234.0,70.9175,70.9996,70.8993,70.9905,8234.0
2020-04-24 11:40:00,77.87,77.88,77.74,77.83,5041.0,70.9905,70.9996,70.872,70.954,5041.0
2020-04-24 11:45:00,77.83,78.01,77.78,77.97,9973.0,70.954,71.1181,70.9084,71.0816,9973.0
2020-04-24 11:50:00,77.97,77.98,77.81,77.85,9345.0,71.0816,71.0908,70.9358,70.9722,9345.0
2020-04-24 11:55:00,77.85,77.92,77.78,77.91,10810.0,70.9722,71.0361,70.9084,71.0269,10810.0
2020-04-24 12:00:00,77.92,77.99,77.83,77.99,8612.0,71.0361,71.0999,70.954,71.0999,8612.0
2020-04-24 12:05:00,77.98,78.11,77.98,78.09,8293.0,71.0908,71.2093,71.0908,71.191,8293.0
2020-04-24 12:10:00,78.09,78.09,78.01,78.05,125330.0,71.191,71.191,71.1181,71.1546,125330.0
2020-04-24 12:15:00,78.06,78.06,77.91,77.97,16296.0,71.1637,71.1637,71.0269,71.0816,16296.0
2020-04-24 12:20:00,77.96,77.98,77.88,77.92,13443.0,71.0725,71.0908,70.9996,71.0361,13443.0
2020-04-24 12:25:00,77.94,78.05,77.89,78.05,8108.0,71.0543,71.1546,71.0087,71.1546,8108.0
2020-04-24 12:30:00,78.03,78.04,77.97,77.99,10481.0,71.1363,71.1455,71.0816,71.0999,10481.0
2020-04-24 12:35:00,77.98,77.99,77.82,77.99,16889.0,71.0908,71.0999,70.9449,71.0999,16889.0
2020-04-24 12:40:00,77.97,78.17,77.95,78.1,6331.0,71.0816,71.264,71.0634,71.2002,6331.0
2020-04-24 12:45:00,78.12,78.21,78.09,78.11,5044.0,71.2184,71.3004,71.191,71.2093,5044.0
2020-04-24 12:50:00,78.14,78.15,78.08,78.1,6936.0,71.2366,71.2457,71.1819,71.2002,6936.0
2020-04-24 12:55:00,78.11,78.13,78.06,78.11,16344.0,71.2093,71.2275,71.1637,71.2093,16344.0
2020-04-24 13:00:00,78.1,78.11,77.97,77.98,14839.0,71.2002,71.2093,71.0816,71.0908,14839.0
2020-04-24 13:05:00,77.99,77.99,77.88,77.93,6473.0,71.0999,71.0999,70.9996,71.0452,6473.0
2020-04-24 13:10:00,77.89,77.91,77.8,77.91,11700.0,71.0087,71.0269,70.9267,71.0269,11700.0
2020-04-24 13:15:00,77.89,77.9,77.75,77.85,15782.0,71.0087,71.0178,70.8811,70.9722,15782.0
2020-04-24 13:20:00,77.83,77.97,77.78,77.96,12594.0,70.954,71.0816,70.9084,71.0725,12594.0
2020-04-24 13:25:00,77.95,77.99,77.88,77.94,9759.0,71.0634,71.0999,70.9996,71.0543,9759.0
2020-04-24 13:30:00,77.96,77.99,77.84,77.97,16329.0,71.0725,71.0999,70.9631,71.0816,16329.0
2020-04-24 13:35:00,77.98,78.07,77.96,78.06,9830.0,71.0908,71.1728,71.0725,71.1637,9830.0
2020-04-24 13:40:00,78.04,78.18,78.04,78.17,13209.0,71.1455,71.2731,71.1455,71.264,13209.0
2020-04-24 13:45:00,78.17,78.18,78.06,78.11,32790.0,71.264,71.2731,71.1637,71.2093,32790.0
2020-04-24 13:50:00,78.12,78.19,78.04,78.11,36312.0,71.2184,71.2822,71.1455,71.2093,36312.0
2020-04-24 13:55:00,78.11,78.2,78.09,78.17,35233.0,71.2093,71.2913,71.191,71.264,35233.0
2020-04-24 14:00:00,78.14,78.31,78.09,78.23,34767.0,71.2366,71.3916,71.191,71.3187,34767.0
2020-04-24 14:05:00,78.23,78.52,78.2,78.38,82168.0,71.3187,71.5831,71.2913,71.4554,82168.0
2020-04-24 14:10:00,78.36,78.38,78.22,78.27,21780.0,71.4372,71.4554,71.3096,71.3551,21780.0
2020-04-24 14:15:00,78.28,78.51,78.27,78.51,30225.0,71.3643,71.5739,71.3551,71.5739,30225.0
2020-04-24 14:20:00,78.51,78.57,78.45,78.45,6610.0,71.5739,71.6286,71.5192,71.5192,6610.0
2020-04-24 14:25:00,78.48,78.5,78.37,78.46,8350.0,71.5466,71.5648,71.4463,71.5284,8350.0
2020-04-24 14:30:00,78.48,78.62,78.42,78.62,6206.0,71.5466,71.6742,71.4919,71.6742,6206.0
2020-04-24 14:35:00,78.59,78.79,78.58,78.75,7761.0,71.6469,71.8292,71.6378,71.7927,7761.0
2020-04-24 14:40:00,78.79,78.81,78.71,78.73,9585.0,71.8292,71.8474,71.7563,71.7745,9585.0
2020-04-24 14:45:00,78.77,78.86,78.72,78.84,9460.0,71.811,71.893,71.7654,71.8748,9460.0
2020-04-24 14:50:00,78.84,78.92,78.79,78.83,6434.0,71.8748,71.9477,71.8292,71.8657,6434.0
2020-04-24 14:55:00,78.81,78.88,78.79,78.82,8702.0,71.8474,71.9112,71.8292,71.8565,8702.0
2020-04-24 15:00:00,78.82,78.82,78.64,78.67,12273.0,71.8565,71.8565,71.6925,71.7198,12273.0
2020-04-24 15:05:00,78.69,78.84,78.65,78.82,11913.0,71.738,71.8748,71.7016,71.8565,11913.0
2020-04-24 15:10:00,78.83,78.88,78.57,78.63,14835.0,71.8657,71.9112,71.6286,71.6833,14835.0
2020-04-24 15:15:00,78.59,78.7,78.55,78.67,18342.0,71.6469,71.7472,71.6104,71.7198,18342.0
2020-04-24 15:20:00,78.66,78.78,78.55,78.78,16684.0,71.7107,71.8201,71.6104,71.8201,16684.0
2020-04-24 15:25:00,78.76,78.88,78.7,78.88,12474.0,71.8018,71.9112,71.7472,71.9112,12474.0
2020-04-24 15:30:00,78.88,78.9,78.73,78.75,22121.0,71.9112,71.9295,71.7745,71.7927,22121.0
2020-04-24 15:35:00,78.73,78.88,78.69,78.86,27777.0,71.7745,71.9112,71.738,71.893,27777.0
2020-04-24 15:40:00,78.87,79.11,78.86,79.04,24321.0,71.9021,72.1209,71.893,72.0571,24321.0
2020-04-24 15:45:00,79.05,79.09,78.88,78.89,35064.0,72.0662,72.1027,71.9112,71.9204,35064.0
2020-04-24 15:50:00,78.91,79.26,78.62,78.75,93808.0,71.9386,72.2577,71.6742,71.7927,93808.0
2020-04-24 15:55:00,78.74,78.94,78.69,78.86,108217.0,71.7836,71.9659,71.738,71.893,108217.0
2020-04-27 09:30:00,79.24,80.35,79.24,80.22,44743.0,72.2394,73.2514,72.2394,73.1329,44743.0
2020-04-27 09:35:00,80.19,80.66,80.14,80.59,12839.0,73.1055,73.534,73.0599,73.4702,12839.0
2020-04-27 09:40:00,80.67,80.76,80.48,80.51,33939.0,73.5431,73.6252,73.3699,73.3972,33939.0
2020-04-27 09:45:00,80.49,80.95,80.39,80.84,14494.0,73.379,73.7984,73.2878,73.6981,14494.0
2020-04-27 09:50:00,80.91,81.29,80.85,81.13,28269.0,73.7619,74.1083,73.7072,73.9625,28269.0
2020-04-27 09:55:00,81.13,81.32,81.02,81.14,28151.0,73.9625,74.1357,73.8622,73.9716,28151.0
2020-04-27 10:00:00,81.13,81.41,81.13,81.24,25580.0,73.9625,74.2177,73.9625,74.0628,25580.0
2020-04-27 10:05:00,81.27,81.29,81.09,81.21,20093.0,74.0901,74.1083,73.926,74.0354,20093.0
2020-04-27 10:10:00,81.21,81.4,80.96,81.38,17220.0,74.0354,74.2086,73.8075,74.1904,17220.0
2020-04-27 10:15:00,81.38,81.66,81.32,81.63,19546.0,74.1904,74.4456,74.1357,74.4183,19546.0
2020-04-27 10:20:00,81.63,81.75,81.57,81.72,18730.0,74.4183,74.5277,74.3636,74.5003,18730.0
2020-04-27 10:25:00,81.77,81.77,81.57,81.58,21446.0,74.5459,74.5459,74.3636,74.3727,21446.0
2020-04-27 10:30:00,81.57,81.7,81.44,81.44,13449.0,74.3636,74.4821,74.2451,74.2451,13449.0
2020-04-27 10:35:00,81.41,81.56,81.4,81.48,11231.0,74.2177,74.3545,74.2086,74.2815,11231.0
2020-04-27 10:40:00,81.48,81.61,81.44,81.58,16012.0,74.2815,74.4001,74.2451,74.3727,16012.0
2020-04-27 10:45:00,81.56,81.8,81.56,81.75,50656.0,74.3545,74.5733,74.3545,74.5277,50656.0
2020-04-27 10:50:00,81.73,81.99,81.72,81.91,11183.0,74.5095,74.7465,74.5003,74.6736,11183.0
2020-04-27 10:55:00,81.9,81.96,81.64,81.64,14455.0,74.6644,74.7191,74.4274,74.4274,14455.0
2020-04-27 11:00:00,81.65,81.78,81.56,81.65,24756.0,74.4365,74.555,74.3545,74.4365,24756.0
2020-04-27 11:05:00,81.64,81.86,81.55,81.86,21509.0,74.4274,74.628,74.3454,74.628,21509.0
2020-04-27 11:10:00,81.89,81.9,81.63,81.65,14127.0,74.6553,74.6644,74.4183,74.4365,14127.0
2020-04-27 11:15:00,81.66,81.72,81.57,81.71,14072.0,74.4456,74.5003,74.3636,74.4912,14072.0
2020-04-27 11:20:00,81.74,81.76,81.59,81.63,13583.0,74.5186,74.5368,74.3818,74.4183,13583.0
2020-04-27 11:25:00,81.67,81.88,81.67,81.88,9074.0,74.4548,74.6462,74.4548,74.6462,9074.0
2020-04-27 11:30:00,81.85,81.87,81.72,81.86,7656.0,74.6189,74.6371,74.5003,74.628,7656.0
2020-04-27 11:35:00,81.86,81.97,81.74,81.97,11927.0,74.628,74.7283,74.5186,74.7283,11927.0
2020-04-27 11:40:00,81.96,82.2,81.94,82.12,11593.0,74.7191,74.9379,74.7009,74.865,11593.0
2020-04-27 11:45:00,82.12,82.17,82.09,82.15,7176.0,74.865,74.9106,74.8377,74.8924,7176.0
2020-04-27 11:50:00,82.17,82.21,81.99,82.09,10538.0,74.9106,74.9471,74.7465,74.8377,10538.0
2020-04-27 11:55:00,82.15,82.22,82.1,82.16,5932.0,74.8924,74.9562,74.8468,74.9015,5932.0
2020-04-27 12:00:00,82.16,82.2,81.98,81.99,13782.0,74.9015,74.9379,74.7374,74.7465,13782.0
2020-04-27 12:05:00,82.01,82.17,82.0,82.09,8744.0,74.7647,74.9106,74.7556,74.8377,8744.0
2020-04-27 12:10:00,82.11,82.11,81.95,82.1,8184.0,74.8559,74.8559,74.71,74.8468,8184.0
2020-04-27 12:15:00,82.08,82.15,82.04,82.07,9350.0,74.8285,74.8924,74.7921,74.8194,9350.0
2020-04-27 12:20:00,82.07,82.07,81.94,82.03,11814.0,74.8194,74.8194,74.7009,74.783,11814.0
2020-04-27 12:25:00,82.05,82.06,81.95,81.99,9107.0,74.8012,74.8103,74.71,74.7465,9107.0
2020-04-27 12:30:00,82.02,82.14,82.01,82.14,14697.0,74.7738,74.8832,74.7647,74.8832,14697.0
2020-04-27 12:35:00,82.17,82.22,82.13,82.21,8783.0,74.9106,74.9562,74.8741,74.9471,8783.0
2020-04-27 12:40:00,82.22,82.35,82.17,82.34,20049.0,74.9562,75.0747,74.9106,75.0656,20049.0
2020-04-27 12:45:00,82.35,82.51,82.34,82.5,22307.0,75.0747,75.2206,75.0656,75.2114,22307.0
2020-04-27 12:50:00,82.52,82.58,82.38,82.41,9488.0,75.2297,75.2844,75.102,75.1294,9488.0
2020-04-27 12:55:00,82.42,82.53,82.41,82.51,7529.0,75.1385,75.2388,75.1294,75.2206,7529.0
2020-04-27 13:00:00,82.56,82.56,82.31,82.37,10578.0,75.2661,75.2661,75.0382,75.0929,10578.0
2020-04-27 13:05:00,82.4,82.49,82.38,82.48,6206.0,75.1203,75.2023,75.102,75.1932,6206.0
2020-04-27 13:10:00,82.51,82.64,82.5,82.63,6911.0,75.2206,75.3391,75.2114,75.3299,6911.0
2020-04-27 13:15:00,82.62,82.63,82.37,82.37,8508.0,75.3208,75.3299,75.0929,75.0929,8508.0
2020-04-27 13:20:00,82.37,82.47,82.36,82.43,7401.0,75.0929,75.1841,75.0838,75.1476,7401.0
2020-04-27 13:25:00,82.43,82.53,82.4,82.47,13361.0,75.1476,75.2388,75.1203,75.1841,13361.0
2020-04-27 13:30:00,82.46,82.48,82.34,82.34,16266.0,75.175,75.1932,75.0656,75.0656,16266.0
2020-04-27 13:35:00,82.35,82.47,82.31,82.42,12129.0,75.0747,75.1841,75.0382,75.1385,12129.0
2020-04-27 13:40:00,82.46,82.46,82.3,82.3,9645.0,75.175,75.175,75.0291,75.0291,9645.0
2020-04-27 13:45:00,82.34,82.44,82.28,82.39,5989.0,75.0656,75.1567,75.0109,75.1112,5989.0
2020-04-27 13:50:00,82.39,82.65,82.39,82.65,9909.0,75.1112,75.3482,75.1112,75.3482,9909.0
2020-04-27 13:55:00,82.7,82.81,82.67,82.81,9376.0,75.3938,75.494,75.3664,75.494,9376.0
2020-04-27 14:00:00,82.81,82.85,82.6,82.63,17627.0,75.494,75.5305,75.3026,75.3299,17627.0
2020-04-27 14:05:00,82.6,82.69,82.57,82.62,12898.0,75.3026,75.3846,75.2753,75.3208,12898.0
2020-04-27 14:10:00,82.63,82.83,82.62,82.8,8667.0,75.3299,75.5123,75.3208,75.4849,8667.0
2020-04-27 14:15:00,82.83,82.91,82.77,82.89,4953.0,75.5123,75.5852,75.4576,75.567,4953.0
2020-04-27 14:20:00,82.9,82.92,82.66,82.66,11700.0,75.5761,75.5943,75.3573,75.3573,11700.0
2020-04-27 14:25:00,82.68,82.69,82.54,82.57,13071.0,75.3755,75.3846,75.2479,75.2753,13071.0
2020-04-27 14:30:00,82.57,82.62,82.48,82.56,13168.0,75.2753,75.3208,75.1932,75.2661,13168.0
2020-04-27 14:35:00,82.58,82.6,82.49,82.55,9875.0,75.2844,75.3026,75.2023,75.257,9875.0
2020-04-27 14:40:00,82.56,82.79,82.55,82.67,14281.0,75.2661,75.4758,75.257,75.3664,14281.0
2020-04-27 14:45:00,82.68,82.87,82.67,82.83,6995.0,75.3755,75.5487,75.3664,75.5123,6995.0
2020-04-27 14:50:00,82.83,82.92,82.77,82.86,20334.0,75.5123,75.5943,75.4576,75.5396,20334.0
2020-04-27 14:55:00,82.86,82.89,82.78,82.78,12897.0,75.5396,75.567,75.4667,75.4667,12897.0
2020-04-27 15:00:00,82.83,83.01,82.77,82.97,14259.0,75.5123,75.6764,75.4576,75.6399,14259.0
2020-04-27 15:05:00,82.99,83.02,82.81,82.83,14116.0,75.6581,75.6855,75.494,75.5123,14116.0
2020-04-27 15:10:00,82.83,82.91,82.82,82.88,16647.0,75.5123,75.5852,75.5032,75.5579,16647.0
2020-04-27 15:15:00,82.89,82.93,82.79,82.91,17167.0,75.567,75.6034,75.4758,75.5852,17167.0
2020-04-27 15:20:00,82.92,82.95,82.77,82.78,26834.0,75.5943,75.6217,75.4576,75.4667,26834.0
2020-04-27 15:25:00,82.77,82.78,82.69,82.71,14982.0,75.4576,75.4667,75.3846,75.4029,14982.0
2020-04-27 15:30:00,82.72,82.81,82.71,82.8,31916.0,75.412,75.494,75.4029,75.4849,31916.0
2020-04-27 15:35:00,82.81,83.04,82.8,83.01,34100.0,75.494,75.7037,75.4849,75.6764,34100.0
2020-04-27 15:40:00,83.01,83.18,82.99,83.17,26831.0,75.6764,75.8314,75.6581,75.8222,26831.0
2020-04-27 15:45:00,83.18,83.23,82.98,83.05,42572.0,75.8314,75.8769,75.649,75.7128,42572.0
2020-04-27 15:50:00,83.07,83.07,82.71,82.75,49232.0,75.7311,75.7311,75.4029,75.4393,49232.0
2020-04-27 15:55:00,82.75,82.79,82.46,82.54,113026.0,75.4393,75.4758,75.175,75.2479,113026.0
2020-04-28 09:30:00,84.53,85.45,84.41,85.02,70866.0,77.0621,77.9008,76.9527,77.5088,70866.0
2020-04-28 09:35:00,85.06,85.06,84.32,84.5,26165.0,77.5453,77.5453,76.8706,77.0347,26165.0
2020-04-28 09:40:00,84.42,84.87,84.42,84.73,29176.0,76.9618,77.3721,76.9618,77.2444,29176.0
2020-04-28 09:45:00,84.75,84.81,84.26,84.49,55903.0,77.2627,77.3174,76.8159,77.0256,55903.0
2020-04-28 09:50:00,84.44,84.78,84.42,84.59,39082.0,76.98,77.29,76.9618,77.1168,39082.0
2020-04-28 09:55:00,84.57,84.6,83.83,84.06,36527.0,77.0986,77.1259,76.4239,76.6336,36527.0
2020-04-28 10:00:00,84.03,84.34,83.7,83.71,22969.0,76.6063,76.8889,76.3054,76.3145,22969.0
2020-04-28 10:05:00,83.71,84.26,83.71,84.24,15634.0,76.3145,76.8159,76.3145,76.7977,15634.0
2020-04-28 10:10:00,84.22,84.28,84.04,84.22,13435.0,76.7795,76.8342,76.6154,76.7795,13435.0
2020-04-28 10:15:00,84.19,84.38,84.15,84.31,22591.0,76.7521,76.9253,76.7157,76.8615,22591.0
2020-04-28 10:20:00,84.36,84.36,83.77,83.98,22280.0,76.9071,76.9071,76.3692,76.5607,22280.0
2020-04-28 10:25:00,83.94,84.09,83.89,84.0,5536.0,76.5242,76.661,76.4786,76.5789,5536.0
2020-04-28 10:30:00,84.0,84.04,83.7,83.77,9602.0,76.5789,76.6154,76.3054,76.3692,9602.0
2020-04-28 10:35:00,83.77,84.09,83.73,84.09,8465.0,76.3692,76.661,76.3328,76.661,8465.0
2020-04-28 10:40:00,84.06,84.06,83.72,83.82,12695.0,76.6336,76.6336,76.3237,76.4148,12695.0
2020-04-28 10:45:00,83.74,83.96,83.7,83.9,12050.0,76.3419,76.5424,76.3054,76.4878,12050.0
2020-04-28 10:50:00,83.83,83.83,83.16,83.16,16290.0,76.4239,76.4239,75.8131,75.8131,16290.0
2020-04-28 10:55:00,83.21,83.22,82.77,82.86,44607.0,75.8587,75.8678,75.4576,75.5396,44607.0
2020-04-28 11:00:00,82.88,83.09,82.81,82.94,12753.0,75.5579,75.7493,75.494,75.6126,12753.0
2020-04-28 11:05:00,82.93,83.35,82.81,83.2,8941.0,75.6034,75.9863,75.494,75.8496,8941.0
2020-04-28 11:10:00,83.2,83.2,82.93,82.97,18588.0,75.8496,75.8496,75.6034,75.6399,18588.0
2020-04-28 11:15:00,82.97,83.0,82.63,82.81,24457.0,75.6399,75.6673,75.3299,75.494,24457.0
2020-04-28 11:20:00,82.84,83.02,82.7,82.93,24879.0,75.5214,75.6855,75.3938,75.6034,24879.0
2020-04-28 11:25:00,82.95,83.08,82.8,82.85,21401.0,75.6217,75.7402,75.4849,75.5305,21401.0
2020-04-28 11:30:00,82.8,83.09,82.69,82.99,12808.0,75.4849,75.7493,75.3846,75.6581,12808.0
2020-04-28 11:35:00,82.96,83.12,82.85,82.94,20813.0,75.6308,75.7767,75.5305,75.6126,20813.0
2020-04-28 11:40:00,82.9,83.24,82.89,83.11,46907.0,75.5761,75.8861,75.567,75.7675,46907.0
2020-04-28 11:45:00,83.12,83.21,82.98,83.01,26518.0,75.7767,75.8587,75.649,75.6764,26518.0
2020-04-28 11:50:00,83.05,83.15,82.83,83.08,11063.0,75.7128,75.804,75.5123,75.7402,11063.0
2020-04-28 11:55:00,83.07,83.15,83.04,83.08,10374.0,75.7311,75.804,75.7037,75.7402,10374.0
2020-04-28 12:00:00,83.1,83.19,82.99,83.12,12580.0,75.7584,75.8405,75.6581,75.7767,12580.0
2020-04-28 12:05:00,83.12,83.47,83.07,83.35,22647.0,75.7767,76.0957,75.7311,75.9863,22647.0
2020-04-28 12:10:00,83.35,83.43,83.16,83.22,17661.0,75.9863,76.0593,75.8131,75.8678,17661.0
2020-04-28 12:15:00,83.22,83.22,82.89,82.95,20132.0,75.8678,75.8678,75.567,75.6217,20132.0
2020-04-28 12:20:00,82.96,83.19,82.96,83.15,13177.0,75.6308,75.8405,75.6308,75.804,13177.0
2020-04-28 12:25:00,83.16,83.36,83.15,83.36,7391.0,75.8131,75.9955,75.804,75.9955,7391.0
2020-04-28 12:30:00,83.34,83.5,83.3,83.46,11735.0,75.9772,76.1231,75.9408,76.0866,11735.0
2020-04-28 12:35:00,83.46,83.49,83.32,83.38,8158.0,76.0866,76.114,75.959,76.0137,8158.0
2020-04-28 12:40:00,83.36,83.45,83.31,83.41,5525.0,75.9955,76.0775,75.9499,76.041,5525.0
2020-04-28 12:45:00,83.41,83.41,83.21,83.39,7531.0,76.041,76.041,75.8587,76.0228,7531.0
2020-04-28 12:50:00,83.39,83.44,83.26,83.29,7424.0,76.0228,76.0684,75.9043,75.9316,7424.0
2020-04-28 12:55:00,83.28,83.67,83.27,83.6,10834.0,75.9225,76.2781,75.9134,76.2143,10834.0
2020-04-28 13:00:00,83.66,83.69,83.56,83.67,9611.0,76.269,76.2963,76.1778,76.2781,9611.0
2020-04-28 13:05:00,83.69,83.7,83.56,83.56,9554.0,76.2963,76.3054,76.1778,76.1778,9554.0
2020-04-28 13:10:00,83.6,83.63,83.38,83.4,5980.0,76.2143,76.2416,76.0137,76.0319,5980.0
2020-04-28 13:15:00,83.43,83.44,83.35,83.35,8546.0,76.0593,76.0684,75.9863,75.9863,8546.0
2020-04-28 13:20:00,83.36,83.51,83.36,83.48,10303.0,75.9955,76.1322,75.9955,76.1049,10303.0
2020-04-28 13:25:00,83.5,83.59,83.39,83.52,12110.0,76.1231,76.2051,76.0228,76.1413,12110.0
2020-04-28 13:30:00,83.52,83.55,83.41,83.5,10405.0,76.1413,76.1687,76.041,76.1231,10405.0
2020-04-28 13:35:00,83.44,83.53,83.4,83.47,34559.0,76.0684,76.1504,76.0319,76.0957,34559.0
2020-04-28 13:40:00,83.46,83.77,83.46,83.77,9444.0,76.0866,76.3692,76.0866,76.3692,9444.0
2020-04-28 13:45:00,83.76,83.85,83.75,83.77,6323.0,76.3601,76.4422,76.351,76.3692,6323.0
2020-04-28 13:50:00,83.77,83.82,83.76,83.76,6111.0,76.3692,76.4148,76.3601,76.3601,6111.0
2020-04-28 13:55:00,83.76,83.81,83.62,83.67,7030.0,76.3601,76.4057,76.2325,76.2781,7030.0
2020-04-28 14:00:00,83.67,83.76,83.63,83.67,7957.0,76.2781,76.3601,76.2416,76.2781,7957.0
2020-04-28 14:05:00,83.67,83.68,83.57,83.66,5346.0,76.2781,76.2872,76.1869,76.269,5346.0
2020-04-28 14:10:00,83.67,83.88,83.67,83.88,7707.0,76.2781,76.4695,76.2781,76.4695,7707.0
2020-04-28 14:15:00,83.88,83.98,83.76,83.92,7875.0,76.4695,76.5607,76.3601,76.506,7875.0
2020-04-28 14:20:00,83.9,83.98,83.88,83.95,9583.0,76.4878,76.5607,76.4695,76.5333,9583.0
2020-04-28 14:25:00,83.97,84.0,83.87,83.96,6743.0,76.5516,76.5789,76.4604,76.5424,6743.0
2020-04-28 14:30:00,84.0,84.01,83.9,83.94,5036.0,76.5789,76.588,76.4878,76.5242,5036.0
2020-04-28 14:35:00,83.91,83.91,83.68,83.68,4862.0,76.4969,76.4969,76.2872,76.2872,4862.0
2020-04-28 14:40:00,83.69,83.78,83.57,83.57,10704.0,76.2963,76.3784,76.1869,76.1869,10704.0
2020-04-28 14:45:00,83.57,83.71,83.56,83.68,9118.0,76.1869,76.3145,76.1778,76.2872,9118.0
2020-04-28 14:50:00,83.65,83.74,83.44,83.44,12402.0,76.2598,76.3419,76.0684,76.0684,12402.0
2020-04-28 14:55:00,83.48,83.48,83.27,83.44,11861.0,76.1049,76.1049,75.9134,76.0684,11861.0
2020-04-28 15:00:00,83.43,83.57,83.38,83.5,13001.0,76.0593,76.1869,76.0137,76.1231,13001.0
2020-04-28 15:05:00,83.5,83.63,83.48,83.49,14033.0,76.1231,76.2416,76.1049,76.114,14033.0
2020-04-28 15:10:00,83.51,83.76,83.51,83.67,17397.0,76.1322,76.3601,76.1322,76.2781,17397.0
2020-04-28 15:15:00,83.64,83.68,83.56,83.67,9370.0,76.2507,76.2872,76.1778,76.2781,9370.0
2020-04-28 15:20:00,83.68,83.85,83.39,83.6,17676.0,76.2872,76.4422,76.0228,76.2143,17676.0
2020-04-28 15:25:00,83.6,83.74,83.59,83.74,13893.0,76.2143,76.3419,76.2051,76.3419,13893.0
2020-04-28 15:30:00,83.72,83.75,83.6,83.61,18884.0,76.3237,76.351,76.2143,76.2234,18884.0
2020-04-28 15:35:00,83.6,83.65,83.46,83.59,16249.0,76.2143,76.2598,76.0866,76.2051,16249.0
2020-04-28 15:40:00,83.62,83.67,83.52,83.53,17257.0,76.2325,76.2781,76.1413,76.1504,17257.0
2020-04-28 15:45:00,83.53,83.54,83.21,83.21,29127.0,76.1504,76.1596,75.8587,75.8587,29127.0
2020-04-28 15:50:00,83.21,83.27,82.9,83.12,76706.0,75.8587,75.9134,75.5761,75.7767,76706.0
2020-04-28 15:55:00,83.13,83.34,82.99,83.13,134137.0,75.7858,75.9772,75.6581,75.7858,134137.0
2020-04-29 09:30:00,84.99,85.78,84.99,85.47,45225.0,77.4815,78.2017,77.4815,77.919,45225.0
2020-04-29 09:35:00,85.48,85.95,85.47,85.66,17927.0,77.9282,78.3566,77.919,78.0923,17927.0
2020-04-29 09:40:00,85.66,85.71,85.24,85.39,8391.0,78.0923,78.1378,77.7094,77.8461,8391.0
2020-04-29 09:45:00,85.44,85.53,85.26,85.33,15078.0,77.8917,77.9737,77.7276,77.7914,15078.0
2020-04-29 09:50:00,85.27,85.37,85.21,85.32,14441.0,77.7367,77.8279,77.682,77.7823,14441.0
2020-04-29 09:55:00,85.3,85.51,85.27,85.31,10549.0,77.7641,77.9555,77.7367,77.7732,10549.0
2020-04-29 10:00:00,85.33,85.33,85.07,85.12,20842.0,77.7914,77.7914,77.5544,77.6,20842.0
2020-04-29 10:05:00,85.13,85.16,84.5,84.59,26150.0,77.6091,77.6364,77.0347,77.1168,26150.0
2020-04-29 10:10:00,84.62,84.64,84.3,84.5,16645.0,77.1441,77.1624,76.8524,77.0347,16645.0
2020-04-29 10:15:00,84.54,84.75,84.42,84.44,15161.0,77.0712,77.2627,76.9618,76.98,15161.0
2020-04-29 10:20:00,84.46,84.76,84.35,84.69,31242.0,76.9983,77.2718,76.898,77.208,31242.0
2020-04-29 10:25:00,84.69,85.01,84.66,84.91,13186.0,77.208,77.4997,77.1806,77.4085,13186.0
2020-04-29 10:30:00,84.95,85.08,84.88,85.05,13945.0,77.445,77.5635,77.3812,77.5362,13945.0
2020-04-29 10:35:00,85.05,85.22,85.02,85.16,11848.0,77.5362,77.6911,77.5088,77.6364,11848.0
2020-04-29 10:40:00,85.13,85.26,85.1,85.19,8846.0,77.6091,77.7276,77.5817,77.6638,8846.0
2020-04-29 10:45:00,85.17,85.3,85.14,85.3,7486.0,77.6456,77.7641,77.6182,77.7641,7486.0
2020-04-29 10:50:00,85.33,85.45,85.29,85.35,10671.0,77.7914,77.9008,77.7549,77.8096,10671.0
2020-04-29 10:55:00,85.34,85.38,85.03,85.09,12817.0,77.8005,77.837,77.5179,77.5726,12817.0
2020-04-29 11:00:00,85.11,85.28,85.0,85.15,17627.0,77.5909,77.7458,77.4906,77.6273,17627.0
2020-04-29 11:05:00,85.16,85.33,85.13,85.23,19469.0,77.6364,77.7914,77.6091,77.7002,19469.0
2020-04-29 11:10:00,85.23,85.36,85.2,85.26,13097.0,77.7002,77.8188,77.6729,77.7276,13097.0
2020-04-29 11:15:00,85.25,85.36,85.2,85.36,15213.0,77.7185,77.8188,77.6729,77.8188,15213.0
2020-04-29 11:20:00,85.38,85.52,85.28,85.49,27823.0,77.837,77.9646,77.7458,77.9373,27823.0
2020-04-29 11:25:00,85.5,85.52,85.35,85.39,13174.0,77.9464,77.9646,77.8096,77.8461,13174.0
2020-04-29 11:30:00,85.38,85.42,85.27,85.31,19103.0,77.837,77.8735,77.7367,77.7732,19103.0
2020-04-29 11:35:00,85.31,85.33,85.24,85.25,15315.0,77.7732,77.7914,77.7094,77.7185,15315.0
2020-04-29 11:40:00,85.25,85.26,84.95,84.95,21016.0,77.7185,77.7276,77.445,77.445,21016.0
2020-04-29 11:45:00,84.97,85.09,84.87,84.92,17788.0,77.4632,77.5726,77.3721,77.4176,17788.0
2020-04-29 11:50:00,84.92,85.19,84.92,85.16,9185.0,77.4176,77.6638,77.4176,77.6364,9185.0
2020-04-29 11:55:00,85.13,85.26,85.13,85.19,9140.0,77.6091,77.7276,77.6091,77.6638,9140.0
2020-04-29 12:00:00,85.19,85.38,85.19,85.36,17501.0,77.6638,77.837,77.6638,77.8188,17501.0
2020-04-29 12:05:00,85.37,85.4,85.26,85.27,14813.0,77.8279,77.8552,77.7276,77.7367,14813.0
2020-04-29 12:10:00,85.26,85.41,85.25,85.38,12657.0,77.7276,77.8643,77.7185,77.837,12657.0
2020-04-29 12:15:00,85.38,85.46,85.34,85.38,20315.0,77.837,77.9099,77.8005,77.837,20315.0
2020-04-29 12:20:00,85.4,85.94,85.4,85.91,26927.0,77.8552,78.3475,77.8552,78.3202,26927.0
2020-04-29 12:25:00,85.88,86.11,85.87,85.97,25823.0,78.2928,78.5025,78.2837,78.3749,25823.0
2020-04-29 12:30:00,85.98,86.05,85.95,85.97,32328.0,78.384,78.4478,78.3566,78.3749,32328.0
2020-04-29 12:35:00,85.96,86.36,85.94,86.3,13221.0,78.3658,78.7304,78.3475,78.6757,13221.0
2020-04-29 12:40:00,86.33,86.58,86.3,86.58,26127.0,78.7031,78.931,78.6757,78.931,26127.0
2020-04-29 12:45:00,86.58,86.7,86.47,86.57,15214.0,78.931,79.0404,78.8307,78.9219,15214.0
2020-04-29 12:50:00,86.55,86.62,86.43,86.54,11477.0,78.9036,78.9674,78.7942,78.8945,11477.0
2020-04-29 12:55:00,86.55,86.56,86.43,86.5,16115.0,78.9036,78.9127,78.7942,78.8581,16115.0
2020-04-29 13:00:00,86.49,86.64,86.47,86.53,15780.0,78.8489,78.9857,78.8307,78.8854,15780.0
2020-04-29 13:05:00,86.54,86.74,86.47,86.72,19575.0,78.8945,79.0768,78.8307,79.0586,19575.0
2020-04-29 13:10:00,86.75,86.77,86.62,86.66,33923.0,79.086,79.1042,78.9674,79.0039,33923.0
2020-04-29 13:15:00,86.65,86.68,86.57,86.57,8576.0,78.9948,79.0221,78.9219,78.9219,8576.0
2020-04-29 13:20:00,86.62,86.63,86.58,86.58,13072.0,78.9674,78.9766,78.931,78.931,13072.0
2020-04-29 13:25:00,86.58,86.65,86.57,86.57,12677.0,78.931,78.9948,78.9219,78.9219,12677.0
2020-04-29 13:30:00,86.58,86.59,86.43,86.45,25776.0,78.931,78.9401,78.7942,78.8125,25776.0
2020-04-29 13:35:00,86.43,86.43,86.23,86.32,3686.0,78.7942,78.7942,78.6119,78.694,3686.0
2020-04-29 13:40:00,86.33,86.35,86.06,86.06,9757.0,78.7031,78.7213,78.4569,78.4569,9757.0
2020-04-29 13:45:00,86.08,86.28,86.08,86.2,4626.0,78.4752,78.6575,78.4752,78.5846,4626.0
2020-04-29 13:50:00,86.2,86.26,86.09,86.11,13133.0,78.5846,78.6393,78.4843,78.5025,13133.0
2020-04-29 13:55:00,86.08,86.18,86.0,86.18,14139.0,78.4752,78.5663,78.4022,78.5663,14139.0
2020-04-29 14:00:00,86.08,86.17,85.75,85.81,41572.0,78.4752,78.5572,78.1743,78.229,41572.0
2020-04-29 14:05:00,85.81,85.84,85.74,85.79,65530.0,78.229,78.2564,78.1652,78.2108,65530.0
2020-04-29 14:10:00,85.78,85.92,85.78,85.91,29242.0,78.2017,78.3293,78.2017,78.3202,29242.0
2020-04-29 14:15:00,85.95,86.06,85.86,85.93,50769.0,78.3566,78.4569,78.2746,78.3384,50769.0
2020-04-29 14:20:00,85.93,85.95,85.82,85.85,28648.0,78.3384,78.3566,78.2381,78.2655,28648.0
2020-04-29 14:25:00,85.84,86.05,85.83,85.96,34381.0,78.2564,78.4478,78.2472,78.3658,34381.0
2020-04-29 14:30:00,85.98,86.1,85.8,85.85,23976.0,78.384,78.4934,78.2199,78.2655,23976.0
2020-04-29 14:35:00,85.88,85.91,85.72,85.86,20843.0,78.2928,78.3202,78.147,78.2746,20843.0
2020-04-29 14:40:00,85.87,86.12,85.84,86.1,20073.0,78.2837,78.5116,78.2564,78.4934,20073.0
2020-04-29 14:45:00,86.11,86.17,85.98,85.99,26223.0,78.5025,78.5572,78.384,78.3931,26223.0
2020-04-29 14:50:00,85.98,86.05,85.76,85.8,48543.0,78.384,78.4478,78.1834,78.2199,48543.0
2020-04-29 14:55:00,85.8,85.97,85.77,85.95,27027.0,78.2199,78.3749,78.1925,78.3566,27027.0
2020-04-29 15:00:00,85.93,86.22,85.89,86.22,17048.0,78.3384,78.6028,78.3019,78.6028,17048.0
2020-04-29 15:05:00,86.23,86.23,86.13,86.16,13985.0,78.6119,78.6119,78.5207,78.5481,13985.0
2020-04-29 15:10:00,86.16,86.31,86.09,86.26,14570.0,78.5481,78.6848,78.4843,78.6393,14570.0
2020-04-29 15:15:00,86.29,86.29,86.12,86.2,24528.0,78.6666,78.6666,78.5116,78.5846,24528.0
2020-04-29 15:20:00,86.21,86.3,86.13,86.29,19998.0,78.5937,78.6757,78.5207,78.6666,19998.0
2020-04-29 15:25:00,86.27,86.37,86.13,86.27,19826.0,78.6484,78.7395,78.5207,78.6484,19826.0
2020-04-29 15:30:00,86.28,86.4,86.18,86.31,35599.0,78.6575,78.7669,78.5663,78.6848,35599.0
2020-04-29 15:35:00,86.3,86.37,86.19,86.2,21352.0,78.6757,78.7395,78.5754,78.5846,21352.0
2020-04-29 15:40:00,86.2,86.41,86.17,86.29,36034.0,78.5846,78.776,78.5572,78.6666,36034.0
2020-04-29 15:45:00,86.29,86.29,85.97,86.01,53671.0,78.6666,78.6666,78.3749,78.4113,53671.0
2020-04-29 15:50:00,86.01,86.01,85.69,85.86,43685.0,78.4113,78.4113,78.1196,78.2746,43685.0
2020-04-29 15:55:00,85.85,85.93,85.7,85.8,118789.0,78.2655,78.3384,78.1287,78.2199,118789.0
2020-04-30 09:30:00,85.46,85.49,84.6,84.6,48748.0,77.9099,77.9373,77.1259,77.1259,48748.0
2020-04-30 09:35:00,84.6,84.6,83.3,84.28,46587.0,77.1259,77.1259,75.9408,76.8342,46587.0
2020-04-30 09:40:00,84.26,84.45,83.92,84.24,11661.0,76.8159,76.9892,76.506,76.7977,11661.0
2020-04-30 09:45:00,84.09,84.45,83.78,83.78,20693.0,76.661,76.9892,76.3784,76.3784,20693.0
2020-04-30 09:50:00,83.82,84.29,83.65,84.02,14222.0,76.4148,76.8433,76.2598,76.5971,14222.0
2020-04-30 09:55:00,83.92,84.02,83.34,83.75,31291.0,76.506,76.5971,75.9772,76.351,31291.0
2020-04-30 10:00:00,83.77,84.41,83.66,83.68,13401.0,76.3692,76.9527,76.269,76.2872,13401.0
2020-04-30 10:05:00,83.66,84.23,83.61,84.08,29374.0,76.269,76.7886,76.2234,76.6518,29374.0
2020-04-30 10:10:00,84.12,84.18,83.46,83.49,24082.0,76.6883,76.743,76.0866,76.114,24082.0
2020-04-30 10:15:00,83.51,83.82,83.22,83.81,25010.0,76.1322,76.4148,75.8678,76.4057,25010.0
2020-04-30 10:20:00,83.79,84.02,83.45,83.59,49046.0,76.3875,76.5971,76.0775,76.2051,49046.0
2020-04-30 10:25:00,83.71,84.03,83.61,84.03,62966.0,76.3145,76.6063,76.2234,76.6063,62966.0
2020-04-30 10:30:00,84.06,84.37,84.02,84.36,16198.0,76.6336,76.9162,76.5971,76.9071,16198.0
2020-04-30 10:35:00,84.33,84.56,84.3,84.37,24598.0,76.8798,77.0894,76.8524,76.9162,24598.0
2020-04-30 10:40:00,84.36,84.54,83.96,83.96,16860.0,76.9071,77.0712,76.5424,76.5424,16860.0
2020-04-30 10:45:00,83.96,84.24,83.91,83.99,9697.0,76.5424,76.7977,76.4969,76.5698,9697.0
2020-04-30 10:50:00,84.0,84.1,83.74,83.89,7568.0,76.5789,76.6701,76.3419,76.4786,7568.0
2020-04-30 10:55:00,83.86,84.25,83.81,84.01,10192.0,76.4513,76.8068,76.4057,76.588,10192.0
2020-04-30 11:00:00,84.0,84.16,83.87,83.88,8732.0,76.5789,76.7248,76.4604,76.4695,8732.0
2020-04-30 11:05:00,83.91,83.93,83.69,83.81,8122.0,76.4969,76.5151,76.2963,76.4057,8122.0
2020-04-30 11:10:00,83.8,83.85,83.63,83.78,9569.0,76.3966,76.4422,76.2416,76.3784,9569.0
2020-04-30 11:15:00,83.81,83.86,83.39,83.46,18293.0,76.4057,76.4513,76.0228,76.0866,18293.0
2020-04-30 11:20:00,83.46,83.58,83.28,83.57,19380.0,76.0866,76.196,75.9225,76.1869,19380.0
2020-04-30 11:25:00,83.6,83.73,83.49,83.55,15198.0,76.2143,76.3328,76.114,76.1687,15198.0
2020-04-30 11:30:00,83.57,83.98,83.49,83.73,16233.0,76.1869,76.5607,76.114,76.3328,16233.0
2020-04-30 11:35:00,83.73,84.02,83.73,83.95,11176.0,76.3328,76.5971,76.3328,76.5333,11176.0
2020-04-30 11:40:00,83.95,84.07,83.78,83.78,7748.0,76.5333,76.6427,76.3784,76.3784,7748.0
2020-04-30 11:45:00,83.73,83.76,83.53,83.53,10801.0,76.3328,76.3601,76.1504,76.1504,10801.0
2020-04-30 11:50:00,83.47,83.51,83.26,83.26,9460.0,76.0957,76.1322,75.9043,75.9043,9460.0
2020-04-30 11:55:00,83.26,83.54,83.16,83.42,114331.0,75.9043,76.1596,75.8131,76.0502,114331.0
2020-04-30 12:00:00,83.36,83.36,82.8,82.8,39167.0,75.9955,75.9955,75.4849,75.4849,39167.0
2020-04-30 12:05:00,82.79,83.38,82.75,83.21,25764.0,75.4758,76.0137,75.4393,75.8587,25764.0
2020-04-30 12:10:00,83.22,83.22,82.9,83.1,18440.0,75.8678,75.8678,75.5761,75.7584,18440.0
2020-04-30 12:15:00,83.11,83.2,82.93,82.97,36337.0,75.7675,75.8496,75.6034,75.6399,36337.0
2020-04-30 12:20:00,82.98,83.15,82.84,83.06,13300.0,75.649,75.804,75.5214,75.722,13300.0
2020-04-30 12:25:00,82.98,83.02,82.8,83.02,32559.0,75.649,75.6855,75.4849,75.6855,32559.0
2020-04-30 12:30:00,83.03,83.03,82.67,82.82,11429.0,75.6946,75.6946,75.3664,75.5032,11429.0
2020-04-30 12:35:00,82.85,83.37,82.82,83.37,13502.0,75.5305,76.0046,75.5032,76.0046,13502.0
2020-04-30 12:40:00,83.36,83.36,83.11,83.26,15499.0,75.9955,75.9955,75.7675,75.9043,15499.0
2020-04-30 12:45:00,83.27,83.43,83.26,83.36,6640.0,75.9134,76.0593,75.9043,75.9955,6640.0
2020-04-30 12:50:00,83.36,83.68,83.35,83.67,15354.0,75.9955,76.2872,75.9863,76.2781,15354.0
2020-04-30 12:55:00,83.67,83.68,83.37,83.38,65273.0,76.2781,76.2872,76.0046,76.0137,65273.0
2020-04-30 13:00:00,83.41,83.41,82.98,83.11,8614.0,76.041,76.041,75.649,75.7675,8614.0
2020-04-30 13:05:00,83.11,83.57,83.1,83.46,14638.0,75.7675,76.1869,75.7584,76.0866,14638.0
2020-04-30 13:10:00,83.43,83.84,83.38,83.84,7609.0,76.0593,76.4331,76.0137,76.4331,7609.0
2020-04-30 13:15:00,83.81,83.85,83.69,83.69,7953.0,76.4057,76.4422,76.2963,76.2963,7953.0
2020-04-30 13:20:00,83.69,83.76,83.54,83.54,6007.0,76.2963,76.3601,76.1596,76.1596,6007.0
2020-04-30 13:25:00,83.45,83.48,83.29,83.29,9636.0,76.0775,76.1049,75.9316,75.9316,9636.0
2020-04-30 13:30:00,83.31,83.36,83.15,83.31,9632.0,75.9499,75.9955,75.804,75.9499,9632.0
2020-04-30 13:35:00,83.37,83.5,83.37,83.44,7199.0,76.0046,76.1231,76.0046,76.0684,7199.0
2020-04-30 13:40:00,83.45,83.63,83.34,83.57,11934.0,76.0775,76.2416,75.9772,76.1869,11934.0
2020-04-30 13:45:00,83.57,83.75,83.53,83.69,14096.0,76.1869,76.351,76.1504,76.2963,14096.0
2020-04-30 13:50:00,83.68,83.8,83.56,83.66,11626.0,76.2872,76.3966,76.1778,76.269,11626.0
2020-04-30 13:55:00,83.67,83.71,83.56,83.56,8622.0,76.2781,76.3145,76.1778,76.1778,8622.0
2020-04-30 14:00:00,83.58,83.7,83.46,83.64,9546.0,76.196,76.3054,76.0866,76.2507,9546.0
2020-04-30 14:05:00,83.6,83.86,83.59,83.81,9729.0,76.2143,76.4513,76.2051,76.4057,9729.0
2020-04-30 14:10:00,83.81,84.02,83.75,83.99,11798.0,76.4057,76.5971,76.351,76.5698,11798.0
2020-04-30 14:15:00,83.97,83.98,83.78,83.8,12155.0,76.5516,76.5607,76.3784,76.3966,12155.0
2020-04-30 14:20:00,83.79,83.79,83.7,83.72,9923.0,76.3875,76.3875,76.3054,76.3237,9923.0
2020-04-30 14:25:00,83.75,83.95,83.72,83.95,10550.0,76.351,76.5333,76.3237,76.5333,10550.0
2020-04-30 14:30:00,83.94,84.07,83.85,83.86,16966.0,76.5242,76.6427,76.4422,76.4513,16966.0
2020-04-30 14:35:00,83.85,83.85,83.47,83.6,13732.0,76.4422,76.4422,76.0957,76.2143,13732.0
2020-04-30 14:40:00,83.65,83.71,83.53,83.67,15414.0,76.2598,76.3145,76.1504,76.2781,15414.0
2020-04-30 14:45:00,83.7,83.75,83.54,83.59,12885.0,76.3054,76.351,76.1596,76.2051,12885.0
2020-04-30 14:50:00,83.6,83.7,83.52,83.68,40568.0,76.2143,76.3054,76.1413,76.2872,40568.0
2020-04-30 14:55:00,83.66,83.76,83.56,83.75,16501.0,76.269,76.3601,76.1778,76.351,16501.0
2020-04-30 15:00:00,83.75,83.87,83.67,83.67,18216.0,76.351,76.4604,76.2781,76.2781,18216.0
2020-04-30 15:05:00,83.68,83.97,83.64,83.85,38377.0,76.2872,76.5516,76.2507,76.4422,38377.0
2020-04-30 15:10:00,83.86,84.1,83.82,84.1,15099.0,76.4513,76.6701,76.4148,76.6701,15099.0
2020-04-30 15:15:00,84.1,84.39,84.1,84.32,27057.0,76.6701,76.9345,76.6701,76.8706,27057.0
2020-04-30 15:20:00,84.3,84.42,84.27,84.3,23488.0,76.8524,76.9618,76.8251,76.8524,23488.0
2020-04-30 15:25:00,84.3,84.31,83.87,84.13,25621.0,76.8524,76.8615,76.4604,76.6974,25621.0
2020-04-30 15:30:00,84.13,84.26,84.06,84.21,45461.0,76.6974,76.8159,76.6336,76.7704,45461.0
2020-04-30 15:35:00,84.23,84.23,84.03,84.13,66227.0,76.7886,76.7886,76.6063,76.6974,66227.0
2020-04-30 15:40:00,84.13,84.24,83.94,84.17,83834.0,76.6974,76.7977,76.5242,76.7339,83834.0
2020-04-30 15:45:00,84.17,84.22,83.97,83.97,49932.0,76.7339,76.7795,76.5516,76.5516,49932.0
2020-04-30 15:50:00,83.89,83.98,83.66,83.73,120663.0,76.4786,76.5607,76.269,76.3328,120663.0
2020-04-30 15:55:00,83.72,83.8,83.46,83.5,164519.0,76.3237,76.3966,76.0866,76.1231,164519.0
2020-05-01 09:30:00,82.0,82.84,81.85,82.84,53096.0,74.7556,75.5214,74.6189,75.5214,53096.0
2020-05-01 09:35:00,82.59,82.89,82.25,82.54,23328.0,75.2935,75.567,74.9835,75.2479,23328.0
2020-05-01 09:40:00,82.54,82.65,82.15,82.15,21917.0,75.2479,75.3482,74.8924,74.8924,21917.0
2020-05-01 09:45:00,82.13,82.27,81.81,82.08,24332.0,74.8741,75.0018,74.5824,74.8285,24332.0
2020-05-01 09:50:00,82.08,82.16,81.66,81.73,38738.0,74.8285,74.9015,74.4456,74.5095,38738.0
2020-05-01 09:55:00,81.68,82.01,81.67,81.86,28409.0,74.4639,74.7647,74.4548,74.628,28409.0
2020-05-01 10:00:00,81.85,81.97,81.28,81.32,60322.0,74.6189,74.7283,74.0992,74.1357,60322.0
2020-05-01 10:05:00,81.31,81.43,81.09,81.2,19507.0,74.1266,74.236,73.926,74.0263,19507.0
2020-05-01 10:10:00,81.13,81.18,80.76,80.85,30870.0,73.9625,74.0081,73.6252,73.7072,30870.0
2020-05-01 10:15:00,80.83,80.94,80.42,80.47,18169.0,73.689,73.7893,73.3152,73.3608,18169.0
2020-05-01 10:20:00,80.46,80.58,80.32,80.42,18581.0,73.3517,73.4611,73.224,73.3152,18581.0
2020-05-01 10:25:00,80.43,80.57,80.41,80.55,13344.0,73.3243,73.4519,73.3061,73.4337,13344.0
2020-05-01 10:30:00,80.59,80.69,80.24,80.51,19900.0,73.4702,73.5613,73.1511,73.3972,19900.0
2020-05-01 10:35:00,80.55,81.0,80.52,81.0,14984.0,73.4337,73.844,73.4064,73.844,14984.0
2020-05-01 10:40:00,81.0,81.14,80.93,81.03,44972.0,73.844,73.9716,73.7801,73.8713,44972.0
2020-05-01 10:45:00,81.03,81.23,80.99,81.19,14020.0,73.8713,74.0536,73.8348,74.0172,14020.0
2020-05-01 10:50:00,81.16,81.19,80.92,80.94,9388.0,73.9898,74.0172,73.771,73.7893,9388.0
2020-05-01 10:55:00,80.95,80.98,80.71,80.73,19173.0,73.7984,73.8257,73.5796,73.5978,19173.0
2020-05-01 11:00:00,80.74,80.77,80.49,80.56,37900.0,73.6069,73.6343,73.379,73.4428,37900.0
2020-05-01 11:05:00,80.56,80.67,80.53,80.62,16408.0,73.4428,73.5431,73.4155,73.4975,16408.0
2020-05-01 11:10:00,80.63,80.85,80.54,80.85,16848.0,73.5066,73.7072,73.4246,73.7072,16848.0
2020-05-01 11:15:00,80.83,80.86,80.71,80.82,118772.0,73.689,73.7163,73.5796,73.6799,118772.0
2020-05-01 11:20:00,80.81,80.93,80.75,80.76,56109.0,73.6707,73.7801,73.616,73.6252,56109.0
2020-05-01 11:25:00,80.78,80.9,80.78,80.79,21267.0,73.6434,73.7528,73.6434,73.6525,21267.0
2020-05-01 11:30:00,80.8,80.81,80.38,80.42,13593.0,73.6616,73.6707,73.2787,73.3152,13593.0
2020-05-01 11:35:00,80.41,80.72,80.41,80.69,8619.0,73.3061,73.5887,73.3061,73.5613,8619.0
2020-05-01 11:40:00,80.69,80.71,80.4,80.44,5670.0,73.5613,73.5796,73.297,73.3334,5670.0
2020-05-01 11:45:00,80.45,80.48,80.12,80.16,8343.0,73.3425,73.3699,73.0417,73.0782,8343.0
2020-05-01 11:50:00,80.1,80.1,79.88,80.08,23229.0,73.0235,73.0235,72.8229,73.0052,23229.0
2020-05-01 11:55:00,80.06,80.23,80.06,80.23,8902.0,72.987,73.142,72.987,73.142,8902.0
2020-05-01 12:00:00,80.25,80.25,79.96,79.98,12808.0,73.1602,73.1602,72.8958,72.9141,12808.0
2020-05-01 12:05:00,79.95,80.05,79.87,79.95,16369.0,72.8867,72.9779,72.8138,72.8867,16369.0
2020-05-01 12:10:00,79.99,80.34,79.99,80.24,14589.0,72.9232,73.2423,72.9232,73.1511,14589.0
2020-05-01 12:15:00,80.27,80.3,80.13,80.14,19364.0,73.1784,73.2058,73.0508,73.0599,19364.0
2020-05-01 12:20:00,80.12,80.24,80.1,80.24,19654.0,73.0417,73.1511,73.0235,73.1511,19654.0
2020-05-01 12:25:00,80.22,80.32,80.21,80.25,17664.0,73.1329,73.224,73.1237,73.1602,17664.0
2020-05-01 12:30:00,80.21,80.26,79.98,80.26,18692.0,73.1237,73.1693,72.9141,73.1693,18692.0
2020-05-01 12:35:00,80.24,80.27,80.07,80.27,6827.0,73.1511,73.1784,72.9961,73.1784,6827.0
2020-05-01 12:40:00,80.26,80.26,80.01,80.21,8078.0,73.1693,73.1693,72.9414,73.1237,8078.0
2020-05-01 12:45:00,80.18,80.36,80.18,80.34,6121.0,73.0964,73.2605,73.0964,73.2423,6121.0
2020-05-01 12:50:00,80.35,80.41,80.32,80.33,3525.0,73.2514,73.3061,73.224,73.2331,3525.0
2020-05-01 12:55:00,80.3,80.52,80.29,80.51,9014.0,73.2058,73.4064,73.1967,73.3972,9014.0
2020-05-01 13:00:00,80.53,80.64,80.49,80.57,22077.0,73.4155,73.5158,73.379,73.4519,22077.0
2020-05-01 13:05:00,80.53,80.6,80.44,80.54,9554.0,73.4155,73.4793,73.3334,73.4246,9554.0
2020-05-01 13:10:00,80.55,80.72,80.55,80.62,5783.0,73.4337,73.5887,73.4337,73.4975,5783.0
2020-05-01 13:15:00,80.6,80.69,80.36,80.36,4429.0,73.4793,73.5613,73.2605,73.2605,4429.0
2020-05-01 13:20:00,80.39,80.63,80.39,80.51,12230.0,73.2878,73.5066,73.2878,73.3972,12230.0
2020-05-01 13:25:00,80.5,80.79,80.5,80.79,7626.0,73.3881,73.6525,73.3881,73.6525,7626.0
2020-05-01 13:30:00,80.77,80.78,80.55,80.55,5137.0,73.6343,73.6434,73.4337,73.4337,5137.0
2020-05-01 13:35:00,80.56,80.57,80.32,80.32,8016.0,73.4428,73.4519,73.224,73.224,8016.0
2020-05-01 13:40:00,80.34,80.39,80.23,80.28,8912.0,73.2423,73.2878,73.142,73.1876,8912.0
2020-05-01 13:45:00,80.27,80.36,80.25,80.33,10183.0,73.1784,73.2605,73.1602,73.2331,10183.0
2020-05-01 13:50:00,80.32,80.38,80.22,80.25,10053.0,73.224,73.2787,73.1329,73.1602,10053.0
2020-05-01 13:55:00,80.27,80.3,80.13,80.2,8613.0,73.1784,73.2058,73.0508,73.1146,8613.0
2020-05-01 14:00:00,80.19,80.49,80.13,80.49,11974.0,73.1055,73.379,73.0508,73.379,11974.0
2020-05-01 14:05:00,80.54,80.57,80.34,80.42,7077.0,73.4246,73.4519,73.2423,73.3152,7077.0
2020-05-01 14:10:00,80.4,80.42,80.3,80.38,9627.0,73.297,73.3152,73.2058,73.2787,9627.0
2020-05-01 14:15:00,80.39,80.48,80.33,80.46,8004.0,73.2878,73.3699,73.2331,73.3517,8004.0
2020-05-01 14:20:00,80.49,80.74,80.49,80.74,7783.0,73.379,73.6069,73.379,73.6069,7783.0
2020-05-01 14:25:00,80.74,80.86,80.69,80.81,10875.0,73.6069,73.7163,73.5613,73.6707,10875.0
2020-05-01 14:30:00,80.83,80.83,80.65,80.69,15773.0,73.689,73.689,73.5249,73.5613,15773.0
2020-05-01 14:35:00,80.67,80.91,80.67,80.89,7390.0,73.5431,73.7619,73.5431,73.7437,7390.0
2020-05-01 14:40:00,80.87,80.96,80.86,80.93,10296.0,73.7254,73.8075,73.7163,73.7801,10296.0
2020-05-01 14:45:00,80.95,81.05,80.92,81.01,13077.0,73.7984,73.8895,73.771,73.8531,13077.0
2020-05-01 14:50:00,81.01,81.1,80.89,81.1,18715.0,73.8531,73.9351,73.7437,73.9351,18715.0
2020-05-01 14:55:00,81.12,81.2,81.09,81.18,21076.0,73.9534,74.0263,73.926,74.0081,21076.0
2020-05-01 15:00:00,81.15,81.45,81.1,81.3,28052.0,73.9807,74.2542,73.9351,74.1175,28052.0
2020-05-01 15:05:00,81.28,81.38,81.23,81.28,13194.0,74.0992,74.1904,74.0536,74.0992,13194.0
2020-05-01 15:10:00,81.28,81.53,81.2,81.51,13218.0,74.0992,74.3271,74.0263,74.3089,13218.0
2020-05-01 15:15:00,81.5,81.74,81.48,81.72,27546.0,74.2998,74.5186,74.2815,74.5003,27546.0
2020-05-01 15:20:00,81.74,81.79,81.6,81.61,17180.0,74.5186,74.5642,74.3909,74.4001,17180.0
2020-05-01 15:25:00,81.57,81.67,81.5,81.59,15514.0,74.3636,74.4548,74.2998,74.3818,15514.0
2020-05-01 15:30:00,81.57,81.7,81.46,81.62,51393.0,74.3636,74.4821,74.2633,74.4092,51393.0
2020-05-01 15:35:00,81.63,81.82,81.6,81.82,55582.0,74.4183,74.5915,74.3909,74.5915,55582.0
2020-05-01 15:40:00,81.83,81.91,81.8,81.87,44644.0,74.6006,74.6736,74.5733,74.6371,44644.0
2020-05-01 15:45:00,81.86,81.98,81.65,81.98,48640.0,74.628,74.7374,74.4365,74.7374,48640.0
2020-05-01 15:50:00,81.95,81.96,81.68,81.8,102784.0,74.71,74.7191,74.4639,74.5733,102784.0
2020-05-01 15:55:00,81.8,82.1,81.79,82.06,188759.0,74.5733,74.8468,74.5642,74.8103,188759.0
2020-05-04 09:30:00,80.47,81.14,79.64,79.73,39957.0,73.3608,73.9716,72.6041,72.6862,39957.0
2020-05-04 09:35:00,79.73,79.82,79.38,79.55,20713.0,72.6862,72.7682,72.3671,72.5221,20713.0
2020-05-04 09:40:00,79.47,79.7,79.31,79.58,8134.0,72.4491,72.6588,72.3033,72.5494,8134.0
2020-05-04 09:45:00,79.67,79.89,79.55,79.89,20704.0,72.6315,72.832,72.5221,72.832,20704.0
2020-05-04 09:50:00,79.84,80.02,79.63,80.02,20096.0,72.7864,72.9505,72.595,72.9505,20096.0
2020-05-04 09:55:00,80.02,80.2,79.93,79.94,14096.0,72.9505,73.1146,72.8685,72.8776,14096.0
2020-05-04 10:00:00,80.06,80.08,79.76,79.85,24093.0,72.987,73.0052,72.7135,72.7956,24093.0
2020-05-04 10:05:00,79.89,80.01,79.78,79.93,19052.0,72.832,72.9414,72.7317,72.8685,19052.0
2020-05-04 10:10:00,79.95,80.01,79.76,79.79,18899.0,72.8867,72.9414,72.7135,72.7409,18899.0
2020-05-04 10:15:00,79.79,80.04,79.55,79.95,24606.0,72.7409,72.9688,72.5221,72.8867,24606.0
2020-05-04 10:20:00,79.95,79.96,79.5,79.52,18291.0,72.8867,72.8958,72.4765,72.4947,18291.0
2020-05-04 10:25:00,79.51,79.56,79.36,79.46,22793.0,72.4856,72.5312,72.3488,72.44,22793.0
2020-05-04 10:30:00,79.44,79.44,79.08,79.12,10335.0,72.4218,72.4218,72.0936,72.13,10335.0
2020-05-04 10:35:00,79.11,79.13,78.94,79.0,39503.0,72.1209,72.1392,71.9659,72.0206,39503.0
2020-05-04 10:40:00,78.98,79.1,78.88,78.94,39576.0,72.0024,72.1118,71.9112,71.9659,39576.0
2020-05-04 10:45:00,78.92,79.09,78.68,78.7,79327.0,71.9477,72.1027,71.7289,71.7472,79327.0
2020-05-04 10:50:00,78.71,78.72,78.35,78.43,57080.0,71.7563,71.7654,71.4281,71.501,57080.0
2020-05-04 10:55:00,78.45,78.46,78.11,78.18,29277.0,71.5192,71.5284,71.2093,71.2731,29277.0
2020-05-04 11:00:00,78.18,78.32,78.13,78.31,28209.0,71.2731,71.4007,71.2275,71.3916,28209.0
2020-05-04 11:05:00,78.33,78.42,78.24,78.3,21356.0,71.4098,71.4919,71.3278,71.3825,21356.0
2020-05-04 11:10:00,78.31,78.42,78.28,78.38,30724.0,71.3916,71.4919,71.3643,71.4554,30724.0
2020-05-04 11:15:00,78.36,78.55,78.29,78.55,23750.0,71.4372,71.6104,71.3734,71.6104,23750.0
2020-05-04 11:20:00,78.51,78.67,78.4,78.63,14884.0,71.5739,71.7198,71.4737,71.6833,14884.0
2020-05-04 11:25:00,78.66,78.68,78.24,78.29,9732.0,71.7107,71.7289,71.3278,71.3734,9732.0
2020-05-04 11:30:00,78.24,78.31,78.1,78.19,12103.0,71.3278,71.3916,71.2002,71.2822,12103.0
2020-05-04 11:35:00,78.19,78.33,78.15,78.33,15285.0,71.2822,71.4098,71.2457,71.4098,15285.0
2020-05-04 11:40:00,78.31,78.36,78.23,78.27,9535.0,71.3916,71.4372,71.3187,71.3551,9535.0
2020-05-04 11:45:00,78.28,78.47,78.22,78.46,14686.0,71.3643,71.5375,71.3096,71.5284,14686.0
2020-05-04 11:50:00,78.44,78.49,78.37,78.42,23238.0,71.5101,71.5557,71.4463,71.4919,23238.0
2020-05-04 11:55:00,78.42,78.42,78.09,78.1,17065.0,71.4919,71.4919,71.191,71.2002,17065.0
2020-05-04 12:00:00,78.1,78.31,78.1,78.23,23218.0,71.2002,71.3916,71.2002,71.3187,23218.0
2020-05-04 12:05:00,78.25,78.31,78.16,78.25,16366.0,71.3369,71.3916,71.2549,71.3369,16366.0
2020-05-04 12:10:00,78.28,78.42,78.21,78.23,18634.0,71.3643,71.4919,71.3004,71.3187,18634.0
2020-05-04 12:15:00,78.19,78.35,78.19,78.3,24067.0,71.2822,71.4281,71.2822,71.3825,24067.0
2020-05-04 12:20:00,78.3,78.3,78.2,78.25,25359.0,71.3825,71.3825,71.2913,71.3369,25359.0
2020-05-04 12:25:00,78.25,78.64,78.23,78.63,34897.0,71.3369,71.6925,71.3187,71.6833,34897.0
2020-05-04 12:30:00,78.68,78.87,78.68,78.87,26044.0,71.7289,71.9021,71.7289,71.9021,26044.0
2020-05-04 12:35:00,78.89,78.91,78.65,78.76,19255.0,71.9204,71.9386,71.7016,71.8018,19255.0
2020-05-04 12:40:00,78.77,78.86,78.66,78.74,15485.0,71.811,71.893,71.7107,71.7836,15485.0
2020-05-04 12:45:00,78.74,78.89,78.71,78.72,12938.0,71.7836,71.9204,71.7563,71.7654,12938.0
2020-05-04 12:50:00,78.71,78.75,78.66,78.67,8225.0,71.7563,71.7927,71.7107,71.7198,8225.0
2020-05-04 12:55:00,78.67,78.78,78.56,78.78,14704.0,71.7198,71.8201,71.6195,71.8201,14704.0
2020-05-04 13:00:00,78.79,78.92,78.73,78.77,12669.0,71.8292,71.9477,71.7745,71.811,12669.0
2020-05-04 13:05:00,78.76,78.78,78.66,78.7,8956.0,71.8018,71.8201,71.7107,71.7472,8956.0
2020-05-04 13:10:00,78.7,78.71,78.46,78.59,14649.0,71.7472,71.7563,71.5284,71.6469,14649.0
2020-05-04 13:15:00,78.59,78.62,78.36,78.45,14324.0,71.6469,71.6742,71.4372,71.5192,14324.0
2020-05-04 13:20:00,78.42,78.55,78.42,78.55,13622.0,71.4919,71.6104,71.4919,71.6104,13622.0
2020-05-04 13:25:00,78.55,78.62,78.46,78.48,16474.0,71.6104,71.6742,71.5284,71.5466,16474.0
2020-05-04 13:30:00,78.46,78.59,78.45,78.58,21111.0,71.5284,71.6469,71.5192,71.6378,21111.0
2020-05-04 13:35:00,78.57,78.63,78.54,78.61,21031.0,71.6286,71.6833,71.6013,71.6651,21031.0
2020-05-04 13:40:00,78.62,78.65,78.52,78.55,19699.0,71.6742,71.7016,71.5831,71.6104,19699.0
2020-05-04 13:45:00,78.55,78.87,78.52,78.83,71301.0,71.6104,71.9021,71.5831,71.8657,71301.0
2020-05-04 13:50:00,78.84,78.92,78.78,78.79,32742.0,71.8748,71.9477,71.8201,71.8292,32742.0
2020-05-04 13:55:00,78.79,78.83,78.74,78.74,19046.0,71.8292,71.8657,71.7836,71.7836,19046.0
2020-05-04 14:00:00,78.74,78.83,78.73,78.78,15411.0,71.7836,71.8657,71.7745,71.8201,15411.0
2020-05-04 14:05:00,78.78,78.9,78.76,78.86,46629.0,71.8201,71.9295,71.8018,71.893,46629.0
2020-05-04 14:10:00,78.86,79.03,78.85,78.91,16819.0,71.893,72.048,71.8839,71.9386,16819.0
2020-05-04 14:15:00,78.91,79.03,78.88,79.03,17574.0,71.9386,72.048,71.9112,72.048,17574.0
2020-05-04 14:20:00,79.01,79.09,78.94,79.06,19105.0,72.0298,72.1027,71.9659,72.0753,19105.0
2020-05-04 14:25:00,79.04,79.05,78.92,79.0,21652.0,72.0571,72.0662,71.9477,72.0206,21652.0
2020-05-04 14:30:00,79.02,79.17,78.95,78.95,13788.0,72.0389,72.1756,71.9751,71.9751,13788.0
2020-05-04 14:35:00,78.96,78.96,78.83,78.86,12924.0,71.9842,71.9842,71.8657,71.893,12924.0
2020-05-04 14:40:00,78.83,78.85,78.74,78.8,12157.0,71.8657,71.8839,71.7836,71.8383,12157.0
2020-05-04 14:45:00,78.79,78.98,78.78,78.95,15926.0,71.8292,72.0024,71.8201,71.9751,15926.0
2020-05-04 14:50:00,78.95,79.09,78.91,78.93,15472.0,71.9751,72.1027,71.9386,71.9568,15472.0
2020-05-04 14:55:00,78.94,79.02,78.83,79.01,13591.0,71.9659,72.0389,71.8657,72.0298,13591.0
2020-05-04 15:00:00,78.98,78.99,78.88,78.93,14792.0,72.0024,72.0115,71.9112,71.9568,14792.0
2020-05-04 15:05:00,78.93,79.01,78.87,78.98,53378.0,71.9568,72.0298,71.9021,72.0024,53378.0
2020-05-04 15:10:00,78.98,79.05,78.96,78.96,14009.0,72.0024,72.0662,71.9842,71.9842,14009.0
2020-05-04 15:15:00,78.95,79.0,78.88,78.92,17867.0,71.9751,72.0206,71.9112,71.9477,17867.0
2020-05-04 15:20:00,78.91,78.92,78.84,78.91,25977.0,71.9386,71.9477,71.8748,71.9386,25977.0
2020-05-04 15:25:00,78.89,79.0,78.79,78.94,65414.0,71.9204,72.0206,71.8292,71.9659,65414.0
2020-05-04 15:30:00,78.94,79.33,78.88,79.33,42811.0,71.9659,72.3215,71.9112,72.3215,42811.0
2020-05-04 15:35:00,79.36,79.46,79.28,79.3,27674.0,72.3488,72.44,72.2759,72.2941,27674.0
2020-05-04 15:40:00,79.31,79.4,79.29,79.37,26189.0,72.3033,72.3853,72.285,72.358,26189.0
2020-05-04 15:45:00,79.36,79.4,79.22,79.4,30281.0,72.3488,72.3853,72.2212,72.3853,30281.0
2020-05-04 15:50:00,79.37,79.38,78.97,79.2,108656.0,72.358,72.3671,71.9933,72.203,108656.0
2020-05-04 15:55:00,79.19,79.38,79.18,79.34,177797.0,72.1939,72.3671,72.1847,72.3306,177797.0
2020-05-05 09:30:00,81.05,81.49,80.5,81.36,75678.0,73.8895,74.2907,73.3881,74.1721,75678.0
2020-05-05 09:35:00,81.36,81.71,81.35,81.71,17137.0,74.1721,74.4912,74.163,74.4912,17137.0
2020-05-05 09:40:00,81.66,81.88,81.28,81.6,18434.0,74.4456,74.6462,74.0992,74.3909,18434.0
2020-05-05 09:45:00,81.58,81.89,81.44,81.69,25624.0,74.3727,74.6553,74.2451,74.473,25624.0
2020-05-05 09:50:00,81.68,82.05,81.65,81.89,21282.0,74.4639,74.8012,74.4365,74.6553,21282.0
2020-05-05 09:55:00,81.89,82.19,81.79,82.02,21674.0,74.6553,74.9288,74.5642,74.7738,21674.0
2020-05-05 10:00:00,82.05,82.25,81.82,81.84,23823.0,74.8012,74.9835,74.5915,74.6097,23823.0
2020-05-05 10:05:00,81.84,81.95,81.76,81.89,14088.0,74.6097,74.71,74.5368,74.6553,14088.0
2020-05-05 10:10:00,81.9,81.96,81.71,81.75,15618.0,74.6644,74.7191,74.4912,74.5277,15618.0
2020-05-05 10:15:00,81.79,81.99,81.78,81.88,9474.0,74.5642,74.7465,74.555,74.6462,9474.0
2020-05-05 10:20:00,81.9,81.96,81.59,81.7,12826.0,74.6644,74.7191,74.3818,74.4821,12826.0
2020-05-05 10:25:00,81.67,81.67,81.33,81.4,22999.0,74.4548,74.4548,74.1448,74.2086,22999.0
2020-05-05 10:30:00,81.38,81.52,81.35,81.52,11497.0,74.1904,74.318,74.163,74.318,11497.0
2020-05-05 10:35:00,81.53,81.58,81.47,81.57,32661.0,74.3271,74.3727,74.2724,74.3636,32661.0
2020-05-05 10:40:00,81.58,81.69,81.53,81.53,23432.0,74.3727,74.473,74.3271,74.3271,23432.0
2020-05-05 10:45:00,81.55,81.61,81.24,81.26,33417.0,74.3454,74.4001,74.0628,74.081,33417.0
2020-05-05 10:50:00,81.27,81.62,81.19,81.62,23693.0,74.0901,74.4092,74.0172,74.4092,23693.0
2020-05-05 10:55:00,81.59,81.77,81.53,81.69,16823.0,74.3818,74.5459,74.3271,74.473,16823.0
2020-05-05 11:00:00,81.73,81.87,81.63,81.65,20079.0,74.5095,74.6371,74.4183,74.4365,20079.0
2020-05-05 11:05:00,81.67,81.98,81.66,81.97,21185.0,74.4548,74.7374,74.4456,74.7283,21185.0
2020-05-05 11:10:00,81.95,81.95,81.74,81.91,27374.0,74.71,74.71,74.5186,74.6736,27374.0
2020-05-05 11:15:00,81.93,81.94,81.56,81.61,11382.0,74.6918,74.7009,74.3545,74.4001,11382.0
2020-05-05 11:20:00,81.61,81.94,81.61,81.82,7621.0,74.4001,74.7009,74.4001,74.5915,7621.0
2020-05-05 11:25:00,81.83,81.92,81.76,81.92,8359.0,74.6006,74.6827,74.5368,74.6827,8359.0
2020-05-05 11:30:00,81.95,81.99,81.72,81.89,32113.0,74.71,74.7465,74.5003,74.6553,32113.0
2020-05-05 11:35:00,81.92,82.01,81.88,82.01,10362.0,74.6827,74.7647,74.6462,74.7647,10362.0
2020-05-05 11:40:00,82.03,82.22,82.03,82.15,10385.0,74.783,74.9562,74.783,74.8924,10385.0
2020-05-05 11:45:00,82.15,82.21,82.09,82.09,6905.0,74.8924,74.9471,74.8377,74.8377,6905.0
2020-05-05 11:50:00,82.08,82.11,81.97,82.04,27455.0,74.8285,74.8559,74.7283,74.7921,27455.0
2020-05-05 11:55:00,82.04,82.07,81.92,82.01,10387.0,74.7921,74.8194,74.6827,74.7647,10387.0
2020-05-05 12:00:00,82.02,82.06,81.89,81.96,25079.0,74.7738,74.8103,74.6553,74.7191,25079.0
2020-05-05 12:05:00,81.95,82.14,81.93,82.06,9749.0,74.71,74.8832,74.6918,74.8103,9749.0
2020-05-05 12:10:00,82.06,82.16,82.06,82.13,10871.0,74.8103,74.9015,74.8103,74.8741,10871.0
2020-05-05 12:15:00,82.14,82.21,82.09,82.21,8128.0,74.8832,74.9471,74.8377,74.9471,8128.0
2020-05-05 12:20:00,82.2,82.24,82.12,82.15,16538.0,74.9379,74.9744,74.865,74.8924,16538.0
2020-05-05 12:25:00,82.15,82.23,82.1,82.23,11663.0,74.8924,74.9653,74.8468,74.9653,11663.0
2020-05-05 12:30:00,82.26,82.36,82.25,82.25,9310.0,74.9926,75.0838,74.9835,74.9835,9310.0
2020-05-05 12:35:00,82.26,82.26,82.05,82.07,5499.0,74.9926,74.9926,74.8012,74.8194,5499.0
2020-05-05 12:40:00,82.07,82.1,82.0,82.06,18160.0,74.8194,74.8468,74.7556,74.8103,18160.0
2020-05-05 12:45:00,82.07,82.08,81.84,81.84,6714.0,74.8194,74.8285,74.6097,74.6097,6714.0
2020-05-05 12:50:00,81.83,81.99,81.78,81.99,13870.0,74.6006,74.7465,74.555,74.7465,13870.0
2020-05-05 12:55:00,81.98,81.99,81.9,81.99,5768.0,74.7374,74.7465,74.6644,74.7465,5768.0
2020-05-05 13:00:00,81.99,82.05,81.93,81.96,20776.0,74.7465,74.8012,74.6918,74.7191,20776.0
2020-05-05 13:05:00,81.97,81.97,81.88,81.88,28265.0,74.7283,74.7283,74.6462,74.6462,28265.0
2020-05-05 13:10:00,81.88,81.91,81.71,81.86,36475.0,74.6462,74.6736,74.4912,74.628,36475.0
2020-05-05 13:15:00,81.87,81.96,81.87,81.92,11964.0,74.6371,74.7191,74.6371,74.6827,11964.0
2020-05-05 13:20:00,81.91,81.95,81.85,81.95,9645.0,74.6736,74.71,74.6189,74.71,9645.0
2020-05-05 13:25:00,81.95,82.1,81.95,82.04,6509.0,74.71,74.8468,74.71,74.7921,6509.0
2020-05-05 13:30:00,82.07,82.23,82.07,82.22,9331.0,74.8194,74.9653,74.8194,74.9562,9331.0
2020-05-05 13:35:00,82.22,82.28,82.15,82.21,22453.0,74.9562,75.0109,74.8924,74.9471,22453.0
2020-05-05 13:40:00,82.2,82.24,82.08,82.11,9079.0,74.9379,74.9744,74.8285,74.8559,9079.0
2020-05-05 13:45:00,82.08,82.08,81.94,82.0,7081.0,74.8285,74.8285,74.7009,74.7556,7081.0
2020-05-05 13:50:00,81.94,82.16,81.9,82.16,6190.0,74.7009,74.9015,74.6644,74.9015,6190.0
2020-05-05 13:55:00,82.15,82.19,82.07,82.13,8424.0,74.8924,74.9288,74.8194,74.8741,8424.0
2020-05-05 14:00:00,82.14,82.23,82.07,82.2,11872.0,74.8832,74.9653,74.8194,74.9379,11872.0
2020-05-05 14:05:00,82.17,82.3,82.17,82.21,25854.0,74.9106,75.0291,74.9106,74.9471,25854.0
2020-05-05 14:10:00,82.2,82.29,82.16,82.29,24864.0,74.9379,75.02,74.9015,75.02,24864.0
2020-05-05 14:15:00,82.28,82.29,82.15,82.17,28152.0,75.0109,75.02,74.8924,74.9106,28152.0
2020-05-05 14:20:00,82.21,82.25,82.05,82.06,17855.0,74.9471,74.9835,74.8012,74.8103,17855.0
2020-05-05 14:25:00,82.06,82.07,81.97,81.98,23864.0,74.8103,74.8194,74.7283,74.7374,23864.0
2020-05-05 14:30:00,81.97,82.09,81.89,81.93,17357.0,74.7283,74.8377,74.6553,74.6918,17357.0
2020-05-05 14:35:00,81.95,82.01,81.83,81.87,15440.0,74.71,74.7647,74.6006,74.6371,15440.0
2020-05-05 14:40:00,81.86,81.96,81.79,81.96,13629.0,74.628,74.7191,74.5642,74.7191,13629.0
2020-05-05 14:45:00,81.97,82.06,81.94,82.06,10455.0,74.7283,74.8103,74.7009,74.8103,10455.0
2020-05-05 14:50:00,82.08,82.13,81.94,81.94,12623.0,74.8285,74.8741,74.7009,74.7009,12623.0
2020-05-05 14:55:00,81.95,82.09,81.93,82.09,17484.0,74.71,74.8377,74.6918,74.8377,17484.0
2020-05-05 15:00:00,82.06,82.07,81.91,82.03,21601.0,74.8103,74.8194,74.6736,74.783,21601.0
2020-05-05 15:05:00,82.02,82.09,81.97,82.09,14768.0,74.7738,74.8377,74.7283,74.8377,14768.0
2020-05-05 15:10:00,82.08,82.17,82.05,82.13,15579.0,74.8285,74.9106,74.8012,74.8741,15579.0
2020-05-05 15:15:00,82.13,82.14,81.83,81.84,53063.0,74.8741,74.8832,74.6006,74.6097,53063.0
2020-05-05 15:20:00,81.84,81.94,81.77,81.94,44773.0,74.6097,74.7009,74.5459,74.7009,44773.0
2020-05-05 15:25:00,81.95,81.98,81.53,81.54,24219.0,74.71,74.7374,74.3271,74.3362,24219.0
2020-05-05 15:30:00,81.47,81.52,81.13,81.25,34013.0,74.2724,74.318,73.9625,74.0719,34013.0
2020-05-05 15:35:00,81.22,81.29,81.03,81.1,27379.0,74.0445,74.1083,73.8713,73.9351,27379.0
2020-05-05 15:40:00,81.11,81.24,80.98,81.2,24061.0,73.9442,74.0628,73.8257,74.0263,24061.0
2020-05-05 15:45:00,81.18,81.22,81.0,81.02,23395.0,74.0081,74.0445,73.844,73.8622,23395.0
2020-05-05 15:50:00,80.98,81.1,80.87,81.04,74605.0,73.8257,73.9351,73.7254,73.8804,74605.0
2020-05-05 15:55:00,81.01,81.03,80.68,80.8,134619.0,73.8531,73.8713,73.5522,73.6616,134619.0
2020-05-06 09:30:00,80.77,81.11,80.63,80.72,25736.0,73.6343,73.9442,73.5066,73.5887,25736.0
2020-05-06 09:35:00,80.83,80.88,80.51,80.55,15455.0,73.689,73.7346,73.3972,73.4337,15455.0
2020-05-06 09:40:00,80.61,80.84,80.5,80.73,10965.0,73.4884,73.6981,73.3881,73.5978,10965.0
2020-05-06 09:45:00,80.75,80.96,80.56,80.56,11352.0,73.616,73.8075,73.4428,73.4428,11352.0
2020-05-06 09:50:00,80.54,80.64,80.35,80.35,13609.0,73.4246,73.5158,73.2514,73.2514,13609.0
2020-05-06 09:55:00,80.27,80.31,80.08,80.2,14180.0,73.1784,73.2149,73.0052,73.1146,14180.0
2020-05-06 10:00:00,80.21,80.31,80.04,80.04,13790.0,73.1237,73.2149,72.9688,72.9688,13790.0
2020-05-06 10:05:00,80.05,80.12,79.92,80.1,27098.0,72.9779,73.0417,72.8594,73.0235,27098.0
2020-05-06 10:10:00,80.12,80.53,80.09,80.53,48755.0,73.0417,73.4155,73.0143,73.4155,48755.0
2020-05-06 10:15:00,80.53,80.94,80.46,80.71,70296.0,73.4155,73.7893,73.3517,73.5796,70296.0
2020-05-06 10:20:00,80.65,80.81,80.59,80.81,15902.0,73.5249,73.6707,73.4702,73.6707,15902.0
2020-05-06 10:25:00,80.82,81.04,80.82,80.91,47222.0,73.6799,73.8804,73.6799,73.7619,47222.0
2020-05-06 10:30:00,80.93,81.25,80.9,81.15,20647.0,73.7801,74.0719,73.7528,73.9807,20647.0
2020-05-06 10:35:00,81.12,81.12,80.93,81.03,20198.0,73.9534,73.9534,73.7801,73.8713,20198.0
2020-05-06 10:40:00,81.0,81.23,80.99,81.21,7249.0,73.844,74.0536,73.8348,74.0354,7249.0
2020-05-06 10:45:00,81.23,81.44,81.17,81.2,22405.0,74.0536,74.2451,73.9989,74.0263,22405.0
2020-05-06 10:50:00,81.22,81.28,81.09,81.19,13308.0,74.0445,74.0992,73.926,74.0172,13308.0
2020-05-06 10:55:00,81.2,81.52,81.16,81.52,18985.0,74.0263,74.318,73.9898,74.318,18985.0
2020-05-06 11:00:00,81.48,81.65,81.43,81.45,16856.0,74.2815,74.4365,74.236,74.2542,16856.0
2020-05-06 11:05:00,81.45,81.52,81.39,81.47,24173.0,74.2542,74.318,74.1995,74.2724,24173.0
2020-05-06 11:10:00,81.47,81.54,81.36,81.39,61640.0,74.2724,74.3362,74.1721,74.1995,61640.0
2020-05-06 11:15:00,81.38,81.41,81.18,81.23,12947.0,74.1904,74.2177,74.0081,74.0536,12947.0
2020-05-06 11:20:00,81.25,81.31,80.8,80.84,27733.0,74.0719,74.1266,73.6616,73.6981,27733.0
2020-05-06 11:25:00,80.81,80.92,80.72,80.92,11484.0,73.6707,73.771,73.5887,73.771,11484.0
2020-05-06 11:30:00,80.93,81.08,80.88,81.0,10550.0,73.7801,73.9169,73.7346,73.844,10550.0
2020-05-06 11:35:00,80.95,81.14,80.92,81.08,10747.0,73.7984,73.9716,73.771,73.9169,10747.0
2020-05-06 11:40:00,81.1,81.16,80.74,80.77,20813.0,73.9351,73.9898,73.6069,73.6343,20813.0
2020-05-06 11:45:00,80.75,80.76,80.38,80.41,22491.0,73.616,73.6252,73.2787,73.3061,22491.0
2020-05-06 11:50:00,80.39,80.41,80.19,80.3,26399.0,73.2878,73.3061,73.1055,73.2058,26399.0
2020-05-06 11:55:00,80.3,80.68,80.23,80.68,14155.0,73.2058,73.5522,73.142,73.5522,14155.0
2020-05-06 12:00:00,80.69,80.8,80.5,80.72,20931.0,73.5613,73.6616,73.3881,73.5887,20931.0
2020-05-06 12:05:00,80.71,80.76,80.64,80.65,6690.0,73.5796,73.6252,73.5158,73.5249,6690.0
2020-05-06 12:10:00,80.69,80.74,80.61,80.61,3541.0,73.5613,73.6069,73.4884,73.4884,3541.0
2020-05-06 12:15:00,80.61,80.85,80.61,80.85,5541.0,73.4884,73.7072,73.4884,73.7072,5541.0
2020-05-06 12:20:00,80.81,80.97,80.74,80.97,6153.0,73.6707,73.8166,73.6069,73.8166,6153.0
2020-05-06 12:25:00,81.0,81.06,80.9,81.01,5267.0,73.844,73.8987,73.7528,73.8531,5267.0
2020-05-06 12:30:00,81.08,81.14,81.02,81.1,3778.0,73.9169,73.9716,73.8622,73.9351,3778.0
2020-05-06 12:35:00,81.13,81.17,81.05,81.06,4519.0,73.9625,73.9989,73.8895,73.8987,4519.0
2020-05-06 12:40:00,81.07,81.08,80.9,80.93,2214.0,73.9078,73.9169,73.7528,73.7801,2214.0
2020-05-06 12:45:00,80.9,80.99,80.89,80.98,5708.0,73.7528,73.8348,73.7437,73.8257,5708.0
2020-05-06 12:50:00,81.0,81.11,81.0,81.06,4526.0,73.844,73.9442,73.844,73.8987,4526.0
2020-05-06 12:55:00,81.03,81.11,80.99,81.01,7360.0,73.8713,73.9442,73.8348,73.8531,7360.0
2020-05-06 13:00:00,81.02,81.05,80.82,80.87,5000.0,73.8622,73.8895,73.6799,73.7254,5000.0
2020-05-06 13:05:00,80.84,80.85,80.76,80.81,4307.0,73.6981,73.7072,73.6252,73.6707,4307.0
2020-05-06 13:10:00,80.79,80.8,80.7,80.73,3388.0,73.6525,73.6616,73.5705,73.5978,3388.0
2020-05-06 13:15:00,80.73,80.78,80.67,80.74,3443.0,73.5978,73.6434,73.5431,73.6069,3443.0
2020-05-06 13:20:00,80.74,80.79,80.54,80.66,7348.0,73.6069,73.6525,73.4246,73.534,7348.0
2020-05-06 13:25:00,80.68,80.82,80.67,80.82,4723.0,73.5522,73.6799,73.5431,73.6799,4723.0
2020-05-06 13:30:00,80.82,80.94,80.8,80.85,4175.0,73.6799,73.7893,73.6616,73.7072,4175.0
2020-05-06 13:35:00,80.81,80.94,80.78,80.91,5939.0,73.6707,73.7893,73.6434,73.7619,5939.0
2020-05-06 13:40:00,80.95,80.95,80.85,80.87,5092.0,73.7984,73.7984,73.7072,73.7254,5092.0
2020-05-06 13:45:00,80.88,81.0,80.84,80.86,7907.0,73.7346,73.844,73.6981,73.7163,7907.0
2020-05-06 13:50:00,80.85,80.93,80.82,80.83,8800.0,73.7072,73.7801,73.6799,73.689,8800.0
2020-05-06 13:55:00,80.87,80.9,80.82,80.88,6334.0,73.7254,73.7528,73.6799,73.7346,6334.0
2020-05-06 14:00:00,80.85,80.85,80.45,80.7,22237.0,73.7072,73.7072,73.3425,73.5705,22237.0
2020-05-06 14:05:00,80.68,80.76,80.57,80.61,9691.0,73.5522,73.6252,73.4519,73.4884,9691.0
2020-05-06 14:10:00,80.59,80.63,80.34,80.38,10416.0,73.4702,73.5066,73.2423,73.2787,10416.0
2020-05-06 14:15:00,80.41,80.54,80.35,80.47,8864.0,73.3061,73.4246,73.2514,73.3608,8864.0
2020-05-06 14:20:00,80.46,80.79,80.45,80.79,22177.0,73.3517,73.6525,73.3425,73.6525,22177.0
2020-05-06 14:25:00,80.79,80.86,80.54,80.58,15103.0,73.6525,73.7163,73.4246,73.4611,15103.0
2020-05-06 14:30:00,80.55,80.62,80.38,80.59,11055.0,73.4337,73.4975,73.2787,73.4702,11055.0
2020-05-06 14:35:00,80.59,80.62,80.54,80.6,8538.0,73.4702,73.4975,73.4246,73.4793,8538.0
2020-05-06 14:40:00,80.59,80.7,80.51,80.7,9553.0,73.4702,73.5705,73.3972,73.5705,9553.0
2020-05-06 14:45:00,80.71,80.84,80.7,80.8,7341.0,73.5796,73.6981,73.5705,73.6616,7341.0
2020-05-06 14:50:00,80.81,80.85,80.66,80.67,11564.0,73.6707,73.7072,73.534,73.5431,11564.0
2020-05-06 14:55:00,80.67,80.7,80.39,80.45,23444.0,73.5431,73.5705,73.2878,73.3425,23444.0
2020-05-06 15:00:00,80.45,80.49,80.25,80.33,33222.0,73.3425,73.379,73.1602,73.2331,33222.0
2020-05-06 15:05:00,80.36,80.52,80.34,80.48,11517.0,73.2605,73.4064,73.2423,73.3699,11517.0
2020-05-06 15:10:00,80.48,80.51,80.41,80.46,9775.0,73.3699,73.3972,73.3061,73.3517,9775.0
2020-05-06 15:15:00,80.46,80.61,80.41,80.57,10823.0,73.3517,73.4884,73.3061,73.4519,10823.0
2020-05-06 15:20:00,80.6,80.64,80.53,80.54,6755.0,73.4793,73.5158,73.4155,73.4246,6755.0
2020-05-06 15:25:00,80.54,80.58,80.42,80.44,15276.0,73.4246,73.4611,73.3152,73.3334,15276.0
2020-05-06 15:30:00,80.42,80.42,80.27,80.31,16369.0,73.3152,73.3152,73.1784,73.2149,16369.0
2020-05-06 15:35:00,80.31,80.36,80.13,80.19,21850.0,73.2149,73.2605,73.0508,73.1055,21850.0
2020-05-06 15:40:00,80.24,80.31,80.14,80.31,15800.0,73.1511,73.2149,73.0599,73.2149,15800.0
2020-05-06 15:45:00,80.3,80.3,80.0,80.01,18090.0,73.2058,73.2058,72.9323,72.9414,18090.0
2020-05-06 15:50:00,80.02,80.17,80.02,80.14,24545.0,72.9505,73.0873,72.9505,73.0599,24545.0
2020-05-06 15:55:00,80.11,80.14,79.92,79.95,64264.0,73.0326,73.0599,72.8594,72.8867,64264.0
2020-05-07 09:30:00,81.26,81.49,80.86,81.26,22690.0,74.081,74.2907,73.7163,74.081,22690.0
2020-05-07 09:35:00,81.33,81.45,81.07,81.09,9481.0,74.1448,74.2542,73.9078,73.926,9481.0
2020-05-07 09:40:00,81.01,81.08,80.86,80.94,7701.0,73.8531,73.9169,73.7163,73.7893,7701.0
2020-05-07 09:45:00,80.86,81.11,80.66,81.11,12189.0,73.7163,73.9442,73.534,73.9442,12189.0
2020-05-07 09:50:00,81.08,81.54,81.06,81.54,14683.0,73.9169,74.3362,73.8987,74.3362,14683.0
2020-05-07 09:55:00,81.47,81.57,81.41,81.53,11173.0,74.2724,74.3636,74.2177,74.3271,11173.0
2020-05-07 10:00:00,81.5,81.51,81.09,81.09,9577.0,74.2998,74.3089,73.926,73.926,9577.0
2020-05-07 10:05:00,81.06,81.06,80.7,80.83,14559.0,73.8987,73.8987,73.5705,73.689,14559.0
2020-05-07 10:10:00,80.82,80.88,80.48,80.77,13381.0,73.6799,73.7346,73.3699,73.6343,13381.0
2020-05-07 10:15:00,80.75,80.81,80.6,80.76,8487.0,73.616,73.6707,73.4793,73.6252,8487.0
2020-05-07 10:20:00,80.76,80.82,80.65,80.75,9936.0,73.6252,73.6799,73.5249,73.616,9936.0
2020-05-07 10:25:00,80.71,80.79,80.66,80.69,11499.0,73.5796,73.6525,73.534,73.5613,11499.0
2020-05-07 10:30:00,80.64,80.91,80.62,80.86,10198.0,73.5158,73.7619,73.4975,73.7163,10198.0
2020-05-07 10:35:00,80.8,80.99,80.8,80.93,6540.0,73.6616,73.8348,73.6616,73.7801,6540.0
2020-05-07 10:40:00,80.96,81.13,80.96,80.98,6412.0,73.8075,73.9625,73.8075,73.8257,6412.0
2020-05-07 10:45:00,80.96,81.03,80.62,80.69,9268.0,73.8075,73.8713,73.4975,73.5613,9268.0
2020-05-07 10:50:00,80.62,80.77,80.62,80.64,7222.0,73.4975,73.6343,73.4975,73.5158,7222.0
2020-05-07 10:55:00,80.69,80.74,80.52,80.7,13360.0,73.5613,73.6069,73.4064,73.5705,13360.0
2020-05-07 11:00:00,80.72,80.94,80.65,80.94,13022.0,73.5887,73.7893,73.5249,73.7893,13022.0
2020-05-07 11:05:00,80.92,80.95,80.82,80.85,11967.0,73.771,73.7984,73.6799,73.7072,11967.0
2020-05-07 11:10:00,80.87,81.05,80.87,80.97,13849.0,73.7254,73.8895,73.7254,73.8166,13849.0
2020-05-07 11:15:00,80.99,80.99,80.85,80.95,15394.0,73.8348,73.8348,73.7072,73.7984,15394.0
2020-05-07 11:20:00,80.93,80.94,80.77,80.86,14482.0,73.7801,73.7893,73.6343,73.7163,14482.0
2020-05-07 11:25:00,80.86,80.98,80.82,80.96,23775.0,73.7163,73.8257,73.6799,73.8075,23775.0
2020-05-07 11:30:00,80.96,81.01,80.93,80.93,15260.0,73.8075,73.8531,73.7801,73.7801,15260.0
2020-05-07 11:35:00,80.94,80.95,80.76,80.77,22136.0,73.7893,73.7984,73.6252,73.6343,22136.0
2020-05-07 11:40:00,80.79,81.04,80.77,81.01,29510.0,73.6525,73.8804,73.6343,73.8531,29510.0
2020-05-07 11:45:00,81.01,81.13,80.9,80.96,30321.0,73.8531,73.9625,73.7528,73.8075,30321.0
2020-05-07 11:50:00,80.97,80.97,80.86,80.92,7915.0,73.8166,73.8166,73.7163,73.771,7915.0
2020-05-07 11:55:00,80.94,81.17,80.92,81.12,47902.0,73.7893,73.9989,73.771,73.9534,47902.0
2020-05-07 12:00:00,81.12,81.24,81.0,81.07,13491.0,73.9534,74.0628,73.844,73.9078,13491.0
2020-05-07 12:05:00,81.06,81.21,81.02,81.11,12900.0,73.8987,74.0354,73.8622,73.9442,12900.0
2020-05-07 12:10:00,81.1,81.1,80.96,81.06,8543.0,73.9351,73.9351,73.8075,73.8987,8543.0
2020-05-07 12:15:00,81.09,81.22,81.05,81.21,16868.0,73.926,74.0445,73.8895,74.0354,16868.0
2020-05-07 12:20:00,81.22,81.29,81.18,81.27,14990.0,74.0445,74.1083,74.0081,74.0901,14990.0
2020-05-07 12:25:00,81.28,81.42,81.25,81.31,11438.0,74.0992,74.2268,74.0719,74.1266,11438.0
2020-05-07 12:30:00,81.3,81.4,81.25,81.34,29350.0,74.1175,74.2086,74.0719,74.1539,29350.0
2020-05-07 12:35:00,81.36,81.41,81.24,81.25,33009.0,74.1721,74.2177,74.0628,74.0719,33009.0
2020-05-07 12:40:00,81.25,81.27,81.09,81.23,44799.0,74.0719,74.0901,73.926,74.0536,44799.0
2020-05-07 12:45:00,81.25,81.29,81.14,81.16,54231.0,74.0719,74.1083,73.9716,73.9898,54231.0
2020-05-07 12:50:00,81.19,81.27,81.08,81.14,116583.0,74.0172,74.0901,73.9169,73.9716,116583.0
2020-05-07 12:55:00,81.14,81.16,81.06,81.15,11141.0,73.9716,73.9898,73.8987,73.9807,11141.0
2020-05-07 13:00:00,81.15,81.34,81.08,81.12,47803.0,73.9807,74.1539,73.9169,73.9534,47803.0
2020-05-07 13:05:00,81.13,81.32,81.06,81.32,6896.0,73.9625,74.1357,73.8987,74.1357,6896.0
2020-05-07 13:10:00,81.33,81.33,81.2,81.2,5888.0,74.1448,74.1448,74.0263,74.0263,5888.0
2020-05-07 13:15:00,81.2,81.21,81.04,81.08,11831.0,74.0263,74.0354,73.8804,73.9169,11831.0
2020-05-07 13:20:00,81.08,81.13,81.05,81.09,25391.0,73.9169,73.9625,73.8895,73.926,25391.0
2020-05-07 13:25:00,81.1,81.11,80.93,80.93,9590.0,73.9351,73.9442,73.7801,73.7801,9590.0
2020-05-07 13:30:00,80.93,81.02,80.81,81.02,10006.0,73.7801,73.8622,73.6707,73.8622,10006.0
2020-05-07 13:35:00,81.0,81.03,80.88,80.91,8997.0,73.844,73.8713,73.7346,73.7619,8997.0
2020-05-07 13:40:00,80.89,80.93,80.83,80.89,9606.0,73.7437,73.7801,73.689,73.7437,9606.0
2020-05-07 13:45:00,80.92,81.02,80.87,80.92,13470.0,73.771,73.8622,73.7254,73.771,13470.0
2020-05-07 13:50:00,80.95,80.97,80.62,80.73,15694.0,73.7984,73.8166,73.4975,73.5978,15694.0
2020-05-07 13:55:00,80.74,80.74,80.66,80.7,9697.0,73.6069,73.6069,73.534,73.5705,9697.0
2020-05-07 14:00:00,80.7,80.74,80.65,80.72,14676.0,73.5705,73.6069,73.5249,73.5887,14676.0
2020-05-07 14:05:00,80.7,80.72,80.63,80.63,9520.0,73.5705,73.5887,73.5066,73.5066,9520.0
2020-05-07 14:10:00,80.65,80.78,80.65,80.7,14058.0,73.5249,73.6434,73.5249,73.5705,14058.0
2020-05-07 14:15:00,80.69,80.76,80.6,80.62,9703.0,73.5613,73.6252,73.4793,73.4975,9703.0
2020-05-07 14:20:00,80.6,80.64,80.41,80.51,16336.0,73.4793,73.5158,73.3061,73.3972,16336.0
2020-05-07 14:25:00,80.48,80.64,80.46,80.64,17371.0,73.3699,73.5158,73.3517,73.5158,17371.0
2020-05-07 14:30:00,80.66,80.66,80.49,80.5,8561.0,73.534,73.534,73.379,73.3881,8561.0
2020-05-07 14:35:00,80.5,80.53,80.34,80.51,11378.0,73.3881,73.4155,73.2423,73.3972,11378.0
2020-05-07 14:40:00,80.53,80.54,80.29,80.34,34341.0,73.4155,73.4246,73.1967,73.2423,34341.0
2020-05-07 14:45:00,80.33,80.41,80.28,80.4,15513.0,73.2331,73.3061,73.1876,73.297,15513.0
2020-05-07 14:50:00,80.39,80.47,80.3,80.42,17660.0,73.2878,73.3608,73.2058,73.3152,17660.0
2020-05-07 14:55:00,80.38,80.42,80.25,80.3,11670.0,73.2787,73.3152,73.1602,73.2058,11670.0
2020-05-07 15:00:00,80.27,80.39,80.12,80.37,17642.0,73.1784,73.2878,73.0417,73.2696,17642.0
2020-05-07 15:05:00,80.33,80.46,80.31,80.37,11608.0,73.2331,73.3517,73.2149,73.2696,11608.0
2020-05-07 15:10:00,80.37,80.49,80.27,80.29,14437.0,73.2696,73.379,73.1784,73.1967,14437.0
2020-05-07 15:15:00,80.31,80.31,80.03,80.14,14340.0,73.2149,73.2149,72.9597,73.0599,14340.0
2020-05-07 15:20:00,80.14,80.25,80.11,80.22,44221.0,73.0599,73.1602,73.0326,73.1329,44221.0
2020-05-07 15:25:00,80.23,80.29,80.19,80.23,17998.0,73.142,73.1967,73.1055,73.142,17998.0
2020-05-07 15:30:00,80.22,80.27,80.0,80.15,33714.0,73.1329,73.1784,72.9323,73.069,33714.0
2020-05-07 15:35:00,80.15,80.2,80.08,80.09,20845.0,73.069,73.1146,73.0052,73.0143,20845.0
2020-05-07 15:40:00,80.07,80.17,79.98,80.1,37316.0,72.9961,73.0873,72.9141,73.0235,37316.0
2020-05-07 15:45:00,80.12,80.31,80.08,80.09,34247.0,73.0417,73.2149,73.0052,73.0143,34247.0
2020-05-07 15:50:00,80.07,80.37,79.87,80.06,65148.0,72.9961,73.2696,72.8138,72.987,65148.0
2020-05-07 15:55:00,80.06,80.26,79.96,80.26,86845.0,72.987,73.1693,72.8958,73.1693,86845.0
2020-05-08 09:30:00,81.5,82.0,81.27,81.39,53687.0,74.2998,74.7556,74.0901,74.1995,53687.0
2020-05-08 09:35:00,81.4,81.54,81.09,81.27,37886.0,74.2086,74.3362,73.926,74.0901,37886.0
2020-05-08 09:40:00,81.27,81.46,81.18,81.38,7341.0,74.0901,74.2633,74.0081,74.1904,7341.0
2020-05-08 09:45:00,81.31,81.47,81.27,81.29,10500.0,74.1266,74.2724,74.0901,74.1083,10500.0
2020-05-08 09:50:00,81.34,81.44,81.18,81.19,10014.0,74.1539,74.2451,74.0081,74.0172,10014.0
2020-05-08 09:55:00,81.24,81.54,81.21,81.54,22161.0,74.0628,74.3362,74.0354,74.3362,22161.0
2020-05-08 10:00:00,81.52,81.7,81.49,81.64,108739.0,74.318,74.4821,74.2907,74.4274,108739.0
2020-05-08 10:05:00,81.62,81.9,81.56,81.67,16142.0,74.4092,74.6644,74.3545,74.4548,16142.0
2020-05-08 10:10:00,81.67,82.07,81.58,81.93,24178.0,74.4548,74.8194,74.3727,74.6918,24178.0
2020-05-08 10:15:00,81.93,82.27,81.92,82.14,38533.0,74.6918,75.0018,74.6827,74.8832,38533.0
2020-05-08 10:20:00,82.15,82.15,81.87,81.9,15892.0,74.8924,74.8924,74.6371,74.6644,15892.0
2020-05-08 10:25:00,81.91,81.97,81.77,81.92,13683.0,74.6736,74.7283,74.5459,74.6827,13683.0
2020-05-08 10:30:00,81.92,82.0,81.81,81.98,19588.0,74.6827,74.7556,74.5824,74.7374,19588.0
2020-05-08 10:35:00,81.94,82.02,81.85,81.98,7922.0,74.7009,74.7738,74.6189,74.7374,7922.0
2020-05-08 10:40:00,81.99,82.01,81.7,81.74,17064.0,74.7465,74.7647,74.4821,74.5186,17064.0
2020-05-08 10:45:00,81.74,81.99,81.71,81.95,7000.0,74.5186,74.7465,74.4912,74.71,7000.0
2020-05-08 10:50:00,81.98,81.98,81.83,81.91,6811.0,74.7374,74.7374,74.6006,74.6736,6811.0
2020-05-08 10:55:00,81.91,81.97,81.57,81.57,11905.0,74.6736,74.7283,74.3636,74.3636,11905.0
2020-05-08 11:00:00,81.58,81.77,81.58,81.7,14387.0,74.3727,74.5459,74.3727,74.4821,14387.0
2020-05-08 11:05:00,81.72,82.11,81.69,82.11,9185.0,74.5003,74.8559,74.473,74.8559,9185.0
2020-05-08 11:10:00,82.07,82.27,82.07,82.19,8368.0,74.8194,75.0018,74.8194,74.9288,8368.0
2020-05-08 11:15:00,82.18,82.29,82.15,82.19,8674.0,74.9197,75.02,74.8924,74.9288,8674.0
2020-05-08 11:20:00,82.16,82.21,82.08,82.17,7349.0,74.9015,74.9471,74.8285,74.9106,7349.0
2020-05-08 11:25:00,82.2,82.27,82.16,82.23,6443.0,74.9379,75.0018,74.9015,74.9653,6443.0
2020-05-08 11:30:00,82.21,82.3,82.12,82.16,7449.0,74.9471,75.0291,74.865,74.9015,7449.0
2020-05-08 11:35:00,82.19,82.22,82.12,82.12,6562.0,74.9288,74.9562,74.865,74.865,6562.0
2020-05-08 11:40:00,82.13,82.21,82.07,82.15,7833.0,74.8741,74.9471,74.8194,74.8924,7833.0
2020-05-08 11:45:00,82.18,82.2,82.07,82.1,5058.0,74.9197,74.9379,74.8194,74.8468,5058.0
2020-05-08 11:50:00,82.12,82.15,82.0,82.09,5426.0,74.865,74.8924,74.7556,74.8377,5426.0
2020-05-08 11:55:00,82.08,82.13,82.02,82.12,4810.0,74.8285,74.8741,74.7738,74.865,4810.0
2020-05-08 12:00:00,82.12,82.19,82.04,82.06,5443.0,74.865,74.9288,74.7921,74.8103,5443.0
2020-05-08 12:05:00,82.11,82.14,82.04,82.08,7826.0,74.8559,74.8832,74.7921,74.8285,7826.0
2020-05-08 12:10:00,82.06,82.17,82.03,82.1,5796.0,74.8103,74.9106,74.783,74.8468,5796.0
2020-05-08 12:15:00,82.09,82.09,81.98,82.02,4019.0,74.8377,74.8377,74.7374,74.7738,4019.0
2020-05-08 12:20:00,82.0,82.03,81.95,82.01,9342.0,74.7556,74.783,74.71,74.7647,9342.0
2020-05-08 12:25:00,81.99,82.07,81.94,82.05,6176.0,74.7465,74.8194,74.7009,74.8012,6176.0
2020-05-08 12:30:00,82.04,82.13,82.04,82.08,5726.0,74.7921,74.8741,74.7921,74.8285,5726.0
2020-05-08 12:35:00,82.09,82.15,82.09,82.1,3844.0,74.8377,74.8924,74.8377,74.8468,3844.0
2020-05-08 12:40:00,82.1,82.16,82.06,82.09,3513.0,74.8468,74.9015,74.8103,74.8377,3513.0
2020-05-08 12:45:00,82.05,82.08,82.01,82.04,4217.0,74.8012,74.8285,74.7647,74.7921,4217.0
2020-05-08 12:50:00,82.09,82.15,82.05,82.15,4346.0,74.8377,74.8924,74.8012,74.8924,4346.0
2020-05-08 12:55:00,82.11,82.13,82.07,82.08,4440.0,74.8559,74.8741,74.8194,74.8285,4440.0
2020-05-08 13:00:00,82.11,82.3,82.11,82.29,3469.0,74.8559,75.0291,74.8559,75.02,3469.0
2020-05-08 13:05:00,82.28,82.29,81.98,82.07,14061.0,75.0109,75.02,74.7374,74.8194,14061.0
2020-05-08 13:10:00,82.07,82.11,81.97,81.97,6254.0,74.8194,74.8559,74.7283,74.7283,6254.0
2020-05-08 13:15:00,81.99,82.03,81.89,81.97,9423.0,74.7465,74.783,74.6553,74.7283,9423.0
2020-05-08 13:20:00,81.92,82.12,81.92,82.07,5493.0,74.6827,74.865,74.6827,74.8194,5493.0
2020-05-08 13:25:00,82.13,82.15,82.05,82.12,11909.0,74.8741,74.8924,74.8012,74.865,11909.0
2020-05-08 13:30:00,82.13,82.15,82.03,82.06,19720.0,74.8741,74.8924,74.783,74.8103,19720.0
2020-05-08 13:35:00,82.06,82.06,81.9,81.91,8603.0,74.8103,74.8103,74.6644,74.6736,8603.0
2020-05-08 13:40:00,81.91,81.97,81.77,81.79,9361.0,74.6736,74.7283,74.5459,74.5642,9361.0
2020-05-08 13:45:00,81.82,81.86,81.63,81.67,6766.0,74.5915,74.628,74.4183,74.4548,6766.0
2020-05-08 13:50:00,81.69,81.81,81.67,81.67,6977.0,74.473,74.5824,74.4548,74.4548,6977.0
2020-05-08 13:55:00,81.67,81.87,81.67,81.87,6492.0,74.4548,74.6371,74.4548,74.6371,6492.0
2020-05-08 14:00:00,81.85,81.9,81.75,81.81,5701.0,74.6189,74.6644,74.5277,74.5824,5701.0
2020-05-08 14:05:00,81.82,81.9,81.78,81.88,9222.0,74.5915,74.6644,74.555,74.6462,9222.0
2020-05-08 14:10:00,81.88,81.98,81.86,81.98,8928.0,74.6462,74.7374,74.628,74.7374,8928.0
2020-05-08 14:15:00,81.98,82.11,81.98,82.09,8988.0,74.7374,74.8559,74.7374,74.8377,8988.0
2020-05-08 14:20:00,82.06,82.17,82.06,82.16,10215.0,74.8103,74.9106,74.8103,74.9015,10215.0
2020-05-08 14:25:00,82.17,82.21,82.14,82.18,8494.0,74.9106,74.9471,74.8832,74.9197,8494.0
2020-05-08 14:30:00,82.22,82.25,82.04,82.04,7868.0,74.9562,74.9835,74.7921,74.7921,7868.0
2020-05-08 14:35:00,82.07,82.13,82.05,82.12,8967.0,74.8194,74.8741,74.8012,74.865,8967.0
2020-05-08 14:40:00,82.14,82.2,82.08,82.12,5369.0,74.8832,74.9379,74.8285,74.865,5369.0
2020-05-08 14:45:00,82.13,82.31,82.13,82.23,5317.0,74.8741,75.0382,74.8741,74.9653,5317.0
2020-05-08 14:50:00,82.23,82.28,82.11,82.15,10280.0,74.9653,75.0109,74.8559,74.8924,10280.0
2020-05-08 14:55:00,82.17,82.26,82.12,82.23,11351.0,74.9106,74.9926,74.865,74.9653,11351.0
2020-05-08 15:00:00,82.24,82.39,82.2,82.34,12017.0,74.9744,75.1112,74.9379,75.0656,12017.0
2020-05-08 15:05:00,82.32,82.34,82.22,82.23,15234.0,75.0473,75.0656,74.9562,74.9653,15234.0
2020-05-08 15:10:00,82.21,82.31,82.2,82.23,14857.0,74.9471,75.0382,74.9379,74.9653,14857.0
2020-05-08 15:15:00,82.23,82.29,82.19,82.25,11633.0,74.9653,75.02,74.9288,74.9835,11633.0
2020-05-08 15:20:00,82.26,82.28,82.22,82.28,10117.0,74.9926,75.0109,74.9562,75.0109,10117.0
2020-05-08 15:25:00,82.28,82.32,82.16,82.2,12337.0,75.0109,75.0473,74.9015,74.9379,12337.0
2020-05-08 15:30:00,82.21,82.33,82.14,82.27,16383.0,74.9471,75.0565,74.8832,75.0018,16383.0
2020-05-08 15:35:00,82.28,82.29,82.23,82.26,16599.0,75.0109,75.02,74.9653,74.9926,16599.0
2020-05-08 15:40:00,82.25,82.34,82.19,82.21,19230.0,74.9835,75.0656,74.9288,74.9471,19230.0
2020-05-08 15:45:00,82.2,82.35,82.16,82.32,24623.0,74.9379,75.0747,74.9015,75.0473,24623.0
2020-05-08 15:50:00,82.32,82.4,82.13,82.22,36853.0,75.0473,75.1203,74.8741,74.9562,36853.0
2020-05-08 15:55:00,82.26,82.33,82.11,82.21,111479.0,74.9926,75.0565,74.8559,74.9471,111479.0
2020-05-11 09:30:00,81.44,81.44,80.89,80.89,28280.0,74.2451,74.2451,73.7437,73.7437,28280.0
2020-05-11 09:35:00,81.02,81.09,80.71,80.73,5674.0,73.8622,73.926,73.5796,73.5978,5674.0
2020-05-11 09:40:00,80.76,81.15,80.74,81.1,7808.0,73.6252,73.9807,73.6069,73.9351,7808.0
2020-05-11 09:45:00,81.08,81.12,80.76,80.76,7362.0,73.9169,73.9534,73.6252,73.6252,7362.0
2020-05-11 09:50:00,80.81,80.81,80.56,80.61,12755.0,73.6707,73.6707,73.4428,73.4884,12755.0
2020-05-11 09:55:00,80.59,80.65,80.42,80.47,13287.0,73.4702,73.5249,73.3152,73.3608,13287.0
2020-05-11 10:00:00,80.5,80.63,80.41,80.55,12002.0,73.3881,73.5066,73.3061,73.4337,12002.0
2020-05-11 10:05:00,80.58,80.81,80.51,80.56,14937.0,73.4611,73.6707,73.3972,73.4428,14937.0
2020-05-11 10:10:00,80.53,80.67,80.46,80.47,12853.0,73.4155,73.5431,73.3517,73.3608,12853.0
2020-05-11 10:15:00,80.47,80.54,80.18,80.22,13570.0,73.3608,73.4246,73.0964,73.1329,13570.0
2020-05-11 10:20:00,80.23,80.41,80.23,80.38,7509.0,73.142,73.3061,73.142,73.2787,7509.0
2020-05-11 10:25:00,80.38,80.55,80.32,80.55,12716.0,73.2787,73.4337,73.224,73.4337,12716.0
2020-05-11 10:30:00,80.49,80.77,80.37,80.76,67460.0,73.379,73.6343,73.2696,73.6252,67460.0
2020-05-11 10:35:00,80.74,80.77,80.46,80.53,13360.0,73.6069,73.6343,73.3517,73.4155,13360.0
2020-05-11 10:40:00,80.53,80.57,80.46,80.53,9575.0,73.4155,73.4519,73.3517,73.4155,9575.0
2020-05-11 10:45:00,80.53,80.72,80.53,80.71,8773.0,73.4155,73.5887,73.4155,73.5796,8773.0
2020-05-11 10:50:00,80.71,80.77,80.62,80.62,7803.0,73.5796,73.6343,73.4975,73.4975,7803.0
2020-05-11 10:55:00,80.6,80.6,80.22,80.28,16813.0,73.4793,73.4793,73.1329,73.1876,16813.0
2020-05-11 11:00:00,80.31,80.53,80.23,80.46,12601.0,73.2149,73.4155,73.142,73.3517,12601.0
2020-05-11 11:05:00,80.41,80.57,80.37,80.51,8405.0,73.3061,73.4519,73.2696,73.3972,8405.0
2020-05-11 11:10:00,80.48,80.61,80.48,80.61,9543.0,73.3699,73.4884,73.3699,73.4884,9543.0
2020-05-11 11:15:00,80.59,80.71,80.59,80.68,7753.0,73.4702,73.5796,73.4702,73.5522,7753.0
2020-05-11 11:20:00,80.67,80.67,80.53,80.61,6916.0,73.5431,73.5431,73.4155,73.4884,6916.0
2020-05-11 11:25:00,80.59,80.74,80.51,80.69,8771.0,73.4702,73.6069,73.3972,73.5613,8771.0
2020-05-11 11:30:00,80.7,80.93,80.69,80.93,61190.0,73.5705,73.7801,73.5613,73.7801,61190.0
2020-05-11 11:35:00,80.86,80.96,80.85,80.96,4809.0,73.7163,73.8075,73.7072,73.8075,4809.0
2020-05-11 11:40:00,80.93,80.93,80.84,80.87,9162.0,73.7801,73.7801,73.6981,73.7254,9162.0
2020-05-11 11:45:00,80.88,80.98,80.85,80.93,4050.0,73.7346,73.8257,73.7072,73.7801,4050.0
2020-05-11 11:50:00,80.93,81.02,80.91,80.98,9738.0,73.7801,73.8622,73.7619,73.8257,9738.0
2020-05-11 11:55:00,80.98,81.02,80.87,80.93,12528.0,73.8257,73.8622,73.7254,73.7801,12528.0
2020-05-11 12:00:00,80.93,80.94,80.81,80.87,11281.0,73.7801,73.7893,73.6707,73.7254,11281.0
2020-05-11 12:05:00,80.84,80.85,80.75,80.81,29347.0,73.6981,73.7072,73.616,73.6707,29347.0
2020-05-11 12:10:00,80.83,80.89,80.77,80.79,8494.0,73.689,73.7437,73.6343,73.6525,8494.0
2020-05-11 12:15:00,80.8,80.92,80.75,80.9,26548.0,73.6616,73.771,73.616,73.7528,26548.0
2020-05-11 12:20:00,80.89,81.1,80.88,81.09,17342.0,73.7437,73.9351,73.7346,73.926,17342.0
2020-05-11 12:25:00,81.09,81.13,81.04,81.12,6860.0,73.926,73.9625,73.8804,73.9534,6860.0
2020-05-11 12:30:00,81.12,81.24,81.12,81.24,32652.0,73.9534,74.0628,73.9534,74.0628,32652.0
2020-05-11 12:35:00,81.23,81.35,81.19,81.29,27428.0,74.0536,74.163,74.0172,74.1083,27428.0
2020-05-11 12:40:00,81.29,81.3,81.18,81.21,8762.0,74.1083,74.1175,74.0081,74.0354,8762.0
2020-05-11 12:45:00,81.21,81.25,81.02,81.04,17420.0,74.0354,74.0719,73.8622,73.8804,17420.0
2020-05-11 12:50:00,81.04,81.2,80.99,81.19,10463.0,73.8804,74.0263,73.8348,74.0172,10463.0
2020-05-11 12:55:00,81.21,81.31,81.16,81.27,8711.0,74.0354,74.1266,73.9898,74.0901,8711.0
2020-05-11 13:00:00,81.25,81.35,81.21,81.32,6049.0,74.0719,74.163,74.0354,74.1357,6049.0
2020-05-11 13:05:00,81.34,81.5,81.31,81.47,7586.0,74.1539,74.2998,74.1266,74.2724,7586.0
2020-05-11 13:10:00,81.49,81.49,81.41,81.48,7455.0,74.2907,74.2907,74.2177,74.2815,7455.0
2020-05-11 13:15:00,81.5,81.51,81.44,81.51,3911.0,74.2998,74.3089,74.2451,74.3089,3911.0
2020-05-11 13:20:00,81.53,81.53,81.45,81.45,7662.0,74.3271,74.3271,74.2542,74.2542,7662.0
2020-05-11 13:25:00,81.47,81.65,81.47,81.6,5653.0,74.2724,74.4365,74.2724,74.3909,5653.0
2020-05-11 13:30:00,81.61,81.67,81.55,81.6,3968.0,74.4001,74.4548,74.3454,74.3909,3968.0
2020-05-11 13:35:00,81.61,81.77,81.56,81.73,8139.0,74.4001,74.5459,74.3545,74.5095,8139.0
2020-05-11 13:40:00,81.73,81.75,81.58,81.58,25492.0,74.5095,74.5277,74.3727,74.3727,25492.0
2020-05-11 13:45:00,81.61,81.72,81.6,81.7,13782.0,74.4001,74.5003,74.3909,74.4821,13782.0
2020-05-11 13:50:00,81.71,81.79,81.7,81.76,11495.0,74.4912,74.5642,74.4821,74.5368,11495.0
2020-05-11 13:55:00,81.75,81.78,81.58,81.58,7879.0,74.5277,74.555,74.3727,74.3727,7879.0
2020-05-11 14:00:00,81.59,81.61,81.33,81.33,7500.0,74.3818,74.4001,74.1448,74.1448,7500.0
2020-05-11 14:05:00,81.35,81.35,81.29,81.34,5237.0,74.163,74.163,74.1083,74.1539,5237.0
2020-05-11 14:10:00,81.32,81.33,81.04,81.04,27176.0,74.1357,74.1448,73.8804,73.8804,27176.0
2020-05-11 14:15:00,81.04,81.17,81.04,81.14,12672.0,73.8804,73.9989,73.8804,73.9716,12672.0
2020-05-11 14:20:00,81.14,81.2,81.13,81.18,9617.0,73.9716,74.0263,73.9625,74.0081,9617.0
2020-05-11 14:25:00,81.19,81.24,80.96,81.02,15752.0,74.0172,74.0628,73.8075,73.8622,15752.0
2020-05-11 14:30:00,81.04,81.24,81.04,81.2,8089.0,73.8804,74.0628,73.8804,74.0263,8089.0
2020-05-11 14:35:00,81.2,81.26,81.15,81.24,12808.0,74.0263,74.081,73.9807,74.0628,12808.0
2020-05-11 14:40:00,81.25,81.38,81.21,81.36,10150.0,74.0719,74.1904,74.0354,74.1721,10150.0
2020-05-11 14:45:00,81.37,81.55,81.37,81.5,9489.0,74.1813,74.3454,74.1813,74.2998,9489.0
2020-05-11 14:50:00,81.5,81.51,81.44,81.48,8250.0,74.2998,74.3089,74.2451,74.2815,8250.0
2020-05-11 14:55:00,81.5,81.56,81.45,81.55,6129.0,74.2998,74.3545,74.2542,74.3454,6129.0
2020-05-11 15:00:00,81.56,81.77,81.55,81.7,8112.0,74.3545,74.5459,74.3454,74.4821,8112.0
2020-05-11 15:05:00,81.68,81.73,81.63,81.73,4311.0,74.4639,74.5095,74.4183,74.5095,4311.0
2020-05-11 15:10:00,81.73,81.79,81.71,81.71,8518.0,74.5095,74.5642,74.4912,74.4912,8518.0
2020-05-11 15:15:00,81.72,81.79,81.69,81.76,10379.0,74.5003,74.5642,74.473,74.5368,10379.0
2020-05-11 15:20:00,81.72,81.74,81.63,81.66,8099.0,74.5003,74.5186,74.4183,74.4456,8099.0
2020-05-11 15:25:00,81.66,81.72,81.56,81.67,8788.0,74.4456,74.5003,74.3545,74.4548,8788.0
2020-05-11 15:30:00,81.66,81.72,81.51,81.54,18296.0,74.4456,74.5003,74.3089,74.3362,18296.0
2020-05-11 15:35:00,81.54,81.61,81.42,81.42,29271.0,74.3362,74.4001,74.2268,74.2268,29271.0
2020-05-11 15:40:00,81.43,81.46,81.27,81.35,26092.0,74.236,74.2633,74.0901,74.163,26092.0
2020-05-11 15:45:00,81.36,81.41,81.29,81.33,38864.0,74.1721,74.2177,74.1083,74.1448,38864.0
2020-05-11 15:50:00,81.33,81.33,81.02,81.28,53078.0,74.1448,74.1448,73.8622,74.0992,53078.0
2020-05-11 15:55:00,81.29,81.34,81.04,81.09,81890.0,74.1083,74.1539,73.8804,73.926,81890.0
2020-05-12 09:30:00,81.47,82.09,81.37,81.8,43295.0,74.2724,74.8377,74.1813,74.5733,43295.0
2020-05-12 09:35:00,81.75,81.78,81.5,81.78,7752.0,74.5277,74.555,74.2998,74.555,7752.0
2020-05-12 09:40:00,81.83,81.87,81.63,81.78,10420.0,74.6006,74.6371,74.4183,74.555,10420.0
2020-05-12 09:45:00,81.77,81.79,81.39,81.43,18232.0,74.5459,74.5642,74.1995,74.236,18232.0
2020-05-12 09:50:00,81.42,81.55,81.37,81.51,18079.0,74.2268,74.3454,74.1813,74.3089,18079.0
2020-05-12 09:55:00,81.51,81.77,81.46,81.76,18544.0,74.3089,74.5459,74.2633,74.5368,18544.0
2020-05-12 10:00:00,81.76,81.88,81.67,81.74,21098.0,74.5368,74.6462,74.4548,74.5186,21098.0
2020-05-12 10:05:00,81.75,81.89,81.66,81.85,15852.0,74.5277,74.6553,74.4456,74.6189,15852.0
2020-05-12 10:10:00,81.85,81.9,81.68,81.82,39709.0,74.6189,74.6644,74.4639,74.5915,39709.0
2020-05-12 10:15:00,81.83,81.93,81.8,81.9,9487.0,74.6006,74.6918,74.5733,74.6644,9487.0
2020-05-12 10:20:00,81.89,81.89,81.44,81.48,14488.0,74.6553,74.6553,74.2451,74.2815,14488.0
2020-05-12 10:25:00,81.5,81.51,81.29,81.37,57047.0,74.2998,74.3089,74.1083,74.1813,57047.0
2020-05-12 10:30:00,81.38,81.57,81.37,81.42,19386.0,74.1904,74.3636,74.1813,74.2268,19386.0
2020-05-12 10:35:00,81.39,81.49,81.33,81.44,12024.0,74.1995,74.2907,74.1448,74.2451,12024.0
2020-05-12 10:40:00,81.45,81.56,81.31,81.37,9634.0,74.2542,74.3545,74.1266,74.1813,9634.0
2020-05-12 10:45:00,81.37,81.4,80.83,80.86,20644.0,74.1813,74.2086,73.689,73.7163,20644.0
2020-05-12 10:50:00,80.86,81.06,80.84,81.06,6917.0,73.7163,73.8987,73.6981,73.8987,6917.0
2020-05-12 10:55:00,81.04,81.09,80.95,81.02,6773.0,73.8804,73.926,73.7984,73.8622,6773.0
2020-05-12 11:00:00,80.98,81.0,80.75,80.77,12015.0,73.8257,73.844,73.616,73.6343,12015.0
2020-05-12 11:05:00,80.78,80.98,80.64,80.98,22128.0,73.6434,73.8257,73.5158,73.8257,22128.0
2020-05-12 11:10:00,80.93,80.94,80.86,80.87,6145.0,73.7801,73.7893,73.7163,73.7254,6145.0
2020-05-12 11:15:00,80.86,80.89,80.78,80.88,6158.0,73.7163,73.7437,73.6434,73.7346,6158.0
2020-05-12 11:20:00,80.82,80.92,80.77,80.84,11144.0,73.6799,73.771,73.6343,73.6981,11144.0
2020-05-12 11:25:00,80.83,80.95,80.72,80.85,13489.0,73.689,73.7984,73.5887,73.7072,13489.0
2020-05-12 11:30:00,80.86,80.95,80.78,80.78,6430.0,73.7163,73.7984,73.6434,73.6434,6430.0
2020-05-12 11:35:00,80.74,80.79,80.67,80.7,5389.0,73.6069,73.6525,73.5431,73.5705,5389.0
2020-05-12 11:40:00,80.69,80.71,80.54,80.6,14158.0,73.5613,73.5796,73.4246,73.4793,14158.0
2020-05-12 11:45:00,80.6,80.6,80.48,80.57,10325.0,73.4793,73.4793,73.3699,73.4519,10325.0
2020-05-12 11:50:00,80.56,80.71,80.43,80.66,29721.0,73.4428,73.5796,73.3243,73.534,29721.0
2020-05-12 11:55:00,80.68,80.82,80.68,80.75,7287.0,73.5522,73.6799,73.5522,73.616,7287.0
2020-05-12 12:00:00,80.77,80.77,80.6,80.61,5699.0,73.6343,73.6343,73.4793,73.4884,5699.0
2020-05-12 12:05:00,80.59,80.61,80.44,80.48,8758.0,73.4702,73.4884,73.3334,73.3699,8758.0
2020-05-12 12:10:00,80.42,80.42,80.28,80.39,9513.0,73.3152,73.3152,73.1876,73.2878,9513.0
2020-05-12 12:15:00,80.38,80.39,80.28,80.38,9405.0,73.2787,73.2878,73.1876,73.2787,9405.0
2020-05-12 12:20:00,80.4,80.41,80.29,80.37,9541.0,73.297,73.3061,73.1967,73.2696,9541.0
2020-05-12 12:25:00,80.37,80.45,80.37,80.41,6267.0,73.2696,73.3425,73.2696,73.3061,6267.0
2020-05-12 12:30:00,80.39,80.49,80.36,80.38,7561.0,73.2878,73.379,73.2605,73.2787,7561.0
2020-05-12 12:35:00,80.35,80.49,80.32,80.45,7778.0,73.2514,73.379,73.224,73.3425,7778.0
2020-05-12 12:40:00,80.42,80.44,80.24,80.29,13072.0,73.3152,73.3334,73.1511,73.1967,13072.0
2020-05-12 12:45:00,80.3,80.39,80.29,80.38,7198.0,73.2058,73.2878,73.1967,73.2787,7198.0
2020-05-12 12:50:00,80.4,80.4,80.26,80.28,8701.0,73.297,73.297,73.1693,73.1876,8701.0
2020-05-12 12:55:00,80.28,80.3,80.09,80.09,17328.0,73.1876,73.2058,73.0143,73.0143,17328.0
2020-05-12 13:00:00,80.09,80.1,79.88,79.91,18162.0,73.0143,73.0235,72.8229,72.8503,18162.0
2020-05-12 13:05:00,79.92,79.97,79.9,79.94,6180.0,72.8594,72.905,72.8411,72.8776,6180.0
2020-05-12 13:10:00,79.94,79.94,79.66,79.66,12855.0,72.8776,72.8776,72.6223,72.6223,12855.0
2020-05-12 13:15:00,79.63,79.67,79.38,79.41,20584.0,72.595,72.6315,72.3671,72.3944,20584.0
2020-05-12 13:20:00,79.34,79.39,79.2,79.21,12822.0,72.3306,72.3762,72.203,72.2121,12822.0
2020-05-12 13:25:00,79.18,79.22,79.07,79.12,13433.0,72.1847,72.2212,72.0845,72.13,13433.0
2020-05-12 13:30:00,79.11,79.33,79.09,79.33,15702.0,72.1209,72.3215,72.1027,72.3215,15702.0
2020-05-12 13:35:00,79.31,79.31,79.2,79.22,8259.0,72.3033,72.3033,72.203,72.2212,8259.0
2020-05-12 13:40:00,79.21,79.28,79.14,79.23,7199.0,72.2121,72.2759,72.1483,72.2303,7199.0
2020-05-12 13:45:00,79.21,79.3,79.19,79.23,10183.0,72.2121,72.2941,72.1939,72.2303,10183.0
2020-05-12 13:50:00,79.21,79.22,79.11,79.17,8481.0,72.2121,72.2212,72.1209,72.1756,8481.0
2020-05-12 13:55:00,79.16,79.34,79.15,79.33,9702.0,72.1665,72.3306,72.1574,72.3215,9702.0
2020-05-12 14:00:00,79.34,79.41,79.27,79.27,9047.0,72.3306,72.3944,72.2668,72.2668,9047.0
2020-05-12 14:05:00,79.26,79.27,79.2,79.22,8445.0,72.2577,72.2668,72.203,72.2212,8445.0
2020-05-12 14:10:00,79.19,79.21,78.96,78.96,13255.0,72.1939,72.2121,71.9842,71.9842,13255.0
2020-05-12 14:15:00,78.96,79.01,78.74,78.8,9020.0,71.9842,72.0298,71.7836,71.8383,9020.0
2020-05-12 14:20:00,78.84,78.94,78.84,78.87,8105.0,71.8748,71.9659,71.8748,71.9021,8105.0
2020-05-12 14:25:00,78.86,78.91,78.8,78.87,7177.0,71.893,71.9386,71.8383,71.9021,7177.0
2020-05-12 14:30:00,78.84,78.96,78.78,78.96,9211.0,71.8748,71.9842,71.8201,71.9842,9211.0
2020-05-12 14:35:00,78.99,79.06,78.85,79.01,11336.0,72.0115,72.0753,71.8839,72.0298,11336.0
2020-05-12 14:40:00,79.0,79.0,78.76,78.87,9124.0,72.0206,72.0206,71.8018,71.9021,9124.0
2020-05-12 14:45:00,78.89,79.0,78.85,78.88,13117.0,71.9204,72.0206,71.8839,71.9112,13117.0
2020-05-12 14:50:00,78.89,78.96,78.84,78.9,10069.0,71.9204,71.9842,71.8748,71.9295,10069.0
2020-05-12 14:55:00,78.89,79.03,78.89,78.95,8290.0,71.9204,72.048,71.9204,71.9751,8290.0
2020-05-12 15:00:00,78.92,79.07,78.81,78.99,16846.0,71.9477,72.0845,71.8474,72.0115,16846.0
2020-05-12 15:05:00,78.97,79.06,78.93,78.96,9521.0,71.9933,72.0753,71.9568,71.9842,9521.0
2020-05-12 15:10:00,78.96,78.96,78.74,78.75,13354.0,71.9842,71.9842,71.7836,71.7927,13354.0
2020-05-12 15:15:00,78.75,78.84,78.65,78.67,19730.0,71.7927,71.8748,71.7016,71.7198,19730.0
2020-05-12 15:20:00,78.63,78.66,78.4,78.42,24766.0,71.6833,71.7107,71.4737,71.4919,24766.0
2020-05-12 15:25:00,78.41,78.54,78.41,78.47,14539.0,71.4828,71.6013,71.4828,71.5375,14539.0
2020-05-12 15:30:00,78.47,78.53,78.25,78.26,29493.0,71.5375,71.5922,71.3369,71.346,29493.0
2020-05-12 15:35:00,78.26,78.3,78.07,78.1,34785.0,71.346,71.3825,71.1728,71.2002,34785.0
2020-05-12 15:40:00,78.08,78.08,77.54,77.57,53024.0,71.1819,71.1819,70.6896,70.717,53024.0
2020-05-12 15:45:00,77.55,77.66,77.47,77.53,50942.0,70.6987,70.799,70.6258,70.6805,50942.0
2020-05-12 15:50:00,77.5,77.7,77.27,77.68,72762.0,70.6532,70.8355,70.4435,70.8173,72762.0
2020-05-12 15:55:00,77.68,77.78,77.43,77.44,89801.0,70.8173,70.9084,70.5894,70.5985,89801.0
2020-05-13 09:30:00,76.43,76.6,76.02,76.02,51548.0,69.6777,69.8327,69.3039,69.3039,51548.0
2020-05-13 09:35:00,76.01,76.01,75.63,75.93,12789.0,69.2948,69.2948,68.9484,69.2219,12789.0
2020-05-13 09:40:00,76.03,76.2,75.57,75.57,5248.0,69.313,69.468,68.8937,68.8937,5248.0
2020-05-13 09:45:00,75.5,75.85,75.43,75.72,18723.0,68.8299,69.1489,68.766,69.0304,18723.0
2020-05-13 09:50:00,75.7,76.04,75.63,75.89,37749.0,69.0122,69.3222,68.9484,69.1854,37749.0
2020-05-13 09:55:00,75.86,75.97,75.65,75.84,36184.0,69.1581,69.2583,68.9666,69.1398,36184.0
2020-05-13 10:00:00,75.84,76.2,75.83,76.09,25603.0,69.1398,69.468,69.1307,69.3677,25603.0
2020-05-13 10:05:00,76.11,76.21,75.92,75.95,23310.0,69.386,69.4771,69.2128,69.2401,23310.0
2020-05-13 10:10:00,75.96,76.03,75.83,75.89,27157.0,69.2492,69.313,69.1307,69.1854,27157.0
2020-05-13 10:15:00,75.89,76.0,75.77,75.8,25057.0,69.1854,69.2857,69.076,69.1034,25057.0
2020-05-13 10:20:00,75.74,75.86,75.53,75.54,26119.0,69.0487,69.1581,68.8572,68.8663,26119.0
2020-05-13 10:25:00,75.55,76.06,75.4,75.96,43145.0,68.8754,69.3404,68.7387,69.2492,43145.0
2020-05-13 10:30:00,76.0,76.34,75.98,76.08,29934.0,69.2857,69.5956,69.2675,69.3586,29934.0
2020-05-13 10:35:00,76.08,76.11,75.86,75.89,24140.0,69.3586,69.386,69.1581,69.1854,24140.0
2020-05-13 10:40:00,75.92,75.94,75.6,75.72,18834.0,69.2128,69.231,68.921,69.0304,18834.0
2020-05-13 10:45:00,75.73,75.75,75.48,75.55,15889.0,69.0395,69.0578,68.8116,68.8754,15889.0
2020-05-13 10:50:00,75.55,75.8,75.51,75.62,24514.0,68.8754,69.1034,68.839,68.9393,24514.0
2020-05-13 10:55:00,75.62,75.65,75.3,75.35,27996.0,68.9393,68.9666,68.6475,68.6931,27996.0
2020-05-13 11:00:00,75.32,75.38,75.18,75.29,21243.0,68.6658,68.7205,68.5381,68.6384,21243.0
2020-05-13 11:05:00,75.3,75.38,75.2,75.26,24060.0,68.6475,68.7205,68.5564,68.6111,24060.0
2020-05-13 11:10:00,75.26,75.46,75.22,75.38,25118.0,68.6111,68.7934,68.5746,68.7205,25118.0
2020-05-13 11:15:00,75.36,75.39,74.89,74.92,21474.0,68.7022,68.7296,68.2737,68.3011,21474.0
2020-05-13 11:20:00,74.88,74.89,74.4,74.49,38444.0,68.2646,68.2737,67.827,67.9091,38444.0
2020-05-13 11:25:00,74.52,74.8,74.45,74.79,17984.0,67.9364,68.1917,67.8726,68.1826,17984.0
2020-05-13 11:30:00,74.84,74.87,74.55,74.63,11470.0,68.2282,68.2555,67.9638,68.0367,11470.0
2020-05-13 11:35:00,74.62,74.64,74.31,74.51,27072.0,68.0276,68.0458,67.745,67.9273,27072.0
2020-05-13 11:40:00,74.52,74.52,74.32,74.38,13323.0,67.9364,67.9364,67.7541,67.8088,13323.0
2020-05-13 11:45:00,74.39,74.39,74.16,74.28,21401.0,67.8179,67.8179,67.6082,67.7176,21401.0
2020-05-13 11:50:00,74.3,74.43,74.14,74.15,16348.0,67.7359,67.8544,67.59,67.5991,16348.0
2020-05-13 11:55:00,74.15,74.24,74.01,74.23,13463.0,67.5991,67.6812,67.4715,67.6721,13463.0
2020-05-13 12:00:00,74.26,74.57,74.2,74.2,7740.0,67.6994,67.982,67.6447,67.6447,7740.0
2020-05-13 12:05:00,74.2,74.26,74.05,74.2,11648.0,67.6447,67.6994,67.508,67.6447,11648.0
2020-05-13 12:10:00,74.17,74.34,74.11,74.27,9091.0,67.6174,67.7723,67.5627,67.7085,9091.0
2020-05-13 12:15:00,74.26,74.31,74.04,74.11,8632.0,67.6994,67.745,67.4988,67.5627,8632.0
2020-05-13 12:20:00,74.11,74.34,74.11,74.25,23946.0,67.5627,67.7723,67.5627,67.6903,23946.0
2020-05-13 12:25:00,74.22,74.38,74.17,74.38,10292.0,67.6629,67.8088,67.6174,67.8088,10292.0
2020-05-13 12:30:00,74.44,74.57,74.39,74.55,17388.0,67.8635,67.982,67.8179,67.9638,17388.0
2020-05-13 12:35:00,74.51,74.57,74.37,74.42,7850.0,67.9273,67.982,67.7997,67.8453,7850.0
2020-05-13 12:40:00,74.46,74.46,74.16,74.18,9133.0,67.8817,67.8817,67.6082,67.6265,9133.0
2020-05-13 12:45:00,74.24,74.57,74.18,74.56,15746.0,67.6812,67.982,67.6265,67.9729,15746.0
2020-05-13 12:50:00,74.58,74.62,74.46,74.56,7142.0,67.9911,68.0276,67.8817,67.9729,7142.0
2020-05-13 12:55:00,74.59,74.67,74.43,74.6,10503.0,68.0003,68.0732,67.8544,68.0094,10503.0
2020-05-13 13:00:00,74.61,74.66,74.52,74.53,25827.0,68.0185,68.0641,67.9364,67.9456,25827.0
2020-05-13 13:05:00,74.41,74.49,74.37,74.42,10642.0,67.8362,67.9091,67.7997,67.8453,10642.0
2020-05-13 13:10:00,74.43,74.69,74.42,74.56,13561.0,67.8544,68.0914,67.8453,67.9729,13561.0
2020-05-13 13:15:00,74.57,74.8,74.5,74.74,6610.0,67.982,68.1917,67.9182,68.137,6610.0
2020-05-13 13:20:00,74.74,74.74,74.54,74.58,7980.0,68.137,68.137,67.9547,67.9911,7980.0
2020-05-13 13:25:00,74.46,74.56,74.43,74.5,9375.0,67.8817,67.9729,67.8544,67.9182,9375.0
2020-05-13 13:30:00,74.48,74.48,74.24,74.25,14411.0,67.9,67.9,67.6812,67.6903,14411.0
2020-05-13 13:35:00,74.26,74.32,74.19,74.27,10762.0,67.6994,67.7541,67.6356,67.7085,10762.0
2020-05-13 13:40:00,74.28,74.33,74.1,74.23,8548.0,67.7176,67.7632,67.5535,67.6721,8548.0
2020-05-13 13:45:00,74.25,74.26,74.1,74.2,7870.0,67.6903,67.6994,67.5535,67.6447,7870.0
2020-05-13 13:50:00,74.2,74.2,73.93,73.93,13326.0,67.6447,67.6447,67.3986,67.3986,13326.0
2020-05-13 13:55:00,73.95,73.95,73.81,73.89,9417.0,67.4168,67.4168,67.2892,67.3621,9417.0
2020-05-13 14:00:00,73.82,73.88,73.69,73.69,10794.0,67.2983,67.353,67.1798,67.1798,10794.0
2020-05-13 14:05:00,73.72,73.97,73.72,73.91,7836.0,67.2071,67.435,67.2071,67.3803,7836.0
2020-05-13 14:10:00,73.87,74.07,73.81,73.94,9271.0,67.3439,67.5262,67.2892,67.4077,9271.0
2020-05-13 14:15:00,73.92,74.09,73.87,73.88,10242.0,67.3894,67.5444,67.3439,67.353,10242.0
2020-05-13 14:20:00,73.89,73.98,73.77,73.77,22640.0,67.3621,67.4441,67.2527,67.2527,22640.0
2020-05-13 14:25:00,73.76,73.82,73.68,73.69,7209.0,67.2436,67.2983,67.1706,67.1798,7209.0
2020-05-13 14:30:00,73.76,73.77,73.64,73.67,15852.0,67.2436,67.2527,67.1342,67.1615,15852.0
2020-05-13 14:35:00,73.64,73.78,73.56,73.69,12640.0,67.1342,67.2618,67.0613,67.1798,12640.0
2020-05-13 14:40:00,73.69,73.69,73.47,73.49,19408.0,67.1798,67.1798,66.9792,66.9974,19408.0
2020-05-13 14:45:00,73.48,73.71,73.48,73.62,19729.0,66.9883,67.198,66.9883,67.1159,19729.0
2020-05-13 14:50:00,73.63,73.69,73.54,73.56,12534.0,67.1251,67.1798,67.043,67.0613,12534.0
2020-05-13 14:55:00,73.55,73.57,73.36,73.37,11853.0,67.0521,67.0704,66.8789,66.888,11853.0
2020-05-13 15:00:00,73.37,73.86,73.37,73.83,12394.0,66.888,67.3347,66.888,67.3074,12394.0
2020-05-13 15:05:00,73.83,73.83,73.5,73.59,18689.0,67.3074,67.3074,67.0066,67.0886,18689.0
2020-05-13 15:10:00,73.61,73.71,73.5,73.51,21888.0,67.1068,67.198,67.0066,67.0157,21888.0
2020-05-13 15:15:00,73.5,73.55,73.39,73.47,21776.0,67.0066,67.0521,66.9063,66.9792,21776.0
2020-05-13 15:20:00,73.46,73.51,73.09,73.12,25813.0,66.9701,67.0157,66.6328,66.6601,25813.0
2020-05-13 15:25:00,73.14,73.26,73.06,73.21,26402.0,66.6784,66.7878,66.6054,66.7422,26402.0
2020-05-13 15:30:00,73.19,73.64,73.15,73.53,32009.0,66.7239,67.1342,66.6875,67.0339,32009.0
2020-05-13 15:35:00,73.51,73.6,73.41,73.45,28390.0,67.0157,67.0977,66.9245,66.961,28390.0
2020-05-13 15:40:00,73.46,73.61,73.46,73.51,24930.0,66.9701,67.1068,66.9701,67.0157,24930.0
2020-05-13 15:45:00,73.51,73.66,73.25,73.54,39085.0,67.0157,67.1524,66.7786,67.043,39085.0
2020-05-13 15:50:00,73.48,73.96,73.48,73.8,48528.0,66.9883,67.4259,66.9883,67.28,48528.0
2020-05-13 15:55:00,73.78,74.04,73.74,73.86,99327.0,67.2618,67.4988,67.2253,67.3347,99327.0
2020-05-14 09:30:00,71.91,71.98,71.35,71.39,80851.0,65.557,65.6208,65.0465,65.083,80851.0
2020-05-14 09:35:00,71.45,71.65,71.05,71.08,29705.0,65.1377,65.32,64.773,64.8003,29705.0
2020-05-14 09:40:00,71.08,71.11,70.91,71.11,24129.0,64.8003,64.8277,64.6454,64.8277,24129.0
2020-05-14 09:45:00,71.1,71.2,70.93,70.95,19709.0,64.8186,64.9097,64.6636,64.6818,19709.0
2020-05-14 09:50:00,70.89,70.99,70.69,70.86,29218.0,64.6271,64.7183,64.4448,64.5998,29218.0
2020-05-14 09:55:00,70.9,70.97,70.61,70.78,21687.0,64.6363,64.7001,64.3719,64.5269,21687.0
2020-05-14 10:00:00,70.73,70.8,70.58,70.66,33164.0,64.4813,64.5451,64.3445,64.4175,33164.0
2020-05-14 10:05:00,70.61,70.83,70.54,70.81,24491.0,64.3719,64.5724,64.3081,64.5542,24491.0
2020-05-14 10:10:00,70.8,71.24,70.77,71.19,13026.0,64.5451,64.9462,64.5177,64.9006,13026.0
2020-05-14 10:15:00,71.21,71.35,71.12,71.34,16019.0,64.9189,65.0465,64.8368,65.0374,16019.0
2020-05-14 10:20:00,71.34,71.45,71.25,71.43,19249.0,65.0374,65.1377,64.9553,65.1194,19249.0
2020-05-14 10:25:00,71.47,71.74,71.47,71.66,21169.0,65.1559,65.402,65.1559,65.3291,21169.0
2020-05-14 10:30:00,71.64,72.0,71.64,71.99,38672.0,65.3109,65.6391,65.3109,65.63,38672.0
2020-05-14 10:35:00,71.96,72.77,71.96,72.77,31284.0,65.6026,66.341,65.6026,66.341,31284.0
2020-05-14 10:40:00,72.82,72.95,72.7,72.86,53596.0,66.3866,66.5051,66.2772,66.4231,53596.0
2020-05-14 10:45:00,72.88,73.45,72.88,73.45,21203.0,66.4413,66.961,66.4413,66.961,21203.0
2020-05-14 10:50:00,73.44,73.96,73.35,73.78,26886.0,66.9519,67.4259,66.8698,67.2618,26886.0
2020-05-14 10:55:00,73.8,73.8,73.42,73.48,27703.0,67.28,67.28,66.9336,66.9883,27703.0
2020-05-14 11:00:00,73.49,73.73,73.41,73.6,22591.0,66.9974,67.2162,66.9245,67.0977,22591.0
2020-05-14 11:05:00,73.61,73.89,73.58,73.68,18100.0,67.1068,67.3621,67.0795,67.1706,18100.0
2020-05-14 11:10:00,73.7,73.74,73.33,73.34,14959.0,67.1889,67.2253,66.8516,66.8607,14959.0
2020-05-14 11:15:00,73.41,73.85,73.41,73.72,10345.0,66.9245,67.3256,66.9245,67.2071,10345.0
2020-05-14 11:20:00,73.69,73.69,73.1,73.14,24837.0,67.1798,67.1798,66.6419,66.6784,24837.0
2020-05-14 11:25:00,73.14,73.17,72.84,73.08,44620.0,66.6784,66.7057,66.4049,66.6237,44620.0
2020-05-14 11:30:00,73.09,73.19,72.87,72.97,61256.0,66.6328,66.7239,66.4322,66.5234,61256.0
2020-05-14 11:35:00,72.96,73.13,72.62,72.67,15773.0,66.5143,66.6692,66.2043,66.2499,15773.0
2020-05-14 11:40:00,72.65,72.65,72.37,72.52,24551.0,66.2316,66.2316,65.9764,66.1131,24551.0
2020-05-14 11:45:00,72.54,72.59,72.42,72.51,16401.0,66.1314,66.1769,66.022,66.104,16401.0
2020-05-14 11:50:00,72.47,73.07,72.45,73.01,18955.0,66.0675,66.6145,66.0493,66.5598,18955.0
2020-05-14 11:55:00,73.0,73.07,72.81,72.81,9649.0,66.5507,66.6145,66.3775,66.3775,9649.0
2020-05-14 12:00:00,72.79,72.93,72.68,72.8,10533.0,66.3593,66.4869,66.259,66.3684,10533.0
2020-05-14 12:05:00,72.83,72.98,72.76,72.98,8761.0,66.3957,66.5325,66.3319,66.5325,8761.0
2020-05-14 12:10:00,72.98,73.21,72.92,73.1,9479.0,66.5325,66.7422,66.4778,66.6419,9479.0
2020-05-14 12:15:00,73.12,73.21,72.92,72.96,16744.0,66.6601,66.7422,66.4778,66.5143,16744.0
2020-05-14 12:20:00,72.97,73.32,72.91,73.29,11292.0,66.5234,66.8425,66.4687,66.8151,11292.0
2020-05-14 12:25:00,73.27,73.27,73.16,73.2,10735.0,66.7969,66.7969,66.6966,66.7331,10735.0
2020-05-14 12:30:00,73.22,73.33,73.19,73.28,8041.0,66.7513,66.8516,66.7239,66.806,8041.0
2020-05-14 12:35:00,73.28,73.44,73.26,73.32,14492.0,66.806,66.9519,66.7878,66.8425,14492.0
2020-05-14 12:40:00,73.31,73.37,73.23,73.27,9380.0,66.8333,66.888,66.7604,66.7969,9380.0
2020-05-14 12:45:00,73.27,73.29,73.18,73.19,8221.0,66.7969,66.8151,66.7148,66.7239,8221.0
2020-05-14 12:50:00,73.2,73.64,73.15,73.64,6904.0,66.7331,67.1342,66.6875,67.1342,6904.0
2020-05-14 12:55:00,73.67,73.85,73.67,73.77,8715.0,67.1615,67.3256,67.1615,67.2527,8715.0
2020-05-14 13:00:00,73.79,73.81,73.63,73.64,10801.0,67.2709,67.2892,67.1251,67.1342,10801.0
2020-05-14 13:05:00,73.65,73.72,73.63,73.67,6092.0,67.1433,67.2071,67.1251,67.1615,6092.0
2020-05-14 13:10:00,73.69,73.83,73.68,73.68,9585.0,67.1798,67.3074,67.1706,67.1706,9585.0
2020-05-14 13:15:00,73.71,73.81,73.67,73.81,7563.0,67.198,67.2892,67.1615,67.2892,7563.0
2020-05-14 13:20:00,73.9,74.06,73.87,74.02,21292.0,67.3712,67.5171,67.3439,67.4806,21292.0
2020-05-14 13:25:00,74.03,74.19,74.02,74.12,13207.0,67.4897,67.6356,67.4806,67.5718,13207.0
2020-05-14 13:30:00,74.1,74.19,73.99,74.01,14389.0,67.5535,67.6356,67.4533,67.4715,14389.0
2020-05-14 13:35:00,74.0,74.05,73.88,73.91,11745.0,67.4624,67.508,67.353,67.3803,11745.0
2020-05-14 13:40:00,73.91,73.93,73.71,73.71,10328.0,67.3803,67.3986,67.198,67.198,10328.0
2020-05-14 13:45:00,73.69,73.84,73.69,73.79,15907.0,67.1798,67.3165,67.1798,67.2709,15907.0
2020-05-14 13:50:00,73.79,73.86,73.73,73.78,14468.0,67.2709,67.3347,67.2162,67.2618,14468.0
2020-05-14 13:55:00,73.75,73.78,73.49,73.5,10499.0,67.2345,67.2618,66.9974,67.0066,10499.0
2020-05-14 14:00:00,73.5,73.61,73.43,73.55,8283.0,67.0066,67.1068,66.9427,67.0521,8283.0
2020-05-14 14:05:00,73.53,73.53,73.33,73.52,9678.0,67.0339,67.0339,66.8516,67.0248,9678.0
2020-05-14 14:10:00,73.53,73.65,73.5,73.58,6800.0,67.0339,67.1433,67.0066,67.0795,6800.0
2020-05-14 14:15:00,73.6,73.69,73.57,73.61,9979.0,67.0977,67.1798,67.0704,67.1068,9979.0
2020-05-14 14:20:00,73.63,73.72,73.53,73.58,13928.0,67.1251,67.2071,67.0339,67.0795,13928.0
2020-05-14 14:25:00,73.54,73.6,73.52,73.59,8776.0,67.043,67.0977,67.0248,67.0886,8776.0
2020-05-14 14:30:00,73.59,73.63,73.39,73.4,22546.0,67.0886,67.1251,66.9063,66.9154,22546.0
2020-05-14 14:35:00,73.38,73.41,73.21,73.23,13305.0,66.8972,66.9245,66.7422,66.7604,13305.0
2020-05-14 14:40:00,73.25,73.35,73.05,73.08,21649.0,66.7786,66.8698,66.5963,66.6237,21649.0
2020-05-14 14:45:00,73.09,73.25,73.06,73.17,17817.0,66.6328,66.7786,66.6054,66.7057,17817.0
2020-05-14 14:50:00,73.19,73.36,73.1,73.34,15029.0,66.7239,66.8789,66.6419,66.8607,15029.0
2020-05-14 14:55:00,73.39,73.51,73.33,73.46,13252.0,66.9063,67.0157,66.8516,66.9701,13252.0
2020-05-14 15:00:00,73.43,73.69,73.4,73.65,19072.0,66.9427,67.1798,66.9154,67.1433,19072.0
2020-05-14 15:05:00,73.67,73.95,73.59,73.92,42887.0,67.1615,67.4168,67.0886,67.3894,42887.0
2020-05-14 15:10:00,73.91,73.91,73.76,73.81,21739.0,67.3803,67.3803,67.2436,67.2892,21739.0
2020-05-14 15:15:00,73.82,74.05,73.82,74.01,22908.0,67.2983,67.508,67.2983,67.4715,22908.0
2020-05-14 15:20:00,74.05,74.38,74.01,74.37,19010.0,67.508,67.8088,67.4715,67.7997,19010.0
2020-05-14 15:25:00,74.36,74.44,74.28,74.35,18459.0,67.7906,67.8635,67.7176,67.7815,18459.0
2020-05-14 15:30:00,74.36,74.47,74.23,74.23,27669.0,67.7906,67.8909,67.6721,67.6721,27669.0
2020-05-14 15:35:00,74.23,74.24,74.05,74.23,45815.0,67.6721,67.6812,67.508,67.6721,45815.0
2020-05-14 15:40:00,74.21,74.49,74.15,74.49,45244.0,67.6538,67.9091,67.5991,67.9091,45244.0
2020-05-14 15:45:00,74.5,74.77,74.5,74.73,60292.0,67.9182,68.1644,67.9182,68.1279,60292.0
2020-05-14 15:50:00,74.76,74.89,74.65,74.65,58416.0,68.1552,68.2737,68.055,68.055,58416.0
2020-05-14 15:55:00,74.66,74.99,74.31,74.9,213329.0,68.0641,68.3649,67.745,68.2829,213329.0
2020-05-15 09:30:00,74.22,74.22,73.12,74.08,71916.0,67.6629,67.6629,66.6601,67.5353,71916.0
2020-05-15 09:35:00,74.08,74.36,73.75,74.36,5409.0,67.5353,67.7906,67.2345,67.7906,5409.0
2020-05-15 09:40:00,74.5,74.7,74.23,74.44,14240.0,67.9182,68.1005,67.6721,67.8635,14240.0
2020-05-15 09:45:00,74.41,74.51,74.15,74.37,13920.0,67.8362,67.9273,67.5991,67.7997,13920.0
2020-05-15 09:50:00,74.38,74.73,74.38,74.67,7564.0,67.8088,68.1279,67.8088,68.0732,7564.0
2020-05-15 09:55:00,74.64,74.66,74.21,74.21,16342.0,68.0458,68.0641,67.6538,67.6538,16342.0
2020-05-15 10:00:00,74.22,74.49,74.05,74.4,15343.0,67.6629,67.9091,67.508,67.827,15343.0
2020-05-15 10:05:00,74.48,74.55,74.38,74.5,5969.0,67.9,67.9638,67.8088,67.9182,5969.0
2020-05-15 10:10:00,74.49,74.76,74.49,74.7,11313.0,67.9091,68.1552,67.9091,68.1005,11313.0
2020-05-15 10:15:00,74.7,74.76,74.54,74.58,9898.0,68.1005,68.1552,67.9547,67.9911,9898.0
2020-05-15 10:20:00,74.59,74.69,74.51,74.53,18128.0,68.0003,68.0914,67.9273,67.9456,18128.0
2020-05-15 10:25:00,74.5,74.82,74.37,74.74,15493.0,67.9182,68.2099,67.7997,68.137,15493.0
2020-05-15 10:30:00,74.76,74.94,74.58,74.73,8903.0,68.1552,68.3193,67.9911,68.1279,8903.0
2020-05-15 10:35:00,74.71,75.13,74.44,74.95,18056.0,68.1097,68.4925,67.8635,68.3284,18056.0
2020-05-15 10:40:00,74.98,74.99,74.8,74.93,5346.0,68.3558,68.3649,68.1917,68.3102,5346.0
2020-05-15 10:45:00,74.92,75.03,74.87,74.94,8714.0,68.3011,68.4014,68.2555,68.3193,8714.0
2020-05-15 10:50:00,74.93,74.94,74.56,74.64,8740.0,68.3102,68.3193,67.9729,68.0458,8740.0
2020-05-15 10:55:00,74.67,74.84,74.59,74.75,13142.0,68.0732,68.2282,68.0003,68.1461,13142.0
2020-05-15 11:00:00,74.77,74.77,74.21,74.29,45241.0,68.1644,68.1644,67.6538,67.7268,45241.0
2020-05-15 11:05:00,74.27,74.39,74.26,74.39,20360.0,67.7085,67.8179,67.6994,67.8179,20360.0
2020-05-15 11:10:00,74.39,74.56,74.26,74.54,6916.0,67.8179,67.9729,67.6994,67.9547,6916.0
2020-05-15 11:15:00,74.47,74.62,74.46,74.54,7101.0,67.8909,68.0276,67.8817,67.9547,7101.0
2020-05-15 11:20:00,74.54,74.81,74.54,74.81,13348.0,67.9547,68.2008,67.9547,68.2008,13348.0
2020-05-15 11:25:00,74.8,74.83,74.64,74.68,11828.0,68.1917,68.2191,68.0458,68.0823,11828.0
2020-05-15 11:30:00,74.65,74.82,74.56,74.78,12259.0,68.055,68.2099,67.9729,68.1735,12259.0
2020-05-15 11:35:00,74.74,74.75,74.54,74.65,13572.0,68.137,68.1461,67.9547,68.055,13572.0
2020-05-15 11:40:00,74.61,74.65,74.49,74.54,21919.0,68.0185,68.055,67.9091,67.9547,21919.0
2020-05-15 11:45:00,74.53,74.53,74.37,74.37,14976.0,67.9456,67.9456,67.7997,67.7997,14976.0
2020-05-15 11:50:00,74.39,74.51,74.39,74.44,12713.0,67.8179,67.9273,67.8179,67.8635,12713.0
2020-05-15 11:55:00,74.46,74.68,74.45,74.64,7401.0,67.8817,68.0823,67.8726,68.0458,7401.0
2020-05-15 12:00:00,74.63,74.94,74.62,74.94,6608.0,68.0367,68.3193,68.0276,68.3193,6608.0
2020-05-15 12:05:00,74.9,75.02,74.89,75.02,7926.0,68.2829,68.3923,68.2737,68.3923,7926.0
2020-05-15 12:10:00,75.03,75.03,74.88,74.95,13518.0,68.4014,68.4014,68.2646,68.3284,13518.0
2020-05-15 12:15:00,74.98,74.99,74.71,74.82,12109.0,68.3558,68.3649,68.1097,68.2099,12109.0
2020-05-15 12:20:00,74.83,74.96,74.82,74.91,10761.0,68.2191,68.3376,68.2099,68.292,10761.0
2020-05-15 12:25:00,74.94,74.95,74.84,74.88,7674.0,68.3193,68.3284,68.2282,68.2646,7674.0
2020-05-15 12:30:00,74.88,74.92,74.78,74.92,7816.0,68.2646,68.3011,68.1735,68.3011,7816.0
2020-05-15 12:35:00,74.93,74.93,74.81,74.88,9173.0,68.3102,68.3102,68.2008,68.2646,9173.0
2020-05-15 12:40:00,74.88,74.99,74.76,74.76,10173.0,68.2646,68.3649,68.1552,68.1552,10173.0
2020-05-15 12:45:00,74.76,74.8,74.6,74.66,11811.0,68.1552,68.1917,68.0094,68.0641,11811.0
2020-05-15 12:50:00,74.64,74.76,74.64,74.69,8059.0,68.0458,68.1552,68.0458,68.0914,8059.0
2020-05-15 12:55:00,74.66,74.66,74.51,74.6,9680.0,68.0641,68.0641,67.9273,68.0094,9680.0
2020-05-15 13:00:00,74.64,74.77,74.64,74.69,10613.0,68.0458,68.1644,68.0458,68.0914,10613.0
2020-05-15 13:05:00,74.68,74.73,74.6,74.73,12506.0,68.0823,68.1279,68.0094,68.1279,12506.0
2020-05-15 13:10:00,74.73,75.05,74.73,75.05,35148.0,68.1279,68.4196,68.1279,68.4196,35148.0
2020-05-15 13:15:00,75.0,75.0,74.68,74.81,13108.0,68.374,68.374,68.0823,68.2008,13108.0
2020-05-15 13:20:00,74.81,74.83,74.67,74.8,18551.0,68.2008,68.2191,68.0732,68.1917,18551.0
2020-05-15 13:25:00,74.8,74.86,74.74,74.82,8850.0,68.1917,68.2464,68.137,68.2099,8850.0
2020-05-15 13:30:00,74.82,74.89,74.72,74.89,8656.0,68.2099,68.2737,68.1188,68.2737,8656.0
2020-05-15 13:35:00,74.86,74.94,74.76,74.83,13149.0,68.2464,68.3193,68.1552,68.2191,13149.0
2020-05-15 13:40:00,74.81,74.88,74.77,74.8,11283.0,68.2008,68.2646,68.1644,68.1917,11283.0
2020-05-15 13:45:00,74.79,74.8,74.66,74.66,7854.0,68.1826,68.1917,68.0641,68.0641,7854.0
2020-05-15 13:50:00,74.68,74.87,74.64,74.86,14168.0,68.0823,68.2555,68.0458,68.2464,14168.0
2020-05-15 13:55:00,74.87,74.93,74.83,74.91,5497.0,68.2555,68.3102,68.2191,68.292,5497.0
2020-05-15 14:00:00,74.94,75.12,74.94,75.11,8241.0,68.3193,68.4834,68.3193,68.4743,8241.0
2020-05-15 14:05:00,75.07,75.08,75.01,75.03,9149.0,68.4378,68.447,68.3831,68.4014,9149.0
2020-05-15 14:10:00,75.01,75.04,74.94,74.98,9906.0,68.3831,68.4105,68.3193,68.3558,9906.0
2020-05-15 14:15:00,75.0,75.14,74.96,75.04,25854.0,68.374,68.5017,68.3376,68.4105,25854.0
2020-05-15 14:20:00,75.06,75.22,75.03,75.1,8067.0,68.4287,68.5746,68.4014,68.4652,8067.0
2020-05-15 14:25:00,75.07,75.14,75.0,75.04,6847.0,68.4378,68.5017,68.374,68.4105,6847.0
2020-05-15 14:30:00,75.06,75.07,74.83,74.83,16907.0,68.4287,68.4378,68.2191,68.2191,16907.0
2020-05-15 14:35:00,74.87,74.9,74.68,74.71,7520.0,68.2555,68.2829,68.0823,68.1097,7520.0
2020-05-15 14:40:00,74.75,74.79,74.62,74.72,16298.0,68.1461,68.1826,68.0276,68.1188,16298.0
2020-05-15 14:45:00,74.7,74.9,74.7,74.76,13721.0,68.1005,68.2829,68.1005,68.1552,13721.0
2020-05-15 14:50:00,74.78,74.88,74.71,74.76,13778.0,68.1735,68.2646,68.1097,68.1552,13778.0
2020-05-15 14:55:00,74.77,74.8,74.62,74.62,27427.0,68.1644,68.1917,68.0276,68.0276,27427.0
2020-05-15 15:00:00,74.64,74.9,74.62,74.79,37535.0,68.0458,68.2829,68.0276,68.1826,37535.0
2020-05-15 15:05:00,74.76,74.84,74.71,74.73,12153.0,68.1552,68.2282,68.1097,68.1279,12153.0
2020-05-15 15:10:00,74.73,74.73,74.41,74.48,24607.0,68.1279,68.1279,67.8362,67.9,24607.0
2020-05-15 15:15:00,74.45,74.49,74.32,74.34,21852.0,67.8726,67.9091,67.7541,67.7723,21852.0
2020-05-15 15:20:00,74.37,74.45,74.16,74.2,29040.0,67.7997,67.8726,67.6082,67.6447,29040.0
2020-05-15 15:25:00,74.2,74.3,74.11,74.15,30826.0,67.6447,67.7359,67.5627,67.5991,30826.0
2020-05-15 15:30:00,74.16,74.22,73.98,74.04,34119.0,67.6082,67.6629,67.4441,67.4988,34119.0
2020-05-15 15:35:00,74.04,74.06,73.71,73.78,36514.0,67.4988,67.5171,67.198,67.2618,36514.0
2020-05-15 15:40:00,73.78,73.81,73.51,73.56,86105.0,67.2618,67.2892,67.0157,67.0613,86105.0
2020-05-15 15:45:00,73.55,73.72,73.53,73.67,140691.0,67.0521,67.2071,67.0339,67.1615,140691.0
2020-05-15 15:50:00,73.66,73.73,73.51,73.6,206738.0,67.1524,67.2162,67.0157,67.0977,206738.0
2020-05-15 15:55:00,73.59,73.75,73.52,73.72,258935.0,67.0886,67.2345,67.0248,67.2071,258935.0
2020-05-18 09:30:00,77.0,77.8,76.64,77.51,55908.0,70.1973,70.9267,69.8691,70.6623,55908.0
2020-05-18 09:35:00,77.54,77.8,77.4,77.77,19617.0,70.6896,70.9267,70.562,70.8993,19617.0
2020-05-18 09:40:00,77.81,77.94,77.66,77.69,17043.0,70.9358,71.0543,70.799,70.8264,17043.0
2020-05-18 09:45:00,77.72,78.36,77.66,78.29,13525.0,70.8537,71.4372,70.799,71.3734,13525.0
2020-05-18 09:50:00,78.31,78.41,78.12,78.3,25414.0,71.3916,71.4828,71.2184,71.3825,25414.0
2020-05-18 09:55:00,78.29,78.46,78.24,78.35,9117.0,71.3734,71.5284,71.3278,71.4281,9117.0
2020-05-18 10:00:00,78.38,78.57,78.23,78.53,16352.0,71.4554,71.6286,71.3187,71.5922,16352.0
2020-05-18 10:05:00,78.54,78.69,78.47,78.55,13405.0,71.6013,71.738,71.5375,71.6104,13405.0
2020-05-18 10:10:00,78.52,78.57,78.34,78.36,7324.0,71.5831,71.6286,71.419,71.4372,7324.0
2020-05-18 10:15:00,78.32,78.51,78.28,78.51,7747.0,71.4007,71.5739,71.3643,71.5739,7747.0
2020-05-18 10:20:00,78.49,78.55,78.37,78.43,13090.0,71.5557,71.6104,71.4463,71.501,13090.0
2020-05-18 10:25:00,78.37,78.47,78.31,78.34,11086.0,71.4463,71.5375,71.3916,71.419,11086.0
2020-05-18 10:30:00,78.37,78.49,78.27,78.48,9554.0,71.4463,71.5557,71.3551,71.5466,9554.0
2020-05-18 10:35:00,78.5,78.55,78.39,78.47,18579.0,71.5648,71.6104,71.4645,71.5375,18579.0
2020-05-18 10:40:00,78.47,78.58,78.32,78.34,12711.0,71.5375,71.6378,71.4007,71.419,12711.0
2020-05-18 10:45:00,78.31,78.59,78.27,78.58,20238.0,71.3916,71.6469,71.3551,71.6378,20238.0
2020-05-18 10:50:00,78.53,78.61,78.52,78.53,9902.0,71.5922,71.6651,71.5831,71.5922,9902.0
2020-05-18 10:55:00,78.51,78.61,78.49,78.51,27659.0,71.5739,71.6651,71.5557,71.5739,27659.0
2020-05-18 11:00:00,78.5,78.71,78.5,78.7,18279.0,71.5648,71.7563,71.5648,71.7472,18279.0
2020-05-18 11:05:00,78.66,78.8,78.6,78.71,22011.0,71.7107,71.8383,71.656,71.7563,22011.0
2020-05-18 11:10:00,78.7,78.7,78.52,78.56,12366.0,71.7472,71.7472,71.5831,71.6195,12366.0
2020-05-18 11:15:00,78.58,78.65,78.49,78.64,25019.0,71.6378,71.7016,71.5557,71.6925,25019.0
2020-05-18 11:20:00,78.68,78.78,78.68,78.75,13131.0,71.7289,71.8201,71.7289,71.7927,13131.0
2020-05-18 11:25:00,78.77,78.84,78.68,78.75,13694.0,71.811,71.8748,71.7289,71.7927,13694.0
2020-05-18 11:30:00,78.76,78.91,78.68,78.81,17357.0,71.8018,71.9386,71.7289,71.8474,17357.0
2020-05-18 11:35:00,78.82,78.89,78.7,78.79,20816.0,71.8565,71.9204,71.7472,71.8292,20816.0
2020-05-18 11:40:00,78.8,79.0,78.8,78.83,10165.0,71.8383,72.0206,71.8383,71.8657,10165.0
2020-05-18 11:45:00,78.81,78.84,78.57,78.57,8061.0,71.8474,71.8748,71.6286,71.6286,8061.0
2020-05-18 11:50:00,78.61,78.63,78.48,78.58,14781.0,71.6651,71.6833,71.5466,71.6378,14781.0
2020-05-18 11:55:00,78.59,78.78,78.58,78.72,7420.0,71.6469,71.8201,71.6378,71.7654,7420.0
2020-05-18 12:00:00,78.7,78.72,78.59,78.7,4653.0,71.7472,71.7654,71.6469,71.7472,4653.0
2020-05-18 12:05:00,78.7,78.71,78.6,78.6,9516.0,71.7472,71.7563,71.656,71.656,9516.0
2020-05-18 12:10:00,78.59,78.59,78.44,78.47,5581.0,71.6469,71.6469,71.5101,71.5375,5581.0
2020-05-18 12:15:00,78.49,78.51,78.31,78.33,6200.0,71.5557,71.5739,71.3916,71.4098,6200.0
2020-05-18 12:20:00,78.34,78.38,78.26,78.27,10875.0,71.419,71.4554,71.346,71.3551,10875.0
2020-05-18 12:25:00,78.27,78.3,78.16,78.21,18809.0,71.3551,71.3825,71.2549,71.3004,18809.0
2020-05-18 12:30:00,78.2,78.26,78.11,78.12,16224.0,71.2913,71.346,71.2093,71.2184,16224.0
2020-05-18 12:35:00,78.11,78.14,78.03,78.14,5864.0,71.2093,71.2366,71.1363,71.2366,5864.0
2020-05-18 12:40:00,78.17,78.17,78.02,78.03,10568.0,71.264,71.264,71.1272,71.1363,10568.0
2020-05-18 12:45:00,78.03,78.05,77.78,77.79,15744.0,71.1363,71.1546,70.9084,70.9175,15744.0
2020-05-18 12:50:00,77.77,77.97,77.77,77.83,16329.0,70.8993,71.0816,70.8993,70.954,16329.0
2020-05-18 12:55:00,77.84,77.95,77.83,77.93,22822.0,70.9631,71.0634,70.954,71.0452,22822.0
2020-05-18 13:00:00,77.94,78.22,77.94,78.16,12342.0,71.0543,71.3096,71.0543,71.2549,12342.0
2020-05-18 13:05:00,78.18,78.34,78.13,78.31,9624.0,71.2731,71.419,71.2275,71.3916,9624.0
2020-05-18 13:10:00,78.32,78.49,78.3,78.49,15328.0,71.4007,71.5557,71.3825,71.5557,15328.0
2020-05-18 13:15:00,78.46,78.46,78.35,78.38,7276.0,71.5284,71.5284,71.4281,71.4554,7276.0
2020-05-18 13:20:00,78.37,78.49,78.36,78.49,2507.0,71.4463,71.5557,71.4372,71.5557,2507.0
2020-05-18 13:25:00,78.51,78.53,78.44,78.49,8951.0,71.5739,71.5922,71.5101,71.5557,8951.0
2020-05-18 13:30:00,78.48,78.49,78.31,78.36,9462.0,71.5466,71.5557,71.3916,71.4372,9462.0
2020-05-18 13:35:00,78.36,78.38,78.31,78.34,6879.0,71.4372,71.4554,71.3916,71.419,6879.0
2020-05-18 13:40:00,78.39,78.46,78.33,78.45,6893.0,71.4645,71.5284,71.4098,71.5192,6893.0
2020-05-18 13:45:00,78.47,78.58,78.46,78.53,10146.0,71.5375,71.6378,71.5284,71.5922,10146.0
2020-05-18 13:50:00,78.52,78.54,78.42,78.48,4862.0,71.5831,71.6013,71.4919,71.5466,4862.0
2020-05-18 13:55:00,78.48,78.5,78.38,78.42,7496.0,71.5466,71.5648,71.4554,71.4919,7496.0
2020-05-18 14:00:00,78.41,78.43,78.24,78.36,9332.0,71.4828,71.501,71.3278,71.4372,9332.0
2020-05-18 14:05:00,78.36,78.48,78.32,78.36,20406.0,71.4372,71.5466,71.4007,71.4372,20406.0
2020-05-18 14:10:00,78.36,78.4,78.26,78.33,9780.0,71.4372,71.4737,71.346,71.4098,9780.0
2020-05-18 14:15:00,78.36,78.41,78.19,78.21,13736.0,71.4372,71.4828,71.2822,71.3004,13736.0
2020-05-18 14:20:00,78.23,78.27,78.13,78.16,5606.0,71.3187,71.3551,71.2275,71.2549,5606.0
2020-05-18 14:25:00,78.17,78.45,78.14,78.38,10461.0,71.264,71.5192,71.2366,71.4554,10461.0
2020-05-18 14:30:00,78.38,78.6,78.35,78.58,8303.0,71.4554,71.656,71.4281,71.6378,8303.0
2020-05-18 14:35:00,78.59,78.63,78.51,78.55,20418.0,71.6469,71.6833,71.5739,71.6104,20418.0
2020-05-18 14:40:00,78.55,78.6,78.5,78.55,24749.0,71.6104,71.656,71.5648,71.6104,24749.0
2020-05-18 14:45:00,78.53,78.58,78.45,78.48,16525.0,71.5922,71.6378,71.5192,71.5466,16525.0
2020-05-18 14:50:00,78.46,78.56,78.38,78.56,14502.0,71.5284,71.6195,71.4554,71.6195,14502.0
2020-05-18 14:55:00,78.56,78.56,78.46,78.52,12608.0,71.6195,71.6195,71.5284,71.5831,12608.0
2020-05-18 15:00:00,78.51,78.65,78.51,78.64,10965.0,71.5739,71.7016,71.5739,71.6925,10965.0
2020-05-18 15:05:00,78.63,78.76,78.61,78.73,12379.0,71.6833,71.8018,71.6651,71.7745,12379.0
2020-05-18 15:10:00,78.73,78.75,78.58,78.71,13332.0,71.7745,71.7927,71.6378,71.7563,13332.0
2020-05-18 15:15:00,78.73,78.74,78.61,78.68,14899.0,71.7745,71.7836,71.6651,71.7289,14899.0
2020-05-18 15:20:00,78.67,78.69,78.46,78.48,25565.0,71.7198,71.738,71.5284,71.5466,25565.0
2020-05-18 15:25:00,78.49,78.53,78.43,78.51,18194.0,71.5557,71.5922,71.501,71.5739,18194.0
2020-05-18 15:30:00,78.5,78.59,78.43,78.47,43898.0,71.5648,71.6469,71.501,71.5375,43898.0
2020-05-18 15:35:00,78.47,78.53,78.38,78.44,26370.0,71.5375,71.5922,71.4554,71.5101,26370.0
2020-05-18 15:40:00,78.44,78.48,78.36,78.45,37346.0,71.5101,71.5466,71.4372,71.5192,37346.0
2020-05-18 15:45:00,78.46,78.7,78.44,78.69,33789.0,71.5284,71.7472,71.5101,71.738,33789.0
2020-05-18 15:50:00,78.71,78.75,78.46,78.48,47595.0,71.7563,71.7927,71.5284,71.5466,47595.0
2020-05-18 15:55:00,78.51,78.53,78.19,78.26,91548.0,71.5739,71.5922,71.2822,71.346,91548.0
2020-05-19 09:30:00,77.77,77.98,77.35,77.36,56667.0,70.8993,71.0908,70.5164,70.5255,56667.0
2020-05-19 09:35:00,77.37,77.56,77.16,77.27,24339.0,70.5347,70.7079,70.3432,70.4435,24339.0
2020-05-19 09:40:00,77.34,77.38,77.02,77.15,37082.0,70.5073,70.5438,70.2156,70.3341,37082.0
2020-05-19 09:45:00,77.19,77.2,76.81,76.86,24260.0,70.3706,70.3797,70.0241,70.0697,24260.0
2020-05-19 09:50:00,76.81,77.14,76.79,77.14,23166.0,70.0241,70.325,70.0059,70.325,23166.0
2020-05-19 09:55:00,77.11,77.55,77.11,77.47,24754.0,70.2976,70.6987,70.2976,70.6258,24754.0
2020-05-19 10:00:00,77.53,78.05,77.51,77.99,35161.0,70.6805,71.1546,70.6623,71.0999,35161.0
2020-05-19 10:05:00,78.04,78.46,78.03,78.39,17032.0,71.1455,71.5284,71.1363,71.4645,17032.0
2020-05-19 10:10:00,78.38,78.43,78.09,78.14,21091.0,71.4554,71.501,71.191,71.2366,21091.0
2020-05-19 10:15:00,78.09,78.14,77.68,77.7,27177.0,71.191,71.2366,70.8173,70.8355,27177.0
2020-05-19 10:20:00,77.68,77.75,77.5,77.57,15921.0,70.8173,70.8811,70.6532,70.717,15921.0
2020-05-19 10:25:00,77.58,77.72,77.5,77.59,11099.0,70.7261,70.8537,70.6532,70.7352,11099.0
2020-05-19 10:30:00,77.61,77.81,77.6,77.81,7306.0,70.7534,70.9358,70.7443,70.9358,7306.0
2020-05-19 10:35:00,77.81,77.83,77.65,77.73,15610.0,70.9358,70.954,70.7899,70.8628,15610.0
2020-05-19 10:40:00,77.72,77.76,77.34,77.39,10056.0,70.8537,70.8902,70.5073,70.5529,10056.0
2020-05-19 10:45:00,77.41,77.5,77.32,77.46,21593.0,70.5711,70.6532,70.4891,70.6167,21593.0
2020-05-19 10:50:00,77.48,77.91,77.48,77.88,11332.0,70.6349,71.0269,70.6349,70.9996,11332.0
2020-05-19 10:55:00,77.9,77.9,77.54,77.54,30738.0,71.0178,71.0178,70.6896,70.6896,30738.0
2020-05-19 11:00:00,77.53,77.85,77.52,77.7,26943.0,70.6805,70.9722,70.6714,70.8355,26943.0
2020-05-19 11:05:00,77.67,77.71,77.47,77.56,10653.0,70.8081,70.8446,70.6258,70.7079,10653.0
2020-05-19 11:10:00,77.56,77.59,77.24,77.25,24839.0,70.7079,70.7352,70.4161,70.4253,24839.0
2020-05-19 11:15:00,77.29,77.48,77.26,77.48,15844.0,70.4617,70.6349,70.4344,70.6349,15844.0
2020-05-19 11:20:00,77.48,77.57,77.4,77.55,24077.0,70.6349,70.717,70.562,70.6987,24077.0
2020-05-19 11:25:00,77.53,77.55,77.45,77.46,16484.0,70.6805,70.6987,70.6076,70.6167,16484.0
2020-05-19 11:30:00,77.44,77.7,77.44,77.62,19218.0,70.5985,70.8355,70.5985,70.7626,19218.0
2020-05-19 11:35:00,77.61,77.67,77.47,77.47,17202.0,70.7534,70.8081,70.6258,70.6258,17202.0
2020-05-19 11:40:00,77.47,77.74,77.47,77.57,34820.0,70.6258,70.872,70.6258,70.717,34820.0
2020-05-19 11:45:00,77.56,77.69,77.56,77.6,10574.0,70.7079,70.8264,70.7079,70.7443,10574.0
2020-05-19 11:50:00,77.64,77.65,77.47,77.63,13489.0,70.7808,70.7899,70.6258,70.7717,13489.0
2020-05-19 11:55:00,77.66,77.71,77.51,77.56,15243.0,70.799,70.8446,70.6623,70.7079,15243.0
2020-05-19 12:00:00,77.6,77.72,77.56,77.6,15411.0,70.7443,70.8537,70.7079,70.7443,15411.0
2020-05-19 12:05:00,77.57,77.65,77.47,77.62,35795.0,70.717,70.7899,70.6258,70.7626,35795.0
2020-05-19 12:10:00,77.61,77.63,77.57,77.6,15292.0,70.7534,70.7717,70.717,70.7443,15292.0
2020-05-19 12:15:00,77.6,77.63,77.31,77.35,40725.0,70.7443,70.7717,70.48,70.5164,40725.0
2020-05-19 12:20:00,77.35,77.36,77.27,77.34,18250.0,70.5164,70.5255,70.4435,70.5073,18250.0
2020-05-19 12:25:00,77.34,77.36,77.24,77.28,71034.0,70.5073,70.5255,70.4161,70.4526,71034.0
2020-05-19 12:30:00,77.29,77.3,77.09,77.14,24500.0,70.4617,70.4708,70.2794,70.325,24500.0
2020-05-19 12:35:00,77.13,77.38,77.13,77.27,25268.0,70.3159,70.5438,70.3159,70.4435,25268.0
2020-05-19 12:40:00,77.26,77.32,77.2,77.23,13844.0,70.4344,70.4891,70.3797,70.407,13844.0
2020-05-19 12:45:00,77.22,77.39,77.18,77.19,39140.0,70.3979,70.5529,70.3614,70.3706,39140.0
2020-05-19 12:50:00,77.16,77.29,77.15,77.22,10305.0,70.3432,70.4617,70.3341,70.3979,10305.0
2020-05-19 12:55:00,77.25,77.28,77.11,77.26,13564.0,70.4253,70.4526,70.2976,70.4344,13564.0
2020-05-19 13:00:00,77.25,77.36,77.19,77.24,12107.0,70.4253,70.5255,70.3706,70.4161,12107.0
2020-05-19 13:05:00,77.26,77.44,77.26,77.39,7597.0,70.4344,70.5985,70.4344,70.5529,7597.0
2020-05-19 13:10:00,77.4,77.42,77.33,77.35,16848.0,70.562,70.5802,70.4982,70.5164,16848.0
2020-05-19 13:15:00,77.35,77.41,77.3,77.4,12437.0,70.5164,70.5711,70.4708,70.562,12437.0
2020-05-19 13:20:00,77.39,77.39,77.3,77.31,22401.0,70.5529,70.5529,70.4708,70.48,22401.0
2020-05-19 13:25:00,77.31,77.35,77.26,77.3,21178.0,70.48,70.5164,70.4344,70.4708,21178.0
2020-05-19 13:30:00,77.28,77.34,77.24,77.31,10681.0,70.4526,70.5073,70.4161,70.48,10681.0
2020-05-19 13:35:00,77.3,77.48,77.29,77.48,21055.0,70.4708,70.6349,70.4617,70.6349,21055.0
2020-05-19 13:40:00,77.48,77.61,77.47,77.59,6245.0,70.6349,70.7534,70.6258,70.7352,6245.0
2020-05-19 13:45:00,77.6,77.76,77.6,77.73,13958.0,70.7443,70.8902,70.7443,70.8628,13958.0
2020-05-19 13:50:00,77.76,77.81,77.67,77.75,22730.0,70.8902,70.9358,70.8081,70.8811,22730.0
2020-05-19 13:55:00,77.74,77.74,77.69,77.74,6483.0,70.872,70.872,70.8264,70.872,6483.0
2020-05-19 14:00:00,77.71,77.72,77.53,77.66,13463.0,70.8446,70.8537,70.6805,70.799,13463.0
2020-05-19 14:05:00,77.63,77.87,77.62,77.87,7934.0,70.7717,70.9905,70.7626,70.9905,7934.0
2020-05-19 14:10:00,77.85,77.88,77.81,77.87,5144.0,70.9722,70.9996,70.9358,70.9905,5144.0
2020-05-19 14:15:00,77.88,77.95,77.88,77.93,7233.0,70.9996,71.0634,70.9996,71.0452,7233.0
2020-05-19 14:20:00,77.94,78.02,77.92,78.01,9813.0,71.0543,71.1272,71.0361,71.1181,9813.0
2020-05-19 14:25:00,78.03,78.16,77.98,78.14,27441.0,71.1363,71.2549,71.0908,71.2366,27441.0
2020-05-19 14:30:00,78.13,78.16,78.04,78.08,20990.0,71.2275,71.2549,71.1455,71.1819,20990.0
2020-05-19 14:35:00,78.09,78.14,78.03,78.12,39172.0,71.191,71.2366,71.1363,71.2184,39172.0
2020-05-19 14:40:00,78.13,78.2,78.12,78.19,8318.0,71.2275,71.2913,71.2184,71.2822,8318.0
2020-05-19 14:45:00,78.2,78.32,78.18,78.32,9973.0,71.2913,71.4007,71.2731,71.4007,9973.0
2020-05-19 14:50:00,78.31,78.32,78.21,78.23,18977.0,71.3916,71.4007,71.3004,71.3187,18977.0
2020-05-19 14:55:00,78.25,78.27,77.47,77.49,37578.0,71.3369,71.3551,70.6258,70.644,37578.0
2020-05-19 15:00:00,77.49,77.6,77.42,77.54,28284.0,70.644,70.7443,70.5802,70.6896,28284.0
2020-05-19 15:05:00,77.54,77.64,77.54,77.6,15446.0,70.6896,70.7808,70.6896,70.7443,15446.0
2020-05-19 15:10:00,77.6,77.97,77.55,77.84,16115.0,70.7443,71.0816,70.6987,70.9631,16115.0
2020-05-19 15:15:00,77.85,77.85,77.57,77.58,16974.0,70.9722,70.9722,70.717,70.7261,16974.0
2020-05-19 15:20:00,77.56,77.62,77.2,77.23,22133.0,70.7079,70.7626,70.3797,70.407,22133.0
2020-05-19 15:25:00,77.25,77.36,77.13,77.31,20430.0,70.4253,70.5255,70.3159,70.48,20430.0
2020-05-19 15:30:00,77.29,77.36,77.1,77.2,18459.0,70.4617,70.5255,70.2885,70.3797,18459.0
2020-05-19 15:35:00,77.25,77.25,76.9,76.98,42611.0,70.4253,70.4253,70.1062,70.1791,42611.0
2020-05-19 15:40:00,76.96,77.1,76.91,76.97,26777.0,70.1609,70.2885,70.1153,70.17,26777.0
2020-05-19 15:45:00,76.96,77.04,76.78,76.78,41261.0,70.1609,70.2338,69.9968,69.9968,41261.0
2020-05-19 15:50:00,76.69,76.76,76.57,76.61,64702.0,69.9147,69.9785,69.8053,69.8418,64702.0
2020-05-19 15:55:00,76.62,76.71,76.26,76.35,106243.0,69.8509,69.933,69.5227,69.6048,106243.0
2020-05-20 09:30:00,77.68,77.68,76.96,77.09,50970.0,70.8173,70.8173,70.1609,70.2794,50970.0
2020-05-20 09:35:00,77.0,77.13,76.56,77.07,38143.0,70.1973,70.3159,69.7962,70.2612,38143.0
2020-05-20 09:40:00,77.01,77.07,76.77,76.82,31185.0,70.2065,70.2612,69.9877,70.0332,31185.0
2020-05-20 09:45:00,76.89,77.25,76.78,77.23,51416.0,70.0971,70.4253,69.9968,70.407,51416.0
2020-05-20 09:50:00,77.23,77.41,77.21,77.3,29930.0,70.407,70.5711,70.3888,70.4708,29930.0
2020-05-20 09:55:00,77.31,77.6,77.24,77.57,27268.0,70.48,70.7443,70.4161,70.717,27268.0
2020-05-20 10:00:00,77.57,77.87,77.57,77.83,10302.0,70.717,70.9905,70.717,70.954,10302.0
2020-05-20 10:05:00,77.81,78.06,77.81,77.88,26691.0,70.9358,71.1637,70.9358,70.9996,26691.0
2020-05-20 10:10:00,77.89,78.21,77.89,78.2,21060.0,71.0087,71.3004,71.0087,71.2913,21060.0
2020-05-20 10:15:00,78.22,78.3,78.08,78.16,14961.0,71.3096,71.3825,71.1819,71.2549,14961.0
2020-05-20 10:20:00,78.22,78.41,78.19,78.37,13478.0,71.3096,71.4828,71.2822,71.4463,13478.0
2020-05-20 10:25:00,78.32,78.59,78.24,78.57,13774.0,71.4007,71.6469,71.3278,71.6286,13774.0
2020-05-20 10:30:00,78.6,78.62,78.41,78.48,17187.0,71.656,71.6742,71.4828,71.5466,17187.0
2020-05-20 10:35:00,78.52,78.61,78.31,78.39,15568.0,71.5831,71.6651,71.3916,71.4645,15568.0
2020-05-20 10:40:00,78.4,78.41,78.29,78.35,15168.0,71.4737,71.4828,71.3734,71.4281,15168.0
2020-05-20 10:45:00,78.31,78.46,78.2,78.23,12303.0,71.3916,71.5284,71.2913,71.3187,12303.0
2020-05-20 10:50:00,78.26,78.32,78.06,78.15,22394.0,71.346,71.4007,71.1637,71.2457,22394.0
2020-05-20 10:55:00,78.17,78.22,77.84,77.9,15183.0,71.264,71.3096,70.9631,71.0178,15183.0
2020-05-20 11:00:00,77.92,78.04,77.73,77.73,8606.0,71.0361,71.1455,70.8628,70.8628,8606.0
2020-05-20 11:05:00,77.72,77.88,77.72,77.88,22103.0,70.8537,70.9996,70.8537,70.9996,22103.0
2020-05-20 11:10:00,77.89,77.97,77.84,77.95,24080.0,71.0087,71.0816,70.9631,71.0634,24080.0
2020-05-20 11:15:00,77.96,78.16,77.86,78.14,15471.0,71.0725,71.2549,70.9814,71.2366,15471.0
2020-05-20 11:20:00,78.11,78.14,77.85,77.85,10406.0,71.2093,71.2366,70.9722,70.9722,10406.0
2020-05-20 11:25:00,77.83,78.06,77.83,77.95,6180.0,70.954,71.1637,70.954,71.0634,6180.0
2020-05-20 11:30:00,77.94,77.97,77.83,77.87,9145.0,71.0543,71.0816,70.954,70.9905,9145.0
2020-05-20 11:35:00,77.85,77.9,77.69,77.86,12727.0,70.9722,71.0178,70.8264,70.9814,12727.0
2020-05-20 11:40:00,77.92,77.99,77.88,77.95,10751.0,71.0361,71.0999,70.9996,71.0634,10751.0
2020-05-20 11:45:00,77.94,78.01,77.87,77.9,4865.0,71.0543,71.1181,70.9905,71.0178,4865.0
2020-05-20 11:50:00,77.9,77.98,77.82,77.82,5573.0,71.0178,71.0908,70.9449,70.9449,5573.0
2020-05-20 11:55:00,77.85,77.86,77.81,77.85,5200.0,70.9722,70.9814,70.9358,70.9722,5200.0
2020-05-20 12:00:00,77.86,77.9,77.78,77.87,11077.0,70.9814,71.0178,70.9084,70.9905,11077.0
2020-05-20 12:05:00,77.86,78.02,77.85,77.99,14777.0,70.9814,71.1272,70.9722,71.0999,14777.0
2020-05-20 12:10:00,77.96,78.04,77.96,78.01,31475.0,71.0725,71.1455,71.0725,71.1181,31475.0
2020-05-20 12:15:00,78.0,78.1,77.97,78.1,10983.0,71.109,71.2002,71.0816,71.2002,10983.0
2020-05-20 12:20:00,78.15,78.19,77.99,78.02,6174.0,71.2457,71.2822,71.0999,71.1272,6174.0
2020-05-20 12:25:00,78.05,78.25,78.04,78.24,4144.0,71.1546,71.3369,71.1455,71.3278,4144.0
2020-05-20 12:30:00,78.25,78.25,78.15,78.21,3205.0,71.3369,71.3369,71.2457,71.3004,3205.0
2020-05-20 12:35:00,78.2,78.22,78.11,78.17,11694.0,71.2913,71.3096,71.2093,71.264,11694.0
2020-05-20 12:40:00,78.18,78.18,78.07,78.07,3197.0,71.2731,71.2731,71.1728,71.1728,3197.0
2020-05-20 12:45:00,78.06,78.19,78.01,78.19,4732.0,71.1637,71.2822,71.1181,71.2822,4732.0
2020-05-20 12:50:00,78.22,78.4,78.22,78.34,8420.0,71.3096,71.4737,71.3096,71.419,8420.0
2020-05-20 12:55:00,78.34,78.34,78.22,78.28,7799.0,71.419,71.419,71.3096,71.3643,7799.0
2020-05-20 13:00:00,78.31,78.31,78.04,78.05,3809.0,71.3916,71.3916,71.1455,71.1546,3809.0
2020-05-20 13:05:00,78.07,78.08,77.97,78.0,10416.0,71.1728,71.1819,71.0816,71.109,10416.0
2020-05-20 13:10:00,78.0,78.19,77.97,78.1,8122.0,71.109,71.2822,71.0816,71.2002,8122.0
2020-05-20 13:15:00,78.09,78.1,77.98,78.06,7717.0,71.191,71.2002,71.0908,71.1637,7717.0
2020-05-20 13:20:00,78.01,78.08,77.97,77.99,12224.0,71.1181,71.1819,71.0816,71.0999,12224.0
2020-05-20 13:25:00,77.98,78.03,77.89,77.89,11809.0,71.0908,71.1363,71.0087,71.0087,11809.0
2020-05-20 13:30:00,77.95,77.98,77.88,77.88,4389.0,71.0634,71.0908,70.9996,70.9996,4389.0
2020-05-20 13:35:00,77.9,78.0,77.84,77.97,164313.0,71.0178,71.109,70.9631,71.0816,164313.0
2020-05-20 13:40:00,77.96,78.08,77.92,78.08,5477.0,71.0725,71.1819,71.0361,71.1819,5477.0
2020-05-20 13:45:00,78.09,78.12,78.03,78.07,3820.0,71.191,71.2184,71.1363,71.1728,3820.0
2020-05-20 13:50:00,78.05,78.08,78.0,78.05,6326.0,71.1546,71.1819,71.109,71.1546,6326.0
2020-05-20 13:55:00,78.05,78.07,78.0,78.01,7355.0,71.1546,71.1728,71.109,71.1181,7355.0
2020-05-20 14:00:00,78.04,78.1,77.91,78.0,10400.0,71.1455,71.2002,71.0269,71.109,10400.0
2020-05-20 14:05:00,78.11,78.23,78.03,78.03,6173.0,71.2093,71.3187,71.1363,71.1363,6173.0
2020-05-20 14:10:00,78.04,78.09,77.9,77.9,6783.0,71.1455,71.191,71.0178,71.0178,6783.0
2020-05-20 14:15:00,77.91,77.91,77.79,77.83,46902.0,71.0269,71.0269,70.9175,70.954,46902.0
2020-05-20 14:20:00,77.79,78.0,77.79,77.93,7766.0,70.9175,71.109,70.9175,71.0452,7766.0
2020-05-20 14:25:00,77.94,77.97,77.87,77.94,6328.0,71.0543,71.0816,70.9905,71.0543,6328.0
2020-05-20 14:30:00,77.93,78.08,77.92,78.01,8742.0,71.0452,71.1819,71.0361,71.1181,8742.0
2020-05-20 14:35:00,78.01,78.07,77.99,78.02,11510.0,71.1181,71.1728,71.0999,71.1272,11510.0
2020-05-20 14:40:00,78.05,78.15,77.98,78.15,25298.0,71.1546,71.2457,71.0908,71.2457,25298.0
2020-05-20 14:45:00,78.15,78.3,78.09,78.24,8291.0,71.2457,71.3825,71.191,71.3278,8291.0
2020-05-20 14:50:00,78.23,78.4,78.22,78.36,9156.0,71.3187,71.4737,71.3096,71.4372,9156.0
2020-05-20 14:55:00,78.36,78.41,78.33,78.36,10242.0,71.4372,71.4828,71.4098,71.4372,10242.0
2020-05-20 15:00:00,78.38,78.42,78.27,78.32,10390.0,71.4554,71.4919,71.3551,71.4007,10390.0
2020-05-20 15:05:00,78.29,78.29,77.98,78.05,28507.0,71.3734,71.3734,71.0908,71.1546,28507.0
2020-05-20 15:10:00,78.05,78.13,77.91,77.96,27736.0,71.1546,71.2275,71.0269,71.0725,27736.0
2020-05-20 15:15:00,77.96,78.09,77.92,78.06,10196.0,71.0725,71.191,71.0361,71.1637,10196.0
2020-05-20 15:20:00,78.09,78.2,78.05,78.16,8701.0,71.191,71.2913,71.1546,71.2549,8701.0
2020-05-20 15:25:00,78.16,78.17,78.07,78.17,8363.0,71.2549,71.264,71.1728,71.264,8363.0
2020-05-20 15:30:00,78.16,78.18,78.06,78.09,11169.0,71.2549,71.2731,71.1637,71.191,11169.0
2020-05-20 15:35:00,78.09,78.22,78.09,78.13,11117.0,71.191,71.3096,71.191,71.2275,11117.0
2020-05-20 15:40:00,78.12,78.16,78.06,78.13,11878.0,71.2184,71.2549,71.1637,71.2275,11878.0
2020-05-20 15:45:00,78.16,78.21,77.85,77.85,23250.0,71.2549,71.3004,70.9722,70.9722,23250.0
2020-05-20 15:50:00,77.75,77.93,77.73,77.89,63476.0,70.8811,71.0452,70.8628,71.0087,63476.0
2020-05-20 15:55:00,77.9,77.98,77.86,77.95,66018.0,71.0178,71.0908,70.9814,71.0634,66018.0
2020-05-21 09:30:00,77.64,78.04,77.64,77.77,24950.0,70.7808,71.1455,70.7808,70.8993,24950.0
2020-05-21 09:35:00,77.84,78.28,77.83,78.27,13485.0,70.9631,71.3643,70.954,71.3551,13485.0
2020-05-21 09:40:00,78.19,78.38,78.14,78.37,7802.0,71.2822,71.4554,71.2366,71.4463,7802.0
2020-05-21 09:45:00,78.37,78.54,78.32,78.45,7939.0,71.4463,71.6013,71.4007,71.5192,7939.0
2020-05-21 09:50:00,78.42,78.43,78.08,78.11,11090.0,71.4919,71.501,71.1819,71.2093,11090.0
2020-05-21 09:55:00,78.11,78.48,77.94,78.47,20338.0,71.2093,71.5466,71.0543,71.5375,20338.0
2020-05-21 10:00:00,78.41,78.58,78.4,78.48,12631.0,71.4828,71.6378,71.4737,71.5466,12631.0
2020-05-21 10:05:00,78.49,78.5,78.38,78.48,7528.0,71.5557,71.5648,71.4554,71.5466,7528.0
2020-05-21 10:10:00,78.47,78.66,78.44,78.51,2878.0,71.5375,71.7107,71.5101,71.5739,2878.0
2020-05-21 10:15:00,78.56,78.61,78.32,78.36,6049.0,71.6195,71.6651,71.4007,71.4372,6049.0
2020-05-21 10:20:00,78.36,78.46,78.33,78.46,7995.0,71.4372,71.5284,71.4098,71.5284,7995.0
2020-05-21 10:25:00,78.44,78.48,78.23,78.23,6940.0,71.5101,71.5466,71.3187,71.3187,6940.0
2020-05-21 10:30:00,78.21,78.24,78.07,78.19,8848.0,71.3004,71.3278,71.1728,71.2822,8848.0
2020-05-21 10:35:00,78.18,78.21,78.07,78.15,22133.0,71.2731,71.3004,71.1728,71.2457,22133.0
2020-05-21 10:40:00,78.12,78.34,78.08,78.27,15524.0,71.2184,71.419,71.1819,71.3551,15524.0
2020-05-21 10:45:00,78.25,78.28,78.13,78.16,31726.0,71.3369,71.3643,71.2275,71.2549,31726.0
2020-05-21 10:50:00,78.12,78.24,78.07,78.23,22843.0,71.2184,71.3278,71.1728,71.3187,22843.0
2020-05-21 10:55:00,78.18,78.26,78.09,78.12,6799.0,71.2731,71.346,71.191,71.2184,6799.0
2020-05-21 11:00:00,78.11,78.11,77.84,77.87,10558.0,71.2093,71.2093,70.9631,70.9905,10558.0
2020-05-21 11:05:00,77.87,77.88,77.75,77.83,26548.0,70.9905,70.9996,70.8811,70.954,26548.0
2020-05-21 11:10:00,77.82,77.92,77.8,77.9,12056.0,70.9449,71.0361,70.9267,71.0178,12056.0
2020-05-21 11:15:00,77.85,77.88,77.54,77.56,37462.0,70.9722,70.9996,70.6896,70.7079,37462.0
2020-05-21 11:20:00,77.58,77.68,77.47,77.63,9133.0,70.7261,70.8173,70.6258,70.7717,9133.0
2020-05-21 11:25:00,77.57,77.71,77.52,77.67,9335.0,70.717,70.8446,70.6714,70.8081,9335.0
2020-05-21 11:30:00,77.7,77.97,77.69,77.95,31166.0,70.8355,71.0816,70.8264,71.0634,31166.0
2020-05-21 11:35:00,77.95,78.05,77.92,78.04,28125.0,71.0634,71.1546,71.0361,71.1455,28125.0
2020-05-21 11:40:00,78.03,78.13,78.02,78.07,14390.0,71.1363,71.2275,71.1272,71.1728,14390.0
2020-05-21 11:45:00,78.07,78.09,77.97,78.04,28950.0,71.1728,71.191,71.0816,71.1455,28950.0
2020-05-21 11:50:00,78.06,78.09,77.96,78.02,16585.0,71.1637,71.191,71.0725,71.1272,16585.0
2020-05-21 11:55:00,78.04,78.11,77.98,77.98,16909.0,71.1455,71.2093,71.0908,71.0908,16909.0
2020-05-21 12:00:00,78.02,78.21,78.02,78.17,10100.0,71.1272,71.3004,71.1272,71.264,10100.0
2020-05-21 12:05:00,78.18,78.22,78.09,78.13,14136.0,71.2731,71.3096,71.191,71.2275,14136.0
2020-05-21 12:10:00,78.12,78.16,78.03,78.15,9471.0,71.2184,71.2549,71.1363,71.2457,9471.0
2020-05-21 12:15:00,78.17,78.23,78.1,78.18,9152.0,71.264,71.3187,71.2002,71.2731,9152.0
2020-05-21 12:20:00,78.19,78.4,78.19,78.38,39436.0,71.2822,71.4737,71.2822,71.4554,39436.0
2020-05-21 12:25:00,78.38,78.59,78.35,78.44,38396.0,71.4554,71.6469,71.4281,71.5101,38396.0
2020-05-21 12:30:00,78.31,78.39,78.29,78.29,13658.0,71.3916,71.4645,71.3734,71.3734,13658.0
2020-05-21 12:35:00,78.28,78.39,78.26,78.31,49151.0,71.3643,71.4645,71.346,71.3916,49151.0
2020-05-21 12:40:00,78.33,78.59,78.32,78.49,16770.0,71.4098,71.6469,71.4007,71.5557,16770.0
2020-05-21 12:45:00,78.49,78.51,78.43,78.46,7000.0,71.5557,71.5739,71.501,71.5284,7000.0
2020-05-21 12:50:00,78.42,78.46,78.29,78.42,17314.0,71.4919,71.5284,71.3734,71.4919,17314.0
2020-05-21 12:55:00,78.4,78.43,78.27,78.3,15118.0,71.4737,71.501,71.3551,71.3825,15118.0
2020-05-21 13:00:00,78.33,78.57,78.27,78.51,13220.0,71.4098,71.6286,71.3551,71.5739,13220.0
2020-05-21 13:05:00,78.53,78.53,78.41,78.46,13285.0,71.5922,71.5922,71.4828,71.5284,13285.0
2020-05-21 13:10:00,78.48,78.59,78.45,78.45,12330.0,71.5466,71.6469,71.5192,71.5192,12330.0
2020-05-21 13:15:00,78.5,78.62,78.42,78.52,13699.0,71.5648,71.6742,71.4919,71.5831,13699.0
2020-05-21 13:20:00,78.51,78.55,78.41,78.52,19151.0,71.5739,71.6104,71.4828,71.5831,19151.0
2020-05-21 13:25:00,78.53,78.54,78.39,78.48,12252.0,71.5922,71.6013,71.4645,71.5466,12252.0
2020-05-21 13:30:00,78.46,78.49,78.4,78.46,14499.0,71.5284,71.5557,71.4737,71.5284,14499.0
2020-05-21 13:35:00,78.45,78.59,78.43,78.46,24480.0,71.5192,71.6469,71.501,71.5284,24480.0
2020-05-21 13:40:00,78.48,78.57,78.41,78.51,12027.0,71.5466,71.6286,71.4828,71.5739,12027.0
2020-05-21 13:45:00,78.49,78.5,78.34,78.34,7169.0,71.5557,71.5648,71.419,71.419,7169.0
2020-05-21 13:50:00,78.33,78.45,78.3,78.35,15267.0,71.4098,71.5192,71.3825,71.4281,15267.0
2020-05-21 13:55:00,78.36,78.48,78.33,78.45,15540.0,71.4372,71.5466,71.4098,71.5192,15540.0
2020-05-21 14:00:00,78.45,78.56,78.42,78.52,15328.0,71.5192,71.6195,71.4919,71.5831,15328.0
2020-05-21 14:05:00,78.53,78.56,78.48,78.51,21797.0,71.5922,71.6195,71.5466,71.5739,21797.0
2020-05-21 14:10:00,78.51,78.57,78.45,78.5,31793.0,71.5739,71.6286,71.5192,71.5648,31793.0
2020-05-21 14:15:00,78.51,78.52,78.44,78.45,28467.0,71.5739,71.5831,71.5101,71.5192,28467.0
2020-05-21 14:20:00,78.46,78.66,78.45,78.65,26501.0,71.5284,71.7107,71.5192,71.7016,26501.0
2020-05-21 14:25:00,78.66,78.68,78.56,78.56,6139.0,71.7107,71.7289,71.6195,71.6195,6139.0
2020-05-21 14:30:00,78.58,78.61,78.52,78.54,10465.0,71.6378,71.6651,71.5831,71.6013,10465.0
2020-05-21 14:35:00,78.53,78.53,78.32,78.49,35793.0,71.5922,71.5922,71.4007,71.5557,35793.0
2020-05-21 14:40:00,78.5,78.56,78.49,78.53,9791.0,71.5648,71.6195,71.5557,71.5922,9791.0
2020-05-21 14:45:00,78.53,78.53,78.2,78.21,41256.0,71.5922,71.5922,71.2913,71.3004,41256.0
2020-05-21 14:50:00,78.2,78.39,78.2,78.36,44358.0,71.2913,71.4645,71.2913,71.4372,44358.0
2020-05-21 14:55:00,78.35,78.46,78.35,78.36,39218.0,71.4281,71.5284,71.4281,71.4372,39218.0
2020-05-21 15:00:00,78.36,78.6,78.36,78.38,30656.0,71.4372,71.656,71.4372,71.4554,30656.0
2020-05-21 15:05:00,78.38,78.55,78.38,78.5,26837.0,71.4554,71.6104,71.4554,71.5648,26837.0
2020-05-21 15:10:00,78.49,78.54,78.4,78.54,15784.0,71.5557,71.6013,71.4737,71.6013,15784.0
2020-05-21 15:15:00,78.52,78.56,78.44,78.52,11711.0,71.5831,71.6195,71.5101,71.5831,11711.0
2020-05-21 15:20:00,78.52,78.52,78.37,78.39,14474.0,71.5831,71.5831,71.4463,71.4645,14474.0
2020-05-21 15:25:00,78.4,78.43,78.3,78.33,16971.0,71.4737,71.501,71.3825,71.4098,16971.0
2020-05-21 15:30:00,78.32,78.34,78.14,78.3,29066.0,71.4007,71.419,71.2366,71.3825,29066.0
2020-05-21 15:35:00,78.29,78.4,78.27,78.31,33405.0,71.3734,71.4737,71.3551,71.3916,33405.0
2020-05-21 15:40:00,78.29,78.36,78.12,78.36,40198.0,71.3734,71.4372,71.2184,71.4372,40198.0
2020-05-21 15:45:00,78.35,78.36,78.12,78.17,53631.0,71.4281,71.4372,71.2184,71.264,53631.0
2020-05-21 15:50:00,78.2,78.24,78.12,78.2,84826.0,71.2913,71.3278,71.2184,71.2913,84826.0
2020-05-21 15:55:00,78.21,78.35,78.19,78.32,97359.0,71.3004,71.4281,71.2822,71.4007,97359.0
2020-05-22 09:30:00,78.34,78.62,77.61,77.65,37759.0,71.419,71.6742,70.7534,70.7899,37759.0
2020-05-22 09:35:00,77.65,77.74,77.32,77.41,15433.0,70.7899,70.872,70.4891,70.5711,15433.0
2020-05-22 09:40:00,77.33,77.51,77.21,77.3,16519.0,70.4982,70.6623,70.3888,70.4708,16519.0
2020-05-22 09:45:00,77.34,77.56,77.27,77.34,15001.0,70.5073,70.7079,70.4435,70.5073,15001.0
2020-05-22 09:50:00,77.27,77.27,77.06,77.19,14260.0,70.4435,70.4435,70.252,70.3706,14260.0
2020-05-22 09:55:00,77.24,77.47,77.06,77.46,32391.0,70.4161,70.6258,70.252,70.6167,32391.0
2020-05-22 10:00:00,77.42,77.73,77.39,77.55,26065.0,70.5802,70.8628,70.5529,70.6987,26065.0
2020-05-22 10:05:00,77.56,77.62,77.38,77.48,18379.0,70.7079,70.7626,70.5438,70.6349,18379.0
2020-05-22 10:10:00,77.53,77.64,77.44,77.54,27307.0,70.6805,70.7808,70.5985,70.6896,27307.0
2020-05-22 10:15:00,77.49,77.82,77.45,77.72,11981.0,70.644,70.9449,70.6076,70.8537,11981.0
2020-05-22 10:20:00,77.74,77.85,77.7,77.76,13803.0,70.872,70.9722,70.8355,70.8902,13803.0
2020-05-22 10:25:00,77.74,77.75,77.6,77.7,17529.0,70.872,70.8811,70.7443,70.8355,17529.0
2020-05-22 10:30:00,77.74,77.87,77.73,77.84,21081.0,70.872,70.9905,70.8628,70.9631,21081.0
2020-05-22 10:35:00,77.85,77.86,77.7,77.86,16433.0,70.9722,70.9814,70.8355,70.9814,16433.0
2020-05-22 10:40:00,77.89,77.89,77.68,77.7,28503.0,71.0087,71.0087,70.8173,70.8355,28503.0
2020-05-22 10:45:00,77.77,77.86,77.69,77.73,13960.0,70.8993,70.9814,70.8264,70.8628,13960.0
2020-05-22 10:50:00,77.68,77.76,77.63,77.76,46721.0,70.8173,70.8902,70.7717,70.8902,46721.0
2020-05-22 10:55:00,77.75,77.75,77.55,77.55,14683.0,70.8811,70.8811,70.6987,70.6987,14683.0
2020-05-22 11:00:00,77.52,77.58,77.26,77.41,17921.0,70.6714,70.7261,70.4344,70.5711,17921.0
2020-05-22 11:05:00,77.43,77.51,77.39,77.47,5659.0,70.5894,70.6623,70.5529,70.6258,5659.0
2020-05-22 11:10:00,77.41,77.47,77.38,77.47,6683.0,70.5711,70.6258,70.5438,70.6258,6683.0
2020-05-22 11:15:00,77.41,77.5,77.41,77.47,4437.0,70.5711,70.6532,70.5711,70.6258,4437.0
2020-05-22 11:20:00,77.45,77.46,77.33,77.35,7988.0,70.6076,70.6167,70.4982,70.5164,7988.0
2020-05-22 11:25:00,77.35,77.52,77.29,77.49,8301.0,70.5164,70.6714,70.4617,70.644,8301.0
2020-05-22 11:30:00,77.5,77.59,77.41,77.56,4869.0,70.6532,70.7352,70.5711,70.7079,4869.0
2020-05-22 11:35:00,77.57,77.66,77.51,77.65,24648.0,70.717,70.799,70.6623,70.7899,24648.0
2020-05-22 11:40:00,77.67,77.71,77.58,77.62,3984.0,70.8081,70.8446,70.7261,70.7626,3984.0
2020-05-22 11:45:00,77.64,77.81,77.64,77.81,3496.0,70.7808,70.9358,70.7808,70.9358,3496.0
2020-05-22 11:50:00,77.79,77.88,77.78,77.86,5622.0,70.9175,70.9996,70.9084,70.9814,5622.0
2020-05-22 11:55:00,77.88,77.88,77.75,77.87,7461.0,70.9996,70.9996,70.8811,70.9905,7461.0
2020-05-22 12:00:00,77.86,77.9,77.86,77.88,9988.0,70.9814,71.0178,70.9814,70.9996,9988.0
2020-05-22 12:05:00,77.88,77.91,77.84,77.88,17946.0,70.9996,71.0269,70.9631,70.9996,17946.0
2020-05-22 12:10:00,77.87,77.88,77.77,77.85,7815.0,70.9905,70.9996,70.8993,70.9722,7815.0
2020-05-22 12:15:00,77.87,77.91,77.8,77.91,5769.0,70.9905,71.0269,70.9267,71.0269,5769.0
2020-05-22 12:20:00,77.9,77.96,77.88,77.94,18975.0,71.0178,71.0725,70.9996,71.0543,18975.0
2020-05-22 12:25:00,77.93,78.01,77.91,77.98,11007.0,71.0452,71.1181,71.0269,71.0908,11007.0
2020-05-22 12:30:00,78.02,78.11,78.02,78.05,4068.0,71.1272,71.2093,71.1272,71.1546,4068.0
2020-05-22 12:35:00,78.06,78.15,78.04,78.04,7740.0,71.1637,71.2457,71.1455,71.1455,7740.0
2020-05-22 12:40:00,78.0,78.05,77.99,78.04,4909.0,71.109,71.1546,71.0999,71.1455,4909.0
2020-05-22 12:45:00,78.03,78.06,77.99,78.02,8178.0,71.1363,71.1637,71.0999,71.1272,8178.0
2020-05-22 12:50:00,78.02,78.12,77.99,78.11,20507.0,71.1272,71.2184,71.0999,71.2093,20507.0
2020-05-22 12:55:00,78.11,78.24,78.05,78.1,4223.0,71.2093,71.3278,71.1546,71.2002,4223.0
2020-05-22 13:00:00,78.05,78.16,78.04,78.16,5106.0,71.1546,71.2549,71.1455,71.2549,5106.0
2020-05-22 13:05:00,78.13,78.22,78.11,78.14,6863.0,71.2275,71.3096,71.2093,71.2366,6863.0
2020-05-22 13:10:00,78.14,78.15,78.02,78.03,7837.0,71.2366,71.2457,71.1272,71.1363,7837.0
2020-05-22 13:15:00,78.02,78.11,78.01,78.07,6987.0,71.1272,71.2093,71.1181,71.1728,6987.0
2020-05-22 13:20:00,78.06,78.17,78.04,78.16,26369.0,71.1637,71.264,71.1455,71.2549,26369.0
2020-05-22 13:25:00,78.16,78.2,78.06,78.08,6623.0,71.2549,71.2913,71.1637,71.1819,6623.0
2020-05-22 13:30:00,78.08,78.15,78.06,78.12,7483.0,71.1819,71.2457,71.1637,71.2184,7483.0
2020-05-22 13:35:00,78.11,78.12,78.05,78.1,5227.0,71.2093,71.2184,71.1546,71.2002,5227.0
2020-05-22 13:40:00,78.12,78.14,78.08,78.09,5752.0,71.2184,71.2366,71.1819,71.191,5752.0
2020-05-22 13:45:00,78.09,78.27,78.08,78.23,7282.0,71.191,71.3551,71.1819,71.3187,7282.0
2020-05-22 13:50:00,78.23,78.28,78.21,78.25,10479.0,71.3187,71.3643,71.3004,71.3369,10479.0
2020-05-22 13:55:00,78.24,78.4,78.24,78.39,8805.0,71.3278,71.4737,71.3278,71.4645,8805.0
2020-05-22 14:00:00,78.4,78.47,78.35,78.47,9784.0,71.4737,71.5375,71.4281,71.5375,9784.0
2020-05-22 14:05:00,78.48,78.55,78.44,78.52,12671.0,71.5466,71.6104,71.5101,71.5831,12671.0
2020-05-22 14:10:00,78.51,78.55,78.45,78.45,5664.0,71.5739,71.6104,71.5192,71.5192,5664.0
2020-05-22 14:15:00,78.47,78.51,78.45,78.45,8494.0,71.5375,71.5739,71.5192,71.5192,8494.0
2020-05-22 14:20:00,78.47,78.47,78.37,78.4,10661.0,71.5375,71.5375,71.4463,71.4737,10661.0
2020-05-22 14:25:00,78.39,78.49,78.39,78.47,8951.0,71.4645,71.5557,71.4645,71.5375,8951.0
2020-05-22 14:30:00,78.48,78.54,78.43,78.53,6407.0,71.5466,71.6013,71.501,71.5922,6407.0
2020-05-22 14:35:00,78.54,78.64,78.5,78.64,7112.0,71.6013,71.6925,71.5648,71.6925,7112.0
2020-05-22 14:40:00,78.63,78.65,78.44,78.48,10106.0,71.6833,71.7016,71.5101,71.5466,10106.0
2020-05-22 14:45:00,78.49,78.56,78.4,78.56,8341.0,71.5557,71.6195,71.4737,71.6195,8341.0
2020-05-22 14:50:00,78.57,78.58,78.51,78.54,8397.0,71.6286,71.6378,71.5739,71.6013,8397.0
2020-05-22 14:55:00,78.55,78.68,78.55,78.65,10560.0,71.6104,71.7289,71.6104,71.7016,10560.0
2020-05-22 15:00:00,78.63,78.63,78.52,78.58,9426.0,71.6833,71.6833,71.5831,71.6378,9426.0
2020-05-22 15:05:00,78.58,78.71,78.53,78.71,12432.0,71.6378,71.7563,71.5922,71.7563,12432.0
2020-05-22 15:10:00,78.69,78.72,78.63,78.69,12506.0,71.738,71.7654,71.6833,71.738,12506.0
2020-05-22 15:15:00,78.69,78.69,78.53,78.58,11250.0,71.738,71.738,71.5922,71.6378,11250.0
2020-05-22 15:20:00,78.57,78.59,78.37,78.47,16965.0,71.6286,71.6469,71.4463,71.5375,16965.0
2020-05-22 15:25:00,78.44,78.44,78.34,78.41,13340.0,71.5101,71.5101,71.419,71.4828,13340.0
2020-05-22 15:30:00,78.41,78.52,78.37,78.46,19596.0,71.4828,71.5831,71.4463,71.5284,19596.0
2020-05-22 15:35:00,78.44,78.5,78.42,78.48,14961.0,71.5101,71.5648,71.4919,71.5466,14961.0
2020-05-22 15:40:00,78.48,78.61,78.39,78.61,28781.0,71.5466,71.6651,71.4645,71.6651,28781.0
2020-05-22 15:45:00,78.61,78.68,78.57,78.6,52268.0,71.6651,71.7289,71.6286,71.656,52268.0
2020-05-22 15:50:00,78.59,78.69,78.48,78.67,82940.0,71.6469,71.738,71.5466,71.7198,82940.0
2020-05-22 15:55:00,78.65,78.76,78.54,78.68,130283.0,71.7016,71.8018,71.6013,71.7289,130283.0
2020-05-26 09:30:00,80.23,81.29,80.17,81.15,124267.0,73.142,74.1083,73.0873,73.9807,124267.0
2020-05-26 09:35:00,81.19,81.43,81.06,81.43,41437.0,74.0172,74.236,73.8987,74.236,41437.0
2020-05-26 09:40:00,81.45,81.63,81.16,81.44,29881.0,74.2542,74.4183,73.9898,74.2451,29881.0
2020-05-26 09:45:00,81.45,81.66,81.26,81.47,23223.0,74.2542,74.4456,74.081,74.2724,23223.0
2020-05-26 09:50:00,81.48,81.53,81.25,81.41,26876.0,74.2815,74.3271,74.0719,74.2177,26876.0
2020-05-26 09:55:00,81.41,81.57,81.05,81.1,18433.0,74.2177,74.3636,73.8895,73.9351,18433.0
2020-05-26 10:00:00,81.04,81.06,80.85,80.86,23307.0,73.8804,73.8987,73.7072,73.7163,23307.0
2020-05-26 10:05:00,80.81,80.96,80.66,80.75,15727.0,73.6707,73.8075,73.534,73.616,15727.0
2020-05-26 10:10:00,80.77,80.98,80.75,80.98,35193.0,73.6343,73.8257,73.616,73.8257,35193.0
2020-05-26 10:15:00,80.96,81.2,80.89,81.16,12719.0,73.8075,74.0263,73.7437,73.9898,12719.0
2020-05-26 10:20:00,81.18,81.32,81.11,81.11,10834.0,74.0081,74.1357,73.9442,73.9442,10834.0
2020-05-26 10:25:00,81.12,81.26,80.91,81.26,11046.0,73.9534,74.081,73.7619,74.081,11046.0
2020-05-26 10:30:00,81.29,81.46,81.23,81.41,27661.0,74.1083,74.2633,74.0536,74.2177,27661.0
2020-05-26 10:35:00,81.46,81.48,81.08,81.27,16008.0,74.2633,74.2815,73.9169,74.0901,16008.0
2020-05-26 10:40:00,81.32,81.36,81.23,81.29,11285.0,74.1357,74.1721,74.0536,74.1083,11285.0
2020-05-26 10:45:00,81.29,81.4,81.05,81.18,40865.0,74.1083,74.2086,73.8895,74.0081,40865.0
2020-05-26 10:50:00,81.14,81.41,81.14,81.33,17028.0,73.9716,74.2177,73.9716,74.1448,17028.0
2020-05-26 10:55:00,81.35,81.36,81.2,81.22,19724.0,74.163,74.1721,74.0263,74.0445,19724.0
2020-05-26 11:00:00,81.21,81.36,81.21,81.3,18084.0,74.0354,74.1721,74.0354,74.1175,18084.0
2020-05-26 11:05:00,81.27,81.52,81.27,81.34,24728.0,74.0901,74.318,74.0901,74.1539,24728.0
2020-05-26 11:10:00,81.32,81.41,81.25,81.33,14962.0,74.1357,74.2177,74.0719,74.1448,14962.0
2020-05-26 11:15:00,81.35,81.36,81.26,81.3,14575.0,74.163,74.1721,74.081,74.1175,14575.0
2020-05-26 11:20:00,81.27,81.32,81.15,81.19,21134.0,74.0901,74.1357,73.9807,74.0172,21134.0
2020-05-26 11:25:00,81.18,81.22,81.04,81.22,42213.0,74.0081,74.0445,73.8804,74.0445,42213.0
2020-05-26 11:30:00,81.21,81.3,81.2,81.29,10450.0,74.0354,74.1175,74.0263,74.1083,10450.0
2020-05-26 11:35:00,81.28,81.38,81.23,81.37,37722.0,74.0992,74.1904,74.0536,74.1813,37722.0
2020-05-26 11:40:00,81.39,81.4,81.15,81.2,28953.0,74.1995,74.2086,73.9807,74.0263,28953.0
2020-05-26 11:45:00,81.22,81.38,81.22,81.33,13913.0,74.0445,74.1904,74.0445,74.1448,13913.0
2020-05-26 11:50:00,81.36,81.44,81.27,81.27,8176.0,74.1721,74.2451,74.0901,74.0901,8176.0
2020-05-26 11:55:00,81.24,81.25,81.1,81.13,13917.0,74.0628,74.0719,73.9351,73.9625,13917.0
2020-05-26 12:00:00,81.11,81.22,81.09,81.16,11973.0,73.9442,74.0445,73.926,73.9898,11973.0
2020-05-26 12:05:00,81.13,81.21,81.1,81.17,12686.0,73.9625,74.0354,73.9351,73.9989,12686.0
2020-05-26 12:10:00,81.18,81.41,81.16,81.37,11860.0,74.0081,74.2177,73.9898,74.1813,11860.0
2020-05-26 12:15:00,81.36,81.42,81.26,81.27,12572.0,74.1721,74.2268,74.081,74.0901,12572.0
2020-05-26 12:20:00,81.27,81.33,81.23,81.26,15833.0,74.0901,74.1448,74.0536,74.081,15833.0
2020-05-26 12:25:00,81.26,81.32,81.23,81.26,8855.0,74.081,74.1357,74.0536,74.081,8855.0
2020-05-26 12:30:00,81.24,81.28,81.1,81.12,14059.0,74.0628,74.0992,73.9351,73.9534,14059.0
2020-05-26 12:35:00,81.12,81.21,81.09,81.2,14620.0,73.9534,74.0354,73.926,74.0263,14620.0
2020-05-26 12:40:00,81.21,81.4,81.21,81.36,22776.0,74.0354,74.2086,74.0354,74.1721,22776.0
2020-05-26 12:45:00,81.36,81.58,81.36,81.58,28555.0,74.1721,74.3727,74.1721,74.3727,28555.0
2020-05-26 12:50:00,81.58,81.62,81.53,81.56,13747.0,74.3727,74.4092,74.3271,74.3545,13747.0
2020-05-26 12:55:00,81.54,81.61,81.5,81.55,18496.0,74.3362,74.4001,74.2998,74.3454,18496.0
2020-05-26 13:00:00,81.53,81.59,81.51,81.54,9730.0,74.3271,74.3818,74.3089,74.3362,9730.0
2020-05-26 13:05:00,81.57,81.6,81.52,81.57,13093.0,74.3636,74.3909,74.318,74.3636,13093.0
2020-05-26 13:10:00,81.56,81.69,81.53,81.63,16752.0,74.3545,74.473,74.3271,74.4183,16752.0
2020-05-26 13:15:00,81.64,81.65,81.5,81.51,25470.0,74.4274,74.4365,74.2998,74.3089,25470.0
2020-05-26 13:20:00,81.52,81.65,81.52,81.62,8892.0,74.318,74.4365,74.318,74.4092,8892.0
2020-05-26 13:25:00,81.64,81.74,81.56,81.61,11452.0,74.4274,74.5186,74.3545,74.4001,11452.0
2020-05-26 13:30:00,81.56,81.66,81.53,81.63,13239.0,74.3545,74.4456,74.3271,74.4183,13239.0
2020-05-26 13:35:00,81.64,81.75,81.6,81.73,11823.0,74.4274,74.5277,74.3909,74.5095,11823.0
2020-05-26 13:40:00,81.72,81.77,81.63,81.74,16014.0,74.5003,74.5459,74.4183,74.5186,16014.0
2020-05-26 13:45:00,81.74,81.78,81.67,81.76,14491.0,74.5186,74.555,74.4548,74.5368,14491.0
2020-05-26 13:50:00,81.76,81.84,81.74,81.77,14224.0,74.5368,74.6097,74.5186,74.5459,14224.0
2020-05-26 13:55:00,81.77,81.84,81.73,81.74,11154.0,74.5459,74.6097,74.5095,74.5186,11154.0
2020-05-26 14:00:00,81.74,81.91,81.74,81.9,16670.0,74.5186,74.6736,74.5186,74.6644,16670.0
2020-05-26 14:05:00,81.9,81.93,81.74,81.8,10968.0,74.6644,74.6918,74.5186,74.5733,10968.0
2020-05-26 14:10:00,81.82,81.84,81.72,81.83,12684.0,74.5915,74.6097,74.5003,74.6006,12684.0
2020-05-26 14:15:00,81.84,81.96,81.84,81.96,10064.0,74.6097,74.7191,74.6097,74.7191,10064.0
2020-05-26 14:20:00,81.98,82.05,81.89,81.95,19176.0,74.7374,74.8012,74.6553,74.71,19176.0
2020-05-26 14:25:00,81.95,82.13,81.95,82.13,26045.0,74.71,74.8741,74.71,74.8741,26045.0
2020-05-26 14:30:00,82.11,82.15,81.96,81.98,13430.0,74.8559,74.8924,74.7191,74.7374,13430.0
2020-05-26 14:35:00,81.96,82.11,81.95,82.08,14153.0,74.7191,74.8559,74.71,74.8285,14153.0
2020-05-26 14:40:00,82.07,82.12,81.96,82.06,15602.0,74.8194,74.865,74.7191,74.8103,15602.0
2020-05-26 14:45:00,82.07,82.08,81.97,82.05,18230.0,74.8194,74.8285,74.7283,74.8012,18230.0
2020-05-26 14:50:00,82.03,82.1,81.97,82.05,29839.0,74.783,74.8468,74.7283,74.8012,29839.0
2020-05-26 14:55:00,82.04,82.26,82.03,82.18,20259.0,74.7921,74.9926,74.783,74.9197,20259.0
2020-05-26 15:00:00,82.18,82.18,82.0,82.07,32545.0,74.9197,74.9197,74.7556,74.8194,32545.0
2020-05-26 15:05:00,82.08,82.16,82.08,82.13,18421.0,74.8285,74.9015,74.8285,74.8741,18421.0
2020-05-26 15:10:00,82.13,82.3,82.13,82.29,21041.0,74.8741,75.0291,74.8741,75.02,21041.0
2020-05-26 15:15:00,82.3,82.33,82.2,82.33,17273.0,75.0291,75.0565,74.9379,75.0565,17273.0
2020-05-26 15:20:00,82.34,82.45,82.3,82.31,27059.0,75.0656,75.1659,75.0291,75.0382,27059.0
2020-05-26 15:25:00,82.31,82.35,82.09,82.25,28253.0,75.0382,75.0747,74.8377,74.9835,28253.0
2020-05-26 15:30:00,82.27,82.41,82.04,82.16,42159.0,75.0018,75.1294,74.7921,74.9015,42159.0
2020-05-26 15:35:00,82.17,82.34,82.12,82.29,24317.0,74.9106,75.0656,74.865,75.02,24317.0
2020-05-26 15:40:00,82.28,82.31,82.16,82.29,42013.0,75.0109,75.0382,74.9015,75.02,42013.0
2020-05-26 15:45:00,82.28,82.33,82.12,82.25,76185.0,75.0109,75.0565,74.865,74.9835,76185.0
2020-05-26 15:50:00,82.25,82.35,82.0,82.01,110080.0,74.9835,75.0747,74.7556,74.7647,110080.0
2020-05-26 15:55:00,82.01,82.04,81.78,81.92,148255.0,74.7647,74.7921,74.555,74.6827,148255.0
2020-05-27 09:30:00,84.28,84.72,83.91,84.42,76093.0,76.8342,77.2353,76.4969,76.9618,76093.0
2020-05-27 09:35:00,84.46,85.19,84.33,84.99,27718.0,76.9983,77.6638,76.8798,77.4815,27718.0
2020-05-27 09:40:00,85.0,85.1,84.66,85.1,28578.0,77.4906,77.5817,77.1806,77.5817,28578.0
2020-05-27 09:45:00,85.09,85.68,85.02,85.54,51287.0,77.5726,78.1105,77.5088,77.9829,51287.0
2020-05-27 09:50:00,85.55,85.55,84.94,85.01,25804.0,77.992,77.992,77.4359,77.4997,25804.0
2020-05-27 09:55:00,85.03,85.12,84.57,84.72,28489.0,77.5179,77.6,77.0986,77.2353,28489.0
2020-05-27 10:00:00,84.74,84.75,84.36,84.43,16945.0,77.2535,77.2627,76.9071,76.9709,16945.0
2020-05-27 10:05:00,84.43,84.57,84.34,84.5,30072.0,76.9709,77.0986,76.8889,77.0347,30072.0
2020-05-27 10:10:00,84.54,84.7,84.54,84.62,32628.0,77.0712,77.2171,77.0712,77.1441,32628.0
2020-05-27 10:15:00,84.61,84.81,84.59,84.8,14911.0,77.135,77.3174,77.1168,77.3082,14911.0
2020-05-27 10:20:00,84.78,84.81,84.57,84.66,43030.0,77.29,77.3174,77.0986,77.1806,43030.0
2020-05-27 10:25:00,84.66,84.82,84.47,84.51,30404.0,77.1806,77.3265,77.0074,77.0439,30404.0
2020-05-27 10:30:00,84.57,84.58,84.25,84.34,28772.0,77.0986,77.1077,76.8068,76.8889,28772.0
2020-05-27 10:35:00,84.33,84.6,84.26,84.6,49795.0,76.8798,77.1259,76.8159,77.1259,49795.0
2020-05-27 10:40:00,84.57,84.58,84.26,84.36,31078.0,77.0986,77.1077,76.8159,76.9071,31078.0
2020-05-27 10:45:00,84.39,84.44,84.25,84.29,46106.0,76.9345,76.98,76.8068,76.8433,46106.0
2020-05-27 10:50:00,84.3,84.51,84.25,84.43,43593.0,76.8524,77.0439,76.8068,76.9709,43593.0
2020-05-27 10:55:00,84.42,84.71,84.28,84.71,16346.0,76.9618,77.2262,76.8342,77.2262,16346.0
2020-05-27 11:00:00,84.68,85.18,84.67,85.11,33898.0,77.1988,77.6547,77.1897,77.5909,33898.0
2020-05-27 11:05:00,85.11,85.33,85.02,85.09,25742.0,77.5909,77.7914,77.5088,77.5726,25742.0
2020-05-27 11:10:00,85.08,85.34,85.05,85.31,64549.0,77.5635,77.8005,77.5362,77.7732,64549.0
2020-05-27 11:15:00,85.31,85.45,85.2,85.44,38579.0,77.7732,77.9008,77.6729,77.8917,38579.0
2020-05-27 11:20:00,85.43,85.44,85.13,85.27,58601.0,77.8826,77.8917,77.6091,77.7367,58601.0
2020-05-27 11:25:00,85.25,85.46,85.22,85.44,22634.0,77.7185,77.9099,77.6911,77.8917,22634.0
2020-05-27 11:30:00,85.44,85.59,85.36,85.56,20197.0,77.8917,78.0284,77.8188,78.0011,20197.0
2020-05-27 11:35:00,85.54,85.56,85.11,85.11,51741.0,77.9829,78.0011,77.5909,77.5909,51741.0
2020-05-27 11:40:00,85.15,85.16,84.78,84.84,24687.0,77.6273,77.6364,77.29,77.3447,24687.0
2020-05-27 11:45:00,84.87,85.14,84.87,85.09,28009.0,77.3721,77.6182,77.3721,77.5726,28009.0
2020-05-27 11:50:00,85.09,85.09,84.88,84.95,10534.0,77.5726,77.5726,77.3812,77.445,10534.0
2020-05-27 11:55:00,84.95,85.06,84.87,84.93,11260.0,77.445,77.5453,77.3721,77.4268,11260.0
2020-05-27 12:00:00,84.94,85.19,84.94,85.0,27196.0,77.4359,77.6638,77.4359,77.4906,27196.0
2020-05-27 12:05:00,85.0,85.15,84.99,85.04,21062.0,77.4906,77.6273,77.4815,77.527,21062.0
2020-05-27 12:10:00,85.06,85.12,84.96,85.04,15307.0,77.5453,77.6,77.4541,77.527,15307.0
2020-05-27 12:15:00,85.07,85.16,85.02,85.08,9622.0,77.5544,77.6364,77.5088,77.5635,9622.0
2020-05-27 12:20:00,85.09,85.14,85.0,85.14,13342.0,77.5726,77.6182,77.4906,77.6182,13342.0
2020-05-27 12:25:00,85.17,85.27,85.03,85.09,21313.0,77.6456,77.7367,77.5179,77.5726,21313.0
2020-05-27 12:30:00,85.1,85.15,85.03,85.15,23808.0,77.5817,77.6273,77.5179,77.6273,23808.0
2020-05-27 12:35:00,85.13,85.15,85.07,85.12,10790.0,77.6091,77.6273,77.5544,77.6,10790.0
2020-05-27 12:40:00,85.13,85.22,85.09,85.2,9128.0,77.6091,77.6911,77.5726,77.6729,9128.0
2020-05-27 12:45:00,85.19,85.43,85.18,85.27,16714.0,77.6638,77.8826,77.6547,77.7367,16714.0
2020-05-27 12:50:00,85.26,85.41,85.21,85.37,12834.0,77.7276,77.8643,77.682,77.8279,12834.0
2020-05-27 12:55:00,85.39,85.46,85.31,85.37,21255.0,77.8461,77.9099,77.7732,77.8279,21255.0
2020-05-27 13:00:00,85.37,85.37,84.99,85.24,54083.0,77.8279,77.8279,77.4815,77.7094,54083.0
2020-05-27 13:05:00,85.25,85.38,85.22,85.25,8770.0,77.7185,77.837,77.6911,77.7185,8770.0
2020-05-27 13:10:00,85.23,85.26,85.08,85.11,8065.0,77.7002,77.7276,77.5635,77.5909,8065.0
2020-05-27 13:15:00,85.09,85.2,85.06,85.19,23268.0,77.5726,77.6729,77.5453,77.6638,23268.0
2020-05-27 13:20:00,85.18,85.26,85.04,85.1,10282.0,77.6547,77.7276,77.527,77.5817,10282.0
2020-05-27 13:25:00,85.07,85.14,85.0,85.04,12088.0,77.5544,77.6182,77.4906,77.527,12088.0
2020-05-27 13:30:00,85.04,85.06,84.99,85.01,48125.0,77.527,77.5453,77.4815,77.4997,48125.0
2020-05-27 13:35:00,85.02,85.26,85.02,85.26,12851.0,77.5088,77.7276,77.5088,77.7276,12851.0
2020-05-27 13:40:00,85.28,85.32,85.13,85.2,16351.0,77.7458,77.7823,77.6091,77.6729,16351.0
2020-05-27 13:45:00,85.2,85.2,85.06,85.12,13494.0,77.6729,77.6729,77.5453,77.6,13494.0
2020-05-27 13:50:00,85.11,85.16,85.05,85.11,11150.0,77.5909,77.6364,77.5362,77.5909,11150.0
2020-05-27 13:55:00,85.12,85.21,85.1,85.17,12832.0,77.6,77.682,77.5817,77.6456,12832.0
2020-05-27 14:00:00,85.18,85.48,85.16,85.44,14978.0,77.6547,77.9282,77.6364,77.8917,14978.0
2020-05-27 14:05:00,85.45,85.48,85.37,85.48,15568.0,77.9008,77.9282,77.8279,77.9282,15568.0
2020-05-27 14:10:00,85.48,85.61,85.48,85.58,17830.0,77.9282,78.0467,77.9282,78.0193,17830.0
2020-05-27 14:15:00,85.58,85.66,85.52,85.59,20158.0,78.0193,78.0923,77.9646,78.0284,20158.0
2020-05-27 14:20:00,85.58,85.63,85.53,85.61,17830.0,78.0193,78.0649,77.9737,78.0467,17830.0
2020-05-27 14:25:00,85.59,85.69,85.53,85.64,23156.0,78.0284,78.1196,77.9737,78.074,23156.0
2020-05-27 14:30:00,85.63,85.63,85.49,85.5,18619.0,78.0649,78.0649,77.9373,77.9464,18619.0
2020-05-27 14:35:00,85.46,85.51,85.36,85.45,15071.0,77.9099,77.9555,77.8188,77.9008,15071.0
2020-05-27 14:40:00,85.42,85.47,85.39,85.4,12925.0,77.8735,77.919,77.8461,77.8552,12925.0
2020-05-27 14:45:00,85.4,85.52,85.38,85.51,31355.0,77.8552,77.9646,77.837,77.9555,31355.0
2020-05-27 14:50:00,85.53,85.58,85.5,85.53,16670.0,77.9737,78.0193,77.9464,77.9737,16670.0
2020-05-27 14:55:00,85.52,85.55,85.42,85.54,16975.0,77.9646,77.992,77.8735,77.9829,16975.0
2020-05-27 15:00:00,85.51,85.56,85.47,85.54,26513.0,77.9555,78.0011,77.919,77.9829,26513.0
2020-05-27 15:05:00,85.56,85.59,85.42,85.52,26532.0,78.0011,78.0284,77.8735,77.9646,26532.0
2020-05-27 15:10:00,85.53,85.7,85.53,85.7,25146.0,77.9737,78.1287,77.9737,78.1287,25146.0
2020-05-27 15:15:00,85.68,85.86,85.67,85.85,35572.0,78.1105,78.2746,78.1014,78.2655,35572.0
2020-05-27 15:20:00,85.86,85.97,85.83,85.94,29333.0,78.2746,78.3749,78.2472,78.3475,29333.0
2020-05-27 15:25:00,85.95,86.1,85.94,86.06,38706.0,78.3566,78.4934,78.3475,78.4569,38706.0
2020-05-27 15:30:00,86.05,86.05,85.79,85.81,44803.0,78.4478,78.4478,78.2108,78.229,44803.0
2020-05-27 15:35:00,85.81,85.89,85.74,85.87,49093.0,78.229,78.3019,78.1652,78.2837,49093.0
2020-05-27 15:40:00,85.85,86.02,85.8,86.0,58857.0,78.2655,78.4205,78.2199,78.4022,58857.0
2020-05-27 15:45:00,86.0,86.22,85.97,86.21,52475.0,78.4022,78.6028,78.3749,78.5937,52475.0
2020-05-27 15:50:00,86.23,86.47,86.19,86.33,83003.0,78.6119,78.8307,78.5754,78.7031,83003.0
2020-05-27 15:55:00,86.3,86.46,86.17,86.29,167840.0,78.6757,78.8216,78.5572,78.6666,167840.0
2020-05-28 09:30:00,86.96,87.1,86.17,86.36,68892.0,79.2774,79.405,78.5572,78.7304,68892.0
2020-05-28 09:35:00,86.35,86.51,85.38,85.51,64020.0,78.7213,78.8672,77.837,77.9555,64020.0
2020-05-28 09:40:00,85.54,85.88,85.26,85.64,39359.0,77.9829,78.2928,77.7276,78.074,39359.0
2020-05-28 09:45:00,85.59,85.63,85.11,85.11,26113.0,78.0284,78.0649,77.5909,77.5909,26113.0
2020-05-28 09:50:00,85.16,85.55,85.06,85.51,48561.0,77.6364,77.992,77.5453,77.9555,48561.0
2020-05-28 09:55:00,85.5,85.54,85.07,85.2,35145.0,77.9464,77.9829,77.5544,77.6729,35145.0
2020-05-28 10:00:00,85.2,85.26,85.06,85.17,21719.0,77.6729,77.7276,77.5453,77.6456,21719.0
2020-05-28 10:05:00,85.23,85.43,85.22,85.35,32657.0,77.7002,77.8826,77.6911,77.8096,32657.0
2020-05-28 10:10:00,85.34,85.53,85.33,85.34,70912.0,77.8005,77.9737,77.7914,77.8005,70912.0
2020-05-28 10:15:00,85.33,85.38,84.8,84.85,47011.0,77.7914,77.837,77.3082,77.3538,47011.0
2020-05-28 10:20:00,84.8,85.14,84.8,85.07,44942.0,77.3082,77.6182,77.3082,77.5544,44942.0
2020-05-28 10:25:00,85.08,85.13,84.96,85.01,29344.0,77.5635,77.6091,77.4541,77.4997,29344.0
2020-05-28 10:30:00,85.02,85.02,84.73,84.86,36040.0,77.5088,77.5088,77.2444,77.3629,36040.0
2020-05-28 10:35:00,84.86,84.89,84.63,84.76,76526.0,77.3629,77.3903,77.1533,77.2718,76526.0
2020-05-28 10:40:00,84.77,84.96,84.77,84.96,19031.0,77.2809,77.4541,77.2809,77.4541,19031.0
2020-05-28 10:45:00,84.96,84.99,84.77,84.8,25752.0,77.4541,77.4815,77.2809,77.3082,25752.0
2020-05-28 10:50:00,84.78,84.95,84.7,84.9,42059.0,77.29,77.445,77.2171,77.3994,42059.0
2020-05-28 10:55:00,84.9,85.13,84.88,84.92,26345.0,77.3994,77.6091,77.3812,77.4176,26345.0
2020-05-28 11:00:00,84.93,84.93,84.7,84.77,19435.0,77.4268,77.4268,77.2171,77.2809,19435.0
2020-05-28 11:05:00,84.79,85.04,84.77,84.88,35375.0,77.2991,77.527,77.2809,77.3812,35375.0
2020-05-28 11:10:00,84.84,85.12,84.83,85.12,18847.0,77.3447,77.6,77.3356,77.6,18847.0
2020-05-28 11:15:00,85.12,85.2,85.07,85.19,24107.0,77.6,77.6729,77.5544,77.6638,24107.0
2020-05-28 11:20:00,85.18,85.18,84.96,85.04,16398.0,77.6547,77.6547,77.4541,77.527,16398.0
2020-05-28 11:25:00,85.07,85.39,85.07,85.39,12864.0,77.5544,77.8461,77.5544,77.8461,12864.0
2020-05-28 11:30:00,85.39,85.44,85.26,85.26,20005.0,77.8461,77.8917,77.7276,77.7276,20005.0
2020-05-28 11:35:00,85.26,85.33,85.22,85.25,9153.0,77.7276,77.7914,77.6911,77.7185,9153.0
2020-05-28 11:40:00,85.23,85.32,85.02,85.06,64341.0,77.7002,77.7823,77.5088,77.5453,64341.0
2020-05-28 11:45:00,85.04,85.05,84.88,85.0,38336.0,77.527,77.5362,77.3812,77.4906,38336.0
2020-05-28 11:50:00,84.99,85.26,84.94,85.21,46623.0,77.4815,77.7276,77.4359,77.682,46623.0
2020-05-28 11:55:00,85.21,85.28,85.13,85.15,8538.0,77.682,77.7458,77.6091,77.6273,8538.0
2020-05-28 12:00:00,85.12,85.22,85.12,85.13,9469.0,77.6,77.6911,77.6,77.6091,9469.0
2020-05-28 12:05:00,85.17,85.27,85.17,85.23,5945.0,77.6456,77.7367,77.6456,77.7002,5945.0
2020-05-28 12:10:00,85.24,85.28,85.13,85.14,9827.0,77.7094,77.7458,77.6091,77.6182,9827.0
2020-05-28 12:15:00,85.14,85.2,85.06,85.06,11161.0,77.6182,77.6729,77.5453,77.5453,11161.0
2020-05-28 12:20:00,85.06,85.08,84.82,84.86,22891.0,77.5453,77.5635,77.3265,77.3629,22891.0
2020-05-28 12:25:00,84.87,84.89,84.76,84.87,8780.0,77.3721,77.3903,77.2718,77.3721,8780.0
2020-05-28 12:30:00,84.88,85.01,84.85,84.98,9519.0,77.3812,77.4997,77.3538,77.4723,9519.0
2020-05-28 12:35:00,85.0,85.23,84.98,85.22,11203.0,77.4906,77.7002,77.4723,77.6911,11203.0
2020-05-28 12:40:00,85.21,85.39,85.21,85.27,14406.0,77.682,77.8461,77.682,77.7367,14406.0
2020-05-28 12:45:00,85.25,85.33,85.25,85.33,4225.0,77.7185,77.7914,77.7185,77.7914,4225.0
2020-05-28 12:50:00,85.33,85.33,85.22,85.23,9346.0,77.7914,77.7914,77.6911,77.7002,9346.0
2020-05-28 12:55:00,85.25,85.26,85.09,85.09,96311.0,77.7185,77.7276,77.5726,77.5726,96311.0
2020-05-28 13:00:00,85.12,85.12,84.89,84.95,18468.0,77.6,77.6,77.3903,77.445,18468.0
2020-05-28 13:05:00,84.91,84.97,84.89,84.96,8100.0,77.4085,77.4632,77.3903,77.4541,8100.0
2020-05-28 13:10:00,84.95,84.98,84.9,84.95,15627.0,77.445,77.4723,77.3994,77.445,15627.0
2020-05-28 13:15:00,84.95,85.0,84.81,84.84,15058.0,77.445,77.4906,77.3174,77.3447,15058.0
2020-05-28 13:20:00,84.84,84.94,84.81,84.94,13054.0,77.3447,77.4359,77.3174,77.4359,13054.0
2020-05-28 13:25:00,84.94,84.95,84.85,84.92,13973.0,77.4359,77.445,77.3538,77.4176,13973.0
2020-05-28 13:30:00,84.91,84.96,84.9,84.96,9530.0,77.4085,77.4541,77.3994,77.4541,9530.0
2020-05-28 13:35:00,84.97,85.14,84.97,85.14,10184.0,77.4632,77.6182,77.4632,77.6182,10184.0
2020-05-28 13:40:00,85.15,85.21,85.15,85.2,20014.0,77.6273,77.682,77.6273,77.6729,20014.0
2020-05-28 13:45:00,85.21,85.4,85.18,85.36,86099.0,77.682,77.8552,77.6547,77.8188,86099.0
2020-05-28 13:50:00,85.34,85.51,85.33,85.5,64987.0,77.8005,77.9555,77.7914,77.9464,64987.0
2020-05-28 13:55:00,85.53,85.8,85.47,85.77,79642.0,77.9737,78.2199,77.919,78.1925,79642.0
2020-05-28 14:00:00,85.75,85.92,85.75,85.86,21510.0,78.1743,78.3293,78.1743,78.2746,21510.0
2020-05-28 14:05:00,85.86,86.0,85.79,85.82,17484.0,78.2746,78.4022,78.2108,78.2381,17484.0
2020-05-28 14:10:00,85.8,85.8,85.65,85.8,9018.0,78.2199,78.2199,78.0831,78.2199,9018.0
2020-05-28 14:15:00,85.82,85.91,85.81,85.81,11166.0,78.2381,78.3202,78.229,78.229,11166.0
2020-05-28 14:20:00,85.82,85.88,85.73,85.77,10190.0,78.2381,78.2928,78.1561,78.1925,10190.0
2020-05-28 14:25:00,85.77,85.84,85.67,85.71,13792.0,78.1925,78.2564,78.1014,78.1378,13792.0
2020-05-28 14:30:00,85.74,85.8,85.7,85.78,9470.0,78.1652,78.2199,78.1287,78.2017,9470.0
2020-05-28 14:35:00,85.79,85.84,85.66,85.66,6215.0,78.2108,78.2564,78.0923,78.0923,6215.0
2020-05-28 14:40:00,85.67,85.69,85.56,85.59,8816.0,78.1014,78.1196,78.0011,78.0284,8816.0
2020-05-28 14:45:00,85.6,85.65,85.52,85.65,13073.0,78.0376,78.0831,77.9646,78.0831,13073.0
2020-05-28 14:50:00,85.67,85.69,85.54,85.59,63739.0,78.1014,78.1196,77.9829,78.0284,63739.0
2020-05-28 14:55:00,85.58,85.73,85.52,85.69,15598.0,78.0193,78.1561,77.9646,78.1196,15598.0
2020-05-28 15:00:00,85.69,85.78,85.65,85.75,44250.0,78.1196,78.2017,78.0831,78.1743,44250.0
2020-05-28 15:05:00,85.75,85.76,85.7,85.73,8756.0,78.1743,78.1834,78.1287,78.1561,8756.0
2020-05-28 15:10:00,85.71,85.82,85.7,85.8,20801.0,78.1378,78.2381,78.1287,78.2199,20801.0
2020-05-28 15:15:00,85.79,85.8,85.44,85.49,45628.0,78.2108,78.2199,77.8917,77.9373,45628.0
2020-05-28 15:20:00,85.5,85.62,85.46,85.58,29506.0,77.9464,78.0558,77.9099,78.0193,29506.0
2020-05-28 15:25:00,85.55,85.74,85.5,85.54,46009.0,77.992,78.1652,77.9464,77.9829,46009.0
2020-05-28 15:30:00,85.55,85.64,85.38,85.5,60328.0,77.992,78.074,77.837,77.9464,60328.0
2020-05-28 15:35:00,85.52,85.59,85.42,85.54,35436.0,77.9646,78.0284,77.8735,77.9829,35436.0
2020-05-28 15:40:00,85.53,85.57,85.41,85.51,59440.0,77.9737,78.0102,77.8643,77.9555,59440.0
2020-05-28 15:45:00,85.51,85.55,85.33,85.43,127839.0,77.9555,77.992,77.7914,77.8826,127839.0
2020-05-28 15:50:00,85.42,85.58,85.0,85.45,199197.0,77.8735,78.0193,77.4906,77.9008,199197.0
2020-05-28 15:55:00,85.47,85.58,85.13,85.18,198273.0,77.919,78.0193,77.6091,77.6547,198273.0
2020-05-29 09:30:00,84.31,84.5,83.75,84.4,50125.0,76.8615,77.0347,76.351,76.9436,50125.0
2020-05-29 09:35:00,84.34,84.34,83.95,83.97,22631.0,76.8889,76.8889,76.5333,76.5516,22631.0
2020-05-29 09:40:00,83.78,83.81,83.46,83.69,16319.0,76.3784,76.4057,76.0866,76.2963,16319.0
2020-05-29 09:45:00,83.69,84.11,83.57,83.91,29299.0,76.2963,76.6792,76.1869,76.4969,29299.0
2020-05-29 09:50:00,83.9,83.9,83.51,83.81,14471.0,76.4878,76.4878,76.1322,76.4057,14471.0
2020-05-29 09:55:00,83.75,83.79,83.26,83.36,19198.0,76.351,76.3875,75.9043,75.9955,19198.0
2020-05-29 10:00:00,83.32,83.53,83.16,83.48,12155.0,75.959,76.1504,75.8131,76.1049,12155.0
2020-05-29 10:05:00,83.47,83.61,83.29,83.52,11699.0,76.0957,76.2234,75.9316,76.1413,11699.0
2020-05-29 10:10:00,83.54,84.1,83.54,84.05,9112.0,76.1596,76.6701,76.1596,76.6245,9112.0
2020-05-29 10:15:00,84.03,84.2,83.95,84.17,10598.0,76.6063,76.7612,76.5333,76.7339,10598.0
2020-05-29 10:20:00,84.17,84.33,83.97,84.08,11601.0,76.7339,76.8798,76.5516,76.6518,11601.0
2020-05-29 10:25:00,83.98,83.98,83.66,83.79,20056.0,76.5607,76.5607,76.269,76.3875,20056.0
2020-05-29 10:30:00,83.85,83.97,83.68,83.7,10747.0,76.4422,76.5516,76.2872,76.3054,10747.0
2020-05-29 10:35:00,83.7,83.72,83.48,83.58,19463.0,76.3054,76.3237,76.1049,76.196,19463.0
2020-05-29 10:40:00,83.58,83.65,83.39,83.42,8976.0,76.196,76.2598,76.0228,76.0502,8976.0
2020-05-29 10:45:00,83.4,83.49,83.31,83.39,28625.0,76.0319,76.114,75.9499,76.0228,28625.0
2020-05-29 10:50:00,83.43,83.46,83.24,83.3,37885.0,76.0593,76.0866,75.8861,75.9408,37885.0
2020-05-29 10:55:00,83.31,83.48,83.28,83.44,11712.0,75.9499,76.1049,75.9225,76.0684,11712.0
2020-05-29 11:00:00,83.44,83.58,83.37,83.42,15125.0,76.0684,76.196,76.0046,76.0502,15125.0
2020-05-29 11:05:00,83.43,83.58,83.42,83.48,15291.0,76.0593,76.196,76.0502,76.1049,15291.0
2020-05-29 11:10:00,83.48,83.81,83.48,83.8,16255.0,76.1049,76.4057,76.1049,76.3966,16255.0
2020-05-29 11:15:00,83.8,83.82,83.48,83.53,15737.0,76.3966,76.4148,76.1049,76.1504,15737.0
2020-05-29 11:20:00,83.54,83.71,83.54,83.66,8282.0,76.1596,76.3145,76.1596,76.269,8282.0
2020-05-29 11:25:00,83.63,83.67,83.44,83.46,10159.0,76.2416,76.2781,76.0684,76.0866,10159.0
2020-05-29 11:30:00,83.48,83.49,83.31,83.39,8292.0,76.1049,76.114,75.9499,76.0228,8292.0
2020-05-29 11:35:00,83.36,83.63,83.3,83.54,8035.0,75.9955,76.2416,75.9408,76.1596,8035.0
2020-05-29 11:40:00,83.55,83.58,83.39,83.42,9767.0,76.1687,76.196,76.0228,76.0502,9767.0
2020-05-29 11:45:00,83.44,83.64,83.35,83.62,8706.0,76.0684,76.2507,75.9863,76.2325,8706.0
2020-05-29 11:50:00,83.62,83.67,83.48,83.52,14733.0,76.2325,76.2781,76.1049,76.1413,14733.0
2020-05-29 11:55:00,83.49,83.52,83.4,83.4,7688.0,76.114,76.1413,76.0319,76.0319,7688.0
2020-05-29 12:00:00,83.41,83.64,83.4,83.53,15272.0,76.041,76.2507,76.0319,76.1504,15272.0
2020-05-29 12:05:00,83.54,83.54,83.4,83.46,10891.0,76.1596,76.1596,76.0319,76.0866,10891.0
2020-05-29 12:10:00,83.47,83.52,83.41,83.41,4923.0,76.0957,76.1413,76.041,76.041,4923.0
2020-05-29 12:15:00,83.37,83.37,83.24,83.25,8670.0,76.0046,76.0046,75.8861,75.8952,8670.0
2020-05-29 12:20:00,83.22,83.37,83.22,83.33,7202.0,75.8678,76.0046,75.8678,75.9681,7202.0
2020-05-29 12:25:00,83.34,83.48,83.34,83.45,8678.0,75.9772,76.1049,75.9772,76.0775,8678.0
2020-05-29 12:30:00,83.44,83.48,83.37,83.42,15459.0,76.0684,76.1049,76.0046,76.0502,15459.0
2020-05-29 12:35:00,83.44,83.62,83.39,83.6,13117.0,76.0684,76.2325,76.0228,76.2143,13117.0
2020-05-29 12:40:00,83.59,83.59,83.37,83.41,9202.0,76.2051,76.2051,76.0046,76.041,9202.0
2020-05-29 12:45:00,83.39,83.41,83.24,83.26,13367.0,76.0228,76.041,75.8861,75.9043,13367.0
2020-05-29 12:50:00,83.25,83.36,83.06,83.36,19695.0,75.8952,75.9955,75.722,75.9955,19695.0
2020-05-29 12:55:00,83.33,83.96,83.25,83.86,21059.0,75.9681,76.5424,75.8952,76.4513,21059.0
2020-05-29 13:00:00,83.87,83.91,83.68,83.68,4788.0,76.4604,76.4969,76.2872,76.2872,4788.0
2020-05-29 13:05:00,83.71,83.91,83.63,83.83,7263.0,76.3145,76.4969,76.2416,76.4239,7263.0
2020-05-29 13:10:00,83.85,83.94,83.82,83.86,6877.0,76.4422,76.5242,76.4148,76.4513,6877.0
2020-05-29 13:15:00,83.87,83.91,83.77,83.79,7639.0,76.4604,76.4969,76.3692,76.3875,7639.0
2020-05-29 13:20:00,83.76,83.85,83.75,83.77,4983.0,76.3601,76.4422,76.351,76.3692,4983.0
2020-05-29 13:25:00,83.75,83.85,83.75,83.81,11006.0,76.351,76.4422,76.351,76.4057,11006.0
2020-05-29 13:30:00,83.81,83.84,83.76,83.8,12152.0,76.4057,76.4331,76.3601,76.3966,12152.0
2020-05-29 13:35:00,83.8,83.8,83.58,83.59,30317.0,76.3966,76.3966,76.196,76.2051,30317.0
2020-05-29 13:40:00,83.58,83.61,83.54,83.55,7705.0,76.196,76.2234,76.1596,76.1687,7705.0
2020-05-29 13:45:00,83.56,83.68,83.54,83.63,6321.0,76.1778,76.2872,76.1596,76.2416,6321.0
2020-05-29 13:50:00,83.64,83.67,83.52,83.59,15145.0,76.2507,76.2781,76.1413,76.2051,15145.0
2020-05-29 13:55:00,83.62,83.68,83.58,83.58,8465.0,76.2325,76.2872,76.196,76.196,8465.0
2020-05-29 14:00:00,83.56,83.71,83.52,83.56,12059.0,76.1778,76.3145,76.1413,76.1778,12059.0
2020-05-29 14:05:00,83.55,84.04,83.52,84.02,21463.0,76.1687,76.6154,76.1413,76.5971,21463.0
2020-05-29 14:10:00,84.03,84.12,83.83,83.87,9563.0,76.6063,76.6883,76.4239,76.4604,9563.0
2020-05-29 14:15:00,83.88,83.99,83.81,83.99,7758.0,76.4695,76.5698,76.4057,76.5698,7758.0
2020-05-29 14:20:00,84.01,84.07,83.95,84.01,12987.0,76.588,76.6427,76.5333,76.588,12987.0
2020-05-29 14:25:00,84.02,84.16,83.98,84.13,13137.0,76.5971,76.7248,76.5607,76.6974,13137.0
2020-05-29 14:30:00,84.13,84.25,83.99,84.24,15430.0,76.6974,76.8068,76.5698,76.7977,15430.0
2020-05-29 14:35:00,84.24,84.33,84.19,84.2,17703.0,76.7977,76.8798,76.7521,76.7612,17703.0
2020-05-29 14:40:00,84.2,84.33,84.11,84.11,18332.0,76.7612,76.8798,76.6792,76.6792,18332.0
2020-05-29 14:45:00,84.11,84.2,83.86,83.86,20576.0,76.6792,76.7612,76.4513,76.4513,20576.0
2020-05-29 14:50:00,83.85,83.97,83.58,83.97,85836.0,76.4422,76.5516,76.196,76.5516,85836.0
2020-05-29 14:55:00,83.93,84.7,83.8,84.67,43162.0,76.5151,77.2171,76.3966,77.1897,43162.0
2020-05-29 15:00:00,84.83,85.16,84.7,85.15,27463.0,77.3356,77.6364,77.2171,77.6273,27463.0
2020-05-29 15:05:00,85.13,85.13,84.86,84.97,23539.0,77.6091,77.6091,77.3629,77.4632,23539.0
2020-05-29 15:10:00,84.98,85.09,84.77,84.82,22344.0,77.4723,77.5726,77.2809,77.3265,22344.0
2020-05-29 15:15:00,84.82,85.05,84.76,84.95,30496.0,77.3265,77.5362,77.2718,77.445,30496.0
2020-05-29 15:20:00,84.95,85.15,84.9,85.13,28108.0,77.445,77.6273,77.3994,77.6091,28108.0
2020-05-29 15:25:00,85.1,85.1,84.59,84.61,32891.0,77.5817,77.5817,77.1168,77.135,32891.0
2020-05-29 15:30:00,84.61,84.85,84.54,84.6,31538.0,77.135,77.3538,77.0712,77.1259,31538.0
2020-05-29 15:35:00,84.59,84.73,84.42,84.6,37895.0,77.1168,77.2444,76.9618,77.1259,37895.0
2020-05-29 15:40:00,84.58,84.6,84.31,84.48,49807.0,77.1077,77.1259,76.8615,77.0165,49807.0
2020-05-29 15:45:00,84.47,84.56,84.22,84.33,62909.0,77.0074,77.0894,76.7795,76.8798,62909.0
2020-05-29 15:50:00,84.35,85.11,84.35,84.99,125479.0,76.898,77.5909,76.898,77.4815,125479.0
2020-05-29 15:55:00,84.99,85.0,84.81,84.83,189753.0,77.4815,77.4906,77.3174,77.3356,189753.0
2020-06-01 09:30:00,84.67,84.67,84.18,84.38,46939.0,77.1897,77.1897,76.743,76.9253,46939.0
2020-06-01 09:35:00,84.37,84.42,84.18,84.34,10814.0,76.9162,76.9618,76.743,76.8889,10814.0
2020-06-01 09:40:00,84.37,84.57,84.29,84.38,12759.0,76.9162,77.0986,76.8433,76.9253,12759.0
2020-06-01 09:45:00,84.34,84.61,84.23,84.61,12581.0,76.8889,77.135,76.7886,77.135,12581.0
2020-06-01 09:50:00,84.63,84.69,84.42,84.51,16894.0,77.1533,77.208,76.9618,77.0439,16894.0
2020-06-01 09:55:00,84.51,84.51,84.39,84.5,10338.0,77.0439,77.0439,76.9345,77.0347,10338.0
2020-06-01 10:00:00,84.54,84.94,84.47,84.68,15207.0,77.0712,77.4359,77.0074,77.1988,15207.0
2020-06-01 10:05:00,84.69,84.74,84.61,84.64,9723.0,77.208,77.2535,77.135,77.1624,9723.0
2020-06-01 10:10:00,84.62,84.87,84.62,84.75,8050.0,77.1441,77.3721,77.1441,77.2627,8050.0
2020-06-01 10:15:00,84.77,84.89,84.68,84.86,13076.0,77.2809,77.3903,77.1988,77.3629,13076.0
2020-06-01 10:20:00,84.89,85.16,84.84,85.0,5689.0,77.3903,77.6364,77.3447,77.4906,5689.0
2020-06-01 10:25:00,85.08,85.18,84.78,84.96,7084.0,77.5635,77.6547,77.29,77.4541,7084.0
2020-06-01 10:30:00,84.93,84.98,84.83,84.85,6786.0,77.4268,77.4723,77.3356,77.3538,6786.0
2020-06-01 10:35:00,84.92,84.92,84.78,84.88,4968.0,77.4176,77.4176,77.29,77.3812,4968.0
2020-06-01 10:40:00,84.87,84.93,84.74,84.89,9242.0,77.3721,77.4268,77.2535,77.3903,9242.0
2020-06-01 10:45:00,84.93,84.95,84.79,84.95,4550.0,77.4268,77.445,77.2991,77.445,4550.0
2020-06-01 10:50:00,84.95,84.95,84.76,84.87,3767.0,77.445,77.445,77.2718,77.3721,3767.0
2020-06-01 10:55:00,84.89,84.9,84.72,84.77,5460.0,77.3903,77.3994,77.2353,77.2809,5460.0
2020-06-01 11:00:00,84.8,84.83,84.57,84.59,13853.0,77.3082,77.3356,77.0986,77.1168,13853.0
2020-06-01 11:05:00,84.58,84.66,84.51,84.56,8462.0,77.1077,77.1806,77.0439,77.0894,8462.0
2020-06-01 11:10:00,84.56,84.65,84.39,84.58,9981.0,77.0894,77.1715,76.9345,77.1077,9981.0
2020-06-01 11:15:00,84.58,84.7,84.57,84.69,5941.0,77.1077,77.2171,77.0986,77.208,5941.0
2020-06-01 11:20:00,84.73,84.77,84.62,84.63,8046.0,77.2444,77.2809,77.1441,77.1533,8046.0
2020-06-01 11:25:00,84.63,84.65,84.51,84.6,10119.0,77.1533,77.1715,77.0439,77.1259,10119.0
2020-06-01 11:30:00,84.58,84.68,84.52,84.65,10628.0,77.1077,77.1988,77.053,77.1715,10628.0
2020-06-01 11:35:00,84.63,84.7,84.6,84.69,6302.0,77.1533,77.2171,77.1259,77.208,6302.0
2020-06-01 11:40:00,84.68,84.74,84.65,84.7,5445.0,77.1988,77.2535,77.1715,77.2171,5445.0
2020-06-01 11:45:00,84.69,84.72,84.66,84.71,7675.0,77.208,77.2353,77.1806,77.2262,7675.0
2020-06-01 11:50:00,84.7,84.71,84.61,84.65,3958.0,77.2171,77.2262,77.135,77.1715,3958.0
2020-06-01 11:55:00,84.62,84.69,84.57,84.65,15641.0,77.1441,77.208,77.0986,77.1715,15641.0
2020-06-01 12:00:00,84.66,84.88,84.61,84.88,8723.0,77.1806,77.3812,77.135,77.3812,8723.0
2020-06-01 12:05:00,84.96,84.96,84.89,84.93,7803.0,77.4541,77.4541,77.3903,77.4268,7803.0
2020-06-01 12:10:00,84.94,84.94,84.77,84.79,3720.0,77.4359,77.4359,77.2809,77.2991,3720.0
2020-06-01 12:15:00,84.78,84.88,84.75,84.85,8967.0,77.29,77.3812,77.2627,77.3538,8967.0
2020-06-01 12:20:00,84.85,84.94,84.81,84.91,14144.0,77.3538,77.4359,77.3174,77.4085,14144.0
2020-06-01 12:25:00,84.9,84.97,84.86,84.93,28626.0,77.3994,77.4632,77.3629,77.4268,28626.0
2020-06-01 12:30:00,84.94,84.99,84.94,84.97,12330.0,77.4359,77.4815,77.4359,77.4632,12330.0
2020-06-01 12:35:00,84.95,85.01,84.93,84.95,10020.0,77.445,77.4997,77.4268,77.445,10020.0
2020-06-01 12:40:00,84.93,84.94,84.82,84.83,7104.0,77.4268,77.4359,77.3265,77.3356,7104.0
2020-06-01 12:45:00,84.83,84.9,84.81,84.88,4936.0,77.3356,77.3994,77.3174,77.3812,4936.0
2020-06-01 12:50:00,84.89,84.89,84.84,84.84,5241.0,77.3903,77.3903,77.3447,77.3447,5241.0
2020-06-01 12:55:00,84.82,84.84,84.79,84.82,11343.0,77.3265,77.3447,77.2991,77.3265,11343.0
2020-06-01 13:00:00,84.82,84.91,84.8,84.89,13765.0,77.3265,77.4085,77.3082,77.3903,13765.0
2020-06-01 13:05:00,84.88,84.93,84.86,84.91,2900.0,77.3812,77.4268,77.3629,77.4085,2900.0
2020-06-01 13:10:00,84.89,84.89,84.81,84.86,5207.0,77.3903,77.3903,77.3174,77.3629,5207.0
2020-06-01 13:15:00,84.85,84.91,84.8,84.91,10425.0,77.3538,77.4085,77.3082,77.4085,10425.0
2020-06-01 13:20:00,84.89,85.09,84.89,85.09,7487.0,77.3903,77.5726,77.3903,77.5726,7487.0
2020-06-01 13:25:00,85.1,85.14,85.04,85.05,9926.0,77.5817,77.6182,77.527,77.5362,9926.0
2020-06-01 13:30:00,85.04,85.07,84.97,84.98,8205.0,77.527,77.5544,77.4632,77.4723,8205.0
2020-06-01 13:35:00,84.98,85.11,84.95,85.09,6551.0,77.4723,77.5909,77.445,77.5726,6551.0
2020-06-01 13:40:00,85.1,85.17,85.08,85.14,6534.0,77.5817,77.6456,77.5635,77.6182,6534.0
2020-06-01 13:45:00,85.13,85.15,85.07,85.13,7581.0,77.6091,77.6273,77.5544,77.6091,7581.0
2020-06-01 13:50:00,85.15,85.16,85.06,85.08,10383.0,77.6273,77.6364,77.5453,77.5635,10383.0
2020-06-01 13:55:00,85.08,85.09,84.94,85.0,16029.0,77.5635,77.5726,77.4359,77.4906,16029.0
2020-06-01 14:00:00,85.02,85.09,84.98,85.07,13534.0,77.5088,77.5726,77.4723,77.5544,13534.0
2020-06-01 14:05:00,85.08,85.08,84.98,84.98,6440.0,77.5635,77.5635,77.4723,77.4723,6440.0
2020-06-01 14:10:00,85.0,85.0,84.85,84.85,24775.0,77.4906,77.4906,77.3538,77.3538,24775.0
2020-06-01 14:15:00,84.85,84.97,84.79,84.97,11652.0,77.3538,77.4632,77.2991,77.4632,11652.0
2020-06-01 14:20:00,84.95,85.01,84.9,84.9,11380.0,77.445,77.4997,77.3994,77.3994,11380.0
2020-06-01 14:25:00,84.9,84.9,84.65,84.66,6156.0,77.3994,77.3994,77.1715,77.1806,6156.0
2020-06-01 14:30:00,84.67,84.69,84.6,84.61,7480.0,77.1897,77.208,77.1259,77.135,7480.0
2020-06-01 14:35:00,84.61,84.7,84.51,84.64,9078.0,77.135,77.2171,77.0439,77.1624,9078.0
2020-06-01 14:40:00,84.6,84.64,84.53,84.61,14556.0,77.1259,77.1624,77.0621,77.135,14556.0
2020-06-01 14:45:00,84.62,84.81,84.62,84.79,10168.0,77.1441,77.3174,77.1441,77.2991,10168.0
2020-06-01 14:50:00,84.77,84.87,84.75,84.85,7545.0,77.2809,77.3721,77.2627,77.3538,7545.0
2020-06-01 14:55:00,84.84,84.94,84.83,84.93,13577.0,77.3447,77.4359,77.3356,77.4268,13577.0
2020-06-01 15:00:00,84.93,85.01,84.92,85.01,17277.0,77.4268,77.4997,77.4176,77.4997,17277.0
2020-06-01 15:05:00,85.0,85.02,84.93,84.97,17865.0,77.4906,77.5088,77.4268,77.4632,17865.0
2020-06-01 15:10:00,84.95,84.99,84.93,84.93,15898.0,77.445,77.4815,77.4268,77.4268,15898.0
2020-06-01 15:15:00,84.93,85.17,84.89,85.12,20659.0,77.4268,77.6456,77.3903,77.6,20659.0
2020-06-01 15:20:00,85.12,85.14,85.01,85.09,18523.0,77.6,77.6182,77.4997,77.5726,18523.0
2020-06-01 15:25:00,85.1,85.19,85.09,85.12,14835.0,77.5817,77.6638,77.5726,77.6,14835.0
2020-06-01 15:30:00,85.12,85.36,85.12,85.29,21332.0,77.6,77.8188,77.6,77.7549,21332.0
2020-06-01 15:35:00,85.29,85.35,85.1,85.11,22556.0,77.7549,77.8096,77.5817,77.5909,22556.0
2020-06-01 15:40:00,85.12,85.12,85.01,85.01,24677.0,77.6,77.6,77.4997,77.4997,24677.0
2020-06-01 15:45:00,85.01,85.07,84.94,84.95,40105.0,77.4997,77.5544,77.4359,77.445,40105.0
2020-06-01 15:50:00,84.93,84.99,84.82,84.88,52203.0,77.4268,77.4815,77.3265,77.3812,52203.0
2020-06-01 15:55:00,84.88,84.97,84.65,84.67,105534.0,77.3812,77.4632,77.1715,77.1897,105534.0
2020-06-02 09:30:00,85.14,85.14,84.49,84.59,38705.0,77.6182,77.6182,77.0256,77.1168,38705.0
2020-06-02 09:35:00,84.62,84.74,84.24,84.73,14422.0,77.1441,77.2535,76.7977,77.2444,14422.0
2020-06-02 09:40:00,84.81,84.87,84.67,84.72,6734.0,77.3174,77.3721,77.1897,77.2353,6734.0
2020-06-02 09:45:00,84.75,84.84,84.51,84.84,8474.0,77.2627,77.3447,77.0439,77.3447,8474.0
2020-06-02 09:50:00,84.91,84.91,84.74,84.81,9267.0,77.4085,77.4085,77.2535,77.3174,9267.0
2020-06-02 09:55:00,84.88,84.98,84.72,84.81,7377.0,77.3812,77.4723,77.2353,77.3174,7377.0
2020-06-02 10:00:00,84.79,84.95,84.7,84.73,11964.0,77.2991,77.445,77.2171,77.2444,11964.0
2020-06-02 10:05:00,84.75,84.93,84.71,84.85,16580.0,77.2627,77.4268,77.2262,77.3538,16580.0
2020-06-02 10:10:00,84.8,84.93,84.7,84.88,21859.0,77.3082,77.4268,77.2171,77.3812,21859.0
2020-06-02 10:15:00,84.9,85.02,84.82,84.98,4575.0,77.3994,77.5088,77.3265,77.4723,4575.0
2020-06-02 10:20:00,85.01,85.13,84.98,85.0,8523.0,77.4997,77.6091,77.4723,77.4906,8523.0
2020-06-02 10:25:00,85.0,85.06,84.88,84.97,14818.0,77.4906,77.5453,77.3812,77.4632,14818.0
2020-06-02 10:30:00,84.98,85.02,84.82,84.86,8214.0,77.4723,77.5088,77.3265,77.3629,8214.0
2020-06-02 10:35:00,84.83,84.91,84.81,84.81,9175.0,77.3356,77.4085,77.3174,77.3174,9175.0
2020-06-02 10:40:00,84.8,84.84,84.77,84.8,9437.0,77.3082,77.3447,77.2809,77.3082,9437.0
2020-06-02 10:45:00,84.8,84.89,84.69,84.75,10473.0,77.3082,77.3903,77.208,77.2627,10473.0
2020-06-02 10:50:00,84.74,84.94,84.68,84.93,9419.0,77.2535,77.4359,77.1988,77.4268,9419.0
2020-06-02 10:55:00,84.94,84.99,84.78,84.95,29500.0,77.4359,77.4815,77.29,77.445,29500.0
2020-06-02 11:00:00,84.96,84.97,84.67,84.77,12099.0,77.4541,77.4632,77.1897,77.2809,12099.0
2020-06-02 11:05:00,84.82,84.82,84.68,84.72,18074.0,77.3265,77.3265,77.1988,77.2353,18074.0
2020-06-02 11:10:00,84.73,84.91,84.7,84.77,7831.0,77.2444,77.4085,77.2171,77.2809,7831.0
2020-06-02 11:15:00,84.73,84.82,84.67,84.81,22993.0,77.2444,77.3265,77.1897,77.3174,22993.0
2020-06-02 11:20:00,84.8,84.94,84.75,84.88,13918.0,77.3082,77.4359,77.2627,77.3812,13918.0
2020-06-02 11:25:00,84.86,84.9,84.84,84.85,7158.0,77.3629,77.3994,77.3447,77.3538,7158.0
2020-06-02 11:30:00,84.81,84.92,84.79,84.9,10464.0,77.3174,77.4176,77.2991,77.3994,10464.0
2020-06-02 11:35:00,84.9,85.04,84.87,84.97,18105.0,77.3994,77.527,77.3721,77.4632,18105.0
2020-06-02 11:40:00,85.02,85.2,85.02,85.11,3778.0,77.5088,77.6729,77.5088,77.5909,3778.0
2020-06-02 11:45:00,85.12,85.19,85.02,85.16,6139.0,77.6,77.6638,77.5088,77.6364,6139.0
2020-06-02 11:50:00,85.12,85.17,85.05,85.09,4721.0,77.6,77.6456,77.5362,77.5726,4721.0
2020-06-02 11:55:00,85.09,85.11,84.95,85.01,4822.0,77.5726,77.5909,77.445,77.4997,4822.0
2020-06-02 12:00:00,84.93,85.08,84.88,85.08,5236.0,77.4268,77.5635,77.3812,77.5635,5236.0
2020-06-02 12:05:00,85.08,85.15,85.05,85.13,3292.0,77.5635,77.6273,77.5362,77.6091,3292.0
2020-06-02 12:10:00,85.15,85.27,85.14,85.23,3578.0,77.6273,77.7367,77.6182,77.7002,3578.0
2020-06-02 12:15:00,85.23,85.28,85.14,85.28,9727.0,77.7002,77.7458,77.6182,77.7458,9727.0
2020-06-02 12:20:00,85.28,85.37,85.25,85.34,4616.0,77.7458,77.8279,77.7185,77.8005,4616.0
2020-06-02 12:25:00,85.35,85.46,85.35,85.45,4536.0,77.8096,77.9099,77.8096,77.9008,4536.0
2020-06-02 12:30:00,85.42,85.43,85.36,85.39,3702.0,77.8735,77.8826,77.8188,77.8461,3702.0
2020-06-02 12:35:00,85.33,85.34,85.27,85.29,4539.0,77.7914,77.8005,77.7367,77.7549,4539.0
2020-06-02 12:40:00,85.26,85.33,85.21,85.3,6584.0,77.7276,77.7914,77.682,77.7641,6584.0
2020-06-02 12:45:00,85.28,85.32,85.21,85.26,5883.0,77.7458,77.7823,77.682,77.7276,5883.0
2020-06-02 12:50:00,85.25,85.28,85.22,85.24,7005.0,77.7185,77.7458,77.6911,77.7094,7005.0
2020-06-02 12:55:00,85.23,85.25,85.12,85.14,5318.0,77.7002,77.7185,77.6,77.6182,5318.0
2020-06-02 13:00:00,85.15,85.19,85.11,85.19,5563.0,77.6273,77.6638,77.5909,77.6638,5563.0
2020-06-02 13:05:00,85.22,85.32,85.22,85.32,4507.0,77.6911,77.7823,77.6911,77.7823,4507.0
2020-06-02 13:10:00,85.31,85.46,85.28,85.46,11918.0,77.7732,77.9099,77.7458,77.9099,11918.0
2020-06-02 13:15:00,85.45,85.47,85.39,85.43,4792.0,77.9008,77.919,77.8461,77.8826,4792.0
2020-06-02 13:20:00,85.41,85.43,85.3,85.33,11877.0,77.8643,77.8826,77.7641,77.7914,11877.0
2020-06-02 13:25:00,85.32,85.35,85.24,85.25,4850.0,77.7823,77.8096,77.7094,77.7185,4850.0
2020-06-02 13:30:00,85.23,85.32,85.2,85.29,12118.0,77.7002,77.7823,77.6729,77.7549,12118.0
2020-06-02 13:35:00,85.34,85.35,85.23,85.28,6348.0,77.8005,77.8096,77.7002,77.7458,6348.0
2020-06-02 13:40:00,85.27,85.38,85.27,85.33,10911.0,77.7367,77.837,77.7367,77.7914,10911.0
2020-06-02 13:45:00,85.33,85.33,85.23,85.25,10827.0,77.7914,77.7914,77.7002,77.7185,10827.0
2020-06-02 13:50:00,85.25,85.36,85.25,85.34,14845.0,77.7185,77.8188,77.7185,77.8005,14845.0
2020-06-02 13:55:00,85.34,85.5,85.33,85.46,10085.0,77.8005,77.9464,77.7914,77.9099,10085.0
2020-06-02 14:00:00,85.45,85.54,85.39,85.5,14654.0,77.9008,77.9829,77.8461,77.9464,14654.0
2020-06-02 14:05:00,85.52,85.52,85.3,85.38,10885.0,77.9646,77.9646,77.7641,77.837,10885.0
2020-06-02 14:10:00,85.39,85.46,85.39,85.41,10348.0,77.8461,77.9099,77.8461,77.8643,10348.0
2020-06-02 14:15:00,85.4,85.43,85.28,85.43,10692.0,77.8552,77.8826,77.7458,77.8826,10692.0
2020-06-02 14:20:00,85.42,85.43,85.38,85.41,9877.0,77.8735,77.8826,77.837,77.8643,9877.0
2020-06-02 14:25:00,85.4,85.41,85.09,85.11,10134.0,77.8552,77.8643,77.5726,77.5909,10134.0
2020-06-02 14:30:00,85.09,85.12,84.93,85.0,22322.0,77.5726,77.6,77.4268,77.4906,22322.0
2020-06-02 14:35:00,84.99,85.04,84.9,84.92,8847.0,77.4815,77.527,77.3994,77.4176,8847.0
2020-06-02 14:40:00,84.92,85.04,84.92,85.01,7104.0,77.4176,77.527,77.4176,77.4997,7104.0
2020-06-02 14:45:00,84.99,85.08,84.98,85.07,9719.0,77.4815,77.5635,77.4723,77.5544,9719.0
2020-06-02 14:50:00,85.08,85.12,85.01,85.12,10057.0,77.5635,77.6,77.4997,77.6,10057.0
2020-06-02 14:55:00,85.11,85.29,85.09,85.24,13966.0,77.5909,77.7549,77.5726,77.7094,13966.0
2020-06-02 15:00:00,85.24,85.37,85.2,85.37,16745.0,77.7094,77.8279,77.6729,77.8279,16745.0
2020-06-02 15:05:00,85.37,85.38,85.25,85.25,9268.0,77.8279,77.837,77.7185,77.7185,9268.0
2020-06-02 15:10:00,85.25,85.31,85.22,85.29,16051.0,77.7185,77.7732,77.6911,77.7549,16051.0
2020-06-02 15:15:00,85.29,85.33,85.23,85.27,12777.0,77.7549,77.7914,77.7002,77.7367,12777.0
2020-06-02 15:20:00,85.28,85.35,85.23,85.29,14601.0,77.7458,77.8096,77.7002,77.7549,14601.0
2020-06-02 15:25:00,85.29,85.39,85.24,85.39,13624.0,77.7549,77.8461,77.7094,77.8461,13624.0
2020-06-02 15:30:00,85.4,85.47,85.2,85.31,29709.0,77.8552,77.919,77.6729,77.7732,29709.0
2020-06-02 15:35:00,85.33,85.48,85.28,85.34,20984.0,77.7914,77.9282,77.7458,77.8005,20984.0
2020-06-02 15:40:00,85.35,85.35,85.28,85.3,29298.0,77.8096,77.8096,77.7458,77.7641,29298.0
2020-06-02 15:45:00,85.29,85.36,85.2,85.35,33024.0,77.7549,77.8188,77.6729,77.8096,33024.0
2020-06-02 15:50:00,85.32,85.46,85.3,85.46,61240.0,77.7823,77.9099,77.7641,77.9099,61240.0
2020-06-02 15:55:00,85.46,85.62,85.36,85.62,87580.0,77.9099,78.0558,77.8188,78.0558,87580.0
2020-06-03 09:30:00,86.9,87.91,86.65,87.91,48599.0,79.2227,80.1435,78.9948,80.1435,48599.0
2020-06-03 09:35:00,88.0,88.01,87.55,87.68,6861.0,80.2255,80.2346,79.8153,79.9338,6861.0
2020-06-03 09:40:00,87.79,87.98,87.69,87.81,7862.0,80.0341,80.2073,79.9429,80.0523,7862.0
2020-06-03 09:45:00,87.81,88.06,87.71,87.72,17859.0,80.0523,80.2802,79.9612,79.9703,17859.0
2020-06-03 09:50:00,87.77,87.85,87.38,87.42,4701.0,80.0159,80.0888,79.6603,79.6968,4701.0
2020-06-03 09:55:00,87.44,87.51,87.41,87.46,5562.0,79.715,79.7788,79.6877,79.7332,5562.0
2020-06-03 10:00:00,87.41,87.84,87.4,87.77,11588.0,79.6877,80.0797,79.6785,80.0159,11588.0
2020-06-03 10:05:00,87.76,87.85,87.62,87.67,5694.0,80.0067,80.0888,79.8791,79.9247,5694.0
2020-06-03 10:10:00,87.65,88.02,87.65,87.91,9087.0,79.9065,80.2438,79.9065,80.1435,9087.0
2020-06-03 10:15:00,87.88,88.06,87.86,88.0,19393.0,80.1161,80.2802,80.0979,80.2255,19393.0
2020-06-03 10:20:00,88.01,88.22,88.0,88.08,64763.0,80.2346,80.4261,80.2255,80.2985,64763.0
2020-06-03 10:25:00,88.11,88.28,88.08,88.25,9039.0,80.3258,80.4808,80.2985,80.4534,9039.0
2020-06-03 10:30:00,88.24,88.58,88.24,88.54,22704.0,80.4443,80.7543,80.4443,80.7178,22704.0
2020-06-03 10:35:00,88.58,88.75,88.58,88.71,14411.0,80.7543,80.9093,80.7543,80.8728,14411.0
2020-06-03 10:40:00,88.72,88.83,88.65,88.69,22267.0,80.8819,80.9822,80.8181,80.8546,22267.0
2020-06-03 10:45:00,88.67,88.67,88.27,88.29,19090.0,80.8363,80.8363,80.4717,80.4899,19090.0
2020-06-03 10:50:00,88.28,88.41,88.24,88.36,14270.0,80.4808,80.5993,80.4443,80.5537,14270.0
2020-06-03 10:55:00,88.39,88.39,88.21,88.31,7412.0,80.5811,80.5811,80.417,80.5081,7412.0
2020-06-03 11:00:00,88.22,88.4,88.18,88.32,19905.0,80.4261,80.5902,80.3896,80.5173,19905.0
2020-06-03 11:05:00,88.33,88.37,88.24,88.35,16638.0,80.5264,80.5628,80.4443,80.5446,16638.0
2020-06-03 11:10:00,88.36,88.49,88.33,88.36,11147.0,80.5537,80.6722,80.5264,80.5537,11147.0
2020-06-03 11:15:00,88.36,88.44,88.23,88.25,9587.0,80.5537,80.6267,80.4352,80.4534,9587.0
2020-06-03 11:20:00,88.24,88.25,88.12,88.17,7906.0,80.4443,80.4534,80.3349,80.3805,7906.0
2020-06-03 11:25:00,88.19,88.26,88.12,88.2,8509.0,80.3987,80.4626,80.3349,80.4079,8509.0
2020-06-03 11:30:00,88.23,88.46,88.23,88.46,7457.0,80.4352,80.6449,80.4352,80.6449,7457.0
2020-06-03 11:35:00,88.44,88.55,88.41,88.55,10675.0,80.6267,80.7269,80.5993,80.7269,10675.0
2020-06-03 11:40:00,88.52,88.56,88.35,88.35,11221.0,80.6996,80.7361,80.5446,80.5446,11221.0
2020-06-03 11:45:00,88.35,88.47,88.33,88.36,8133.0,80.5446,80.654,80.5264,80.5537,8133.0
2020-06-03 11:50:00,88.38,88.45,88.26,88.38,5696.0,80.572,80.6358,80.4626,80.572,5696.0
2020-06-03 11:55:00,88.4,88.42,88.3,88.38,4775.0,80.5902,80.6084,80.499,80.572,4775.0
2020-06-03 12:00:00,88.38,88.6,88.37,88.57,7968.0,80.572,80.7725,80.5628,80.7452,7968.0
2020-06-03 12:05:00,88.57,88.62,88.51,88.53,6941.0,80.7452,80.7908,80.6905,80.7087,6941.0
2020-06-03 12:10:00,88.56,88.67,88.54,88.6,10230.0,80.7361,80.8363,80.7178,80.7725,10230.0
2020-06-03 12:15:00,88.6,88.67,88.5,88.56,9635.0,80.7725,80.8363,80.6814,80.7361,9635.0
2020-06-03 12:20:00,88.55,88.57,88.4,88.4,6106.0,80.7269,80.7452,80.5902,80.5902,6106.0
2020-06-03 12:25:00,88.45,88.78,88.44,88.77,13900.0,80.6358,80.9366,80.6267,80.9275,13900.0
2020-06-03 12:30:00,88.81,88.96,88.79,88.89,13692.0,80.964,81.1007,80.9457,81.0369,13692.0
2020-06-03 12:35:00,88.91,88.92,88.63,88.74,10402.0,81.0551,81.0643,80.7999,80.9002,10402.0
2020-06-03 12:40:00,88.73,88.78,88.68,88.75,11235.0,80.891,80.9366,80.8455,80.9093,11235.0
2020-06-03 12:45:00,88.74,88.82,88.71,88.73,7652.0,80.9002,80.9731,80.8728,80.891,7652.0
2020-06-03 12:50:00,88.75,88.81,88.74,88.81,6027.0,80.9093,80.964,80.9002,80.964,6027.0
2020-06-03 12:55:00,88.82,88.82,88.73,88.78,4927.0,80.9731,80.9731,80.891,80.9366,4927.0
2020-06-03 13:00:00,88.81,89.07,88.81,89.07,45011.0,80.964,81.201,80.964,81.201,45011.0
2020-06-03 13:05:00,89.04,89.06,88.98,89.0,8936.0,81.1737,81.1919,81.119,81.1372,8936.0
2020-06-03 13:10:00,89.0,89.0,88.93,88.98,11519.0,81.1372,81.1372,81.0734,81.119,11519.0
2020-06-03 13:15:00,89.0,89.01,88.93,88.96,9797.0,81.1372,81.1463,81.0734,81.1007,9797.0
2020-06-03 13:20:00,88.95,88.97,88.88,88.9,7963.0,81.0916,81.1098,81.0278,81.046,7963.0
2020-06-03 13:25:00,88.9,89.08,88.89,89.05,43722.0,81.046,81.2101,81.0369,81.1828,43722.0
2020-06-03 13:30:00,89.05,89.06,88.99,89.01,13782.0,81.1828,81.1919,81.1281,81.1463,13782.0
2020-06-03 13:35:00,89.01,89.06,88.97,89.06,20066.0,81.1463,81.1919,81.1098,81.1919,20066.0
2020-06-03 13:40:00,89.05,89.07,88.99,89.04,15201.0,81.1828,81.201,81.1281,81.1737,15201.0
2020-06-03 13:45:00,88.99,89.01,88.93,88.95,8640.0,81.1281,81.1463,81.0734,81.0916,8640.0
2020-06-03 13:50:00,88.92,89.07,88.89,89.01,16384.0,81.0643,81.201,81.0369,81.1463,16384.0
2020-06-03 13:55:00,89.02,89.04,88.98,89.02,19572.0,81.1554,81.1737,81.119,81.1554,19572.0
2020-06-03 14:00:00,89.02,89.23,89.01,89.23,11192.0,81.1554,81.3469,81.1463,81.3469,11192.0
2020-06-03 14:05:00,89.23,89.23,89.04,89.04,10062.0,81.3469,81.3469,81.1737,81.1737,10062.0
2020-06-03 14:10:00,89.05,89.12,89.01,89.12,8296.0,81.1828,81.2466,81.1463,81.2466,8296.0
2020-06-03 14:15:00,89.13,89.16,89.06,89.08,11376.0,81.2557,81.283,81.1919,81.2101,11376.0
2020-06-03 14:20:00,89.07,89.07,88.93,89.0,18468.0,81.201,81.201,81.0734,81.1372,18468.0
2020-06-03 14:25:00,88.99,89.05,88.97,89.03,7501.0,81.1281,81.1828,81.1098,81.1645,7501.0
2020-06-03 14:30:00,89.03,89.07,88.94,89.04,12895.0,81.1645,81.201,81.0825,81.1737,12895.0
2020-06-03 14:35:00,89.04,89.25,89.04,89.15,8355.0,81.1737,81.3651,81.1737,81.2739,8355.0
2020-06-03 14:40:00,89.13,89.19,88.98,89.17,17470.0,81.2557,81.3104,81.119,81.2922,17470.0
2020-06-03 14:45:00,89.18,89.33,89.15,89.2,12106.0,81.3013,81.438,81.2739,81.3195,12106.0
2020-06-03 14:50:00,89.19,89.25,89.17,89.21,10731.0,81.3104,81.3651,81.2922,81.3286,10731.0
2020-06-03 14:55:00,89.2,89.21,89.08,89.08,10910.0,81.3195,81.3286,81.2101,81.2101,10910.0
2020-06-03 15:00:00,89.08,89.11,89.01,89.11,8460.0,81.2101,81.2375,81.1463,81.2375,8460.0
2020-06-03 15:05:00,89.09,89.14,89.09,89.11,9765.0,81.2192,81.2648,81.2192,81.2375,9765.0
2020-06-03 15:10:00,89.12,89.21,89.1,89.18,12958.0,81.2466,81.3286,81.2283,81.3013,12958.0
2020-06-03 15:15:00,89.18,89.21,89.12,89.18,16449.0,81.3013,81.3286,81.2466,81.3013,16449.0
2020-06-03 15:20:00,89.17,89.37,89.08,89.37,17976.0,81.2922,81.4745,81.2101,81.4745,17976.0
2020-06-03 15:25:00,89.34,89.45,89.32,89.37,19630.0,81.4471,81.5474,81.4289,81.4745,19630.0
2020-06-03 15:30:00,89.35,89.51,89.24,89.45,19759.0,81.4563,81.6021,81.356,81.5474,19759.0
2020-06-03 15:35:00,89.45,89.48,89.36,89.44,24861.0,81.5474,81.5748,81.4654,81.5383,24861.0
2020-06-03 15:40:00,89.44,89.55,89.43,89.48,34396.0,81.5383,81.6386,81.5292,81.5748,34396.0
2020-06-03 15:45:00,89.49,89.5,89.29,89.44,35655.0,81.5839,81.593,81.4016,81.5383,35655.0
2020-06-03 15:50:00,89.44,89.47,89.32,89.4,42172.0,81.5383,81.5657,81.4289,81.5018,42172.0
2020-06-03 15:55:00,89.39,89.39,89.07,89.35,103756.0,81.4927,81.4927,81.201,81.4563,103756.0
2020-06-04 09:30:00,88.47,88.6,87.94,88.29,28454.0,80.654,80.7725,80.1708,80.4899,28454.0
2020-06-04 09:35:00,88.47,88.51,88.16,88.22,7913.0,80.654,80.6905,80.3714,80.4261,7913.0
2020-06-04 09:40:00,88.18,88.48,87.96,88.48,5854.0,80.3896,80.6631,80.1891,80.6631,5854.0
2020-06-04 09:45:00,88.52,88.55,88.05,88.05,11604.0,80.6996,80.7269,80.2711,80.2711,11604.0
2020-06-04 09:50:00,88.11,88.52,88.05,88.5,13184.0,80.3258,80.6996,80.2711,80.6814,13184.0
2020-06-04 09:55:00,88.49,88.71,88.33,88.71,14280.0,80.6722,80.8728,80.5264,80.8728,14280.0
2020-06-04 10:00:00,88.68,88.96,88.68,88.87,13781.0,80.8455,81.1007,80.8455,81.0187,13781.0
2020-06-04 10:05:00,88.92,89.01,88.8,88.88,24653.0,81.0643,81.1463,80.9549,81.0278,24653.0
2020-06-04 10:10:00,88.86,89.0,88.84,88.92,10446.0,81.0096,81.1372,80.9913,81.0643,10446.0
2020-06-04 10:15:00,88.93,89.13,88.91,89.11,10672.0,81.0734,81.2557,81.0551,81.2375,10672.0
2020-06-04 10:20:00,89.1,89.15,88.85,89.1,20376.0,81.2283,81.2739,81.0004,81.2283,20376.0
2020-06-04 10:25:00,89.1,89.45,89.1,89.44,21076.0,81.2283,81.5474,81.2283,81.5383,21076.0
2020-06-04 10:30:00,89.45,89.69,89.45,89.59,9028.0,81.5474,81.7662,81.5474,81.6751,9028.0
2020-06-04 10:35:00,89.64,89.7,89.51,89.58,9285.0,81.7206,81.7753,81.6021,81.6659,9285.0
2020-06-04 10:40:00,89.56,89.78,89.56,89.75,22537.0,81.6477,81.8483,81.6477,81.8209,22537.0
2020-06-04 10:45:00,89.77,89.93,89.76,89.91,9861.0,81.8392,81.985,81.83,81.9668,9861.0
2020-06-04 10:50:00,89.87,89.89,89.7,89.88,6579.0,81.9303,81.9486,81.7753,81.9394,6579.0
2020-06-04 10:55:00,89.89,89.96,89.85,89.88,7535.0,81.9486,82.0124,81.9121,81.9394,7535.0
2020-06-04 11:00:00,89.87,89.93,89.57,89.61,12341.0,81.9303,81.985,81.6568,81.6933,12341.0
2020-06-04 11:05:00,89.59,89.68,89.4,89.49,9929.0,81.6751,81.7571,81.5018,81.5839,9929.0
2020-06-04 11:10:00,89.51,89.53,89.38,89.44,18661.0,81.6021,81.6204,81.4836,81.5383,18661.0
2020-06-04 11:15:00,89.43,89.51,89.29,89.4,13738.0,81.5292,81.6021,81.4016,81.5018,13738.0
2020-06-04 11:20:00,89.4,89.68,89.35,89.64,9872.0,81.5018,81.7571,81.4563,81.7206,9872.0
2020-06-04 11:25:00,89.61,89.62,89.43,89.51,7737.0,81.6933,81.7024,81.5292,81.6021,7737.0
2020-06-04 11:30:00,89.51,89.53,89.38,89.39,7798.0,81.6021,81.6204,81.4836,81.4927,7798.0
2020-06-04 11:35:00,89.39,89.39,89.19,89.38,51055.0,81.4927,81.4927,81.3104,81.4836,51055.0
2020-06-04 11:40:00,89.38,89.58,89.37,89.58,20000.0,81.4836,81.6659,81.4745,81.6659,20000.0
2020-06-04 11:45:00,89.58,89.62,89.46,89.5,14013.0,81.6659,81.7024,81.5565,81.593,14013.0
2020-06-04 11:50:00,89.5,89.62,89.39,89.59,36586.0,81.593,81.7024,81.4927,81.6751,36586.0
2020-06-04 11:55:00,89.61,89.8,89.6,89.79,17352.0,81.6933,81.8665,81.6842,81.8574,17352.0
2020-06-04 12:00:00,89.81,89.87,89.75,89.75,17165.0,81.8756,81.9303,81.8209,81.8209,17165.0
2020-06-04 12:05:00,89.76,89.84,89.73,89.8,10977.0,81.83,81.903,81.8027,81.8665,10977.0
2020-06-04 12:10:00,89.8,89.83,89.69,89.73,14340.0,81.8665,81.8939,81.7662,81.8027,14340.0
2020-06-04 12:15:00,89.7,89.8,89.62,89.77,12280.0,81.7753,81.8665,81.7024,81.8392,12280.0
2020-06-04 12:20:00,89.76,89.8,89.64,89.78,7109.0,81.83,81.8665,81.7206,81.8483,7109.0
2020-06-04 12:25:00,89.76,89.79,89.64,89.67,5706.0,81.83,81.8574,81.7206,81.748,5706.0
2020-06-04 12:30:00,89.66,89.68,89.49,89.64,11829.0,81.7389,81.7571,81.5839,81.7206,11829.0
2020-06-04 12:35:00,89.65,89.8,89.63,89.79,10244.0,81.7298,81.8665,81.7115,81.8574,10244.0
2020-06-04 12:40:00,89.76,89.83,89.71,89.77,10437.0,81.83,81.8939,81.7845,81.8392,10437.0
2020-06-04 12:45:00,89.74,89.8,89.64,89.65,10133.0,81.8118,81.8665,81.7206,81.7298,10133.0
2020-06-04 12:50:00,89.69,89.86,89.67,89.83,22045.0,81.7662,81.9212,81.748,81.8939,22045.0
2020-06-04 12:55:00,89.88,90.17,89.83,90.04,27778.0,81.9394,82.2038,81.8939,82.0853,27778.0
2020-06-04 13:00:00,90.03,90.06,89.71,89.79,23397.0,82.0762,82.1035,81.7845,81.8574,23397.0
2020-06-04 13:05:00,89.77,89.96,89.73,89.93,15368.0,81.8392,82.0124,81.8027,81.985,15368.0
2020-06-04 13:10:00,89.93,90.16,89.88,90.14,30677.0,81.985,82.1947,81.9394,82.1765,30677.0
2020-06-04 13:15:00,90.13,90.15,90.04,90.07,25684.0,82.1674,82.1856,82.0853,82.1127,25684.0
2020-06-04 13:20:00,90.06,90.16,90.04,90.09,19715.0,82.1035,82.1947,82.0853,82.1309,19715.0
2020-06-04 13:25:00,90.08,90.49,90.06,90.37,51957.0,82.1218,82.4955,82.1035,82.3862,51957.0
2020-06-04 13:30:00,90.39,90.6,90.39,90.58,48506.0,82.4044,82.5958,82.4044,82.5776,48506.0
2020-06-04 13:35:00,90.58,90.64,90.5,90.64,30014.0,82.5776,82.6323,82.5047,82.6323,30014.0
2020-06-04 13:40:00,90.62,90.8,90.59,90.76,29928.0,82.6141,82.7782,82.5867,82.7417,29928.0
2020-06-04 13:45:00,90.77,90.79,90.56,90.61,15608.0,82.7508,82.769,82.5594,82.6049,15608.0
2020-06-04 13:50:00,90.62,90.64,90.52,90.54,12526.0,82.6141,82.6323,82.5229,82.5411,12526.0
2020-06-04 13:55:00,90.55,90.68,90.53,90.63,13389.0,82.5502,82.6688,82.532,82.6232,13389.0
2020-06-04 14:00:00,90.61,90.81,90.58,90.8,28811.0,82.6049,82.7873,82.5776,82.7782,28811.0
2020-06-04 14:05:00,90.78,90.99,90.75,90.99,85752.0,82.7599,82.9514,82.7326,82.9514,85752.0
2020-06-04 14:10:00,90.98,91.25,90.87,91.24,129760.0,82.9423,83.1884,82.842,83.1793,129760.0
2020-06-04 14:15:00,91.23,91.36,91.1,91.33,44225.0,83.1702,83.2887,83.0517,83.2613,44225.0
2020-06-04 14:20:00,91.35,91.49,91.24,91.43,29599.0,83.2796,83.4072,83.1793,83.3525,29599.0
2020-06-04 14:25:00,91.46,91.53,91.34,91.42,30340.0,83.3799,83.4437,83.2705,83.3434,30340.0
2020-06-04 14:30:00,91.44,91.51,91.27,91.41,35972.0,83.3616,83.4254,83.2066,83.3343,35972.0
2020-06-04 14:35:00,91.43,91.65,91.42,91.64,24908.0,83.3525,83.5531,83.3434,83.544,24908.0
2020-06-04 14:40:00,91.64,91.76,91.5,91.72,29920.0,83.544,83.6533,83.4163,83.6169,29920.0
2020-06-04 14:45:00,91.72,91.85,91.63,91.85,30886.0,83.6169,83.7354,83.5348,83.7354,30886.0
2020-06-04 14:50:00,91.85,91.86,91.63,91.74,34754.0,83.7354,83.7445,83.5348,83.6351,34754.0
2020-06-04 14:55:00,91.74,91.78,91.3,91.4,37903.0,83.6351,83.6716,83.234,83.3252,37903.0
2020-06-04 15:00:00,91.39,91.53,91.31,91.31,54514.0,83.316,83.4437,83.2431,83.2431,54514.0
2020-06-04 15:05:00,91.28,91.44,91.28,91.4,39004.0,83.2158,83.3616,83.2158,83.3252,39004.0
2020-06-04 15:10:00,91.4,91.43,91.29,91.3,42707.0,83.3252,83.3525,83.2249,83.234,42707.0
2020-06-04 15:15:00,91.3,91.51,91.25,91.49,56594.0,83.234,83.4254,83.1884,83.4072,56594.0
2020-06-04 15:20:00,91.49,91.57,91.33,91.44,39769.0,83.4072,83.4801,83.2613,83.3616,39769.0
2020-06-04 15:25:00,91.45,91.74,91.45,91.73,40993.0,83.3707,83.6351,83.3707,83.626,40993.0
2020-06-04 15:30:00,91.72,91.89,91.68,91.85,43192.0,83.6169,83.7719,83.5804,83.7354,43192.0
2020-06-04 15:35:00,91.86,91.87,91.65,91.68,58975.0,83.7445,83.7536,83.5531,83.5804,58975.0
2020-06-04 15:40:00,91.66,91.7,91.47,91.54,41758.0,83.5622,83.5986,83.389,83.4528,41758.0
2020-06-04 15:45:00,91.53,91.71,91.45,91.7,54957.0,83.4437,83.6078,83.3707,83.5986,54957.0
2020-06-04 15:50:00,91.71,91.94,91.61,91.94,94136.0,83.6078,83.8174,83.5166,83.8174,94136.0
2020-06-04 15:55:00,91.93,92.04,91.9,91.98,189367.0,83.8083,83.9086,83.781,83.8539,189367.0
2020-06-05 09:30:00,96.59,97.19,95.47,96.38,110796.0,88.0566,88.6036,87.0356,87.8652,110796.0
2020-06-05 09:35:00,96.47,96.72,95.73,96.66,31800.0,87.9472,88.1752,87.2726,88.1205,31800.0
2020-06-05 09:40:00,96.65,96.87,96.1,96.21,55826.0,88.1113,88.3119,87.6099,87.7102,55826.0
2020-06-05 09:45:00,96.21,96.67,96.2,96.37,37805.0,87.7102,88.1296,87.7011,87.8561,37805.0
2020-06-05 09:50:00,96.4,96.7,96.32,96.68,49121.0,87.8834,88.1569,87.8105,88.1387,49121.0
2020-06-05 09:55:00,96.63,96.67,95.95,96.11,46278.0,88.0931,88.1296,87.4732,87.619,46278.0
2020-06-05 10:00:00,96.06,96.57,96.0,96.54,36679.0,87.5735,88.0384,87.5188,88.0111,36679.0
2020-06-05 10:05:00,96.49,96.94,96.34,96.91,39387.0,87.9655,88.3757,87.8287,88.3484,39387.0
2020-06-05 10:10:00,96.93,97.23,96.73,97.22,36754.0,88.3666,88.6401,88.1843,88.631,36754.0
2020-06-05 10:15:00,97.14,97.3,96.74,97.09,32445.0,88.558,88.7039,88.1934,88.5125,32445.0
2020-06-05 10:20:00,97.09,97.43,96.99,97.34,34888.0,88.5125,88.8224,88.4213,88.7404,34888.0
2020-06-05 10:25:00,97.35,97.68,97.3,97.64,78232.0,88.7495,89.0503,88.7039,89.0139,78232.0
2020-06-05 10:30:00,97.64,97.77,97.42,97.74,49367.0,89.0139,89.1324,88.8133,89.105,49367.0
2020-06-05 10:35:00,97.72,97.75,97.43,97.73,59808.0,89.0868,89.1142,88.8224,89.0959,59808.0
2020-06-05 10:40:00,97.66,98.03,97.65,97.93,41045.0,89.0321,89.3694,89.023,89.2783,41045.0
2020-06-05 10:45:00,97.94,98.07,97.75,97.98,35445.0,89.2874,89.4059,89.1142,89.3238,35445.0
2020-06-05 10:50:00,97.97,98.43,97.93,98.19,47173.0,89.3147,89.7341,89.2783,89.5153,47173.0
2020-06-05 10:55:00,98.21,98.27,97.97,98.06,34714.0,89.5335,89.5882,89.3147,89.3968,34714.0
2020-06-05 11:00:00,98.1,98.13,97.71,98.05,47484.0,89.4332,89.4606,89.0777,89.3877,47484.0
2020-06-05 11:05:00,98.08,98.2,97.97,97.97,18550.0,89.415,89.5244,89.3147,89.3147,18550.0
2020-06-05 11:10:00,97.96,97.98,97.68,97.83,38578.0,89.3056,89.3238,89.0503,89.1871,38578.0
2020-06-05 11:15:00,97.8,98.13,97.77,98.09,47423.0,89.1597,89.4606,89.1324,89.4241,47423.0
2020-06-05 11:20:00,98.1,98.23,97.99,98.18,12493.0,89.4332,89.5517,89.333,89.5062,12493.0
2020-06-05 11:25:00,98.2,98.23,98.03,98.15,20490.0,89.5244,89.5517,89.3694,89.4788,20490.0
2020-06-05 11:30:00,98.17,98.46,98.16,98.32,18271.0,89.497,89.7614,89.4879,89.6338,18271.0
2020-06-05 11:35:00,98.32,98.34,97.94,98.03,32089.0,89.6338,89.652,89.2874,89.3694,32089.0
2020-06-05 11:40:00,98.03,98.09,97.91,97.97,20913.0,89.3694,89.4241,89.26,89.3147,20913.0
2020-06-05 11:45:00,97.94,98.04,97.91,98.01,22200.0,89.2874,89.3785,89.26,89.3512,22200.0
2020-06-05 11:50:00,98.02,98.13,98.0,98.04,22077.0,89.3603,89.4606,89.3421,89.3785,22077.0
2020-06-05 11:55:00,98.02,98.02,97.86,97.92,22044.0,89.3603,89.3603,89.2144,89.2691,22044.0
2020-06-05 12:00:00,97.93,98.13,97.8,97.81,17089.0,89.2783,89.4606,89.1597,89.1689,17089.0
2020-06-05 12:05:00,97.8,97.85,97.6,97.68,20487.0,89.1597,89.2053,88.9774,89.0503,20487.0
2020-06-05 12:10:00,97.74,97.75,97.55,97.55,21826.0,89.105,89.1142,88.9318,88.9318,21826.0
2020-06-05 12:15:00,97.55,97.55,97.22,97.32,26655.0,88.9318,88.9318,88.631,88.7221,26655.0
2020-06-05 12:20:00,97.3,97.36,97.2,97.2,27591.0,88.7039,88.7586,88.6127,88.6127,27591.0
2020-06-05 12:25:00,97.23,97.28,97.1,97.14,18139.0,88.6401,88.6857,88.5216,88.558,18139.0
2020-06-05 12:30:00,97.16,97.53,97.15,97.49,11465.0,88.5763,88.9136,88.5672,88.8771,11465.0
2020-06-05 12:35:00,97.51,97.57,97.39,97.42,15733.0,88.8954,88.9501,88.786,88.8133,15733.0
2020-06-05 12:40:00,97.43,97.43,97.26,97.3,9922.0,88.8224,88.8224,88.6674,88.7039,9922.0
2020-06-05 12:45:00,97.3,97.32,97.2,97.28,9566.0,88.7039,88.7221,88.6127,88.6857,9566.0
2020-06-05 12:50:00,97.29,97.3,97.04,97.13,9500.0,88.6948,88.7039,88.4669,88.5489,9500.0
2020-06-05 12:55:00,97.12,97.18,97.02,97.06,9642.0,88.5398,88.5945,88.4486,88.4851,9642.0
2020-06-05 13:00:00,97.08,97.2,96.94,96.94,11165.0,88.5033,88.6127,88.3757,88.3757,11165.0
2020-06-05 13:05:00,96.93,97.06,96.89,96.9,11934.0,88.3666,88.4851,88.3301,88.3392,11934.0
2020-06-05 13:10:00,96.86,96.88,96.63,96.65,14359.0,88.3028,88.321,88.0931,88.1113,14359.0
2020-06-05 13:15:00,96.62,96.62,96.41,96.5,23953.0,88.084,88.084,87.8925,87.9746,23953.0
2020-06-05 13:20:00,96.52,96.7,96.52,96.69,13069.0,87.9928,88.1569,87.9928,88.1478,13069.0
2020-06-05 13:25:00,96.7,96.84,96.63,96.84,46759.0,88.1569,88.2845,88.0931,88.2845,46759.0
2020-06-05 13:30:00,96.85,96.87,96.67,96.7,19639.0,88.2937,88.3119,88.1296,88.1569,19639.0
2020-06-05 13:35:00,96.72,96.72,96.39,96.39,17845.0,88.1752,88.1752,87.8743,87.8743,17845.0
2020-06-05 13:40:00,96.39,96.48,96.23,96.48,23388.0,87.8743,87.9564,87.7284,87.9564,23388.0
2020-06-05 13:45:00,96.49,96.55,96.19,96.19,19668.0,87.9655,88.0202,87.692,87.692,19668.0
2020-06-05 13:50:00,96.21,96.22,96.05,96.1,17826.0,87.7102,87.7193,87.5643,87.6099,17826.0
2020-06-05 13:55:00,96.08,96.08,95.9,95.97,15931.0,87.5917,87.5917,87.4276,87.4914,15931.0
2020-06-05 14:00:00,95.99,96.34,95.99,96.34,14420.0,87.5096,87.8287,87.5096,87.8287,14420.0
2020-06-05 14:05:00,96.34,96.34,95.96,95.98,21657.0,87.8287,87.8287,87.4823,87.5005,21657.0
2020-06-05 14:10:00,96.0,96.11,95.88,95.94,19981.0,87.5188,87.619,87.4094,87.4641,19981.0
2020-06-05 14:15:00,95.95,96.08,95.94,96.02,13830.0,87.4732,87.5917,87.4641,87.537,13830.0
2020-06-05 14:20:00,96.01,96.11,95.92,96.08,9618.0,87.5279,87.619,87.4458,87.5917,9618.0
2020-06-05 14:25:00,96.06,96.11,95.96,96.08,21590.0,87.5735,87.619,87.4823,87.5917,21590.0
2020-06-05 14:30:00,96.09,96.25,95.97,95.98,13371.0,87.6008,87.7467,87.4914,87.5005,13371.0
2020-06-05 14:35:00,95.97,96.14,95.8,96.14,29389.0,87.4914,87.6464,87.3364,87.6464,29389.0
2020-06-05 14:40:00,96.15,96.37,96.14,96.33,22115.0,87.6555,87.8561,87.6464,87.8196,22115.0
2020-06-05 14:45:00,96.3,96.31,96.14,96.17,19479.0,87.7923,87.8014,87.6464,87.6737,19479.0
2020-06-05 14:50:00,96.19,96.26,95.84,95.9,17790.0,87.692,87.7558,87.3729,87.4276,17790.0
2020-06-05 14:55:00,95.9,95.97,95.79,95.97,19174.0,87.4276,87.4914,87.3273,87.4914,19174.0
2020-06-05 15:00:00,96.04,96.13,95.95,96.01,17071.0,87.5552,87.6373,87.4732,87.5279,17071.0
2020-06-05 15:05:00,96.01,96.06,95.61,95.67,33066.0,87.5279,87.5735,87.1632,87.2179,33066.0
2020-06-05 15:10:00,95.68,95.68,95.41,95.46,20901.0,87.227,87.227,86.9809,87.0265,20901.0
2020-06-05 15:15:00,95.45,95.62,95.37,95.62,21528.0,87.0174,87.1723,86.9444,87.1723,21528.0
2020-06-05 15:20:00,95.59,95.67,95.34,95.52,23604.0,87.145,87.2179,86.9171,87.0812,23604.0
2020-06-05 15:25:00,95.53,95.72,95.53,95.67,23093.0,87.0903,87.2635,87.0903,87.2179,23093.0
2020-06-05 15:30:00,95.68,95.69,95.48,95.5,46709.0,87.227,87.2361,87.0447,87.0629,46709.0
2020-06-05 15:35:00,95.51,95.62,95.3,95.4,40878.0,87.0721,87.1723,86.8806,86.9718,40878.0
2020-06-05 15:40:00,95.38,95.55,95.34,95.42,48789.0,86.9535,87.1085,86.9171,86.99,48789.0
2020-06-05 15:45:00,95.45,95.45,95.16,95.16,71043.0,87.0174,87.0174,86.753,86.753,71043.0
2020-06-05 15:50:00,95.17,95.61,95.17,95.48,88090.0,86.7621,87.1632,86.7621,87.0447,88090.0
2020-06-05 15:55:00,95.47,95.6,95.35,95.43,124036.0,87.0356,87.1541,86.9262,86.9991,124036.0
2020-06-08 09:30:00,94.77,95.97,94.66,95.66,85255.0,86.3974,87.4914,86.2971,87.2088,85255.0
2020-06-08 09:35:00,95.79,95.99,95.43,95.68,20460.0,87.3273,87.5096,86.9991,87.227,20460.0
2020-06-08 09:40:00,95.66,95.94,95.25,95.77,24246.0,87.2088,87.4641,86.835,87.3091,24246.0
2020-06-08 09:45:00,95.82,96.04,95.73,95.94,71151.0,87.3547,87.5552,87.2726,87.4641,71151.0
2020-06-08 09:50:00,95.88,96.07,95.84,95.98,29838.0,87.4094,87.5826,87.3729,87.5005,29838.0
2020-06-08 09:55:00,96.0,96.22,95.89,96.22,32449.0,87.5188,87.7193,87.4185,87.7193,32449.0
2020-06-08 10:00:00,96.2,96.22,96.04,96.12,17677.0,87.7011,87.7193,87.5552,87.6282,17677.0
2020-06-08 10:05:00,96.05,96.1,95.93,96.03,15473.0,87.5643,87.6099,87.4549,87.5461,15473.0
2020-06-08 10:10:00,96.05,96.15,95.95,96.1,52604.0,87.5643,87.6555,87.4732,87.6099,52604.0
2020-06-08 10:15:00,96.09,96.31,96.07,96.12,15083.0,87.6008,87.8014,87.5826,87.6282,15083.0
2020-06-08 10:20:00,96.12,96.21,96.05,96.16,16707.0,87.6282,87.7102,87.5643,87.6646,16707.0
2020-06-08 10:25:00,96.17,96.17,95.69,95.75,22512.0,87.6737,87.6737,87.2361,87.2908,22512.0
2020-06-08 10:30:00,95.71,95.74,95.51,95.53,39580.0,87.2544,87.2817,87.0721,87.0903,39580.0
2020-06-08 10:35:00,95.51,95.51,95.25,95.27,16875.0,87.0721,87.0721,86.835,86.8533,16875.0
2020-06-08 10:40:00,95.28,95.64,95.23,95.5,36929.0,86.8624,87.1906,86.8168,87.0629,36929.0
2020-06-08 10:45:00,95.53,95.88,95.5,95.83,15761.0,87.0903,87.4094,87.0629,87.3638,15761.0
2020-06-08 10:50:00,95.85,96.0,95.82,96.0,11116.0,87.382,87.5188,87.3547,87.5188,11116.0
2020-06-08 10:55:00,96.01,96.03,95.88,95.91,17932.0,87.5279,87.5461,87.4094,87.4367,17932.0
2020-06-08 11:00:00,95.93,95.95,95.75,95.79,11938.0,87.4549,87.4732,87.2908,87.3273,11938.0
2020-06-08 11:05:00,95.79,95.93,95.75,95.88,21849.0,87.3273,87.4549,87.2908,87.4094,21849.0
2020-06-08 11:10:00,95.9,96.08,95.9,95.9,9801.0,87.4276,87.5917,87.4276,87.4276,9801.0
2020-06-08 11:15:00,95.89,96.03,95.86,96.03,22149.0,87.4185,87.5461,87.3911,87.5461,22149.0
2020-06-08 11:20:00,96.0,96.0,95.6,95.7,11545.0,87.5188,87.5188,87.1541,87.2453,11545.0
2020-06-08 11:25:00,95.73,95.76,95.66,95.68,8964.0,87.2726,87.3,87.2088,87.227,8964.0
2020-06-08 11:30:00,95.66,95.88,95.65,95.8,20035.0,87.2088,87.4094,87.1997,87.3364,20035.0
2020-06-08 11:35:00,95.8,95.83,95.63,95.67,13499.0,87.3364,87.3638,87.1814,87.2179,13499.0
2020-06-08 11:40:00,95.68,95.78,95.66,95.74,14789.0,87.227,87.3182,87.2088,87.2817,14789.0
2020-06-08 11:45:00,95.74,96.01,95.7,96.01,10287.0,87.2817,87.5279,87.2453,87.5279,10287.0
2020-06-08 11:50:00,96.01,96.1,95.98,96.0,29858.0,87.5279,87.6099,87.5005,87.5188,29858.0
2020-06-08 11:55:00,95.99,96.02,95.84,95.84,9343.0,87.5096,87.537,87.3729,87.3729,9343.0
2020-06-08 12:00:00,95.84,95.88,95.8,95.84,13978.0,87.3729,87.4094,87.3364,87.3729,13978.0
2020-06-08 12:05:00,95.84,95.91,95.8,95.9,27006.0,87.3729,87.4367,87.3364,87.4276,27006.0
2020-06-08 12:10:00,95.9,95.98,95.81,95.86,19696.0,87.4276,87.5005,87.3455,87.3911,19696.0
2020-06-08 12:15:00,95.88,95.98,95.88,95.9,7439.0,87.4094,87.5005,87.4094,87.4276,7439.0
2020-06-08 12:20:00,95.91,95.93,95.78,95.84,19321.0,87.4367,87.4549,87.3182,87.3729,19321.0
2020-06-08 12:25:00,95.84,95.85,95.7,95.71,13244.0,87.3729,87.382,87.2453,87.2544,13244.0
2020-06-08 12:30:00,95.7,95.82,95.69,95.81,7615.0,87.2453,87.3547,87.2361,87.3455,7615.0
2020-06-08 12:35:00,95.8,95.88,95.8,95.87,20006.0,87.3364,87.4094,87.3364,87.4002,20006.0
2020-06-08 12:40:00,95.84,95.93,95.75,95.76,28896.0,87.3729,87.4549,87.2908,87.3,28896.0
2020-06-08 12:45:00,95.76,95.84,95.71,95.71,20510.0,87.3,87.3729,87.2544,87.2544,20510.0
2020-06-08 12:50:00,95.71,95.92,95.67,95.89,29256.0,87.2544,87.4458,87.2179,87.4185,29256.0
2020-06-08 12:55:00,95.88,95.96,95.82,95.82,8345.0,87.4094,87.4823,87.3547,87.3547,8345.0
2020-06-08 13:00:00,95.82,95.84,95.74,95.79,39756.0,87.3547,87.3729,87.2817,87.3273,39756.0
2020-06-08 13:05:00,95.8,95.9,95.78,95.9,6747.0,87.3364,87.4276,87.3182,87.4276,6747.0
2020-06-08 13:10:00,95.9,95.97,95.9,95.96,8716.0,87.4276,87.4914,87.4276,87.4823,8716.0
2020-06-08 13:15:00,95.94,95.96,95.79,95.81,10656.0,87.4641,87.4823,87.3273,87.3455,10656.0
2020-06-08 13:20:00,95.79,95.8,95.68,95.68,15138.0,87.3273,87.3364,87.227,87.227,15138.0
2020-06-08 13:25:00,95.67,95.73,95.61,95.62,8100.0,87.2179,87.2726,87.1632,87.1723,8100.0
2020-06-08 13:30:00,95.6,95.78,95.55,95.73,26101.0,87.1541,87.3182,87.1085,87.2726,26101.0
2020-06-08 13:35:00,95.76,96.04,95.69,96.01,32207.0,87.3,87.5552,87.2361,87.5279,32207.0
2020-06-08 13:40:00,96.0,96.02,95.77,95.81,18046.0,87.5188,87.537,87.3091,87.3455,18046.0
2020-06-08 13:45:00,95.81,95.87,95.78,95.87,12249.0,87.3455,87.4002,87.3182,87.4002,12249.0
2020-06-08 13:50:00,95.86,95.9,95.83,95.86,22512.0,87.3911,87.4276,87.3638,87.3911,22512.0
2020-06-08 13:55:00,95.87,95.92,95.86,95.89,14702.0,87.4002,87.4458,87.3911,87.4185,14702.0
2020-06-08 14:00:00,95.9,96.06,95.86,96.05,11520.0,87.4276,87.5735,87.3911,87.5643,11520.0
2020-06-08 14:05:00,96.03,96.04,95.86,95.89,15780.0,87.5461,87.5552,87.3911,87.4185,15780.0
2020-06-08 14:10:00,95.88,95.88,95.58,95.62,12011.0,87.4094,87.4094,87.1359,87.1723,12011.0
2020-06-08 14:15:00,95.63,95.7,95.58,95.61,13261.0,87.1814,87.2453,87.1359,87.1632,13261.0
2020-06-08 14:20:00,95.6,95.66,95.5,95.58,13974.0,87.1541,87.2088,87.0629,87.1359,13974.0
2020-06-08 14:25:00,95.58,95.63,95.5,95.53,15062.0,87.1359,87.1814,87.0629,87.0903,15062.0
2020-06-08 14:30:00,95.52,95.52,95.41,95.51,31770.0,87.0812,87.0812,86.9809,87.0721,31770.0
2020-06-08 14:35:00,95.54,95.55,95.48,95.49,14954.0,87.0994,87.1085,87.0447,87.0538,14954.0
2020-06-08 14:40:00,95.5,95.52,95.36,95.45,28966.0,87.0629,87.0812,86.9353,87.0174,28966.0
2020-06-08 14:45:00,95.45,95.46,95.18,95.18,30118.0,87.0174,87.0265,86.7712,86.7712,30118.0
2020-06-08 14:50:00,95.2,95.2,95.03,95.13,12311.0,86.7894,86.7894,86.6345,86.7256,12311.0
2020-06-08 14:55:00,95.14,95.19,95.07,95.17,36013.0,86.7347,86.7803,86.6709,86.7621,36013.0
2020-06-08 15:00:00,95.16,95.19,94.95,94.95,12027.0,86.753,86.7803,86.5615,86.5615,12027.0
2020-06-08 15:05:00,94.93,95.04,94.9,95.04,14602.0,86.5433,86.6436,86.5159,86.6436,14602.0
2020-06-08 15:10:00,95.04,95.24,95.0,95.24,10360.0,86.6436,86.8259,86.6071,86.8259,10360.0
2020-06-08 15:15:00,95.25,95.29,95.18,95.2,14254.0,86.835,86.8715,86.7712,86.7894,14254.0
2020-06-08 15:20:00,95.21,95.31,95.21,95.29,14618.0,86.7986,86.8897,86.7986,86.8715,14618.0
2020-06-08 15:25:00,95.3,95.36,95.12,95.16,18718.0,86.8806,86.9353,86.7165,86.753,18718.0
2020-06-08 15:30:00,95.16,95.21,95.08,95.08,20612.0,86.753,86.7986,86.68,86.68,20612.0
2020-06-08 15:35:00,95.06,95.27,95.03,95.27,33215.0,86.6618,86.8533,86.6345,86.8533,33215.0
2020-06-08 15:40:00,95.27,95.43,95.27,95.34,54545.0,86.8533,86.9991,86.8533,86.9171,54545.0
2020-06-08 15:45:00,95.33,95.38,95.24,95.34,39065.0,86.908,86.9535,86.8259,86.9171,39065.0
2020-06-08 15:50:00,95.37,95.44,95.3,95.36,59073.0,86.9444,87.0082,86.8806,86.9353,59073.0
2020-06-08 15:55:00,95.37,95.68,95.32,95.67,109295.0,86.9444,87.227,86.8988,87.2179,109295.0
2020-06-09 09:30:00,93.87,94.07,93.25,93.94,31442.0,85.5769,85.7593,85.0117,85.6408,31442.0
2020-06-09 09:35:00,93.92,94.38,93.82,94.03,11832.0,85.6225,86.0419,85.5314,85.7228,11832.0
2020-06-09 09:40:00,94.08,94.22,93.98,94.09,8763.0,85.7684,85.896,85.6772,85.7775,8763.0
2020-06-09 09:45:00,94.18,94.59,94.08,94.47,18250.0,85.8596,86.2333,85.7684,86.1239,18250.0
2020-06-09 09:50:00,94.46,94.55,94.18,94.55,16305.0,86.1148,86.1969,85.8596,86.1969,16305.0
2020-06-09 09:55:00,94.59,94.59,94.16,94.16,13147.0,86.2333,86.2333,85.8413,85.8413,13147.0
2020-06-09 10:00:00,94.2,94.44,94.16,94.42,10663.0,85.8778,86.0966,85.8413,86.0783,10663.0
2020-06-09 10:05:00,94.4,94.53,94.28,94.34,15493.0,86.0601,86.1786,85.9507,86.0054,15493.0
2020-06-09 10:10:00,94.31,94.32,94.12,94.22,10116.0,85.9781,85.9872,85.8049,85.896,10116.0
2020-06-09 10:15:00,94.24,94.73,94.2,94.73,19135.0,85.9143,86.361,85.8778,86.361,19135.0
2020-06-09 10:20:00,94.73,95.04,94.68,95.04,26099.0,86.361,86.6436,86.3154,86.6436,26099.0
2020-06-09 10:25:00,95.06,95.17,94.72,94.79,17932.0,86.6618,86.7621,86.3518,86.4157,17932.0
2020-06-09 10:30:00,94.79,94.98,94.69,94.69,13921.0,86.4157,86.5889,86.3245,86.3245,13921.0
2020-06-09 10:35:00,94.7,94.92,94.68,94.92,22583.0,86.3336,86.5342,86.3154,86.5342,22583.0
2020-06-09 10:40:00,94.92,94.98,94.85,94.97,11898.0,86.5342,86.5889,86.4704,86.5798,11898.0
2020-06-09 10:45:00,94.98,95.28,94.94,95.28,15191.0,86.5889,86.8624,86.5524,86.8624,15191.0
2020-06-09 10:50:00,95.3,95.32,95.17,95.19,14392.0,86.8806,86.8988,86.7621,86.7803,14392.0
2020-06-09 10:55:00,95.22,95.22,94.68,94.71,21004.0,86.8077,86.8077,86.3154,86.3427,21004.0
2020-06-09 11:00:00,94.66,94.78,94.57,94.71,28531.0,86.2971,86.4065,86.2151,86.3427,28531.0
2020-06-09 11:05:00,94.74,94.77,94.62,94.62,15823.0,86.3701,86.3974,86.2607,86.2607,15823.0
2020-06-09 11:10:00,94.63,94.9,94.59,94.9,7809.0,86.2698,86.5159,86.2333,86.5159,7809.0
2020-06-09 11:15:00,94.9,95.11,94.87,95.11,15054.0,86.5159,86.7074,86.4886,86.7074,15054.0
2020-06-09 11:20:00,95.1,95.25,95.1,95.18,8933.0,86.6983,86.835,86.6983,86.7712,8933.0
2020-06-09 11:25:00,95.15,95.16,94.95,95.03,10390.0,86.7439,86.753,86.5615,86.6345,10390.0
2020-06-09 11:30:00,95.02,95.19,95.02,95.12,17112.0,86.6253,86.7803,86.6253,86.7165,17112.0
2020-06-09 11:35:00,95.14,95.19,94.96,95.04,10765.0,86.7347,86.7803,86.5706,86.6436,10765.0
2020-06-09 11:40:00,95.04,95.23,95.01,95.23,10436.0,86.6436,86.8168,86.6162,86.8168,10436.0
2020-06-09 11:45:00,95.22,95.31,95.09,95.17,31858.0,86.8077,86.8897,86.6892,86.7621,31858.0
2020-06-09 11:50:00,95.16,95.18,95.07,95.08,13114.0,86.753,86.7712,86.6709,86.68,13114.0
2020-06-09 11:55:00,95.07,95.09,94.83,94.95,21841.0,86.6709,86.6892,86.4521,86.5615,21841.0
2020-06-09 12:00:00,94.95,95.03,94.82,94.83,28520.0,86.5615,86.6345,86.443,86.4521,28520.0
2020-06-09 12:05:00,94.83,95.05,94.82,95.05,9803.0,86.4521,86.6527,86.443,86.6527,9803.0
2020-06-09 12:10:00,95.06,95.18,95.02,95.13,11129.0,86.6618,86.7712,86.6253,86.7256,11129.0
2020-06-09 12:15:00,95.13,95.15,95.07,95.08,14099.0,86.7256,86.7439,86.6709,86.68,14099.0
2020-06-09 12:20:00,95.09,95.22,95.09,95.22,11308.0,86.6892,86.8077,86.6892,86.8077,11308.0
2020-06-09 12:25:00,95.24,95.27,95.19,95.23,11482.0,86.8259,86.8533,86.7803,86.8168,11482.0
2020-06-09 12:30:00,95.24,95.28,95.21,95.25,7051.0,86.8259,86.8624,86.7986,86.835,7051.0
2020-06-09 12:35:00,95.25,95.26,95.09,95.13,9871.0,86.835,86.8441,86.6892,86.7256,9871.0
2020-06-09 12:40:00,95.14,95.23,95.13,95.15,5938.0,86.7347,86.8168,86.7256,86.7439,5938.0
2020-06-09 12:45:00,95.19,95.19,94.93,94.94,12602.0,86.7803,86.7803,86.5433,86.5524,12602.0
2020-06-09 12:50:00,94.96,95.11,94.96,95.09,7706.0,86.5706,86.7074,86.5706,86.6892,7706.0
2020-06-09 12:55:00,95.1,95.3,95.07,95.29,7648.0,86.6983,86.8806,86.6709,86.8715,7648.0
2020-06-09 13:00:00,95.28,95.3,95.21,95.21,9020.0,86.8624,86.8806,86.7986,86.7986,9020.0
2020-06-09 13:05:00,95.22,95.25,95.13,95.14,11014.0,86.8077,86.835,86.7256,86.7347,11014.0
2020-06-09 13:10:00,95.15,95.27,95.15,95.27,12123.0,86.7439,86.8533,86.7439,86.8533,12123.0
2020-06-09 13:15:00,95.25,95.28,95.19,95.27,22705.0,86.835,86.8624,86.7803,86.8533,22705.0
2020-06-09 13:20:00,95.25,95.29,95.11,95.17,15142.0,86.835,86.8715,86.7074,86.7621,15142.0
2020-06-09 13:25:00,95.17,95.25,95.16,95.24,10281.0,86.7621,86.835,86.753,86.8259,10281.0
2020-06-09 13:30:00,95.23,95.23,95.09,95.09,8909.0,86.8168,86.8168,86.6892,86.6892,8909.0
2020-06-09 13:35:00,95.13,95.14,94.93,94.93,9317.0,86.7256,86.7347,86.5433,86.5433,9317.0
2020-06-09 13:40:00,94.94,95.11,94.91,95.07,11645.0,86.5524,86.7074,86.5251,86.6709,11645.0
2020-06-09 13:45:00,95.09,95.1,95.0,95.01,8061.0,86.6892,86.6983,86.6071,86.6162,8061.0
2020-06-09 13:50:00,95.02,95.06,94.93,94.93,6854.0,86.6253,86.6618,86.5433,86.5433,6854.0
2020-06-09 13:55:00,94.95,94.96,94.86,94.91,10417.0,86.5615,86.5706,86.4795,86.5251,10417.0
2020-06-09 14:00:00,94.92,94.96,94.73,94.83,11948.0,86.5342,86.5706,86.361,86.4521,11948.0
2020-06-09 14:05:00,94.84,94.84,94.67,94.69,14230.0,86.4612,86.4612,86.3063,86.3245,14230.0
2020-06-09 14:10:00,94.7,94.99,94.7,94.98,17666.0,86.3336,86.598,86.3336,86.5889,17666.0
2020-06-09 14:15:00,95.01,95.22,95.01,95.13,30880.0,86.6162,86.8077,86.6162,86.7256,30880.0
2020-06-09 14:20:00,95.12,95.3,95.08,95.27,22330.0,86.7165,86.8806,86.68,86.8533,22330.0
2020-06-09 14:25:00,95.29,95.37,95.21,95.26,17229.0,86.8715,86.9444,86.7986,86.8441,17229.0
2020-06-09 14:30:00,95.26,95.41,95.26,95.37,10287.0,86.8441,86.9809,86.8441,86.9444,10287.0
2020-06-09 14:35:00,95.35,95.49,95.23,95.48,22124.0,86.9262,87.0538,86.8168,87.0447,22124.0
2020-06-09 14:40:00,95.47,95.55,95.45,95.51,14854.0,87.0356,87.1085,87.0174,87.0721,14854.0
2020-06-09 14:45:00,95.5,95.75,95.5,95.71,26141.0,87.0629,87.2908,87.0629,87.2544,26141.0
2020-06-09 14:50:00,95.7,95.75,95.64,95.73,11250.0,87.2453,87.2908,87.1906,87.2726,11250.0
2020-06-09 14:55:00,95.72,95.73,95.55,95.68,16831.0,87.2635,87.2726,87.1085,87.227,16831.0
2020-06-09 15:00:00,95.7,95.75,95.59,95.65,22584.0,87.2453,87.2908,87.145,87.1997,22584.0
2020-06-09 15:05:00,95.65,95.82,95.64,95.82,22604.0,87.1997,87.3547,87.1906,87.3547,22604.0
2020-06-09 15:10:00,95.84,96.03,95.83,96.01,33923.0,87.3729,87.5461,87.3638,87.5279,33923.0
2020-06-09 15:15:00,96.03,96.2,96.0,96.2,23498.0,87.5461,87.7011,87.5188,87.7011,23498.0
2020-06-09 15:20:00,96.19,96.33,96.19,96.27,41199.0,87.692,87.8196,87.692,87.7649,41199.0
2020-06-09 15:25:00,96.27,96.49,96.27,96.47,43183.0,87.7649,87.9655,87.7649,87.9472,43183.0
2020-06-09 15:30:00,96.45,96.46,95.97,96.0,49015.0,87.929,87.9381,87.4914,87.5188,49015.0
2020-06-09 15:35:00,95.96,95.97,95.71,95.92,30624.0,87.4823,87.4914,87.2544,87.4458,30624.0
2020-06-09 15:40:00,95.93,96.06,95.88,95.93,33918.0,87.4549,87.5735,87.4094,87.4549,33918.0
2020-06-09 15:45:00,95.91,95.91,95.66,95.75,49087.0,87.4367,87.4367,87.2088,87.2908,49087.0
2020-06-09 15:50:00,95.74,95.81,95.42,95.58,97058.0,87.2817,87.3455,86.99,87.1359,97058.0
2020-06-09 15:55:00,95.58,95.65,95.4,95.43,144331.0,87.1359,87.1997,86.9718,86.9991,144331.0
2020-06-10 09:30:00,95.0,95.42,94.9,94.92,61759.0,86.6071,86.99,86.5159,86.5342,61759.0
2020-06-10 09:35:00,94.76,94.8,94.2,94.24,14948.0,86.3883,86.4248,85.8778,85.9143,14948.0
2020-06-10 09:40:00,94.13,94.2,93.75,93.81,13555.0,85.814,85.8778,85.4675,85.5222,13555.0
2020-06-10 09:45:00,93.8,94.57,93.8,94.51,19829.0,85.5131,86.2151,85.5131,86.1604,19829.0
2020-06-10 09:50:00,94.54,94.58,94.11,94.14,29155.0,86.1877,86.2242,85.7957,85.8231,29155.0
2020-06-10 09:55:00,94.06,94.08,93.85,94.08,18150.0,85.7502,85.7684,85.5587,85.7684,18150.0
2020-06-10 10:00:00,94.1,94.14,93.81,93.89,20672.0,85.7866,85.8231,85.5222,85.5952,20672.0
2020-06-10 10:05:00,93.86,93.97,93.76,93.9,13517.0,85.5678,85.6681,85.4767,85.6043,13517.0
2020-06-10 10:10:00,93.87,93.98,93.45,93.45,39250.0,85.5769,85.6772,85.194,85.194,39250.0
2020-06-10 10:15:00,93.46,93.65,93.16,93.17,10999.0,85.2032,85.3764,84.9297,84.9388,10999.0
2020-06-10 10:20:00,93.16,93.25,92.82,92.92,22275.0,84.9297,85.0117,84.6197,84.7109,22275.0
2020-06-10 10:25:00,92.92,93.24,92.92,93.06,18246.0,84.7109,85.0026,84.7109,84.8385,18246.0
2020-06-10 10:30:00,93.01,93.01,92.72,92.89,25904.0,84.7929,84.7929,84.5285,84.6835,25904.0
2020-06-10 10:35:00,92.94,93.27,92.94,93.27,25004.0,84.7291,85.0299,84.7291,85.0299,25004.0
2020-06-10 10:40:00,93.33,93.38,93.2,93.26,23205.0,85.0846,85.1302,84.9661,85.0208,23205.0
2020-06-10 10:45:00,93.31,93.43,93.14,93.17,11256.0,85.0664,85.1758,84.9114,84.9388,11256.0
2020-06-10 10:50:00,93.2,93.22,92.99,92.99,25707.0,84.9661,84.9844,84.7747,84.7747,25707.0
2020-06-10 10:55:00,93.0,93.18,92.93,93.06,14045.0,84.7838,84.9479,84.72,84.8385,14045.0
2020-06-10 11:00:00,93.03,93.05,92.91,93.04,25855.0,84.8111,84.8294,84.7018,84.8203,25855.0
2020-06-10 11:05:00,93.08,93.25,93.06,93.19,18126.0,84.8567,85.0117,84.8385,84.957,18126.0
2020-06-10 11:10:00,93.19,93.19,92.74,92.84,29776.0,84.957,84.957,84.5468,84.6379,29776.0
2020-06-10 11:15:00,92.82,93.11,92.82,93.09,22046.0,84.6197,84.8841,84.6197,84.8658,22046.0
2020-06-10 11:20:00,93.08,93.17,92.87,93.0,15388.0,84.8567,84.9388,84.6653,84.7838,15388.0
2020-06-10 11:25:00,92.97,93.13,92.97,93.07,28510.0,84.7564,84.9023,84.7564,84.8476,28510.0
2020-06-10 11:30:00,93.06,93.12,92.95,92.98,14746.0,84.8385,84.8932,84.7382,84.7656,14746.0
2020-06-10 11:35:00,92.98,93.2,92.83,93.19,10637.0,84.7656,84.9661,84.6288,84.957,10637.0
2020-06-10 11:40:00,93.27,93.41,93.24,93.31,6007.0,85.0299,85.1576,85.0026,85.0664,6007.0
2020-06-10 11:45:00,93.33,93.35,93.03,93.14,7158.0,85.0846,85.1029,84.8111,84.9114,7158.0
2020-06-10 11:50:00,93.15,93.32,93.12,93.3,7362.0,84.9205,85.0755,84.8932,85.0573,7362.0
2020-06-10 11:55:00,93.31,93.43,93.28,93.43,6401.0,85.0664,85.1758,85.0391,85.1758,6401.0
2020-06-10 12:00:00,93.43,93.55,93.36,93.52,8706.0,85.1758,85.2852,85.112,85.2579,8706.0
2020-06-10 12:05:00,93.45,93.45,93.2,93.26,13475.0,85.194,85.194,84.9661,85.0208,13475.0
2020-06-10 12:10:00,93.26,93.3,93.11,93.29,11609.0,85.0208,85.0573,84.8841,85.0482,11609.0
2020-06-10 12:15:00,93.29,93.41,93.22,93.41,9864.0,85.0482,85.1576,84.9844,85.1576,9864.0
2020-06-10 12:20:00,93.42,93.42,93.32,93.4,7241.0,85.1667,85.1667,85.0755,85.1485,7241.0
2020-06-10 12:25:00,93.38,93.38,93.27,93.29,12083.0,85.1302,85.1302,85.0299,85.0482,12083.0
2020-06-10 12:30:00,93.3,93.37,93.27,93.33,11760.0,85.0573,85.1211,85.0299,85.0846,11760.0
2020-06-10 12:35:00,93.31,93.34,93.25,93.33,16548.0,85.0664,85.0938,85.0117,85.0846,16548.0
2020-06-10 12:40:00,93.32,93.44,93.27,93.44,8743.0,85.0755,85.1849,85.0299,85.1849,8743.0
2020-06-10 12:45:00,93.38,93.38,93.28,93.3,17267.0,85.1302,85.1302,85.0391,85.0573,17267.0
2020-06-10 12:50:00,93.3,93.34,93.23,93.23,5155.0,85.0573,85.0938,84.9935,84.9935,5155.0
2020-06-10 12:55:00,93.25,93.55,93.25,93.47,12229.0,85.0117,85.2852,85.0117,85.2123,12229.0
2020-06-10 13:00:00,93.47,93.47,93.26,93.32,9395.0,85.2123,85.2123,85.0208,85.0755,9395.0
2020-06-10 13:05:00,93.33,93.45,93.31,93.44,5752.0,85.0846,85.194,85.0664,85.1849,5752.0
2020-06-10 13:10:00,93.45,93.5,93.38,93.42,7751.0,85.194,85.2396,85.1302,85.1667,7751.0
2020-06-10 13:15:00,93.44,93.48,93.37,93.47,4293.0,85.1849,85.2214,85.1211,85.2123,4293.0
2020-06-10 13:20:00,93.46,93.46,93.24,93.26,4462.0,85.2032,85.2032,85.0026,85.0208,4462.0
2020-06-10 13:25:00,93.24,93.29,93.17,93.25,9375.0,85.0026,85.0482,84.9388,85.0117,9375.0
2020-06-10 13:30:00,93.2,93.26,93.13,93.14,4674.0,84.9661,85.0208,84.9023,84.9114,4674.0
2020-06-10 13:35:00,93.16,93.22,93.11,93.2,5067.0,84.9297,84.9844,84.8841,84.9661,5067.0
2020-06-10 13:40:00,93.2,93.27,93.17,93.19,5400.0,84.9661,85.0299,84.9388,84.957,5400.0
2020-06-10 13:45:00,93.19,93.27,93.12,93.17,7016.0,84.957,85.0299,84.8932,84.9388,7016.0
2020-06-10 13:50:00,93.15,93.31,93.14,93.31,8125.0,84.9205,85.0664,84.9114,85.0664,8125.0
2020-06-10 13:55:00,93.28,93.33,93.14,93.16,7638.0,85.0391,85.0846,84.9114,84.9297,7638.0
2020-06-10 14:00:00,93.16,93.77,92.87,93.77,16354.0,84.9297,85.4858,84.6653,85.4858,16354.0
2020-06-10 14:05:00,93.77,93.89,93.56,93.57,9572.0,85.4858,85.5952,85.2943,85.3034,9572.0
2020-06-10 14:10:00,93.56,93.77,93.52,93.7,4569.0,85.2943,85.4858,85.2579,85.422,4569.0
2020-06-10 14:15:00,93.72,93.96,93.71,93.88,10029.0,85.4402,85.659,85.4311,85.5861,10029.0
2020-06-10 14:20:00,93.82,93.85,93.47,93.53,20358.0,85.5314,85.5587,85.2123,85.267,20358.0
2020-06-10 14:25:00,93.54,93.73,93.52,93.7,6522.0,85.2761,85.4493,85.2579,85.422,6522.0
2020-06-10 14:30:00,93.68,93.68,93.26,93.26,13656.0,85.4037,85.4037,85.0208,85.0208,13656.0
2020-06-10 14:35:00,93.27,93.4,93.11,93.11,14058.0,85.0299,85.1485,84.8841,84.8841,14058.0
2020-06-10 14:40:00,93.05,93.22,92.7,93.22,24171.0,84.8294,84.9844,84.5103,84.9844,24171.0
2020-06-10 14:45:00,93.22,93.32,92.91,92.94,18170.0,84.9844,85.0755,84.7018,84.7291,18170.0
2020-06-10 14:50:00,92.94,92.97,92.31,92.41,21832.0,84.7291,84.7564,84.1548,84.2459,21832.0
2020-06-10 14:55:00,92.41,92.59,92.33,92.55,24282.0,84.2459,84.41,84.173,84.3736,24282.0
2020-06-10 15:00:00,92.52,92.54,92.16,92.24,38991.0,84.3462,84.3644,84.018,84.0909,38991.0
2020-06-10 15:05:00,92.22,92.84,92.22,92.7,23551.0,84.0727,84.6379,84.0727,84.5103,23551.0
2020-06-10 15:10:00,92.73,92.84,92.59,92.75,15289.0,84.5377,84.6379,84.41,84.5559,15289.0
2020-06-10 15:15:00,92.76,92.86,92.61,92.78,11975.0,84.565,84.6562,84.4283,84.5832,11975.0
2020-06-10 15:20:00,92.79,92.8,92.42,92.49,18726.0,84.5924,84.6015,84.255,84.3189,18726.0
2020-06-10 15:25:00,92.49,93.07,92.43,93.07,29514.0,84.3189,84.8476,84.2642,84.8476,29514.0
2020-06-10 15:30:00,93.09,93.12,92.81,92.81,19481.0,84.8658,84.8932,84.6106,84.6106,19481.0
2020-06-10 15:35:00,92.8,92.8,92.59,92.77,23883.0,84.6015,84.6015,84.41,84.5741,23883.0
2020-06-10 15:40:00,92.74,92.74,92.38,92.44,28838.0,84.5468,84.5468,84.2186,84.2733,28838.0
2020-06-10 15:45:00,92.41,92.44,92.01,92.31,29716.0,84.2459,84.2733,83.8813,84.1548,29716.0
2020-06-10 15:50:00,92.25,92.46,92.12,92.16,52133.0,84.1001,84.2915,83.9815,84.018,52133.0
2020-06-10 15:55:00,92.16,92.25,91.98,91.98,83503.0,84.018,84.1001,83.8539,83.8539,83503.0
2020-06-11 09:30:00,88.16,88.42,87.74,88.12,72616.0,80.3714,80.6084,79.9885,80.3349,72616.0
2020-06-11 09:35:00,87.95,88.38,87.41,87.57,14829.0,80.1799,80.572,79.6877,79.8335,14829.0
2020-06-11 09:40:00,87.42,87.59,86.89,87.27,48410.0,79.6968,79.8518,79.2136,79.56,48410.0
2020-06-11 09:45:00,87.27,87.97,87.21,87.6,15666.0,79.56,80.1982,79.5053,79.8609,15666.0
2020-06-11 09:50:00,87.67,88.23,87.41,88.21,21535.0,79.9247,80.4352,79.6877,80.417,21535.0
2020-06-11 09:55:00,88.18,88.4,88.0,88.22,39102.0,80.3896,80.5902,80.2255,80.4261,39102.0
2020-06-11 10:00:00,88.24,88.4,87.72,87.75,24296.0,80.4443,80.5902,79.9703,79.9976,24296.0
2020-06-11 10:05:00,87.73,87.86,87.53,87.62,14075.0,79.9794,80.0979,79.7971,79.8791,14075.0
2020-06-11 10:10:00,87.58,88.15,87.52,87.81,19525.0,79.8426,80.3623,79.7879,80.0523,19525.0
2020-06-11 10:15:00,87.84,87.9,87.72,87.75,16413.0,80.0797,80.1344,79.9703,79.9976,16413.0
2020-06-11 10:20:00,87.82,88.01,87.82,87.89,21248.0,80.0614,80.2346,80.0614,80.1252,21248.0
2020-06-11 10:25:00,87.86,87.88,87.68,87.73,17860.0,80.0979,80.1161,79.9338,79.9794,17860.0
2020-06-11 10:30:00,87.78,88.25,87.76,88.09,9867.0,80.025,80.4534,80.0067,80.3076,9867.0
2020-06-11 10:35:00,88.07,88.25,87.93,88.25,7814.0,80.2893,80.4534,80.1617,80.4534,7814.0
2020-06-11 10:40:00,88.18,88.18,87.75,87.76,7649.0,80.3896,80.3896,79.9976,80.0067,7649.0
2020-06-11 10:45:00,87.73,87.76,87.27,87.29,9574.0,79.9794,80.0067,79.56,79.5783,9574.0
2020-06-11 10:50:00,87.31,87.75,87.31,87.74,24301.0,79.5965,79.9976,79.5965,79.9885,24301.0
2020-06-11 10:55:00,87.72,87.74,87.46,87.54,13070.0,79.9703,79.9885,79.7332,79.8062,13070.0
2020-06-11 11:00:00,87.56,87.74,87.42,87.73,32271.0,79.8244,79.9885,79.6968,79.9794,32271.0
2020-06-11 11:05:00,87.71,87.92,87.64,87.64,16773.0,79.9612,80.1526,79.8973,79.8973,16773.0
2020-06-11 11:10:00,87.55,87.59,87.44,87.56,8408.0,79.8153,79.8518,79.715,79.8244,8408.0
2020-06-11 11:15:00,87.55,87.82,87.54,87.82,8925.0,79.8153,80.0614,79.8062,80.0614,8925.0
2020-06-11 11:20:00,87.77,87.79,87.58,87.58,5647.0,80.0159,80.0341,79.8426,79.8426,5647.0
2020-06-11 11:25:00,87.49,87.49,87.32,87.37,4967.0,79.7606,79.7606,79.6056,79.6512,4967.0
2020-06-11 11:30:00,87.42,87.5,87.3,87.3,7281.0,79.6968,79.7697,79.5874,79.5874,7281.0
2020-06-11 11:35:00,87.27,87.3,87.13,87.13,8468.0,79.56,79.5874,79.4324,79.4324,8468.0
2020-06-11 11:40:00,87.16,87.3,87.04,87.28,13721.0,79.4597,79.5874,79.3503,79.5691,13721.0
2020-06-11 11:45:00,87.24,87.24,86.95,87.07,8748.0,79.5327,79.5327,79.2683,79.3777,8748.0
2020-06-11 11:50:00,87.01,87.18,86.96,87.17,6904.0,79.323,79.478,79.2774,79.4689,6904.0
2020-06-11 11:55:00,87.13,87.24,87.02,87.24,6565.0,79.4324,79.5327,79.3321,79.5327,6565.0
2020-06-11 12:00:00,87.14,87.18,86.85,86.98,14600.0,79.4415,79.478,79.1771,79.2956,14600.0
2020-06-11 12:05:00,87.03,87.06,86.77,86.77,8526.0,79.3412,79.3686,79.1042,79.1042,8526.0
2020-06-11 12:10:00,86.8,86.86,86.66,86.67,14762.0,79.1315,79.1862,79.0039,79.013,14762.0
2020-06-11 12:15:00,86.69,86.69,86.44,86.55,15676.0,79.0313,79.0313,78.8034,78.9036,15676.0
2020-06-11 12:20:00,86.6,86.76,86.53,86.53,20254.0,78.9492,79.0951,78.8854,78.8854,20254.0
2020-06-11 12:25:00,86.51,86.52,86.26,86.45,31713.0,78.8672,78.8763,78.6393,78.8125,31713.0
2020-06-11 12:30:00,86.43,87.06,86.43,86.86,11743.0,78.7942,79.3686,78.7942,79.1862,11743.0
2020-06-11 12:35:00,86.81,86.96,86.65,86.69,7313.0,79.1407,79.2774,78.9948,79.0313,7313.0
2020-06-11 12:40:00,86.73,86.73,86.42,86.45,8777.0,79.0677,79.0677,78.7851,78.8125,8777.0
2020-06-11 12:45:00,86.48,86.66,86.34,86.42,15596.0,78.8398,79.0039,78.7122,78.7851,15596.0
2020-06-11 12:50:00,86.37,86.49,86.15,86.15,7512.0,78.7395,78.8489,78.539,78.539,7512.0
2020-06-11 12:55:00,86.13,86.49,86.13,86.48,6928.0,78.5207,78.8489,78.5207,78.8398,6928.0
2020-06-11 13:00:00,86.49,86.99,86.49,86.99,5089.0,78.8489,79.3048,78.8489,79.3048,5089.0
2020-06-11 13:05:00,86.95,86.98,86.7,86.87,5463.0,79.2683,79.2956,79.0404,79.1954,5463.0
2020-06-11 13:10:00,86.82,86.91,86.66,86.84,5382.0,79.1498,79.2318,79.0039,79.168,5382.0
2020-06-11 13:15:00,86.85,86.89,86.69,86.69,6365.0,79.1771,79.2136,79.0313,79.0313,6365.0
2020-06-11 13:20:00,86.76,86.86,86.7,86.82,5652.0,79.0951,79.1862,79.0404,79.1498,5652.0
2020-06-11 13:25:00,86.75,86.81,86.51,86.51,6325.0,79.086,79.1407,78.8672,78.8672,6325.0
2020-06-11 13:30:00,86.5,86.71,86.44,86.71,8322.0,78.8581,79.0495,78.8034,79.0495,8322.0
2020-06-11 13:35:00,86.68,86.68,86.41,86.41,7248.0,79.0221,79.0221,78.776,78.776,7248.0
2020-06-11 13:40:00,86.42,86.48,86.25,86.27,6735.0,78.7851,78.8398,78.6301,78.6484,6735.0
2020-06-11 13:45:00,86.25,86.33,86.11,86.27,8492.0,78.6301,78.7031,78.5025,78.6484,8492.0
2020-06-11 13:50:00,86.27,86.53,86.27,86.48,10060.0,78.6484,78.8854,78.6484,78.8398,10060.0
2020-06-11 13:55:00,86.48,86.62,86.43,86.61,9982.0,78.8398,78.9674,78.7942,78.9583,9982.0
2020-06-11 14:00:00,86.56,86.56,86.08,86.1,6480.0,78.9127,78.9127,78.4752,78.4934,6480.0
2020-06-11 14:05:00,86.12,86.36,86.09,86.13,7121.0,78.5116,78.7304,78.4843,78.5207,7121.0
2020-06-11 14:10:00,86.1,86.19,85.92,86.01,9667.0,78.4934,78.5754,78.3293,78.4113,9667.0
2020-06-11 14:15:00,86.02,86.09,85.96,85.97,6242.0,78.4205,78.4843,78.3658,78.3749,6242.0
2020-06-11 14:20:00,85.96,86.23,85.95,86.11,9560.0,78.3658,78.6119,78.3566,78.5025,9560.0
2020-06-11 14:25:00,86.12,86.29,86.03,86.13,10311.0,78.5116,78.6666,78.4296,78.5207,10311.0
2020-06-11 14:30:00,86.08,86.16,85.75,85.83,14142.0,78.4752,78.5481,78.1743,78.2472,14142.0
2020-06-11 14:35:00,85.86,85.89,85.6,85.66,11772.0,78.2746,78.3019,78.0376,78.0923,11772.0
2020-06-11 14:40:00,85.6,85.69,85.37,85.58,8576.0,78.0376,78.1196,77.8279,78.0193,8576.0
2020-06-11 14:45:00,85.56,85.66,85.46,85.52,17494.0,78.0011,78.0923,77.9099,77.9646,17494.0
2020-06-11 14:50:00,85.51,85.54,85.26,85.37,12439.0,77.9555,77.9829,77.7276,77.8279,12439.0
2020-06-11 14:55:00,85.28,85.49,85.03,85.24,18841.0,77.7458,77.9373,77.5179,77.7094,18841.0
2020-06-11 15:00:00,85.26,85.62,85.09,85.57,20917.0,77.7276,78.0558,77.5726,78.0102,20917.0
2020-06-11 15:05:00,85.62,85.75,85.4,85.62,17318.0,78.0558,78.1743,77.8552,78.0558,17318.0
2020-06-11 15:10:00,85.56,85.79,85.45,85.47,12793.0,78.0011,78.2108,77.9008,77.919,12793.0
2020-06-11 15:15:00,85.42,85.63,85.29,85.55,19443.0,77.8735,78.0649,77.7549,77.992,19443.0
2020-06-11 15:20:00,85.56,85.57,85.22,85.22,17121.0,78.0011,78.0102,77.6911,77.6911,17121.0
2020-06-11 15:25:00,85.22,85.38,85.11,85.34,21473.0,77.6911,77.837,77.5909,77.8005,21473.0
2020-06-11 15:30:00,85.31,85.38,84.97,85.34,33052.0,77.7732,77.837,77.4632,77.8005,33052.0
2020-06-11 15:35:00,85.3,85.61,85.12,85.59,29967.0,77.7641,78.0467,77.6,78.0284,29967.0
2020-06-11 15:40:00,85.56,86.05,85.53,86.0,38957.0,78.0011,78.4478,77.9737,78.4022,38957.0
2020-06-11 15:45:00,85.97,86.0,85.48,85.52,40040.0,78.3749,78.4022,77.9282,77.9646,40040.0
2020-06-11 15:50:00,85.5,85.5,85.16,85.35,61462.0,77.9464,77.9464,77.6364,77.8096,61462.0
2020-06-11 15:55:00,85.37,85.4,85.1,85.18,112626.0,77.8279,77.8552,77.5817,77.6547,112626.0
2020-06-12 09:30:00,88.45,88.45,87.55,88.06,41328.0,80.6358,80.6358,79.8153,80.2802,41328.0
2020-06-12 09:35:00,88.06,88.4,87.86,88.4,22633.0,80.2802,80.5902,80.0979,80.5902,22633.0
2020-06-12 09:40:00,88.38,88.66,88.2,88.29,8183.0,80.572,80.8272,80.4079,80.4899,8183.0
2020-06-12 09:45:00,88.26,88.35,87.82,87.91,19473.0,80.4626,80.5446,80.0614,80.1435,19473.0
2020-06-12 09:50:00,87.81,87.97,87.27,87.27,9334.0,80.0523,80.1982,79.56,79.56,9334.0
2020-06-12 09:55:00,87.26,87.47,87.14,87.39,8487.0,79.5509,79.7424,79.4415,79.6694,8487.0
2020-06-12 10:00:00,87.34,87.84,87.33,87.76,8311.0,79.6238,80.0797,79.6147,80.0067,8311.0
2020-06-12 10:05:00,87.78,87.79,87.2,87.23,10500.0,80.025,80.0341,79.4962,79.5236,10500.0
2020-06-12 10:10:00,87.2,87.33,86.82,86.82,6277.0,79.4962,79.6147,79.1498,79.1498,6277.0
2020-06-12 10:15:00,86.88,87.07,86.8,86.98,6716.0,79.2045,79.3777,79.1315,79.2956,6716.0
2020-06-12 10:20:00,86.95,87.0,86.8,86.86,12208.0,79.2683,79.3139,79.1315,79.1862,12208.0
2020-06-12 10:25:00,86.77,86.8,86.3,86.41,9007.0,79.1042,79.1315,78.6757,78.776,9007.0
2020-06-12 10:30:00,86.39,86.41,86.19,86.3,6841.0,78.7578,78.776,78.5754,78.6757,6841.0
2020-06-12 10:35:00,86.17,86.28,85.78,85.78,11579.0,78.5572,78.6575,78.2017,78.2017,11579.0
2020-06-12 10:40:00,85.86,86.26,85.85,86.13,5887.0,78.2746,78.6393,78.2655,78.5207,5887.0
2020-06-12 10:45:00,86.16,86.45,86.12,86.32,6618.0,78.5481,78.8125,78.5116,78.694,6618.0
2020-06-12 10:50:00,86.23,86.28,85.46,85.51,18676.0,78.6119,78.6575,77.9099,77.9555,18676.0
2020-06-12 10:55:00,85.55,85.6,85.1,85.13,14366.0,77.992,78.0376,77.5817,77.6091,14366.0
2020-06-12 11:00:00,85.16,85.34,84.67,84.79,13265.0,77.6364,77.8005,77.1897,77.2991,13265.0
2020-06-12 11:05:00,84.67,85.8,84.66,85.59,9303.0,77.1897,78.2199,77.1806,78.0284,9303.0
2020-06-12 11:10:00,85.59,85.63,85.07,85.07,13588.0,78.0284,78.0649,77.5544,77.5544,13588.0
2020-06-12 11:15:00,85.01,85.26,84.47,84.47,6774.0,77.4997,77.7276,77.0074,77.0074,6774.0
2020-06-12 11:20:00,84.56,84.8,84.29,84.38,18930.0,77.0894,77.3082,76.8433,76.9253,18930.0
2020-06-12 11:25:00,84.39,85.35,84.38,85.14,7734.0,76.9345,77.8096,76.9253,77.6182,7734.0
2020-06-12 11:30:00,85.13,85.54,84.92,85.54,14402.0,77.6091,77.9829,77.4176,77.9829,14402.0
2020-06-12 11:35:00,85.5,85.96,85.43,85.96,7923.0,77.9464,78.3658,77.8826,78.3658,7923.0
2020-06-12 11:40:00,85.91,86.05,85.56,85.56,10593.0,78.3202,78.4478,78.0011,78.0011,10593.0
2020-06-12 11:45:00,85.59,85.94,85.59,85.87,6558.0,78.0284,78.3475,78.0284,78.2837,6558.0
2020-06-12 11:50:00,85.86,85.9,85.57,85.78,4528.0,78.2746,78.3111,78.0102,78.2017,4528.0
2020-06-12 11:55:00,85.81,86.34,85.71,86.34,14967.0,78.229,78.7122,78.1378,78.7122,14967.0
2020-06-12 12:00:00,86.41,86.47,86.1,86.39,6402.0,78.776,78.8307,78.4934,78.7578,6402.0
2020-06-12 12:05:00,86.5,86.56,86.31,86.31,6464.0,78.8581,78.9127,78.6848,78.6848,6464.0
2020-06-12 12:10:00,86.29,86.43,86.16,86.3,4796.0,78.6666,78.7942,78.5481,78.6757,4796.0
2020-06-12 12:15:00,86.28,86.45,86.2,86.39,4902.0,78.6575,78.8125,78.5846,78.7578,4902.0
2020-06-12 12:20:00,86.39,86.41,85.83,85.85,9046.0,78.7578,78.776,78.2472,78.2655,9046.0
2020-06-12 12:25:00,85.85,86.12,85.78,86.08,7331.0,78.2655,78.5116,78.2017,78.4752,7331.0
2020-06-12 12:30:00,85.99,86.0,85.71,85.73,6312.0,78.3931,78.4022,78.1378,78.1561,6312.0
2020-06-12 12:35:00,85.75,85.86,85.66,85.77,6870.0,78.1743,78.2746,78.0923,78.1925,6870.0
2020-06-12 12:40:00,85.78,85.97,85.73,85.78,11322.0,78.2017,78.3749,78.1561,78.2017,11322.0
2020-06-12 12:45:00,85.81,85.82,85.46,85.64,12493.0,78.229,78.2381,77.9099,78.074,12493.0
2020-06-12 12:50:00,85.67,85.9,85.67,85.9,6229.0,78.1014,78.3111,78.1014,78.3111,6229.0
2020-06-12 12:55:00,85.85,85.97,85.83,85.92,4301.0,78.2655,78.3749,78.2472,78.3293,4301.0
2020-06-12 13:00:00,85.91,85.91,85.34,85.37,6200.0,78.3202,78.3202,77.8005,77.8279,6200.0
2020-06-12 13:05:00,85.39,85.53,85.35,85.44,6423.0,77.8461,77.9737,77.8096,77.8917,6423.0
2020-06-12 13:10:00,85.44,85.47,85.32,85.39,4873.0,77.8917,77.919,77.7823,77.8461,4873.0
2020-06-12 13:15:00,85.38,85.4,85.15,85.31,7730.0,77.837,77.8552,77.6273,77.7732,7730.0
2020-06-12 13:20:00,85.3,85.5,85.04,85.13,6859.0,77.7641,77.9464,77.527,77.6091,6859.0
2020-06-12 13:25:00,85.15,85.37,85.15,85.19,7691.0,77.6273,77.8279,77.6273,77.6638,7691.0
2020-06-12 13:30:00,85.14,85.27,84.81,84.81,5522.0,77.6182,77.7367,77.3174,77.3174,5522.0
2020-06-12 13:35:00,84.82,85.0,84.56,84.66,10120.0,77.3265,77.4906,77.0894,77.1806,10120.0
2020-06-12 13:40:00,84.64,84.94,84.53,84.7,7734.0,77.1624,77.4359,77.0621,77.2171,7734.0
2020-06-12 13:45:00,84.68,84.68,84.23,84.31,10336.0,77.1988,77.1988,76.7886,76.8615,10336.0
2020-06-12 13:50:00,84.36,84.36,84.06,84.32,5767.0,76.9071,76.9071,76.6336,76.8706,5767.0
2020-06-12 13:55:00,84.35,84.52,84.06,84.1,5787.0,76.898,77.053,76.6336,76.6701,5787.0
2020-06-12 14:00:00,84.03,84.56,83.95,84.4,14600.0,76.6063,77.0894,76.5333,76.9436,14600.0
2020-06-12 14:05:00,84.35,84.42,84.15,84.25,10907.0,76.898,76.9618,76.7157,76.8068,10907.0
2020-06-12 14:10:00,84.35,85.04,84.35,84.82,9093.0,76.898,77.527,76.898,77.3265,9093.0
2020-06-12 14:15:00,84.66,84.91,84.51,84.64,9632.0,77.1806,77.4085,77.0439,77.1624,9632.0
2020-06-12 14:20:00,84.62,84.63,84.36,84.53,3806.0,77.1441,77.1533,76.9071,77.0621,3806.0
2020-06-12 14:25:00,84.59,84.79,84.51,84.67,3840.0,77.1168,77.2991,77.0439,77.1897,3840.0
2020-06-12 14:30:00,84.66,85.37,84.65,85.12,12144.0,77.1806,77.8279,77.1715,77.6,12144.0
2020-06-12 14:35:00,85.18,85.18,84.74,84.82,7368.0,77.6547,77.6547,77.2535,77.3265,7368.0
2020-06-12 14:40:00,84.87,84.87,84.47,84.47,8441.0,77.3721,77.3721,77.0074,77.0074,8441.0
2020-06-12 14:45:00,84.53,84.94,84.53,84.66,12249.0,77.0621,77.4359,77.0621,77.1806,12249.0
2020-06-12 14:50:00,84.69,84.91,84.52,84.91,16451.0,77.208,77.4085,77.053,77.4085,16451.0
2020-06-12 14:55:00,84.97,85.07,84.77,84.99,18157.0,77.4632,77.5544,77.2809,77.4815,18157.0
2020-06-12 15:00:00,85.04,85.51,85.04,85.35,9866.0,77.527,77.9555,77.527,77.8096,9866.0
2020-06-12 15:05:00,85.29,85.78,85.27,85.58,21586.0,77.7549,78.2017,77.7367,78.0193,21586.0
2020-06-12 15:10:00,85.54,85.76,85.49,85.76,21056.0,77.9829,78.1834,77.9373,78.1834,21056.0
2020-06-12 15:15:00,85.75,85.75,85.02,85.17,17063.0,78.1743,78.1743,77.5088,77.6456,17063.0
2020-06-12 15:20:00,85.16,85.19,84.77,84.81,12047.0,77.6364,77.6638,77.2809,77.3174,12047.0
2020-06-12 15:25:00,84.81,84.99,84.63,84.9,14533.0,77.3174,77.4815,77.1533,77.3994,14533.0
2020-06-12 15:30:00,84.93,85.09,84.69,85.09,28011.0,77.4268,77.5726,77.208,77.5726,28011.0
2020-06-12 15:35:00,85.09,85.5,85.07,85.4,19346.0,77.5726,77.9464,77.5544,77.8552,19346.0
2020-06-12 15:40:00,85.44,85.66,85.41,85.64,28126.0,77.8917,78.0923,77.8643,78.074,28126.0
2020-06-12 15:45:00,85.66,86.33,85.66,86.33,48532.0,78.0923,78.7031,78.0923,78.7031,48532.0
2020-06-12 15:50:00,86.31,86.47,85.84,86.04,61372.0,78.6848,78.8307,78.2564,78.4387,61372.0
2020-06-12 15:55:00,86.02,86.25,85.95,85.99,115565.0,78.4205,78.6301,78.3566,78.3931,115565.0
2020-06-15 09:30:00,83.33,83.59,82.98,83.25,42277.0,75.9681,76.2051,75.649,75.8952,42277.0
2020-06-15 09:35:00,83.06,83.94,83.06,83.83,14062.0,75.722,76.5242,75.722,76.4239,14062.0
2020-06-15 09:40:00,83.76,84.1,83.67,84.07,8453.0,76.3601,76.6701,76.2781,76.6427,8453.0
2020-06-15 09:45:00,84.08,84.34,84.05,84.3,7887.0,76.6518,76.8889,76.6245,76.8524,7887.0
2020-06-15 09:50:00,84.17,84.44,84.1,84.41,11140.0,76.7339,76.98,76.6701,76.9527,11140.0
2020-06-15 09:55:00,84.29,84.45,84.18,84.26,15673.0,76.8433,76.9892,76.743,76.8159,15673.0
2020-06-15 10:00:00,84.32,84.83,84.18,84.73,17322.0,76.8706,77.3356,76.743,77.2444,17322.0
2020-06-15 10:05:00,84.81,84.94,84.74,84.92,12950.0,77.3174,77.4359,77.2535,77.4176,12950.0
2020-06-15 10:10:00,84.92,85.16,84.84,85.06,9874.0,77.4176,77.6364,77.3447,77.5453,9874.0
2020-06-15 10:15:00,85.14,85.15,84.85,85.07,17414.0,77.6182,77.6273,77.3538,77.5544,17414.0
2020-06-15 10:20:00,85.08,85.09,84.81,84.83,9626.0,77.5635,77.5726,77.3174,77.3356,9626.0
2020-06-15 10:25:00,84.9,85.12,84.72,84.74,10089.0,77.3994,77.6,77.2353,77.2535,10089.0
2020-06-15 10:30:00,84.76,84.99,84.65,84.98,12253.0,77.2718,77.4815,77.1715,77.4723,12253.0
2020-06-15 10:35:00,84.98,85.16,84.83,84.84,14397.0,77.4723,77.6364,77.3356,77.3447,14397.0
2020-06-15 10:40:00,84.78,84.88,84.69,84.82,18631.0,77.29,77.3812,77.208,77.3265,18631.0
2020-06-15 10:45:00,84.82,85.34,84.81,85.3,15308.0,77.3265,77.8005,77.3174,77.7641,15308.0
2020-06-15 10:50:00,85.26,85.59,85.2,85.45,8812.0,77.7276,78.0284,77.6729,77.9008,8812.0
2020-06-15 10:55:00,85.42,85.54,85.32,85.32,7912.0,77.8735,77.9829,77.7823,77.7823,7912.0
2020-06-15 11:00:00,85.3,85.81,85.19,85.76,6471.0,77.7641,78.229,77.6638,78.1834,6471.0
2020-06-15 11:05:00,85.78,86.21,85.75,86.03,27471.0,78.2017,78.5937,78.1743,78.4296,27471.0
2020-06-15 11:10:00,86.01,86.22,85.95,86.13,19780.0,78.4113,78.6028,78.3566,78.5207,19780.0
2020-06-15 11:15:00,86.1,86.1,85.69,85.75,9850.0,78.4934,78.4934,78.1196,78.1743,9850.0
2020-06-15 11:20:00,85.7,85.84,85.6,85.84,7612.0,78.1287,78.2564,78.0376,78.2564,7612.0
2020-06-15 11:25:00,85.99,85.99,85.48,85.48,10547.0,78.3931,78.3931,77.9282,77.9282,10547.0
2020-06-15 11:30:00,85.48,85.65,85.2,85.2,11068.0,77.9282,78.0831,77.6729,77.6729,11068.0
2020-06-15 11:35:00,85.25,85.49,85.2,85.41,8255.0,77.7185,77.9373,77.6729,77.8643,8255.0
2020-06-15 11:40:00,85.42,85.57,85.18,85.18,9211.0,77.8735,78.0102,77.6547,77.6547,9211.0
2020-06-15 11:45:00,85.17,85.19,84.97,85.17,6352.0,77.6456,77.6638,77.4632,77.6456,6352.0
2020-06-15 11:50:00,85.22,85.38,85.06,85.1,11690.0,77.6911,77.837,77.5453,77.5817,11690.0
2020-06-15 11:55:00,85.13,85.42,85.11,85.31,14480.0,77.6091,77.8735,77.5909,77.7732,14480.0
2020-06-15 12:00:00,85.27,85.65,85.22,85.44,59609.0,77.7367,78.0831,77.6911,77.8917,59609.0
2020-06-15 12:05:00,85.44,85.74,85.43,85.6,9997.0,77.8917,78.1652,77.8826,78.0376,9997.0
2020-06-15 12:10:00,85.56,85.63,85.53,85.56,18345.0,78.0011,78.0649,77.9737,78.0011,18345.0
2020-06-15 12:15:00,85.6,85.86,85.58,85.79,42475.0,78.0376,78.2746,78.0193,78.2108,42475.0
2020-06-15 12:20:00,85.77,86.03,85.66,86.03,40525.0,78.1925,78.4296,78.0923,78.4296,40525.0
2020-06-15 12:25:00,86.04,86.05,85.85,85.88,12806.0,78.4387,78.4478,78.2655,78.2928,12806.0
2020-06-15 12:30:00,85.91,85.98,85.75,85.78,27959.0,78.3202,78.384,78.1743,78.2017,27959.0
2020-06-15 12:35:00,85.77,85.99,85.77,85.97,13587.0,78.1925,78.3931,78.1925,78.3749,13587.0
2020-06-15 12:40:00,85.97,85.99,85.82,85.82,12235.0,78.3749,78.3931,78.2381,78.2381,12235.0
2020-06-15 12:45:00,85.85,86.07,85.81,86.06,16221.0,78.2655,78.466,78.229,78.4569,16221.0
2020-06-15 12:50:00,86.05,86.2,86.01,86.2,30272.0,78.4478,78.5846,78.4113,78.5846,30272.0
2020-06-15 12:55:00,86.2,86.24,86.04,86.18,17651.0,78.5846,78.621,78.4387,78.5663,17651.0
2020-06-15 13:00:00,86.18,86.34,86.05,86.34,22301.0,78.5663,78.7122,78.4478,78.7122,22301.0
2020-06-15 13:05:00,86.34,86.49,86.26,86.48,31154.0,78.7122,78.8489,78.6393,78.8398,31154.0
2020-06-15 13:10:00,86.47,86.54,86.36,86.47,13922.0,78.8307,78.8945,78.7304,78.8307,13922.0
2020-06-15 13:15:00,86.46,86.59,86.38,86.4,12514.0,78.8216,78.9401,78.7487,78.7669,12514.0
2020-06-15 13:20:00,86.37,86.52,86.09,86.14,10863.0,78.7395,78.8763,78.4843,78.5299,10863.0
2020-06-15 13:25:00,86.2,86.22,86.04,86.17,9877.0,78.5846,78.6028,78.4387,78.5572,9877.0
2020-06-15 13:30:00,86.16,86.16,85.87,85.95,16305.0,78.5481,78.5481,78.2837,78.3566,16305.0
2020-06-15 13:35:00,85.96,86.11,85.94,86.07,18177.0,78.3658,78.5025,78.3475,78.466,18177.0
2020-06-15 13:40:00,86.08,86.11,85.8,85.88,13571.0,78.4752,78.5025,78.2199,78.2928,13571.0
2020-06-15 13:45:00,85.87,85.95,85.73,85.73,10113.0,78.2837,78.3566,78.1561,78.1561,10113.0
2020-06-15 13:50:00,85.73,86.15,85.73,86.03,14064.0,78.1561,78.539,78.1561,78.4296,14064.0
2020-06-15 13:55:00,86.0,86.06,85.85,85.87,13566.0,78.4022,78.4569,78.2655,78.2837,13566.0
2020-06-15 14:00:00,85.91,87.04,85.9,86.99,21562.0,78.3202,79.3503,78.3111,79.3048,21562.0
2020-06-15 14:05:00,87.02,87.36,86.99,87.23,17786.0,79.3321,79.6421,79.3048,79.5236,17786.0
2020-06-15 14:10:00,87.28,87.4,86.98,87.32,27803.0,79.5691,79.6785,79.2956,79.6056,27803.0
2020-06-15 14:15:00,87.27,87.83,87.27,87.7,19853.0,79.56,80.0705,79.56,79.952,19853.0
2020-06-15 14:20:00,87.79,87.85,87.42,87.79,28422.0,80.0341,80.0888,79.6968,80.0341,28422.0
2020-06-15 14:25:00,87.78,87.82,87.63,87.74,15686.0,80.025,80.0614,79.8882,79.9885,15686.0
2020-06-15 14:30:00,87.76,87.86,87.21,87.27,33616.0,80.0067,80.0979,79.5053,79.56,33616.0
2020-06-15 14:35:00,87.37,87.54,87.28,87.53,18176.0,79.6512,79.8062,79.5691,79.7971,18176.0
2020-06-15 14:40:00,87.51,87.69,87.33,87.33,21792.0,79.7788,79.9429,79.6147,79.6147,21792.0
2020-06-15 14:45:00,87.35,87.5,87.23,87.37,15537.0,79.633,79.7697,79.5236,79.6512,15537.0
2020-06-15 14:50:00,87.4,87.41,86.94,86.98,19432.0,79.6785,79.6877,79.2592,79.2956,19432.0
2020-06-15 14:55:00,86.97,87.08,86.77,86.89,48730.0,79.2865,79.3868,79.1042,79.2136,48730.0
2020-06-15 15:00:00,86.89,87.3,86.85,87.16,24368.0,79.2136,79.5874,79.1771,79.4597,24368.0
2020-06-15 15:05:00,87.16,87.16,86.85,87.02,16739.0,79.4597,79.4597,79.1771,79.3321,16739.0
2020-06-15 15:10:00,87.04,87.21,87.0,87.14,15854.0,79.3503,79.5053,79.3139,79.4415,15854.0
2020-06-15 15:15:00,87.13,87.19,86.9,86.9,12880.0,79.4324,79.4871,79.2227,79.2227,12880.0
2020-06-15 15:20:00,86.9,86.92,86.64,86.84,13296.0,79.2227,79.2409,78.9857,79.168,13296.0
2020-06-15 15:25:00,86.88,86.96,86.27,86.28,25206.0,79.2045,79.2774,78.6484,78.6575,25206.0
2020-06-15 15:30:00,86.24,86.3,85.85,86.03,25278.0,78.621,78.6757,78.2655,78.4296,25278.0
2020-06-15 15:35:00,86.04,86.23,85.73,86.15,23430.0,78.4387,78.6119,78.1561,78.539,23430.0
2020-06-15 15:40:00,86.14,86.33,85.96,86.26,26595.0,78.5299,78.7031,78.3658,78.6393,26595.0
2020-06-15 15:45:00,86.25,86.52,86.14,86.26,47902.0,78.6301,78.8763,78.5299,78.6393,47902.0
2020-06-15 15:50:00,86.26,86.6,86.16,86.53,78006.0,78.6393,78.9492,78.5481,78.8854,78006.0
2020-06-15 15:55:00,86.54,86.8,86.44,86.68,158347.0,78.8945,79.1315,78.8034,79.0221,158347.0
2020-06-16 09:30:00,90.01,90.44,89.77,90.14,62969.0,82.058,82.45,81.8392,82.1765,62969.0
2020-06-16 09:35:00,90.13,90.93,89.91,90.87,12031.0,82.1674,82.8967,81.9668,82.842,12031.0
2020-06-16 09:40:00,90.89,90.97,90.49,90.5,23792.0,82.8602,82.9331,82.4955,82.5047,23792.0
2020-06-16 09:45:00,90.63,90.86,90.36,90.36,21818.0,82.6232,82.8329,82.377,82.377,21818.0
2020-06-16 09:50:00,90.37,90.48,89.88,89.89,31037.0,82.3862,82.4864,81.9394,81.9486,31037.0
2020-06-16 09:55:00,89.98,90.22,89.93,90.11,18779.0,82.0306,82.2494,81.985,82.1491,18779.0
2020-06-16 10:00:00,90.05,90.35,89.76,90.15,23549.0,82.0944,82.3679,81.83,82.1856,23549.0
2020-06-16 10:05:00,90.13,90.37,90.06,90.19,14505.0,82.1674,82.3862,82.1035,82.2221,14505.0
2020-06-16 10:10:00,90.14,90.25,90.12,90.15,8578.0,82.1765,82.2768,82.1582,82.1856,8578.0
2020-06-16 10:15:00,90.18,90.35,90.11,90.18,14321.0,82.2129,82.3679,82.1491,82.2129,14321.0
2020-06-16 10:20:00,90.19,90.19,89.88,90.03,17903.0,82.2221,82.2221,81.9394,82.0762,17903.0
2020-06-16 10:25:00,89.99,90.38,89.96,90.34,33366.0,82.0397,82.3953,82.0124,82.3588,33366.0
2020-06-16 10:30:00,90.35,90.41,89.86,89.89,26053.0,82.3679,82.4226,81.9212,81.9486,26053.0
2020-06-16 10:35:00,89.83,89.89,89.13,89.23,13540.0,81.8939,81.9486,81.2557,81.3469,13540.0
2020-06-16 10:40:00,89.24,89.24,89.01,89.13,11777.0,81.356,81.356,81.1463,81.2557,11777.0
2020-06-16 10:45:00,89.06,89.28,88.85,89.23,7861.0,81.1919,81.3924,81.0004,81.3469,7861.0
2020-06-16 10:50:00,89.21,89.21,88.2,88.26,14134.0,81.3286,81.3286,80.4079,80.4626,14134.0
2020-06-16 10:55:00,88.23,88.37,87.71,87.92,23310.0,80.4352,80.5628,79.9612,80.1526,23310.0
2020-06-16 11:00:00,87.69,88.31,87.25,88.31,16539.0,79.9429,80.5081,79.5418,80.5081,16539.0
2020-06-16 11:05:00,88.28,88.64,88.17,88.42,17903.0,80.4808,80.809,80.3805,80.6084,17903.0
2020-06-16 11:10:00,88.47,88.65,88.16,88.61,14663.0,80.654,80.8181,80.3714,80.7816,14663.0
2020-06-16 11:15:00,88.57,89.14,88.57,88.96,27964.0,80.7452,81.2648,80.7452,81.1007,27964.0
2020-06-16 11:20:00,88.95,89.19,88.91,89.16,13223.0,81.0916,81.3104,81.0551,81.283,13223.0
2020-06-16 11:25:00,89.17,89.31,89.03,89.22,6796.0,81.2922,81.4198,81.1645,81.3377,6796.0
2020-06-16 11:30:00,89.28,89.54,89.11,89.34,8575.0,81.3924,81.6295,81.2375,81.4471,8575.0
2020-06-16 11:35:00,89.37,89.37,88.91,89.08,9477.0,81.4745,81.4745,81.0551,81.2101,9477.0
2020-06-16 11:40:00,89.0,89.36,88.99,89.27,7608.0,81.1372,81.4654,81.1281,81.3833,7608.0
2020-06-16 11:45:00,89.31,89.58,89.25,89.43,6961.0,81.4198,81.6659,81.3651,81.5292,6961.0
2020-06-16 11:50:00,89.44,89.56,89.25,89.27,7423.0,81.5383,81.6477,81.3651,81.3833,7423.0
2020-06-16 11:55:00,89.29,89.29,88.83,88.83,5111.0,81.4016,81.4016,80.9822,80.9822,5111.0
2020-06-16 12:00:00,88.91,89.05,88.65,88.94,5856.0,81.0551,81.1828,80.8181,81.0825,5856.0
2020-06-16 12:05:00,88.88,88.92,88.68,88.92,2751.0,81.0278,81.0643,80.8455,81.0643,2751.0
2020-06-16 12:10:00,88.85,89.15,88.74,89.14,8324.0,81.0004,81.2739,80.9002,81.2648,8324.0
2020-06-16 12:15:00,89.14,89.16,88.89,89.13,4707.0,81.2648,81.283,81.0369,81.2557,4707.0
2020-06-16 12:20:00,89.18,89.31,89.18,89.22,5370.0,81.3013,81.4198,81.3013,81.3377,5370.0
2020-06-16 12:25:00,89.26,89.51,89.26,89.41,11637.0,81.3742,81.6021,81.3742,81.511,11637.0
2020-06-16 12:30:00,89.41,89.89,89.41,89.73,22738.0,81.511,81.9486,81.511,81.8027,22738.0
2020-06-16 12:35:00,89.75,89.88,89.71,89.72,7260.0,81.8209,81.9394,81.7845,81.7936,7260.0
2020-06-16 12:40:00,89.7,89.93,89.7,89.93,4467.0,81.7753,81.985,81.7753,81.985,4467.0
2020-06-16 12:45:00,89.97,90.0,89.53,89.56,11339.0,82.0215,82.0488,81.6204,81.6477,11339.0
2020-06-16 12:50:00,89.6,89.65,89.46,89.49,8942.0,81.6842,81.7298,81.5565,81.5839,8942.0
2020-06-16 12:55:00,89.48,89.54,89.34,89.48,15016.0,81.5748,81.6295,81.4471,81.5748,15016.0
2020-06-16 13:00:00,89.48,89.7,89.47,89.52,17929.0,81.5748,81.7753,81.5657,81.6112,17929.0
2020-06-16 13:05:00,89.49,89.55,89.41,89.48,11975.0,81.5839,81.6386,81.511,81.5748,11975.0
2020-06-16 13:10:00,89.47,89.6,89.43,89.59,7939.0,81.5657,81.6842,81.5292,81.6751,7939.0
2020-06-16 13:15:00,89.62,89.76,89.55,89.65,6854.0,81.7024,81.83,81.6386,81.7298,6854.0
2020-06-16 13:20:00,89.61,89.61,89.42,89.51,5195.0,81.6933,81.6933,81.5201,81.6021,5195.0
2020-06-16 13:25:00,89.51,89.63,89.47,89.51,8426.0,81.6021,81.7115,81.5657,81.6021,8426.0
2020-06-16 13:30:00,89.57,89.57,89.25,89.28,5518.0,81.6568,81.6568,81.3651,81.3924,5518.0
2020-06-16 13:35:00,89.23,89.23,89.0,89.09,7200.0,81.3469,81.3469,81.1372,81.2192,7200.0
2020-06-16 13:40:00,89.08,89.29,89.07,89.23,5967.0,81.2101,81.4016,81.201,81.3469,5967.0
2020-06-16 13:45:00,89.21,89.29,89.15,89.23,5553.0,81.3286,81.4016,81.2739,81.3469,5553.0
2020-06-16 13:50:00,89.24,89.35,88.88,88.89,14265.0,81.356,81.4563,81.0278,81.0369,14265.0
2020-06-16 13:55:00,88.87,89.08,88.83,89.01,5225.0,81.0187,81.2101,80.9822,81.1463,5225.0
2020-06-16 14:00:00,89.01,89.3,89.01,89.27,9657.0,81.1463,81.4107,81.1463,81.3833,9657.0
2020-06-16 14:05:00,89.31,89.4,89.27,89.37,2569.0,81.4198,81.5018,81.3833,81.4745,2569.0
2020-06-16 14:10:00,89.35,89.75,89.32,89.69,7286.0,81.4563,81.8209,81.4289,81.7662,7286.0
2020-06-16 14:15:00,89.69,89.81,89.56,89.67,22651.0,81.7662,81.8756,81.6477,81.748,22651.0
2020-06-16 14:20:00,89.78,89.79,89.01,89.5,18125.0,81.8483,81.8574,81.1463,81.593,18125.0
2020-06-16 14:25:00,89.48,89.62,89.27,89.49,17025.0,81.5748,81.7024,81.3833,81.5839,17025.0
2020-06-16 14:30:00,89.5,89.76,89.5,89.61,21326.0,81.593,81.83,81.593,81.6933,21326.0
2020-06-16 14:35:00,89.57,89.7,89.44,89.5,8626.0,81.6568,81.7753,81.5383,81.593,8626.0
2020-06-16 14:40:00,89.56,89.56,89.33,89.38,6376.0,81.6477,81.6477,81.438,81.4836,6376.0
2020-06-16 14:45:00,89.37,89.41,89.13,89.36,7594.0,81.4745,81.511,81.2557,81.4654,7594.0
2020-06-16 14:50:00,89.39,89.46,89.13,89.32,9329.0,81.4927,81.5565,81.2557,81.4289,9329.0
2020-06-16 14:55:00,89.31,89.42,89.16,89.41,31270.0,81.4198,81.5201,81.283,81.511,31270.0
2020-06-16 15:00:00,89.43,89.51,89.16,89.33,15303.0,81.5292,81.6021,81.283,81.438,15303.0
2020-06-16 15:05:00,89.33,89.37,88.92,88.99,25397.0,81.438,81.4745,81.0643,81.1281,25397.0
2020-06-16 15:10:00,89.0,89.05,88.81,88.86,15250.0,81.1372,81.1828,80.964,81.0096,15250.0
2020-06-16 15:15:00,88.8,88.81,88.29,88.35,13565.0,80.9549,80.964,80.4899,80.5446,13565.0
2020-06-16 15:20:00,88.37,88.73,88.36,88.68,7339.0,80.5628,80.891,80.5537,80.8455,7339.0
2020-06-16 15:25:00,88.68,88.87,88.68,88.77,20175.0,80.8455,81.0187,80.8455,80.9275,20175.0
2020-06-16 15:30:00,88.8,89.17,88.62,88.97,17127.0,80.9549,81.2922,80.7908,81.1098,17127.0
2020-06-16 15:35:00,88.94,88.97,88.69,88.79,27546.0,81.0825,81.1098,80.8546,80.9457,27546.0
2020-06-16 15:40:00,88.81,88.89,88.53,88.58,28276.0,80.964,81.0369,80.7087,80.7543,28276.0
2020-06-16 15:45:00,88.56,88.8,88.45,88.64,33467.0,80.7361,80.9549,80.6358,80.809,33467.0
2020-06-16 15:50:00,88.64,88.95,88.48,88.55,61498.0,80.809,81.0916,80.6631,80.7269,61498.0
2020-06-16 15:55:00,88.51,89.0,88.43,89.0,97269.0,80.6905,81.1372,80.6175,81.1372,97269.0
2020-06-17 09:30:00,89.63,89.63,88.8,88.8,42218.0,81.7115,81.7115,80.9549,80.9549,42218.0
2020-06-17 09:35:00,88.82,88.9,87.95,87.99,30935.0,80.9731,81.046,80.1799,80.2164,30935.0
2020-06-17 09:40:00,88.04,88.52,87.97,88.41,13389.0,80.262,80.6996,80.1982,80.5993,13389.0
2020-06-17 09:45:00,88.4,88.57,88.23,88.57,8300.0,80.5902,80.7452,80.4352,80.7452,8300.0
2020-06-17 09:50:00,88.62,88.82,88.5,88.58,10306.0,80.7908,80.9731,80.6814,80.7543,10306.0
2020-06-17 09:55:00,88.62,88.62,87.78,87.96,8229.0,80.7908,80.7908,80.025,80.1891,8229.0
2020-06-17 10:00:00,88.04,88.18,87.86,87.86,14341.0,80.262,80.3896,80.0979,80.0979,14341.0
2020-06-17 10:05:00,87.9,88.27,87.87,88.22,7956.0,80.1344,80.4717,80.107,80.4261,7956.0
2020-06-17 10:10:00,88.11,88.31,87.98,88.17,8739.0,80.3258,80.5081,80.2073,80.3805,8739.0
2020-06-17 10:15:00,88.21,88.54,87.95,88.0,6606.0,80.417,80.7178,80.1799,80.2255,6606.0
2020-06-17 10:20:00,88.06,88.15,87.88,87.92,5732.0,80.2802,80.3623,80.1161,80.1526,5732.0
2020-06-17 10:25:00,87.95,88.12,87.79,87.86,5109.0,80.1799,80.3349,80.0341,80.0979,5109.0
2020-06-17 10:30:00,87.85,88.23,87.66,88.19,9305.0,80.0888,80.4352,79.9156,80.3987,9305.0
2020-06-17 10:35:00,88.09,88.18,88.0,88.03,8228.0,80.3076,80.3896,80.2255,80.2529,8228.0
2020-06-17 10:40:00,88.04,88.04,87.76,87.98,24462.0,80.262,80.262,80.0067,80.2073,24462.0
2020-06-17 10:45:00,87.98,87.99,87.8,87.93,11807.0,80.2073,80.2164,80.0432,80.1617,11807.0
2020-06-17 10:50:00,87.91,88.32,87.89,88.32,19456.0,80.1435,80.5173,80.1252,80.5173,19456.0
2020-06-17 10:55:00,88.27,88.49,88.24,88.24,4277.0,80.4717,80.6722,80.4443,80.4443,4277.0
2020-06-17 11:00:00,88.17,88.23,87.94,87.98,6757.0,80.3805,80.4352,80.1708,80.2073,6757.0
2020-06-17 11:05:00,87.98,88.26,87.92,88.13,7586.0,80.2073,80.4626,80.1526,80.344,7586.0
2020-06-17 11:10:00,88.11,88.36,88.1,88.21,6620.0,80.3258,80.5537,80.3167,80.417,6620.0
2020-06-17 11:15:00,88.25,88.33,88.1,88.26,9033.0,80.4534,80.5264,80.3167,80.4626,9033.0
2020-06-17 11:20:00,88.26,88.26,87.89,87.92,22979.0,80.4626,80.4626,80.1252,80.1526,22979.0
2020-06-17 11:25:00,87.99,88.0,87.85,87.85,8912.0,80.2164,80.2255,80.0888,80.0888,8912.0
2020-06-17 11:30:00,87.85,88.17,87.78,88.17,9109.0,80.0888,80.3805,80.025,80.3805,9109.0
2020-06-17 11:35:00,88.17,88.44,88.17,88.34,4466.0,80.3805,80.6267,80.3805,80.5355,4466.0
2020-06-17 11:40:00,88.25,88.5,88.25,88.48,3252.0,80.4534,80.6814,80.4534,80.6631,3252.0
2020-06-17 11:45:00,88.52,88.52,88.43,88.46,3030.0,80.6996,80.6996,80.6175,80.6449,3030.0
2020-06-17 11:50:00,88.41,88.44,88.31,88.38,13534.0,80.5993,80.6267,80.5081,80.572,13534.0
2020-06-17 11:55:00,88.39,88.63,88.39,88.53,10676.0,80.5811,80.7999,80.5811,80.7087,10676.0
2020-06-17 12:00:00,88.53,88.61,88.44,88.58,5155.0,80.7087,80.7816,80.6267,80.7543,5155.0
2020-06-17 12:05:00,88.58,88.67,88.52,88.67,2622.0,80.7543,80.8363,80.6996,80.8363,2622.0
2020-06-17 12:10:00,88.65,88.66,88.56,88.56,6291.0,80.8181,80.8272,80.7361,80.7361,6291.0
2020-06-17 12:15:00,88.58,88.63,88.57,88.6,3513.0,80.7543,80.7999,80.7452,80.7725,3513.0
2020-06-17 12:20:00,88.58,88.58,88.39,88.44,11015.0,80.7543,80.7543,80.5811,80.6267,11015.0
2020-06-17 12:25:00,88.44,88.47,88.4,88.41,3121.0,80.6267,80.654,80.5902,80.5993,3121.0
2020-06-17 12:30:00,88.43,88.74,88.4,88.67,10019.0,80.6175,80.9002,80.5902,80.8363,10019.0
2020-06-17 12:35:00,88.67,88.71,88.62,88.69,4051.0,80.8363,80.8728,80.7908,80.8546,4051.0
2020-06-17 12:40:00,88.65,88.67,88.55,88.59,3591.0,80.8181,80.8363,80.7269,80.7634,3591.0
2020-06-17 12:45:00,88.65,88.65,88.56,88.65,3411.0,80.8181,80.8181,80.7361,80.8181,3411.0
2020-06-17 12:50:00,88.6,88.6,88.54,88.56,2893.0,80.7725,80.7725,80.7178,80.7361,2893.0
2020-06-17 12:55:00,88.55,88.57,88.43,88.57,5484.0,80.7269,80.7452,80.6175,80.7452,5484.0
2020-06-17 13:00:00,88.61,88.79,88.59,88.76,4402.0,80.7816,80.9457,80.7634,80.9184,4402.0
2020-06-17 13:05:00,88.76,88.81,88.73,88.73,12332.0,80.9184,80.964,80.891,80.891,12332.0
2020-06-17 13:10:00,88.72,88.8,88.72,88.77,4103.0,80.8819,80.9549,80.8819,80.9275,4103.0
2020-06-17 13:15:00,88.8,88.8,88.67,88.7,3901.0,80.9549,80.9549,80.8363,80.8637,3901.0
2020-06-17 13:20:00,88.73,88.78,88.7,88.7,3300.0,80.891,80.9366,80.8637,80.8637,3300.0
2020-06-17 13:25:00,88.72,88.87,88.72,88.82,3951.0,80.8819,81.0187,80.8819,80.9731,3951.0
2020-06-17 13:30:00,88.84,88.9,88.82,88.87,3821.0,80.9913,81.046,80.9731,81.0187,3821.0
2020-06-17 13:35:00,88.87,89.04,88.86,89.04,4991.0,81.0187,81.1737,81.0096,81.1737,4991.0
2020-06-17 13:40:00,89.04,89.11,89.01,89.04,12990.0,81.1737,81.2375,81.1463,81.1737,12990.0
2020-06-17 13:45:00,89.02,89.02,88.79,88.87,5311.0,81.1554,81.1554,80.9457,81.0187,5311.0
2020-06-17 13:50:00,88.91,88.95,88.76,88.95,5196.0,81.0551,81.0916,80.9184,81.0916,5196.0
2020-06-17 13:55:00,88.93,89.0,88.85,88.85,5356.0,81.0734,81.1372,81.0004,81.0004,5356.0
2020-06-17 14:00:00,88.8,88.81,88.66,88.66,3204.0,80.9549,80.964,80.8272,80.8272,3204.0
2020-06-17 14:05:00,88.67,88.86,88.67,88.86,9449.0,80.8363,81.0096,80.8363,81.0096,9449.0
2020-06-17 14:10:00,88.84,88.95,88.82,88.82,5310.0,80.9913,81.0916,80.9731,80.9731,5310.0
2020-06-17 14:15:00,88.81,88.85,88.67,88.7,9157.0,80.964,81.0004,80.8363,80.8637,9157.0
2020-06-17 14:20:00,88.71,88.77,88.69,88.74,8310.0,80.8728,80.9275,80.8546,80.9002,8310.0
2020-06-17 14:25:00,88.72,88.77,88.66,88.72,4265.0,80.8819,80.9275,80.8272,80.8819,4265.0
2020-06-17 14:30:00,88.76,88.76,88.63,88.64,3403.0,80.9184,80.9184,80.7999,80.809,3403.0
2020-06-17 14:35:00,88.67,88.72,88.65,88.72,4337.0,80.8363,80.8819,80.8181,80.8819,4337.0
2020-06-17 14:40:00,88.75,88.98,88.74,88.89,9078.0,80.9093,81.119,80.9002,81.0369,9078.0
2020-06-17 14:45:00,88.91,88.98,88.81,88.92,30086.0,81.0551,81.119,80.964,81.0643,30086.0
2020-06-17 14:50:00,88.9,89.1,88.89,89.05,16879.0,81.046,81.2283,81.0369,81.1828,16879.0
2020-06-17 14:55:00,89.07,89.14,88.93,89.08,28749.0,81.201,81.2648,81.0734,81.2101,28749.0
2020-06-17 15:00:00,89.07,89.17,88.87,89.16,37962.0,81.201,81.2922,81.0187,81.283,37962.0
2020-06-17 15:05:00,89.16,89.25,89.08,89.14,23611.0,81.283,81.3651,81.2101,81.2648,23611.0
2020-06-17 15:10:00,89.16,89.17,89.09,89.12,17110.0,81.283,81.2922,81.2192,81.2466,17110.0
2020-06-17 15:15:00,89.15,89.28,89.02,89.03,18305.0,81.2739,81.3924,81.1554,81.1645,18305.0
2020-06-17 15:20:00,89.06,89.07,88.85,88.88,20167.0,81.1919,81.201,81.0004,81.0278,20167.0
2020-06-17 15:25:00,88.9,88.93,88.7,88.9,26217.0,81.046,81.0734,80.8637,81.046,26217.0
2020-06-17 15:30:00,88.92,89.07,88.77,89.03,35863.0,81.0643,81.201,80.9275,81.1645,35863.0
2020-06-17 15:35:00,89.04,89.16,88.92,89.08,28731.0,81.1737,81.283,81.0643,81.2101,28731.0
2020-06-17 15:40:00,89.06,89.06,88.76,88.83,47076.0,81.1919,81.1919,80.9184,80.9822,47076.0
2020-06-17 15:45:00,88.84,88.98,88.66,88.83,62484.0,80.9913,81.119,80.8272,80.9822,62484.0
2020-06-17 15:50:00,88.8,89.04,88.75,88.96,70249.0,80.9549,81.1737,80.9093,81.1007,70249.0
2020-06-17 15:55:00,88.99,89.03,88.82,88.82,110623.0,81.1281,81.1645,80.9731,80.9731,110623.0
2020-06-18 09:30:00,88.1,88.64,87.92,87.94,26296.0,80.3167,80.809,80.1526,80.1708,26296.0
2020-06-18 09:35:00,87.87,87.94,87.48,87.93,16260.0,80.107,80.1708,79.7515,80.1617,16260.0
2020-06-18 09:40:00,87.83,88.14,87.66,87.9,9630.0,80.0705,80.3532,79.9156,80.1344,9630.0
2020-06-18 09:45:00,88.05,88.24,87.94,88.21,9826.0,80.2711,80.4443,80.1708,80.417,9826.0
2020-06-18 09:50:00,88.21,88.21,87.79,87.91,7512.0,80.417,80.417,80.0341,80.1435,7512.0
2020-06-18 09:55:00,87.91,87.95,87.63,87.84,21559.0,80.1435,80.1799,79.8882,80.0797,21559.0
2020-06-18 10:00:00,87.85,88.49,87.85,88.14,17453.0,80.0888,80.6722,80.0888,80.3532,17453.0
2020-06-18 10:05:00,88.1,88.33,88.03,88.29,9319.0,80.3167,80.5264,80.2529,80.4899,9319.0
2020-06-18 10:10:00,88.3,88.49,88.27,88.49,5903.0,80.499,80.6722,80.4717,80.6722,5903.0
2020-06-18 10:15:00,88.49,88.65,88.35,88.57,15926.0,80.6722,80.8181,80.5446,80.7452,15926.0
2020-06-18 10:20:00,88.59,88.67,88.26,88.31,7940.0,80.7634,80.8363,80.4626,80.5081,7940.0
2020-06-18 10:25:00,88.33,88.65,88.31,88.46,6078.0,80.5264,80.8181,80.5081,80.6449,6078.0
2020-06-18 10:30:00,88.51,88.66,88.21,88.57,7683.0,80.6905,80.8272,80.417,80.7452,7683.0
2020-06-18 10:35:00,88.56,88.83,88.37,88.37,7883.0,80.7361,80.9822,80.5628,80.5628,7883.0
2020-06-18 10:40:00,88.45,88.49,88.3,88.47,6514.0,80.6358,80.6722,80.499,80.654,6514.0
2020-06-18 10:45:00,88.52,88.6,88.4,88.43,5484.0,80.6996,80.7725,80.5902,80.6175,5484.0
2020-06-18 10:50:00,88.36,88.37,87.96,87.99,11822.0,80.5537,80.5628,80.1891,80.2164,11822.0
2020-06-18 10:55:00,88.0,88.58,87.95,88.58,9054.0,80.2255,80.7543,80.1799,80.7543,9054.0
2020-06-18 11:00:00,88.6,88.6,88.24,88.38,5389.0,80.7725,80.7725,80.4443,80.572,5389.0
2020-06-18 11:05:00,88.37,88.48,88.24,88.25,5046.0,80.5628,80.6631,80.4443,80.4534,5046.0
2020-06-18 11:10:00,88.25,88.41,88.19,88.22,7953.0,80.4534,80.5993,80.3987,80.4261,7953.0
2020-06-18 11:15:00,88.23,88.37,88.2,88.2,7409.0,80.4352,80.5628,80.4079,80.4079,7409.0
2020-06-18 11:20:00,88.17,88.17,87.92,88.0,14144.0,80.3805,80.3805,80.1526,80.2255,14144.0
2020-06-18 11:25:00,88.01,88.14,87.97,88.11,10312.0,80.2346,80.3532,80.1982,80.3258,10312.0
2020-06-18 11:30:00,88.14,88.51,88.14,88.36,11675.0,80.3532,80.6905,80.3532,80.5537,11675.0
2020-06-18 11:35:00,88.39,88.43,88.31,88.31,9867.0,80.5811,80.6175,80.5081,80.5081,9867.0
2020-06-18 11:40:00,88.3,88.39,88.25,88.25,7340.0,80.499,80.5811,80.4534,80.4534,7340.0
2020-06-18 11:45:00,88.27,88.42,88.25,88.39,19682.0,80.4717,80.6084,80.4534,80.5811,19682.0
2020-06-18 11:50:00,88.39,88.4,88.17,88.22,72630.0,80.5811,80.5902,80.3805,80.4261,72630.0
2020-06-18 11:55:00,88.19,88.34,88.16,88.29,95205.0,80.3987,80.5355,80.3714,80.4899,95205.0
2020-06-18 12:00:00,88.27,88.32,87.91,87.95,7341.0,80.4717,80.5173,80.1435,80.1799,7341.0
2020-06-18 12:05:00,88.01,88.21,88.0,88.2,8702.0,80.2346,80.417,80.2255,80.4079,8702.0
2020-06-18 12:10:00,88.18,88.29,88.14,88.2,33827.0,80.3896,80.4899,80.3532,80.4079,33827.0
2020-06-18 12:15:00,88.24,88.28,88.16,88.26,10628.0,80.4443,80.4808,80.3714,80.4626,10628.0
2020-06-18 12:20:00,88.2,88.34,88.2,88.28,5443.0,80.4079,80.5355,80.4079,80.4808,5443.0
2020-06-18 12:25:00,88.3,88.56,88.3,88.51,10833.0,80.499,80.7361,80.499,80.6905,10833.0
2020-06-18 12:30:00,88.51,88.52,88.15,88.15,8037.0,80.6905,80.6996,80.3623,80.3623,8037.0
2020-06-18 12:35:00,88.14,88.14,87.93,87.99,5831.0,80.3532,80.3532,80.1617,80.2164,5831.0
2020-06-18 12:40:00,87.96,88.02,87.9,87.93,3386.0,80.1891,80.2438,80.1344,80.1617,3386.0
2020-06-18 12:45:00,87.94,88.07,87.94,87.98,5758.0,80.1708,80.2893,80.1708,80.2073,5758.0
2020-06-18 12:50:00,87.97,88.1,87.9,88.05,10857.0,80.1982,80.3167,80.1344,80.2711,10857.0
2020-06-18 12:55:00,88.01,88.01,87.84,87.86,6844.0,80.2346,80.2346,80.0797,80.0979,6844.0
2020-06-18 13:00:00,87.92,87.95,87.76,87.78,12396.0,80.1526,80.1799,80.0067,80.025,12396.0
2020-06-18 13:05:00,87.75,87.77,87.66,87.76,12169.0,79.9976,80.0159,79.9156,80.0067,12169.0
2020-06-18 13:10:00,87.76,87.9,87.74,87.87,5716.0,80.0067,80.1344,79.9885,80.107,5716.0
2020-06-18 13:15:00,87.84,88.0,87.75,88.0,5481.0,80.0797,80.2255,79.9976,80.2255,5481.0
2020-06-18 13:20:00,88.03,88.08,87.96,88.0,5439.0,80.2529,80.2985,80.1891,80.2255,5439.0
2020-06-18 13:25:00,87.98,88.12,87.9,88.11,41392.0,80.2073,80.3349,80.1344,80.3258,41392.0
2020-06-18 13:30:00,88.09,88.19,88.05,88.16,4963.0,80.3076,80.3987,80.2711,80.3714,4963.0
2020-06-18 13:35:00,88.16,88.26,88.11,88.26,7040.0,80.3714,80.4626,80.3258,80.4626,7040.0
2020-06-18 13:40:00,88.25,88.29,88.21,88.21,4730.0,80.4534,80.4899,80.417,80.417,4730.0
2020-06-18 13:45:00,88.22,88.23,88.17,88.2,3663.0,80.4261,80.4352,80.3805,80.4079,3663.0
2020-06-18 13:50:00,88.18,88.29,88.18,88.29,5679.0,80.3896,80.4899,80.3896,80.4899,5679.0
2020-06-18 13:55:00,88.32,88.43,88.26,88.35,19207.0,80.5173,80.6175,80.4626,80.5446,19207.0
2020-06-18 14:00:00,88.35,88.38,88.04,88.04,11994.0,80.5446,80.572,80.262,80.262,11994.0
2020-06-18 14:05:00,88.09,88.12,87.92,88.0,8507.0,80.3076,80.3349,80.1526,80.2255,8507.0
2020-06-18 14:10:00,88.04,88.06,87.94,87.95,6661.0,80.262,80.2802,80.1708,80.1799,6661.0
2020-06-18 14:15:00,87.95,88.11,87.86,88.06,9079.0,80.1799,80.3258,80.0979,80.2802,9079.0
2020-06-18 14:20:00,88.06,88.16,88.06,88.13,7332.0,80.2802,80.3714,80.2802,80.344,7332.0
2020-06-18 14:25:00,88.13,88.15,87.93,88.01,8263.0,80.344,80.3623,80.1617,80.2346,8263.0
2020-06-18 14:30:00,88.03,88.27,87.88,88.08,11414.0,80.2529,80.4717,80.1161,80.2985,11414.0
2020-06-18 14:35:00,88.09,88.1,87.89,87.89,10802.0,80.3076,80.3167,80.1252,80.1252,10802.0
2020-06-18 14:40:00,87.93,87.95,87.72,87.75,7653.0,80.1617,80.1799,79.9703,79.9976,7653.0
2020-06-18 14:45:00,87.77,87.82,87.72,87.73,7149.0,80.0159,80.0614,79.9703,79.9794,7149.0
2020-06-18 14:50:00,87.73,87.83,87.71,87.78,9183.0,79.9794,80.0705,79.9612,80.025,9183.0
2020-06-18 14:55:00,87.77,87.78,87.44,87.44,10399.0,80.0159,80.025,79.715,79.715,10399.0
2020-06-18 15:00:00,87.46,87.51,87.35,87.43,13348.0,79.7332,79.7788,79.633,79.7059,13348.0
2020-06-18 15:05:00,87.41,87.44,87.31,87.44,7004.0,79.6877,79.715,79.5965,79.715,7004.0
2020-06-18 15:10:00,87.43,87.44,87.15,87.2,15541.0,79.7059,79.715,79.4506,79.4962,15541.0
2020-06-18 15:15:00,87.21,87.37,87.21,87.35,9306.0,79.5053,79.6512,79.5053,79.633,9306.0
2020-06-18 15:20:00,87.35,87.52,87.24,87.45,26117.0,79.633,79.7879,79.5327,79.7241,26117.0
2020-06-18 15:25:00,87.45,87.49,87.38,87.49,11272.0,79.7241,79.7606,79.6603,79.7606,11272.0
2020-06-18 15:30:00,87.48,87.75,87.45,87.58,20050.0,79.7515,79.9976,79.7241,79.8426,20050.0
2020-06-18 15:35:00,87.61,87.76,87.59,87.7,16971.0,79.87,80.0067,79.8518,79.952,16971.0
2020-06-18 15:40:00,87.69,87.7,87.41,87.48,31359.0,79.9429,79.952,79.6877,79.7515,31359.0
2020-06-18 15:45:00,87.47,87.61,87.37,87.56,30633.0,79.7424,79.87,79.6512,79.8244,30633.0
2020-06-18 15:50:00,87.55,87.6,87.22,87.59,49902.0,79.8153,79.8609,79.5144,79.8518,49902.0
2020-06-18 15:55:00,87.59,87.73,87.47,87.53,104525.0,79.8518,79.9794,79.7424,79.7971,104525.0
2020-06-19 09:30:00,89.48,89.48,88.49,88.73,266503.0,81.5748,81.5748,80.6722,80.891,266503.0
2020-06-19 09:35:00,88.65,88.92,88.42,88.54,11623.0,80.8181,81.0643,80.6084,80.7178,11623.0
2020-06-19 09:40:00,88.52,88.58,88.11,88.18,9471.0,80.6996,80.7543,80.3258,80.3896,9471.0
2020-06-19 09:45:00,88.18,88.33,88.07,88.33,13711.0,80.3896,80.5264,80.2893,80.5264,13711.0
2020-06-19 09:50:00,88.34,88.52,88.33,88.44,7991.0,80.5355,80.6996,80.5264,80.6267,7991.0
2020-06-19 09:55:00,88.47,88.61,88.31,88.45,12139.0,80.654,80.7816,80.5081,80.6358,12139.0
2020-06-19 10:00:00,88.37,88.56,88.35,88.52,13501.0,80.5628,80.7361,80.5446,80.6996,13501.0
2020-06-19 10:05:00,88.51,88.71,88.39,88.56,7091.0,80.6905,80.8728,80.5811,80.7361,7091.0
2020-06-19 10:10:00,88.53,88.65,88.35,88.65,12504.0,80.7087,80.8181,80.5446,80.8181,12504.0
2020-06-19 10:15:00,88.65,88.73,88.56,88.63,11409.0,80.8181,80.891,80.7361,80.7999,11409.0
2020-06-19 10:20:00,88.58,88.58,88.45,88.51,5186.0,80.7543,80.7543,80.6358,80.6905,5186.0
2020-06-19 10:25:00,88.46,88.46,88.24,88.25,4650.0,80.6449,80.6449,80.4443,80.4534,4650.0
2020-06-19 10:30:00,88.24,88.24,87.92,88.0,12069.0,80.4443,80.4443,80.1526,80.2255,12069.0
2020-06-19 10:35:00,87.98,88.2,87.95,88.2,17821.0,80.2073,80.4079,80.1799,80.4079,17821.0
2020-06-19 10:40:00,88.16,88.22,87.94,88.21,5522.0,80.3714,80.4261,80.1708,80.417,5522.0
2020-06-19 10:45:00,88.2,88.3,88.05,88.28,4279.0,80.4079,80.499,80.2711,80.4808,4279.0
2020-06-19 10:50:00,88.26,88.29,88.1,88.24,4764.0,80.4626,80.4899,80.3167,80.4443,4764.0
2020-06-19 10:55:00,88.23,88.26,87.99,88.13,9143.0,80.4352,80.4626,80.2164,80.344,9143.0
2020-06-19 11:00:00,88.17,88.19,88.04,88.19,4372.0,80.3805,80.3987,80.262,80.3987,4372.0
2020-06-19 11:05:00,88.19,88.28,88.06,88.06,4598.0,80.3987,80.4808,80.2802,80.2802,4598.0
2020-06-19 11:10:00,88.09,88.3,88.07,88.19,11761.0,80.3076,80.499,80.2893,80.3987,11761.0
2020-06-19 11:15:00,88.2,88.28,88.06,88.06,7927.0,80.4079,80.4808,80.2802,80.2802,7927.0
2020-06-19 11:20:00,88.02,88.11,87.82,88.04,13956.0,80.2438,80.3258,80.0614,80.262,13956.0
2020-06-19 11:25:00,88.1,88.23,88.05,88.14,24539.0,80.3167,80.4352,80.2711,80.3532,24539.0
2020-06-19 11:30:00,88.15,88.16,88.02,88.06,20702.0,80.3623,80.3714,80.2438,80.2802,20702.0
2020-06-19 11:35:00,88.05,88.09,87.97,88.04,18462.0,80.2711,80.3076,80.1982,80.262,18462.0
2020-06-19 11:40:00,88.08,88.14,88.01,88.04,7007.0,80.2985,80.3532,80.2346,80.262,7007.0
2020-06-19 11:45:00,88.03,88.25,88.03,88.14,8494.0,80.2529,80.4534,80.2529,80.3532,8494.0
2020-06-19 11:50:00,88.12,88.33,88.12,88.31,8195.0,80.3349,80.5264,80.3349,80.5081,8195.0
2020-06-19 11:55:00,88.28,88.3,88.16,88.23,9712.0,80.4808,80.499,80.3714,80.4352,9712.0
2020-06-19 12:00:00,88.26,88.31,88.21,88.24,11951.0,80.4626,80.5081,80.417,80.4443,11951.0
2020-06-19 12:05:00,88.23,88.31,88.16,88.3,12365.0,80.4352,80.5081,80.3714,80.499,12365.0
2020-06-19 12:10:00,88.29,88.4,87.98,87.99,12983.0,80.4899,80.5902,80.2073,80.2164,12983.0
2020-06-19 12:15:00,87.81,87.86,87.2,87.2,18234.0,80.0523,80.0979,79.4962,79.4962,18234.0
2020-06-19 12:20:00,87.22,87.45,86.9,86.92,30149.0,79.5144,79.7241,79.2227,79.2409,30149.0
2020-06-19 12:25:00,86.98,87.38,86.93,87.38,13246.0,79.2956,79.6603,79.2501,79.6603,13246.0
2020-06-19 12:30:00,87.36,87.69,87.35,87.47,20556.0,79.6421,79.9429,79.633,79.7424,20556.0
2020-06-19 12:35:00,87.51,87.68,87.5,87.6,12765.0,79.7788,79.9338,79.7697,79.8609,12765.0
2020-06-19 12:40:00,87.56,87.79,87.53,87.7,15963.0,79.8244,80.0341,79.7971,79.952,15963.0
2020-06-19 12:45:00,87.66,87.84,87.49,87.84,15010.0,79.9156,80.0797,79.7606,80.0797,15010.0
2020-06-19 12:50:00,87.85,87.93,87.66,87.68,8757.0,80.0888,80.1617,79.9156,79.9338,8757.0
2020-06-19 12:55:00,87.67,88.0,87.66,87.94,14635.0,79.9247,80.2255,79.9156,80.1708,14635.0
2020-06-19 13:00:00,87.95,88.12,87.77,87.8,37611.0,80.1799,80.3349,80.0159,80.0432,37611.0
2020-06-19 13:05:00,87.79,87.81,87.63,87.68,9630.0,80.0341,80.0523,79.8882,79.9338,9630.0
2020-06-19 13:10:00,87.71,87.9,87.66,87.69,10555.0,79.9612,80.1344,79.9156,79.9429,10555.0
2020-06-19 13:15:00,87.71,87.71,87.53,87.59,11618.0,79.9612,79.9612,79.7971,79.8518,11618.0
2020-06-19 13:20:00,87.59,87.6,87.4,87.44,15898.0,79.8518,79.8609,79.6785,79.715,15898.0
2020-06-19 13:25:00,87.47,87.61,87.42,87.52,11679.0,79.7424,79.87,79.6968,79.7879,11679.0
2020-06-19 13:30:00,87.52,87.52,87.34,87.4,18872.0,79.7879,79.7879,79.6238,79.6785,18872.0
2020-06-19 13:35:00,87.39,87.89,87.38,87.83,58658.0,79.6694,80.1252,79.6603,80.0705,58658.0
2020-06-19 13:40:00,87.82,87.83,87.73,87.82,12109.0,80.0614,80.0705,79.9794,80.0614,12109.0
2020-06-19 13:45:00,87.84,87.87,87.43,87.55,15613.0,80.0797,80.107,79.7059,79.8153,15613.0
2020-06-19 13:50:00,87.52,87.56,87.31,87.35,13142.0,79.7879,79.8244,79.5965,79.633,13142.0
2020-06-19 13:55:00,87.37,87.48,87.06,87.09,9743.0,79.6512,79.7515,79.3686,79.3959,9743.0
2020-06-19 14:00:00,87.12,87.34,87.12,87.26,9739.0,79.4233,79.6238,79.4233,79.5509,9739.0
2020-06-19 14:05:00,87.28,87.28,86.91,87.08,16264.0,79.5691,79.5691,79.2318,79.3868,16264.0
2020-06-19 14:10:00,87.05,87.09,86.9,86.9,11303.0,79.3595,79.3959,79.2227,79.2227,11303.0
2020-06-19 14:15:00,86.9,87.09,86.8,86.9,17332.0,79.2227,79.3959,79.1315,79.2227,17332.0
2020-06-19 14:20:00,86.92,87.24,86.87,87.23,15480.0,79.2409,79.5327,79.1954,79.5236,15480.0
2020-06-19 14:25:00,87.29,87.33,87.15,87.24,25817.0,79.5783,79.6147,79.4506,79.5327,25817.0
2020-06-19 14:30:00,87.26,87.66,87.15,87.64,13024.0,79.5509,79.9156,79.4506,79.8973,13024.0
2020-06-19 14:35:00,87.62,87.87,87.6,87.8,23257.0,79.8791,80.107,79.8609,80.0432,23257.0
2020-06-19 14:40:00,87.79,88.03,87.72,87.94,14137.0,80.0341,80.2529,79.9703,80.1708,14137.0
2020-06-19 14:45:00,87.95,88.1,87.87,87.9,16517.0,80.1799,80.3167,80.107,80.1344,16517.0
2020-06-19 14:50:00,87.9,88.02,87.75,87.97,15819.0,80.1344,80.2438,79.9976,80.1982,15819.0
2020-06-19 14:55:00,87.96,88.08,87.88,87.97,18727.0,80.1891,80.2985,80.1161,80.1982,18727.0
2020-06-19 15:00:00,87.97,87.98,87.77,87.79,14085.0,80.1982,80.2073,80.0159,80.0341,14085.0
2020-06-19 15:05:00,87.76,87.85,87.65,87.73,14659.0,80.0067,80.0888,79.9065,79.9794,14659.0
2020-06-19 15:10:00,87.73,87.99,87.58,87.95,22719.0,79.9794,80.2164,79.8426,80.1799,22719.0
2020-06-19 15:15:00,87.97,88.16,87.95,88.14,21333.0,80.1982,80.3714,80.1799,80.3532,21333.0
2020-06-19 15:20:00,88.14,88.14,87.93,87.98,22495.0,80.3532,80.3532,80.1617,80.2073,22495.0
2020-06-19 15:25:00,87.99,88.0,87.8,87.81,33746.0,80.2164,80.2255,80.0432,80.0523,33746.0
2020-06-19 15:30:00,87.82,88.02,87.73,88.02,41849.0,80.0614,80.2438,79.9794,80.2438,41849.0
2020-06-19 15:35:00,88.03,88.04,87.73,87.82,57172.0,80.2529,80.262,79.9794,80.0614,57172.0
2020-06-19 15:40:00,87.83,88.08,87.8,87.96,63915.0,80.0705,80.2985,80.0432,80.1891,63915.0
2020-06-19 15:45:00,87.95,88.02,87.49,87.49,107674.0,80.1799,80.2438,79.7606,79.7606,107674.0
2020-06-19 15:50:00,87.46,88.02,87.42,87.95,137834.0,79.7332,80.2438,79.6968,80.1799,137834.0
2020-06-19 15:55:00,87.99,89.04,87.96,88.9,533960.0,80.2164,81.1737,80.1891,81.046,533960.0
2020-06-22 09:30:00,88.65,88.75,86.46,86.7,76824.0,80.8181,80.9093,78.8216,79.0404,76824.0
2020-06-22 09:35:00,86.66,87.04,86.55,86.71,29125.0,79.0039,79.3503,78.9036,79.0495,29125.0
2020-06-22 09:40:00,86.69,86.84,86.5,86.81,23967.0,79.0313,79.168,78.8581,79.1407,23967.0
2020-06-22 09:45:00,86.81,87.14,86.43,86.95,28035.0,79.1407,79.4415,78.7942,79.2683,28035.0
2020-06-22 09:50:00,86.94,87.14,86.91,87.1,12361.0,79.2592,79.4415,79.2318,79.405,12361.0
2020-06-22 09:55:00,87.1,87.34,87.0,87.03,19617.0,79.405,79.6238,79.3139,79.3412,19617.0
2020-06-22 10:00:00,87.03,87.46,86.95,87.38,31489.0,79.3412,79.7332,79.2683,79.6603,31489.0
2020-06-22 10:05:00,87.38,87.58,87.26,87.51,17051.0,79.6603,79.8426,79.5509,79.7788,17051.0
2020-06-22 10:10:00,87.5,87.77,87.46,87.75,23221.0,79.7697,80.0159,79.7332,79.9976,23221.0
2020-06-22 10:15:00,87.76,87.77,87.49,87.5,13442.0,80.0067,80.0159,79.7606,79.7697,13442.0
2020-06-22 10:20:00,87.54,87.97,87.53,87.93,17847.0,79.8062,80.1982,79.7971,80.1617,17847.0
2020-06-22 10:25:00,87.91,87.95,87.68,87.78,16189.0,80.1435,80.1799,79.9338,80.025,16189.0
2020-06-22 10:30:00,87.77,87.77,87.5,87.56,10912.0,80.0159,80.0159,79.7697,79.8244,10912.0
2020-06-22 10:35:00,87.58,87.61,87.31,87.33,17980.0,79.8426,79.87,79.5965,79.6147,17980.0
2020-06-22 10:40:00,87.32,87.47,87.24,87.31,14670.0,79.6056,79.7424,79.5327,79.5965,14670.0
2020-06-22 10:45:00,87.32,87.57,87.23,87.23,15136.0,79.6056,79.8335,79.5236,79.5236,15136.0
2020-06-22 10:50:00,87.23,87.29,87.09,87.09,28758.0,79.5236,79.5783,79.3959,79.3959,28758.0
2020-06-22 10:55:00,87.1,87.27,87.02,87.06,23915.0,79.405,79.56,79.3321,79.3686,23915.0
2020-06-22 11:00:00,87.07,87.19,87.03,87.09,38120.0,79.3777,79.4871,79.3412,79.3959,38120.0
2020-06-22 11:05:00,87.1,87.21,87.07,87.14,10557.0,79.405,79.5053,79.3777,79.4415,10557.0
2020-06-22 11:10:00,87.1,87.34,87.06,87.28,12237.0,79.405,79.6238,79.3686,79.5691,12237.0
2020-06-22 11:15:00,87.3,87.43,87.26,87.35,19144.0,79.5874,79.7059,79.5509,79.633,19144.0
2020-06-22 11:20:00,87.33,87.46,87.24,87.42,13779.0,79.6147,79.7332,79.5327,79.6968,13779.0
2020-06-22 11:25:00,87.37,87.38,87.27,87.31,12097.0,79.6512,79.6603,79.56,79.5965,12097.0
2020-06-22 11:30:00,87.33,87.36,87.1,87.3,12649.0,79.6147,79.6421,79.405,79.5874,12649.0
2020-06-22 11:35:00,87.31,87.48,87.24,87.4,12174.0,79.5965,79.7515,79.5327,79.6785,12174.0
2020-06-22 11:40:00,87.43,87.46,87.26,87.26,8337.0,79.7059,79.7332,79.5509,79.5509,8337.0
2020-06-22 11:45:00,87.29,87.34,87.14,87.14,17447.0,79.5783,79.6238,79.4415,79.4415,17447.0
2020-06-22 11:50:00,87.15,87.31,87.05,87.08,26761.0,79.4506,79.5965,79.3595,79.3868,26761.0
2020-06-22 11:55:00,87.1,87.22,87.08,87.13,16068.0,79.405,79.5144,79.3868,79.4324,16068.0
2020-06-22 12:00:00,87.16,87.56,87.16,87.48,15672.0,79.4597,79.8244,79.4597,79.7515,15672.0
2020-06-22 12:05:00,87.44,87.55,87.38,87.55,11544.0,79.715,79.8153,79.6603,79.8153,11544.0
2020-06-22 12:10:00,87.53,87.74,87.45,87.67,17087.0,79.7971,79.9885,79.7241,79.9247,17087.0
2020-06-22 12:15:00,87.67,87.86,87.67,87.85,22585.0,79.9247,80.0979,79.9247,80.0888,22585.0
2020-06-22 12:20:00,87.85,87.86,87.55,87.59,17318.0,80.0888,80.0979,79.8153,79.8518,17318.0
2020-06-22 12:25:00,87.58,87.64,87.4,87.45,36347.0,79.8426,79.8973,79.6785,79.7241,36347.0
2020-06-22 12:30:00,87.45,87.48,87.41,87.44,7575.0,79.7241,79.7515,79.6877,79.715,7575.0
2020-06-22 12:35:00,87.45,87.49,87.39,87.44,8004.0,79.7241,79.7606,79.6694,79.715,8004.0
2020-06-22 12:40:00,87.45,87.82,87.43,87.81,18356.0,79.7241,80.0614,79.7059,80.0523,18356.0
2020-06-22 12:45:00,87.8,88.0,87.79,87.92,27475.0,80.0432,80.2255,80.0341,80.1526,27475.0
2020-06-22 12:50:00,87.95,88.07,87.89,88.01,12316.0,80.1799,80.2893,80.1252,80.2346,12316.0
2020-06-22 12:55:00,88.01,88.02,87.92,87.98,10168.0,80.2346,80.2438,80.1526,80.2073,10168.0
2020-06-22 13:00:00,87.99,88.09,87.92,87.92,16382.0,80.2164,80.3076,80.1526,80.1526,16382.0
2020-06-22 13:05:00,87.94,87.99,87.91,87.99,9749.0,80.1708,80.2164,80.1435,80.2164,9749.0
2020-06-22 13:10:00,87.98,87.98,87.75,87.75,9623.0,80.2073,80.2073,79.9976,79.9976,9623.0
2020-06-22 13:15:00,87.74,87.84,87.72,87.75,11269.0,79.9885,80.0797,79.9703,79.9976,11269.0
2020-06-22 13:20:00,87.78,87.84,87.7,87.83,12587.0,80.025,80.0797,79.952,80.0705,12587.0
2020-06-22 13:25:00,87.84,87.85,87.66,87.73,9411.0,80.0797,80.0888,79.9156,79.9794,9411.0
2020-06-22 13:30:00,87.73,87.83,87.68,87.77,12931.0,79.9794,80.0705,79.9338,80.0159,12931.0
2020-06-22 13:35:00,87.79,87.79,87.64,87.74,10843.0,80.0341,80.0341,79.8973,79.9885,10843.0
2020-06-22 13:40:00,87.75,87.84,87.73,87.8,8958.0,79.9976,80.0797,79.9794,80.0432,8958.0
2020-06-22 13:45:00,87.81,87.89,87.78,87.85,9280.0,80.0523,80.1252,80.025,80.0888,9280.0
2020-06-22 13:50:00,87.86,87.86,87.74,87.75,7902.0,80.0979,80.0979,79.9885,79.9976,7902.0
2020-06-22 13:55:00,87.74,87.76,87.58,87.64,25651.0,79.9885,80.0067,79.8426,79.8973,25651.0
2020-06-22 14:00:00,87.61,87.62,87.32,87.53,36060.0,79.87,79.8791,79.6056,79.7971,36060.0
2020-06-22 14:05:00,87.56,87.63,87.53,87.63,15128.0,79.8244,79.8882,79.7971,79.8882,15128.0
2020-06-22 14:10:00,87.61,87.63,87.4,87.42,9933.0,79.87,79.8882,79.6785,79.6968,9933.0
2020-06-22 14:15:00,87.4,87.57,87.4,87.5,9176.0,79.6785,79.8335,79.6785,79.7697,9176.0
2020-06-22 14:20:00,87.51,87.67,87.44,87.67,8094.0,79.7788,79.9247,79.715,79.9247,8094.0
2020-06-22 14:25:00,87.67,87.71,87.58,87.59,22291.0,79.9247,79.9612,79.8426,79.8518,22291.0
2020-06-22 14:30:00,87.59,87.72,87.56,87.71,11129.0,79.8518,79.9703,79.8244,79.9612,11129.0
2020-06-22 14:35:00,87.72,87.73,87.63,87.65,13930.0,79.9703,79.9794,79.8882,79.9065,13930.0
2020-06-22 14:40:00,87.63,87.7,87.61,87.64,12417.0,79.8882,79.952,79.87,79.8973,12417.0
2020-06-22 14:45:00,87.63,87.78,87.63,87.69,10042.0,79.8882,80.025,79.8882,79.9429,10042.0
2020-06-22 14:50:00,87.69,87.72,87.64,87.69,9870.0,79.9429,79.9703,79.8973,79.9429,9870.0
2020-06-22 14:55:00,87.68,87.88,87.68,87.8,12986.0,79.9338,80.1161,79.9338,80.0432,12986.0
2020-06-22 15:00:00,87.81,87.81,87.65,87.65,16985.0,80.0523,80.0523,79.9065,79.9065,16985.0
2020-06-22 15:05:00,87.66,87.67,87.56,87.57,19601.0,79.9156,79.9247,79.8244,79.8335,19601.0
2020-06-22 15:10:00,87.57,87.68,87.33,87.36,29635.0,79.8335,79.9338,79.6147,79.6421,29635.0
2020-06-22 15:15:00,87.38,87.42,87.2,87.25,32690.0,79.6603,79.6968,79.4962,79.5418,32690.0
2020-06-22 15:20:00,87.23,87.26,87.07,87.11,26254.0,79.5236,79.5509,79.3777,79.4142,26254.0
2020-06-22 15:25:00,87.13,87.21,87.06,87.13,26103.0,79.4324,79.5053,79.3686,79.4324,26103.0
2020-06-22 15:30:00,87.14,87.28,87.12,87.22,29238.0,79.4415,79.5691,79.4233,79.5144,29238.0
2020-06-22 15:35:00,87.22,87.26,87.07,87.22,42628.0,79.5144,79.5509,79.3777,79.5144,42628.0
2020-06-22 15:40:00,87.22,87.35,87.14,87.34,25886.0,79.5144,79.633,79.4415,79.6238,25886.0
2020-06-22 15:45:00,87.33,87.43,87.08,87.11,74198.0,79.6147,79.7059,79.3868,79.4142,74198.0
2020-06-22 15:50:00,87.1,87.17,87.0,87.14,68183.0,79.405,79.4689,79.3139,79.4415,68183.0
2020-06-22 15:55:00,87.13,87.33,87.0,87.08,174627.0,79.4324,79.6147,79.3139,79.3868,174627.0
2020-06-23 09:30:00,88.0,88.21,87.77,87.89,57625.0,80.2255,80.417,80.0159,80.1252,57625.0
2020-06-23 09:35:00,87.91,88.03,87.68,87.86,12459.0,80.1435,80.2529,79.9338,80.0979,12459.0
2020-06-23 09:40:00,87.86,88.05,87.78,87.9,16820.0,80.0979,80.2711,80.025,80.1344,16820.0
2020-06-23 09:45:00,87.89,87.9,87.42,87.45,13951.0,80.1252,80.1344,79.6968,79.7241,13951.0
2020-06-23 09:50:00,87.4,87.7,87.38,87.59,11772.0,79.6785,79.952,79.6603,79.8518,11772.0
2020-06-23 09:55:00,87.59,87.65,87.48,87.55,10377.0,79.8518,79.9065,79.7515,79.8153,10377.0
2020-06-23 10:00:00,87.53,87.65,87.42,87.53,7781.0,79.7971,79.9065,79.6968,79.7971,7781.0
2020-06-23 10:05:00,87.54,87.78,87.35,87.66,8697.0,79.8062,80.025,79.633,79.9156,8697.0
2020-06-23 10:10:00,87.62,87.69,87.54,87.6,12459.0,79.8791,79.9429,79.8062,79.8609,12459.0
2020-06-23 10:15:00,87.64,87.92,87.63,87.88,10027.0,79.8973,80.1526,79.8882,80.1161,10027.0
2020-06-23 10:20:00,87.89,87.89,87.57,87.73,12764.0,80.1252,80.1252,79.8335,79.9794,12764.0
2020-06-23 10:25:00,87.72,87.85,87.71,87.83,12403.0,79.9703,80.0888,79.9612,80.0705,12403.0
2020-06-23 10:30:00,87.85,87.86,87.72,87.78,7788.0,80.0888,80.0979,79.9703,80.025,7788.0
2020-06-23 10:35:00,87.71,87.71,87.5,87.59,3360.0,79.9612,79.9612,79.7697,79.8518,3360.0
2020-06-23 10:40:00,87.57,87.72,87.33,87.33,8503.0,79.8335,79.9703,79.6147,79.6147,8503.0
2020-06-23 10:45:00,87.36,87.36,87.09,87.24,13632.0,79.6421,79.6421,79.3959,79.5327,13632.0
2020-06-23 10:50:00,87.24,87.36,87.21,87.29,11693.0,79.5327,79.6421,79.5053,79.5783,11693.0
2020-06-23 10:55:00,87.25,87.31,87.19,87.27,6550.0,79.5418,79.5965,79.4871,79.56,6550.0
2020-06-23 11:00:00,87.28,87.46,87.13,87.45,9220.0,79.5691,79.7332,79.4324,79.7241,9220.0
2020-06-23 11:05:00,87.41,87.47,87.33,87.36,6913.0,79.6877,79.7424,79.6147,79.6421,6913.0
2020-06-23 11:10:00,87.36,87.38,87.15,87.18,8635.0,79.6421,79.6603,79.4506,79.478,8635.0
2020-06-23 11:15:00,87.14,87.28,87.14,87.2,13331.0,79.4415,79.5691,79.4415,79.4962,13331.0
2020-06-23 11:20:00,87.2,87.7,87.2,87.7,11615.0,79.4962,79.952,79.4962,79.952,11615.0
2020-06-23 11:25:00,87.65,87.72,87.53,87.63,8989.0,79.9065,79.9703,79.7971,79.8882,8989.0
2020-06-23 11:30:00,87.62,87.72,87.57,87.63,15785.0,79.8791,79.9703,79.8335,79.8882,15785.0
2020-06-23 11:35:00,87.64,87.66,87.56,87.56,4122.0,79.8973,79.9156,79.8244,79.8244,4122.0
2020-06-23 11:40:00,87.56,87.6,87.47,87.49,4495.0,79.8244,79.8609,79.7424,79.7606,4495.0
2020-06-23 11:45:00,87.51,87.55,87.43,87.49,6708.0,79.7788,79.8153,79.7059,79.7606,6708.0
2020-06-23 11:50:00,87.49,87.54,87.39,87.49,11877.0,79.7606,79.8062,79.6694,79.7606,11877.0
2020-06-23 11:55:00,87.52,87.6,87.5,87.55,9599.0,79.7879,79.8609,79.7697,79.8153,9599.0
2020-06-23 12:00:00,87.55,87.71,87.55,87.71,6180.0,79.8153,79.9612,79.8153,79.9612,6180.0
2020-06-23 12:05:00,87.71,87.78,87.68,87.68,6629.0,79.9612,80.025,79.9338,79.9338,6629.0
2020-06-23 12:10:00,87.66,87.73,87.62,87.62,10173.0,79.9156,79.9794,79.8791,79.8791,10173.0
2020-06-23 12:15:00,87.62,87.78,87.59,87.68,11800.0,79.8791,80.025,79.8518,79.9338,11800.0
2020-06-23 12:20:00,87.67,87.88,87.61,87.87,10179.0,79.9247,80.1161,79.87,80.107,10179.0
2020-06-23 12:25:00,87.84,87.84,87.64,87.69,6973.0,80.0797,80.0797,79.8973,79.9429,6973.0
2020-06-23 12:30:00,87.72,87.75,87.67,87.67,4383.0,79.9703,79.9976,79.9247,79.9247,4383.0
2020-06-23 12:35:00,87.67,87.7,87.55,87.62,6839.0,79.9247,79.952,79.8153,79.8791,6839.0
2020-06-23 12:40:00,87.6,87.6,87.46,87.47,4557.0,79.8609,79.8609,79.7332,79.7424,4557.0
2020-06-23 12:45:00,87.48,87.68,87.46,87.67,4888.0,79.7515,79.9338,79.7332,79.9247,4888.0
2020-06-23 12:50:00,87.65,87.72,87.62,87.65,5680.0,79.9065,79.9703,79.8791,79.9065,5680.0
2020-06-23 12:55:00,87.65,87.71,87.62,87.62,2948.0,79.9065,79.9612,79.8791,79.8791,2948.0
2020-06-23 13:00:00,87.63,87.71,87.61,87.71,2913.0,79.8882,79.9612,79.87,79.9612,2913.0
2020-06-23 13:05:00,87.68,87.74,87.67,87.7,7879.0,79.9338,79.9885,79.9247,79.952,7879.0
2020-06-23 13:10:00,87.69,87.69,87.6,87.65,7218.0,79.9429,79.9429,79.8609,79.9065,7218.0
2020-06-23 13:15:00,87.66,87.77,87.61,87.75,8583.0,79.9156,80.0159,79.87,79.9976,8583.0
2020-06-23 13:20:00,87.74,87.89,87.72,87.8,17779.0,79.9885,80.1252,79.9703,80.0432,17779.0
2020-06-23 13:25:00,87.8,87.84,87.69,87.8,21731.0,80.0432,80.0797,79.9429,80.0432,21731.0
2020-06-23 13:30:00,87.79,87.79,87.69,87.69,7468.0,80.0341,80.0341,79.9429,79.9429,7468.0
2020-06-23 13:35:00,87.73,87.87,87.7,87.87,23481.0,79.9794,80.107,79.952,80.107,23481.0
2020-06-23 13:40:00,87.89,87.89,87.69,87.7,7103.0,80.1252,80.1252,79.9429,79.952,7103.0
2020-06-23 13:45:00,87.71,87.89,87.7,87.85,19745.0,79.9612,80.1252,79.952,80.0888,19745.0
2020-06-23 13:50:00,87.87,87.95,87.76,87.9,16442.0,80.107,80.1799,80.0067,80.1344,16442.0
2020-06-23 13:55:00,87.91,87.96,87.8,87.91,4989.0,80.1435,80.1891,80.0432,80.1435,4989.0
2020-06-23 14:00:00,87.88,87.88,87.68,87.76,8661.0,80.1161,80.1161,79.9338,80.0067,8661.0
2020-06-23 14:05:00,87.75,87.9,87.73,87.85,13541.0,79.9976,80.1344,79.9794,80.0888,13541.0
2020-06-23 14:10:00,87.83,87.83,87.7,87.7,6514.0,80.0705,80.0705,79.952,79.952,6514.0
2020-06-23 14:15:00,87.72,87.82,87.7,87.81,8265.0,79.9703,80.0614,79.952,80.0523,8265.0
2020-06-23 14:20:00,87.82,87.97,87.8,87.96,8291.0,80.0614,80.1982,80.0432,80.1891,8291.0
2020-06-23 14:25:00,87.97,87.97,87.9,87.94,8446.0,80.1982,80.1982,80.1344,80.1708,8446.0
2020-06-23 14:30:00,87.96,87.97,87.85,87.89,8673.0,80.1891,80.1982,80.0888,80.1252,8673.0
2020-06-23 14:35:00,87.91,88.04,87.9,88.03,75922.0,80.1435,80.262,80.1344,80.2529,75922.0
2020-06-23 14:40:00,88.01,88.07,87.96,88.0,9360.0,80.2346,80.2893,80.1891,80.2255,9360.0
2020-06-23 14:45:00,87.98,88.03,87.68,87.77,29673.0,80.2073,80.2529,79.9338,80.0159,29673.0
2020-06-23 14:50:00,87.76,87.88,87.72,87.88,8563.0,80.0067,80.1161,79.9703,80.1161,8563.0
2020-06-23 14:55:00,87.89,87.91,87.75,87.8,6919.0,80.1252,80.1435,79.9976,80.0432,6919.0
2020-06-23 15:00:00,87.78,87.78,87.64,87.66,12671.0,80.025,80.025,79.8973,79.9156,12671.0
2020-06-23 15:05:00,87.66,87.67,87.6,87.65,7965.0,79.9156,79.9247,79.8609,79.9065,7965.0
2020-06-23 15:10:00,87.65,87.75,87.62,87.73,8206.0,79.9065,79.9976,79.8791,79.9794,8206.0
2020-06-23 15:15:00,87.74,87.9,87.73,87.89,8536.0,79.9885,80.1344,79.9794,80.1252,8536.0
2020-06-23 15:20:00,87.86,87.88,87.71,87.76,24689.0,80.0979,80.1161,79.9612,80.0067,24689.0
2020-06-23 15:25:00,87.77,87.85,87.71,87.76,25336.0,80.0159,80.0888,79.9612,80.0067,25336.0
2020-06-23 15:30:00,87.75,87.84,87.63,87.79,18791.0,79.9976,80.0797,79.8882,80.0341,18791.0
2020-06-23 15:35:00,87.79,87.85,87.79,87.82,18044.0,80.0341,80.0888,80.0341,80.0614,18044.0
2020-06-23 15:40:00,87.79,87.84,87.6,87.73,25475.0,80.0341,80.0797,79.8609,79.9794,25475.0
2020-06-23 15:45:00,87.73,87.74,87.47,87.53,41077.0,79.9794,79.9885,79.7424,79.7971,41077.0
2020-06-23 15:50:00,87.5,87.5,87.16,87.26,58083.0,79.7697,79.7697,79.4597,79.5509,58083.0
2020-06-23 15:55:00,87.27,87.31,87.11,87.13,102408.0,79.56,79.5965,79.4142,79.4324,102408.0
2020-06-24 09:30:00,86.08,86.45,85.8,85.8,45050.0,78.4752,78.8125,78.2199,78.2199,45050.0
2020-06-24 09:35:00,85.89,86.04,85.67,85.67,9578.0,78.3019,78.4387,78.1014,78.1014,9578.0
2020-06-24 09:40:00,85.57,85.9,85.48,85.81,10086.0,78.0102,78.3111,77.9282,78.229,10086.0
2020-06-24 09:45:00,85.77,85.78,85.55,85.56,10759.0,78.1925,78.2017,77.992,78.0011,10759.0
2020-06-24 09:50:00,85.65,85.65,85.36,85.41,8818.0,78.0831,78.0831,77.8188,77.8643,8818.0
2020-06-24 09:55:00,85.45,85.5,85.17,85.17,11289.0,77.9008,77.9464,77.6456,77.6456,11289.0
2020-06-24 10:00:00,85.19,85.24,84.88,84.88,13439.0,77.6638,77.7094,77.3812,77.3812,13439.0
2020-06-24 10:05:00,84.95,85.15,84.9,84.94,11864.0,77.445,77.6273,77.3994,77.4359,11864.0
2020-06-24 10:10:00,84.92,85.25,84.76,85.22,11917.0,77.4176,77.7185,77.2718,77.6911,11917.0
2020-06-24 10:15:00,85.24,85.31,85.01,85.13,11032.0,77.7094,77.7732,77.4997,77.6091,11032.0
2020-06-24 10:20:00,85.17,85.45,85.1,85.45,9531.0,77.6456,77.9008,77.5817,77.9008,9531.0
2020-06-24 10:25:00,85.43,85.5,85.31,85.43,5523.0,77.8826,77.9464,77.7732,77.8826,5523.0
2020-06-24 10:30:00,85.41,85.62,85.34,85.45,14067.0,77.8643,78.0558,77.8005,77.9008,14067.0
2020-06-24 10:35:00,85.39,85.58,85.26,85.3,11071.0,77.8461,78.0193,77.7276,77.7641,11071.0
2020-06-24 10:40:00,85.3,85.5,85.3,85.5,14125.0,77.7641,77.9464,77.7641,77.9464,14125.0
2020-06-24 10:45:00,85.51,85.54,85.36,85.5,8861.0,77.9555,77.9829,77.8188,77.9464,8861.0
2020-06-24 10:50:00,85.51,85.61,85.3,85.31,64334.0,77.9555,78.0467,77.7641,77.7732,64334.0
2020-06-24 10:55:00,85.34,85.55,85.32,85.47,16612.0,77.8005,77.992,77.7823,77.919,16612.0
2020-06-24 11:00:00,85.42,85.62,85.4,85.6,14920.0,77.8735,78.0558,77.8552,78.0376,14920.0
2020-06-24 11:05:00,85.58,85.63,85.06,85.07,15090.0,78.0193,78.0649,77.5453,77.5544,15090.0
2020-06-24 11:10:00,85.13,85.14,84.79,84.82,46209.0,77.6091,77.6182,77.2991,77.3265,46209.0
2020-06-24 11:15:00,84.81,84.86,84.58,84.7,24405.0,77.3174,77.3629,77.1077,77.2171,24405.0
2020-06-24 11:20:00,84.72,84.72,84.43,84.43,10597.0,77.2353,77.2353,76.9709,76.9709,10597.0
2020-06-24 11:25:00,84.43,84.6,84.41,84.57,16666.0,76.9709,77.1259,76.9527,77.0986,16666.0
2020-06-24 11:30:00,84.56,84.6,84.23,84.26,9370.0,77.0894,77.1259,76.7886,76.8159,9370.0
2020-06-24 11:35:00,84.26,84.49,84.11,84.11,7844.0,76.8159,77.0256,76.6792,76.6792,7844.0
2020-06-24 11:40:00,84.14,84.21,84.01,84.05,9524.0,76.7065,76.7704,76.588,76.6245,9524.0
2020-06-24 11:45:00,84.06,84.23,83.89,83.97,16579.0,76.6336,76.7886,76.4786,76.5516,16579.0
2020-06-24 11:50:00,83.98,84.2,83.94,84.1,9545.0,76.5607,76.7612,76.5242,76.6701,9545.0
2020-06-24 11:55:00,84.06,84.3,84.05,84.29,10446.0,76.6336,76.8524,76.6245,76.8433,10446.0
2020-06-24 12:00:00,84.28,84.56,84.22,84.56,8242.0,76.8342,77.0894,76.7795,77.0894,8242.0
2020-06-24 12:05:00,84.55,84.55,84.18,84.19,8308.0,77.0803,77.0803,76.743,76.7521,8308.0
2020-06-24 12:10:00,84.18,84.23,84.05,84.11,9030.0,76.743,76.7886,76.6245,76.6792,9030.0
2020-06-24 12:15:00,84.14,84.45,84.14,84.4,9509.0,76.7065,76.9892,76.7065,76.9436,9509.0
2020-06-24 12:20:00,84.43,84.5,84.34,84.48,11499.0,76.9709,77.0347,76.8889,77.0165,11499.0
2020-06-24 12:25:00,84.47,84.47,84.12,84.17,15338.0,77.0074,77.0074,76.6883,76.7339,15338.0
2020-06-24 12:30:00,84.17,84.18,84.09,84.1,9410.0,76.7339,76.743,76.661,76.6701,9410.0
2020-06-24 12:35:00,84.08,84.17,84.03,84.07,9499.0,76.6518,76.7339,76.6063,76.6427,9499.0
2020-06-24 12:40:00,84.08,84.57,84.01,84.57,10315.0,76.6518,77.0986,76.588,77.0986,10315.0
2020-06-24 12:45:00,84.6,84.62,84.48,84.51,12813.0,77.1259,77.1441,77.0165,77.0439,12813.0
2020-06-24 12:50:00,84.45,84.48,84.33,84.48,14814.0,76.9892,77.0165,76.8798,77.0165,14814.0
2020-06-24 12:55:00,84.49,84.65,84.49,84.63,6926.0,77.0256,77.1715,77.0256,77.1533,6926.0
2020-06-24 13:00:00,84.61,84.66,84.55,84.61,8407.0,77.135,77.1806,77.0803,77.135,8407.0
2020-06-24 13:05:00,84.62,84.64,84.52,84.54,7704.0,77.1441,77.1624,77.053,77.0712,7704.0
2020-06-24 13:10:00,84.56,84.58,84.42,84.45,10983.0,77.0894,77.1077,76.9618,76.9892,10983.0
2020-06-24 13:15:00,84.42,84.67,84.39,84.56,6250.0,76.9618,77.1897,76.9345,77.0894,6250.0
2020-06-24 13:20:00,84.53,84.54,84.33,84.34,11472.0,77.0621,77.0712,76.8798,76.8889,11472.0
2020-06-24 13:25:00,84.36,84.39,84.31,84.38,27735.0,76.9071,76.9345,76.8615,76.9253,27735.0
2020-06-24 13:30:00,84.37,84.37,84.14,84.14,16563.0,76.9162,76.9162,76.7065,76.7065,16563.0
2020-06-24 13:35:00,84.12,84.17,84.02,84.05,7193.0,76.6883,76.7339,76.5971,76.6245,7193.0
2020-06-24 13:40:00,84.03,84.16,84.01,84.14,7973.0,76.6063,76.7248,76.588,76.7065,7973.0
2020-06-24 13:45:00,84.2,84.24,83.98,84.22,6615.0,76.7612,76.7977,76.5607,76.7795,6615.0
2020-06-24 13:50:00,84.24,84.24,84.03,84.21,6129.0,76.7977,76.7977,76.6063,76.7704,6129.0
2020-06-24 13:55:00,84.19,84.24,84.1,84.21,7200.0,76.7521,76.7977,76.6701,76.7704,7200.0
2020-06-24 14:00:00,84.28,84.3,83.9,84.08,20652.0,76.8342,76.8524,76.4878,76.6518,20652.0
2020-06-24 14:05:00,84.09,84.49,84.04,84.49,8794.0,76.661,77.0256,76.6154,77.0256,8794.0
2020-06-24 14:10:00,84.52,84.52,84.25,84.29,7873.0,77.053,77.053,76.8068,76.8433,7873.0
2020-06-24 14:15:00,84.29,84.44,84.23,84.26,13633.0,76.8433,76.98,76.7886,76.8159,13633.0
2020-06-24 14:20:00,84.29,84.34,84.17,84.2,12342.0,76.8433,76.8889,76.7339,76.7612,12342.0
2020-06-24 14:25:00,84.22,84.41,84.16,84.41,6989.0,76.7795,76.9527,76.7248,76.9527,6989.0
2020-06-24 14:30:00,84.4,84.53,84.31,84.47,9005.0,76.9436,77.0621,76.8615,77.0074,9005.0
2020-06-24 14:35:00,84.46,84.46,84.28,84.39,11595.0,76.9983,76.9983,76.8342,76.9345,11595.0
2020-06-24 14:40:00,84.36,84.42,84.12,84.12,10604.0,76.9071,76.9618,76.6883,76.6883,10604.0
2020-06-24 14:45:00,84.14,84.43,84.13,84.34,11376.0,76.7065,76.9709,76.6974,76.8889,11376.0
2020-06-24 14:50:00,84.33,84.37,84.14,84.17,10463.0,76.8798,76.9162,76.7065,76.7339,10463.0
2020-06-24 14:55:00,84.21,84.35,84.12,84.14,10451.0,76.7704,76.898,76.6883,76.7065,10451.0
2020-06-24 15:00:00,84.17,84.44,84.16,84.43,14831.0,76.7339,76.98,76.7248,76.9709,14831.0
2020-06-24 15:05:00,84.44,84.5,84.33,84.37,16657.0,76.98,77.0347,76.8798,76.9162,16657.0
2020-06-24 15:10:00,84.39,84.73,84.27,84.71,17755.0,76.9345,77.2444,76.8251,77.2262,17755.0
2020-06-24 15:15:00,84.71,84.91,84.6,84.82,19135.0,77.2262,77.4085,77.1259,77.3265,19135.0
2020-06-24 15:20:00,84.83,84.87,84.49,84.53,13259.0,77.3356,77.3721,77.0256,77.0621,13259.0
2020-06-24 15:25:00,84.54,84.62,84.36,84.37,16913.0,77.0712,77.1441,76.9071,76.9162,16913.0
2020-06-24 15:30:00,84.39,84.45,84.24,84.29,25620.0,76.9345,76.9892,76.7977,76.8433,25620.0
2020-06-24 15:35:00,84.27,84.36,84.09,84.22,27081.0,76.8251,76.9071,76.661,76.7795,27081.0
2020-06-24 15:40:00,84.19,84.51,84.19,84.5,25350.0,76.7521,77.0439,76.7521,77.0347,25350.0
2020-06-24 15:45:00,84.49,84.54,84.3,84.3,25210.0,77.0256,77.0712,76.8524,76.8524,25210.0
2020-06-24 15:50:00,84.26,84.26,83.88,83.94,52705.0,76.8159,76.8159,76.4695,76.5242,52705.0
2020-06-24 15:55:00,83.95,84.12,83.88,84.03,101329.0,76.5333,76.6883,76.4695,76.6063,101329.0
2020-06-25 09:30:00,83.57,83.65,82.63,82.96,46465.0,76.1869,76.2598,75.3299,75.6308,46465.0
2020-06-25 09:35:00,82.92,83.05,82.63,83.05,22524.0,75.5943,75.7128,75.3299,75.7128,22524.0
2020-06-25 09:40:00,83.04,83.04,82.44,82.73,17714.0,75.7037,75.7037,75.1567,75.4211,17714.0
2020-06-25 09:45:00,82.75,82.97,82.64,82.72,6619.0,75.4393,75.6399,75.3391,75.412,6619.0
2020-06-25 09:50:00,82.71,83.15,82.67,83.08,13461.0,75.4029,75.804,75.3664,75.7402,13461.0
2020-06-25 09:55:00,83.04,83.21,82.91,83.17,9946.0,75.7037,75.8587,75.5852,75.8222,9946.0
2020-06-25 10:00:00,83.29,83.65,83.29,83.56,9020.0,75.9316,76.2598,75.9316,76.1778,9020.0
2020-06-25 10:05:00,83.55,83.66,83.38,83.66,11230.0,76.1687,76.269,76.0137,76.269,11230.0
2020-06-25 10:10:00,83.66,83.9,83.58,83.78,14206.0,76.269,76.4878,76.196,76.3784,14206.0
2020-06-25 10:15:00,83.74,83.9,83.61,83.65,14875.0,76.3419,76.4878,76.2234,76.2598,14875.0
2020-06-25 10:20:00,83.65,83.85,83.64,83.7,7457.0,76.2598,76.4422,76.2507,76.3054,7457.0
2020-06-25 10:25:00,83.7,83.81,83.58,83.73,10457.0,76.3054,76.4057,76.196,76.3328,10457.0
2020-06-25 10:30:00,83.74,83.75,83.4,83.41,24628.0,76.3419,76.351,76.0319,76.041,24628.0
2020-06-25 10:35:00,83.47,83.5,83.27,83.31,9786.0,76.0957,76.1231,75.9134,75.9499,9786.0
2020-06-25 10:40:00,83.28,83.32,83.06,83.11,19546.0,75.9225,75.959,75.722,75.7675,19546.0
2020-06-25 10:45:00,83.06,83.27,83.04,83.2,33024.0,75.722,75.9134,75.7037,75.8496,33024.0
2020-06-25 10:50:00,83.21,83.42,83.13,83.21,11621.0,75.8587,76.0502,75.7858,75.8587,11621.0
2020-06-25 10:55:00,83.17,83.35,83.0,83.22,13555.0,75.8222,75.9863,75.6673,75.8678,13555.0
2020-06-25 11:00:00,83.17,83.33,83.17,83.3,14355.0,75.8222,75.9681,75.8222,75.9408,14355.0
2020-06-25 11:05:00,83.29,83.29,83.1,83.16,22372.0,75.9316,75.9316,75.7584,75.8131,22372.0
2020-06-25 11:10:00,83.2,83.46,83.14,83.39,12911.0,75.8496,76.0866,75.7949,76.0228,12911.0
2020-06-25 11:15:00,83.37,83.55,83.32,83.5,10080.0,76.0046,76.1687,75.959,76.1231,10080.0
2020-06-25 11:20:00,83.47,83.53,83.42,83.47,9678.0,76.0957,76.1504,76.0502,76.0957,9678.0
2020-06-25 11:25:00,83.49,83.5,83.42,83.46,13070.0,76.114,76.1231,76.0502,76.0866,13070.0
2020-06-25 11:30:00,83.47,83.53,83.08,83.08,36201.0,76.0957,76.1504,75.7402,75.7402,36201.0
2020-06-25 11:35:00,83.1,83.19,82.94,83.05,18551.0,75.7584,75.8405,75.6126,75.7128,18551.0
2020-06-25 11:40:00,83.03,83.05,82.81,83.05,17386.0,75.6946,75.7128,75.494,75.7128,17386.0
2020-06-25 11:45:00,83.03,83.27,83.0,83.22,22334.0,75.6946,75.9134,75.6673,75.8678,22334.0
2020-06-25 11:50:00,83.23,83.35,83.22,83.31,17222.0,75.8769,75.9863,75.8678,75.9499,17222.0
2020-06-25 11:55:00,83.31,83.47,83.31,83.44,28588.0,75.9499,76.0957,75.9499,76.0684,28588.0
2020-06-25 12:00:00,83.48,83.65,83.48,83.52,8615.0,76.1049,76.2598,76.1049,76.1413,8615.0
2020-06-25 12:05:00,83.53,83.66,83.53,83.56,19162.0,76.1504,76.269,76.1504,76.1778,19162.0
2020-06-25 12:10:00,83.56,83.58,83.5,83.52,6646.0,76.1778,76.196,76.1231,76.1413,6646.0
2020-06-25 12:15:00,83.53,83.72,83.53,83.69,11830.0,76.1504,76.3237,76.1504,76.2963,11830.0
2020-06-25 12:20:00,83.69,83.84,83.68,83.79,11741.0,76.2963,76.4331,76.2872,76.3875,11741.0
2020-06-25 12:25:00,83.79,83.79,83.7,83.77,18801.0,76.3875,76.3875,76.3054,76.3692,18801.0
2020-06-25 12:30:00,83.78,83.91,83.76,83.87,25829.0,76.3784,76.4969,76.3601,76.4604,25829.0
2020-06-25 12:35:00,83.86,83.99,83.85,83.94,10483.0,76.4513,76.5698,76.4422,76.5242,10483.0
2020-06-25 12:40:00,83.92,84.21,83.92,84.17,10874.0,76.506,76.7704,76.506,76.7339,10874.0
2020-06-25 12:45:00,84.16,84.25,84.14,84.15,26580.0,76.7248,76.8068,76.7065,76.7157,26580.0
2020-06-25 12:50:00,84.15,84.33,84.02,84.29,15414.0,76.7157,76.8798,76.5971,76.8433,15414.0
2020-06-25 12:55:00,84.31,84.31,84.11,84.22,10410.0,76.8615,76.8615,76.6792,76.7795,10410.0
2020-06-25 13:00:00,84.21,84.26,84.05,84.26,10879.0,76.7704,76.8159,76.6245,76.8159,10879.0
2020-06-25 13:05:00,84.28,84.38,84.2,84.25,18343.0,76.8342,76.9253,76.7612,76.8068,18343.0
2020-06-25 13:10:00,84.24,84.33,84.2,84.28,78596.0,76.7977,76.8798,76.7612,76.8342,78596.0
2020-06-25 13:15:00,84.28,84.34,84.12,84.14,24774.0,76.8342,76.8889,76.6883,76.7065,24774.0
2020-06-25 13:20:00,84.15,84.32,84.12,84.15,18626.0,76.7157,76.8706,76.6883,76.7157,18626.0
2020-06-25 13:25:00,84.15,84.34,84.13,84.25,5873.0,76.7157,76.8889,76.6974,76.8068,5873.0
2020-06-25 13:30:00,84.23,84.23,84.06,84.13,51578.0,76.7886,76.7886,76.6336,76.6974,51578.0
2020-06-25 13:35:00,84.15,84.45,84.14,84.43,9619.0,76.7157,76.9892,76.7065,76.9709,9619.0
2020-06-25 13:40:00,84.41,84.44,84.36,84.37,11773.0,76.9527,76.98,76.9071,76.9162,11773.0
2020-06-25 13:45:00,84.34,84.41,84.3,84.32,8402.0,76.8889,76.9527,76.8524,76.8706,8402.0
2020-06-25 13:50:00,84.32,84.34,84.19,84.21,16079.0,76.8706,76.8889,76.7521,76.7704,16079.0
2020-06-25 13:55:00,84.22,84.34,84.13,84.3,22922.0,76.7795,76.8889,76.6974,76.8524,22922.0
2020-06-25 14:00:00,84.31,84.42,84.19,84.4,22609.0,76.8615,76.9618,76.7521,76.9436,22609.0
2020-06-25 14:05:00,84.41,84.52,84.37,84.44,18704.0,76.9527,77.053,76.9162,76.98,18704.0
2020-06-25 14:10:00,84.42,84.52,84.36,84.39,19605.0,76.9618,77.053,76.9071,76.9345,19605.0
2020-06-25 14:15:00,84.39,84.72,84.39,84.67,40229.0,76.9345,77.2353,76.9345,77.1897,40229.0
2020-06-25 14:20:00,84.67,84.67,84.41,84.45,31697.0,77.1897,77.1897,76.9527,76.9892,31697.0
2020-06-25 14:25:00,84.46,84.62,84.45,84.6,13334.0,76.9983,77.1441,76.9892,77.1259,13334.0
2020-06-25 14:30:00,84.6,84.6,84.42,84.45,12614.0,77.1259,77.1259,76.9618,76.9892,12614.0
2020-06-25 14:35:00,84.48,84.58,84.44,84.56,16612.0,77.0165,77.1077,76.98,77.0894,16612.0
2020-06-25 14:40:00,84.54,84.64,84.54,84.63,22484.0,77.0712,77.1624,77.0712,77.1533,22484.0
2020-06-25 14:45:00,84.63,84.65,84.56,84.61,10204.0,77.1533,77.1715,77.0894,77.135,10204.0
2020-06-25 14:50:00,84.61,84.77,84.54,84.58,37086.0,77.135,77.2809,77.0712,77.1077,37086.0
2020-06-25 14:55:00,84.57,84.65,84.49,84.54,47927.0,77.0986,77.1715,77.0256,77.0712,47927.0
2020-06-25 15:00:00,84.52,84.85,84.48,84.85,14985.0,77.053,77.3538,77.0165,77.3538,14985.0
2020-06-25 15:05:00,84.87,85.24,84.87,85.19,28483.0,77.3721,77.7094,77.3721,77.6638,28483.0
2020-06-25 15:10:00,85.19,85.29,85.11,85.25,26334.0,77.6638,77.7549,77.5909,77.7185,26334.0
2020-06-25 15:15:00,85.25,85.45,85.25,85.3,15607.0,77.7185,77.9008,77.7185,77.7641,15607.0
2020-06-25 15:20:00,85.29,85.41,85.26,85.35,21897.0,77.7549,77.8643,77.7276,77.8096,21897.0
2020-06-25 15:25:00,85.3,85.46,85.29,85.3,28764.0,77.7641,77.9099,77.7549,77.7641,28764.0
2020-06-25 15:30:00,85.3,85.48,85.11,85.43,37431.0,77.7641,77.9282,77.5909,77.8826,37431.0
2020-06-25 15:35:00,85.46,85.46,85.0,85.03,32790.0,77.9099,77.9099,77.4906,77.5179,32790.0
2020-06-25 15:40:00,85.04,85.09,84.95,85.09,34569.0,77.527,77.5726,77.445,77.5726,34569.0
2020-06-25 15:45:00,85.08,85.22,84.95,85.01,41897.0,77.5635,77.6911,77.445,77.4997,41897.0
2020-06-25 15:50:00,85.02,85.63,85.02,85.63,88975.0,77.5088,78.0649,77.5088,78.0649,88975.0
2020-06-25 15:55:00,85.62,85.64,85.21,85.48,116058.0,78.0558,78.074,77.682,77.9282,116058.0
2020-06-26 09:30:00,85.24,85.35,84.84,84.99,37915.0,77.7094,77.8096,77.3447,77.4815,37915.0
2020-06-26 09:35:00,84.98,85.55,84.97,85.35,17978.0,77.4723,77.992,77.4632,77.8096,17978.0
2020-06-26 09:40:00,85.38,85.58,85.17,85.5,15478.0,77.837,78.0193,77.6456,77.9464,15478.0
2020-06-26 09:45:00,85.45,85.81,85.45,85.75,7650.0,77.9008,78.229,77.9008,78.1743,7650.0
2020-06-26 09:50:00,85.66,85.77,85.44,85.77,11077.0,78.0923,78.1925,77.8917,78.1925,11077.0
2020-06-26 09:55:00,85.74,85.82,85.59,85.61,11660.0,78.1652,78.2381,78.0284,78.0467,11660.0
2020-06-26 10:00:00,85.6,85.69,85.3,85.4,4577.0,78.0376,78.1196,77.7641,77.8552,4577.0
2020-06-26 10:05:00,85.35,85.6,85.35,85.44,5724.0,77.8096,78.0376,77.8096,77.8917,5724.0
2020-06-26 10:10:00,85.48,85.48,85.23,85.35,10111.0,77.9282,77.9282,77.7002,77.8096,10111.0
2020-06-26 10:15:00,85.32,85.5,85.21,85.36,13106.0,77.7823,77.9464,77.682,77.8188,13106.0
2020-06-26 10:20:00,85.4,85.4,85.15,85.31,17158.0,77.8552,77.8552,77.6273,77.7732,17158.0
2020-06-26 10:25:00,85.34,85.4,85.1,85.22,10211.0,77.8005,77.8552,77.5817,77.6911,10211.0
2020-06-26 10:30:00,85.34,85.46,84.96,85.0,9035.0,77.8005,77.9099,77.4541,77.4906,9035.0
2020-06-26 10:35:00,84.97,85.12,84.93,84.98,8130.0,77.4632,77.6,77.4268,77.4723,8130.0
2020-06-26 10:40:00,84.93,85.15,84.77,85.15,20884.0,77.4268,77.6273,77.2809,77.6273,20884.0
2020-06-26 10:45:00,85.16,85.23,84.92,84.92,5089.0,77.6364,77.7002,77.4176,77.4176,5089.0
2020-06-26 10:50:00,84.98,85.21,84.76,84.81,15486.0,77.4723,77.682,77.2718,77.3174,15486.0
2020-06-26 10:55:00,84.77,84.98,84.68,84.88,11803.0,77.2809,77.4723,77.1988,77.3812,11803.0
2020-06-26 11:00:00,84.94,85.1,84.88,85.02,10796.0,77.4359,77.5817,77.3812,77.5088,10796.0
2020-06-26 11:05:00,85.02,85.29,84.95,85.08,10903.0,77.5088,77.7549,77.445,77.5635,10903.0
2020-06-26 11:10:00,85.09,85.11,84.98,85.03,13165.0,77.5726,77.5909,77.4723,77.5179,13165.0
2020-06-26 11:15:00,84.97,85.17,84.82,85.11,38284.0,77.4632,77.6456,77.3265,77.5909,38284.0
2020-06-26 11:20:00,85.07,85.25,85.0,85.2,19673.0,77.5544,77.7185,77.4906,77.6729,19673.0
2020-06-26 11:25:00,85.2,85.33,85.06,85.29,54903.0,77.6729,77.7914,77.5453,77.7549,54903.0
2020-06-26 11:30:00,85.31,85.42,85.03,85.11,32934.0,77.7732,77.8735,77.5179,77.5909,32934.0
2020-06-26 11:35:00,85.12,85.32,85.11,85.13,22333.0,77.6,77.7823,77.5909,77.6091,22333.0
2020-06-26 11:40:00,85.12,85.12,84.81,84.92,20126.0,77.6,77.6,77.3174,77.4176,20126.0
2020-06-26 11:45:00,84.9,85.04,84.85,85.04,11376.0,77.3994,77.527,77.3538,77.527,11376.0
2020-06-26 11:50:00,85.0,85.16,84.91,84.91,24734.0,77.4906,77.6364,77.4085,77.4085,24734.0
2020-06-26 11:55:00,84.92,85.24,84.92,85.1,14269.0,77.4176,77.7094,77.4176,77.5817,14269.0
2020-06-26 12:00:00,85.09,85.15,84.97,85.12,14035.0,77.5726,77.6273,77.4632,77.6,14035.0
2020-06-26 12:05:00,85.15,85.16,84.98,85.0,8920.0,77.6273,77.6364,77.4723,77.4906,8920.0
2020-06-26 12:10:00,85.0,85.09,84.92,85.0,19166.0,77.4906,77.5726,77.4176,77.4906,19166.0
2020-06-26 12:15:00,84.97,85.02,84.89,84.91,16934.0,77.4632,77.5088,77.3903,77.4085,16934.0
2020-06-26 12:20:00,84.86,84.99,84.67,84.94,11632.0,77.3629,77.4815,77.1897,77.4359,11632.0
2020-06-26 12:25:00,84.96,85.08,84.94,85.01,6939.0,77.4541,77.5635,77.4359,77.4997,6939.0
2020-06-26 12:30:00,85.0,85.01,84.82,84.93,6342.0,77.4906,77.4997,77.3265,77.4268,6342.0
2020-06-26 12:35:00,84.91,85.15,84.87,85.14,13122.0,77.4085,77.6273,77.3721,77.6182,13122.0
2020-06-26 12:40:00,85.12,85.12,84.93,85.05,22642.0,77.6,77.6,77.4268,77.5362,22642.0
2020-06-26 12:45:00,85.03,85.05,84.86,84.89,13290.0,77.5179,77.5362,77.3629,77.3903,13290.0
2020-06-26 12:50:00,84.91,84.97,84.81,84.94,12721.0,77.4085,77.4632,77.3174,77.4359,12721.0
2020-06-26 12:55:00,84.91,85.04,84.89,85.04,4763.0,77.4085,77.527,77.3903,77.527,4763.0
2020-06-26 13:00:00,85.0,85.16,84.93,85.1,5234.0,77.4906,77.6364,77.4268,77.5817,5234.0
2020-06-26 13:05:00,85.12,85.22,85.1,85.12,4397.0,77.6,77.6911,77.5817,77.6,4397.0
2020-06-26 13:10:00,85.12,85.14,84.96,84.98,4747.0,77.6,77.6182,77.4541,77.4723,4747.0
2020-06-26 13:15:00,84.97,85.07,84.92,85.01,10796.0,77.4632,77.5544,77.4176,77.4997,10796.0
2020-06-26 13:20:00,85.05,85.19,84.99,85.17,6931.0,77.5362,77.6638,77.4815,77.6456,6931.0
2020-06-26 13:25:00,85.09,85.24,85.06,85.22,7216.0,77.5726,77.7094,77.5453,77.6911,7216.0
2020-06-26 13:30:00,85.22,85.24,85.15,85.21,9155.0,77.6911,77.7094,77.6273,77.682,9155.0
2020-06-26 13:35:00,85.23,85.38,85.08,85.29,7500.0,77.7002,77.837,77.5635,77.7549,7500.0
2020-06-26 13:40:00,85.29,85.33,85.23,85.27,7310.0,77.7549,77.7914,77.7002,77.7367,7310.0
2020-06-26 13:45:00,85.26,85.29,85.2,85.25,6273.0,77.7276,77.7549,77.6729,77.7185,6273.0
2020-06-26 13:50:00,85.28,85.3,85.17,85.24,6389.0,77.7458,77.7641,77.6456,77.7094,6389.0
2020-06-26 13:55:00,85.29,85.29,85.12,85.19,33870.0,77.7549,77.7549,77.6,77.6638,33870.0
2020-06-26 14:00:00,85.2,85.29,85.14,85.2,27957.0,77.6729,77.7549,77.6182,77.6729,27957.0
2020-06-26 14:05:00,85.18,85.24,85.15,85.18,10832.0,77.6547,77.7094,77.6273,77.6547,10832.0
2020-06-26 14:10:00,85.21,85.35,85.06,85.06,8748.0,77.682,77.8096,77.5453,77.5453,8748.0
2020-06-26 14:15:00,85.05,85.15,85.01,85.11,9641.0,77.5362,77.6273,77.4997,77.5909,9641.0
2020-06-26 14:20:00,85.08,85.17,85.04,85.12,4365.0,77.5635,77.6456,77.527,77.6,4365.0
2020-06-26 14:25:00,85.11,85.12,84.8,84.88,12449.0,77.5909,77.6,77.3082,77.3812,12449.0
2020-06-26 14:30:00,84.89,85.04,84.82,84.95,21853.0,77.3903,77.527,77.3265,77.445,21853.0
2020-06-26 14:35:00,84.92,84.94,84.77,84.85,16505.0,77.4176,77.4359,77.2809,77.3538,16505.0
2020-06-26 14:40:00,84.85,85.01,84.82,84.87,11365.0,77.3538,77.4997,77.3265,77.3721,11365.0
2020-06-26 14:45:00,84.85,84.91,84.67,84.8,12593.0,77.3538,77.4085,77.1897,77.3082,12593.0
2020-06-26 14:50:00,84.78,85.0,84.78,84.95,17561.0,77.29,77.4906,77.29,77.445,17561.0
2020-06-26 14:55:00,84.95,85.03,84.9,85.01,34519.0,77.445,77.5179,77.3994,77.4997,34519.0
2020-06-26 15:00:00,85.02,85.18,84.92,84.95,12136.0,77.5088,77.6547,77.4176,77.445,12136.0
2020-06-26 15:05:00,84.96,85.02,84.79,84.93,14835.0,77.4541,77.5088,77.2991,77.4268,14835.0
2020-06-26 15:10:00,84.93,85.04,84.84,85.0,12667.0,77.4268,77.527,77.3447,77.4906,12667.0
2020-06-26 15:15:00,85.06,85.06,84.76,84.77,8884.0,77.5453,77.5453,77.2718,77.2809,8884.0
2020-06-26 15:20:00,84.79,84.94,84.77,84.81,18672.0,77.2991,77.4359,77.2809,77.3174,18672.0
2020-06-26 15:25:00,84.8,85.04,84.74,85.0,38758.0,77.3082,77.527,77.2535,77.4906,38758.0
2020-06-26 15:30:00,85.0,85.04,84.89,84.99,83207.0,77.4906,77.527,77.3903,77.4815,83207.0
2020-06-26 15:35:00,84.99,85.1,84.9,84.98,52991.0,77.4815,77.5817,77.3994,77.4723,52991.0
2020-06-26 15:40:00,84.98,85.49,84.9,85.43,53028.0,77.4723,77.9373,77.3994,77.8826,53028.0
2020-06-26 15:45:00,85.41,85.63,85.23,85.39,50649.0,77.8643,78.0649,77.7002,77.8461,50649.0
2020-06-26 15:50:00,85.47,85.96,85.41,85.87,98706.0,77.919,78.3658,77.8643,78.2837,98706.0
2020-06-26 15:55:00,85.89,85.94,85.3,85.46,171376.0,78.3019,78.3475,77.7641,77.9099,171376.0
2020-06-29 09:30:00,86.34,86.55,85.75,85.79,30749.0,78.7122,78.9036,78.1743,78.2108,30749.0
2020-06-29 09:35:00,85.81,86.21,85.8,86.2,11464.0,78.229,78.5937,78.2199,78.5846,11464.0
2020-06-29 09:40:00,86.12,86.16,85.8,86.0,13369.0,78.5116,78.5481,78.2199,78.4022,13369.0
2020-06-29 09:45:00,85.85,86.05,85.77,85.88,16367.0,78.2655,78.4478,78.1925,78.2928,16367.0
2020-06-29 09:50:00,85.91,86.1,85.82,86.04,8145.0,78.3202,78.4934,78.2381,78.4387,8145.0
2020-06-29 09:55:00,86.02,86.03,85.88,85.88,17261.0,78.4205,78.4296,78.2928,78.2928,17261.0
2020-06-29 10:00:00,85.88,86.17,85.88,86.17,12886.0,78.2928,78.5572,78.2928,78.5572,12886.0
2020-06-29 10:05:00,86.23,86.32,86.07,86.19,10984.0,78.6119,78.694,78.466,78.5754,10984.0
2020-06-29 10:10:00,86.17,86.35,85.98,86.28,7138.0,78.5572,78.7213,78.384,78.6575,7138.0
2020-06-29 10:15:00,86.28,86.47,86.28,86.38,12936.0,78.6575,78.8307,78.6575,78.7487,12936.0
2020-06-29 10:20:00,86.4,86.53,86.35,86.47,19444.0,78.7669,78.8854,78.7213,78.8307,19444.0
2020-06-29 10:25:00,86.48,86.6,86.44,86.57,3600.0,78.8398,78.9492,78.8034,78.9219,3600.0
2020-06-29 10:30:00,86.62,86.81,86.58,86.79,4941.0,78.9674,79.1407,78.931,79.1224,4941.0
2020-06-29 10:35:00,86.75,86.91,86.57,86.91,7817.0,79.086,79.2318,78.9219,79.2318,7817.0
2020-06-29 10:40:00,86.91,86.91,86.66,86.7,17833.0,79.2318,79.2318,79.0039,79.0404,17833.0
2020-06-29 10:45:00,86.75,86.91,86.73,86.87,3802.0,79.086,79.2318,79.0677,79.1954,3802.0
2020-06-29 10:50:00,86.89,87.08,86.75,86.9,15144.0,79.2136,79.3868,79.086,79.2227,15144.0
2020-06-29 10:55:00,86.91,86.91,86.77,86.84,3758.0,79.2318,79.2318,79.1042,79.168,3758.0
2020-06-29 11:00:00,86.83,86.9,86.7,86.76,16463.0,79.1589,79.2227,79.0404,79.0951,16463.0
2020-06-29 11:05:00,86.76,86.8,86.64,86.75,12431.0,79.0951,79.1315,78.9857,79.086,12431.0
2020-06-29 11:10:00,86.7,86.75,86.58,86.58,5859.0,79.0404,79.086,78.931,78.931,5859.0
2020-06-29 11:15:00,86.6,86.68,86.54,86.65,9881.0,78.9492,79.0221,78.8945,78.9948,9881.0
2020-06-29 11:20:00,86.68,86.87,86.62,86.85,11044.0,79.0221,79.1954,78.9674,79.1771,11044.0
2020-06-29 11:25:00,86.84,86.94,86.83,86.92,6503.0,79.168,79.2592,79.1589,79.2409,6503.0
2020-06-29 11:30:00,86.85,86.89,86.73,86.73,5889.0,79.1771,79.2136,79.0677,79.0677,5889.0
2020-06-29 11:35:00,86.75,86.85,86.73,86.78,1944.0,79.086,79.1771,79.0677,79.1133,1944.0
2020-06-29 11:40:00,86.78,86.95,86.76,86.95,8770.0,79.1133,79.2683,79.0951,79.2683,8770.0
2020-06-29 11:45:00,86.96,87.03,86.82,86.85,5796.0,79.2774,79.3412,79.1498,79.1771,5796.0
2020-06-29 11:50:00,86.83,86.86,86.76,86.77,6700.0,79.1589,79.1862,79.0951,79.1042,6700.0
2020-06-29 11:55:00,86.81,86.91,86.76,86.83,19970.0,79.1407,79.2318,79.0951,79.1589,19970.0
2020-06-29 12:00:00,86.84,87.02,86.84,86.98,4936.0,79.168,79.3321,79.168,79.2956,4936.0
2020-06-29 12:05:00,87.0,87.02,86.88,86.92,4386.0,79.3139,79.3321,79.2045,79.2409,4386.0
2020-06-29 12:10:00,86.91,87.0,86.88,86.98,6277.0,79.2318,79.3139,79.2045,79.2956,6277.0
2020-06-29 12:15:00,86.96,87.29,86.95,87.27,7984.0,79.2774,79.5783,79.2683,79.56,7984.0
2020-06-29 12:20:00,87.28,87.4,87.27,87.37,9430.0,79.5691,79.6785,79.56,79.6512,9430.0
2020-06-29 12:25:00,87.36,87.48,87.35,87.48,9988.0,79.6421,79.7515,79.633,79.7515,9988.0
2020-06-29 12:30:00,87.5,87.65,87.48,87.65,9826.0,79.7697,79.9065,79.7515,79.9065,9826.0
2020-06-29 12:35:00,87.67,87.74,87.51,87.51,16018.0,79.9247,79.9885,79.7788,79.7788,16018.0
2020-06-29 12:40:00,87.46,87.52,87.37,87.48,6749.0,79.7332,79.7879,79.6512,79.7515,6749.0
2020-06-29 12:45:00,87.47,87.48,87.39,87.47,5791.0,79.7424,79.7515,79.6694,79.7424,5791.0
2020-06-29 12:50:00,87.44,87.5,87.38,87.39,6546.0,79.715,79.7697,79.6603,79.6694,6546.0
2020-06-29 12:55:00,87.37,87.37,87.16,87.19,8714.0,79.6512,79.6512,79.4597,79.4871,8714.0
2020-06-29 13:00:00,87.21,87.29,87.19,87.25,5748.0,79.5053,79.5783,79.4871,79.5418,5748.0
2020-06-29 13:05:00,87.25,87.29,87.2,87.2,5017.0,79.5418,79.5783,79.4962,79.4962,5017.0
2020-06-29 13:10:00,87.22,87.26,87.19,87.26,6640.0,79.5144,79.5509,79.4871,79.5509,6640.0
2020-06-29 13:15:00,87.24,87.28,87.17,87.28,3950.0,79.5327,79.5691,79.4689,79.5691,3950.0
2020-06-29 13:20:00,87.27,87.37,87.24,87.34,5758.0,79.56,79.6512,79.5327,79.6238,5758.0
2020-06-29 13:25:00,87.3,87.46,87.3,87.43,14452.0,79.5874,79.7332,79.5874,79.7059,14452.0
2020-06-29 13:30:00,87.42,87.48,87.24,87.24,4772.0,79.6968,79.7515,79.5327,79.5327,4772.0
2020-06-29 13:35:00,87.24,87.46,87.24,87.44,8873.0,79.5327,79.7332,79.5327,79.715,8873.0
2020-06-29 13:40:00,87.46,87.48,87.41,87.42,6482.0,79.7332,79.7515,79.6877,79.6968,6482.0
2020-06-29 13:45:00,87.41,87.41,87.21,87.24,4151.0,79.6877,79.6877,79.5053,79.5327,4151.0
2020-06-29 13:50:00,87.23,87.29,87.2,87.2,3371.0,79.5236,79.5783,79.4962,79.4962,3371.0
2020-06-29 13:55:00,87.23,87.23,87.13,87.16,6181.0,79.5236,79.5236,79.4324,79.4597,6181.0
2020-06-29 14:00:00,87.12,87.2,87.08,87.16,6650.0,79.4233,79.4962,79.3868,79.4597,6650.0
2020-06-29 14:05:00,87.1,87.11,86.92,86.94,6903.0,79.405,79.4142,79.2409,79.2592,6903.0
2020-06-29 14:10:00,86.94,86.98,86.9,86.94,9429.0,79.2592,79.2956,79.2227,79.2592,9429.0
2020-06-29 14:15:00,86.96,87.02,86.92,87.0,24266.0,79.2774,79.3321,79.2409,79.3139,24266.0
2020-06-29 14:20:00,86.96,86.98,86.78,86.83,17831.0,79.2774,79.2956,79.1133,79.1589,17831.0
2020-06-29 14:25:00,86.82,86.85,86.69,86.7,6333.0,79.1498,79.1771,79.0313,79.0404,6333.0
2020-06-29 14:30:00,86.71,86.76,86.66,86.75,11580.0,79.0495,79.0951,79.0039,79.086,11580.0
2020-06-29 14:35:00,86.77,86.93,86.77,86.92,16198.0,79.1042,79.2501,79.1042,79.2409,16198.0
2020-06-29 14:40:00,86.92,87.03,86.89,86.98,10663.0,79.2409,79.3412,79.2136,79.2956,10663.0
2020-06-29 14:45:00,86.99,87.0,86.78,86.81,10409.0,79.3048,79.3139,79.1133,79.1407,10409.0
2020-06-29 14:50:00,86.79,86.84,86.72,86.83,12384.0,79.1224,79.168,79.0586,79.1589,12384.0
2020-06-29 14:55:00,86.82,86.92,86.81,86.84,4123.0,79.1498,79.2409,79.1407,79.168,4123.0
2020-06-29 15:00:00,86.85,86.9,86.71,86.73,29009.0,79.1771,79.2227,79.0495,79.0677,29009.0
2020-06-29 15:05:00,86.71,86.73,86.55,86.61,7758.0,79.0495,79.0677,78.9036,78.9583,7758.0
2020-06-29 15:10:00,86.56,86.62,86.49,86.61,7055.0,78.9127,78.9674,78.8489,78.9583,7055.0
2020-06-29 15:15:00,86.62,86.92,86.62,86.89,12801.0,78.9674,79.2409,78.9674,79.2136,12801.0
2020-06-29 15:20:00,86.86,86.94,86.86,86.91,7485.0,79.1862,79.2592,79.1862,79.2318,7485.0
2020-06-29 15:25:00,86.91,86.95,86.86,86.91,15305.0,79.2318,79.2683,79.1862,79.2318,15305.0
2020-06-29 15:30:00,86.89,87.05,86.89,87.03,13241.0,79.2136,79.3595,79.2136,79.3412,13241.0
2020-06-29 15:35:00,87.02,87.02,86.8,86.87,14099.0,79.3321,79.3321,79.1315,79.1954,14099.0
2020-06-29 15:40:00,86.88,86.9,86.65,86.74,19783.0,79.2045,79.2227,78.9948,79.0768,19783.0
2020-06-29 15:45:00,86.75,86.85,86.51,86.58,35810.0,79.086,79.1771,78.8672,78.931,35810.0
2020-06-29 15:50:00,86.58,86.77,86.55,86.77,58599.0,78.931,79.1042,78.9036,79.1042,58599.0
2020-06-29 15:55:00,86.77,86.93,86.71,86.91,168939.0,79.1042,79.2501,79.0495,79.2318,168939.0
2020-06-30 09:30:00,86.47,86.79,86.47,86.78,22164.0,78.8307,79.1224,78.8307,79.1133,22164.0
2020-06-30 09:35:00,86.8,87.15,86.8,87.15,5150.0,79.1315,79.4506,79.1315,79.4506,5150.0
2020-06-30 09:40:00,87.19,87.19,86.58,86.64,11844.0,79.4871,79.4871,78.931,78.9857,11844.0
2020-06-30 09:45:00,86.64,86.81,86.5,86.63,5624.0,78.9857,79.1407,78.8581,78.9766,5624.0
2020-06-30 09:50:00,86.7,86.7,86.5,86.55,9007.0,79.0404,79.0404,78.8581,78.9036,9007.0
2020-06-30 09:55:00,86.47,86.5,86.16,86.16,14057.0,78.8307,78.8581,78.5481,78.5481,14057.0
2020-06-30 10:00:00,86.26,86.39,86.12,86.2,7012.0,78.6393,78.7578,78.5116,78.5846,7012.0
2020-06-30 10:05:00,86.2,86.58,86.17,86.45,6931.0,78.5846,78.931,78.5572,78.8125,6931.0
2020-06-30 10:10:00,86.42,86.48,86.31,86.45,10178.0,78.7851,78.8398,78.6848,78.8125,10178.0
2020-06-30 10:15:00,86.46,86.68,86.39,86.5,6937.0,78.8216,79.0221,78.7578,78.8581,6937.0
2020-06-30 10:20:00,86.47,86.75,86.46,86.61,9443.0,78.8307,79.086,78.8216,78.9583,9443.0
2020-06-30 10:25:00,86.73,86.75,86.56,86.59,4411.0,79.0677,79.086,78.9127,78.9401,4411.0
2020-06-30 10:30:00,86.62,86.64,86.49,86.58,11808.0,78.9674,78.9857,78.8489,78.931,11808.0
2020-06-30 10:35:00,86.58,86.62,86.31,86.32,13047.0,78.931,78.9674,78.6848,78.694,13047.0
2020-06-30 10:40:00,86.34,86.51,86.33,86.46,7753.0,78.7122,78.8672,78.7031,78.8216,7753.0
2020-06-30 10:45:00,86.47,86.61,86.46,86.56,10092.0,78.8307,78.9583,78.8216,78.9127,10092.0
2020-06-30 10:50:00,86.5,86.81,86.43,86.66,25106.0,78.8581,79.1407,78.7942,79.0039,25106.0
2020-06-30 10:55:00,86.68,86.72,86.57,86.69,13144.0,79.0221,79.0586,78.9219,79.0313,13144.0
2020-06-30 11:00:00,86.72,86.78,86.66,86.78,20641.0,79.0586,79.1133,79.0039,79.1133,20641.0
2020-06-30 11:05:00,86.79,87.0,86.79,86.96,7181.0,79.1224,79.3139,79.1224,79.2774,7181.0
2020-06-30 11:10:00,86.94,87.04,86.68,86.85,23495.0,79.2592,79.3503,79.0221,79.1771,23495.0
2020-06-30 11:15:00,86.82,87.05,86.79,87.01,8118.0,79.1498,79.3595,79.1224,79.323,8118.0
2020-06-30 11:20:00,86.99,87.14,86.93,87.01,11071.0,79.3048,79.4415,79.2501,79.323,11071.0
2020-06-30 11:25:00,87.0,87.07,86.94,87.01,13396.0,79.3139,79.3777,79.2592,79.323,13396.0
2020-06-30 11:30:00,87.03,87.06,86.9,86.91,8600.0,79.3412,79.3686,79.2227,79.2318,8600.0
2020-06-30 11:35:00,86.92,87.01,86.8,86.96,9336.0,79.2409,79.323,79.1315,79.2774,9336.0
2020-06-30 11:40:00,86.94,86.99,86.86,86.99,5190.0,79.2592,79.3048,79.1862,79.3048,5190.0
2020-06-30 11:45:00,86.95,87.01,86.87,86.93,5433.0,79.2683,79.323,79.1954,79.2501,5433.0
2020-06-30 11:50:00,86.91,87.08,86.88,87.08,55606.0,79.2318,79.3868,79.2045,79.3868,55606.0
2020-06-30 11:55:00,87.07,87.09,87.01,87.03,6699.0,79.3777,79.3959,79.323,79.3412,6699.0
2020-06-30 12:00:00,87.03,87.11,87.02,87.1,5150.0,79.3412,79.4142,79.3321,79.405,5150.0
2020-06-30 12:05:00,87.1,87.12,87.04,87.08,18908.0,79.405,79.4233,79.3503,79.3868,18908.0
2020-06-30 12:10:00,87.06,87.23,87.05,87.05,5977.0,79.3686,79.5236,79.3595,79.3595,5977.0
2020-06-30 12:15:00,87.05,87.22,87.05,87.21,5294.0,79.3595,79.5144,79.3595,79.5053,5294.0
2020-06-30 12:20:00,87.19,87.24,87.17,87.17,4008.0,79.4871,79.5327,79.4689,79.4689,4008.0
2020-06-30 12:25:00,87.21,87.34,87.16,87.27,13036.0,79.5053,79.6238,79.4597,79.56,13036.0
2020-06-30 12:30:00,87.26,87.35,87.16,87.21,16721.0,79.5509,79.633,79.4597,79.5053,16721.0
2020-06-30 12:35:00,87.18,87.28,87.15,87.27,4657.0,79.478,79.5691,79.4506,79.56,4657.0
2020-06-30 12:40:00,87.28,87.28,87.06,87.09,9385.0,79.5691,79.5691,79.3686,79.3959,9385.0
2020-06-30 12:45:00,87.07,87.07,86.91,86.97,24748.0,79.3777,79.3777,79.2318,79.2865,24748.0
2020-06-30 12:50:00,86.99,87.0,86.92,86.95,5378.0,79.3048,79.3139,79.2409,79.2683,5378.0
2020-06-30 12:55:00,86.96,87.01,86.86,86.92,5275.0,79.2774,79.323,79.1862,79.2409,5275.0
2020-06-30 13:00:00,86.88,86.97,86.87,86.87,2761.0,79.2045,79.2865,79.1954,79.1954,2761.0
2020-06-30 13:05:00,86.89,86.93,86.82,86.85,3468.0,79.2136,79.2501,79.1498,79.1771,3468.0
2020-06-30 13:10:00,86.86,86.96,86.78,86.95,26239.0,79.1862,79.2774,79.1133,79.2683,26239.0
2020-06-30 13:15:00,86.94,86.94,86.81,86.83,4316.0,79.2592,79.2592,79.1407,79.1589,4316.0
2020-06-30 13:20:00,86.86,86.86,86.77,86.8,5003.0,79.1862,79.1862,79.1042,79.1315,5003.0
2020-06-30 13:25:00,86.76,86.93,86.73,86.92,4090.0,79.0951,79.2501,79.0677,79.2409,4090.0
2020-06-30 13:30:00,86.91,86.96,86.68,86.68,6603.0,79.2318,79.2774,79.0221,79.0221,6603.0
2020-06-30 13:35:00,86.68,86.77,86.59,86.74,7008.0,79.0221,79.1042,78.9401,79.0768,7008.0
2020-06-30 13:40:00,86.74,86.75,86.66,86.66,6382.0,79.0768,79.086,79.0039,79.0039,6382.0
2020-06-30 13:45:00,86.68,86.77,86.65,86.77,4176.0,79.0221,79.1042,78.9948,79.1042,4176.0
2020-06-30 13:50:00,86.75,86.86,86.71,86.84,5077.0,79.086,79.1862,79.0495,79.168,5077.0
2020-06-30 13:55:00,86.85,86.98,86.83,86.95,16199.0,79.1771,79.2956,79.1589,79.2683,16199.0
2020-06-30 14:00:00,86.94,86.96,86.74,86.94,13370.0,79.2592,79.2774,79.0768,79.2592,13370.0
2020-06-30 14:05:00,86.94,87.01,86.89,87.01,84832.0,79.2592,79.323,79.2136,79.323,84832.0
2020-06-30 14:10:00,86.98,87.01,86.88,86.98,8313.0,79.2956,79.323,79.2045,79.2956,8313.0
2020-06-30 14:15:00,87.0,87.1,86.95,87.05,6927.0,79.3139,79.405,79.2683,79.3595,6927.0
2020-06-30 14:20:00,87.03,87.17,87.02,87.12,4683.0,79.3412,79.4689,79.3321,79.4233,4683.0
2020-06-30 14:25:00,87.1,87.18,87.06,87.11,6983.0,79.405,79.478,79.3686,79.4142,6983.0
2020-06-30 14:30:00,87.11,87.12,86.99,87.06,6019.0,79.4142,79.4233,79.3048,79.3686,6019.0
2020-06-30 14:35:00,87.04,87.17,87.01,87.14,5312.0,79.3503,79.4689,79.323,79.4415,5312.0
2020-06-30 14:40:00,87.15,87.24,87.09,87.21,8809.0,79.4506,79.5327,79.3959,79.5053,8809.0
2020-06-30 14:45:00,87.21,87.26,87.14,87.23,9048.0,79.5053,79.5509,79.4415,79.5236,9048.0
2020-06-30 14:50:00,87.23,87.28,87.19,87.28,11131.0,79.5236,79.5691,79.4871,79.5691,11131.0
2020-06-30 14:55:00,87.29,87.3,87.18,87.23,10683.0,79.5783,79.5874,79.478,79.5236,10683.0
2020-06-30 15:00:00,87.23,87.26,86.99,87.0,11359.0,79.5236,79.5509,79.3048,79.3139,11359.0
2020-06-30 15:05:00,87.03,87.17,86.99,87.13,6035.0,79.3412,79.4689,79.3048,79.4324,6035.0
2020-06-30 15:10:00,87.1,87.28,87.08,87.27,8550.0,79.405,79.5691,79.3868,79.56,8550.0
2020-06-30 15:15:00,87.25,87.33,87.19,87.33,10721.0,79.5418,79.6147,79.4871,79.6147,10721.0
2020-06-30 15:20:00,87.34,87.44,87.3,87.35,11231.0,79.6238,79.715,79.5874,79.633,11231.0
2020-06-30 15:25:00,87.36,87.51,87.34,87.34,11427.0,79.6421,79.7788,79.6238,79.6238,11427.0
2020-06-30 15:30:00,87.34,87.54,87.31,87.5,20686.0,79.6238,79.8062,79.5965,79.7697,20686.0
2020-06-30 15:35:00,87.52,87.52,87.38,87.5,14409.0,79.7879,79.7879,79.6603,79.7697,14409.0
2020-06-30 15:40:00,87.51,87.54,87.42,87.47,72917.0,79.7788,79.8062,79.6968,79.7424,72917.0
2020-06-30 15:45:00,87.48,87.59,87.27,87.38,38232.0,79.7515,79.8518,79.56,79.6603,38232.0
2020-06-30 15:50:00,87.4,87.93,87.38,87.85,55620.0,79.6785,80.1617,79.6603,80.0888,55620.0
2020-06-30 15:55:00,87.85,87.85,87.37,87.42,112431.0,80.0888,80.0888,79.6512,79.6968,112431.0
2020-07-01 09:30:00,87.91,87.96,87.36,87.7,42689.0,80.1435,80.1891,79.6421,79.952,42689.0
2020-07-01 09:35:00,87.58,87.89,87.35,87.36,10360.0,79.8426,80.1252,79.633,79.6421,10360.0
2020-07-01 09:40:00,87.36,87.82,87.31,87.77,31901.0,79.6421,80.0614,79.5965,80.0159,31901.0
2020-07-01 09:45:00,87.72,87.82,87.57,87.73,9069.0,79.9703,80.0614,79.8335,79.9794,9069.0
2020-07-01 09:50:00,87.68,87.89,87.33,87.39,4097.0,79.9338,80.1252,79.6147,79.6694,4097.0
2020-07-01 09:55:00,87.47,87.5,87.31,87.49,7083.0,79.7424,79.7697,79.5965,79.7606,7083.0
2020-07-01 10:00:00,87.52,88.13,87.52,88.0,22489.0,79.7879,80.344,79.7879,80.2255,22489.0
2020-07-01 10:05:00,88.06,88.13,87.97,88.04,16534.0,80.2802,80.344,80.1982,80.262,16534.0
2020-07-01 10:10:00,88.11,88.3,88.05,88.22,18076.0,80.3258,80.499,80.2711,80.4261,18076.0
2020-07-01 10:15:00,88.29,88.3,88.02,88.02,9466.0,80.4899,80.499,80.2438,80.2438,9466.0
2020-07-01 10:20:00,88.06,88.11,87.82,87.88,15918.0,80.2802,80.3258,80.0614,80.1161,15918.0
2020-07-01 10:25:00,87.92,87.92,87.79,87.81,7271.0,80.1526,80.1526,80.0341,80.0523,7271.0
2020-07-01 10:30:00,87.92,88.1,87.92,87.94,21047.0,80.1526,80.3167,80.1526,80.1708,21047.0
2020-07-01 10:35:00,87.9,87.9,87.7,87.85,21687.0,80.1344,80.1344,79.952,80.0888,21687.0
2020-07-01 10:40:00,87.85,87.85,87.73,87.76,15401.0,80.0888,80.0888,79.9794,80.0067,15401.0
2020-07-01 10:45:00,87.73,87.75,87.55,87.61,12446.0,79.9794,79.9976,79.8153,79.87,12446.0
2020-07-01 10:50:00,87.59,87.68,87.53,87.55,11173.0,79.8518,79.9338,79.7971,79.8153,11173.0
2020-07-01 10:55:00,87.51,87.86,87.47,87.84,15477.0,79.7788,80.0979,79.7424,80.0797,15477.0
2020-07-01 11:00:00,87.81,87.86,87.59,87.65,20184.0,80.0523,80.0979,79.8518,79.9065,20184.0
2020-07-01 11:05:00,87.64,87.82,87.61,87.71,18927.0,79.8973,80.0614,79.87,79.9612,18927.0
2020-07-01 11:10:00,87.68,87.73,87.46,87.67,81714.0,79.9338,79.9794,79.7332,79.9247,81714.0
2020-07-01 11:15:00,87.68,87.73,87.06,87.16,64931.0,79.9338,79.9794,79.3686,79.4597,64931.0
2020-07-01 11:20:00,87.19,87.27,87.0,87.07,37893.0,79.4871,79.56,79.3139,79.3777,37893.0
2020-07-01 11:25:00,87.09,87.09,86.57,86.61,14349.0,79.3959,79.3959,78.9219,78.9583,14349.0
2020-07-01 11:30:00,86.68,86.85,86.68,86.84,7410.0,79.0221,79.1771,79.0221,79.168,7410.0
2020-07-01 11:35:00,86.84,86.84,86.53,86.67,4039.0,79.168,79.168,78.8854,79.013,4039.0
2020-07-01 11:40:00,86.64,86.69,86.6,86.69,5229.0,78.9857,79.0313,78.9492,79.0313,5229.0
2020-07-01 11:45:00,86.7,86.8,86.7,86.76,6206.0,79.0404,79.1315,79.0404,79.0951,6206.0
2020-07-01 11:50:00,86.76,86.85,86.75,86.83,3652.0,79.0951,79.1771,79.086,79.1589,3652.0
2020-07-01 11:55:00,86.82,86.91,86.78,86.9,17382.0,79.1498,79.2318,79.1133,79.2227,17382.0
2020-07-01 12:00:00,86.91,86.97,86.81,86.88,7675.0,79.2318,79.2865,79.1407,79.2045,7675.0
2020-07-01 12:05:00,86.89,86.96,86.88,86.92,16269.0,79.2136,79.2774,79.2045,79.2409,16269.0
2020-07-01 12:10:00,86.91,87.04,86.91,87.03,5803.0,79.2318,79.3503,79.2318,79.3412,5803.0
2020-07-01 12:15:00,87.06,87.21,87.05,87.19,4904.0,79.3686,79.5053,79.3595,79.4871,4904.0
2020-07-01 12:20:00,87.18,87.18,86.98,87.06,8836.0,79.478,79.478,79.2956,79.3686,8836.0
2020-07-01 12:25:00,87.09,87.25,87.08,87.22,3396.0,79.3959,79.5418,79.3868,79.5144,3396.0
2020-07-01 12:30:00,87.25,87.32,87.24,87.3,6245.0,79.5418,79.6056,79.5327,79.5874,6245.0
2020-07-01 12:35:00,87.3,87.47,87.3,87.42,10196.0,79.5874,79.7424,79.5874,79.6968,10196.0
2020-07-01 12:40:00,87.43,87.44,87.33,87.34,2905.0,79.7059,79.715,79.6147,79.6238,2905.0
2020-07-01 12:45:00,87.33,87.43,87.16,87.4,55802.0,79.6147,79.7059,79.4597,79.6785,55802.0
2020-07-01 12:50:00,87.41,87.44,87.3,87.31,13879.0,79.6877,79.715,79.5874,79.5965,13879.0
2020-07-01 12:55:00,87.34,87.43,87.27,87.32,24635.0,79.6238,79.7059,79.56,79.6056,24635.0
2020-07-01 13:00:00,87.34,87.35,87.24,87.32,17970.0,79.6238,79.633,79.5327,79.6056,17970.0
2020-07-01 13:05:00,87.35,87.37,87.29,87.3,9704.0,79.633,79.6512,79.5783,79.5874,9704.0
2020-07-01 13:10:00,87.3,87.36,87.29,87.31,7525.0,79.5874,79.6421,79.5783,79.5965,7525.0
2020-07-01 13:15:00,87.31,87.31,87.19,87.21,16964.0,79.5965,79.5965,79.4871,79.5053,16964.0
2020-07-01 13:20:00,87.19,87.41,87.19,87.41,27050.0,79.4871,79.6877,79.4871,79.6877,27050.0
2020-07-01 13:25:00,87.42,87.43,87.29,87.29,8764.0,79.6968,79.7059,79.5783,79.5783,8764.0
2020-07-01 13:30:00,87.29,87.33,87.22,87.25,9445.0,79.5783,79.6147,79.5144,79.5418,9445.0
2020-07-01 13:35:00,87.27,87.35,87.27,87.3,4693.0,79.56,79.633,79.56,79.5874,4693.0
2020-07-01 13:40:00,87.28,87.32,87.21,87.23,16588.0,79.5691,79.6056,79.5053,79.5236,16588.0
2020-07-01 13:45:00,87.23,87.28,87.11,87.14,12337.0,79.5236,79.5691,79.4142,79.4415,12337.0
2020-07-01 13:50:00,87.15,87.29,87.11,87.25,8222.0,79.4506,79.5783,79.4142,79.5418,8222.0
2020-07-01 13:55:00,87.29,87.32,87.26,87.32,7750.0,79.5783,79.6056,79.5509,79.6056,7750.0
2020-07-01 14:00:00,87.34,87.45,87.28,87.45,62903.0,79.6238,79.7241,79.5691,79.7241,62903.0
2020-07-01 14:05:00,87.47,87.47,87.18,87.35,7734.0,79.7424,79.7424,79.478,79.633,7734.0
2020-07-01 14:10:00,87.31,87.33,87.22,87.3,5387.0,79.5965,79.6147,79.5144,79.5874,5387.0
2020-07-01 14:15:00,87.32,87.36,87.13,87.2,6264.0,79.6056,79.6421,79.4324,79.4962,6264.0
2020-07-01 14:20:00,87.2,87.22,87.02,87.06,7807.0,79.4962,79.5144,79.3321,79.3686,7807.0
2020-07-01 14:25:00,87.08,87.15,87.04,87.12,5892.0,79.3868,79.4506,79.3503,79.4233,5892.0
2020-07-01 14:30:00,87.15,87.25,87.11,87.17,15364.0,79.4506,79.5418,79.4142,79.4689,15364.0
2020-07-01 14:35:00,87.16,87.25,87.13,87.21,10658.0,79.4597,79.5418,79.4324,79.5053,10658.0
2020-07-01 14:40:00,87.23,87.25,87.1,87.1,6229.0,79.5236,79.5418,79.405,79.405,6229.0
2020-07-01 14:45:00,87.09,87.09,87.0,87.03,4943.0,79.3959,79.3959,79.3139,79.3412,4943.0
2020-07-01 14:50:00,87.0,87.11,87.0,87.06,4186.0,79.3139,79.4142,79.3139,79.3686,4186.0
2020-07-01 14:55:00,87.06,87.16,87.06,87.09,6697.0,79.3686,79.4597,79.3686,79.3959,6697.0
2020-07-01 15:00:00,87.09,87.23,87.03,87.23,14816.0,79.3959,79.5236,79.3412,79.5236,14816.0
2020-07-01 15:05:00,87.23,87.23,87.08,87.08,6631.0,79.5236,79.5236,79.3868,79.3868,6631.0
2020-07-01 15:10:00,87.07,87.11,86.95,87.05,11950.0,79.3777,79.4142,79.2683,79.3595,11950.0
2020-07-01 15:15:00,87.06,87.12,86.99,87.11,9458.0,79.3686,79.4233,79.3048,79.4142,9458.0
2020-07-01 15:20:00,87.11,87.2,87.04,87.2,11215.0,79.4142,79.4962,79.3503,79.4962,11215.0
2020-07-01 15:25:00,87.23,87.38,87.22,87.32,14238.0,79.5236,79.6603,79.5144,79.6056,14238.0
2020-07-01 15:30:00,87.33,87.55,87.33,87.42,22540.0,79.6147,79.8153,79.6147,79.6968,22540.0
2020-07-01 15:35:00,87.41,87.5,87.38,87.47,27802.0,79.6877,79.7697,79.6603,79.7424,27802.0
2020-07-01 15:40:00,87.47,87.48,87.35,87.39,28078.0,79.7424,79.7515,79.633,79.6694,28078.0
2020-07-01 15:45:00,87.39,87.5,87.34,87.44,43072.0,79.6694,79.7697,79.6238,79.715,43072.0
2020-07-01 15:50:00,87.41,87.41,87.01,87.04,38520.0,79.6877,79.6877,79.323,79.3503,38520.0
2020-07-01 15:55:00,87.03,87.21,86.93,87.13,198304.0,79.3412,79.5053,79.2501,79.4324,198304.0
2020-07-02 09:30:00,88.72,89.33,88.57,89.3,27335.0,80.8819,81.438,80.7452,81.4107,27335.0
2020-07-02 09:35:00,89.27,89.33,88.92,89.09,14649.0,81.3833,81.438,81.0643,81.2192,14649.0
2020-07-02 09:40:00,89.06,89.49,89.06,89.47,7367.0,81.1919,81.5839,81.1919,81.5657,7367.0
2020-07-02 09:45:00,89.46,89.81,89.45,89.71,7505.0,81.5565,81.8756,81.5474,81.7845,7505.0
2020-07-02 09:50:00,89.71,89.77,89.57,89.69,3404.0,81.7845,81.8392,81.6568,81.7662,3404.0
2020-07-02 09:55:00,89.79,89.98,89.76,89.76,5670.0,81.8574,82.0306,81.83,81.83,5670.0
2020-07-02 10:00:00,89.73,89.9,89.72,89.81,5513.0,81.8027,81.9577,81.7936,81.8756,5513.0
2020-07-02 10:05:00,89.78,89.88,89.74,89.83,6529.0,81.8483,81.9394,81.8118,81.8939,6529.0
2020-07-02 10:10:00,89.8,89.81,89.55,89.55,11905.0,81.8665,81.8756,81.6386,81.6386,11905.0
2020-07-02 10:15:00,89.56,89.86,89.56,89.84,12942.0,81.6477,81.9212,81.6477,81.903,12942.0
2020-07-02 10:20:00,89.84,89.86,89.46,89.49,11252.0,81.903,81.9212,81.5565,81.5839,11252.0
2020-07-02 10:25:00,89.52,89.7,89.2,89.32,11517.0,81.6112,81.7753,81.3195,81.4289,11517.0
2020-07-02 10:30:00,89.32,89.37,89.2,89.26,11228.0,81.4289,81.4745,81.3195,81.3742,11228.0
2020-07-02 10:35:00,89.24,89.41,89.15,89.31,16414.0,81.356,81.511,81.2739,81.4198,16414.0
2020-07-02 10:40:00,89.28,89.51,89.18,89.27,11735.0,81.3924,81.6021,81.3013,81.3833,11735.0
2020-07-02 10:45:00,89.23,89.23,88.92,88.98,15556.0,81.3469,81.3469,81.0643,81.119,15556.0
2020-07-02 10:50:00,89.0,89.09,88.71,88.76,25811.0,81.1372,81.2192,80.8728,80.9184,25811.0
2020-07-02 10:55:00,88.75,88.75,88.38,88.5,5335.0,80.9093,80.9093,80.572,80.6814,5335.0
2020-07-02 11:00:00,88.42,88.55,88.34,88.5,8615.0,80.6084,80.7269,80.5355,80.6814,8615.0
2020-07-02 11:05:00,88.54,88.67,88.52,88.52,7649.0,80.7178,80.8363,80.6996,80.6996,7649.0
2020-07-02 11:10:00,88.43,88.43,88.17,88.19,6916.0,80.6175,80.6175,80.3805,80.3987,6916.0
2020-07-02 11:15:00,88.22,88.42,88.18,88.38,6321.0,80.4261,80.6084,80.3896,80.572,6321.0
2020-07-02 11:20:00,88.39,88.95,88.39,88.92,16427.0,80.5811,81.0916,80.5811,81.0643,16427.0
2020-07-02 11:25:00,88.87,88.97,88.81,88.89,8416.0,81.0187,81.1098,80.964,81.0369,8416.0
2020-07-02 11:30:00,88.88,89.11,88.88,89.07,5191.0,81.0278,81.2375,81.0278,81.201,5191.0
2020-07-02 11:35:00,89.06,89.17,88.99,89.0,10096.0,81.1919,81.2922,81.1281,81.1372,10096.0
2020-07-02 11:40:00,89.03,89.09,88.97,89.0,12977.0,81.1645,81.2192,81.1098,81.1372,12977.0
2020-07-02 11:45:00,89.01,89.06,88.97,89.0,12593.0,81.1463,81.1919,81.1098,81.1372,12593.0
2020-07-02 11:50:00,88.99,89.04,88.81,88.88,10416.0,81.1281,81.1737,80.964,81.0278,10416.0
2020-07-02 11:55:00,88.94,89.02,88.81,88.87,7140.0,81.0825,81.1554,80.964,81.0187,7140.0
2020-07-02 12:00:00,88.9,88.95,88.64,88.68,4833.0,81.046,81.0916,80.809,80.8455,4833.0
2020-07-02 12:05:00,88.69,88.77,88.67,88.77,4944.0,80.8546,80.9275,80.8363,80.9275,4944.0
2020-07-02 12:10:00,88.78,88.93,88.74,88.88,5815.0,80.9366,81.0734,80.9002,81.0278,5815.0
2020-07-02 12:15:00,88.86,88.88,88.78,88.86,5663.0,81.0096,81.0278,80.9366,81.0096,5663.0
2020-07-02 12:20:00,88.88,88.91,88.79,88.87,8478.0,81.0278,81.0551,80.9457,81.0187,8478.0
2020-07-02 12:25:00,88.86,89.0,88.84,88.95,3323.0,81.0096,81.1372,80.9913,81.0916,3323.0
2020-07-02 12:30:00,88.96,88.98,88.9,88.97,6645.0,81.1007,81.119,81.046,81.1098,6645.0
2020-07-02 12:35:00,88.95,88.96,88.8,88.9,7245.0,81.0916,81.1007,80.9549,81.046,7245.0
2020-07-02 12:40:00,88.92,88.92,88.8,88.8,3380.0,81.0643,81.0643,80.9549,80.9549,3380.0
2020-07-02 12:45:00,88.81,88.88,88.78,88.84,5869.0,80.964,81.0278,80.9366,80.9913,5869.0
2020-07-02 12:50:00,88.84,88.95,88.84,88.94,2984.0,80.9913,81.0916,80.9913,81.0825,2984.0
2020-07-02 12:55:00,88.96,88.98,88.82,88.91,5825.0,81.1007,81.119,80.9731,81.0551,5825.0
2020-07-02 13:00:00,88.92,88.93,88.85,88.89,3772.0,81.0643,81.0734,81.0004,81.0369,3772.0
2020-07-02 13:05:00,88.9,88.99,88.89,88.98,3261.0,81.046,81.1281,81.0369,81.119,3261.0
2020-07-02 13:10:00,88.95,89.02,88.89,88.98,4684.0,81.0916,81.1554,81.0369,81.119,4684.0
2020-07-02 13:15:00,88.96,88.97,88.86,88.89,4474.0,81.1007,81.1098,81.0096,81.0369,4474.0
2020-07-02 13:20:00,88.86,88.92,88.8,88.89,5056.0,81.0096,81.0643,80.9549,81.0369,5056.0
2020-07-02 13:25:00,88.89,88.93,88.88,88.92,4556.0,81.0369,81.0734,81.0278,81.0643,4556.0
2020-07-02 13:30:00,88.9,88.94,88.86,88.89,6151.0,81.046,81.0825,81.0096,81.0369,6151.0
2020-07-02 13:35:00,88.87,88.89,88.81,88.89,4312.0,81.0187,81.0369,80.964,81.0369,4312.0
2020-07-02 13:40:00,88.94,89.07,88.91,89.03,11240.0,81.0825,81.201,81.0551,81.1645,11240.0
2020-07-02 13:45:00,89.03,89.15,89.02,89.15,7453.0,81.1645,81.2739,81.1554,81.2739,7453.0
2020-07-02 13:50:00,89.14,89.21,89.1,89.17,9397.0,81.2648,81.3286,81.2283,81.2922,9397.0
2020-07-02 13:55:00,89.18,89.18,88.97,88.98,7101.0,81.3013,81.3013,81.1098,81.119,7101.0
2020-07-02 14:00:00,88.99,89.05,88.87,88.87,6584.0,81.1281,81.1828,81.0187,81.0187,6584.0
2020-07-02 14:05:00,88.85,88.93,88.85,88.89,11223.0,81.0004,81.0734,81.0004,81.0369,11223.0
2020-07-02 14:10:00,88.87,88.99,88.87,88.96,8377.0,81.0187,81.1281,81.0187,81.1007,8377.0
2020-07-02 14:15:00,88.98,89.05,88.92,89.04,20863.0,81.119,81.1828,81.0643,81.1737,20863.0
2020-07-02 14:20:00,89.0,89.04,88.86,89.02,15067.0,81.1372,81.1737,81.0096,81.1554,15067.0
2020-07-02 14:25:00,89.01,89.09,88.99,89.01,8287.0,81.1463,81.2192,81.1281,81.1463,8287.0
2020-07-02 14:30:00,89.04,89.15,89.01,89.06,9624.0,81.1737,81.2739,81.1463,81.1919,9624.0
2020-07-02 14:35:00,89.08,89.16,89.03,89.09,11454.0,81.2101,81.283,81.1645,81.2192,11454.0
2020-07-02 14:40:00,89.09,89.12,89.01,89.08,12988.0,81.2192,81.2466,81.1463,81.2101,12988.0
2020-07-02 14:45:00,89.08,89.1,89.03,89.1,9588.0,81.2101,81.2283,81.1645,81.2283,9588.0
2020-07-02 14:50:00,89.08,89.11,88.96,88.97,11407.0,81.2101,81.2375,81.1007,81.1098,11407.0
2020-07-02 14:55:00,89.0,89.01,88.89,88.91,5364.0,81.1372,81.1463,81.0369,81.0551,5364.0
2020-07-02 15:00:00,88.9,88.95,88.79,88.83,9421.0,81.046,81.0916,80.9457,80.9822,9421.0
2020-07-02 15:05:00,88.83,88.89,88.7,88.7,13587.0,80.9822,81.0369,80.8637,80.8637,13587.0
2020-07-02 15:10:00,88.7,88.73,88.63,88.64,9484.0,80.8637,80.891,80.7999,80.809,9484.0
2020-07-02 15:15:00,88.66,88.77,88.66,88.69,7685.0,80.8272,80.9275,80.8272,80.8546,7685.0
2020-07-02 15:20:00,88.68,88.77,88.68,88.77,9097.0,80.8455,80.9275,80.8455,80.9275,9097.0
2020-07-02 15:25:00,88.76,88.78,88.65,88.65,13555.0,80.9184,80.9366,80.8181,80.8181,13555.0
2020-07-02 15:30:00,88.66,88.78,88.62,88.7,14954.0,80.8272,80.9366,80.7908,80.8637,14954.0
2020-07-02 15:35:00,88.7,88.74,88.65,88.68,20077.0,80.8637,80.9002,80.8181,80.8455,20077.0
2020-07-02 15:40:00,88.69,88.69,88.44,88.47,17429.0,80.8546,80.8546,80.6267,80.654,17429.0
2020-07-02 15:45:00,88.47,88.6,88.4,88.53,22450.0,80.654,80.7725,80.5902,80.7087,22450.0
2020-07-02 15:50:00,88.53,88.54,88.2,88.21,42070.0,80.7087,80.7178,80.4079,80.417,42070.0
2020-07-02 15:55:00,88.24,88.3,88.09,88.25,127126.0,80.4443,80.499,80.3076,80.4534,127126.0
2020-07-06 09:30:00,89.82,90.09,89.59,89.73,39757.0,81.8847,82.1309,81.6751,81.8027,39757.0
2020-07-06 09:35:00,89.73,89.84,89.42,89.56,11211.0,81.8027,81.903,81.5201,81.6477,11211.0
2020-07-06 09:40:00,89.64,89.78,89.37,89.71,10197.0,81.7206,81.8483,81.4745,81.7845,10197.0
2020-07-06 09:45:00,89.77,90.08,89.72,90.01,7094.0,81.8392,82.1218,81.7936,82.058,7094.0
2020-07-06 09:50:00,89.95,90.12,89.82,90.06,9400.0,82.0033,82.1582,81.8847,82.1035,9400.0
2020-07-06 09:55:00,90.15,90.15,89.76,89.76,8374.0,82.1856,82.1856,81.83,81.83,8374.0
2020-07-06 10:00:00,89.74,90.02,89.73,89.79,9110.0,81.8118,82.0671,81.8027,81.8574,9110.0
2020-07-06 10:05:00,89.79,89.8,89.4,89.41,8174.0,81.8574,81.8665,81.5018,81.511,8174.0
2020-07-06 10:10:00,89.41,89.45,89.03,89.11,14908.0,81.511,81.5474,81.1645,81.2375,14908.0
2020-07-06 10:15:00,89.05,89.11,89.01,89.01,11050.0,81.1828,81.2375,81.1463,81.1463,11050.0
2020-07-06 10:20:00,88.98,88.98,88.79,88.83,11351.0,81.119,81.119,80.9457,80.9822,11351.0
2020-07-06 10:25:00,88.68,88.81,88.52,88.72,7351.0,80.8455,80.964,80.6996,80.8819,7351.0
2020-07-06 10:30:00,88.66,88.86,88.64,88.82,12055.0,80.8272,81.0096,80.809,80.9731,12055.0
2020-07-06 10:35:00,88.83,88.88,88.78,88.84,4172.0,80.9822,81.0278,80.9366,80.9913,4172.0
2020-07-06 10:40:00,88.84,88.94,88.74,88.87,6916.0,80.9913,81.0825,80.9002,81.0187,6916.0
2020-07-06 10:45:00,88.87,89.11,88.87,88.91,16299.0,81.0187,81.2375,81.0187,81.0551,16299.0
2020-07-06 10:50:00,88.93,89.06,88.93,89.06,10021.0,81.0734,81.1919,81.0734,81.1919,10021.0
2020-07-06 10:55:00,89.05,89.07,88.93,89.0,8064.0,81.1828,81.201,81.0734,81.1372,8064.0
2020-07-06 11:00:00,88.98,89.03,88.82,88.99,6216.0,81.119,81.1645,80.9731,81.1281,6216.0
2020-07-06 11:05:00,89.0,89.03,88.93,89.03,7461.0,81.1372,81.1645,81.0734,81.1645,7461.0
2020-07-06 11:10:00,89.01,89.07,88.96,89.07,5340.0,81.1463,81.201,81.1007,81.201,5340.0
2020-07-06 11:15:00,89.0,89.17,88.96,89.17,4884.0,81.1372,81.2922,81.1007,81.2922,4884.0
2020-07-06 11:20:00,89.2,89.2,89.05,89.05,5199.0,81.3195,81.3195,81.1828,81.1828,5199.0
2020-07-06 11:25:00,89.03,89.15,88.94,88.95,8497.0,81.1645,81.2739,81.0825,81.0916,8497.0
2020-07-06 11:30:00,88.94,88.96,88.84,88.89,21146.0,81.0825,81.1007,80.9913,81.0369,21146.0
2020-07-06 11:35:00,88.91,89.04,88.91,88.96,5503.0,81.0551,81.1737,81.0551,81.1007,5503.0
2020-07-06 11:40:00,88.96,89.06,88.94,88.98,3921.0,81.1007,81.1919,81.0825,81.119,3921.0
2020-07-06 11:45:00,88.97,88.99,88.92,88.94,2734.0,81.1098,81.1281,81.0643,81.0825,2734.0
2020-07-06 11:50:00,88.91,88.91,88.73,88.76,5311.0,81.0551,81.0551,80.891,80.9184,5311.0
2020-07-06 11:55:00,88.73,88.73,88.58,88.59,5380.0,80.891,80.891,80.7543,80.7634,5380.0
2020-07-06 12:00:00,88.55,88.64,88.53,88.61,6445.0,80.7269,80.809,80.7087,80.7816,6445.0
2020-07-06 12:05:00,88.62,88.68,88.53,88.67,3772.0,80.7908,80.8455,80.7087,80.8363,3772.0
2020-07-06 12:10:00,88.6,88.63,88.52,88.59,4463.0,80.7725,80.7999,80.6996,80.7634,4463.0
2020-07-06 12:15:00,88.61,88.69,88.53,88.59,57516.0,80.7816,80.8546,80.7087,80.7634,57516.0
2020-07-06 12:20:00,88.56,88.75,88.49,88.75,6241.0,80.7361,80.9093,80.6722,80.9093,6241.0
2020-07-06 12:25:00,88.76,88.78,88.69,88.71,3873.0,80.9184,80.9366,80.8546,80.8728,3873.0
2020-07-06 12:30:00,88.7,88.73,88.64,88.68,3968.0,80.8637,80.891,80.809,80.8455,3968.0
2020-07-06 12:35:00,88.68,88.69,88.63,88.67,3314.0,80.8455,80.8546,80.7999,80.8363,3314.0
2020-07-06 12:40:00,88.66,88.67,88.55,88.63,4030.0,80.8272,80.8363,80.7269,80.7999,4030.0
2020-07-06 12:45:00,88.64,88.7,88.64,88.7,2840.0,80.809,80.8637,80.809,80.8637,2840.0
2020-07-06 12:50:00,88.69,88.77,88.67,88.77,2991.0,80.8546,80.9275,80.8363,80.9275,2991.0
2020-07-06 12:55:00,88.75,88.75,88.67,88.7,2971.0,80.9093,80.9093,80.8363,80.8637,2971.0
2020-07-06 13:00:00,88.72,88.76,88.51,88.54,8906.0,80.8819,80.9184,80.6905,80.7178,8906.0
2020-07-06 13:05:00,88.55,88.56,88.39,88.43,6828.0,80.7269,80.7361,80.5811,80.6175,6828.0
2020-07-06 13:10:00,88.43,88.45,88.3,88.3,4277.0,80.6175,80.6358,80.499,80.499,4277.0
2020-07-06 13:15:00,88.29,88.42,88.28,88.34,6248.0,80.4899,80.6084,80.4808,80.5355,6248.0
2020-07-06 13:20:00,88.36,88.45,88.33,88.35,8432.0,80.5537,80.6358,80.5264,80.5446,8432.0
2020-07-06 13:25:00,88.32,88.39,88.26,88.32,13860.0,80.5173,80.5811,80.4626,80.5173,13860.0
2020-07-06 13:30:00,88.33,88.45,88.28,88.45,9878.0,80.5264,80.6358,80.4808,80.6358,9878.0
2020-07-06 13:35:00,88.46,88.5,88.37,88.41,9341.0,80.6449,80.6814,80.5628,80.5993,9341.0
2020-07-06 13:40:00,88.42,88.46,88.37,88.44,8963.0,80.6084,80.6449,80.5628,80.6267,8963.0
2020-07-06 13:45:00,88.39,88.46,88.35,88.4,16505.0,80.5811,80.6449,80.5446,80.5902,16505.0
2020-07-06 13:50:00,88.4,88.55,88.39,88.51,24323.0,80.5902,80.7269,80.5811,80.6905,24323.0
2020-07-06 13:55:00,88.5,88.57,88.49,88.56,8565.0,80.6814,80.7452,80.6722,80.7361,8565.0
2020-07-06 14:00:00,88.58,88.72,88.53,88.7,12048.0,80.7543,80.8819,80.7087,80.8637,12048.0
2020-07-06 14:05:00,88.7,88.7,88.61,88.66,9409.0,80.8637,80.8637,80.7816,80.8272,9409.0
2020-07-06 14:10:00,88.66,88.7,88.62,88.63,6510.0,80.8272,80.8637,80.7908,80.7999,6510.0
2020-07-06 14:15:00,88.63,88.66,88.48,88.49,9489.0,80.7999,80.8272,80.6631,80.6722,9489.0
2020-07-06 14:20:00,88.49,88.52,88.43,88.48,10009.0,80.6722,80.6996,80.6175,80.6631,10009.0
2020-07-06 14:25:00,88.49,88.53,88.41,88.52,8885.0,80.6722,80.7087,80.5993,80.6996,8885.0
2020-07-06 14:30:00,88.51,88.51,88.35,88.37,15466.0,80.6905,80.6905,80.5446,80.5628,15466.0
2020-07-06 14:35:00,88.36,88.38,88.29,88.34,20149.0,80.5537,80.572,80.4899,80.5355,20149.0
2020-07-06 14:40:00,88.34,88.35,88.2,88.22,14267.0,80.5355,80.5446,80.4079,80.4261,14267.0
2020-07-06 14:45:00,88.21,88.34,88.19,88.32,16175.0,80.417,80.5355,80.3987,80.5173,16175.0
2020-07-06 14:50:00,88.32,88.38,88.23,88.37,13574.0,80.5173,80.572,80.4352,80.5628,13574.0
2020-07-06 14:55:00,88.37,88.5,88.34,88.47,12670.0,80.5628,80.6814,80.5355,80.654,12670.0
2020-07-06 15:00:00,88.47,88.56,88.43,88.52,6988.0,80.654,80.7361,80.6175,80.6996,6988.0
2020-07-06 15:05:00,88.52,88.74,88.52,88.7,9126.0,80.6996,80.9002,80.6996,80.8637,9126.0
2020-07-06 15:10:00,88.7,88.78,88.63,88.72,10479.0,80.8637,80.9366,80.7999,80.8819,10479.0
2020-07-06 15:15:00,88.67,88.7,88.6,88.64,5514.0,80.8363,80.8637,80.7725,80.809,5514.0
2020-07-06 15:20:00,88.64,88.67,88.54,88.56,8604.0,80.809,80.8363,80.7178,80.7361,8604.0
2020-07-06 15:25:00,88.52,88.66,88.52,88.63,10304.0,80.6996,80.8272,80.6996,80.7999,10304.0
2020-07-06 15:30:00,88.64,88.66,88.4,88.56,14659.0,80.809,80.8272,80.5902,80.7361,14659.0
2020-07-06 15:35:00,88.58,88.75,88.58,88.74,15462.0,80.7543,80.9093,80.7543,80.9002,15462.0
2020-07-06 15:40:00,88.73,88.88,88.72,88.81,15638.0,80.891,81.0278,80.8819,80.964,15638.0
2020-07-06 15:45:00,88.8,88.93,88.78,88.92,20469.0,80.9549,81.0734,80.9366,81.0643,20469.0
2020-07-06 15:50:00,88.94,89.0,88.81,88.97,31755.0,81.0825,81.1372,80.964,81.1098,31755.0
2020-07-06 15:55:00,88.97,89.01,88.84,88.86,88693.0,81.1098,81.1463,80.9913,81.0096,88693.0
2020-07-07 09:30:00,88.37,88.42,88.0,88.23,32108.0,80.5628,80.6084,80.2255,80.4352,32108.0
2020-07-07 09:35:00,88.23,88.53,88.08,88.45,9001.0,80.4352,80.7087,80.2985,80.6358,9001.0
2020-07-07 09:40:00,88.46,88.52,88.34,88.35,8136.0,80.6449,80.6996,80.5355,80.5446,8136.0
2020-07-07 09:45:00,88.45,88.53,88.35,88.35,2913.0,80.6358,80.7087,80.5446,80.5446,2913.0
2020-07-07 09:50:00,88.26,88.32,88.09,88.3,9868.0,80.4626,80.5173,80.3076,80.499,9868.0
2020-07-07 09:55:00,88.28,88.47,88.04,88.44,9687.0,80.4808,80.654,80.262,80.6267,9687.0
2020-07-07 10:00:00,88.38,88.5,88.17,88.34,15650.0,80.572,80.6814,80.3805,80.5355,15650.0
2020-07-07 10:05:00,88.36,88.5,88.23,88.49,30626.0,80.5537,80.6814,80.4352,80.6722,30626.0
2020-07-07 10:10:00,88.5,88.58,88.34,88.39,29639.0,80.6814,80.7543,80.5355,80.5811,29639.0
2020-07-07 10:15:00,88.38,88.41,88.14,88.16,10851.0,80.572,80.5993,80.3532,80.3714,10851.0
2020-07-07 10:20:00,88.17,88.26,88.04,88.26,6443.0,80.3805,80.4626,80.262,80.4626,6443.0
2020-07-07 10:25:00,88.24,88.36,88.06,88.15,3629.0,80.4443,80.5537,80.2802,80.3623,3629.0
2020-07-07 10:30:00,88.13,88.13,88.01,88.06,3955.0,80.344,80.344,80.2346,80.2802,3955.0
2020-07-07 10:35:00,88.07,88.07,87.82,87.9,4245.0,80.2893,80.2893,80.0614,80.1344,4245.0
2020-07-07 10:40:00,87.9,87.92,87.7,87.71,3926.0,80.1344,80.1526,79.952,79.9612,3926.0
2020-07-07 10:45:00,87.57,87.66,87.55,87.63,2791.0,79.8335,79.9156,79.8153,79.8882,2791.0
2020-07-07 10:50:00,87.68,87.82,87.6,87.69,8742.0,79.9338,80.0614,79.8609,79.9429,8742.0
2020-07-07 10:55:00,87.69,87.76,87.57,87.69,10281.0,79.9429,80.0067,79.8335,79.9429,10281.0
2020-07-07 11:00:00,87.7,87.85,87.57,87.71,12072.0,79.952,80.0888,79.8335,79.9612,12072.0
2020-07-07 11:05:00,87.74,87.8,87.66,87.66,6879.0,79.9885,80.0432,79.9156,79.9156,6879.0
2020-07-07 11:10:00,87.67,87.84,87.65,87.75,10290.0,79.9247,80.0797,79.9065,79.9976,10290.0
2020-07-07 11:15:00,87.78,87.89,87.76,87.85,11590.0,80.025,80.1252,80.0067,80.0888,11590.0
2020-07-07 11:20:00,87.88,88.0,87.81,87.89,11941.0,80.1161,80.2255,80.0523,80.1252,11941.0
2020-07-07 11:25:00,87.82,87.86,87.75,87.79,6041.0,80.0614,80.0979,79.9976,80.0341,6041.0
2020-07-07 11:30:00,87.75,87.82,87.66,87.74,6326.0,79.9976,80.0614,79.9156,79.9885,6326.0
2020-07-07 11:35:00,87.68,87.72,87.62,87.67,6887.0,79.9338,79.9703,79.8791,79.9247,6887.0
2020-07-07 11:40:00,87.66,87.68,87.52,87.52,5774.0,79.9156,79.9338,79.7879,79.7879,5774.0
2020-07-07 11:45:00,87.53,87.81,87.52,87.77,6801.0,79.7971,80.0523,79.7879,80.0159,6801.0
2020-07-07 11:50:00,87.71,87.81,87.71,87.71,6853.0,79.9612,80.0523,79.9612,79.9612,6853.0
2020-07-07 11:55:00,87.68,87.72,87.58,87.69,5137.0,79.9338,79.9703,79.8426,79.9429,5137.0
2020-07-07 12:00:00,87.71,87.75,87.64,87.7,6442.0,79.9612,79.9976,79.8973,79.952,6442.0
2020-07-07 12:05:00,87.72,87.76,87.63,87.67,4911.0,79.9703,80.0067,79.8882,79.9247,4911.0
2020-07-07 12:10:00,87.69,87.79,87.69,87.79,3057.0,79.9429,80.0341,79.9429,80.0341,3057.0
2020-07-07 12:15:00,87.78,87.8,87.66,87.71,13171.0,80.025,80.0432,79.9156,79.9612,13171.0
2020-07-07 12:20:00,87.68,87.77,87.67,87.72,5022.0,79.9338,80.0159,79.9247,79.9703,5022.0
2020-07-07 12:25:00,87.75,87.78,87.71,87.76,20270.0,79.9976,80.025,79.9612,80.0067,20270.0
2020-07-07 12:30:00,87.73,87.77,87.69,87.76,3300.0,79.9794,80.0159,79.9429,80.0067,3300.0
2020-07-07 12:35:00,87.74,87.74,87.56,87.56,6834.0,79.9885,79.9885,79.8244,79.8244,6834.0
2020-07-07 12:40:00,87.59,87.67,87.58,87.66,4966.0,79.8518,79.9247,79.8426,79.9156,4966.0
2020-07-07 12:45:00,87.66,87.76,87.64,87.76,6970.0,79.9156,80.0067,79.8973,80.0067,6970.0
2020-07-07 12:50:00,87.75,87.78,87.7,87.71,5233.0,79.9976,80.025,79.952,79.9612,5233.0
2020-07-07 12:55:00,87.72,87.85,87.72,87.83,2992.0,79.9703,80.0888,79.9703,80.0705,2992.0
2020-07-07 13:00:00,87.82,88.0,87.81,88.0,4560.0,80.0614,80.2255,80.0523,80.2255,4560.0
2020-07-07 13:05:00,88.0,88.0,87.8,87.87,5517.0,80.2255,80.2255,80.0432,80.107,5517.0
2020-07-07 13:10:00,87.9,87.96,87.86,87.88,4492.0,80.1344,80.1891,80.0979,80.1161,4492.0
2020-07-07 13:15:00,87.84,87.98,87.84,87.97,4554.0,80.0797,80.2073,80.0797,80.1982,4554.0
2020-07-07 13:20:00,87.95,88.04,87.93,88.04,3360.0,80.1799,80.262,80.1617,80.262,3360.0
2020-07-07 13:25:00,88.03,88.07,87.89,88.0,5737.0,80.2529,80.2893,80.1252,80.2255,5737.0
2020-07-07 13:30:00,87.98,87.98,87.92,87.94,4363.0,80.2073,80.2073,80.1526,80.1708,4363.0
2020-07-07 13:35:00,87.94,88.03,87.94,87.99,3145.0,80.1708,80.2529,80.1708,80.2164,3145.0
2020-07-07 13:40:00,87.96,88.01,87.94,88.01,2658.0,80.1891,80.2346,80.1708,80.2346,2658.0
2020-07-07 13:45:00,87.97,87.97,87.92,87.96,3735.0,80.1982,80.1982,80.1526,80.1891,3735.0
2020-07-07 13:50:00,87.95,87.98,87.9,87.93,5795.0,80.1799,80.2073,80.1344,80.1617,5795.0
2020-07-07 13:55:00,87.97,88.14,87.97,88.13,4652.0,80.1982,80.3532,80.1982,80.344,4652.0
2020-07-07 14:00:00,88.1,88.17,88.02,88.02,5975.0,80.3167,80.3805,80.2438,80.2438,5975.0
2020-07-07 14:05:00,88.03,88.04,87.86,87.86,7639.0,80.2529,80.262,80.0979,80.0979,7639.0
2020-07-07 14:10:00,87.87,87.91,87.83,87.89,4044.0,80.107,80.1435,80.0705,80.1252,4044.0
2020-07-07 14:15:00,87.88,87.95,87.8,87.92,9649.0,80.1161,80.1799,80.0432,80.1526,9649.0
2020-07-07 14:20:00,87.93,88.0,87.91,87.96,4673.0,80.1617,80.2255,80.1435,80.1891,4673.0
2020-07-07 14:25:00,87.98,88.03,87.91,87.96,5929.0,80.2073,80.2529,80.1435,80.1891,5929.0
2020-07-07 14:30:00,87.96,87.96,87.78,87.88,10487.0,80.1891,80.1891,80.025,80.1161,10487.0
2020-07-07 14:35:00,87.87,87.87,87.75,87.78,7256.0,80.107,80.107,79.9976,80.025,7256.0
2020-07-07 14:40:00,87.78,87.86,87.73,87.73,4228.0,80.025,80.0979,79.9794,79.9794,4228.0
2020-07-07 14:45:00,87.7,87.76,87.65,87.66,5058.0,79.952,80.0067,79.9065,79.9156,5058.0
2020-07-07 14:50:00,87.65,87.69,87.57,87.58,7808.0,79.9065,79.9429,79.8335,79.8426,7808.0
2020-07-07 14:55:00,87.57,87.64,87.51,87.59,26799.0,79.8335,79.8973,79.7788,79.8518,26799.0
2020-07-07 15:00:00,87.59,87.6,87.44,87.5,8230.0,79.8518,79.8609,79.715,79.7697,8230.0
2020-07-07 15:05:00,87.52,87.59,87.42,87.49,9516.0,79.7879,79.8518,79.6968,79.7606,9516.0
2020-07-07 15:10:00,87.53,87.54,87.38,87.38,16219.0,79.7971,79.8062,79.6603,79.6603,16219.0
2020-07-07 15:15:00,87.39,87.49,87.38,87.46,11314.0,79.6694,79.7606,79.6603,79.7332,11314.0
2020-07-07 15:20:00,87.47,87.59,87.43,87.57,7271.0,79.7424,79.8518,79.7059,79.8335,7271.0
2020-07-07 15:25:00,87.57,87.59,87.33,87.41,9326.0,79.8335,79.8518,79.6147,79.6877,9326.0
2020-07-07 15:30:00,87.42,87.49,87.39,87.39,11546.0,79.6968,79.7606,79.6694,79.6694,11546.0
2020-07-07 15:35:00,87.43,87.43,87.28,87.33,11056.0,79.7059,79.7059,79.5691,79.6147,11056.0
2020-07-07 15:40:00,87.33,87.34,87.21,87.26,17869.0,79.6147,79.6238,79.5053,79.5509,17869.0
2020-07-07 15:45:00,87.27,87.31,87.19,87.27,18235.0,79.56,79.5965,79.4871,79.56,18235.0
2020-07-07 15:50:00,87.26,87.29,87.12,87.25,31872.0,79.5509,79.5783,79.4233,79.5418,31872.0
2020-07-07 15:55:00,87.25,87.42,87.19,87.4,84830.0,79.5418,79.6968,79.4871,79.6785,84830.0
2020-07-08 09:30:00,87.62,88.1,87.44,87.9,27274.0,79.8791,80.3167,79.715,80.1344,27274.0
2020-07-08 09:35:00,87.97,88.0,87.68,87.85,7811.0,80.1982,80.2255,79.9338,80.0888,7811.0
2020-07-08 09:40:00,87.7,88.07,87.7,88.04,7773.0,79.952,80.2893,79.952,80.262,7773.0
2020-07-08 09:45:00,88.12,88.24,88.05,88.18,6714.0,80.3349,80.4443,80.2711,80.3896,6714.0
2020-07-08 09:50:00,88.18,88.28,88.05,88.23,8180.0,80.3896,80.4808,80.2711,80.4352,8180.0
2020-07-08 09:55:00,88.26,88.26,88.04,88.13,8228.0,80.4626,80.4626,80.262,80.344,8228.0
2020-07-08 10:00:00,88.12,88.38,88.05,88.33,8077.0,80.3349,80.572,80.2711,80.5264,8077.0
2020-07-08 10:05:00,88.36,88.38,88.18,88.18,13674.0,80.5537,80.572,80.3896,80.3896,13674.0
2020-07-08 10:10:00,88.21,88.27,88.06,88.17,7066.0,80.417,80.4717,80.2802,80.3805,7066.0
2020-07-08 10:15:00,88.14,88.18,87.93,87.93,7382.0,80.3532,80.3896,80.1617,80.1617,7382.0
2020-07-08 10:20:00,87.92,88.0,87.84,87.91,5664.0,80.1526,80.2255,80.0797,80.1435,5664.0
2020-07-08 10:25:00,87.92,87.99,87.74,87.75,11022.0,80.1526,80.2164,79.9885,79.9976,11022.0
2020-07-08 10:30:00,87.73,87.88,87.73,87.78,11640.0,79.9794,80.1161,79.9794,80.025,11640.0
2020-07-08 10:35:00,87.75,87.79,87.68,87.76,8992.0,79.9976,80.0341,79.9338,80.0067,8992.0
2020-07-08 10:40:00,87.76,87.8,87.63,87.69,9930.0,80.0067,80.0432,79.8882,79.9429,9930.0
2020-07-08 10:45:00,87.68,87.69,87.51,87.54,6603.0,79.9338,79.9429,79.7788,79.8062,6603.0
2020-07-08 10:50:00,87.57,87.66,87.54,87.64,6429.0,79.8335,79.9156,79.8062,79.8973,6429.0
2020-07-08 10:55:00,87.64,87.66,87.55,87.59,8135.0,79.8973,79.9156,79.8153,79.8518,8135.0
2020-07-08 11:00:00,87.57,87.62,87.26,87.32,7820.0,79.8335,79.8791,79.5509,79.6056,7820.0
2020-07-08 11:05:00,87.34,87.42,87.19,87.27,10933.0,79.6238,79.6968,79.4871,79.56,10933.0
2020-07-08 11:10:00,87.22,87.33,87.22,87.31,12197.0,79.5144,79.6147,79.5144,79.5965,12197.0
2020-07-08 11:15:00,87.31,87.31,86.95,86.97,14803.0,79.5965,79.5965,79.2683,79.2865,14803.0
2020-07-08 11:20:00,86.96,87.01,86.88,86.97,12084.0,79.2774,79.323,79.2045,79.2865,12084.0
2020-07-08 11:25:00,86.97,87.04,86.83,87.01,21487.0,79.2865,79.3503,79.1589,79.323,21487.0
2020-07-08 11:30:00,87.01,87.24,87.01,87.19,11197.0,79.323,79.5327,79.323,79.4871,11197.0
2020-07-08 11:35:00,87.17,87.24,87.1,87.2,10860.0,79.4689,79.5327,79.405,79.4962,10860.0
2020-07-08 11:40:00,87.18,87.29,87.16,87.25,7046.0,79.478,79.5783,79.4597,79.5418,7046.0
2020-07-08 11:45:00,87.26,87.34,87.19,87.22,7801.0,79.5509,79.6238,79.4871,79.5144,7801.0
2020-07-08 11:50:00,87.2,87.31,87.13,87.29,4655.0,79.4962,79.5965,79.4324,79.5783,4655.0
2020-07-08 11:55:00,87.24,87.24,87.13,87.17,7775.0,79.5327,79.5327,79.4324,79.4689,7775.0
2020-07-08 12:00:00,87.17,87.21,87.11,87.12,5832.0,79.4689,79.5053,79.4142,79.4233,5832.0
2020-07-08 12:05:00,87.13,87.17,87.1,87.14,9503.0,79.4324,79.4689,79.405,79.4415,9503.0
2020-07-08 12:10:00,87.16,87.25,87.16,87.24,5811.0,79.4597,79.5418,79.4597,79.5327,5811.0
2020-07-08 12:15:00,87.23,87.41,87.19,87.38,6600.0,79.5236,79.6877,79.4871,79.6603,6600.0
2020-07-08 12:20:00,87.37,87.42,87.3,87.34,9893.0,79.6512,79.6968,79.5874,79.6238,9893.0
2020-07-08 12:25:00,87.33,87.37,87.3,87.34,4120.0,79.6147,79.6512,79.5874,79.6238,4120.0
2020-07-08 12:30:00,87.35,87.4,87.24,87.24,13363.0,79.633,79.6785,79.5327,79.5327,13363.0
2020-07-08 12:35:00,87.24,87.25,87.19,87.23,4749.0,79.5327,79.5418,79.4871,79.5236,4749.0
2020-07-08 12:40:00,87.24,87.26,87.12,87.15,20931.0,79.5327,79.5509,79.4233,79.4506,20931.0
2020-07-08 12:45:00,87.17,87.2,87.14,87.18,4946.0,79.4689,79.4962,79.4415,79.478,4946.0
2020-07-08 12:50:00,87.19,87.19,87.06,87.09,7577.0,79.4871,79.4871,79.3686,79.3959,7577.0
2020-07-08 12:55:00,87.09,87.23,87.08,87.2,6041.0,79.3959,79.5236,79.3868,79.4962,6041.0
2020-07-08 13:00:00,87.21,87.23,87.14,87.16,4012.0,79.5053,79.5236,79.4415,79.4597,4012.0
2020-07-08 13:05:00,87.16,87.2,87.13,87.16,6235.0,79.4597,79.4962,79.4324,79.4597,6235.0
2020-07-08 13:10:00,87.16,87.16,87.01,87.05,5754.0,79.4597,79.4597,79.323,79.3595,5754.0
2020-07-08 13:15:00,87.05,87.06,86.84,86.84,9812.0,79.3595,79.3686,79.168,79.168,9812.0
2020-07-08 13:20:00,86.85,86.87,86.68,86.7,11013.0,79.1771,79.1954,79.0221,79.0404,11013.0
2020-07-08 13:25:00,86.72,86.72,86.65,86.69,4282.0,79.0586,79.0586,78.9948,79.0313,4282.0
2020-07-08 13:30:00,86.69,86.77,86.69,86.77,5465.0,79.0313,79.1042,79.0313,79.1042,5465.0
2020-07-08 13:35:00,86.76,86.9,86.75,86.83,18229.0,79.0951,79.2227,79.086,79.1589,18229.0
2020-07-08 13:40:00,86.83,86.88,86.75,86.77,7353.0,79.1589,79.2045,79.086,79.1042,7353.0
2020-07-08 13:45:00,86.78,86.83,86.74,86.82,8174.0,79.1133,79.1589,79.0768,79.1498,8174.0
2020-07-08 13:50:00,86.81,86.87,86.8,86.82,7114.0,79.1407,79.1954,79.1315,79.1498,7114.0
2020-07-08 13:55:00,86.83,86.83,86.73,86.75,9133.0,79.1589,79.1589,79.0677,79.086,9133.0
2020-07-08 14:00:00,86.74,86.95,86.74,86.79,5381.0,79.0768,79.2683,79.0768,79.1224,5381.0
2020-07-08 14:05:00,86.83,86.93,86.8,86.9,4618.0,79.1589,79.2501,79.1315,79.2227,4618.0
2020-07-08 14:10:00,86.91,86.95,86.85,86.85,8652.0,79.2318,79.2683,79.1771,79.1771,8652.0
2020-07-08 14:15:00,86.85,86.91,86.8,86.9,5575.0,79.1771,79.2318,79.1315,79.2227,5575.0
2020-07-08 14:20:00,86.88,87.01,86.82,86.92,11152.0,79.2045,79.323,79.1498,79.2409,11152.0
2020-07-08 14:25:00,86.91,86.91,86.82,86.84,6493.0,79.2318,79.2318,79.1498,79.168,6493.0
2020-07-08 14:30:00,86.82,86.84,86.75,86.75,7363.0,79.1498,79.168,79.086,79.086,7363.0
2020-07-08 14:35:00,86.75,86.83,86.7,86.83,6893.0,79.086,79.1589,79.0404,79.1589,6893.0
2020-07-08 14:40:00,86.81,86.82,86.6,86.6,12573.0,79.1407,79.1498,78.9492,78.9492,12573.0
2020-07-08 14:45:00,86.62,86.67,86.58,86.62,7370.0,78.9674,79.013,78.931,78.9674,7370.0
2020-07-08 14:50:00,86.63,86.7,86.54,86.58,6568.0,78.9766,79.0404,78.8945,78.931,6568.0
2020-07-08 14:55:00,86.59,86.79,86.57,86.73,8737.0,78.9401,79.1224,78.9219,79.0677,8737.0
2020-07-08 15:00:00,86.74,86.82,86.71,86.76,4273.0,79.0768,79.1498,79.0495,79.0951,4273.0
2020-07-08 15:05:00,86.74,86.86,86.73,86.86,7251.0,79.0768,79.1862,79.0677,79.1862,7251.0
2020-07-08 15:10:00,86.87,87.05,86.87,87.05,23967.0,79.1954,79.3595,79.1954,79.3595,23967.0
2020-07-08 15:15:00,87.09,87.11,87.03,87.11,11079.0,79.3959,79.4142,79.3412,79.4142,11079.0
2020-07-08 15:20:00,87.12,87.36,87.11,87.34,70088.0,79.4233,79.6421,79.4142,79.6238,70088.0
2020-07-08 15:25:00,87.33,87.44,87.28,87.28,13777.0,79.6147,79.715,79.5691,79.5691,13777.0
2020-07-08 15:30:00,87.28,87.44,87.27,87.37,11873.0,79.5691,79.715,79.56,79.6512,11873.0
2020-07-08 15:35:00,87.39,87.48,87.28,87.33,24938.0,79.6694,79.7515,79.5691,79.6147,24938.0
2020-07-08 15:40:00,87.31,87.37,87.28,87.36,18113.0,79.5965,79.6512,79.5691,79.6421,18113.0
2020-07-08 15:45:00,87.33,87.36,87.23,87.27,23600.0,79.6147,79.6421,79.5236,79.56,23600.0
2020-07-08 15:50:00,87.24,87.46,87.18,87.46,32874.0,79.5327,79.7332,79.478,79.7332,32874.0
2020-07-08 15:55:00,87.48,87.54,87.28,87.34,108386.0,79.7515,79.8062,79.5691,79.6238,108386.0
2020-07-09 09:30:00,87.13,87.52,87.1,87.25,24145.0,79.4324,79.7879,79.405,79.5418,24145.0
2020-07-09 09:35:00,87.31,87.45,86.69,86.81,9523.0,79.5965,79.7241,79.0313,79.1407,9523.0
2020-07-09 09:40:00,86.84,87.06,86.75,87.03,10414.0,79.168,79.3686,79.086,79.3412,10414.0
2020-07-09 09:45:00,87.04,87.1,86.98,87.04,8542.0,79.3503,79.405,79.2956,79.3503,8542.0
2020-07-09 09:50:00,87.11,87.19,86.93,87.06,6071.0,79.4142,79.4871,79.2501,79.3686,6071.0
2020-07-09 09:55:00,87.1,87.37,87.1,87.33,11739.0,79.405,79.6512,79.405,79.6147,11739.0
2020-07-09 10:00:00,87.4,87.51,87.38,87.5,8308.0,79.6785,79.7788,79.6603,79.7697,8308.0
2020-07-09 10:05:00,87.48,87.5,87.34,87.34,13053.0,79.7515,79.7697,79.6238,79.6238,13053.0
2020-07-09 10:10:00,87.26,87.27,86.9,86.95,10930.0,79.5509,79.56,79.2227,79.2683,10930.0
2020-07-09 10:15:00,86.91,86.91,86.67,86.67,9407.0,79.2318,79.2318,79.013,79.013,9407.0
2020-07-09 10:20:00,86.67,86.95,86.62,86.81,12600.0,79.013,79.2683,78.9674,79.1407,12600.0
2020-07-09 10:25:00,86.78,86.85,86.71,86.84,14870.0,79.1133,79.1771,79.0495,79.168,14870.0
2020-07-09 10:30:00,86.87,86.9,86.52,86.54,45442.0,79.1954,79.2227,78.8763,78.8945,45442.0
2020-07-09 10:35:00,86.57,86.59,86.22,86.25,16989.0,78.9219,78.9401,78.6028,78.6301,16989.0
2020-07-09 10:40:00,86.19,86.22,86.02,86.1,20547.0,78.5754,78.6028,78.4205,78.4934,20547.0
2020-07-09 10:45:00,86.01,86.2,86.01,86.06,12522.0,78.4113,78.5846,78.4113,78.4569,12522.0
2020-07-09 10:50:00,86.0,86.13,85.93,85.99,10591.0,78.4022,78.5207,78.3384,78.3931,10591.0
2020-07-09 10:55:00,86.0,86.0,85.55,85.66,15211.0,78.4022,78.4022,77.992,78.0923,15211.0
2020-07-09 11:00:00,85.59,85.76,85.58,85.7,11788.0,78.0284,78.1834,78.0193,78.1287,11788.0
2020-07-09 11:05:00,85.6,86.03,85.6,86.01,21019.0,78.0376,78.4296,78.0376,78.4113,21019.0
2020-07-09 11:10:00,86.0,86.01,85.85,85.87,9268.0,78.4022,78.4113,78.2655,78.2837,9268.0
2020-07-09 11:15:00,85.84,85.85,85.12,85.12,33178.0,78.2564,78.2655,77.6,77.6,33178.0
2020-07-09 11:20:00,85.12,85.44,85.05,85.36,30221.0,77.6,77.8917,77.5362,77.8188,30221.0
2020-07-09 11:25:00,85.4,85.6,85.28,85.6,12413.0,77.8552,78.0376,77.7458,78.0376,12413.0
2020-07-09 11:30:00,85.61,85.74,85.55,85.6,11554.0,78.0467,78.1652,77.992,78.0376,11554.0
2020-07-09 11:35:00,85.62,85.7,85.44,85.48,13964.0,78.0558,78.1287,77.8917,77.9282,13964.0
2020-07-09 11:40:00,85.49,85.5,85.22,85.29,16349.0,77.9373,77.9464,77.6911,77.7549,16349.0
2020-07-09 11:45:00,85.3,85.71,85.27,85.64,19442.0,77.7641,78.1378,77.7367,78.074,19442.0
2020-07-09 11:50:00,85.65,85.84,85.59,85.83,13268.0,78.0831,78.2564,78.0284,78.2472,13268.0
2020-07-09 11:55:00,85.83,85.83,85.58,85.62,13041.0,78.2472,78.2472,78.0193,78.0558,13041.0
2020-07-09 12:00:00,85.61,86.01,85.59,85.94,22219.0,78.0467,78.4113,78.0284,78.3475,22219.0
2020-07-09 12:05:00,85.95,86.04,85.88,85.93,19421.0,78.3566,78.4387,78.2928,78.3384,19421.0
2020-07-09 12:10:00,85.93,85.99,85.87,85.92,12246.0,78.3384,78.3931,78.2837,78.3293,12246.0
2020-07-09 12:15:00,85.94,86.03,85.9,86.0,12102.0,78.3475,78.4296,78.3111,78.4022,12102.0
2020-07-09 12:20:00,86.0,86.04,85.92,86.04,11460.0,78.4022,78.4387,78.3293,78.4387,11460.0
2020-07-09 12:25:00,86.05,86.1,85.88,85.88,8372.0,78.4478,78.4934,78.2928,78.2928,8372.0
2020-07-09 12:30:00,85.89,85.94,85.78,85.91,10322.0,78.3019,78.3475,78.2017,78.3202,10322.0
2020-07-09 12:35:00,85.91,86.02,85.85,85.87,9715.0,78.3202,78.4205,78.2655,78.2837,9715.0
2020-07-09 12:40:00,85.86,85.91,85.71,85.75,8323.0,78.2746,78.3202,78.1378,78.1743,8323.0
2020-07-09 12:45:00,85.77,85.99,85.77,85.93,7101.0,78.1925,78.3931,78.1925,78.3384,7101.0
2020-07-09 12:50:00,85.9,85.92,85.8,85.83,13175.0,78.3111,78.3293,78.2199,78.2472,13175.0
2020-07-09 12:55:00,85.83,85.9,85.74,85.89,11860.0,78.2472,78.3111,78.1652,78.3019,11860.0
2020-07-09 13:00:00,85.88,86.16,85.8,86.09,16740.0,78.2928,78.5481,78.2199,78.4843,16740.0
2020-07-09 13:05:00,86.05,86.07,85.99,86.07,6919.0,78.4478,78.466,78.3931,78.466,6919.0
2020-07-09 13:10:00,86.08,86.19,86.08,86.1,9463.0,78.4752,78.5754,78.4752,78.4934,9463.0
2020-07-09 13:15:00,86.1,86.23,86.1,86.19,12349.0,78.4934,78.6119,78.4934,78.5754,12349.0
2020-07-09 13:20:00,86.18,86.18,86.03,86.04,9417.0,78.5663,78.5663,78.4296,78.4387,9417.0
2020-07-09 13:25:00,86.02,86.11,86.01,86.09,10154.0,78.4205,78.5025,78.4113,78.4843,10154.0
2020-07-09 13:30:00,86.08,86.18,86.05,86.18,12473.0,78.4752,78.5663,78.4478,78.5663,12473.0
2020-07-09 13:35:00,86.15,86.23,86.14,86.22,7886.0,78.539,78.6119,78.5299,78.6028,7886.0
2020-07-09 13:40:00,86.22,86.32,86.08,86.13,13272.0,78.6028,78.694,78.4752,78.5207,13272.0
2020-07-09 13:45:00,86.11,86.15,86.06,86.06,9687.0,78.5025,78.539,78.4569,78.4569,9687.0
2020-07-09 13:50:00,86.07,86.15,86.04,86.13,21547.0,78.466,78.539,78.4387,78.5207,21547.0
2020-07-09 13:55:00,86.13,86.13,85.93,85.96,10021.0,78.5207,78.5207,78.3384,78.3658,10021.0
2020-07-09 14:00:00,85.96,86.11,85.92,86.11,6877.0,78.3658,78.5025,78.3293,78.5025,6877.0
2020-07-09 14:05:00,86.13,86.41,86.1,86.34,29626.0,78.5207,78.776,78.4934,78.7122,29626.0
2020-07-09 14:10:00,86.38,86.57,86.34,86.45,45629.0,78.7487,78.9219,78.7122,78.8125,45629.0
2020-07-09 14:15:00,86.46,86.7,86.46,86.65,8889.0,78.8216,79.0404,78.8216,78.9948,8889.0
2020-07-09 14:20:00,86.65,86.66,86.52,86.58,9311.0,78.9948,79.0039,78.8763,78.931,9311.0
2020-07-09 14:25:00,86.58,86.64,86.56,86.61,8950.0,78.931,78.9857,78.9127,78.9583,8950.0
2020-07-09 14:30:00,86.61,86.61,86.43,86.46,12561.0,78.9583,78.9583,78.7942,78.8216,12561.0
2020-07-09 14:35:00,86.44,86.56,86.43,86.49,7898.0,78.8034,78.9127,78.7942,78.8489,7898.0
2020-07-09 14:40:00,86.5,86.55,86.48,86.5,9498.0,78.8581,78.9036,78.8398,78.8581,9498.0
2020-07-09 14:45:00,86.5,86.73,86.48,86.67,12615.0,78.8581,79.0677,78.8398,79.013,12615.0
2020-07-09 14:50:00,86.65,86.66,86.39,86.39,11187.0,78.9948,79.0039,78.7578,78.7578,11187.0
2020-07-09 14:55:00,86.4,86.64,86.39,86.6,15073.0,78.7669,78.9857,78.7578,78.9492,15073.0
2020-07-09 15:00:00,86.6,86.72,86.55,86.61,15117.0,78.9492,79.0586,78.9036,78.9583,15117.0
2020-07-09 15:05:00,86.55,86.58,86.42,86.47,13608.0,78.9036,78.931,78.7851,78.8307,13608.0
2020-07-09 15:10:00,86.46,86.49,86.27,86.49,29611.0,78.8216,78.8489,78.6484,78.8489,29611.0
2020-07-09 15:15:00,86.53,86.58,86.21,86.23,41488.0,78.8854,78.931,78.5937,78.6119,41488.0
2020-07-09 15:20:00,86.22,86.23,86.05,86.06,23019.0,78.6028,78.6119,78.4478,78.4569,23019.0
2020-07-09 15:25:00,86.07,86.09,85.82,85.82,21342.0,78.466,78.4843,78.2381,78.2381,21342.0
2020-07-09 15:30:00,85.81,85.85,85.62,85.68,59598.0,78.229,78.2655,78.0558,78.1105,59598.0
2020-07-09 15:35:00,85.68,85.68,85.43,85.59,59406.0,78.1105,78.1105,77.8826,78.0284,59406.0
2020-07-09 15:40:00,85.58,85.63,85.45,85.58,35321.0,78.0193,78.0649,77.9008,78.0193,35321.0
2020-07-09 15:45:00,85.57,85.89,85.54,85.81,46096.0,78.0102,78.3019,77.9829,78.229,46096.0
2020-07-09 15:50:00,85.75,85.79,85.58,85.65,99003.0,78.1743,78.2108,78.0193,78.0831,99003.0
2020-07-09 15:55:00,85.66,85.78,85.53,85.64,134351.0,78.0923,78.2017,77.9737,78.074,134351.0
2020-07-10 09:30:00,85.86,86.06,85.65,85.82,32256.0,78.2746,78.4569,78.0831,78.2381,32256.0
2020-07-10 09:35:00,85.76,86.02,85.47,85.95,6614.0,78.1834,78.4205,77.919,78.3566,6614.0
2020-07-10 09:40:00,86.08,86.14,85.83,86.06,7906.0,78.4752,78.5299,78.2472,78.4569,7906.0
2020-07-10 09:45:00,86.1,86.12,85.85,85.85,10994.0,78.4934,78.5116,78.2655,78.2655,10994.0
2020-07-10 09:50:00,85.85,85.85,85.6,85.67,16453.0,78.2655,78.2655,78.0376,78.1014,16453.0
2020-07-10 09:55:00,85.66,85.7,85.57,85.61,13124.0,78.0923,78.1287,78.0102,78.0467,13124.0
2020-07-10 10:00:00,85.64,85.64,85.07,85.11,16876.0,78.074,78.074,77.5544,77.5909,16876.0
2020-07-10 10:05:00,85.15,85.32,85.09,85.31,9430.0,77.6273,77.7823,77.5726,77.7732,9430.0
2020-07-10 10:10:00,85.26,85.53,85.26,85.49,8005.0,77.7276,77.9737,77.7276,77.9373,8005.0
2020-07-10 10:15:00,85.49,85.56,85.14,85.14,14450.0,77.9373,78.0011,77.6182,77.6182,14450.0
2020-07-10 10:20:00,85.13,85.2,84.87,85.02,22325.0,77.6091,77.6729,77.3721,77.5088,22325.0
2020-07-10 10:25:00,85.01,85.26,84.96,85.22,16175.0,77.4997,77.7276,77.4541,77.6911,16175.0
2020-07-10 10:30:00,85.2,85.47,85.15,85.44,15291.0,77.6729,77.919,77.6273,77.8917,15291.0
2020-07-10 10:35:00,85.46,85.63,85.44,85.62,23628.0,77.9099,78.0649,77.8917,78.0558,23628.0
2020-07-10 10:40:00,85.65,85.95,85.59,85.86,18143.0,78.0831,78.3566,78.0284,78.2746,18143.0
2020-07-10 10:45:00,85.88,85.89,85.69,85.79,18269.0,78.2928,78.3019,78.1196,78.2108,18269.0
2020-07-10 10:50:00,85.79,85.88,85.68,85.87,10914.0,78.2108,78.2928,78.1105,78.2837,10914.0
2020-07-10 10:55:00,85.87,85.88,85.69,85.74,13002.0,78.2837,78.2928,78.1196,78.1652,13002.0
2020-07-10 11:00:00,85.73,85.8,85.6,85.64,17996.0,78.1561,78.2199,78.0376,78.074,17996.0
2020-07-10 11:05:00,85.64,85.88,85.62,85.88,9035.0,78.074,78.2928,78.0558,78.2928,9035.0
2020-07-10 11:10:00,85.91,85.97,85.79,85.82,8700.0,78.3202,78.3749,78.2108,78.2381,8700.0
2020-07-10 11:15:00,85.83,85.91,85.82,85.85,16786.0,78.2472,78.3202,78.2381,78.2655,16786.0
2020-07-10 11:20:00,85.85,85.92,85.79,85.79,24603.0,78.2655,78.3293,78.2108,78.2108,24603.0
2020-07-10 11:25:00,85.78,85.85,85.72,85.79,14421.0,78.2017,78.2655,78.147,78.2108,14421.0
2020-07-10 11:30:00,85.78,85.86,85.56,85.58,11918.0,78.2017,78.2746,78.0011,78.0193,11918.0
2020-07-10 11:35:00,85.59,85.67,85.5,85.56,14683.0,78.0284,78.1014,77.9464,78.0011,14683.0
2020-07-10 11:40:00,85.55,85.93,85.55,85.9,4900.0,77.992,78.3384,77.992,78.3111,4900.0
2020-07-10 11:45:00,85.91,85.96,85.74,85.82,8550.0,78.3202,78.3658,78.1652,78.2381,8550.0
2020-07-10 11:50:00,85.82,85.91,85.81,85.88,4055.0,78.2381,78.3202,78.229,78.2928,4055.0
2020-07-10 11:55:00,85.89,86.02,85.83,85.9,14444.0,78.3019,78.4205,78.2472,78.3111,14444.0
2020-07-10 12:00:00,85.91,85.95,85.79,85.81,5254.0,78.3202,78.3566,78.2108,78.229,5254.0
2020-07-10 12:05:00,85.8,85.95,85.8,85.95,9089.0,78.2199,78.3566,78.2199,78.3566,9089.0
2020-07-10 12:10:00,85.95,85.98,85.89,85.92,9384.0,78.3566,78.384,78.3019,78.3293,9384.0
2020-07-10 12:15:00,85.95,85.95,85.67,85.74,11742.0,78.3566,78.3566,78.1014,78.1652,11742.0
2020-07-10 12:20:00,85.73,85.75,85.61,85.61,6100.0,78.1561,78.1743,78.0467,78.0467,6100.0
2020-07-10 12:25:00,85.63,85.64,85.46,85.46,8233.0,78.0649,78.074,77.9099,77.9099,8233.0
2020-07-10 12:30:00,85.44,85.5,85.37,85.39,7373.0,77.8917,77.9464,77.8279,77.8461,7373.0
2020-07-10 12:35:00,85.39,85.45,85.38,85.44,6813.0,77.8461,77.9008,77.837,77.8917,6813.0
2020-07-10 12:40:00,85.41,85.48,85.27,85.48,9773.0,77.8643,77.9282,77.7367,77.9282,9773.0
2020-07-10 12:45:00,85.47,85.59,85.43,85.56,8537.0,77.919,78.0284,77.8826,78.0011,8537.0
2020-07-10 12:50:00,85.55,85.66,85.55,85.65,9921.0,77.992,78.0923,77.992,78.0831,9921.0
2020-07-10 12:55:00,85.66,85.75,85.65,85.73,9479.0,78.0923,78.1743,78.0831,78.1561,9479.0
2020-07-10 13:00:00,85.72,85.75,85.66,85.73,7697.0,78.147,78.1743,78.0923,78.1561,7697.0
2020-07-10 13:05:00,85.72,85.72,85.67,85.7,7157.0,78.147,78.147,78.1014,78.1287,7157.0
2020-07-10 13:10:00,85.69,85.7,85.61,85.62,7343.0,78.1196,78.1287,78.0467,78.0558,7343.0
2020-07-10 13:15:00,85.63,85.64,85.51,85.57,10554.0,78.0649,78.074,77.9555,78.0102,10554.0
2020-07-10 13:20:00,85.59,85.59,85.5,85.53,7342.0,78.0284,78.0284,77.9464,77.9737,7342.0
2020-07-10 13:25:00,85.53,85.55,85.48,85.51,10785.0,77.9737,77.992,77.9282,77.9555,10785.0
2020-07-10 13:30:00,85.54,85.63,85.52,85.62,4924.0,77.9829,78.0649,77.9646,78.0558,4924.0
2020-07-10 13:35:00,85.61,85.71,85.6,85.71,13996.0,78.0467,78.1378,78.0376,78.1378,13996.0
2020-07-10 13:40:00,85.68,85.86,85.68,85.85,7223.0,78.1105,78.2746,78.1105,78.2655,7223.0
2020-07-10 13:45:00,85.86,85.91,85.84,85.91,8310.0,78.2746,78.3202,78.2564,78.3202,8310.0
2020-07-10 13:50:00,85.9,85.95,85.87,85.88,7465.0,78.3111,78.3566,78.2837,78.2928,7465.0
2020-07-10 13:55:00,85.9,85.99,85.84,85.93,13979.0,78.3111,78.3931,78.2564,78.3384,13979.0
2020-07-10 14:00:00,85.94,86.0,85.89,85.97,16319.0,78.3475,78.4022,78.3019,78.3749,16319.0
2020-07-10 14:05:00,86.0,86.0,85.91,85.91,10113.0,78.4022,78.4022,78.3202,78.3202,10113.0
2020-07-10 14:10:00,85.91,85.91,85.79,85.8,8617.0,78.3202,78.3202,78.2108,78.2199,8617.0
2020-07-10 14:15:00,85.82,85.89,85.72,85.76,8161.0,78.2381,78.3019,78.147,78.1834,8161.0
2020-07-10 14:20:00,85.75,85.81,85.67,85.79,6091.0,78.1743,78.229,78.1014,78.2108,6091.0
2020-07-10 14:25:00,85.76,85.8,85.74,85.76,8025.0,78.1834,78.2199,78.1652,78.1834,8025.0
2020-07-10 14:30:00,85.75,85.84,85.72,85.84,5857.0,78.1743,78.2564,78.147,78.2564,5857.0
2020-07-10 14:35:00,85.86,85.88,85.83,85.87,6244.0,78.2746,78.2928,78.2472,78.2837,6244.0
2020-07-10 14:40:00,85.86,85.93,85.82,85.92,9427.0,78.2746,78.3384,78.2381,78.3293,9427.0
2020-07-10 14:45:00,85.91,85.91,85.88,85.9,7602.0,78.3202,78.3202,78.2928,78.3111,7602.0
2020-07-10 14:50:00,85.88,85.93,85.83,85.86,9520.0,78.2928,78.3384,78.2472,78.2746,9520.0
2020-07-10 14:55:00,85.83,85.88,85.78,85.79,7277.0,78.2472,78.2928,78.2017,78.2108,7277.0
2020-07-10 15:00:00,85.79,85.85,85.67,85.82,7714.0,78.2108,78.2655,78.1014,78.2381,7714.0
2020-07-10 15:05:00,85.83,85.84,85.67,85.79,7828.0,78.2472,78.2564,78.1014,78.2108,7828.0
2020-07-10 15:10:00,85.81,86.01,85.81,86.0,12098.0,78.229,78.4113,78.229,78.4022,12098.0
2020-07-10 15:15:00,85.99,86.17,85.99,86.17,14719.0,78.3931,78.5572,78.3931,78.5572,14719.0
2020-07-10 15:20:00,86.18,86.22,86.13,86.21,9702.0,78.5663,78.6028,78.5207,78.5937,9702.0
2020-07-10 15:25:00,86.19,86.23,86.14,86.22,20811.0,78.5754,78.6119,78.5299,78.6028,20811.0
2020-07-10 15:30:00,86.2,86.4,86.12,86.39,10617.0,78.5846,78.7669,78.5116,78.7578,10617.0
2020-07-10 15:35:00,86.38,86.43,86.18,86.3,19223.0,78.7487,78.7942,78.5663,78.6757,19223.0
2020-07-10 15:40:00,86.3,86.34,86.16,86.21,11419.0,78.6757,78.7122,78.5481,78.5937,11419.0
2020-07-10 15:45:00,86.22,86.41,86.21,86.39,26273.0,78.6028,78.776,78.5937,78.7578,26273.0
2020-07-10 15:50:00,86.43,86.49,86.34,86.39,30860.0,78.7942,78.8489,78.7122,78.7578,30860.0
2020-07-10 15:55:00,86.4,86.5,86.3,86.47,57428.0,78.7669,78.8581,78.6757,78.8307,57428.0
2020-07-13 09:30:00,87.01,87.56,86.8,87.56,48976.0,79.323,79.8244,79.1315,79.8244,48976.0
2020-07-13 09:35:00,87.68,87.69,87.25,87.46,5452.0,79.9338,79.9429,79.5418,79.7332,5452.0
2020-07-13 09:40:00,87.45,87.51,86.89,86.89,5277.0,79.7241,79.7788,79.2136,79.2136,5277.0
2020-07-13 09:45:00,86.86,86.99,86.76,86.85,8717.0,79.1862,79.3048,79.0951,79.1771,8717.0
2020-07-13 09:50:00,86.82,86.97,86.78,86.82,4407.0,79.1498,79.2865,79.1133,79.1498,4407.0
2020-07-13 09:55:00,86.83,87.08,86.63,86.63,11908.0,79.1589,79.3868,78.9766,78.9766,11908.0
2020-07-13 10:00:00,86.64,86.8,86.63,86.73,4705.0,78.9857,79.1315,78.9766,79.0677,4705.0
2020-07-13 10:05:00,86.74,86.94,86.63,86.94,7436.0,79.0768,79.2592,78.9766,79.2592,7436.0
2020-07-13 10:10:00,86.95,87.0,86.88,86.9,10751.0,79.2683,79.3139,79.2045,79.2227,10751.0
2020-07-13 10:15:00,86.94,87.08,86.9,87.06,5379.0,79.2592,79.3868,79.2227,79.3686,5379.0
2020-07-13 10:20:00,87.08,87.3,87.07,87.3,5048.0,79.3868,79.5874,79.3777,79.5874,5048.0
2020-07-13 10:25:00,87.3,87.42,87.28,87.37,8531.0,79.5874,79.6968,79.5691,79.6512,8531.0
2020-07-13 10:30:00,87.38,87.61,87.38,87.53,5520.0,79.6603,79.87,79.6603,79.7971,5520.0
2020-07-13 10:35:00,87.56,87.74,87.56,87.71,12050.0,79.8244,79.9885,79.8244,79.9612,12050.0
2020-07-13 10:40:00,87.71,87.71,87.37,87.42,12056.0,79.9612,79.9612,79.6512,79.6968,12056.0
2020-07-13 10:45:00,87.41,87.8,87.4,87.76,7320.0,79.6877,80.0432,79.6785,80.0067,7320.0
2020-07-13 10:50:00,87.77,87.84,87.71,87.82,14156.0,80.0159,80.0797,79.9612,80.0614,14156.0
2020-07-13 10:55:00,87.81,88.0,87.75,87.94,18069.0,80.0523,80.2255,79.9976,80.1708,18069.0
2020-07-13 11:00:00,87.93,87.99,87.84,87.93,12646.0,80.1617,80.2164,80.0797,80.1617,12646.0
2020-07-13 11:05:00,87.93,88.07,87.84,87.85,25830.0,80.1617,80.2893,80.0797,80.0888,25830.0
2020-07-13 11:10:00,87.84,87.93,87.8,87.83,7791.0,80.0797,80.1617,80.0432,80.0705,7791.0
2020-07-13 11:15:00,87.84,87.98,87.78,87.98,8397.0,80.0797,80.2073,80.025,80.2073,8397.0
2020-07-13 11:20:00,87.98,88.04,87.92,88.04,11202.0,80.2073,80.262,80.1526,80.262,11202.0
2020-07-13 11:25:00,88.09,88.22,88.06,88.11,13054.0,80.3076,80.4261,80.2802,80.3258,13054.0
2020-07-13 11:30:00,88.12,88.12,88.0,88.01,7882.0,80.3349,80.3349,80.2255,80.2346,7882.0
2020-07-13 11:35:00,88.03,88.11,87.91,88.11,9091.0,80.2529,80.3258,80.1435,80.3258,9091.0
2020-07-13 11:40:00,88.09,88.16,88.06,88.14,6246.0,80.3076,80.3714,80.2802,80.3532,6246.0
2020-07-13 11:45:00,88.15,88.18,88.03,88.15,15221.0,80.3623,80.3896,80.2529,80.3623,15221.0
2020-07-13 11:50:00,88.16,88.38,88.16,88.37,8498.0,80.3714,80.572,80.3714,80.5628,8498.0
2020-07-13 11:55:00,88.38,88.4,88.32,88.33,8882.0,80.572,80.5902,80.5173,80.5264,8882.0
2020-07-13 12:00:00,88.32,88.39,88.24,88.39,8515.0,80.5173,80.5811,80.4443,80.5811,8515.0
2020-07-13 12:05:00,88.41,88.41,88.33,88.33,6725.0,80.5993,80.5993,80.5264,80.5264,6725.0
2020-07-13 12:10:00,88.33,88.34,88.22,88.23,10309.0,80.5264,80.5355,80.4261,80.4352,10309.0
2020-07-13 12:15:00,88.21,88.29,88.2,88.2,11000.0,80.417,80.4899,80.4079,80.4079,11000.0
2020-07-13 12:20:00,88.21,88.29,88.16,88.28,8448.0,80.417,80.4899,80.3714,80.4808,8448.0
2020-07-13 12:25:00,88.26,88.29,88.24,88.27,5160.0,80.4626,80.4899,80.4443,80.4717,5160.0
2020-07-13 12:30:00,88.25,88.4,88.24,88.37,5930.0,80.4534,80.5902,80.4443,80.5628,5930.0
2020-07-13 12:35:00,88.38,88.56,88.33,88.56,6074.0,80.572,80.7361,80.5264,80.7361,6074.0
2020-07-13 12:40:00,88.54,88.54,88.38,88.52,8382.0,80.7178,80.7178,80.572,80.6996,8382.0
2020-07-13 12:45:00,88.52,88.59,88.48,88.52,10831.0,80.6996,80.7634,80.6631,80.6996,10831.0
2020-07-13 12:50:00,88.49,88.57,88.49,88.51,2790.0,80.6722,80.7452,80.6722,80.6905,2790.0
2020-07-13 12:55:00,88.51,88.73,88.51,88.73,5625.0,80.6905,80.891,80.6905,80.891,5625.0
2020-07-13 13:00:00,88.78,88.78,88.51,88.51,5787.0,80.9366,80.9366,80.6905,80.6905,5787.0
2020-07-13 13:05:00,88.53,88.73,88.52,88.73,4759.0,80.7087,80.891,80.6996,80.891,4759.0
2020-07-13 13:10:00,88.76,88.8,88.72,88.77,4856.0,80.9184,80.9549,80.8819,80.9275,4856.0
2020-07-13 13:15:00,88.79,89.03,88.79,88.92,9689.0,80.9457,81.1645,80.9457,81.0643,9689.0
2020-07-13 13:20:00,88.92,88.98,88.87,88.9,6828.0,81.0643,81.119,81.0187,81.046,6828.0
2020-07-13 13:25:00,88.88,88.91,88.83,88.86,4750.0,81.0278,81.0551,80.9822,81.0096,4750.0
2020-07-13 13:30:00,88.86,88.94,88.82,88.9,10776.0,81.0096,81.0825,80.9731,81.046,10776.0
2020-07-13 13:35:00,88.84,89.05,88.84,88.94,11123.0,80.9913,81.1828,80.9913,81.0825,11123.0
2020-07-13 13:40:00,88.93,89.14,88.93,89.14,8633.0,81.0734,81.2648,81.0734,81.2648,8633.0
2020-07-13 13:45:00,89.13,89.17,88.9,88.93,19353.0,81.2557,81.2922,81.046,81.0734,19353.0
2020-07-13 13:50:00,88.93,89.04,88.93,89.01,7749.0,81.0734,81.1737,81.0734,81.1463,7749.0
2020-07-13 13:55:00,89.0,89.04,88.9,88.94,7331.0,81.1372,81.1737,81.046,81.0825,7331.0
2020-07-13 14:00:00,88.93,88.96,88.76,88.76,11084.0,81.0734,81.1007,80.9184,80.9184,11084.0
2020-07-13 14:05:00,88.78,88.93,88.65,88.65,9163.0,80.9366,81.0734,80.8181,80.8181,9163.0
2020-07-13 14:10:00,88.72,88.84,88.63,88.83,5570.0,80.8819,80.9913,80.7999,80.9822,5570.0
2020-07-13 14:15:00,88.87,88.99,88.8,88.95,8176.0,81.0187,81.1281,80.9549,81.0916,8176.0
2020-07-13 14:20:00,88.94,88.95,88.68,88.74,9978.0,81.0825,81.0916,80.8455,80.9002,9978.0
2020-07-13 14:25:00,88.74,88.78,88.64,88.77,9730.0,80.9002,80.9366,80.809,80.9275,9730.0
2020-07-13 14:30:00,88.74,88.77,88.65,88.77,6560.0,80.9002,80.9275,80.8181,80.9275,6560.0
2020-07-13 14:35:00,88.71,88.73,88.58,88.67,5190.0,80.8728,80.891,80.7543,80.8363,5190.0
2020-07-13 14:40:00,88.65,88.74,88.56,88.58,5471.0,80.8181,80.9002,80.7361,80.7543,5471.0
2020-07-13 14:45:00,88.59,88.76,88.53,88.76,7927.0,80.7634,80.9184,80.7087,80.9184,7927.0
2020-07-13 14:50:00,88.65,88.83,88.64,88.81,13141.0,80.8181,80.9822,80.809,80.964,13141.0
2020-07-13 14:55:00,88.79,88.85,88.64,88.74,14479.0,80.9457,81.0004,80.809,80.9002,14479.0
2020-07-13 15:00:00,88.8,88.8,88.51,88.59,11194.0,80.9549,80.9549,80.6905,80.7634,11194.0
2020-07-13 15:05:00,88.6,88.6,88.12,88.13,16072.0,80.7725,80.7725,80.3349,80.344,16072.0
2020-07-13 15:10:00,88.15,88.21,88.09,88.14,31805.0,80.3623,80.417,80.3076,80.3532,31805.0
2020-07-13 15:15:00,88.12,88.29,88.11,88.15,14164.0,80.3349,80.4899,80.3258,80.3623,14164.0
2020-07-13 15:20:00,88.14,88.25,88.07,88.07,29941.0,80.3532,80.4534,80.2893,80.2893,29941.0
2020-07-13 15:25:00,88.09,88.2,88.02,88.05,15347.0,80.3076,80.4079,80.2438,80.2711,15347.0
2020-07-13 15:30:00,88.09,88.13,87.72,87.79,21303.0,80.3076,80.344,79.9703,80.0341,21303.0
2020-07-13 15:35:00,87.83,87.96,87.63,87.66,16747.0,80.0705,80.1891,79.8882,79.9156,16747.0
2020-07-13 15:40:00,87.67,87.99,87.65,87.82,16961.0,79.9247,80.2164,79.9065,80.0614,16961.0
2020-07-13 15:45:00,87.83,87.86,87.46,87.51,17324.0,80.0705,80.0979,79.7332,79.7788,17324.0
2020-07-13 15:50:00,87.43,87.57,87.32,87.44,53470.0,79.7059,79.8335,79.6056,79.715,53470.0
2020-07-13 15:55:00,87.46,87.66,87.35,87.45,79295.0,79.7332,79.9156,79.633,79.7241,79295.0
2020-07-14 09:30:00,87.52,87.84,87.02,87.15,37517.0,79.7879,80.0797,79.3321,79.4506,37517.0
2020-07-14 09:35:00,87.14,87.38,86.75,87.22,13914.0,79.4415,79.6603,79.086,79.5144,13914.0
2020-07-14 09:40:00,87.2,87.3,86.97,87.3,9322.0,79.4962,79.5874,79.2865,79.5874,9322.0
2020-07-14 09:45:00,87.27,87.56,87.11,87.47,20587.0,79.56,79.8244,79.4142,79.7424,20587.0
2020-07-14 09:50:00,87.51,87.76,87.28,87.71,25678.0,79.7788,80.0067,79.5691,79.9612,25678.0
2020-07-14 09:55:00,87.67,88.17,87.66,88.08,30099.0,79.9247,80.3805,79.9156,80.2985,30099.0
2020-07-14 10:00:00,88.06,88.18,87.98,88.03,10734.0,80.2802,80.3896,80.2073,80.2529,10734.0
2020-07-14 10:05:00,88.01,88.03,87.7,87.83,19698.0,80.2346,80.2529,79.952,80.0705,19698.0
2020-07-14 10:10:00,87.84,88.37,87.83,88.23,65462.0,80.0797,80.5628,80.0705,80.4352,65462.0
2020-07-14 10:15:00,88.3,88.46,88.24,88.38,18581.0,80.499,80.6449,80.4443,80.572,18581.0
2020-07-14 10:20:00,88.4,88.61,88.33,88.58,10496.0,80.5902,80.7816,80.5264,80.7543,10496.0
2020-07-14 10:25:00,88.46,88.6,88.29,88.56,22613.0,80.6449,80.7725,80.4899,80.7361,22613.0
2020-07-14 10:30:00,88.6,88.89,88.58,88.89,40505.0,80.7725,81.0369,80.7543,81.0369,40505.0
2020-07-14 10:35:00,88.87,88.87,88.67,88.81,18277.0,81.0187,81.0187,80.8363,80.964,18277.0
2020-07-14 10:40:00,88.79,89.12,88.76,89.07,18939.0,80.9457,81.2466,80.9184,81.201,18939.0
2020-07-14 10:45:00,89.08,89.15,88.96,88.98,13970.0,81.2101,81.2739,81.1007,81.119,13970.0
2020-07-14 10:50:00,88.94,89.22,88.91,89.22,11920.0,81.0825,81.3377,81.0551,81.3377,11920.0
2020-07-14 10:55:00,89.17,89.18,89.0,89.11,10193.0,81.2922,81.3013,81.1372,81.2375,10193.0
2020-07-14 11:00:00,89.11,89.47,88.99,89.3,18538.0,81.2375,81.5657,81.1281,81.4107,18538.0
2020-07-14 11:05:00,89.27,89.53,89.09,89.41,11868.0,81.3833,81.6204,81.2192,81.511,11868.0
2020-07-14 11:10:00,89.44,89.55,89.3,89.37,12287.0,81.5383,81.6386,81.4107,81.4745,12287.0
2020-07-14 11:15:00,89.4,89.54,89.33,89.47,6153.0,81.5018,81.6295,81.438,81.5657,6153.0
2020-07-14 11:20:00,89.49,89.6,89.24,89.37,12798.0,81.5839,81.6842,81.356,81.4745,12798.0
2020-07-14 11:25:00,89.36,89.49,89.33,89.34,12025.0,81.4654,81.5839,81.438,81.4471,12025.0
2020-07-14 11:30:00,89.23,89.69,89.21,89.56,11792.0,81.3469,81.7662,81.3286,81.6477,11792.0
2020-07-14 11:35:00,89.55,89.66,89.45,89.5,10307.0,81.6386,81.7389,81.5474,81.593,10307.0
2020-07-14 11:40:00,89.47,89.69,89.44,89.66,7797.0,81.5657,81.7662,81.5383,81.7389,7797.0
2020-07-14 11:45:00,89.71,89.78,89.51,89.55,6983.0,81.7845,81.8483,81.6021,81.6386,6983.0
2020-07-14 11:50:00,89.54,89.57,89.47,89.48,4371.0,81.6295,81.6568,81.5657,81.5748,4371.0
2020-07-14 11:55:00,89.49,89.62,89.43,89.62,5681.0,81.5839,81.7024,81.5292,81.7024,5681.0
2020-07-14 12:00:00,89.66,89.68,89.48,89.59,7824.0,81.7389,81.7571,81.5748,81.6751,7824.0
2020-07-14 12:05:00,89.59,89.59,89.25,89.29,8017.0,81.6751,81.6751,81.3651,81.4016,8017.0
2020-07-14 12:10:00,89.29,89.4,89.26,89.38,5478.0,81.4016,81.5018,81.3742,81.4836,5478.0
2020-07-14 12:15:00,89.37,89.48,89.35,89.47,8269.0,81.4745,81.5748,81.4563,81.5657,8269.0
2020-07-14 12:20:00,89.45,89.52,89.33,89.39,7120.0,81.5474,81.6112,81.438,81.4927,7120.0
2020-07-14 12:25:00,89.38,89.44,89.3,89.33,14627.0,81.4836,81.5383,81.4107,81.438,14627.0
2020-07-14 12:30:00,89.33,89.4,89.3,89.32,4374.0,81.438,81.5018,81.4107,81.4289,4374.0
2020-07-14 12:35:00,89.34,89.43,89.33,89.37,14770.0,81.4471,81.5292,81.438,81.4745,14770.0
2020-07-14 12:40:00,89.37,89.44,89.31,89.35,7637.0,81.4745,81.5383,81.4198,81.4563,7637.0
2020-07-14 12:45:00,89.32,89.61,89.32,89.53,13412.0,81.4289,81.6933,81.4289,81.6204,13412.0
2020-07-14 12:50:00,89.52,89.67,89.48,89.55,9050.0,81.6112,81.748,81.5748,81.6386,9050.0
2020-07-14 12:55:00,89.56,89.59,89.47,89.56,9986.0,81.6477,81.6751,81.5657,81.6477,9986.0
2020-07-14 13:00:00,89.55,89.57,89.4,89.41,5872.0,81.6386,81.6568,81.5018,81.511,5872.0
2020-07-14 13:05:00,89.38,89.43,89.26,89.32,4856.0,81.4836,81.5292,81.3742,81.4289,4856.0
2020-07-14 13:10:00,89.29,89.4,89.29,89.37,7341.0,81.4016,81.5018,81.4016,81.4745,7341.0
2020-07-14 13:15:00,89.38,89.45,89.3,89.43,11750.0,81.4836,81.5474,81.4107,81.5292,11750.0
2020-07-14 13:20:00,89.43,89.63,89.42,89.53,14214.0,81.5292,81.7115,81.5201,81.6204,14214.0
2020-07-14 13:25:00,89.54,89.66,89.54,89.57,15265.0,81.6295,81.7389,81.6295,81.6568,15265.0
2020-07-14 13:30:00,89.56,89.71,89.5,89.66,12259.0,81.6477,81.7845,81.593,81.7389,12259.0
2020-07-14 13:35:00,89.66,89.93,89.66,89.91,18739.0,81.7389,81.985,81.7389,81.9668,18739.0
2020-07-14 13:40:00,89.91,89.97,89.86,89.92,15376.0,81.9668,82.0215,81.9212,81.9759,15376.0
2020-07-14 13:45:00,89.91,89.99,89.9,89.95,13893.0,81.9668,82.0397,81.9577,82.0033,13893.0
2020-07-14 13:50:00,89.95,90.09,89.83,89.83,14618.0,82.0033,82.1309,81.8939,81.8939,14618.0
2020-07-14 13:55:00,89.83,89.86,89.39,89.61,20647.0,81.8939,81.9212,81.4927,81.6933,20647.0
2020-07-14 14:00:00,89.64,89.9,89.51,89.83,10039.0,81.7206,81.9577,81.6021,81.8939,10039.0
2020-07-14 14:05:00,89.8,89.84,89.73,89.81,17284.0,81.8665,81.903,81.8027,81.8756,17284.0
2020-07-14 14:10:00,89.82,89.86,89.75,89.86,8059.0,81.8847,81.9212,81.8209,81.9212,8059.0
2020-07-14 14:15:00,89.86,90.06,89.82,89.93,12346.0,81.9212,82.1035,81.8847,81.985,12346.0
2020-07-14 14:20:00,89.94,90.08,89.93,90.01,8488.0,81.9941,82.1218,81.985,82.058,8488.0
2020-07-14 14:25:00,89.98,90.04,89.94,90.0,17271.0,82.0306,82.0853,81.9941,82.0488,17271.0
2020-07-14 14:30:00,90.02,90.06,89.93,89.95,16566.0,82.0671,82.1035,81.985,82.0033,16566.0
2020-07-14 14:35:00,89.97,90.08,89.97,89.99,28420.0,82.0215,82.1218,82.0215,82.0397,28420.0
2020-07-14 14:40:00,90.0,90.06,89.93,90.05,28937.0,82.0488,82.1035,81.985,82.0944,28937.0
2020-07-14 14:45:00,90.03,90.07,89.75,89.79,18311.0,82.0762,82.1127,81.8209,81.8574,18311.0
2020-07-14 14:50:00,89.78,90.08,89.78,90.08,7417.0,81.8483,82.1218,81.8483,82.1218,7417.0
2020-07-14 14:55:00,90.09,90.22,90.02,90.22,11810.0,82.1309,82.2494,82.0671,82.2494,11810.0
2020-07-14 15:00:00,90.22,90.25,89.96,90.0,11377.0,82.2494,82.2768,82.0124,82.0488,11377.0
2020-07-14 15:05:00,90.01,90.2,89.96,90.16,14523.0,82.058,82.2312,82.0124,82.1947,14523.0
2020-07-14 15:10:00,90.17,90.44,90.15,90.39,53364.0,82.2038,82.45,82.1856,82.4044,53364.0
2020-07-14 15:15:00,90.39,90.45,90.15,90.29,35157.0,82.4044,82.4591,82.1856,82.3132,35157.0
2020-07-14 15:20:00,90.31,90.51,90.31,90.51,12242.0,82.3315,82.5138,82.3315,82.5138,12242.0
2020-07-14 15:25:00,90.52,90.57,90.47,90.53,11666.0,82.5229,82.5685,82.4773,82.532,11666.0
2020-07-14 15:30:00,90.54,90.67,90.46,90.53,19139.0,82.5411,82.6596,82.4682,82.532,19139.0
2020-07-14 15:35:00,90.51,90.6,90.45,90.58,23391.0,82.5138,82.5958,82.4591,82.5776,23391.0
2020-07-14 15:40:00,90.57,90.67,90.54,90.62,22521.0,82.5685,82.6596,82.5411,82.6141,22521.0
2020-07-14 15:45:00,90.62,90.81,90.56,90.7,37374.0,82.6141,82.7873,82.5594,82.687,37374.0
2020-07-14 15:50:00,90.72,90.98,90.72,90.83,68113.0,82.7052,82.9423,82.7052,82.8055,68113.0
2020-07-14 15:55:00,90.82,90.9,90.67,90.67,151938.0,82.7964,82.8693,82.6596,82.6596,151938.0
2020-07-15 09:30:00,92.3,92.83,92.22,92.54,43435.0,84.1456,84.6288,84.0727,84.3644,43435.0
2020-07-15 09:35:00,92.65,92.68,92.0,92.01,18877.0,84.4647,84.4921,83.8721,83.8813,18877.0
2020-07-15 09:40:00,92.04,92.23,91.73,91.87,13606.0,83.9086,84.0818,83.626,83.7536,13606.0
2020-07-15 09:45:00,91.87,92.02,91.6,91.61,15655.0,83.7536,83.8904,83.5075,83.5166,15655.0
2020-07-15 09:50:00,91.69,91.72,91.51,91.7,34609.0,83.5895,83.6169,83.4254,83.5986,34609.0
2020-07-15 09:55:00,91.72,91.85,91.68,91.75,13228.0,83.6169,83.7354,83.5804,83.6442,13228.0
2020-07-15 10:00:00,91.75,91.83,91.3,91.33,14606.0,83.6442,83.7172,83.234,83.2613,14606.0
2020-07-15 10:05:00,91.38,91.56,91.37,91.44,14516.0,83.3069,83.471,83.2978,83.3616,14516.0
2020-07-15 10:10:00,91.49,91.58,91.26,91.34,10380.0,83.4072,83.4893,83.1975,83.2705,10380.0
2020-07-15 10:15:00,91.31,91.67,91.31,91.63,32311.0,83.2431,83.5713,83.2431,83.5348,32311.0
2020-07-15 10:20:00,91.63,91.66,91.48,91.49,23523.0,83.5348,83.5622,83.3981,83.4072,23523.0
2020-07-15 10:25:00,91.48,91.52,91.28,91.48,12668.0,83.3981,83.4346,83.2158,83.3981,12668.0
2020-07-15 10:30:00,91.46,91.63,91.45,91.61,11015.0,83.3799,83.5348,83.3707,83.5166,11015.0
2020-07-15 10:35:00,91.62,91.77,91.6,91.68,7326.0,83.5257,83.6625,83.5075,83.5804,7326.0
2020-07-15 10:40:00,91.68,91.7,91.55,91.65,25409.0,83.5804,83.5986,83.4619,83.5531,25409.0
2020-07-15 10:45:00,91.64,91.66,91.52,91.57,15799.0,83.544,83.5622,83.4346,83.4801,15799.0
2020-07-15 10:50:00,91.59,91.82,91.59,91.79,21814.0,83.4984,83.708,83.4984,83.6807,21814.0
2020-07-15 10:55:00,91.78,92.0,91.77,91.95,16876.0,83.6716,83.8721,83.6625,83.8266,16876.0
2020-07-15 11:00:00,91.97,92.04,91.77,91.97,14578.0,83.8448,83.9086,83.6625,83.8448,14578.0
2020-07-15 11:05:00,91.93,91.95,91.66,91.75,18741.0,83.8083,83.8266,83.5622,83.6442,18741.0
2020-07-15 11:10:00,91.77,91.89,91.59,91.89,14549.0,83.6625,83.7719,83.4984,83.7719,14549.0
2020-07-15 11:15:00,91.86,91.86,91.64,91.76,18443.0,83.7445,83.7445,83.544,83.6533,18443.0
2020-07-15 11:20:00,91.77,91.77,91.4,91.6,25428.0,83.6625,83.6625,83.3252,83.5075,25428.0
2020-07-15 11:25:00,91.62,91.93,91.62,91.93,19785.0,83.5257,83.8083,83.5257,83.8083,19785.0
2020-07-15 11:30:00,91.91,92.1,91.75,92.02,16785.0,83.7901,83.9633,83.6442,83.8904,16785.0
2020-07-15 11:35:00,92.04,92.11,91.91,91.97,14669.0,83.9086,83.9724,83.7901,83.8448,14669.0
2020-07-15 11:40:00,91.98,92.14,91.82,92.14,14243.0,83.8539,83.9998,83.708,83.9998,14243.0
2020-07-15 11:45:00,92.1,92.11,91.88,91.94,8775.0,83.9633,83.9724,83.7627,83.8174,8775.0
2020-07-15 11:50:00,91.94,92.18,91.93,92.15,10284.0,83.8174,84.0362,83.8083,84.0089,10284.0
2020-07-15 11:55:00,92.17,92.17,91.9,91.91,14249.0,84.0271,84.0271,83.781,83.7901,14249.0
2020-07-15 12:00:00,91.84,91.87,91.65,91.84,8991.0,83.7263,83.7536,83.5531,83.7263,8991.0
2020-07-15 12:05:00,91.86,92.2,91.81,92.2,15451.0,83.7445,84.0545,83.6989,84.0545,15451.0
2020-07-15 12:10:00,92.2,92.24,92.05,92.21,9077.0,84.0545,84.0909,83.9177,84.0636,9077.0
2020-07-15 12:15:00,92.23,92.47,92.23,92.47,14536.0,84.0818,84.3006,84.0818,84.3006,14536.0
2020-07-15 12:20:00,92.47,92.54,92.33,92.49,13279.0,84.3006,84.3644,84.173,84.3189,13279.0
2020-07-15 12:25:00,92.52,92.57,92.37,92.49,6780.0,84.3462,84.3918,84.2095,84.3189,6780.0
2020-07-15 12:30:00,92.49,92.63,92.46,92.55,33242.0,84.3189,84.4465,84.2915,84.3736,33242.0
2020-07-15 12:35:00,92.55,92.68,92.49,92.5,35117.0,84.3736,84.4921,84.3189,84.328,35117.0
2020-07-15 12:40:00,92.53,92.74,92.49,92.74,48116.0,84.3553,84.5468,84.3189,84.5468,48116.0
2020-07-15 12:45:00,92.74,92.9,92.68,92.79,25389.0,84.5468,84.6926,84.4921,84.5924,25389.0
2020-07-15 12:50:00,92.78,92.84,92.73,92.77,16332.0,84.5832,84.6379,84.5377,84.5741,16332.0
2020-07-15 12:55:00,92.78,92.98,92.75,92.96,18071.0,84.5832,84.7656,84.5559,84.7473,18071.0
2020-07-15 13:00:00,92.95,93.07,92.94,93.05,16045.0,84.7382,84.8476,84.7291,84.8294,16045.0
2020-07-15 13:05:00,93.04,93.17,93.01,93.11,19047.0,84.8203,84.9388,84.7929,84.8841,19047.0
2020-07-15 13:10:00,93.13,93.21,92.98,93.07,16360.0,84.9023,84.9752,84.7656,84.8476,16360.0
2020-07-15 13:15:00,93.06,93.15,93.05,93.15,10315.0,84.8385,84.9205,84.8294,84.9205,10315.0
2020-07-15 13:20:00,93.14,93.16,92.98,93.09,7591.0,84.9114,84.9297,84.7656,84.8658,7591.0
2020-07-15 13:25:00,93.1,93.1,93.0,93.07,11429.0,84.875,84.875,84.7838,84.8476,11429.0
2020-07-15 13:30:00,93.05,93.17,93.04,93.11,11685.0,84.8294,84.9388,84.8203,84.8841,11685.0
2020-07-15 13:35:00,93.1,93.22,93.09,93.18,12117.0,84.875,84.9844,84.8658,84.9479,12117.0
2020-07-15 13:40:00,93.16,93.17,93.1,93.12,16440.0,84.9297,84.9388,84.875,84.8932,16440.0
2020-07-15 13:45:00,93.12,93.17,93.03,93.06,10958.0,84.8932,84.9388,84.8111,84.8385,10958.0
2020-07-15 13:50:00,93.06,93.09,92.95,93.0,12949.0,84.8385,84.8658,84.7382,84.7838,12949.0
2020-07-15 13:55:00,93.01,93.03,92.96,93.01,7094.0,84.7929,84.8111,84.7473,84.7929,7094.0
2020-07-15 14:00:00,93.01,93.19,92.91,93.14,15092.0,84.7929,84.957,84.7018,84.9114,15092.0
2020-07-15 14:05:00,93.14,93.2,93.1,93.11,20971.0,84.9114,84.9661,84.875,84.8841,20971.0
2020-07-15 14:10:00,93.14,93.15,92.96,92.99,8298.0,84.9114,84.9205,84.7473,84.7747,8298.0
2020-07-15 14:15:00,92.98,93.07,92.95,93.04,11296.0,84.7656,84.8476,84.7382,84.8203,11296.0
2020-07-15 14:20:00,93.01,93.13,92.99,93.05,12683.0,84.7929,84.9023,84.7747,84.8294,12683.0
2020-07-15 14:25:00,93.04,93.09,92.97,93.04,11394.0,84.8203,84.8658,84.7564,84.8203,11394.0
2020-07-15 14:30:00,93.06,93.14,93.04,93.06,12387.0,84.8385,84.9114,84.8203,84.8385,12387.0
2020-07-15 14:35:00,93.05,93.08,92.98,93.06,12307.0,84.8294,84.8567,84.7656,84.8385,12307.0
2020-07-15 14:40:00,93.07,93.2,93.07,93.09,12973.0,84.8476,84.9661,84.8476,84.8658,12973.0
2020-07-15 14:45:00,93.06,93.24,93.04,93.23,10940.0,84.8385,85.0026,84.8203,84.9935,10940.0
2020-07-15 14:50:00,93.23,93.24,92.97,92.97,13911.0,84.9935,85.0026,84.7564,84.7564,13911.0
2020-07-15 14:55:00,92.97,93.06,92.91,92.91,13325.0,84.7564,84.8385,84.7018,84.7018,13325.0
2020-07-15 15:00:00,92.89,93.0,92.84,92.9,16562.0,84.6835,84.7838,84.6379,84.6926,16562.0
2020-07-15 15:05:00,92.94,93.02,92.77,93.01,21994.0,84.7291,84.802,84.5741,84.7929,21994.0
2020-07-15 15:10:00,93.0,93.0,92.79,92.94,24891.0,84.7838,84.7838,84.5924,84.7291,24891.0
2020-07-15 15:15:00,92.95,93.15,92.87,93.11,27151.0,84.7382,84.9205,84.6653,84.8841,27151.0
2020-07-15 15:20:00,93.13,93.16,93.01,93.08,25647.0,84.9023,84.9297,84.7929,84.8567,25647.0
2020-07-15 15:25:00,93.09,93.19,93.0,93.18,25792.0,84.8658,84.957,84.7838,84.9479,25792.0
2020-07-15 15:30:00,93.19,93.41,93.17,93.41,41788.0,84.957,85.1576,84.9388,85.1576,41788.0
2020-07-15 15:35:00,93.41,93.5,93.36,93.49,41051.0,85.1576,85.2396,85.112,85.2305,41051.0
2020-07-15 15:40:00,93.48,93.5,93.37,93.48,46760.0,85.2214,85.2396,85.1211,85.2214,46760.0
2020-07-15 15:45:00,93.5,93.84,93.47,93.78,57077.0,85.2396,85.5496,85.2123,85.4949,57077.0
2020-07-15 15:50:00,93.83,93.84,93.39,93.42,82572.0,85.5405,85.5496,85.1393,85.1667,82572.0
2020-07-15 15:55:00,93.41,93.53,93.27,93.47,229271.0,85.1576,85.267,85.0299,85.2123,229271.0
2020-07-16 09:30:00,92.94,92.94,92.55,92.75,22498.0,84.7291,84.7291,84.3736,84.5559,22498.0
2020-07-16 09:35:00,92.72,92.97,92.71,92.97,5072.0,84.5285,84.7564,84.5194,84.7564,5072.0
2020-07-16 09:40:00,93.0,93.08,92.68,92.76,10349.0,84.7838,84.8567,84.4921,84.565,10349.0
2020-07-16 09:45:00,92.75,92.96,92.72,92.9,6210.0,84.5559,84.7473,84.5285,84.6926,6210.0
2020-07-16 09:50:00,92.94,93.41,92.94,93.39,22849.0,84.7291,85.1576,84.7291,85.1393,22849.0
2020-07-16 09:55:00,93.37,93.51,93.14,93.16,17354.0,85.1211,85.2487,84.9114,84.9297,17354.0
2020-07-16 10:00:00,93.22,93.63,93.22,93.58,12841.0,84.9844,85.3581,84.9844,85.3126,12841.0
2020-07-16 10:05:00,93.6,93.75,93.45,93.73,9975.0,85.3308,85.4675,85.194,85.4493,9975.0
2020-07-16 10:10:00,93.75,94.14,93.71,94.14,8274.0,85.4675,85.8231,85.4311,85.8231,8274.0
2020-07-16 10:15:00,94.11,94.15,93.92,93.95,9588.0,85.7957,85.8322,85.6225,85.6499,9588.0
2020-07-16 10:20:00,93.95,94.22,93.95,94.16,5398.0,85.6499,85.896,85.6499,85.8413,5398.0
2020-07-16 10:25:00,94.15,94.46,93.96,94.35,18867.0,85.8322,86.1148,85.659,86.0145,18867.0
2020-07-16 10:30:00,94.38,94.53,94.36,94.4,11506.0,86.0419,86.1786,86.0236,86.0601,11506.0
2020-07-16 10:35:00,94.45,94.5,94.29,94.33,10367.0,86.1057,86.1513,85.9598,85.9963,10367.0
2020-07-16 10:40:00,94.32,94.41,94.28,94.41,7174.0,85.9872,86.0692,85.9507,86.0692,7174.0
2020-07-16 10:45:00,94.42,94.45,94.3,94.4,12023.0,86.0783,86.1057,85.9689,86.0601,12023.0
2020-07-16 10:50:00,94.41,94.5,94.33,94.48,7814.0,86.0692,86.1513,85.9963,86.133,7814.0
2020-07-16 10:55:00,94.5,94.5,94.3,94.34,7198.0,86.1513,86.1513,85.9689,86.0054,7198.0
2020-07-16 11:00:00,94.36,94.47,94.33,94.45,7059.0,86.0236,86.1239,85.9963,86.1057,7059.0
2020-07-16 11:05:00,94.46,94.52,94.35,94.36,13771.0,86.1148,86.1695,86.0145,86.0236,13771.0
2020-07-16 11:10:00,94.37,94.63,94.37,94.63,9957.0,86.0328,86.2698,86.0328,86.2698,9957.0
2020-07-16 11:15:00,94.64,94.71,94.52,94.7,13191.0,86.2789,86.3427,86.1695,86.3336,13191.0
2020-07-16 11:20:00,94.7,94.74,94.56,94.66,8457.0,86.3336,86.3701,86.206,86.2971,8457.0
2020-07-16 11:25:00,94.67,94.68,94.45,94.45,9212.0,86.3063,86.3154,86.1057,86.1057,9212.0
2020-07-16 11:30:00,94.46,94.49,94.17,94.19,7750.0,86.1148,86.1422,85.8504,85.8687,7750.0
2020-07-16 11:35:00,94.19,94.19,93.96,94.08,13153.0,85.8687,85.8687,85.659,85.7684,13153.0
2020-07-16 11:40:00,94.09,94.15,94.02,94.03,4386.0,85.7775,85.8322,85.7137,85.7228,4386.0
2020-07-16 11:45:00,94.03,94.03,93.81,93.86,9315.0,85.7228,85.7228,85.5222,85.5678,9315.0
2020-07-16 11:50:00,93.89,93.96,93.82,93.84,6612.0,85.5952,85.659,85.5314,85.5496,6612.0
2020-07-16 11:55:00,93.85,93.85,93.75,93.75,7846.0,85.5587,85.5587,85.4675,85.4675,7846.0
2020-07-16 12:00:00,93.74,93.82,93.65,93.82,5299.0,85.4584,85.5314,85.3764,85.5314,5299.0
2020-07-16 12:05:00,93.82,93.82,93.7,93.75,5892.0,85.5314,85.5314,85.422,85.4675,5892.0
2020-07-16 12:10:00,93.76,93.77,93.61,93.69,4529.0,85.4767,85.4858,85.3399,85.4128,4529.0
2020-07-16 12:15:00,93.7,93.7,93.59,93.68,7400.0,85.422,85.422,85.3217,85.4037,7400.0
2020-07-16 12:20:00,93.67,93.7,93.61,93.62,8359.0,85.3946,85.422,85.3399,85.349,8359.0
2020-07-16 12:25:00,93.64,93.73,93.64,93.73,10084.0,85.3673,85.4493,85.3673,85.4493,10084.0
2020-07-16 12:30:00,93.78,93.82,93.63,93.75,15590.0,85.4949,85.5314,85.3581,85.4675,15590.0
2020-07-16 12:35:00,93.81,93.86,93.75,93.79,2301.0,85.5222,85.5678,85.4675,85.504,2301.0
2020-07-16 12:40:00,93.78,93.8,93.75,93.75,4130.0,85.4949,85.5131,85.4675,85.4675,4130.0
2020-07-16 12:45:00,93.75,93.8,93.69,93.8,9862.0,85.4675,85.5131,85.4128,85.5131,9862.0
2020-07-16 12:50:00,93.78,93.79,93.67,93.69,7616.0,85.4949,85.504,85.3946,85.4128,7616.0
2020-07-16 12:55:00,93.71,93.72,93.6,93.69,12343.0,85.4311,85.4402,85.3308,85.4128,12343.0
2020-07-16 13:00:00,93.7,93.77,93.66,93.72,7066.0,85.422,85.4858,85.3855,85.4402,7066.0
2020-07-16 13:05:00,93.65,93.68,93.53,93.66,12593.0,85.3764,85.4037,85.267,85.3855,12593.0
2020-07-16 13:10:00,93.64,93.74,93.64,93.72,4100.0,85.3673,85.4584,85.3673,85.4402,4100.0
2020-07-16 13:15:00,93.71,93.93,93.71,93.85,12318.0,85.4311,85.6316,85.4311,85.5587,12318.0
2020-07-16 13:20:00,93.83,93.87,93.78,93.86,5026.0,85.5405,85.5769,85.4949,85.5678,5026.0
2020-07-16 13:25:00,93.89,93.93,93.76,93.83,9350.0,85.5952,85.6316,85.4767,85.5405,9350.0
2020-07-16 13:30:00,93.81,93.82,93.73,93.75,11744.0,85.5222,85.5314,85.4493,85.4675,11744.0
2020-07-16 13:35:00,93.76,93.77,93.66,93.68,8246.0,85.4767,85.4858,85.3855,85.4037,8246.0
2020-07-16 13:40:00,93.68,93.69,93.6,93.67,7260.0,85.4037,85.4128,85.3308,85.3946,7260.0
2020-07-16 13:45:00,93.64,93.68,93.61,93.61,4556.0,85.3673,85.4037,85.3399,85.3399,4556.0
2020-07-16 13:50:00,93.61,93.72,93.56,93.56,10715.0,85.3399,85.4402,85.2943,85.2943,10715.0
2020-07-16 13:55:00,93.57,93.57,93.41,93.43,7575.0,85.3034,85.3034,85.1576,85.1758,7575.0
2020-07-16 14:00:00,93.4,93.46,93.39,93.41,4664.0,85.1485,85.2032,85.1393,85.1576,4664.0
2020-07-16 14:05:00,93.43,93.58,93.43,93.45,7995.0,85.1758,85.3126,85.1758,85.194,7995.0
2020-07-16 14:10:00,93.43,93.43,93.31,93.42,10595.0,85.1758,85.1758,85.0664,85.1667,10595.0
2020-07-16 14:15:00,93.41,93.45,93.3,93.3,4648.0,85.1576,85.194,85.0573,85.0573,4648.0
2020-07-16 14:20:00,93.33,93.43,93.33,93.41,4407.0,85.0846,85.1758,85.0846,85.1576,4407.0
2020-07-16 14:25:00,93.4,93.41,93.35,93.36,5033.0,85.1485,85.1576,85.1029,85.112,5033.0
2020-07-16 14:30:00,93.36,93.37,93.22,93.26,14393.0,85.112,85.1211,84.9844,85.0208,14393.0
2020-07-16 14:35:00,93.25,93.25,93.04,93.09,9582.0,85.0117,85.0117,84.8203,84.8658,9582.0
2020-07-16 14:40:00,93.07,93.23,93.07,93.15,9671.0,84.8476,84.9935,84.8476,84.9205,9671.0
2020-07-16 14:45:00,93.16,93.2,93.04,93.05,12927.0,84.9297,84.9661,84.8203,84.8294,12927.0
2020-07-16 14:50:00,93.03,93.25,93.03,93.15,7109.0,84.8111,85.0117,84.8111,84.9205,7109.0
2020-07-16 14:55:00,93.15,93.19,93.09,93.18,8691.0,84.9205,84.957,84.8658,84.9479,8691.0
2020-07-16 15:00:00,93.2,93.32,93.16,93.24,16100.0,84.9661,85.0755,84.9297,85.0026,16100.0
2020-07-16 15:05:00,93.24,93.33,93.24,93.32,8043.0,85.0026,85.0846,85.0026,85.0755,8043.0
2020-07-16 15:10:00,93.31,93.45,93.3,93.43,10927.0,85.0664,85.194,85.0573,85.1758,10927.0
2020-07-16 15:15:00,93.42,93.55,93.42,93.46,8945.0,85.1667,85.2852,85.1667,85.2032,8945.0
2020-07-16 15:20:00,93.48,93.65,93.46,93.63,17623.0,85.2214,85.3764,85.2032,85.3581,17623.0
2020-07-16 15:25:00,93.62,93.76,93.57,93.75,16915.0,85.349,85.4767,85.3034,85.4675,16915.0
2020-07-16 15:30:00,93.73,93.79,93.62,93.74,21164.0,85.4493,85.504,85.349,85.4584,21164.0
2020-07-16 15:35:00,93.71,93.81,93.68,93.81,19844.0,85.4311,85.5222,85.4037,85.5222,19844.0
2020-07-16 15:40:00,93.8,93.82,93.6,93.62,29227.0,85.5131,85.5314,85.3308,85.349,29227.0
2020-07-16 15:45:00,93.61,93.73,93.51,93.62,34127.0,85.3399,85.4493,85.2487,85.349,34127.0
2020-07-16 15:50:00,93.59,93.75,93.49,93.71,47682.0,85.3217,85.4675,85.2305,85.4311,47682.0
2020-07-16 15:55:00,93.72,93.79,93.5,93.55,75826.0,85.4402,85.504,85.2396,85.2852,75826.0
2020-07-17 09:30:00,94.14,94.14,93.63,94.0,103808.0,85.8231,85.8231,85.3581,85.6955,103808.0
2020-07-17 09:35:00,93.99,94.24,93.97,94.15,12131.0,85.6863,85.9143,85.6681,85.8322,12131.0
2020-07-17 09:40:00,94.12,94.9,94.12,94.83,26530.0,85.8049,86.5159,85.8049,86.4521,26530.0
2020-07-17 09:45:00,94.88,95.0,94.76,94.96,29123.0,86.4977,86.6071,86.3883,86.5706,29123.0
2020-07-17 09:50:00,94.92,95.25,94.62,94.66,44797.0,86.5342,86.835,86.2607,86.2971,44797.0
2020-07-17 09:55:00,94.67,94.74,94.52,94.6,6690.0,86.3063,86.3701,86.1695,86.2424,6690.0
2020-07-17 10:00:00,94.55,94.63,94.29,94.51,18414.0,86.1969,86.2698,85.9598,86.1604,18414.0
2020-07-17 10:05:00,94.51,94.72,94.39,94.39,9021.0,86.1604,86.3518,86.051,86.051,9021.0
2020-07-17 10:10:00,94.41,94.66,94.4,94.61,9395.0,86.0692,86.2971,86.0601,86.2516,9395.0
2020-07-17 10:15:00,94.61,94.76,94.53,94.59,11782.0,86.2516,86.3883,86.1786,86.2333,11782.0
2020-07-17 10:20:00,94.56,94.65,94.38,94.38,24244.0,86.206,86.288,86.0419,86.0419,24244.0
2020-07-17 10:25:00,94.37,94.43,94.21,94.34,10787.0,86.0328,86.0875,85.8869,86.0054,10787.0
2020-07-17 10:30:00,94.33,94.33,94.14,94.31,18203.0,85.9963,85.9963,85.8231,85.9781,18203.0
2020-07-17 10:35:00,94.31,94.54,94.31,94.47,9981.0,85.9781,86.1877,85.9781,86.1239,9981.0
2020-07-17 10:40:00,94.49,94.49,94.28,94.41,7368.0,86.1422,86.1422,85.9507,86.0692,7368.0
2020-07-17 10:45:00,94.4,94.48,94.4,94.45,6323.0,86.0601,86.133,86.0601,86.1057,6323.0
2020-07-17 10:50:00,94.42,94.55,94.39,94.45,5704.0,86.0783,86.1969,86.051,86.1057,5704.0
2020-07-17 10:55:00,94.48,94.74,94.47,94.74,6553.0,86.133,86.3701,86.1239,86.3701,6553.0
2020-07-17 11:00:00,94.75,94.78,94.69,94.69,10901.0,86.3792,86.4065,86.3245,86.3245,10901.0
2020-07-17 11:05:00,94.68,94.71,94.59,94.71,12251.0,86.3154,86.3427,86.2333,86.3427,12251.0
2020-07-17 11:10:00,94.69,94.72,94.59,94.67,16120.0,86.3245,86.3518,86.2333,86.3063,16120.0
2020-07-17 11:15:00,94.66,94.68,94.44,94.44,12802.0,86.2971,86.3154,86.0966,86.0966,12802.0
2020-07-17 11:20:00,94.46,94.48,94.36,94.42,11018.0,86.1148,86.133,86.0236,86.0783,11018.0
2020-07-17 11:25:00,94.42,94.43,94.35,94.41,9926.0,86.0783,86.0875,86.0145,86.0692,9926.0
2020-07-17 11:30:00,94.42,94.42,94.3,94.32,4876.0,86.0783,86.0783,85.9689,85.9872,4876.0
2020-07-17 11:35:00,94.31,94.4,94.3,94.4,5236.0,85.9781,86.0601,85.9689,86.0601,5236.0
2020-07-17 11:40:00,94.4,94.4,94.23,94.3,4366.0,86.0601,86.0601,85.9051,85.9689,4366.0
2020-07-17 11:45:00,94.3,94.38,94.26,94.32,13337.0,85.9689,86.0419,85.9325,85.9872,13337.0
2020-07-17 11:50:00,94.3,94.38,94.27,94.38,9633.0,85.9689,86.0419,85.9416,86.0419,9633.0
2020-07-17 11:55:00,94.41,94.42,94.35,94.39,4297.0,86.0692,86.0783,86.0145,86.051,4297.0
2020-07-17 12:00:00,94.36,94.45,94.33,94.44,7207.0,86.0236,86.1057,85.9963,86.0966,7207.0
2020-07-17 12:05:00,94.46,94.48,94.4,94.4,3100.0,86.1148,86.133,86.0601,86.0601,3100.0
2020-07-17 12:10:00,94.4,94.4,94.22,94.28,5086.0,86.0601,86.0601,85.896,85.9507,5086.0
2020-07-17 12:15:00,94.27,94.39,94.27,94.35,3908.0,85.9416,86.051,85.9416,86.0145,3908.0
2020-07-17 12:20:00,94.36,94.47,94.35,94.43,3917.0,86.0236,86.1239,86.0145,86.0875,3917.0
2020-07-17 12:25:00,94.45,94.53,94.38,94.53,8192.0,86.1057,86.1786,86.0419,86.1786,8192.0
2020-07-17 12:30:00,94.51,94.52,94.48,94.48,15187.0,86.1604,86.1695,86.133,86.133,15187.0
2020-07-17 12:35:00,94.5,94.61,94.5,94.58,8361.0,86.1513,86.2516,86.1513,86.2242,8361.0
2020-07-17 12:40:00,94.57,94.62,94.54,94.58,14464.0,86.2151,86.2607,86.1877,86.2242,14464.0
2020-07-17 12:45:00,94.59,94.63,94.56,94.57,7635.0,86.2333,86.2698,86.206,86.2151,7635.0
2020-07-17 12:50:00,94.57,94.58,94.51,94.58,3635.0,86.2151,86.2242,86.1604,86.2242,3635.0
2020-07-17 12:55:00,94.57,94.58,94.42,94.42,3837.0,86.2151,86.2242,86.0783,86.0783,3837.0
2020-07-17 13:00:00,94.43,94.53,94.42,94.44,4130.0,86.0875,86.1786,86.0783,86.0966,4130.0
2020-07-17 13:05:00,94.46,94.53,94.44,94.5,3048.0,86.1148,86.1786,86.0966,86.1513,3048.0
2020-07-17 13:10:00,94.51,94.57,94.5,94.57,3978.0,86.1604,86.2151,86.1513,86.2151,3978.0
2020-07-17 13:15:00,94.61,94.61,94.41,94.48,8566.0,86.2516,86.2516,86.0692,86.133,8566.0
2020-07-17 13:20:00,94.46,94.63,94.46,94.62,3100.0,86.1148,86.2698,86.1148,86.2607,3100.0
2020-07-17 13:25:00,94.62,94.64,94.51,94.53,4121.0,86.2607,86.2789,86.1604,86.1786,4121.0
2020-07-17 13:30:00,94.51,94.54,94.34,94.34,5426.0,86.1604,86.1877,86.0054,86.0054,5426.0
2020-07-17 13:35:00,94.36,94.42,94.36,94.41,3836.0,86.0236,86.0783,86.0236,86.0692,3836.0
2020-07-17 13:40:00,94.39,94.44,94.36,94.44,5151.0,86.051,86.0966,86.0236,86.0966,5151.0
2020-07-17 13:45:00,94.46,94.46,94.35,94.4,6550.0,86.1148,86.1148,86.0145,86.0601,6550.0
2020-07-17 13:50:00,94.4,94.4,94.29,94.29,4841.0,86.0601,86.0601,85.9598,85.9598,4841.0
2020-07-17 13:55:00,94.28,94.4,94.26,94.39,15064.0,85.9507,86.0601,85.9325,86.051,15064.0
2020-07-17 14:00:00,94.36,94.42,94.36,94.41,5122.0,86.0236,86.0783,86.0236,86.0692,5122.0
2020-07-17 14:05:00,94.42,94.49,94.38,94.46,4656.0,86.0783,86.1422,86.0419,86.1148,4656.0
2020-07-17 14:10:00,94.43,94.49,94.38,94.45,4465.0,86.0875,86.1422,86.0419,86.1057,4465.0
2020-07-17 14:15:00,94.45,94.53,94.45,94.53,3400.0,86.1057,86.1786,86.1057,86.1786,3400.0
2020-07-17 14:20:00,94.53,94.53,94.37,94.38,3653.0,86.1786,86.1786,86.0328,86.0419,3653.0
2020-07-17 14:25:00,94.35,94.42,94.33,94.4,7994.0,86.0145,86.0783,85.9963,86.0601,7994.0
2020-07-17 14:30:00,94.4,94.52,94.4,94.43,7091.0,86.0601,86.1695,86.0601,86.0875,7091.0
2020-07-17 14:35:00,94.43,94.44,94.29,94.36,9423.0,86.0875,86.0966,85.9598,86.0236,9423.0
2020-07-17 14:40:00,94.39,94.43,94.35,94.39,6562.0,86.051,86.0875,86.0145,86.051,6562.0
2020-07-17 14:45:00,94.39,94.41,94.3,94.4,5330.0,86.051,86.0692,85.9689,86.0601,5330.0
2020-07-17 14:50:00,94.4,94.48,94.38,94.41,6610.0,86.0601,86.133,86.0419,86.0692,6610.0
2020-07-17 14:55:00,94.39,94.43,94.37,94.4,4337.0,86.051,86.0875,86.0328,86.0601,4337.0
2020-07-17 15:00:00,94.38,94.43,94.36,94.4,5238.0,86.0419,86.0875,86.0236,86.0601,5238.0
2020-07-17 15:05:00,94.38,94.5,94.36,94.41,6913.0,86.0419,86.1513,86.0236,86.0692,6913.0
2020-07-17 15:10:00,94.39,94.41,94.31,94.31,7808.0,86.051,86.0692,85.9781,85.9781,7808.0
2020-07-17 15:15:00,94.31,94.39,94.3,94.34,19426.0,85.9781,86.051,85.9689,86.0054,19426.0
2020-07-17 15:20:00,94.34,94.42,94.32,94.4,35459.0,86.0054,86.0783,85.9872,86.0601,35459.0
2020-07-17 15:25:00,94.4,94.45,94.39,94.4,111036.0,86.0601,86.1057,86.051,86.0601,111036.0
2020-07-17 15:30:00,94.39,94.45,94.36,94.4,100581.0,86.051,86.1057,86.0236,86.0601,100581.0
2020-07-17 15:35:00,94.42,94.54,94.39,94.45,22605.0,86.0783,86.1877,86.051,86.1057,22605.0
2020-07-17 15:40:00,94.47,94.64,94.46,94.62,18396.0,86.1239,86.2789,86.1148,86.2607,18396.0
2020-07-17 15:45:00,94.62,94.76,94.53,94.72,29558.0,86.2607,86.3883,86.1786,86.3518,29558.0
2020-07-17 15:50:00,94.71,94.71,94.42,94.43,28474.0,86.3427,86.3427,86.0783,86.0875,28474.0
2020-07-17 15:55:00,94.46,94.64,94.44,94.6,102821.0,86.1148,86.2789,86.0966,86.2424,102821.0
2020-07-20 09:30:00,94.05,94.16,93.72,93.94,30971.0,85.741,85.8413,85.4402,85.6408,30971.0
2020-07-20 09:35:00,94.06,94.06,93.66,94.02,7913.0,85.7502,85.7502,85.3855,85.7137,7913.0
2020-07-20 09:40:00,93.88,93.88,93.6,93.68,5373.0,85.5861,85.5861,85.3308,85.4037,5373.0
2020-07-20 09:45:00,93.57,93.57,93.24,93.24,10910.0,85.3034,85.3034,85.0026,85.0026,10910.0
2020-07-20 09:50:00,93.23,93.23,92.97,92.97,8911.0,84.9935,84.9935,84.7564,84.7564,8911.0
2020-07-20 09:55:00,92.98,93.02,92.59,92.77,16412.0,84.7656,84.802,84.41,84.5741,16412.0
2020-07-20 10:00:00,92.8,92.84,92.63,92.77,10499.0,84.6015,84.6379,84.4465,84.5741,10499.0
2020-07-20 10:05:00,92.81,93.03,92.76,92.8,8622.0,84.6106,84.8111,84.565,84.6015,8622.0
2020-07-20 10:10:00,92.79,92.91,92.69,92.78,5162.0,84.5924,84.7018,84.5012,84.5832,5162.0
2020-07-20 10:15:00,92.74,92.95,92.71,92.88,5100.0,84.5468,84.7382,84.5194,84.6744,5100.0
2020-07-20 10:20:00,92.87,92.88,92.68,92.68,8212.0,84.6653,84.6744,84.4921,84.4921,8212.0
2020-07-20 10:25:00,92.71,92.81,92.61,92.81,8157.0,84.5194,84.6106,84.4283,84.6106,8157.0
2020-07-20 10:30:00,92.81,93.05,92.8,93.01,11599.0,84.6106,84.8294,84.6015,84.7929,11599.0
2020-07-20 10:35:00,93.03,93.14,92.99,93.05,6804.0,84.8111,84.9114,84.7747,84.8294,6804.0
2020-07-20 10:40:00,93.03,93.05,92.94,92.98,6308.0,84.8111,84.8294,84.7291,84.7656,6308.0
2020-07-20 10:45:00,93.0,93.01,92.91,92.93,5203.0,84.7838,84.7929,84.7018,84.72,5203.0
2020-07-20 10:50:00,92.9,92.95,92.83,92.93,15398.0,84.6926,84.7382,84.6288,84.72,15398.0
2020-07-20 10:55:00,92.93,93.1,92.93,93.09,7664.0,84.72,84.875,84.72,84.8658,7664.0
2020-07-20 11:00:00,93.08,93.16,93.02,93.11,4687.0,84.8567,84.9297,84.802,84.8841,4687.0
2020-07-20 11:05:00,93.06,93.17,93.02,93.17,4542.0,84.8385,84.9388,84.802,84.9388,4542.0
2020-07-20 11:10:00,93.18,93.2,93.08,93.08,8144.0,84.9479,84.9661,84.8567,84.8567,8144.0
2020-07-20 11:15:00,93.1,93.11,93.07,93.1,4782.0,84.875,84.8841,84.8476,84.875,4782.0
2020-07-20 11:20:00,93.11,93.14,93.0,93.02,11245.0,84.8841,84.9114,84.7838,84.802,11245.0
2020-07-20 11:25:00,93.05,93.07,92.99,93.01,9936.0,84.8294,84.8476,84.7747,84.7929,9936.0
2020-07-20 11:30:00,93.01,93.09,93.0,93.06,23695.0,84.7929,84.8658,84.7838,84.8385,23695.0
2020-07-20 11:35:00,93.06,93.14,93.0,93.13,5965.0,84.8385,84.9114,84.7838,84.9023,5965.0
2020-07-20 11:40:00,93.16,93.17,93.11,93.13,4696.0,84.9297,84.9388,84.8841,84.9023,4696.0
2020-07-20 11:45:00,93.11,93.16,93.06,93.15,8964.0,84.8841,84.9297,84.8385,84.9205,8964.0
2020-07-20 11:50:00,93.16,93.16,92.99,93.03,3500.0,84.9297,84.9297,84.7747,84.8111,3500.0
2020-07-20 11:55:00,93.03,93.09,93.01,93.02,5975.0,84.8111,84.8658,84.7929,84.802,5975.0
2020-07-20 12:00:00,93.02,93.07,92.97,93.03,16569.0,84.802,84.8476,84.7564,84.8111,16569.0
2020-07-20 12:05:00,93.01,93.06,92.98,93.06,6766.0,84.7929,84.8385,84.7656,84.8385,6766.0
2020-07-20 12:10:00,93.05,93.1,93.03,93.07,4323.0,84.8294,84.875,84.8111,84.8476,4323.0
2020-07-20 12:15:00,93.05,93.11,93.04,93.08,4822.0,84.8294,84.8841,84.8203,84.8567,4822.0
2020-07-20 12:20:00,93.09,93.14,93.07,93.11,5758.0,84.8658,84.9114,84.8476,84.8841,5758.0
2020-07-20 12:25:00,93.1,93.1,93.02,93.06,6840.0,84.875,84.875,84.802,84.8385,6840.0
2020-07-20 12:30:00,93.06,93.08,93.02,93.08,5433.0,84.8385,84.8567,84.802,84.8567,5433.0
2020-07-20 12:35:00,93.08,93.1,93.04,93.04,6094.0,84.8567,84.875,84.8203,84.8203,6094.0
2020-07-20 12:40:00,93.05,93.06,93.0,93.05,10301.0,84.8294,84.8385,84.7838,84.8294,10301.0
2020-07-20 12:45:00,93.05,93.13,93.04,93.11,5931.0,84.8294,84.9023,84.8203,84.8841,5931.0
2020-07-20 12:50:00,93.13,93.14,93.03,93.11,4302.0,84.9023,84.9114,84.8111,84.8841,4302.0
2020-07-20 12:55:00,93.11,93.12,93.03,93.04,16628.0,84.8841,84.8932,84.8111,84.8203,16628.0
2020-07-20 13:00:00,93.04,93.04,92.49,92.54,36040.0,84.8203,84.8203,84.3189,84.3644,36040.0
2020-07-20 13:05:00,92.51,92.62,92.43,92.62,9186.0,84.3371,84.4374,84.2642,84.4374,9186.0
2020-07-20 13:10:00,92.57,92.62,92.48,92.54,8032.0,84.3918,84.4374,84.3097,84.3644,8032.0
2020-07-20 13:15:00,92.53,92.66,92.5,92.66,11915.0,84.3553,84.4738,84.328,84.4738,11915.0
2020-07-20 13:20:00,92.72,92.77,92.72,92.76,4494.0,84.5285,84.5741,84.5285,84.565,4494.0
2020-07-20 13:25:00,92.76,92.79,92.74,92.75,4051.0,84.565,84.5924,84.5468,84.5559,4051.0
2020-07-20 13:30:00,92.73,92.87,92.71,92.87,5028.0,84.5377,84.6653,84.5194,84.6653,5028.0
2020-07-20 13:35:00,92.85,92.91,92.83,92.91,2848.0,84.6471,84.7018,84.6288,84.7018,2848.0
2020-07-20 13:40:00,92.92,93.02,92.92,93.01,10721.0,84.7109,84.802,84.7109,84.7929,10721.0
2020-07-20 13:45:00,93.02,93.05,92.89,92.9,5049.0,84.802,84.8294,84.6835,84.6926,5049.0
2020-07-20 13:50:00,92.91,93.04,92.9,93.0,4384.0,84.7018,84.8203,84.6926,84.7838,4384.0
2020-07-20 13:55:00,93.01,93.04,92.93,92.99,5563.0,84.7929,84.8203,84.72,84.7747,5563.0
2020-07-20 14:00:00,92.99,93.0,92.76,92.88,13858.0,84.7747,84.7838,84.565,84.6744,13858.0
2020-07-20 14:05:00,92.84,92.89,92.73,92.81,8309.0,84.6379,84.6835,84.5377,84.6106,8309.0
2020-07-20 14:10:00,92.81,92.83,92.7,92.82,13555.0,84.6106,84.6288,84.5103,84.6197,13555.0
2020-07-20 14:15:00,92.83,92.88,92.78,92.85,9619.0,84.6288,84.6744,84.5832,84.6471,9619.0
2020-07-20 14:20:00,92.82,92.82,92.66,92.66,3522.0,84.6197,84.6197,84.4738,84.4738,3522.0
2020-07-20 14:25:00,92.65,92.74,92.65,92.69,5020.0,84.4647,84.5468,84.4647,84.5012,5020.0
2020-07-20 14:30:00,92.72,92.77,92.62,92.62,5151.0,84.5285,84.5741,84.4374,84.4374,5151.0
2020-07-20 14:35:00,92.62,92.65,92.56,92.61,6947.0,84.4374,84.4647,84.3827,84.4283,6947.0
2020-07-20 14:40:00,92.59,92.64,92.51,92.58,7897.0,84.41,84.4556,84.3371,84.4009,7897.0
2020-07-20 14:45:00,92.6,92.61,92.47,92.55,10721.0,84.4191,84.4283,84.3006,84.3736,10721.0
2020-07-20 14:50:00,92.54,92.57,92.49,92.56,16571.0,84.3644,84.3918,84.3189,84.3827,16571.0
2020-07-20 14:55:00,92.56,92.63,92.54,92.57,11717.0,84.3827,84.4465,84.3644,84.3918,11717.0
2020-07-20 15:00:00,92.58,92.75,92.58,92.68,12667.0,84.4009,84.5559,84.4009,84.4921,12667.0
2020-07-20 15:05:00,92.7,92.77,92.7,92.71,10815.0,84.5103,84.5741,84.5103,84.5194,10815.0
2020-07-20 15:10:00,92.71,92.77,92.66,92.71,6775.0,84.5194,84.5741,84.4738,84.5194,6775.0
2020-07-20 15:15:00,92.7,92.8,92.68,92.79,10549.0,84.5103,84.6015,84.4921,84.5924,10549.0
2020-07-20 15:20:00,92.78,92.84,92.78,92.82,12919.0,84.5832,84.6379,84.5832,84.6197,12919.0
2020-07-20 15:25:00,92.82,93.0,92.81,93.0,27512.0,84.6197,84.7838,84.6106,84.7838,27512.0
2020-07-20 15:30:00,93.0,93.11,92.96,93.03,21958.0,84.7838,84.8841,84.7473,84.8111,21958.0
2020-07-20 15:35:00,93.07,93.07,92.95,92.95,13609.0,84.8476,84.8476,84.7382,84.7382,13609.0
2020-07-20 15:40:00,92.97,93.03,92.87,92.93,15104.0,84.7564,84.8111,84.6653,84.72,15104.0
2020-07-20 15:45:00,92.94,92.97,92.82,92.84,21408.0,84.7291,84.7564,84.6197,84.6379,21408.0
2020-07-20 15:50:00,92.85,92.87,92.72,92.78,52268.0,84.6471,84.6653,84.5285,84.5832,52268.0
2020-07-20 15:55:00,92.78,92.79,92.63,92.64,88710.0,84.5832,84.5924,84.4465,84.4556,88710.0
2020-07-21 09:30:00,93.4,94.37,93.4,94.23,43412.0,85.1485,86.0328,85.1485,85.9051,43412.0
2020-07-21 09:35:00,94.25,94.6,94.17,94.38,15520.0,85.9234,86.2424,85.8504,86.0419,15520.0
2020-07-21 09:40:00,94.37,94.56,94.16,94.4,27557.0,86.0328,86.206,85.8413,86.0601,27557.0
2020-07-21 09:45:00,94.33,94.42,93.88,93.88,8612.0,85.9963,86.0783,85.5861,85.5861,8612.0
2020-07-21 09:50:00,93.95,94.0,93.62,93.67,6295.0,85.6499,85.6955,85.349,85.3946,6295.0
2020-07-21 09:55:00,93.59,93.79,93.34,93.48,12365.0,85.3217,85.504,85.0938,85.2214,12365.0
2020-07-21 10:00:00,93.53,93.59,93.26,93.43,13297.0,85.267,85.3217,85.0208,85.1758,13297.0
2020-07-21 10:05:00,93.43,93.8,93.4,93.73,10912.0,85.1758,85.5131,85.1485,85.4493,10912.0
2020-07-21 10:10:00,93.71,93.91,93.58,93.61,4725.0,85.4311,85.6134,85.3126,85.3399,4725.0
2020-07-21 10:15:00,93.61,93.62,93.25,93.34,20181.0,85.3399,85.349,85.0117,85.0938,20181.0
2020-07-21 10:20:00,93.31,93.34,93.14,93.14,13383.0,85.0664,85.0938,84.9114,84.9114,13383.0
2020-07-21 10:25:00,93.18,93.21,93.0,93.07,19872.0,84.9479,84.9752,84.7838,84.8476,19872.0
2020-07-21 10:30:00,93.1,93.41,93.02,93.38,14811.0,84.875,85.1576,84.802,85.1302,14811.0
2020-07-21 10:35:00,93.36,93.71,93.28,93.68,13158.0,85.112,85.4311,85.0391,85.4037,13158.0
2020-07-21 10:40:00,93.71,93.8,93.65,93.7,9766.0,85.4311,85.5131,85.3764,85.422,9766.0
2020-07-21 10:45:00,93.7,94.16,93.67,94.14,6951.0,85.422,85.8413,85.3946,85.8231,6951.0
2020-07-21 10:50:00,94.15,94.16,94.01,94.01,5478.0,85.8322,85.8413,85.7046,85.7046,5478.0
2020-07-21 10:55:00,94.01,94.18,94.01,94.17,6229.0,85.7046,85.8596,85.7046,85.8504,6229.0
2020-07-21 11:00:00,94.16,94.21,93.96,94.0,7270.0,85.8413,85.8869,85.659,85.6955,7270.0
2020-07-21 11:05:00,94.04,94.19,94.02,94.16,8203.0,85.7319,85.8687,85.7137,85.8413,8203.0
2020-07-21 11:10:00,94.13,94.24,94.11,94.17,6006.0,85.814,85.9143,85.7957,85.8504,6006.0
2020-07-21 11:15:00,94.17,94.32,94.17,94.31,5349.0,85.8504,85.9872,85.8504,85.9781,5349.0
2020-07-21 11:20:00,94.31,94.31,94.1,94.1,4040.0,85.9781,85.9781,85.7866,85.7866,4040.0
2020-07-21 11:25:00,94.14,94.26,94.12,94.22,8065.0,85.8231,85.9325,85.8049,85.896,8065.0
2020-07-21 11:30:00,94.23,94.24,93.99,94.05,6052.0,85.9051,85.9143,85.6863,85.741,6052.0
2020-07-21 11:35:00,94.09,94.3,94.09,94.13,10771.0,85.7775,85.9689,85.7775,85.814,10771.0
2020-07-21 11:40:00,94.11,94.2,94.04,94.2,4505.0,85.7957,85.8778,85.7319,85.8778,4505.0
2020-07-21 11:45:00,94.24,94.25,94.17,94.2,5292.0,85.9143,85.9234,85.8504,85.8778,5292.0
2020-07-21 11:50:00,94.17,94.33,94.15,94.33,5324.0,85.8504,85.9963,85.8322,85.9963,5324.0
2020-07-21 11:55:00,94.28,94.48,94.28,94.45,6735.0,85.9507,86.133,85.9507,86.1057,6735.0
2020-07-21 12:00:00,94.46,94.57,94.45,94.48,9100.0,86.1148,86.2151,86.1057,86.133,9100.0
2020-07-21 12:05:00,94.5,94.55,94.31,94.31,4334.0,86.1513,86.1969,85.9781,85.9781,4334.0
2020-07-21 12:10:00,94.28,94.44,94.24,94.4,16332.0,85.9507,86.0966,85.9143,86.0601,16332.0
2020-07-21 12:15:00,94.39,94.39,94.32,94.32,4507.0,86.051,86.051,85.9872,85.9872,4507.0
2020-07-21 12:20:00,94.36,94.37,94.06,94.2,8037.0,86.0236,86.0328,85.7502,85.8778,8037.0
2020-07-21 12:25:00,94.18,94.3,94.13,94.23,6696.0,85.8596,85.9689,85.814,85.9051,6696.0
2020-07-21 12:30:00,94.21,94.26,94.14,94.24,5350.0,85.8869,85.9325,85.8231,85.9143,5350.0
2020-07-21 12:35:00,94.29,94.33,94.23,94.31,6522.0,85.9598,85.9963,85.9051,85.9781,6522.0
2020-07-21 12:40:00,94.33,94.53,94.33,94.49,5779.0,85.9963,86.1786,85.9963,86.1422,5779.0
2020-07-21 12:45:00,94.5,94.5,94.37,94.38,5759.0,86.1513,86.1513,86.0328,86.0419,5759.0
2020-07-21 12:50:00,94.43,94.43,94.21,94.28,2498.0,86.0875,86.0875,85.8869,85.9507,2498.0
2020-07-21 12:55:00,94.28,94.32,94.2,94.2,3779.0,85.9507,85.9872,85.8778,85.8778,3779.0
2020-07-21 13:00:00,94.23,94.31,94.18,94.26,5049.0,85.9051,85.9781,85.8596,85.9325,5049.0
2020-07-21 13:05:00,94.26,94.39,94.19,94.38,3586.0,85.9325,86.051,85.8687,86.0419,3586.0
2020-07-21 13:10:00,94.35,94.35,94.22,94.23,7768.0,86.0145,86.0145,85.896,85.9051,7768.0
2020-07-21 13:15:00,94.19,94.31,94.17,94.17,7197.0,85.8687,85.9781,85.8504,85.8504,7197.0
2020-07-21 13:20:00,94.17,94.23,94.05,94.05,7181.0,85.8504,85.9051,85.741,85.741,7181.0
2020-07-21 13:25:00,94.06,94.07,93.92,93.92,6449.0,85.7502,85.7593,85.6225,85.6225,6449.0
2020-07-21 13:30:00,93.91,94.0,93.89,93.93,3432.0,85.6134,85.6955,85.5952,85.6316,3432.0
2020-07-21 13:35:00,93.95,94.11,93.93,94.07,4168.0,85.6499,85.7957,85.6316,85.7593,4168.0
2020-07-21 13:40:00,94.09,94.09,93.96,93.97,5920.0,85.7775,85.7775,85.659,85.6681,5920.0
2020-07-21 13:45:00,93.94,93.94,93.85,93.86,8805.0,85.6408,85.6408,85.5587,85.5678,8805.0
2020-07-21 13:50:00,93.87,93.89,93.84,93.88,6739.0,85.5769,85.5952,85.5496,85.5861,6739.0
2020-07-21 13:55:00,93.9,93.95,93.84,93.85,8262.0,85.6043,85.6499,85.5496,85.5587,8262.0
2020-07-21 14:00:00,93.86,94.01,93.86,93.96,7230.0,85.5678,85.7046,85.5678,85.659,7230.0
2020-07-21 14:05:00,93.98,93.99,93.84,93.85,5025.0,85.6772,85.6863,85.5496,85.5587,5025.0
2020-07-21 14:10:00,93.82,93.9,93.77,93.86,3728.0,85.5314,85.6043,85.4858,85.5678,3728.0
2020-07-21 14:15:00,93.92,93.93,93.85,93.88,4297.0,85.6225,85.6316,85.5587,85.5861,4297.0
2020-07-21 14:20:00,93.88,93.9,93.65,93.7,6153.0,85.5861,85.6043,85.3764,85.422,6153.0
2020-07-21 14:25:00,93.71,93.74,93.6,93.69,6297.0,85.4311,85.4584,85.3308,85.4128,6297.0
2020-07-21 14:30:00,93.65,93.8,93.65,93.76,3181.0,85.3764,85.5131,85.3764,85.4767,3181.0
2020-07-21 14:35:00,93.76,93.77,93.67,93.7,5112.0,85.4767,85.4858,85.3946,85.422,5112.0
2020-07-21 14:40:00,93.77,93.78,93.69,93.76,5110.0,85.4858,85.4949,85.4128,85.4767,5110.0
2020-07-21 14:45:00,93.72,93.72,93.63,93.67,5776.0,85.4402,85.4402,85.3581,85.3946,5776.0
2020-07-21 14:50:00,93.67,93.78,93.67,93.75,3548.0,85.3946,85.4949,85.3946,85.4675,3548.0
2020-07-21 14:55:00,93.73,93.76,93.72,93.75,1563.0,85.4493,85.4767,85.4402,85.4675,1563.0
2020-07-21 15:00:00,93.73,93.74,93.63,93.63,6942.0,85.4493,85.4584,85.3581,85.3581,6942.0
2020-07-21 15:05:00,93.66,93.68,93.61,93.67,7743.0,85.3855,85.4037,85.3399,85.3946,7743.0
2020-07-21 15:10:00,93.7,93.7,93.58,93.64,7498.0,85.422,85.422,85.3126,85.3673,7498.0
2020-07-21 15:15:00,93.61,93.61,93.54,93.59,5389.0,85.3399,85.3399,85.2761,85.3217,5389.0
2020-07-21 15:20:00,93.6,93.79,93.57,93.74,12757.0,85.3308,85.504,85.3034,85.4584,12757.0
2020-07-21 15:25:00,93.76,93.8,93.62,93.66,8584.0,85.4767,85.5131,85.349,85.3855,8584.0
2020-07-21 15:30:00,93.67,93.73,93.6,93.6,10043.0,85.3946,85.4493,85.3308,85.3308,10043.0
2020-07-21 15:35:00,93.65,93.67,93.56,93.63,8071.0,85.3764,85.3946,85.2943,85.3581,8071.0
2020-07-21 15:40:00,93.61,93.68,93.52,93.62,13829.0,85.3399,85.4037,85.2579,85.349,13829.0
2020-07-21 15:45:00,93.6,93.65,93.47,93.52,16369.0,85.3308,85.3764,85.2123,85.2579,16369.0
2020-07-21 15:50:00,93.48,93.48,93.17,93.31,37527.0,85.2214,85.2214,84.9388,85.0664,37527.0
2020-07-21 15:55:00,93.29,93.6,93.26,93.57,92928.0,85.0482,85.3308,85.0208,85.3034,92928.0
2020-07-22 09:30:00,93.16,93.59,93.12,93.59,27754.0,84.9297,85.3217,84.8932,85.3217,27754.0
2020-07-22 09:35:00,93.65,94.2,93.65,94.15,7048.0,85.3764,85.8778,85.3764,85.8322,7048.0
2020-07-22 09:40:00,94.06,94.08,93.88,93.95,4396.0,85.7502,85.7684,85.5861,85.6499,4396.0
2020-07-22 09:45:00,93.95,94.08,93.86,93.97,3703.0,85.6499,85.7684,85.5678,85.6681,3703.0
2020-07-22 09:50:00,93.97,94.12,93.91,93.93,5031.0,85.6681,85.8049,85.6134,85.6316,5031.0
2020-07-22 09:55:00,93.93,93.98,93.8,93.91,5737.0,85.6316,85.6772,85.5131,85.6134,5737.0
2020-07-22 10:00:00,93.86,93.86,93.57,93.65,4862.0,85.5678,85.5678,85.3034,85.3764,4862.0
2020-07-22 10:05:00,93.66,93.89,93.6,93.88,9884.0,85.3855,85.5952,85.3308,85.5861,9884.0
2020-07-22 10:10:00,93.93,94.05,93.9,94.05,3071.0,85.6316,85.741,85.6043,85.741,3071.0
2020-07-22 10:15:00,94.03,94.13,94.02,94.08,3553.0,85.7228,85.814,85.7137,85.7684,3553.0
2020-07-22 10:20:00,94.04,94.13,93.98,94.03,5045.0,85.7319,85.814,85.6772,85.7228,5045.0
2020-07-22 10:25:00,94.03,94.08,93.95,93.99,2055.0,85.7228,85.7684,85.6499,85.6863,2055.0
2020-07-22 10:30:00,94.07,94.22,94.03,94.2,7990.0,85.7593,85.896,85.7228,85.8778,7990.0
2020-07-22 10:35:00,94.19,94.28,94.17,94.22,1957.0,85.8687,85.9507,85.8504,85.896,1957.0
2020-07-22 10:40:00,94.28,94.42,94.28,94.37,1902.0,85.9507,86.0783,85.9507,86.0328,1902.0
2020-07-22 10:45:00,94.37,94.39,94.18,94.18,3869.0,86.0328,86.051,85.8596,85.8596,3869.0
2020-07-22 10:50:00,94.16,94.16,93.96,94.1,3709.0,85.8413,85.8413,85.659,85.7866,3709.0
2020-07-22 10:55:00,94.08,94.27,94.04,94.24,2651.0,85.7684,85.9416,85.7319,85.9143,2651.0
2020-07-22 11:00:00,94.27,94.3,94.19,94.24,3556.0,85.9416,85.9689,85.8687,85.9143,3556.0
2020-07-22 11:05:00,94.22,94.26,94.09,94.09,1400.0,85.896,85.9325,85.7775,85.7775,1400.0
2020-07-22 11:10:00,94.1,94.18,94.0,94.14,2982.0,85.7866,85.8596,85.6955,85.8231,2982.0
2020-07-22 11:15:00,94.16,94.22,94.09,94.12,3838.0,85.8413,85.896,85.7775,85.8049,3838.0
2020-07-22 11:20:00,94.13,94.18,94.1,94.11,3664.0,85.814,85.8596,85.7866,85.7957,3664.0
2020-07-22 11:25:00,94.12,94.16,94.08,94.14,1932.0,85.8049,85.8413,85.7684,85.8231,1932.0
2020-07-22 11:30:00,94.15,94.15,94.03,94.15,2089.0,85.8322,85.8322,85.7228,85.8322,2089.0
2020-07-22 11:35:00,94.1,94.12,94.04,94.12,2017.0,85.7866,85.8049,85.7319,85.8049,2017.0
2020-07-22 11:40:00,94.12,94.13,94.08,94.11,2664.0,85.8049,85.814,85.7684,85.7957,2664.0
2020-07-22 11:45:00,94.11,94.22,94.1,94.15,4886.0,85.7957,85.896,85.7866,85.8322,4886.0
2020-07-22 11:50:00,94.15,94.17,94.06,94.06,4224.0,85.8322,85.8504,85.7502,85.7502,4224.0
2020-07-22 11:55:00,94.05,94.05,93.94,94.03,4012.0,85.741,85.741,85.6408,85.7228,4012.0
2020-07-22 12:00:00,94.06,94.09,94.0,94.0,3666.0,85.7502,85.7775,85.6955,85.6955,3666.0
2020-07-22 12:05:00,94.06,94.06,93.9,93.92,3201.0,85.7502,85.7502,85.6043,85.6225,3201.0
2020-07-22 12:10:00,93.92,94.1,93.9,94.1,3531.0,85.6225,85.7866,85.6043,85.7866,3531.0
2020-07-22 12:15:00,94.09,94.13,94.03,94.09,4390.0,85.7775,85.814,85.7228,85.7775,4390.0
2020-07-22 12:20:00,94.06,94.14,94.06,94.09,5590.0,85.7502,85.8231,85.7502,85.7775,5590.0
2020-07-22 12:25:00,94.08,94.18,94.08,94.17,2092.0,85.7684,85.8596,85.7684,85.8504,2092.0
2020-07-22 12:30:00,94.13,94.18,94.11,94.11,4356.0,85.814,85.8596,85.7957,85.7957,4356.0
2020-07-22 12:35:00,94.12,94.13,94.07,94.07,3141.0,85.8049,85.814,85.7593,85.7593,3141.0
2020-07-22 12:40:00,94.04,94.09,93.95,93.96,2976.0,85.7319,85.7775,85.6499,85.659,2976.0
2020-07-22 12:45:00,93.96,93.98,93.92,93.96,13849.0,85.659,85.6772,85.6225,85.659,13849.0
2020-07-22 12:50:00,93.92,93.92,93.86,93.87,2770.0,85.6225,85.6225,85.5678,85.5769,2770.0
2020-07-22 12:55:00,93.86,93.89,93.81,93.88,7038.0,85.5678,85.5952,85.5222,85.5861,7038.0
2020-07-22 13:00:00,93.88,93.93,93.86,93.89,3515.0,85.5861,85.6316,85.5678,85.5952,3515.0
2020-07-22 13:05:00,93.89,93.95,93.88,93.9,2621.0,85.5952,85.6499,85.5861,85.6043,2621.0
2020-07-22 13:10:00,93.88,94.02,93.83,93.98,2841.0,85.5861,85.7137,85.5405,85.6772,2841.0
2020-07-22 13:15:00,93.98,93.99,93.92,93.95,4303.0,85.6772,85.6863,85.6225,85.6499,4303.0
2020-07-22 13:20:00,93.98,94.04,93.93,93.96,3675.0,85.6772,85.7319,85.6316,85.659,3675.0
2020-07-22 13:25:00,93.98,93.98,93.92,93.95,2009.0,85.6772,85.6772,85.6225,85.6499,2009.0
2020-07-22 13:30:00,93.94,93.94,93.88,93.88,3516.0,85.6408,85.6408,85.5861,85.5861,3516.0
2020-07-22 13:35:00,93.92,93.93,93.89,93.9,1661.0,85.6225,85.6316,85.5952,85.6043,1661.0
2020-07-22 13:40:00,93.9,93.94,93.9,93.92,2337.0,85.6043,85.6408,85.6043,85.6225,2337.0
2020-07-22 13:45:00,93.93,93.98,93.87,93.9,5045.0,85.6316,85.6772,85.5769,85.6043,5045.0
2020-07-22 13:50:00,93.86,93.9,93.81,93.81,1460.0,85.5678,85.6043,85.5222,85.5222,1460.0
2020-07-22 13:55:00,93.8,93.8,93.67,93.67,3736.0,85.5131,85.5131,85.3946,85.3946,3736.0
2020-07-22 14:00:00,93.68,93.73,93.65,93.71,4112.0,85.4037,85.4493,85.3764,85.4311,4112.0
2020-07-22 14:05:00,93.7,93.74,93.65,93.71,3843.0,85.422,85.4584,85.3764,85.4311,3843.0
2020-07-22 14:10:00,93.7,93.72,93.63,93.66,8466.0,85.422,85.4402,85.3581,85.3855,8466.0
2020-07-22 14:15:00,93.66,93.67,93.62,93.62,3709.0,85.3855,85.3946,85.349,85.349,3709.0
2020-07-22 14:20:00,93.62,93.64,93.57,93.57,5708.0,85.349,85.3673,85.3034,85.3034,5708.0
2020-07-22 14:25:00,93.56,93.58,93.5,93.58,5553.0,85.2943,85.3126,85.2396,85.3126,5553.0
2020-07-22 14:30:00,93.61,93.63,93.52,93.57,7572.0,85.3399,85.3581,85.2579,85.3034,7572.0
2020-07-22 14:35:00,93.59,93.61,93.53,93.61,6121.0,85.3217,85.3399,85.267,85.3399,6121.0
2020-07-22 14:40:00,93.6,93.67,93.57,93.64,3676.0,85.3308,85.3946,85.3034,85.3673,3676.0
2020-07-22 14:45:00,93.64,93.74,93.64,93.65,6250.0,85.3673,85.4584,85.3673,85.3764,6250.0
2020-07-22 14:50:00,93.64,93.7,93.62,93.69,5377.0,85.3673,85.422,85.349,85.4128,5377.0
2020-07-22 14:55:00,93.69,93.69,93.51,93.53,7387.0,85.4128,85.4128,85.2487,85.267,7387.0
2020-07-22 15:00:00,93.57,93.67,93.52,93.58,5300.0,85.3034,85.3946,85.2579,85.3126,5300.0
2020-07-22 15:05:00,93.62,93.74,93.59,93.74,4132.0,85.349,85.4584,85.3217,85.4584,4132.0
2020-07-22 15:10:00,93.75,93.94,93.7,93.9,7020.0,85.4675,85.6408,85.422,85.6043,7020.0
2020-07-22 15:15:00,93.93,93.94,93.87,93.92,2947.0,85.6316,85.6408,85.5769,85.6225,2947.0
2020-07-22 15:20:00,93.93,94.0,93.91,93.98,6199.0,85.6316,85.6955,85.6134,85.6772,6199.0
2020-07-22 15:25:00,94.0,94.06,93.95,94.01,7314.0,85.6955,85.7502,85.6499,85.7046,7314.0
2020-07-22 15:30:00,94.03,94.06,93.91,93.98,8593.0,85.7228,85.7502,85.6134,85.6772,8593.0
2020-07-22 15:35:00,93.98,94.1,93.94,93.94,9956.0,85.6772,85.7866,85.6408,85.6408,9956.0
2020-07-22 15:40:00,93.95,94.06,93.94,94.05,12305.0,85.6499,85.7502,85.6408,85.741,12305.0
2020-07-22 15:45:00,94.05,94.16,94.05,94.11,17428.0,85.741,85.8413,85.741,85.7957,17428.0
2020-07-22 15:50:00,94.09,94.18,94.03,94.04,30197.0,85.7775,85.8596,85.7228,85.7319,30197.0
2020-07-22 15:55:00,94.04,94.08,93.95,93.97,63282.0,85.7319,85.7684,85.6499,85.6681,63282.0
2020-07-23 09:30:00,94.03,94.24,93.94,94.16,26974.0,85.7228,85.9143,85.6408,85.8413,26974.0
2020-07-23 09:35:00,94.13,94.27,93.89,93.89,6311.0,85.814,85.9416,85.5952,85.5952,6311.0
2020-07-23 09:40:00,93.86,93.97,93.75,93.78,2507.0,85.5678,85.6681,85.4675,85.4949,2507.0
2020-07-23 09:45:00,93.84,93.89,93.75,93.87,2072.0,85.5496,85.5952,85.4675,85.5769,2072.0
2020-07-23 09:50:00,93.87,93.96,93.76,93.84,2413.0,85.5769,85.659,85.4767,85.5496,2413.0
2020-07-23 09:55:00,93.89,94.01,93.89,93.99,2840.0,85.5952,85.7046,85.5952,85.6863,2840.0
2020-07-23 10:00:00,94.03,94.14,93.98,94.1,5876.0,85.7228,85.8231,85.6772,85.7866,5876.0
2020-07-23 10:05:00,94.14,94.22,94.03,94.03,6423.0,85.8231,85.896,85.7228,85.7228,6423.0
2020-07-23 10:10:00,94.03,94.12,93.99,94.04,6815.0,85.7228,85.8049,85.6863,85.7319,6815.0
2020-07-23 10:15:00,94.06,94.07,93.95,93.95,2800.0,85.7502,85.7593,85.6499,85.6499,2800.0
2020-07-23 10:20:00,93.95,93.98,93.85,93.95,4387.0,85.6499,85.6772,85.5587,85.6499,4387.0
2020-07-23 10:25:00,93.97,94.19,93.95,94.17,7044.0,85.6681,85.8687,85.6499,85.8504,7044.0
2020-07-23 10:30:00,94.17,94.26,94.17,94.23,4027.0,85.8504,85.9325,85.8504,85.9051,4027.0
2020-07-23 10:35:00,94.22,94.22,94.08,94.17,4952.0,85.896,85.896,85.7684,85.8504,4952.0
2020-07-23 10:40:00,94.19,94.23,94.15,94.21,6533.0,85.8687,85.9051,85.8322,85.8869,6533.0
2020-07-23 10:45:00,94.21,94.21,94.01,94.01,6004.0,85.8869,85.8869,85.7046,85.7046,6004.0
2020-07-23 10:50:00,94.02,94.05,93.94,93.95,5622.0,85.7137,85.741,85.6408,85.6499,5622.0
2020-07-23 10:55:00,93.93,94.01,93.86,93.86,4138.0,85.6316,85.7046,85.5678,85.5678,4138.0
2020-07-23 11:00:00,93.88,94.04,93.88,93.93,7413.0,85.5861,85.7319,85.5861,85.6316,7413.0
2020-07-23 11:05:00,93.88,94.08,93.82,94.08,3010.0,85.5861,85.7684,85.5314,85.7684,3010.0
2020-07-23 11:10:00,94.11,94.14,94.0,94.08,5292.0,85.7957,85.8231,85.6955,85.7684,5292.0
2020-07-23 11:15:00,94.07,94.07,93.93,93.98,13188.0,85.7593,85.7593,85.6316,85.6772,13188.0
2020-07-23 11:20:00,94.0,94.0,93.87,93.95,2623.0,85.6955,85.6955,85.5769,85.6499,2623.0
2020-07-23 11:25:00,93.99,94.09,93.97,94.07,5997.0,85.6863,85.7775,85.6681,85.7593,5997.0
2020-07-23 11:30:00,94.08,94.19,94.05,94.12,14275.0,85.7684,85.8687,85.741,85.8049,14275.0
2020-07-23 11:35:00,94.1,94.21,93.98,94.21,7624.0,85.7866,85.8869,85.6772,85.8869,7624.0
2020-07-23 11:40:00,94.18,94.19,94.11,94.11,9703.0,85.8596,85.8687,85.7957,85.7957,9703.0
2020-07-23 11:45:00,94.11,94.25,94.09,94.19,8129.0,85.7957,85.9234,85.7775,85.8687,8129.0
2020-07-23 11:50:00,94.2,94.32,94.18,94.29,10153.0,85.8778,85.9872,85.8596,85.9598,10153.0
2020-07-23 11:55:00,94.3,94.33,94.22,94.3,7393.0,85.9689,85.9963,85.896,85.9689,7393.0
2020-07-23 12:00:00,94.3,94.34,94.2,94.22,9473.0,85.9689,86.0054,85.8778,85.896,9473.0
2020-07-23 12:05:00,94.19,94.19,94.02,94.06,6379.0,85.8687,85.8687,85.7137,85.7502,6379.0
2020-07-23 12:10:00,94.09,94.18,94.08,94.14,5628.0,85.7775,85.8596,85.7684,85.8231,5628.0
2020-07-23 12:15:00,94.12,94.14,93.99,94.04,6758.0,85.8049,85.8231,85.6863,85.7319,6758.0
2020-07-23 12:20:00,94.02,94.1,94.01,94.1,4069.0,85.7137,85.7866,85.7046,85.7866,4069.0
2020-07-23 12:25:00,94.09,94.1,93.98,94.0,38061.0,85.7775,85.7866,85.6772,85.6955,38061.0
2020-07-23 12:30:00,94.01,94.05,93.92,93.99,18883.0,85.7046,85.741,85.6225,85.6863,18883.0
2020-07-23 12:35:00,93.98,94.09,93.95,94.01,10645.0,85.6772,85.7775,85.6499,85.7046,10645.0
2020-07-23 12:40:00,94.04,94.24,94.01,94.19,3480.0,85.7319,85.9143,85.7046,85.8687,3480.0
2020-07-23 12:45:00,94.19,94.19,94.02,94.05,4533.0,85.8687,85.8687,85.7137,85.741,4533.0
2020-07-23 12:50:00,94.01,94.13,94.0,94.13,4572.0,85.7046,85.814,85.6955,85.814,4572.0
2020-07-23 12:55:00,94.13,94.13,93.86,93.87,6194.0,85.814,85.814,85.5678,85.5769,6194.0
2020-07-23 13:00:00,93.87,94.04,93.85,94.02,3896.0,85.5769,85.7319,85.5587,85.7137,3896.0
2020-07-23 13:05:00,94.01,94.05,93.94,93.94,5407.0,85.7046,85.741,85.6408,85.6408,5407.0
2020-07-23 13:10:00,93.94,94.02,93.94,94.02,3821.0,85.6408,85.7137,85.6408,85.7137,3821.0
2020-07-23 13:15:00,94.02,94.02,93.92,93.97,5065.0,85.7137,85.7137,85.6225,85.6681,5065.0
2020-07-23 13:20:00,93.99,93.99,93.9,93.93,5219.0,85.6863,85.6863,85.6043,85.6316,5219.0
2020-07-23 13:25:00,93.94,93.95,93.87,93.92,3562.0,85.6408,85.6499,85.5769,85.6225,3562.0
2020-07-23 13:30:00,93.92,93.97,93.79,93.93,9569.0,85.6225,85.6681,85.504,85.6316,9569.0
2020-07-23 13:35:00,93.92,93.95,93.86,93.88,7746.0,85.6225,85.6499,85.5678,85.5861,7746.0
2020-07-23 13:40:00,93.86,93.98,93.67,93.73,8504.0,85.5678,85.6772,85.3946,85.4493,8504.0
2020-07-23 13:45:00,93.72,93.83,93.71,93.72,8836.0,85.4402,85.5405,85.4311,85.4402,8836.0
2020-07-23 13:50:00,93.73,93.76,93.56,93.61,32251.0,85.4493,85.4767,85.2943,85.3399,32251.0
2020-07-23 13:55:00,93.61,93.67,93.54,93.67,31419.0,85.3399,85.3946,85.2761,85.3946,31419.0
2020-07-23 14:00:00,93.69,93.73,93.5,93.61,9389.0,85.4128,85.4493,85.2396,85.3399,9389.0
2020-07-23 14:05:00,93.65,93.72,93.61,93.65,5109.0,85.3764,85.4402,85.3399,85.3764,5109.0
2020-07-23 14:10:00,93.63,93.63,93.51,93.59,7379.0,85.3581,85.3581,85.2487,85.3217,7379.0
2020-07-23 14:15:00,93.56,93.58,93.38,93.51,8944.0,85.2943,85.3126,85.1302,85.2487,8944.0
2020-07-23 14:20:00,93.55,93.61,93.41,93.6,7935.0,85.2852,85.3399,85.1576,85.3308,7935.0
2020-07-23 14:25:00,93.61,93.61,93.52,93.58,8167.0,85.3399,85.3399,85.2579,85.3126,8167.0
2020-07-23 14:30:00,93.59,93.76,93.44,93.65,9956.0,85.3217,85.4767,85.1849,85.3764,9956.0
2020-07-23 14:35:00,93.67,93.7,93.48,93.48,6655.0,85.3946,85.422,85.2214,85.2214,6655.0
2020-07-23 14:40:00,93.51,93.66,93.51,93.65,5284.0,85.2487,85.3855,85.2487,85.3764,5284.0
2020-07-23 14:45:00,93.63,93.71,93.49,93.66,6704.0,85.3581,85.4311,85.2305,85.3855,6704.0
2020-07-23 14:50:00,93.69,93.8,93.68,93.74,4007.0,85.4128,85.5131,85.4037,85.4584,4007.0
2020-07-23 14:55:00,93.73,93.79,93.67,93.72,6731.0,85.4493,85.504,85.3946,85.4402,6731.0
2020-07-23 15:00:00,93.8,93.82,93.69,93.78,6916.0,85.5131,85.5314,85.4128,85.4949,6916.0
2020-07-23 15:05:00,93.8,93.83,93.64,93.68,14807.0,85.5131,85.5405,85.3673,85.4037,14807.0
2020-07-23 15:10:00,93.7,93.89,93.66,93.79,14812.0,85.422,85.5952,85.3855,85.504,14812.0
2020-07-23 15:15:00,93.77,93.82,93.68,93.72,9485.0,85.4858,85.5314,85.4037,85.4402,9485.0
2020-07-23 15:20:00,93.73,93.77,93.58,93.58,8836.0,85.4493,85.4858,85.3126,85.3126,8836.0
2020-07-23 15:25:00,93.57,93.75,93.51,93.67,10559.0,85.3034,85.4675,85.2487,85.3946,10559.0
2020-07-23 15:30:00,93.67,93.68,93.39,93.68,11970.0,85.3946,85.4037,85.1393,85.4037,11970.0
2020-07-23 15:35:00,93.66,93.78,93.56,93.66,12891.0,85.3855,85.4949,85.2943,85.3855,12891.0
2020-07-23 15:40:00,93.63,93.76,93.57,93.72,14792.0,85.3581,85.4767,85.3034,85.4402,14792.0
2020-07-23 15:45:00,93.7,93.74,93.61,93.64,18006.0,85.422,85.4584,85.3399,85.3673,18006.0
2020-07-23 15:50:00,93.6,93.71,93.41,93.7,28299.0,85.3308,85.4311,85.1576,85.422,28299.0
2020-07-23 15:55:00,93.68,93.86,93.64,93.86,50610.0,85.4037,85.5678,85.3673,85.5678,50610.0
2020-07-24 09:30:00,93.97,93.97,93.47,93.59,27966.0,85.6681,85.6681,85.2123,85.3217,27966.0
2020-07-24 09:35:00,93.72,93.97,93.45,93.76,10573.0,85.4402,85.6681,85.194,85.4767,10573.0
2020-07-24 09:40:00,93.75,94.06,93.75,93.81,15481.0,85.4675,85.7502,85.4675,85.5222,15481.0
2020-07-24 09:45:00,93.79,94.39,93.79,94.27,25038.0,85.504,86.051,85.504,85.9416,25038.0
2020-07-24 09:50:00,94.37,94.44,94.13,94.31,7444.0,86.0328,86.0966,85.814,85.9781,7444.0
2020-07-24 09:55:00,94.27,94.36,94.11,94.32,10427.0,85.9416,86.0236,85.7957,85.9872,10427.0
2020-07-24 10:00:00,94.28,94.44,94.2,94.34,5926.0,85.9507,86.0966,85.8778,86.0054,5926.0
2020-07-24 10:05:00,94.32,94.42,94.18,94.28,7236.0,85.9872,86.0783,85.8596,85.9507,7236.0
2020-07-24 10:10:00,94.28,94.5,94.27,94.45,11654.0,85.9507,86.1513,85.9416,86.1057,11654.0
2020-07-24 10:15:00,94.47,94.48,94.09,94.11,11259.0,86.1239,86.133,85.7775,85.7957,11259.0
2020-07-24 10:20:00,94.08,94.15,94.04,94.13,13911.0,85.7684,85.8322,85.7319,85.814,13911.0
2020-07-24 10:25:00,94.14,94.19,94.0,94.11,6919.0,85.8231,85.8687,85.6955,85.7957,6919.0
2020-07-24 10:30:00,94.15,94.25,93.95,93.96,8831.0,85.8322,85.9234,85.6499,85.659,8831.0
2020-07-24 10:35:00,93.98,94.04,93.88,93.92,4193.0,85.6772,85.7319,85.5861,85.6225,4193.0
2020-07-24 10:40:00,93.91,94.07,93.91,94.05,4347.0,85.6134,85.7593,85.6134,85.741,4347.0
2020-07-24 10:45:00,94.01,94.11,93.84,93.91,7300.0,85.7046,85.7957,85.5496,85.6134,7300.0
2020-07-24 10:50:00,93.91,93.92,93.65,93.66,7507.0,85.6134,85.6225,85.3764,85.3855,7507.0
2020-07-24 10:55:00,93.63,93.65,93.5,93.57,6460.0,85.3581,85.3764,85.2396,85.3034,6460.0
2020-07-24 11:00:00,93.56,93.76,93.54,93.66,4839.0,85.2943,85.4767,85.2761,85.3855,4839.0
2020-07-24 11:05:00,93.63,93.63,93.55,93.56,3964.0,85.3581,85.3581,85.2852,85.2943,3964.0
2020-07-24 11:10:00,93.55,93.7,93.51,93.58,4108.0,85.2852,85.422,85.2487,85.3126,4108.0
2020-07-24 11:15:00,93.52,93.67,93.5,93.53,4767.0,85.2579,85.3946,85.2396,85.267,4767.0
2020-07-24 11:20:00,93.51,93.52,93.33,93.43,12954.0,85.2487,85.2579,85.0846,85.1758,12954.0
2020-07-24 11:25:00,93.44,93.47,93.35,93.36,2748.0,85.1849,85.2123,85.1029,85.112,2748.0
2020-07-24 11:30:00,93.41,93.41,93.18,93.21,3311.0,85.1576,85.1576,84.9479,84.9752,3311.0
2020-07-24 11:35:00,93.18,93.38,93.15,93.25,5828.0,84.9479,85.1302,84.9205,85.0117,5828.0
2020-07-24 11:40:00,93.23,93.39,93.23,93.39,4454.0,84.9935,85.1393,84.9935,85.1393,4454.0
2020-07-24 11:45:00,93.33,93.44,93.33,93.38,4417.0,85.0846,85.1849,85.0846,85.1302,4417.0
2020-07-24 11:50:00,93.4,93.42,93.34,93.41,6710.0,85.1485,85.1667,85.0938,85.1576,6710.0
2020-07-24 11:55:00,93.38,93.42,93.29,93.29,4371.0,85.1302,85.1667,85.0482,85.0482,4371.0
2020-07-24 12:00:00,93.31,93.34,93.25,93.27,3844.0,85.0664,85.0938,85.0117,85.0299,3844.0
2020-07-24 12:05:00,93.27,93.34,93.26,93.33,3944.0,85.0299,85.0938,85.0208,85.0846,3944.0
2020-07-24 12:10:00,93.32,93.51,93.32,93.51,4649.0,85.0755,85.2487,85.0755,85.2487,4649.0
2020-07-24 12:15:00,93.53,93.6,93.49,93.49,3200.0,85.267,85.3308,85.2305,85.2305,3200.0
2020-07-24 12:20:00,93.53,93.55,93.48,93.48,3191.0,85.267,85.2852,85.2214,85.2214,3191.0
2020-07-24 12:25:00,93.49,93.56,93.39,93.43,4982.0,85.2305,85.2943,85.1393,85.1758,4982.0
2020-07-24 12:30:00,93.41,93.47,93.41,93.41,1846.0,85.1576,85.2123,85.1576,85.1576,1846.0
2020-07-24 12:35:00,93.45,93.47,93.36,93.37,1207.0,85.194,85.2123,85.112,85.1211,1207.0
2020-07-24 12:40:00,93.35,93.37,93.28,93.34,3498.0,85.1029,85.1211,85.0391,85.0938,3498.0
2020-07-24 12:45:00,93.38,93.38,93.31,93.31,2056.0,85.1302,85.1302,85.0664,85.0664,2056.0
2020-07-24 12:50:00,93.31,93.32,93.25,93.26,3568.0,85.0664,85.0755,85.0117,85.0208,3568.0
2020-07-24 12:55:00,93.25,93.36,93.21,93.32,5764.0,85.0117,85.112,84.9752,85.0755,5764.0
2020-07-24 13:00:00,93.32,93.33,93.27,93.28,2800.0,85.0755,85.0846,85.0299,85.0391,2800.0
2020-07-24 13:05:00,93.28,93.3,93.17,93.24,4371.0,85.0391,85.0573,84.9388,85.0026,4371.0
2020-07-24 13:10:00,93.24,93.28,93.12,93.18,4239.0,85.0026,85.0391,84.8932,84.9479,4239.0
2020-07-24 13:15:00,93.11,93.22,93.11,93.2,2260.0,84.8841,84.9844,84.8841,84.9661,2260.0
2020-07-24 13:20:00,93.25,93.3,93.23,93.28,5659.0,85.0117,85.0573,84.9935,85.0391,5659.0
2020-07-24 13:25:00,93.32,93.32,93.28,93.29,5453.0,85.0755,85.0755,85.0391,85.0482,5453.0
2020-07-24 13:30:00,93.26,93.31,93.26,93.29,3447.0,85.0208,85.0664,85.0208,85.0482,3447.0
2020-07-24 13:35:00,93.31,93.32,93.16,93.18,6189.0,85.0664,85.0755,84.9297,84.9479,6189.0
2020-07-24 13:40:00,93.18,93.18,93.05,93.13,5099.0,84.9479,84.9479,84.8294,84.9023,5099.0
2020-07-24 13:45:00,93.14,93.19,93.08,93.09,3843.0,84.9114,84.957,84.8567,84.8658,3843.0
2020-07-24 13:50:00,93.06,93.35,93.06,93.3,41122.0,84.8385,85.1029,84.8385,85.0573,41122.0
2020-07-24 13:55:00,93.23,93.28,93.21,93.28,2134.0,84.9935,85.0391,84.9752,85.0391,2134.0
2020-07-24 14:00:00,93.31,93.31,93.18,93.18,2216.0,85.0664,85.0664,84.9479,84.9479,2216.0
2020-07-24 14:05:00,93.2,93.31,93.18,93.25,3719.0,84.9661,85.0664,84.9479,85.0117,3719.0
2020-07-24 14:10:00,93.21,93.27,93.18,93.22,5008.0,84.9752,85.0299,84.9479,84.9844,5008.0
2020-07-24 14:15:00,93.18,93.28,93.16,93.24,4695.0,84.9479,85.0391,84.9297,85.0026,4695.0
2020-07-24 14:20:00,93.26,93.39,93.21,93.39,6231.0,85.0208,85.1393,84.9752,85.1393,6231.0
2020-07-24 14:25:00,93.39,93.42,93.34,93.42,3677.0,85.1393,85.1667,85.0938,85.1667,3677.0
2020-07-24 14:30:00,93.4,93.4,93.3,93.36,7812.0,85.1485,85.1485,85.0573,85.112,7812.0
2020-07-24 14:35:00,93.37,93.44,93.32,93.36,13898.0,85.1211,85.1849,85.0755,85.112,13898.0
2020-07-24 14:40:00,93.37,93.41,93.28,93.28,7110.0,85.1211,85.1576,85.0391,85.0391,7110.0
2020-07-24 14:45:00,93.3,93.39,93.28,93.36,4309.0,85.0573,85.1393,85.0391,85.112,4309.0
2020-07-24 14:50:00,93.34,93.43,93.32,93.38,4097.0,85.0938,85.1758,85.0755,85.1302,4097.0
2020-07-24 14:55:00,93.39,93.4,93.33,93.38,15295.0,85.1393,85.1485,85.0846,85.1302,15295.0
2020-07-24 15:00:00,93.36,93.5,93.32,93.49,4387.0,85.112,85.2396,85.0755,85.2305,4387.0
2020-07-24 15:05:00,93.48,93.52,93.42,93.47,8918.0,85.2214,85.2579,85.1667,85.2123,8918.0
2020-07-24 15:10:00,93.48,93.63,93.46,93.56,6133.0,85.2214,85.3581,85.2032,85.2943,6133.0
2020-07-24 15:15:00,93.58,93.58,93.32,93.34,14004.0,85.3126,85.3126,85.0755,85.0938,14004.0
2020-07-24 15:20:00,93.36,93.49,93.35,93.42,7307.0,85.112,85.2305,85.1029,85.1667,7307.0
2020-07-24 15:25:00,93.38,93.38,93.27,93.3,11991.0,85.1302,85.1302,85.0299,85.0573,11991.0
2020-07-24 15:30:00,93.32,93.34,93.22,93.25,9905.0,85.0755,85.0938,84.9844,85.0117,9905.0
2020-07-24 15:35:00,93.27,93.52,93.26,93.44,11965.0,85.0299,85.2579,85.0208,85.1849,11965.0
2020-07-24 15:40:00,93.44,93.55,93.43,93.43,8886.0,85.1849,85.2852,85.1758,85.1758,8886.0
2020-07-24 15:45:00,93.45,93.51,93.35,93.45,12105.0,85.194,85.2487,85.1029,85.194,12105.0
2020-07-24 15:50:00,93.45,93.67,93.41,93.58,23198.0,85.194,85.3946,85.1576,85.3126,23198.0
2020-07-24 15:55:00,93.57,93.66,93.42,93.59,49719.0,85.3034,85.3855,85.1667,85.3217,49719.0
2020-07-27 09:30:00,93.38,93.53,92.83,92.85,25763.0,85.1302,85.267,84.6288,84.6471,25763.0
2020-07-27 09:35:00,92.81,92.96,92.58,92.79,12749.0,84.6106,84.7473,84.4009,84.5924,12749.0
2020-07-27 09:40:00,92.8,93.19,92.8,93.09,7461.0,84.6015,84.957,84.6015,84.8658,7461.0
2020-07-27 09:45:00,93.09,93.52,93.01,93.35,7383.0,84.8658,85.2579,84.7929,85.1029,7383.0
2020-07-27 09:50:00,93.33,93.63,93.24,93.63,3002.0,85.0846,85.3581,85.0026,85.3581,3002.0
2020-07-27 09:55:00,93.58,93.8,93.52,93.75,4246.0,85.3126,85.5131,85.2579,85.4675,4246.0
2020-07-27 10:00:00,93.81,93.81,93.49,93.66,5346.0,85.5222,85.5222,85.2305,85.3855,5346.0
2020-07-27 10:05:00,93.75,93.85,93.56,93.81,6362.0,85.4675,85.5587,85.2943,85.5222,6362.0
2020-07-27 10:10:00,93.81,94.07,93.76,93.98,4465.0,85.5222,85.7593,85.4767,85.6772,4465.0
2020-07-27 10:15:00,94.08,94.24,94.03,94.09,4565.0,85.7684,85.9143,85.7228,85.7775,4565.0
2020-07-27 10:20:00,94.1,94.2,94.04,94.14,5921.0,85.7866,85.8778,85.7319,85.8231,5921.0
2020-07-27 10:25:00,94.2,94.3,94.11,94.3,6741.0,85.8778,85.9689,85.7957,85.9689,6741.0
2020-07-27 10:30:00,94.19,94.24,94.16,94.17,1608.0,85.8687,85.9143,85.8413,85.8504,1608.0
2020-07-27 10:35:00,94.14,94.34,94.1,94.31,3909.0,85.8231,86.0054,85.7866,85.9781,3909.0
2020-07-27 10:40:00,94.28,94.31,94.26,94.26,3076.0,85.9507,85.9781,85.9325,85.9325,3076.0
2020-07-27 10:45:00,94.26,94.37,94.19,94.37,3675.0,85.9325,86.0328,85.8687,86.0328,3675.0
2020-07-27 10:50:00,94.34,94.42,94.24,94.28,3612.0,86.0054,86.0783,85.9143,85.9507,3612.0
2020-07-27 10:55:00,94.29,94.38,94.27,94.38,4508.0,85.9598,86.0419,85.9416,86.0419,4508.0
2020-07-27 11:00:00,94.34,94.5,94.32,94.5,9744.0,86.0054,86.1513,85.9872,86.1513,9744.0
2020-07-27 11:05:00,94.5,94.64,94.49,94.58,4440.0,86.1513,86.2789,86.1422,86.2242,4440.0
2020-07-27 11:10:00,94.58,94.67,94.47,94.67,9256.0,86.2242,86.3063,86.1239,86.3063,9256.0
2020-07-27 11:15:00,94.61,94.62,94.35,94.44,6643.0,86.2516,86.2607,86.0145,86.0966,6643.0
2020-07-27 11:20:00,94.43,94.52,94.32,94.35,8900.0,86.0875,86.1695,85.9872,86.0145,8900.0
2020-07-27 11:25:00,94.36,94.44,94.33,94.44,5546.0,86.0236,86.0966,85.9963,86.0966,5546.0
2020-07-27 11:30:00,94.41,94.57,94.4,94.53,5235.0,86.0692,86.2151,86.0601,86.1786,5235.0
2020-07-27 11:35:00,94.53,94.53,94.33,94.42,6661.0,86.1786,86.1786,85.9963,86.0783,6661.0
2020-07-27 11:40:00,94.42,94.5,94.37,94.5,2789.0,86.0783,86.1513,86.0328,86.1513,2789.0
2020-07-27 11:45:00,94.49,94.5,94.41,94.49,4580.0,86.1422,86.1513,86.0692,86.1422,4580.0
2020-07-27 11:50:00,94.53,94.57,94.46,94.48,3959.0,86.1786,86.2151,86.1148,86.133,3959.0
2020-07-27 11:55:00,94.57,94.57,94.42,94.52,4894.0,86.2151,86.2151,86.0783,86.1695,4894.0
2020-07-27 12:00:00,94.5,94.61,94.5,94.61,6582.0,86.1513,86.2516,86.1513,86.2516,6582.0
2020-07-27 12:05:00,94.62,94.7,94.58,94.69,2862.0,86.2607,86.3336,86.2242,86.3245,2862.0
2020-07-27 12:10:00,94.66,94.71,94.64,94.65,1825.0,86.2971,86.3427,86.2789,86.288,1825.0
2020-07-27 12:15:00,94.65,94.69,94.61,94.61,3535.0,86.288,86.3245,86.2516,86.2516,3535.0
2020-07-27 12:20:00,94.59,94.65,94.57,94.6,8369.0,86.2333,86.288,86.2151,86.2424,8369.0
2020-07-27 12:25:00,94.59,94.73,94.58,94.73,3026.0,86.2333,86.361,86.2242,86.361,3026.0
2020-07-27 12:30:00,94.74,94.79,94.7,94.73,10153.0,86.3701,86.4157,86.3336,86.361,10153.0
2020-07-27 12:35:00,94.78,94.82,94.74,94.75,4450.0,86.4065,86.443,86.3701,86.3792,4450.0
2020-07-27 12:40:00,94.75,94.86,94.73,94.86,3144.0,86.3792,86.4795,86.361,86.4795,3144.0
2020-07-27 12:45:00,94.84,94.88,94.81,94.85,3303.0,86.4612,86.4977,86.4339,86.4704,3303.0
2020-07-27 12:50:00,94.85,94.92,94.73,94.75,4558.0,86.4704,86.5342,86.361,86.3792,4558.0
2020-07-27 12:55:00,94.73,94.83,94.73,94.73,4480.0,86.361,86.4521,86.361,86.361,4480.0
2020-07-27 13:00:00,94.75,94.78,94.71,94.71,4164.0,86.3792,86.4065,86.3427,86.3427,4164.0
2020-07-27 13:05:00,94.7,94.71,94.61,94.64,3438.0,86.3336,86.3427,86.2516,86.2789,3438.0
2020-07-27 13:10:00,94.67,94.71,94.65,94.66,2302.0,86.3063,86.3427,86.288,86.2971,2302.0
2020-07-27 13:15:00,94.68,94.74,94.64,94.69,4716.0,86.3154,86.3701,86.2789,86.3245,4716.0
2020-07-27 13:20:00,94.66,94.8,94.66,94.76,6314.0,86.2971,86.4248,86.2971,86.3883,6314.0
2020-07-27 13:25:00,94.76,94.85,94.75,94.82,11360.0,86.3883,86.4704,86.3792,86.443,11360.0
2020-07-27 13:30:00,94.81,94.85,94.8,94.82,6412.0,86.4339,86.4704,86.4248,86.443,6412.0
2020-07-27 13:35:00,94.82,94.92,94.81,94.88,6895.0,86.443,86.5342,86.4339,86.4977,6895.0
2020-07-27 13:40:00,94.86,94.92,94.81,94.9,25528.0,86.4795,86.5342,86.4339,86.5159,25528.0
2020-07-27 13:45:00,94.9,94.95,94.88,94.89,4301.0,86.5159,86.5615,86.4977,86.5068,4301.0
2020-07-27 13:50:00,94.89,94.97,94.88,94.92,5524.0,86.5068,86.5798,86.4977,86.5342,5524.0
2020-07-27 13:55:00,94.93,94.99,94.9,94.91,4967.0,86.5433,86.598,86.5159,86.5251,4967.0
2020-07-27 14:00:00,94.92,94.93,94.86,94.92,14170.0,86.5342,86.5433,86.4795,86.5342,14170.0
2020-07-27 14:05:00,94.92,94.97,94.86,94.93,12960.0,86.5342,86.5798,86.4795,86.5433,12960.0
2020-07-27 14:10:00,94.92,94.93,94.86,94.9,7238.0,86.5342,86.5433,86.4795,86.5159,7238.0
2020-07-27 14:15:00,94.9,94.9,94.8,94.84,7661.0,86.5159,86.5159,86.4248,86.4612,7661.0
2020-07-27 14:20:00,94.85,94.92,94.81,94.91,6125.0,86.4704,86.5342,86.4339,86.5251,6125.0
2020-07-27 14:25:00,94.92,94.93,94.88,94.89,4290.0,86.5342,86.5433,86.4977,86.5068,4290.0
2020-07-27 14:30:00,94.92,94.98,94.91,94.93,7508.0,86.5342,86.5889,86.5251,86.5433,7508.0
2020-07-27 14:35:00,94.91,94.97,94.91,94.96,8262.0,86.5251,86.5798,86.5251,86.5706,8262.0
2020-07-27 14:40:00,94.96,95.11,94.94,95.02,19410.0,86.5706,86.7074,86.5524,86.6253,19410.0
2020-07-27 14:45:00,95.0,95.02,94.93,94.94,9726.0,86.6071,86.6253,86.5433,86.5524,9726.0
2020-07-27 14:50:00,94.95,94.97,94.9,94.94,8913.0,86.5615,86.5798,86.5159,86.5524,8913.0
2020-07-27 14:55:00,94.94,94.97,94.88,94.95,9140.0,86.5524,86.5798,86.4977,86.5615,9140.0
2020-07-27 15:00:00,94.95,95.0,94.89,94.96,12290.0,86.5615,86.6071,86.5068,86.5706,12290.0
2020-07-27 15:05:00,94.96,95.06,94.96,95.01,7259.0,86.5706,86.6618,86.5706,86.6162,7259.0
2020-07-27 15:10:00,95.0,95.01,94.92,94.93,13165.0,86.6071,86.6162,86.5342,86.5433,13165.0
2020-07-27 15:15:00,94.94,95.01,94.94,94.96,8618.0,86.5524,86.6162,86.5524,86.5706,8618.0
2020-07-27 15:20:00,94.98,95.1,94.98,95.09,6923.0,86.5889,86.6983,86.5889,86.6892,6923.0
2020-07-27 15:25:00,95.08,95.13,95.06,95.09,8517.0,86.68,86.7256,86.6618,86.6892,8517.0
2020-07-27 15:30:00,95.09,95.23,95.08,95.16,8856.0,86.6892,86.8168,86.68,86.753,8856.0
2020-07-27 15:35:00,95.15,95.17,95.03,95.12,19903.0,86.7439,86.7621,86.6345,86.7165,19903.0
2020-07-27 15:40:00,95.15,95.3,95.15,95.3,25847.0,86.7439,86.8806,86.7439,86.8806,25847.0
2020-07-27 15:45:00,95.28,95.4,95.21,95.4,19987.0,86.8624,86.9718,86.7986,86.9718,19987.0
2020-07-27 15:50:00,95.38,95.38,95.11,95.24,57025.0,86.9535,86.9535,86.7074,86.8259,57025.0
2020-07-27 15:55:00,95.23,95.35,95.21,95.24,90080.0,86.8168,86.9262,86.7986,86.8259,90080.0
2020-07-28 09:30:00,94.76,95.18,94.75,94.85,18801.0,86.3883,86.7712,86.3792,86.4704,18801.0
2020-07-28 09:35:00,94.87,94.87,94.41,94.83,15598.0,86.4886,86.4886,86.0692,86.4521,15598.0
2020-07-28 09:40:00,94.76,94.88,94.68,94.8,14659.0,86.3883,86.4977,86.3154,86.4248,14659.0
2020-07-28 09:45:00,94.76,94.89,94.53,94.59,28810.0,86.3883,86.5068,86.1786,86.2333,28810.0
2020-07-28 09:50:00,94.52,94.52,94.35,94.35,8259.0,86.1695,86.1695,86.0145,86.0145,8259.0
2020-07-28 09:55:00,94.33,94.5,94.2,94.5,7143.0,85.9963,86.1513,85.8778,86.1513,7143.0
2020-07-28 10:00:00,94.51,94.73,94.46,94.47,12350.0,86.1604,86.361,86.1148,86.1239,12350.0
2020-07-28 10:05:00,94.47,94.47,94.26,94.32,9916.0,86.1239,86.1239,85.9325,85.9872,9916.0
2020-07-28 10:10:00,94.37,94.47,94.27,94.41,7981.0,86.0328,86.1239,85.9416,86.0692,7981.0
2020-07-28 10:15:00,94.45,94.65,94.44,94.53,8364.0,86.1057,86.288,86.0966,86.1786,8364.0
2020-07-28 10:20:00,94.5,94.63,94.45,94.63,13125.0,86.1513,86.2698,86.1057,86.2698,13125.0
2020-07-28 10:25:00,94.63,94.68,94.47,94.58,9306.0,86.2698,86.3154,86.1239,86.2242,9306.0
2020-07-28 10:30:00,94.57,94.64,94.49,94.49,6493.0,86.2151,86.2789,86.1422,86.1422,6493.0
2020-07-28 10:35:00,94.47,94.59,94.46,94.55,4807.0,86.1239,86.2333,86.1148,86.1969,4807.0
2020-07-28 10:40:00,94.51,94.53,94.27,94.28,8748.0,86.1604,86.1786,85.9416,85.9507,8748.0
2020-07-28 10:45:00,94.28,94.49,94.27,94.48,5570.0,85.9507,86.1422,85.9416,86.133,5570.0
2020-07-28 10:50:00,94.51,94.51,94.24,94.31,24034.0,86.1604,86.1604,85.9143,85.9781,24034.0
2020-07-28 10:55:00,94.31,94.35,94.21,94.24,14055.0,85.9781,86.0145,85.8869,85.9143,14055.0
2020-07-28 11:00:00,94.24,94.43,94.23,94.26,7020.0,85.9143,86.0875,85.9051,85.9325,7020.0
2020-07-28 11:05:00,94.21,94.24,94.14,94.22,6518.0,85.8869,85.9143,85.8231,85.896,6518.0
2020-07-28 11:10:00,94.24,94.59,94.21,94.54,10910.0,85.9143,86.2333,85.8869,86.1877,10910.0
2020-07-28 11:15:00,94.53,94.54,94.42,94.5,3091.0,86.1786,86.1877,86.0783,86.1513,3091.0
2020-07-28 11:20:00,94.49,94.56,94.4,94.44,3681.0,86.1422,86.206,86.0601,86.0966,3681.0
2020-07-28 11:25:00,94.44,94.56,94.43,94.5,3740.0,86.0966,86.206,86.0875,86.1513,3740.0
2020-07-28 11:30:00,94.52,94.6,94.52,94.59,5637.0,86.1695,86.2424,86.1695,86.2333,5637.0
2020-07-28 11:35:00,94.59,94.69,94.56,94.66,6582.0,86.2333,86.3245,86.206,86.2971,6582.0
2020-07-28 11:40:00,94.64,94.71,94.63,94.7,2685.0,86.2789,86.3427,86.2698,86.3336,2685.0
2020-07-28 11:45:00,94.7,94.89,94.68,94.84,4399.0,86.3336,86.5068,86.3154,86.4612,4399.0
2020-07-28 11:50:00,94.83,94.83,94.71,94.72,3974.0,86.4521,86.4521,86.3427,86.3518,3974.0
2020-07-28 11:55:00,94.72,94.76,94.65,94.67,5019.0,86.3518,86.3883,86.288,86.3063,5019.0
2020-07-28 12:00:00,94.65,94.74,94.58,94.7,6382.0,86.288,86.3701,86.2242,86.3336,6382.0
2020-07-28 12:05:00,94.7,94.82,94.67,94.67,4192.0,86.3336,86.443,86.3063,86.3063,4192.0
2020-07-28 12:10:00,94.62,94.68,94.58,94.66,5331.0,86.2607,86.3154,86.2242,86.2971,5331.0
2020-07-28 12:15:00,94.64,94.65,94.52,94.56,14332.0,86.2789,86.288,86.1695,86.206,14332.0
2020-07-28 12:20:00,94.55,94.55,94.45,94.52,4955.0,86.1969,86.1969,86.1057,86.1695,4955.0
2020-07-28 12:25:00,94.52,94.56,94.45,94.5,2965.0,86.1695,86.206,86.1057,86.1513,2965.0
2020-07-28 12:30:00,94.54,94.57,94.49,94.56,9045.0,86.1877,86.2151,86.1422,86.206,9045.0
2020-07-28 12:35:00,94.53,94.53,94.41,94.47,6062.0,86.1786,86.1786,86.0692,86.1239,6062.0
2020-07-28 12:40:00,94.49,94.49,94.35,94.39,4233.0,86.1422,86.1422,86.0145,86.051,4233.0
2020-07-28 12:45:00,94.4,94.43,94.33,94.33,5588.0,86.0601,86.0875,85.9963,85.9963,5588.0
2020-07-28 12:50:00,94.32,94.33,94.25,94.26,9078.0,85.9872,85.9963,85.9234,85.9325,9078.0
2020-07-28 12:55:00,94.26,94.31,94.22,94.27,13044.0,85.9325,85.9781,85.896,85.9416,13044.0
2020-07-28 13:00:00,94.26,94.29,94.07,94.09,9239.0,85.9325,85.9598,85.7593,85.7775,9239.0
2020-07-28 13:05:00,94.1,94.14,93.96,94.01,10853.0,85.7866,85.8231,85.659,85.7046,10853.0
2020-07-28 13:10:00,94.0,94.12,93.98,94.03,8583.0,85.6955,85.8049,85.6772,85.7228,8583.0
2020-07-28 13:15:00,94.03,94.08,93.99,94.0,7195.0,85.7228,85.7684,85.6863,85.6955,7195.0
2020-07-28 13:20:00,94.0,94.05,93.99,94.05,6982.0,85.6955,85.741,85.6863,85.741,6982.0
2020-07-28 13:25:00,93.99,94.03,93.92,93.96,6355.0,85.6863,85.7228,85.6225,85.659,6355.0
2020-07-28 13:30:00,93.97,94.13,93.97,94.12,5925.0,85.6681,85.814,85.6681,85.8049,5925.0
2020-07-28 13:35:00,94.12,94.31,94.07,94.3,15211.0,85.8049,85.9781,85.7593,85.9689,15211.0
2020-07-28 13:40:00,94.29,94.38,94.28,94.29,6502.0,85.9598,86.0419,85.9507,85.9598,6502.0
2020-07-28 13:45:00,94.28,94.35,94.28,94.33,4155.0,85.9507,86.0145,85.9507,85.9963,4155.0
2020-07-28 13:50:00,94.34,94.46,94.31,94.45,7146.0,86.0054,86.1148,85.9781,86.1057,7146.0
2020-07-28 13:55:00,94.45,94.45,94.24,94.31,5822.0,86.1057,86.1057,85.9143,85.9781,5822.0
2020-07-28 14:00:00,94.3,94.37,94.25,94.36,5271.0,85.9689,86.0328,85.9234,86.0236,5271.0
2020-07-28 14:05:00,94.34,94.43,94.28,94.39,5404.0,86.0054,86.0875,85.9507,86.051,5404.0
2020-07-28 14:10:00,94.37,94.38,94.24,94.24,5491.0,86.0328,86.0419,85.9143,85.9143,5491.0
2020-07-28 14:15:00,94.24,94.24,94.1,94.1,6059.0,85.9143,85.9143,85.7866,85.7866,6059.0
2020-07-28 14:20:00,94.09,94.12,94.05,94.1,7202.0,85.7775,85.8049,85.741,85.7866,7202.0
2020-07-28 14:25:00,94.08,94.13,94.02,94.02,9668.0,85.7684,85.814,85.7137,85.7137,9668.0
2020-07-28 14:30:00,94.02,94.24,93.99,94.16,10559.0,85.7137,85.9143,85.6863,85.8413,10559.0
2020-07-28 14:35:00,94.14,94.22,94.11,94.21,4325.0,85.8231,85.896,85.7957,85.8869,4325.0
2020-07-28 14:40:00,94.19,94.27,94.14,94.25,10773.0,85.8687,85.9416,85.8231,85.9234,10773.0
2020-07-28 14:45:00,94.27,94.28,94.19,94.21,6814.0,85.9416,85.9507,85.8687,85.8869,6814.0
2020-07-28 14:50:00,94.2,94.21,94.15,94.21,5656.0,85.8778,85.8869,85.8322,85.8869,5656.0
2020-07-28 14:55:00,94.2,94.26,94.1,94.12,5428.0,85.8778,85.9325,85.7866,85.8049,5428.0
2020-07-28 15:00:00,94.12,94.13,94.04,94.07,8131.0,85.8049,85.814,85.7319,85.7593,8131.0
2020-07-28 15:05:00,94.08,94.19,94.05,94.18,24159.0,85.7684,85.8687,85.741,85.8596,24159.0
2020-07-28 15:10:00,94.18,94.18,94.1,94.12,5630.0,85.8596,85.8596,85.7866,85.8049,5630.0
2020-07-28 15:15:00,94.09,94.11,94.0,94.06,19585.0,85.7775,85.7957,85.6955,85.7502,19585.0
2020-07-28 15:20:00,94.05,94.06,93.96,93.98,5736.0,85.741,85.7502,85.659,85.6772,5736.0
2020-07-28 15:25:00,94.0,94.04,93.93,93.94,12110.0,85.6955,85.7319,85.6316,85.6408,12110.0
2020-07-28 15:30:00,93.95,94.12,93.91,93.94,14800.0,85.6499,85.8049,85.6134,85.6408,14800.0
2020-07-28 15:35:00,93.94,94.06,93.93,93.94,12962.0,85.6408,85.7502,85.6316,85.6408,12962.0
2020-07-28 15:40:00,93.96,93.99,93.73,93.76,23534.0,85.659,85.6863,85.4493,85.4767,23534.0
2020-07-28 15:45:00,93.74,93.85,93.54,93.55,33751.0,85.4584,85.5587,85.2761,85.2852,33751.0
2020-07-28 15:50:00,93.53,93.57,93.36,93.37,64544.0,85.267,85.3034,85.112,85.1211,64544.0
2020-07-28 15:55:00,93.38,93.5,93.3,93.44,107730.0,85.1302,85.2396,85.0573,85.1849,107730.0
2020-07-29 09:30:00,95.55,95.71,94.45,95.34,83747.0,87.1085,87.2544,86.1057,86.9171,83747.0
2020-07-29 09:35:00,95.35,95.45,94.4,94.41,26500.0,86.9262,87.0174,86.0601,86.0692,26500.0
2020-07-29 09:40:00,94.26,94.38,94.03,94.08,7987.0,85.9325,86.0419,85.7228,85.7684,7987.0
2020-07-29 09:45:00,94.0,94.82,93.84,94.8,40684.0,85.6955,86.443,85.5496,86.4248,40684.0
2020-07-29 09:50:00,94.8,95.26,94.8,95.21,17959.0,86.4248,86.8441,86.4248,86.7986,17959.0
2020-07-29 09:55:00,95.3,95.3,94.71,94.92,16703.0,86.8806,86.8806,86.3427,86.5342,16703.0
2020-07-29 10:00:00,94.91,95.23,94.9,94.95,12770.0,86.5251,86.8168,86.5159,86.5615,12770.0
2020-07-29 10:05:00,95.01,95.53,94.95,95.5,8795.0,86.6162,87.0903,86.5615,87.0629,8795.0
2020-07-29 10:10:00,95.45,95.66,95.22,95.22,18797.0,87.0174,87.2088,86.8077,86.8077,18797.0
2020-07-29 10:15:00,95.25,95.59,95.15,95.59,22615.0,86.835,87.145,86.7439,87.145,22615.0
2020-07-29 10:20:00,95.61,95.61,95.31,95.35,26487.0,87.1632,87.1632,86.8897,86.9262,26487.0
2020-07-29 10:25:00,95.31,95.55,95.26,95.53,16519.0,86.8897,87.1085,86.8441,87.0903,16519.0
2020-07-29 10:30:00,95.48,95.51,95.25,95.43,24665.0,87.0447,87.0721,86.835,86.9991,24665.0
2020-07-29 10:35:00,95.38,95.55,95.35,95.44,9732.0,86.9535,87.1085,86.9262,87.0082,9732.0
2020-07-29 10:40:00,95.45,95.54,95.24,95.3,18407.0,87.0174,87.0994,86.8259,86.8806,18407.0
2020-07-29 10:45:00,95.27,95.52,95.26,95.4,25026.0,86.8533,87.0812,86.8441,86.9718,25026.0
2020-07-29 10:50:00,95.37,95.4,95.2,95.35,26508.0,86.9444,86.9718,86.7894,86.9262,26508.0
2020-07-29 10:55:00,95.34,95.48,95.27,95.27,10506.0,86.9171,87.0447,86.8533,86.8533,10506.0
2020-07-29 11:00:00,95.24,95.84,95.16,95.83,18794.0,86.8259,87.3729,86.753,87.3638,18794.0
2020-07-29 11:05:00,95.85,95.94,95.72,95.94,8161.0,87.382,87.4641,87.2635,87.4641,8161.0
2020-07-29 11:10:00,95.94,96.02,95.85,96.0,13606.0,87.4641,87.537,87.382,87.5188,13606.0
2020-07-29 11:15:00,95.97,95.97,95.8,95.87,3532.0,87.4914,87.4914,87.3364,87.4002,3532.0
2020-07-29 11:20:00,95.86,95.87,95.67,95.76,5046.0,87.3911,87.4002,87.2179,87.3,5046.0
2020-07-29 11:25:00,95.76,96.09,95.75,95.97,14545.0,87.3,87.6008,87.2908,87.4914,14545.0
2020-07-29 11:30:00,96.04,96.04,95.83,95.9,17664.0,87.5552,87.5552,87.3638,87.4276,17664.0
2020-07-29 11:35:00,95.9,95.9,95.7,95.7,5401.0,87.4276,87.4276,87.2453,87.2453,5401.0
2020-07-29 11:40:00,95.73,95.76,95.57,95.67,10335.0,87.2726,87.3,87.1267,87.2179,10335.0
2020-07-29 11:45:00,95.64,95.71,95.51,95.51,6140.0,87.1906,87.2544,87.0721,87.0721,6140.0
2020-07-29 11:50:00,95.54,95.59,95.35,95.39,7656.0,87.0994,87.145,86.9262,86.9627,7656.0
2020-07-29 11:55:00,95.39,95.41,95.25,95.39,10840.0,86.9627,86.9809,86.835,86.9627,10840.0
2020-07-29 12:00:00,95.39,95.47,95.35,95.45,6747.0,86.9627,87.0356,86.9262,87.0174,6747.0
2020-07-29 12:05:00,95.44,95.73,95.44,95.69,12146.0,87.0082,87.2726,87.0082,87.2361,12146.0
2020-07-29 12:10:00,95.71,95.93,95.71,95.73,10783.0,87.2544,87.4549,87.2544,87.2726,10783.0
2020-07-29 12:15:00,95.73,95.78,95.63,95.73,11317.0,87.2726,87.3182,87.1814,87.2726,11317.0
2020-07-29 12:20:00,95.74,95.85,95.72,95.78,5260.0,87.2817,87.382,87.2635,87.3182,5260.0
2020-07-29 12:25:00,95.83,95.99,95.81,95.98,6190.0,87.3638,87.5096,87.3455,87.5005,6190.0
2020-07-29 12:30:00,95.96,95.99,95.77,95.8,5597.0,87.4823,87.5096,87.3091,87.3364,5597.0
2020-07-29 12:35:00,95.79,96.09,95.76,96.09,7027.0,87.3273,87.6008,87.3,87.6008,7027.0
2020-07-29 12:40:00,96.08,96.09,95.85,95.91,4750.0,87.5917,87.6008,87.382,87.4367,4750.0
2020-07-29 12:45:00,95.91,96.01,95.9,96.0,59310.0,87.4367,87.5279,87.4276,87.5188,59310.0
2020-07-29 12:50:00,96.0,96.1,96.0,96.08,12298.0,87.5188,87.6099,87.5188,87.5917,12298.0
2020-07-29 12:55:00,96.05,96.22,96.02,96.06,16387.0,87.5643,87.7193,87.537,87.5735,16387.0
2020-07-29 13:00:00,96.07,96.09,95.98,96.03,7785.0,87.5826,87.6008,87.5005,87.5461,7785.0
2020-07-29 13:05:00,96.0,96.11,95.99,96.11,4781.0,87.5188,87.619,87.5096,87.619,4781.0
2020-07-29 13:10:00,96.07,96.12,95.98,96.12,10357.0,87.5826,87.6282,87.5005,87.6282,10357.0
2020-07-29 13:15:00,96.13,96.38,96.12,96.38,12046.0,87.6373,87.8652,87.6282,87.8652,12046.0
2020-07-29 13:20:00,96.42,96.55,96.35,96.47,20084.0,87.9017,88.0202,87.8378,87.9472,20084.0
2020-07-29 13:25:00,96.47,96.78,96.47,96.74,15403.0,87.9472,88.2299,87.9472,88.1934,15403.0
2020-07-29 13:30:00,96.79,96.85,96.75,96.84,12266.0,88.239,88.2937,88.2025,88.2845,12266.0
2020-07-29 13:35:00,96.84,96.88,96.67,96.72,8294.0,88.2845,88.321,88.1296,88.1752,8294.0
2020-07-29 13:40:00,96.73,96.9,96.65,96.83,12781.0,88.1843,88.3392,88.1113,88.2754,12781.0
2020-07-29 13:45:00,96.81,96.83,96.62,96.69,14998.0,88.2572,88.2754,88.084,88.1478,14998.0
2020-07-29 13:50:00,96.69,96.91,96.66,96.91,19488.0,88.1478,88.3484,88.1205,88.3484,19488.0
2020-07-29 13:55:00,96.88,96.93,96.78,96.93,8334.0,88.321,88.3666,88.2299,88.3666,8334.0
2020-07-29 14:00:00,96.93,96.99,96.81,96.94,12433.0,88.3666,88.4213,88.2572,88.3757,12433.0
2020-07-29 14:05:00,96.92,97.06,96.9,96.99,15761.0,88.3575,88.4851,88.3392,88.4213,15761.0
2020-07-29 14:10:00,96.99,97.08,96.9,97.06,21638.0,88.4213,88.5033,88.3392,88.4851,21638.0
2020-07-29 14:15:00,97.1,97.17,97.02,97.17,7915.0,88.5216,88.5854,88.4486,88.5854,7915.0
2020-07-29 14:20:00,97.14,97.14,97.06,97.09,8316.0,88.558,88.558,88.4851,88.5125,8316.0
2020-07-29 14:25:00,97.1,97.1,96.96,97.0,9131.0,88.5216,88.5216,88.3939,88.4304,9131.0
2020-07-29 14:30:00,97.0,97.18,96.98,97.18,12053.0,88.4304,88.5945,88.4122,88.5945,12053.0
2020-07-29 14:35:00,97.14,97.42,97.12,97.42,18096.0,88.558,88.8133,88.5398,88.8133,18096.0
2020-07-29 14:40:00,97.42,97.53,97.32,97.45,25329.0,88.8133,88.9136,88.7221,88.8407,25329.0
2020-07-29 14:45:00,97.42,97.5,97.35,97.41,25715.0,88.8133,88.8862,88.7495,88.8042,25715.0
2020-07-29 14:50:00,97.41,97.43,97.16,97.37,28943.0,88.8042,88.8224,88.5763,88.7677,28943.0
2020-07-29 14:55:00,97.35,97.36,97.1,97.19,17233.0,88.7495,88.7586,88.5216,88.6036,17233.0
2020-07-29 15:00:00,97.16,97.19,96.95,96.95,17551.0,88.5763,88.6036,88.3848,88.3848,17551.0
2020-07-29 15:05:00,96.98,97.16,96.98,97.03,19897.0,88.4122,88.5763,88.4122,88.4578,19897.0
2020-07-29 15:10:00,97.05,97.06,96.86,96.96,36782.0,88.476,88.4851,88.3028,88.3939,36782.0
2020-07-29 15:15:00,96.96,97.09,96.89,97.09,22894.0,88.3939,88.5125,88.3301,88.5125,22894.0
2020-07-29 15:20:00,97.1,97.42,97.09,97.33,28750.0,88.5216,88.8133,88.5125,88.7313,28750.0
2020-07-29 15:25:00,97.35,97.35,96.88,97.14,13713.0,88.7495,88.7495,88.321,88.558,13713.0
2020-07-29 15:30:00,97.14,97.16,96.96,97.04,15364.0,88.558,88.5763,88.3939,88.4669,15364.0
2020-07-29 15:35:00,97.02,97.24,96.98,97.15,32905.0,88.4486,88.6492,88.4122,88.5672,32905.0
2020-07-29 15:40:00,97.15,97.16,96.99,97.04,35604.0,88.5672,88.5763,88.4213,88.4669,35604.0
2020-07-29 15:45:00,97.04,97.06,96.85,97.01,39680.0,88.4669,88.4851,88.2937,88.4395,39680.0
2020-07-29 15:50:00,97.03,97.04,96.83,96.91,66373.0,88.4578,88.4669,88.2754,88.3484,66373.0
2020-07-29 15:55:00,96.91,96.99,96.79,96.89,94421.0,88.3484,88.4213,88.239,88.3301,94421.0
2020-07-30 09:30:00,95.3,95.3,95.01,95.02,25711.0,86.8806,86.8806,86.6162,86.6253,25711.0
2020-07-30 09:35:00,94.99,95.07,94.54,94.58,5204.0,86.598,86.6709,86.1877,86.2242,5204.0
2020-07-30 09:40:00,94.6,94.66,94.2,94.49,7854.0,86.2424,86.2971,85.8778,86.1422,7854.0
2020-07-30 09:45:00,94.41,94.71,94.38,94.38,5952.0,86.0692,86.3427,86.0419,86.0419,5952.0
2020-07-30 09:50:00,94.32,94.32,93.89,94.03,10684.0,85.9872,85.9872,85.5952,85.7228,10684.0
2020-07-30 09:55:00,93.87,93.94,93.61,93.64,10126.0,85.5769,85.6408,85.3399,85.3673,10126.0
2020-07-30 10:00:00,93.6,93.83,93.53,93.78,15650.0,85.3308,85.5405,85.267,85.4949,15650.0
2020-07-30 10:05:00,93.78,93.79,93.39,93.71,37045.0,85.4949,85.504,85.1393,85.4311,37045.0
2020-07-30 10:10:00,93.7,93.73,93.55,93.57,10837.0,85.422,85.4493,85.2852,85.3034,10837.0
2020-07-30 10:15:00,93.52,93.74,93.47,93.65,13923.0,85.2579,85.4584,85.2123,85.3764,13923.0
2020-07-30 10:20:00,93.61,93.92,93.49,93.87,13290.0,85.3399,85.6225,85.2305,85.5769,13290.0
2020-07-30 10:25:00,93.83,93.9,93.62,93.83,22587.0,85.5405,85.6043,85.349,85.5405,22587.0
2020-07-30 10:30:00,93.83,93.99,93.68,93.98,32414.0,85.5405,85.6863,85.4037,85.6772,32414.0
2020-07-30 10:35:00,93.98,94.08,93.88,93.93,22393.0,85.6772,85.7684,85.5861,85.6316,22393.0
2020-07-30 10:40:00,93.91,93.93,93.59,93.64,13272.0,85.6134,85.6316,85.3217,85.3673,13272.0
2020-07-30 10:45:00,93.61,93.65,93.44,93.44,15000.0,85.3399,85.3764,85.1849,85.1849,15000.0
2020-07-30 10:50:00,93.42,93.53,93.39,93.53,9533.0,85.1667,85.267,85.1393,85.267,9533.0
2020-07-30 10:55:00,93.54,93.77,93.54,93.57,10644.0,85.2761,85.4858,85.2761,85.3034,10644.0
2020-07-30 11:00:00,93.54,93.95,93.52,93.95,15319.0,85.2761,85.6499,85.2579,85.6499,15319.0
2020-07-30 11:05:00,94.0,94.09,93.92,93.97,4856.0,85.6955,85.7775,85.6225,85.6681,4856.0
2020-07-30 11:10:00,93.97,94.13,93.94,94.01,8607.0,85.6681,85.814,85.6408,85.7046,8607.0
2020-07-30 11:15:00,94.01,94.28,94.0,94.23,8141.0,85.7046,85.9507,85.6955,85.9051,8141.0
2020-07-30 11:20:00,94.23,94.39,94.19,94.32,13078.0,85.9051,86.051,85.8687,85.9872,13078.0
2020-07-30 11:25:00,94.32,94.37,94.03,94.14,8854.0,85.9872,86.0328,85.7228,85.8231,8854.0
2020-07-30 11:30:00,94.15,94.21,94.03,94.19,6953.0,85.8322,85.8869,85.7228,85.8687,6953.0
2020-07-30 11:35:00,94.21,94.25,94.04,94.1,8492.0,85.8869,85.9234,85.7319,85.7866,8492.0
2020-07-30 11:40:00,94.09,94.16,94.03,94.1,6111.0,85.7775,85.8413,85.7228,85.7866,6111.0
2020-07-30 11:45:00,94.1,94.1,93.91,93.97,7506.0,85.7866,85.7866,85.6134,85.6681,7506.0
2020-07-30 11:50:00,93.96,93.97,93.83,93.88,7801.0,85.659,85.6681,85.5405,85.5861,7801.0
2020-07-30 11:55:00,93.89,93.92,93.73,93.79,8983.0,85.5952,85.6225,85.4493,85.504,8983.0
2020-07-30 12:00:00,93.79,93.86,93.69,93.72,8306.0,85.504,85.5678,85.4128,85.4402,8306.0
2020-07-30 12:05:00,93.69,93.71,93.61,93.7,11374.0,85.4128,85.4311,85.3399,85.422,11374.0
2020-07-30 12:10:00,93.71,93.93,93.7,93.88,10936.0,85.4311,85.6316,85.422,85.5861,10936.0
2020-07-30 12:15:00,93.88,94.17,93.79,94.07,17527.0,85.5861,85.8504,85.504,85.7593,17527.0
2020-07-30 12:20:00,94.08,94.08,93.84,93.92,6449.0,85.7684,85.7684,85.5496,85.6225,6449.0
2020-07-30 12:25:00,93.92,93.94,93.83,93.94,15917.0,85.6225,85.6408,85.5405,85.6408,15917.0
2020-07-30 12:30:00,93.95,94.02,93.82,93.87,12921.0,85.6499,85.7137,85.5314,85.5769,12921.0
2020-07-30 12:35:00,93.86,93.97,93.86,93.94,3963.0,85.5678,85.6681,85.5678,85.6408,3963.0
2020-07-30 12:40:00,93.94,93.98,93.84,93.89,7581.0,85.6408,85.6772,85.5496,85.5952,7581.0
2020-07-30 12:45:00,93.9,94.01,93.9,93.99,7301.0,85.6043,85.7046,85.6043,85.6863,7301.0
2020-07-30 12:50:00,93.99,94.08,93.98,94.05,4700.0,85.6863,85.7684,85.6772,85.741,4700.0
2020-07-30 12:55:00,94.06,94.11,94.05,94.06,4701.0,85.7502,85.7957,85.741,85.7502,4701.0
2020-07-30 13:00:00,94.08,94.14,94.06,94.14,4236.0,85.7684,85.8231,85.7502,85.8231,4236.0
2020-07-30 13:05:00,94.14,94.2,94.1,94.16,5218.0,85.8231,85.8778,85.7866,85.8413,5218.0
2020-07-30 13:10:00,94.13,94.24,94.13,94.23,2900.0,85.814,85.9143,85.814,85.9051,2900.0
2020-07-30 13:15:00,94.24,94.31,94.19,94.24,5896.0,85.9143,85.9781,85.8687,85.9143,5896.0
2020-07-30 13:20:00,94.22,94.22,94.09,94.09,3748.0,85.896,85.896,85.7775,85.7775,3748.0
2020-07-30 13:25:00,94.09,94.09,93.95,93.97,6101.0,85.7775,85.7775,85.6499,85.6681,6101.0
2020-07-30 13:30:00,93.97,93.97,93.8,93.85,8774.0,85.6681,85.6681,85.5131,85.5587,8774.0
2020-07-30 13:35:00,93.88,93.92,93.83,93.85,7293.0,85.5861,85.6225,85.5405,85.5587,7293.0
2020-07-30 13:40:00,93.86,93.95,93.84,93.94,5278.0,85.5678,85.6499,85.5496,85.6408,5278.0
2020-07-30 13:45:00,93.92,93.95,93.83,93.85,6352.0,85.6225,85.6499,85.5405,85.5587,6352.0
2020-07-30 13:50:00,93.84,93.91,93.84,93.89,6278.0,85.5496,85.6134,85.5496,85.5952,6278.0
2020-07-30 13:55:00,93.88,93.93,93.85,93.86,5775.0,85.5861,85.6316,85.5587,85.5678,5775.0
2020-07-30 14:00:00,93.83,93.92,93.79,93.8,5489.0,85.5405,85.6225,85.504,85.5131,5489.0
2020-07-30 14:05:00,93.82,93.94,93.81,93.94,5861.0,85.5314,85.6408,85.5222,85.6408,5861.0
2020-07-30 14:10:00,93.96,93.96,93.82,93.84,9557.0,85.659,85.659,85.5314,85.5496,9557.0
2020-07-30 14:15:00,93.85,93.92,93.82,93.92,4847.0,85.5587,85.6225,85.5314,85.6225,4847.0
2020-07-30 14:20:00,93.9,94.04,93.87,94.02,5184.0,85.6043,85.7319,85.5769,85.7137,5184.0
2020-07-30 14:25:00,94.01,94.01,93.84,93.85,5085.0,85.7046,85.7046,85.5496,85.5587,5085.0
2020-07-30 14:30:00,93.86,93.98,93.86,93.95,8196.0,85.5678,85.6772,85.5678,85.6499,8196.0
2020-07-30 14:35:00,93.98,94.04,93.97,94.0,9003.0,85.6772,85.7319,85.6681,85.6955,9003.0
2020-07-30 14:40:00,94.0,94.15,94.0,94.11,10166.0,85.6955,85.8322,85.6955,85.7957,10166.0
2020-07-30 14:45:00,94.13,94.18,94.05,94.13,7601.0,85.814,85.8596,85.741,85.814,7601.0
2020-07-30 14:50:00,94.14,94.14,93.95,93.95,4580.0,85.8231,85.8231,85.6499,85.6499,4580.0
2020-07-30 14:55:00,93.95,94.01,93.91,94.0,10526.0,85.6499,85.7046,85.6134,85.6955,10526.0
2020-07-30 15:00:00,94.02,94.17,94.01,94.13,10883.0,85.7137,85.8504,85.7046,85.814,10883.0
2020-07-30 15:05:00,94.09,94.13,93.99,94.03,10065.0,85.7775,85.814,85.6863,85.7228,10065.0
2020-07-30 15:10:00,94.02,94.11,94.01,94.11,11614.0,85.7137,85.7957,85.7046,85.7957,11614.0
2020-07-30 15:15:00,94.1,94.3,94.06,94.26,13556.0,85.7866,85.9689,85.7502,85.9325,13556.0
2020-07-30 15:20:00,94.25,94.4,94.2,94.35,11474.0,85.9234,86.0601,85.8778,86.0145,11474.0
2020-07-30 15:25:00,94.34,94.36,94.25,94.34,11776.0,86.0054,86.0236,85.9234,86.0054,11776.0
2020-07-30 15:30:00,94.34,94.41,94.28,94.3,12305.0,86.0054,86.0692,85.9507,85.9689,12305.0
2020-07-30 15:35:00,94.29,94.33,94.17,94.2,14931.0,85.9598,85.9963,85.8504,85.8778,14931.0
2020-07-30 15:40:00,94.2,94.23,94.09,94.16,21011.0,85.8778,85.9051,85.7775,85.8413,21011.0
2020-07-30 15:45:00,94.16,94.24,94.1,94.2,15575.0,85.8413,85.9143,85.7866,85.8778,15575.0
2020-07-30 15:50:00,94.19,94.4,94.1,94.38,46624.0,85.8687,86.0601,85.7866,86.0419,46624.0
2020-07-30 15:55:00,94.38,94.47,94.34,94.46,84420.0,86.0419,86.1239,86.0054,86.1148,84420.0
2020-07-31 09:30:00,94.14,94.17,93.83,93.91,34426.0,85.8231,85.8504,85.5405,85.6134,34426.0
2020-07-31 09:35:00,93.87,93.92,93.39,93.53,9889.0,85.5769,85.6225,85.1393,85.267,9889.0
2020-07-31 09:40:00,93.44,93.46,93.07,93.07,7866.0,85.1849,85.2032,84.8476,84.8476,7866.0
2020-07-31 09:45:00,93.07,93.1,92.78,92.99,14203.0,84.8476,84.875,84.5832,84.7747,14203.0
2020-07-31 09:50:00,92.95,93.12,92.87,93.08,9225.0,84.7382,84.8932,84.6653,84.8567,9225.0
2020-07-31 09:55:00,93.05,93.07,92.89,92.97,27784.0,84.8294,84.8476,84.6835,84.7564,27784.0
2020-07-31 10:00:00,93.02,93.21,92.81,92.86,22388.0,84.802,84.9752,84.6106,84.6562,22388.0
2020-07-31 10:05:00,92.82,93.19,92.72,93.19,16835.0,84.6197,84.957,84.5285,84.957,16835.0
2020-07-31 10:10:00,93.19,93.46,93.16,93.4,20886.0,84.957,85.2032,84.9297,85.1485,20886.0
2020-07-31 10:15:00,93.36,93.48,92.91,93.02,12970.0,85.112,85.2214,84.7018,84.802,12970.0
2020-07-31 10:20:00,92.96,92.96,92.56,92.73,24017.0,84.7473,84.7473,84.3827,84.5377,24017.0
2020-07-31 10:25:00,92.71,92.71,92.38,92.46,8379.0,84.5194,84.5194,84.2186,84.2915,8379.0
2020-07-31 10:30:00,92.46,92.63,92.33,92.33,10702.0,84.2915,84.4465,84.173,84.173,10702.0
2020-07-31 10:35:00,92.31,92.37,92.18,92.18,13310.0,84.1548,84.2095,84.0362,84.0362,13310.0
2020-07-31 10:40:00,92.2,92.23,92.1,92.15,19220.0,84.0545,84.0818,83.9633,84.0089,19220.0
2020-07-31 10:45:00,92.09,92.42,92.06,92.34,6586.0,83.9542,84.255,83.9268,84.1821,6586.0
2020-07-31 10:50:00,92.37,92.4,92.19,92.2,4952.0,84.2095,84.2368,84.0454,84.0545,4952.0
2020-07-31 10:55:00,92.14,92.19,91.91,92.19,17446.0,83.9998,84.0454,83.7901,84.0454,17446.0
2020-07-31 11:00:00,92.18,92.4,92.15,92.31,5964.0,84.0362,84.2368,84.0089,84.1548,5964.0
2020-07-31 11:05:00,92.29,92.31,92.04,92.06,4601.0,84.1365,84.1548,83.9086,83.9268,4601.0
2020-07-31 11:10:00,92.08,92.24,91.96,92.19,4797.0,83.9451,84.0909,83.8357,84.0454,4797.0
2020-07-31 11:15:00,92.2,92.52,92.19,92.52,9005.0,84.0545,84.3462,84.0454,84.3462,9005.0
2020-07-31 11:20:00,92.53,92.58,92.44,92.46,8450.0,84.3553,84.4009,84.2733,84.2915,8450.0
2020-07-31 11:25:00,92.48,92.62,92.45,92.61,7955.0,84.3097,84.4374,84.2824,84.4283,7955.0
2020-07-31 11:30:00,92.65,92.68,92.3,92.3,26174.0,84.4647,84.4921,84.1456,84.1456,26174.0
2020-07-31 11:35:00,92.28,92.38,92.19,92.19,6054.0,84.1274,84.2186,84.0454,84.0454,6054.0
2020-07-31 11:40:00,92.24,92.38,92.24,92.27,6500.0,84.0909,84.2186,84.0909,84.1183,6500.0
2020-07-31 11:45:00,92.22,92.4,92.22,92.35,6088.0,84.0727,84.2368,84.0727,84.1912,6088.0
2020-07-31 11:50:00,92.35,92.4,92.18,92.18,3423.0,84.1912,84.2368,84.0362,84.0362,3423.0
2020-07-31 11:55:00,92.15,92.19,92.14,92.15,3411.0,84.0089,84.0454,83.9998,84.0089,3411.0
2020-07-31 12:00:00,92.12,92.12,92.02,92.07,7671.0,83.9815,83.9815,83.8904,83.936,7671.0
2020-07-31 12:05:00,92.07,92.12,91.99,92.0,6480.0,83.936,83.9815,83.863,83.8721,6480.0
2020-07-31 12:10:00,92.03,92.13,92.01,92.03,7028.0,83.8995,83.9907,83.8813,83.8995,7028.0
2020-07-31 12:15:00,92.04,92.07,91.87,91.94,6455.0,83.9086,83.936,83.7536,83.8174,6455.0
2020-07-31 12:20:00,91.96,92.07,91.93,92.07,2957.0,83.8357,83.936,83.8083,83.936,2957.0
2020-07-31 12:25:00,92.05,92.12,92.04,92.09,5124.0,83.9177,83.9815,83.9086,83.9542,5124.0
2020-07-31 12:30:00,92.09,92.1,91.99,91.99,4547.0,83.9542,83.9633,83.863,83.863,4547.0
2020-07-31 12:35:00,91.97,92.02,91.87,91.87,5411.0,83.8448,83.8904,83.7536,83.7536,5411.0
2020-07-31 12:40:00,91.91,91.96,91.9,91.91,4506.0,83.7901,83.8357,83.781,83.7901,4506.0
2020-07-31 12:45:00,91.95,91.95,91.8,91.84,4457.0,83.8266,83.8266,83.6898,83.7263,4457.0
2020-07-31 12:50:00,91.86,91.92,91.78,91.79,5776.0,83.7445,83.7992,83.6716,83.6807,5776.0
2020-07-31 12:55:00,91.78,91.87,91.72,91.82,4313.0,83.6716,83.7536,83.6169,83.708,4313.0
2020-07-31 13:00:00,91.8,91.94,91.78,91.87,7146.0,83.6898,83.8174,83.6716,83.7536,7146.0
2020-07-31 13:05:00,91.88,92.07,91.88,91.91,7082.0,83.7627,83.936,83.7627,83.7901,7082.0
2020-07-31 13:10:00,91.94,92.0,91.88,91.91,6637.0,83.8174,83.8721,83.7627,83.7901,6637.0
2020-07-31 13:15:00,91.89,91.95,91.84,91.93,5857.0,83.7719,83.8266,83.7263,83.8083,5857.0
2020-07-31 13:20:00,91.95,92.07,91.93,92.07,4445.0,83.8266,83.936,83.8083,83.936,4445.0
2020-07-31 13:25:00,92.09,92.11,92.02,92.08,3856.0,83.9542,83.9724,83.8904,83.9451,3856.0
2020-07-31 13:30:00,92.08,92.13,92.04,92.06,4259.0,83.9451,83.9907,83.9086,83.9268,4259.0
2020-07-31 13:35:00,92.04,92.05,91.98,92.02,3070.0,83.9086,83.9177,83.8539,83.8904,3070.0
2020-07-31 13:40:00,92.03,92.12,92.01,92.06,6943.0,83.8995,83.9815,83.8813,83.9268,6943.0
2020-07-31 13:45:00,92.06,92.17,92.04,92.16,5377.0,83.9268,84.0271,83.9086,84.018,5377.0
2020-07-31 13:50:00,92.13,92.32,92.13,92.23,6195.0,83.9907,84.1639,83.9907,84.0818,6195.0
2020-07-31 13:55:00,92.23,92.23,92.03,92.06,12246.0,84.0818,84.0818,83.8995,83.9268,12246.0
2020-07-31 14:00:00,92.08,92.2,92.06,92.18,5361.0,83.9451,84.0545,83.9268,84.0362,5361.0
2020-07-31 14:05:00,92.17,92.17,91.98,92.03,7968.0,84.0271,84.0271,83.8539,83.8995,7968.0
2020-07-31 14:10:00,91.97,92.03,91.94,92.0,7216.0,83.8448,83.8995,83.8174,83.8721,7216.0
2020-07-31 14:15:00,91.99,92.07,91.96,91.96,7045.0,83.863,83.936,83.8357,83.8357,7045.0
2020-07-31 14:20:00,91.96,92.07,91.95,92.06,6288.0,83.8357,83.936,83.8266,83.9268,6288.0
2020-07-31 14:25:00,92.09,92.16,92.04,92.16,4167.0,83.9542,84.018,83.9086,84.018,4167.0
2020-07-31 14:30:00,92.17,92.23,92.15,92.15,5837.0,84.0271,84.0818,84.0089,84.0089,5837.0
2020-07-31 14:35:00,92.13,92.28,92.09,92.15,11097.0,83.9907,84.1274,83.9542,84.0089,11097.0
2020-07-31 14:40:00,92.16,92.28,92.1,92.28,8758.0,84.018,84.1274,83.9633,84.1274,8758.0
2020-07-31 14:45:00,92.28,92.39,92.25,92.32,9222.0,84.1274,84.2277,84.1001,84.1639,9222.0
2020-07-31 14:50:00,92.32,92.52,92.32,92.49,12060.0,84.1639,84.3462,84.1639,84.3189,12060.0
2020-07-31 14:55:00,92.5,92.63,92.47,92.62,7813.0,84.328,84.4465,84.3006,84.4374,7813.0
2020-07-31 15:00:00,92.62,92.72,92.58,92.69,10554.0,84.4374,84.5285,84.4009,84.5012,10554.0
2020-07-31 15:05:00,92.71,92.76,92.66,92.76,12738.0,84.5194,84.565,84.4738,84.565,12738.0
2020-07-31 15:10:00,92.75,92.79,92.68,92.72,14312.0,84.5559,84.5924,84.4921,84.5285,14312.0
2020-07-31 15:15:00,92.73,92.92,92.65,92.83,29230.0,84.5377,84.7109,84.4647,84.6288,29230.0
2020-07-31 15:20:00,92.85,92.92,92.79,92.88,9708.0,84.6471,84.7109,84.5924,84.6744,9708.0
2020-07-31 15:25:00,92.94,92.94,92.7,92.82,10883.0,84.7291,84.7291,84.5103,84.6197,10883.0
2020-07-31 15:30:00,92.84,92.9,92.71,92.74,18772.0,84.6379,84.6926,84.5194,84.5468,18772.0
2020-07-31 15:35:00,92.74,92.91,92.64,92.67,23932.0,84.5468,84.7018,84.4556,84.483,23932.0
2020-07-31 15:40:00,92.66,92.71,92.54,92.59,21013.0,84.4738,84.5194,84.3644,84.41,21013.0
2020-07-31 15:45:00,92.61,92.9,92.61,92.85,23908.0,84.4283,84.6926,84.4283,84.6471,23908.0
2020-07-31 15:50:00,92.9,92.9,92.7,92.8,49304.0,84.6926,84.6926,84.5103,84.6015,49304.0
2020-07-31 15:55:00,92.8,93.21,92.79,93.07,117369.0,84.6015,84.9752,84.5924,84.8476,117369.0
2020-08-03 09:30:00,93.82,93.98,93.26,93.51,39897.0,85.5314,85.6772,85.0208,85.2487,39897.0
2020-08-03 09:35:00,93.6,93.76,93.39,93.47,3947.0,85.3308,85.4767,85.1393,85.2123,3947.0
2020-08-03 09:40:00,93.41,93.53,93.32,93.37,3834.0,85.1576,85.267,85.0755,85.1211,3834.0
2020-08-03 09:45:00,93.46,93.71,93.46,93.71,7398.0,85.2032,85.4311,85.2032,85.4311,7398.0
2020-08-03 09:50:00,93.76,94.06,93.73,93.94,7021.0,85.4767,85.7502,85.4493,85.6408,7021.0
2020-08-03 09:55:00,94.04,94.14,93.96,94.06,5134.0,85.7319,85.8231,85.659,85.7502,5134.0
2020-08-03 10:00:00,94.03,94.42,94.03,94.36,15072.0,85.7228,86.0783,85.7228,86.0236,15072.0
2020-08-03 10:05:00,94.36,94.78,94.36,94.67,15235.0,86.0236,86.4065,86.0236,86.3063,15235.0
2020-08-03 10:10:00,94.68,94.91,94.67,94.81,9560.0,86.3154,86.5251,86.3063,86.4339,9560.0
2020-08-03 10:15:00,94.78,94.96,94.77,94.92,13846.0,86.4065,86.5706,86.3974,86.5342,13846.0
2020-08-03 10:20:00,94.93,94.96,94.86,94.87,24909.0,86.5433,86.5706,86.4795,86.4886,24909.0
2020-08-03 10:25:00,94.88,94.95,94.72,94.9,22390.0,86.4977,86.5615,86.3518,86.5159,22390.0
2020-08-03 10:30:00,94.91,95.0,94.87,94.94,10042.0,86.5251,86.6071,86.4886,86.5524,10042.0
2020-08-03 10:35:00,94.93,95.01,94.89,94.96,9831.0,86.5433,86.6162,86.5068,86.5706,9831.0
2020-08-03 10:40:00,94.98,95.05,94.92,94.98,13622.0,86.5889,86.6527,86.5342,86.5889,13622.0
2020-08-03 10:45:00,94.98,95.02,94.87,94.91,9304.0,86.5889,86.6253,86.4886,86.5251,9304.0
2020-08-03 10:50:00,94.9,94.97,94.88,94.93,8162.0,86.5159,86.5798,86.4977,86.5433,8162.0
2020-08-03 10:55:00,94.93,95.01,94.85,95.01,9755.0,86.5433,86.6162,86.4704,86.6162,9755.0
2020-08-03 11:00:00,95.05,95.05,94.94,94.97,14262.0,86.6527,86.6527,86.5524,86.5798,14262.0
2020-08-03 11:05:00,94.95,95.02,94.86,94.97,22356.0,86.5615,86.6253,86.4795,86.5798,22356.0
2020-08-03 11:10:00,94.97,95.1,94.96,95.09,23385.0,86.5798,86.6983,86.5706,86.6892,23385.0
2020-08-03 11:15:00,95.09,95.21,95.08,95.16,23631.0,86.6892,86.7986,86.68,86.753,23631.0
2020-08-03 11:20:00,95.2,95.26,95.02,95.06,18892.0,86.7894,86.8441,86.6253,86.6618,18892.0
2020-08-03 11:25:00,95.05,95.05,94.87,95.0,5455.0,86.6527,86.6527,86.4886,86.6071,5455.0
2020-08-03 11:30:00,95.02,95.14,95.01,95.09,4144.0,86.6253,86.7347,86.6162,86.6892,4144.0
2020-08-03 11:35:00,95.12,95.2,95.11,95.13,2179.0,86.7165,86.7894,86.7074,86.7256,2179.0
2020-08-03 11:40:00,95.18,95.3,95.17,95.28,2772.0,86.7712,86.8806,86.7621,86.8624,2772.0
2020-08-03 11:45:00,95.27,95.27,95.18,95.23,2430.0,86.8533,86.8533,86.7712,86.8168,2430.0
2020-08-03 11:50:00,95.23,95.3,95.18,95.25,7152.0,86.8168,86.8806,86.7712,86.835,7152.0
2020-08-03 11:55:00,95.3,95.3,95.18,95.2,4207.0,86.8806,86.8806,86.7712,86.7894,4207.0
2020-08-03 12:00:00,95.2,95.24,95.01,95.02,5797.0,86.7894,86.8259,86.6162,86.6253,5797.0
2020-08-03 12:05:00,95.03,95.09,95.03,95.07,1480.0,86.6345,86.6892,86.6345,86.6709,1480.0
2020-08-03 12:10:00,95.07,95.19,95.06,95.19,3899.0,86.6709,86.7803,86.6618,86.7803,3899.0
2020-08-03 12:15:00,95.2,95.4,95.17,95.32,12983.0,86.7894,86.9718,86.7621,86.8988,12983.0
2020-08-03 12:20:00,95.3,95.3,95.13,95.13,3335.0,86.8806,86.8806,86.7256,86.7256,3335.0
2020-08-03 12:25:00,95.14,95.14,95.0,95.0,6524.0,86.7347,86.7347,86.6071,86.6071,6524.0
2020-08-03 12:30:00,94.99,95.06,94.99,95.04,8724.0,86.598,86.6618,86.598,86.6436,8724.0
2020-08-03 12:35:00,95.04,95.13,95.04,95.09,6034.0,86.6436,86.7256,86.6436,86.6892,6034.0
2020-08-03 12:40:00,95.13,95.17,95.12,95.16,2810.0,86.7256,86.7621,86.7165,86.753,2810.0
2020-08-03 12:45:00,95.2,95.21,95.09,95.15,7169.0,86.7894,86.7986,86.6892,86.7439,7169.0
2020-08-03 12:50:00,95.14,95.28,95.11,95.24,8129.0,86.7347,86.8624,86.7074,86.8259,8129.0
2020-08-03 12:55:00,95.26,95.28,95.05,95.15,7499.0,86.8441,86.8624,86.6527,86.7439,7499.0
2020-08-03 13:00:00,95.13,95.24,95.08,95.11,4105.0,86.7256,86.8259,86.68,86.7074,4105.0
2020-08-03 13:05:00,95.11,95.14,95.02,95.02,12608.0,86.7074,86.7347,86.6253,86.6253,12608.0
2020-08-03 13:10:00,95.03,95.09,94.96,95.04,24397.0,86.6345,86.6892,86.5706,86.6436,24397.0
2020-08-03 13:15:00,95.06,95.18,95.06,95.12,5768.0,86.6618,86.7712,86.6618,86.7165,5768.0
2020-08-03 13:20:00,95.16,95.26,95.16,95.26,2514.0,86.753,86.8441,86.753,86.8441,2514.0
2020-08-03 13:25:00,95.27,95.37,95.22,95.25,4806.0,86.8533,86.9444,86.8077,86.835,4806.0
2020-08-03 13:30:00,95.24,95.37,95.22,95.31,3726.0,86.8259,86.9444,86.8077,86.8897,3726.0
2020-08-03 13:35:00,95.32,95.33,95.25,95.33,4224.0,86.8988,86.908,86.835,86.908,4224.0
2020-08-03 13:40:00,95.33,95.34,95.18,95.22,5377.0,86.908,86.9171,86.7712,86.8077,5377.0
2020-08-03 13:45:00,95.29,95.31,95.2,95.23,5678.0,86.8715,86.8897,86.7894,86.8168,5678.0
2020-08-03 13:50:00,95.22,95.29,95.19,95.29,3931.0,86.8077,86.8715,86.7803,86.8715,3931.0
2020-08-03 13:55:00,95.29,95.36,95.26,95.29,5453.0,86.8715,86.9353,86.8441,86.8715,5453.0
2020-08-03 14:00:00,95.27,95.31,95.24,95.26,5480.0,86.8533,86.8897,86.8259,86.8441,5480.0
2020-08-03 14:05:00,95.27,95.38,95.25,95.38,5386.0,86.8533,86.9535,86.835,86.9535,5386.0
2020-08-03 14:10:00,95.36,95.38,95.28,95.37,6688.0,86.9353,86.9535,86.8624,86.9444,6688.0
2020-08-03 14:15:00,95.38,95.39,95.28,95.33,7507.0,86.9535,86.9627,86.8624,86.908,7507.0
2020-08-03 14:20:00,95.33,95.41,95.32,95.37,5536.0,86.908,86.9809,86.8988,86.9444,5536.0
2020-08-03 14:25:00,95.34,95.42,95.29,95.41,3963.0,86.9171,86.99,86.8715,86.9809,3963.0
2020-08-03 14:30:00,95.41,95.41,95.23,95.26,11853.0,86.9809,86.9809,86.8168,86.8441,11853.0
2020-08-03 14:35:00,95.28,95.46,95.25,95.41,10250.0,86.8624,87.0265,86.835,86.9809,10250.0
2020-08-03 14:40:00,95.39,95.46,95.35,95.46,3252.0,86.9627,87.0265,86.9262,87.0265,3252.0
2020-08-03 14:45:00,95.49,95.49,95.43,95.44,4469.0,87.0538,87.0538,86.9991,87.0082,4469.0
2020-08-03 14:50:00,95.43,95.49,95.26,95.31,10715.0,86.9991,87.0538,86.8441,86.8897,10715.0
2020-08-03 14:55:00,95.36,95.43,95.31,95.33,8685.0,86.9353,86.9991,86.8897,86.908,8685.0
2020-08-03 15:00:00,95.33,95.38,95.21,95.25,10062.0,86.908,86.9535,86.7986,86.835,10062.0
2020-08-03 15:05:00,95.21,95.28,95.15,95.28,4120.0,86.7986,86.8624,86.7439,86.8624,4120.0
2020-08-03 15:10:00,95.3,95.36,95.17,95.19,7770.0,86.8806,86.9353,86.7621,86.7803,7770.0
2020-08-03 15:15:00,95.22,95.22,95.07,95.1,8642.0,86.8077,86.8077,86.6709,86.6983,8642.0
2020-08-03 15:20:00,95.09,95.1,95.01,95.07,10794.0,86.6892,86.6983,86.6162,86.6709,10794.0
2020-08-03 15:25:00,95.09,95.1,95.04,95.06,6359.0,86.6892,86.6983,86.6436,86.6618,6359.0
2020-08-03 15:30:00,95.06,95.2,94.8,94.89,19223.0,86.6618,86.7894,86.4248,86.5068,19223.0
2020-08-03 15:35:00,94.88,95.01,94.78,94.87,28212.0,86.4977,86.6162,86.4065,86.4886,28212.0
2020-08-03 15:40:00,94.86,95.02,94.83,94.96,18788.0,86.4795,86.6253,86.4521,86.5706,18788.0
2020-08-03 15:45:00,94.97,95.02,94.82,94.83,14120.0,86.5798,86.6253,86.443,86.4521,14120.0
2020-08-03 15:50:00,94.83,94.94,94.73,94.88,38874.0,86.4521,86.5524,86.361,86.4977,38874.0
2020-08-03 15:55:00,94.89,94.99,94.78,94.87,73787.0,86.5068,86.598,86.4065,86.4886,73787.0
2020-08-04 09:30:00,94.19,94.73,94.12,94.52,18610.0,85.8687,86.361,85.8049,86.1695,18610.0
2020-08-04 09:35:00,94.53,94.53,94.12,94.21,7499.0,86.1786,86.1786,85.8049,85.8869,7499.0
2020-08-04 09:40:00,94.18,94.21,93.91,94.04,7347.0,85.8596,85.8869,85.6134,85.7319,7347.0
2020-08-04 09:45:00,94.04,94.23,94.04,94.11,3047.0,85.7319,85.9051,85.7319,85.7957,3047.0
2020-08-04 09:50:00,94.15,94.24,94.08,94.1,6257.0,85.8322,85.9143,85.7684,85.7866,6257.0
2020-08-04 09:55:00,94.11,94.14,93.92,93.95,2310.0,85.7957,85.8231,85.6225,85.6499,2310.0
2020-08-04 10:00:00,93.95,94.12,93.9,94.02,10976.0,85.6499,85.8049,85.6043,85.7137,10976.0
2020-08-04 10:05:00,94.04,94.2,94.01,94.2,2101.0,85.7319,85.8778,85.7046,85.8778,2101.0
2020-08-04 10:10:00,94.15,94.31,94.14,94.18,5913.0,85.8322,85.9781,85.8231,85.8596,5913.0
2020-08-04 10:15:00,94.17,94.23,93.98,93.99,5139.0,85.8504,85.9051,85.6772,85.6863,5139.0
2020-08-04 10:20:00,93.97,94.01,93.76,93.76,9258.0,85.6681,85.7046,85.4767,85.4767,9258.0
2020-08-04 10:25:00,93.74,93.78,93.42,93.42,5651.0,85.4584,85.4949,85.1667,85.1667,5651.0
2020-08-04 10:30:00,93.43,93.43,93.27,93.27,9233.0,85.1758,85.1758,85.0299,85.0299,9233.0
2020-08-04 10:35:00,93.26,93.47,93.26,93.47,17947.0,85.0208,85.2123,85.0208,85.2123,17947.0
2020-08-04 10:40:00,93.47,93.67,93.42,93.45,6192.0,85.2123,85.3946,85.1667,85.194,6192.0
2020-08-04 10:45:00,93.47,93.61,93.46,93.6,2656.0,85.2123,85.3399,85.2032,85.3308,2656.0
2020-08-04 10:50:00,93.68,93.85,93.63,93.79,4794.0,85.4037,85.5587,85.3581,85.504,4794.0
2020-08-04 10:55:00,93.89,94.08,93.84,94.08,6979.0,85.5952,85.7684,85.5496,85.7684,6979.0
2020-08-04 11:00:00,94.1,94.3,94.1,94.22,14444.0,85.7866,85.9689,85.7866,85.896,14444.0
2020-08-04 11:05:00,94.25,94.28,94.19,94.28,1596.0,85.9234,85.9507,85.8687,85.9507,1596.0
2020-08-04 11:10:00,94.28,94.44,94.26,94.39,3484.0,85.9507,86.0966,85.9325,86.051,3484.0
2020-08-04 11:15:00,94.39,94.56,94.37,94.47,8064.0,86.051,86.206,86.0328,86.1239,8064.0
2020-08-04 11:20:00,94.45,94.61,94.44,94.61,8526.0,86.1057,86.2516,86.0966,86.2516,8526.0
2020-08-04 11:25:00,94.63,94.64,94.55,94.63,5124.0,86.2698,86.2789,86.1969,86.2698,5124.0
2020-08-04 11:30:00,94.6,94.64,94.51,94.64,5945.0,86.2424,86.2789,86.1604,86.2789,5945.0
2020-08-04 11:35:00,94.64,94.79,94.6,94.7,8904.0,86.2789,86.4157,86.2424,86.3336,8904.0
2020-08-04 11:40:00,94.65,94.8,94.65,94.74,6873.0,86.288,86.4248,86.288,86.3701,6873.0
2020-08-04 11:45:00,94.73,94.77,94.69,94.7,8127.0,86.361,86.3974,86.3245,86.3336,8127.0
2020-08-04 11:50:00,94.7,94.73,94.65,94.68,4368.0,86.3336,86.361,86.288,86.3154,4368.0
2020-08-04 11:55:00,94.69,94.69,94.59,94.59,2800.0,86.3245,86.3245,86.2333,86.2333,2800.0
2020-08-04 12:00:00,94.59,94.62,94.53,94.54,4933.0,86.2333,86.2607,86.1786,86.1877,4933.0
2020-08-04 12:05:00,94.53,94.67,94.51,94.62,21115.0,86.1786,86.3063,86.1604,86.2607,21115.0
2020-08-04 12:10:00,94.6,94.62,94.57,94.58,3825.0,86.2424,86.2607,86.2151,86.2242,3825.0
2020-08-04 12:15:00,94.56,94.56,94.44,94.44,3971.0,86.206,86.206,86.0966,86.0966,3971.0
2020-08-04 12:20:00,94.35,94.4,94.32,94.33,4198.0,86.0145,86.0601,85.9872,85.9963,4198.0
2020-08-04 12:25:00,94.34,94.35,94.3,94.3,3608.0,86.0054,86.0145,85.9689,85.9689,3608.0
2020-08-04 12:30:00,94.34,94.34,94.28,94.31,4386.0,86.0054,86.0054,85.9507,85.9781,4386.0
2020-08-04 12:35:00,94.33,94.33,94.28,94.3,2237.0,85.9963,85.9963,85.9507,85.9689,2237.0
2020-08-04 12:40:00,94.29,94.29,94.25,94.27,2943.0,85.9598,85.9598,85.9234,85.9416,2943.0
2020-08-04 12:45:00,94.28,94.31,94.21,94.21,3562.0,85.9507,85.9781,85.8869,85.8869,3562.0
2020-08-04 12:50:00,94.21,94.25,94.18,94.19,3138.0,85.8869,85.9234,85.8596,85.8687,3138.0
2020-08-04 12:55:00,94.17,94.27,94.13,94.25,4168.0,85.8504,85.9416,85.814,85.9234,4168.0
2020-08-04 13:00:00,94.24,94.24,94.16,94.2,3370.0,85.9143,85.9143,85.8413,85.8778,3370.0
2020-08-04 13:05:00,94.19,94.2,94.09,94.1,4208.0,85.8687,85.8778,85.7775,85.7866,4208.0
2020-08-04 13:10:00,94.11,94.18,94.1,94.16,3329.0,85.7957,85.8596,85.7866,85.8413,3329.0
2020-08-04 13:15:00,94.14,94.27,94.12,94.27,3080.0,85.8231,85.9416,85.8049,85.9416,3080.0
2020-08-04 13:20:00,94.27,94.31,94.22,94.23,2200.0,85.9416,85.9781,85.896,85.9051,2200.0
2020-08-04 13:25:00,94.23,94.3,94.22,94.25,4104.0,85.9051,85.9689,85.896,85.9234,4104.0
2020-08-04 13:30:00,94.23,94.24,94.16,94.24,3919.0,85.9051,85.9143,85.8413,85.9143,3919.0
2020-08-04 13:35:00,94.2,94.22,94.18,94.21,3538.0,85.8778,85.896,85.8596,85.8869,3538.0
2020-08-04 13:40:00,94.2,94.2,94.09,94.09,2286.0,85.8778,85.8778,85.7775,85.7775,2286.0
2020-08-04 13:45:00,94.09,94.17,94.08,94.1,3559.0,85.7775,85.8504,85.7684,85.7866,3559.0
2020-08-04 13:50:00,94.11,94.13,94.06,94.08,4911.0,85.7957,85.814,85.7502,85.7684,4911.0
2020-08-04 13:55:00,94.07,94.23,94.06,94.23,2424.0,85.7593,85.9051,85.7502,85.9051,2424.0
2020-08-04 14:00:00,94.23,94.24,94.2,94.22,4900.0,85.9051,85.9143,85.8778,85.896,4900.0
2020-08-04 14:05:00,94.21,94.21,94.14,94.15,4168.0,85.8869,85.8869,85.8231,85.8322,4168.0
2020-08-04 14:10:00,94.15,94.19,94.15,94.19,3401.0,85.8322,85.8687,85.8322,85.8687,3401.0
2020-08-04 14:15:00,94.17,94.27,94.17,94.27,10517.0,85.8504,85.9416,85.8504,85.9416,10517.0
2020-08-04 14:20:00,94.26,94.34,94.25,94.32,12413.0,85.9325,86.0054,85.9234,85.9872,12413.0
2020-08-04 14:25:00,94.31,94.32,94.25,94.27,9816.0,85.9781,85.9872,85.9234,85.9416,9816.0
2020-08-04 14:30:00,94.27,94.31,94.23,94.27,28065.0,85.9416,85.9781,85.9051,85.9416,28065.0
2020-08-04 14:35:00,94.26,94.29,94.2,94.2,13494.0,85.9325,85.9598,85.8778,85.8778,13494.0
2020-08-04 14:40:00,94.19,94.36,94.16,94.36,5708.0,85.8687,86.0236,85.8413,86.0236,5708.0
2020-08-04 14:45:00,94.34,94.42,94.33,94.36,6372.0,86.0054,86.0783,85.9963,86.0236,6372.0
2020-08-04 14:50:00,94.38,94.61,94.38,94.58,3338.0,86.0419,86.2516,86.0419,86.2242,3338.0
2020-08-04 14:55:00,94.56,94.59,94.51,94.59,4514.0,86.206,86.2333,86.1604,86.2333,4514.0
2020-08-04 15:00:00,94.58,94.64,94.56,94.57,7377.0,86.2242,86.2789,86.206,86.2151,7377.0
2020-08-04 15:05:00,94.55,94.59,94.54,94.57,5265.0,86.1969,86.2333,86.1877,86.2151,5265.0
2020-08-04 15:10:00,94.57,94.65,94.54,94.64,6160.0,86.2151,86.288,86.1877,86.2789,6160.0
2020-08-04 15:15:00,94.64,94.68,94.59,94.65,5962.0,86.2789,86.3154,86.2333,86.288,5962.0
2020-08-04 15:20:00,94.64,94.68,94.6,94.65,4574.0,86.2789,86.3154,86.2424,86.288,4574.0
2020-08-04 15:25:00,94.66,94.72,94.65,94.7,3843.0,86.2971,86.3518,86.288,86.3336,3843.0
2020-08-04 15:30:00,94.69,94.7,94.54,94.65,12914.0,86.3245,86.3336,86.1877,86.288,12914.0
2020-08-04 15:35:00,94.65,94.69,94.55,94.6,12230.0,86.288,86.3245,86.1969,86.2424,12230.0
2020-08-04 15:40:00,94.59,94.59,94.53,94.56,7438.0,86.2333,86.2333,86.1786,86.206,7438.0
2020-08-04 15:45:00,94.54,94.64,94.52,94.64,17796.0,86.1877,86.2789,86.1695,86.2789,17796.0
2020-08-04 15:50:00,94.64,94.67,94.48,94.48,33662.0,86.2789,86.3063,86.133,86.133,33662.0
2020-08-04 15:55:00,94.48,94.65,94.48,94.65,48331.0,86.133,86.288,86.133,86.288,48331.0
2020-08-05 09:30:00,95.43,96.22,95.3,96.22,22345.0,86.9991,87.7193,86.8806,87.7193,22345.0
2020-08-05 09:35:00,96.13,96.71,95.98,96.64,13445.0,87.6373,88.166,87.5005,88.1022,13445.0
2020-08-05 09:40:00,96.68,96.74,96.29,96.39,9324.0,88.1387,88.1934,87.7831,87.8743,9324.0
2020-08-05 09:45:00,96.35,96.42,95.95,96.07,9385.0,87.8378,87.9017,87.4732,87.5826,9385.0
2020-08-05 09:50:00,96.06,96.18,95.98,96.11,22356.0,87.5735,87.6829,87.5005,87.619,22356.0
2020-08-05 09:55:00,96.18,96.23,96.07,96.19,7792.0,87.6829,87.7284,87.5826,87.692,7792.0
2020-08-05 10:00:00,96.19,96.39,96.16,96.27,38265.0,87.692,87.8743,87.6646,87.7649,38265.0
2020-08-05 10:05:00,96.29,96.29,96.13,96.21,5078.0,87.7831,87.7831,87.6373,87.7102,5078.0
2020-08-05 10:10:00,96.26,96.32,95.94,95.99,28392.0,87.7558,87.8105,87.4641,87.5096,28392.0
2020-08-05 10:15:00,96.03,96.19,95.88,96.19,9617.0,87.5461,87.692,87.4094,87.692,9617.0
2020-08-05 10:20:00,96.26,96.27,96.09,96.12,4700.0,87.7558,87.7649,87.6008,87.6282,4700.0
2020-08-05 10:25:00,96.13,96.29,96.02,96.24,8958.0,87.6373,87.7831,87.537,87.7376,8958.0
2020-08-05 10:30:00,96.23,96.52,96.19,96.44,11563.0,87.7284,87.9928,87.692,87.9199,11563.0
2020-08-05 10:35:00,96.44,96.53,96.38,96.53,10542.0,87.9199,88.0019,87.8652,88.0019,10542.0
2020-08-05 10:40:00,96.57,96.68,96.39,96.61,29052.0,88.0384,88.1387,87.8743,88.0749,29052.0
2020-08-05 10:45:00,96.59,96.75,96.58,96.69,7274.0,88.0566,88.2025,88.0475,88.1478,7274.0
2020-08-05 10:50:00,96.66,96.68,96.37,96.38,11310.0,88.1205,88.1387,87.8561,87.8652,11310.0
2020-08-05 10:55:00,96.4,96.44,96.33,96.4,25907.0,87.8834,87.9199,87.8196,87.8834,25907.0
2020-08-05 11:00:00,96.38,96.61,96.38,96.53,8087.0,87.8652,88.0749,87.8652,88.0019,8087.0
2020-08-05 11:05:00,96.56,96.71,96.54,96.61,5836.0,88.0293,88.166,88.0111,88.0749,5836.0
2020-08-05 11:10:00,96.57,96.68,96.55,96.61,7182.0,88.0384,88.1387,88.0202,88.0749,7182.0
2020-08-05 11:15:00,96.6,96.67,96.58,96.64,4199.0,88.0658,88.1296,88.0475,88.1022,4199.0
2020-08-05 11:20:00,96.63,96.64,96.52,96.54,7399.0,88.0931,88.1022,87.9928,88.0111,7399.0
2020-08-05 11:25:00,96.54,96.6,96.43,96.47,12261.0,88.0111,88.0658,87.9108,87.9472,12261.0
2020-08-05 11:30:00,96.45,96.6,96.44,96.59,4394.0,87.929,88.0658,87.9199,88.0566,4394.0
2020-08-05 11:35:00,96.6,96.64,96.52,96.63,12197.0,88.0658,88.1022,87.9928,88.0931,12197.0
2020-08-05 11:40:00,96.63,96.8,96.62,96.63,7382.0,88.0931,88.2481,88.084,88.0931,7382.0
2020-08-05 11:45:00,96.62,96.79,96.62,96.73,11140.0,88.084,88.239,88.084,88.1843,11140.0
2020-08-05 11:50:00,96.71,96.71,96.54,96.65,5600.0,88.166,88.166,88.0111,88.1113,5600.0
2020-08-05 11:55:00,96.65,96.67,96.58,96.63,5768.0,88.1113,88.1296,88.0475,88.0931,5768.0
2020-08-05 12:00:00,96.61,96.62,96.49,96.51,8005.0,88.0749,88.084,87.9655,87.9837,8005.0
2020-08-05 12:05:00,96.51,96.6,96.45,96.45,9955.0,87.9837,88.0658,87.929,87.929,9955.0
2020-08-05 12:10:00,96.42,96.54,96.37,96.51,5547.0,87.9017,88.0111,87.8561,87.9837,5547.0
2020-08-05 12:15:00,96.51,96.51,96.34,96.34,7453.0,87.9837,87.9837,87.8287,87.8287,7453.0
2020-08-05 12:20:00,96.27,96.4,96.26,96.35,7648.0,87.7649,87.8834,87.7558,87.8378,7648.0
2020-08-05 12:25:00,96.35,96.49,96.35,96.47,6314.0,87.8378,87.9655,87.8378,87.9472,6314.0
2020-08-05 12:30:00,96.46,96.55,96.46,96.54,8252.0,87.9381,88.0202,87.9381,88.0111,8252.0
2020-08-05 12:35:00,96.51,96.57,96.37,96.57,5678.0,87.9837,88.0384,87.8561,88.0384,5678.0
2020-08-05 12:40:00,96.56,96.66,96.56,96.59,6511.0,88.0293,88.1205,88.0293,88.0566,6511.0
2020-08-05 12:45:00,96.6,96.6,96.52,96.56,15393.0,88.0658,88.0658,87.9928,88.0293,15393.0
2020-08-05 12:50:00,96.54,96.59,96.51,96.54,6776.0,88.0111,88.0566,87.9837,88.0111,6776.0
2020-08-05 12:55:00,96.53,96.56,96.47,96.53,7577.0,88.0019,88.0293,87.9472,88.0019,7577.0
2020-08-05 13:00:00,96.53,96.53,96.34,96.36,8506.0,88.0019,88.0019,87.8287,87.847,8506.0
2020-08-05 13:05:00,96.36,96.39,96.22,96.23,8422.0,87.847,87.8743,87.7193,87.7284,8422.0
2020-08-05 13:10:00,96.23,96.3,96.21,96.28,6212.0,87.7284,87.7923,87.7102,87.774,6212.0
2020-08-05 13:15:00,96.29,96.35,96.24,96.27,8699.0,87.7831,87.8378,87.7376,87.7649,8699.0
2020-08-05 13:20:00,96.29,96.29,96.21,96.23,10659.0,87.7831,87.7831,87.7102,87.7284,10659.0
2020-08-05 13:25:00,96.23,96.34,96.23,96.3,7388.0,87.7284,87.8287,87.7284,87.7923,7388.0
2020-08-05 13:30:00,96.3,96.3,96.17,96.17,4404.0,87.7923,87.7923,87.6737,87.6737,4404.0
2020-08-05 13:35:00,96.2,96.23,96.17,96.22,11062.0,87.7011,87.7284,87.6737,87.7193,11062.0
2020-08-05 13:40:00,96.21,96.21,96.1,96.14,9742.0,87.7102,87.7102,87.6099,87.6464,9742.0
2020-08-05 13:45:00,96.16,96.18,96.04,96.08,13164.0,87.6646,87.6829,87.5552,87.5917,13164.0
2020-08-05 13:50:00,96.1,96.12,96.0,96.07,10288.0,87.6099,87.6282,87.5188,87.5826,10288.0
2020-08-05 13:55:00,96.09,96.09,95.98,95.98,6716.0,87.6008,87.6008,87.5005,87.5005,6716.0
2020-08-05 14:00:00,95.98,96.09,95.93,96.0,10535.0,87.5005,87.6008,87.4549,87.5188,10535.0
2020-08-05 14:05:00,95.99,96.11,95.98,96.07,8439.0,87.5096,87.619,87.5005,87.5826,8439.0
2020-08-05 14:10:00,96.04,96.15,95.96,96.14,12167.0,87.5552,87.6555,87.4823,87.6464,12167.0
2020-08-05 14:15:00,96.13,96.26,96.12,96.26,4977.0,87.6373,87.7558,87.6282,87.7558,4977.0
2020-08-05 14:20:00,96.27,96.38,96.27,96.34,6235.0,87.7649,87.8652,87.7649,87.8287,6235.0
2020-08-05 14:25:00,96.36,96.52,96.35,96.51,11946.0,87.847,87.9928,87.8378,87.9837,11946.0
2020-08-05 14:30:00,96.51,96.51,96.39,96.41,27645.0,87.9837,87.9837,87.8743,87.8925,27645.0
2020-08-05 14:35:00,96.4,96.43,96.4,96.41,8046.0,87.8834,87.9108,87.8834,87.8925,8046.0
2020-08-05 14:40:00,96.39,96.46,96.37,96.41,7707.0,87.8743,87.9381,87.8561,87.8925,7707.0
2020-08-05 14:45:00,96.42,96.42,96.3,96.3,4448.0,87.9017,87.9017,87.7923,87.7923,4448.0
2020-08-05 14:50:00,96.3,96.34,96.27,96.27,10095.0,87.7923,87.8287,87.7649,87.7649,10095.0
2020-08-05 14:55:00,96.25,96.28,96.17,96.27,11073.0,87.7467,87.774,87.6737,87.7649,11073.0
2020-08-05 15:00:00,96.27,96.38,96.27,96.38,9352.0,87.7649,87.8652,87.7649,87.8652,9352.0
2020-08-05 15:05:00,96.38,96.41,96.21,96.21,7862.0,87.8652,87.8925,87.7102,87.7102,7862.0
2020-08-05 15:10:00,96.21,96.29,96.19,96.23,12233.0,87.7102,87.7831,87.692,87.7284,12233.0
2020-08-05 15:15:00,96.24,96.34,96.23,96.34,7673.0,87.7376,87.8287,87.7284,87.8287,7673.0
2020-08-05 15:20:00,96.34,96.39,96.31,96.36,10541.0,87.8287,87.8743,87.8014,87.847,10541.0
2020-08-05 15:25:00,96.36,96.37,96.26,96.26,8464.0,87.847,87.8561,87.7558,87.7558,8464.0
2020-08-05 15:30:00,96.24,96.35,96.23,96.35,15203.0,87.7376,87.8378,87.7284,87.8378,15203.0
2020-08-05 15:35:00,96.36,96.36,96.27,96.27,15021.0,87.847,87.847,87.7649,87.7649,15021.0
2020-08-05 15:40:00,96.28,96.34,96.19,96.26,14764.0,87.774,87.8287,87.692,87.7558,14764.0
2020-08-05 15:45:00,96.26,96.39,96.16,96.17,18556.0,87.7558,87.8743,87.6646,87.6737,18556.0
2020-08-05 15:50:00,96.17,96.44,96.15,96.34,45440.0,87.6737,87.9199,87.6555,87.8287,45440.0
2020-08-05 15:55:00,96.35,96.53,96.31,96.35,67303.0,87.8378,88.0019,87.8014,87.8378,67303.0
2020-08-06 09:30:00,96.17,96.77,96.17,96.51,12843.0,87.6737,88.2207,87.6737,87.9837,12843.0
2020-08-06 09:35:00,96.74,96.75,96.46,96.48,9697.0,88.1934,88.2025,87.9381,87.9564,9697.0
2020-08-06 09:40:00,96.48,96.48,96.03,96.11,10276.0,87.9564,87.9564,87.5461,87.619,10276.0
2020-08-06 09:45:00,96.14,96.14,95.85,96.11,5931.0,87.6464,87.6464,87.382,87.619,5931.0
2020-08-06 09:50:00,96.05,96.06,95.9,96.06,5155.0,87.5643,87.5735,87.4276,87.5735,5155.0
2020-08-06 09:55:00,96.02,96.29,96.02,96.22,4284.0,87.537,87.7831,87.537,87.7193,4284.0
2020-08-06 10:00:00,96.26,96.26,95.96,95.99,6598.0,87.7558,87.7558,87.4823,87.5096,6598.0
2020-08-06 10:05:00,96.01,96.01,95.79,95.79,2062.0,87.5279,87.5279,87.3273,87.3273,2062.0
2020-08-06 10:10:00,95.79,95.89,95.7,95.84,3721.0,87.3273,87.4185,87.2453,87.3729,3721.0
2020-08-06 10:15:00,95.89,96.07,95.89,96.01,5279.0,87.4185,87.5826,87.4185,87.5279,5279.0
2020-08-06 10:20:00,95.95,96.26,95.95,96.19,8014.0,87.4732,87.7558,87.4732,87.692,8014.0
2020-08-06 10:25:00,96.16,96.26,96.11,96.21,2916.0,87.6646,87.7558,87.619,87.7102,2916.0
2020-08-06 10:30:00,96.16,96.32,96.09,96.15,4920.0,87.6646,87.8105,87.6008,87.6555,4920.0
2020-08-06 10:35:00,96.01,96.07,95.7,95.7,1271.0,87.5279,87.5826,87.2453,87.2453,1271.0
2020-08-06 10:40:00,95.76,95.84,95.62,95.63,3044.0,87.3,87.3729,87.1723,87.1814,3044.0
2020-08-06 10:45:00,95.67,95.81,95.62,95.72,4236.0,87.2179,87.3455,87.1723,87.2635,4236.0
2020-08-06 10:50:00,95.72,95.76,95.55,95.76,3203.0,87.2635,87.3,87.1085,87.3,3203.0
2020-08-06 10:55:00,95.81,95.83,95.66,95.66,8066.0,87.3455,87.3638,87.2088,87.2088,8066.0
2020-08-06 11:00:00,95.74,95.94,95.72,95.92,8328.0,87.2817,87.4641,87.2635,87.4458,8328.0
2020-08-06 11:05:00,95.92,96.01,95.82,95.82,4914.0,87.4458,87.5279,87.3547,87.3547,4914.0
2020-08-06 11:10:00,95.85,95.94,95.76,95.8,4152.0,87.382,87.4641,87.3,87.3364,4152.0
2020-08-06 11:15:00,95.83,95.87,95.65,95.68,3481.0,87.3638,87.4002,87.1997,87.227,3481.0
2020-08-06 11:20:00,95.7,95.9,95.69,95.87,6127.0,87.2453,87.4276,87.2361,87.4002,6127.0
2020-08-06 11:25:00,95.85,95.86,95.73,95.8,3756.0,87.382,87.3911,87.2726,87.3364,3756.0
2020-08-06 11:30:00,95.73,95.82,95.64,95.64,4352.0,87.2726,87.3547,87.1906,87.1906,4352.0
2020-08-06 11:35:00,95.59,95.76,95.58,95.61,3923.0,87.145,87.3,87.1359,87.1632,3923.0
2020-08-06 11:40:00,95.55,95.65,95.54,95.62,3663.0,87.1085,87.1997,87.0994,87.1723,3663.0
2020-08-06 11:45:00,95.66,95.7,95.63,95.68,3413.0,87.2088,87.2453,87.1814,87.227,3413.0
2020-08-06 11:50:00,95.67,95.74,95.66,95.72,3859.0,87.2179,87.2817,87.2088,87.2635,3859.0
2020-08-06 11:55:00,95.73,95.85,95.71,95.78,5638.0,87.2726,87.382,87.2544,87.3182,5638.0
2020-08-06 12:00:00,95.78,96.02,95.78,96.01,12383.0,87.3182,87.537,87.3182,87.5279,12383.0
2020-08-06 12:05:00,96.01,96.01,95.9,95.96,4434.0,87.5279,87.5279,87.4276,87.4823,4434.0
2020-08-06 12:10:00,96.0,96.07,95.96,96.02,3262.0,87.5188,87.5826,87.4823,87.537,3262.0
2020-08-06 12:15:00,96.06,96.06,95.93,95.94,2915.0,87.5735,87.5735,87.4549,87.4641,2915.0
2020-08-06 12:20:00,95.92,95.92,95.78,95.84,4038.0,87.4458,87.4458,87.3182,87.3729,4038.0
2020-08-06 12:25:00,95.86,96.03,95.86,96.01,2961.0,87.3911,87.5461,87.3911,87.5279,2961.0
2020-08-06 12:30:00,95.99,96.13,95.98,96.1,3403.0,87.5096,87.6373,87.5005,87.6099,3403.0
2020-08-06 12:35:00,96.12,96.14,96.02,96.09,3579.0,87.6282,87.6464,87.537,87.6008,3579.0
2020-08-06 12:40:00,96.03,96.28,96.03,96.28,8553.0,87.5461,87.774,87.5461,87.774,8553.0
2020-08-06 12:45:00,96.29,96.31,96.2,96.24,6662.0,87.7831,87.8014,87.7011,87.7376,6662.0
2020-08-06 12:50:00,96.23,96.24,96.08,96.09,4833.0,87.7284,87.7376,87.5917,87.6008,4833.0
2020-08-06 12:55:00,96.09,96.2,96.09,96.13,2906.0,87.6008,87.7011,87.6008,87.6373,2906.0
2020-08-06 13:00:00,96.17,96.25,96.14,96.17,3008.0,87.6737,87.7467,87.6464,87.6737,3008.0
2020-08-06 13:05:00,96.18,96.21,96.15,96.17,1326.0,87.6829,87.7102,87.6555,87.6737,1326.0
2020-08-06 13:10:00,96.21,96.23,96.12,96.12,3085.0,87.7102,87.7284,87.6282,87.6282,3085.0
2020-08-06 13:15:00,96.12,96.13,96.09,96.1,2433.0,87.6282,87.6373,87.6008,87.6099,2433.0
2020-08-06 13:20:00,96.11,96.16,96.11,96.11,2607.0,87.619,87.6646,87.619,87.619,2607.0
2020-08-06 13:25:00,96.13,96.16,96.12,96.12,3602.0,87.6373,87.6646,87.6282,87.6282,3602.0
2020-08-06 13:30:00,96.12,96.15,96.02,96.02,2698.0,87.6282,87.6555,87.537,87.537,2698.0
2020-08-06 13:35:00,96.03,96.05,95.99,95.99,2600.0,87.5461,87.5643,87.5096,87.5096,2600.0
2020-08-06 13:40:00,96.01,96.04,95.97,96.03,5329.0,87.5279,87.5552,87.4914,87.5461,5329.0
2020-08-06 13:45:00,96.02,96.05,95.99,96.02,2837.0,87.537,87.5643,87.5096,87.537,2837.0
2020-08-06 13:50:00,96.01,96.02,95.95,96.0,2329.0,87.5279,87.537,87.4732,87.5188,2329.0
2020-08-06 13:55:00,95.98,95.98,95.86,95.95,3468.0,87.5005,87.5005,87.3911,87.4732,3468.0
2020-08-06 14:00:00,95.95,96.04,95.95,95.96,5907.0,87.4732,87.5552,87.4732,87.4823,5907.0
2020-08-06 14:05:00,95.98,96.0,95.9,95.97,5025.0,87.5005,87.5188,87.4276,87.4914,5025.0
2020-08-06 14:10:00,95.96,96.03,95.96,96.02,3473.0,87.4823,87.5461,87.4823,87.537,3473.0
2020-08-06 14:15:00,96.02,96.06,95.99,96.04,5014.0,87.537,87.5735,87.5096,87.5552,5014.0
2020-08-06 14:20:00,96.05,96.26,96.05,96.18,9306.0,87.5643,87.7558,87.5643,87.6829,9306.0
2020-08-06 14:25:00,96.18,96.18,96.11,96.14,3104.0,87.6829,87.6829,87.619,87.6464,3104.0
2020-08-06 14:30:00,96.14,96.28,96.12,96.17,7196.0,87.6464,87.774,87.6282,87.6737,7196.0
2020-08-06 14:35:00,96.19,96.34,96.18,96.34,4628.0,87.692,87.8287,87.6829,87.8287,4628.0
2020-08-06 14:40:00,96.32,96.46,96.32,96.46,10268.0,87.8105,87.9381,87.8105,87.9381,10268.0
2020-08-06 14:45:00,96.45,96.46,96.4,96.42,5466.0,87.929,87.9381,87.8834,87.9017,5466.0
2020-08-06 14:50:00,96.44,96.46,96.35,96.38,10412.0,87.9199,87.9381,87.8378,87.8652,10412.0
2020-08-06 14:55:00,96.36,96.37,96.31,96.34,4115.0,87.847,87.8561,87.8014,87.8287,4115.0
2020-08-06 15:00:00,96.34,96.43,96.29,96.3,5741.0,87.8287,87.9108,87.7831,87.7923,5741.0
2020-08-06 15:05:00,96.31,96.37,96.3,96.36,6045.0,87.8014,87.8561,87.7923,87.847,6045.0
2020-08-06 15:10:00,96.36,96.37,96.23,96.31,6745.0,87.847,87.8561,87.7284,87.8014,6745.0
2020-08-06 15:15:00,96.33,96.47,96.32,96.47,6851.0,87.8196,87.9472,87.8105,87.9472,6851.0
2020-08-06 15:20:00,96.45,96.48,96.31,96.31,4364.0,87.929,87.9564,87.8014,87.8014,4364.0
2020-08-06 15:25:00,96.3,96.35,96.27,96.34,8208.0,87.7923,87.8378,87.7649,87.8287,8208.0
2020-08-06 15:30:00,96.36,96.5,96.36,96.44,10199.0,87.847,87.9746,87.847,87.9199,10199.0
2020-08-06 15:35:00,96.43,96.49,96.41,96.46,13597.0,87.9108,87.9655,87.8925,87.9381,13597.0
2020-08-06 15:40:00,96.45,96.46,96.34,96.38,16078.0,87.929,87.9381,87.8287,87.8652,16078.0
2020-08-06 15:45:00,96.37,96.4,96.29,96.29,19691.0,87.8561,87.8834,87.7831,87.7831,19691.0
2020-08-06 15:50:00,96.23,96.41,96.2,96.41,25585.0,87.7284,87.8925,87.7011,87.8925,25585.0
2020-08-06 15:55:00,96.42,96.54,96.23,96.5,66746.0,87.9017,88.0111,87.7284,87.9746,66746.0
2020-08-07 09:30:00,96.64,96.79,96.4,96.56,22310.0,88.1022,88.239,87.8834,88.0293,22310.0
2020-08-07 09:35:00,96.58,96.72,96.31,96.33,5115.0,88.0475,88.1752,87.8014,87.8196,5115.0
2020-08-07 09:40:00,96.3,96.33,96.09,96.19,3655.0,87.7923,87.8196,87.6008,87.692,3655.0
2020-08-07 09:45:00,96.28,96.46,96.18,96.43,5885.0,87.774,87.9381,87.6829,87.9108,5885.0
2020-08-07 09:50:00,96.39,96.48,96.25,96.25,9200.0,87.8743,87.9564,87.7467,87.7467,9200.0
2020-08-07 09:55:00,96.25,96.41,96.17,96.29,5975.0,87.7467,87.8925,87.6737,87.7831,5975.0
2020-08-07 10:00:00,96.28,96.47,96.22,96.36,6670.0,87.774,87.9472,87.7193,87.847,6670.0
2020-08-07 10:05:00,96.4,96.41,96.18,96.18,2717.0,87.8834,87.8925,87.6829,87.6829,2717.0
2020-08-07 10:10:00,96.21,96.28,96.19,96.27,11333.0,87.7102,87.774,87.692,87.7649,11333.0
2020-08-07 10:15:00,96.23,96.24,96.05,96.05,5420.0,87.7284,87.7376,87.5643,87.5643,5420.0
2020-08-07 10:20:00,96.05,96.09,95.96,96.06,3873.0,87.5643,87.6008,87.4823,87.5735,3873.0
2020-08-07 10:25:00,96.06,96.23,96.06,96.22,3694.0,87.5735,87.7284,87.5735,87.7193,3694.0
2020-08-07 10:30:00,96.23,96.38,96.2,96.24,5013.0,87.7284,87.8652,87.7011,87.7376,5013.0
2020-08-07 10:35:00,96.24,96.3,96.13,96.3,4301.0,87.7376,87.7923,87.6373,87.7923,4301.0
2020-08-07 10:40:00,96.33,96.35,96.25,96.34,4015.0,87.8196,87.8378,87.7467,87.8287,4015.0
2020-08-07 10:45:00,96.39,96.41,96.34,96.37,5006.0,87.8743,87.8925,87.8287,87.8561,5006.0
2020-08-07 10:50:00,96.37,96.43,96.24,96.3,7816.0,87.8561,87.9108,87.7376,87.7923,7816.0
2020-08-07 10:55:00,96.31,96.35,96.09,96.18,9514.0,87.8014,87.8378,87.6008,87.6829,9514.0
2020-08-07 11:00:00,96.2,96.31,96.2,96.23,5375.0,87.7011,87.8014,87.7011,87.7284,5375.0
2020-08-07 11:05:00,96.25,96.44,96.24,96.38,4399.0,87.7467,87.9199,87.7376,87.8652,4399.0
2020-08-07 11:10:00,96.36,96.44,96.23,96.24,3998.0,87.847,87.9199,87.7284,87.7376,3998.0
2020-08-07 11:15:00,96.24,96.31,96.13,96.16,3361.0,87.7376,87.8014,87.6373,87.6646,3361.0
2020-08-07 11:20:00,96.15,96.29,96.15,96.27,5500.0,87.6555,87.7831,87.6555,87.7649,5500.0
2020-08-07 11:25:00,96.26,96.3,96.22,96.3,6434.0,87.7558,87.7923,87.7193,87.7923,6434.0
2020-08-07 11:30:00,96.27,96.42,96.27,96.4,3159.0,87.7649,87.9017,87.7649,87.8834,3159.0
2020-08-07 11:35:00,96.42,96.58,96.41,96.47,7909.0,87.9017,88.0475,87.8925,87.9472,7909.0
2020-08-07 11:40:00,96.51,96.53,96.44,96.45,5673.0,87.9837,88.0019,87.9199,87.929,5673.0
2020-08-07 11:45:00,96.45,96.45,96.27,96.41,9888.0,87.929,87.929,87.7649,87.8925,9888.0
2020-08-07 11:50:00,96.39,96.55,96.3,96.37,9318.0,87.8743,88.0202,87.7923,87.8561,9318.0
2020-08-07 11:55:00,96.39,96.4,96.31,96.31,1800.0,87.8743,87.8834,87.8014,87.8014,1800.0
2020-08-07 12:00:00,96.27,96.39,96.22,96.32,5176.0,87.7649,87.8743,87.7193,87.8105,5176.0
2020-08-07 12:05:00,96.38,96.45,96.37,96.4,4408.0,87.8652,87.929,87.8561,87.8834,4408.0
2020-08-07 12:10:00,96.39,96.46,96.39,96.41,3651.0,87.8743,87.9381,87.8743,87.8925,3651.0
2020-08-07 12:15:00,96.4,96.4,96.25,96.29,8121.0,87.8834,87.8834,87.7467,87.7831,8121.0
2020-08-07 12:20:00,96.28,96.45,96.28,96.42,5814.0,87.774,87.929,87.774,87.9017,5814.0
2020-08-07 12:25:00,96.46,96.54,96.39,96.54,6641.0,87.9381,88.0111,87.8743,88.0111,6641.0
2020-08-07 12:30:00,96.52,96.6,96.52,96.59,8435.0,87.9928,88.0658,87.9928,88.0566,8435.0
2020-08-07 12:35:00,96.6,96.76,96.59,96.76,40781.0,88.0658,88.2116,88.0566,88.2116,40781.0
2020-08-07 12:40:00,96.73,96.85,96.67,96.84,6218.0,88.1843,88.2937,88.1296,88.2845,6218.0
2020-08-07 12:45:00,96.88,96.96,96.87,96.96,12234.0,88.321,88.3939,88.3119,88.3939,12234.0
2020-08-07 12:50:00,96.96,97.0,96.88,96.91,14692.0,88.3939,88.4304,88.321,88.3484,14692.0
2020-08-07 12:55:00,96.92,96.95,96.85,96.94,6456.0,88.3575,88.3848,88.2937,88.3757,6456.0
2020-08-07 13:00:00,96.94,97.11,96.93,97.1,6970.0,88.3757,88.5307,88.3666,88.5216,6970.0
2020-08-07 13:05:00,97.13,97.14,96.88,96.96,5125.0,88.5489,88.558,88.321,88.3939,5125.0
2020-08-07 13:10:00,96.99,97.22,96.93,97.22,6102.0,88.4213,88.631,88.3666,88.631,6102.0
2020-08-07 13:15:00,97.24,97.38,97.24,97.29,4529.0,88.6492,88.7768,88.6492,88.6948,4529.0
2020-08-07 13:20:00,97.3,97.33,97.22,97.31,6563.0,88.7039,88.7313,88.631,88.713,6563.0
2020-08-07 13:25:00,97.33,97.45,97.33,97.43,6813.0,88.7313,88.8407,88.7313,88.8224,6813.0
2020-08-07 13:30:00,97.44,97.51,97.4,97.51,8664.0,88.8315,88.8954,88.7951,88.8954,8664.0
2020-08-07 13:35:00,97.51,97.74,97.51,97.54,25761.0,88.8954,89.105,88.8954,88.9227,25761.0
2020-08-07 13:40:00,97.56,97.69,97.55,97.64,5985.0,88.9409,89.0595,88.9318,89.0139,5985.0
2020-08-07 13:45:00,97.69,97.71,97.5,97.5,7483.0,89.0595,89.0777,88.8862,88.8862,7483.0
2020-08-07 13:50:00,97.49,97.5,97.36,97.49,6208.0,88.8771,88.8862,88.7586,88.8771,6208.0
2020-08-07 13:55:00,97.54,97.58,97.38,97.42,6233.0,88.9227,88.9592,88.7768,88.8133,6233.0
2020-08-07 14:00:00,97.45,97.56,97.41,97.41,10139.0,88.8407,88.9409,88.8042,88.8042,10139.0
2020-08-07 14:05:00,97.48,97.48,97.23,97.27,15607.0,88.868,88.868,88.6401,88.6766,15607.0
2020-08-07 14:10:00,97.31,97.49,97.26,97.44,4198.0,88.713,88.8771,88.6674,88.8315,4198.0
2020-08-07 14:15:00,97.41,97.46,97.33,97.34,4995.0,88.8042,88.8498,88.7313,88.7404,4995.0
2020-08-07 14:20:00,97.34,97.43,97.28,97.33,4596.0,88.7404,88.8224,88.6857,88.7313,4596.0
2020-08-07 14:25:00,97.3,97.31,97.23,97.24,5640.0,88.7039,88.713,88.6401,88.6492,5640.0
2020-08-07 14:30:00,97.22,97.49,97.19,97.49,10962.0,88.631,88.8771,88.6036,88.8771,10962.0
2020-08-07 14:35:00,97.45,97.51,97.39,97.48,5231.0,88.8407,88.8954,88.786,88.868,5231.0
2020-08-07 14:40:00,97.47,97.48,97.33,97.43,6563.0,88.8589,88.868,88.7313,88.8224,6563.0
2020-08-07 14:45:00,97.44,97.59,97.4,97.49,4964.0,88.8315,88.9683,88.7951,88.8771,4964.0
2020-08-07 14:50:00,97.47,97.52,97.39,97.4,6006.0,88.8589,88.9045,88.786,88.7951,6006.0
2020-08-07 14:55:00,97.38,97.48,97.38,97.44,7961.0,88.7768,88.868,88.7768,88.8315,7961.0
2020-08-07 15:00:00,97.36,97.53,97.34,97.48,7539.0,88.7586,88.9136,88.7404,88.868,7539.0
2020-08-07 15:05:00,97.46,97.56,97.43,97.53,4074.0,88.8498,88.9409,88.8224,88.9136,4074.0
2020-08-07 15:10:00,97.49,97.49,97.27,97.36,13727.0,88.8771,88.8771,88.6766,88.7586,13727.0
2020-08-07 15:15:00,97.37,97.62,97.37,97.62,13191.0,88.7677,88.9956,88.7677,88.9956,13191.0
2020-08-07 15:20:00,97.61,97.62,97.44,97.44,7200.0,88.9865,88.9956,88.8315,88.8315,7200.0
2020-08-07 15:25:00,97.43,97.54,97.4,97.46,11453.0,88.8224,88.9227,88.7951,88.8498,11453.0
2020-08-07 15:30:00,97.46,97.62,97.42,97.56,11851.0,88.8498,88.9956,88.8133,88.9409,11851.0
2020-08-07 15:35:00,97.55,97.56,97.43,97.48,12657.0,88.9318,88.9409,88.8224,88.868,12657.0
2020-08-07 15:40:00,97.52,97.65,97.48,97.64,14567.0,88.9045,89.023,88.868,89.0139,14567.0
2020-08-07 15:45:00,97.66,97.79,97.63,97.77,18455.0,89.0321,89.1506,89.0048,89.1324,18455.0
2020-08-07 15:50:00,97.8,97.85,97.69,97.74,31289.0,89.1597,89.2053,89.0595,89.105,31289.0
2020-08-07 15:55:00,97.73,97.83,97.64,97.77,52375.0,89.0959,89.1871,89.0139,89.1324,52375.0
2020-08-10 09:30:00,97.92,98.12,97.79,98.12,13635.0,89.2691,89.4515,89.1506,89.4515,13635.0
2020-08-10 09:35:00,98.18,98.2,97.58,97.58,8529.0,89.5062,89.5244,88.9592,88.9592,8529.0
2020-08-10 09:40:00,97.67,98.03,97.67,98.0,4636.0,89.0412,89.3694,89.0412,89.3421,4636.0
2020-08-10 09:45:00,97.97,98.06,97.84,98.02,8815.0,89.3147,89.3968,89.1962,89.3603,8815.0
2020-08-10 09:50:00,98.01,98.08,97.92,97.95,10989.0,89.3512,89.415,89.2691,89.2965,10989.0
2020-08-10 09:55:00,97.96,98.1,97.91,98.01,6390.0,89.3056,89.4332,89.26,89.3512,6390.0
2020-08-10 10:00:00,98.06,98.15,97.92,98.11,4811.0,89.3968,89.4788,89.2691,89.4424,4811.0
2020-08-10 10:05:00,98.13,98.35,98.12,98.31,6654.0,89.4606,89.6611,89.4515,89.6247,6654.0
2020-08-10 10:10:00,98.34,98.44,98.33,98.43,7205.0,89.652,89.7432,89.6429,89.7341,7205.0
2020-08-10 10:15:00,98.42,98.59,98.41,98.59,6546.0,89.725,89.8799,89.7158,89.8799,6546.0
2020-08-10 10:20:00,98.63,98.78,98.62,98.76,5836.0,89.9164,90.0532,89.9073,90.0349,5836.0
2020-08-10 10:25:00,98.77,98.96,98.71,98.87,5474.0,90.044,90.2173,89.9893,90.1352,5474.0
2020-08-10 10:30:00,98.93,99.08,98.9,99.08,18416.0,90.1899,90.3267,90.1626,90.3267,18416.0
2020-08-10 10:35:00,99.12,99.26,99.01,99.25,11206.0,90.3631,90.4908,90.2628,90.4816,11206.0
2020-08-10 10:40:00,99.29,99.4,99.15,99.35,10194.0,90.5181,90.6184,90.3905,90.5728,10194.0
2020-08-10 10:45:00,99.32,99.39,99.21,99.31,10420.0,90.5455,90.6093,90.4452,90.5363,10420.0
2020-08-10 10:50:00,99.29,99.32,99.16,99.31,9877.0,90.5181,90.5455,90.3996,90.5363,9877.0
2020-08-10 10:55:00,99.32,99.44,99.12,99.17,7472.0,90.5455,90.6548,90.3631,90.4087,7472.0
2020-08-10 11:00:00,99.17,99.31,99.16,99.16,10413.0,90.4087,90.5363,90.3996,90.3996,10413.0
2020-08-10 11:05:00,99.12,99.12,98.93,98.99,7863.0,90.3631,90.3631,90.1899,90.2446,7863.0
2020-08-10 11:10:00,99.0,99.16,98.92,99.12,8996.0,90.2537,90.3996,90.1808,90.3631,8996.0
2020-08-10 11:15:00,99.15,99.25,99.06,99.24,8309.0,90.3905,90.4816,90.3084,90.4725,8309.0
2020-08-10 11:20:00,99.23,99.23,99.02,99.09,8209.0,90.4634,90.4634,90.272,90.3358,8209.0
2020-08-10 11:25:00,99.1,99.15,99.04,99.12,10739.0,90.3449,90.3905,90.2902,90.3631,10739.0
2020-08-10 11:30:00,99.12,99.4,99.11,99.4,22249.0,90.3631,90.6184,90.354,90.6184,22249.0
2020-08-10 11:35:00,99.4,99.48,99.35,99.37,5122.0,90.6184,90.6913,90.5728,90.591,5122.0
2020-08-10 11:40:00,99.42,99.47,99.28,99.47,6929.0,90.6366,90.6822,90.509,90.6822,6929.0
2020-08-10 11:45:00,99.47,99.48,99.35,99.36,9645.0,90.6822,90.6913,90.5728,90.5819,9645.0
2020-08-10 11:50:00,99.36,99.39,99.31,99.35,6887.0,90.5819,90.6093,90.5363,90.5728,6887.0
2020-08-10 11:55:00,99.36,99.36,99.26,99.36,10740.0,90.5819,90.5819,90.4908,90.5819,10740.0
2020-08-10 12:00:00,99.38,99.4,99.29,99.32,9626.0,90.6002,90.6184,90.5181,90.5455,9626.0
2020-08-10 12:05:00,99.32,99.4,99.24,99.25,6564.0,90.5455,90.6184,90.4725,90.4816,6564.0
2020-08-10 12:10:00,99.23,99.4,99.22,99.36,4831.0,90.4634,90.6184,90.4543,90.5819,4831.0
2020-08-10 12:15:00,99.37,99.38,99.33,99.35,5410.0,90.591,90.6002,90.5546,90.5728,5410.0
2020-08-10 12:20:00,99.36,99.43,99.33,99.33,6972.0,90.5819,90.6457,90.5546,90.5546,6972.0
2020-08-10 12:25:00,99.36,99.47,99.26,99.31,6579.0,90.5819,90.6822,90.4908,90.5363,6579.0
2020-08-10 12:30:00,99.32,99.4,99.3,99.38,4146.0,90.5455,90.6184,90.5272,90.6002,4146.0
2020-08-10 12:35:00,99.42,99.42,99.26,99.29,4720.0,90.6366,90.6366,90.4908,90.5181,4720.0
2020-08-10 12:40:00,99.28,99.35,99.24,99.26,11719.0,90.509,90.5728,90.4725,90.4908,11719.0
2020-08-10 12:45:00,99.27,99.27,99.04,99.04,5136.0,90.4999,90.4999,90.2902,90.2902,5136.0
2020-08-10 12:50:00,99.06,99.07,98.93,98.93,5151.0,90.3084,90.3175,90.1899,90.1899,5151.0
2020-08-10 12:55:00,98.93,99.06,98.93,98.99,4874.0,90.1899,90.3084,90.1899,90.2446,4874.0
2020-08-10 13:00:00,99.01,99.14,99.0,99.12,5223.0,90.2628,90.3814,90.2537,90.3631,5223.0
2020-08-10 13:05:00,99.1,99.1,98.84,98.84,9331.0,90.3449,90.3449,90.1079,90.1079,9331.0
2020-08-10 13:10:00,98.81,98.96,98.81,98.88,6731.0,90.0805,90.2173,90.0805,90.1443,6731.0
2020-08-10 13:15:00,98.9,99.0,98.89,98.92,5327.0,90.1626,90.2537,90.1534,90.1808,5327.0
2020-08-10 13:20:00,98.95,98.99,98.88,98.92,6796.0,90.2081,90.2446,90.1443,90.1808,6796.0
2020-08-10 13:25:00,98.92,98.92,98.8,98.85,8529.0,90.1808,90.1808,90.0714,90.117,8529.0
2020-08-10 13:30:00,98.88,99.03,98.88,98.99,12398.0,90.1443,90.2811,90.1443,90.2446,12398.0
2020-08-10 13:35:00,98.99,99.05,98.96,99.04,6419.0,90.2446,90.2993,90.2173,90.2902,6419.0
2020-08-10 13:40:00,99.07,99.14,99.04,99.04,14034.0,90.3175,90.3814,90.2902,90.2902,14034.0
2020-08-10 13:45:00,99.04,99.26,99.03,99.23,5863.0,90.2902,90.4908,90.2811,90.4634,5863.0
2020-08-10 13:50:00,99.25,99.34,99.2,99.3,7943.0,90.4816,90.5637,90.4361,90.5272,7943.0
2020-08-10 13:55:00,99.3,99.43,99.26,99.39,16835.0,90.5272,90.6457,90.4908,90.6093,16835.0
2020-08-10 14:00:00,99.4,99.49,99.37,99.38,15288.0,90.6184,90.7004,90.591,90.6002,15288.0
2020-08-10 14:05:00,99.39,99.55,99.38,99.48,19873.0,90.6093,90.7551,90.6002,90.6913,19873.0
2020-08-10 14:10:00,99.44,99.6,99.44,99.56,7720.0,90.6548,90.8007,90.6548,90.7642,7720.0
2020-08-10 14:15:00,99.58,99.64,99.48,99.64,10388.0,90.7825,90.8372,90.6913,90.8372,10388.0
2020-08-10 14:20:00,99.64,99.68,99.55,99.63,9708.0,90.8372,90.8736,90.7551,90.8281,9708.0
2020-08-10 14:25:00,99.62,99.95,99.62,99.94,30572.0,90.8189,91.1198,90.8189,91.1107,30572.0
2020-08-10 14:30:00,99.92,99.92,99.74,99.83,8427.0,91.0924,91.0924,90.9283,91.0104,8427.0
2020-08-10 14:35:00,99.89,99.91,99.73,99.78,18356.0,91.0651,91.0833,90.9192,90.9648,18356.0
2020-08-10 14:40:00,99.75,99.76,99.6,99.68,16281.0,90.9375,90.9466,90.8007,90.8736,16281.0
2020-08-10 14:45:00,99.66,99.83,99.64,99.79,7940.0,90.8554,91.0104,90.8372,90.9739,7940.0
2020-08-10 14:50:00,99.8,99.8,99.69,99.77,6391.0,90.983,90.983,90.8828,90.9557,6391.0
2020-08-10 14:55:00,99.77,99.81,99.74,99.77,10353.0,90.9557,90.9922,90.9283,90.9557,10353.0
2020-08-10 15:00:00,99.77,99.85,99.76,99.81,14298.0,90.9557,91.0286,90.9466,90.9922,14298.0
2020-08-10 15:05:00,99.81,99.96,99.8,99.94,12465.0,90.9922,91.1289,90.983,91.1107,12465.0
2020-08-10 15:10:00,99.94,99.94,99.8,99.87,10893.0,91.1107,91.1107,90.983,91.0469,10893.0
2020-08-10 15:15:00,99.88,99.88,99.69,99.77,14495.0,91.056,91.056,90.8828,90.9557,14495.0
2020-08-10 15:20:00,99.76,99.87,99.73,99.83,9664.0,90.9466,91.0469,90.9192,91.0104,9664.0
2020-08-10 15:25:00,99.84,99.84,99.77,99.79,9597.0,91.0195,91.0195,90.9557,90.9739,9597.0
2020-08-10 15:30:00,99.79,99.8,99.72,99.78,14148.0,90.9739,90.983,90.9101,90.9648,14148.0
2020-08-10 15:35:00,99.78,99.81,99.63,99.63,18327.0,90.9648,90.9922,90.8281,90.8281,18327.0
2020-08-10 15:40:00,99.65,99.83,99.64,99.77,25453.0,90.8463,91.0104,90.8372,90.9557,25453.0
2020-08-10 15:45:00,99.77,99.81,99.6,99.6,39870.0,90.9557,90.9922,90.8007,90.8007,39870.0
2020-08-10 15:50:00,99.56,99.83,99.55,99.8,70372.0,90.7642,91.0104,90.7551,90.983,70372.0
2020-08-10 15:55:00,99.79,99.92,99.68,99.73,145374.0,90.9739,91.0924,90.8736,90.9192,145374.0
2020-08-11 09:30:00,100.31,101.81,100.28,101.52,57364.0,91.448,92.8155,91.4206,92.5511,57364.0
2020-08-11 09:35:00,101.5,101.93,101.43,101.86,15933.0,92.5329,92.9249,92.469,92.8611,15933.0
2020-08-11 09:40:00,101.91,102.36,101.8,102.32,18762.0,92.9066,93.3169,92.8064,93.2804,18762.0
2020-08-11 09:45:00,102.26,102.32,101.79,101.97,49292.0,93.2257,93.2804,92.7972,92.9613,49292.0
2020-08-11 09:50:00,101.9,102.12,101.66,101.96,17075.0,92.8975,93.0981,92.6787,92.9522,17075.0
2020-08-11 09:55:00,102.02,102.26,102.0,102.14,22495.0,93.0069,93.2257,92.9887,93.1163,22495.0
2020-08-11 10:00:00,102.14,102.65,102.08,102.51,42669.0,93.1163,93.5813,93.0616,93.4536,42669.0
2020-08-11 10:05:00,102.46,102.51,102.16,102.42,23125.0,93.408,93.4536,93.1345,93.3716,23125.0
2020-08-11 10:10:00,102.47,102.54,102.03,102.19,13604.0,93.4172,93.481,93.016,93.1619,13604.0
2020-08-11 10:15:00,102.17,102.29,102.08,102.21,20779.0,93.1437,93.2531,93.0616,93.1801,20779.0
2020-08-11 10:20:00,102.14,102.15,101.82,102.04,16680.0,93.1163,93.1254,92.8246,93.0251,16680.0
2020-08-11 10:25:00,102.0,102.11,101.91,102.09,9475.0,92.9887,93.089,92.9066,93.0707,9475.0
2020-08-11 10:30:00,102.08,102.1,101.93,102.02,10731.0,93.0616,93.0798,92.9249,93.0069,10731.0
2020-08-11 10:35:00,102.05,102.37,102.04,102.34,8682.0,93.0343,93.326,93.0251,93.2986,8682.0
2020-08-11 10:40:00,102.3,102.58,102.19,102.22,8811.0,93.2622,93.5174,93.1619,93.1892,8811.0
2020-08-11 10:45:00,102.27,102.38,102.11,102.11,10643.0,93.2348,93.3351,93.089,93.089,10643.0
2020-08-11 10:50:00,102.1,102.37,102.1,102.24,10355.0,93.0798,93.326,93.0798,93.2075,10355.0
2020-08-11 10:55:00,102.27,102.4,102.27,102.35,7216.0,93.2348,93.3533,93.2348,93.3078,7216.0
2020-08-11 11:00:00,102.36,102.39,102.03,102.09,12237.0,93.3169,93.3442,93.016,93.0707,12237.0
2020-08-11 11:05:00,102.08,102.47,102.08,102.43,7899.0,93.0616,93.4172,93.0616,93.3807,7899.0
2020-08-11 11:10:00,102.53,102.63,102.39,102.47,11555.0,93.4719,93.563,93.3442,93.4172,11555.0
2020-08-11 11:15:00,102.5,102.8,102.5,102.7,18505.0,93.4445,93.718,93.4445,93.6268,18505.0
2020-08-11 11:20:00,102.7,102.79,102.55,102.64,15029.0,93.6268,93.7089,93.4901,93.5721,15029.0
2020-08-11 11:25:00,102.64,102.67,102.4,102.41,12475.0,93.5721,93.5995,93.3533,93.3625,12475.0
2020-08-11 11:30:00,102.41,102.52,102.32,102.41,9752.0,93.3625,93.4627,93.2804,93.3625,9752.0
2020-08-11 11:35:00,102.43,102.47,102.33,102.45,28004.0,93.3807,93.4172,93.2895,93.3989,28004.0
2020-08-11 11:40:00,102.47,102.58,102.33,102.5,18124.0,93.4172,93.5174,93.2895,93.4445,18124.0
2020-08-11 11:45:00,102.51,102.59,102.46,102.51,18588.0,93.4536,93.5266,93.408,93.4536,18588.0
2020-08-11 11:50:00,102.51,102.59,102.5,102.54,15980.0,93.4536,93.5266,93.4445,93.481,15980.0
2020-08-11 11:55:00,102.51,102.66,102.5,102.66,10991.0,93.4536,93.5904,93.4445,93.5904,10991.0
2020-08-11 12:00:00,102.68,102.68,102.5,102.55,24191.0,93.6086,93.6086,93.4445,93.4901,24191.0
2020-08-11 12:05:00,102.54,102.62,102.47,102.53,18827.0,93.481,93.5539,93.4172,93.4719,18827.0
2020-08-11 12:10:00,102.56,102.63,102.55,102.59,22569.0,93.4992,93.563,93.4901,93.5266,22569.0
2020-08-11 12:15:00,102.58,102.81,102.57,102.8,28025.0,93.5174,93.7271,93.5083,93.718,28025.0
2020-08-11 12:20:00,102.81,102.86,102.7,102.79,22982.0,93.7271,93.7727,93.6268,93.7089,22982.0
2020-08-11 12:25:00,102.8,102.92,102.76,102.91,9904.0,93.718,93.8274,93.6815,93.8183,9904.0
2020-08-11 12:30:00,102.92,102.96,102.84,102.86,18784.0,93.8274,93.8639,93.7545,93.7727,18784.0
2020-08-11 12:35:00,102.86,102.88,102.76,102.88,20068.0,93.7727,93.7909,93.6815,93.7909,20068.0
2020-08-11 12:40:00,102.87,102.9,102.69,102.8,13499.0,93.7818,93.8092,93.6177,93.718,13499.0
2020-08-11 12:45:00,102.8,102.89,102.72,102.85,9302.0,93.718,93.8001,93.6451,93.7636,9302.0
2020-08-11 12:50:00,102.86,102.9,102.68,102.8,24970.0,93.7727,93.8092,93.6086,93.718,24970.0
2020-08-11 12:55:00,102.8,102.9,102.72,102.84,32524.0,93.718,93.8092,93.6451,93.7545,32524.0
2020-08-11 13:00:00,102.84,102.92,102.84,102.89,24691.0,93.7545,93.8274,93.7545,93.8001,24691.0
2020-08-11 13:05:00,102.88,102.89,102.73,102.8,29444.0,93.7909,93.8001,93.6542,93.718,29444.0
2020-08-11 13:10:00,102.83,102.93,102.81,102.89,7381.0,93.7454,93.8365,93.7271,93.8001,7381.0
2020-08-11 13:15:00,102.89,103.04,102.87,103.04,13417.0,93.8001,93.9368,93.7818,93.9368,13417.0
2020-08-11 13:20:00,103.03,103.27,103.03,103.27,31493.0,93.9277,94.1465,93.9277,94.1465,31493.0
2020-08-11 13:25:00,103.26,103.34,103.17,103.23,11347.0,94.1374,94.2103,94.0553,94.11,11347.0
2020-08-11 13:30:00,103.23,103.42,103.15,103.15,6714.0,94.11,94.2832,94.0371,94.0371,6714.0
2020-08-11 13:35:00,103.14,103.43,103.07,103.19,29402.0,94.028,94.2923,93.9642,94.0736,29402.0
2020-08-11 13:40:00,103.18,103.28,103.11,103.26,10373.0,94.0644,94.1556,94.0006,94.1374,10373.0
2020-08-11 13:45:00,103.27,103.27,103.06,103.19,8409.0,94.1465,94.1465,93.955,94.0736,8409.0
2020-08-11 13:50:00,103.23,103.24,103.19,103.23,10815.0,94.11,94.1191,94.0736,94.11,10815.0
2020-08-11 13:55:00,103.21,103.36,103.2,103.32,12757.0,94.0918,94.2285,94.0827,94.1921,12757.0
2020-08-11 14:00:00,103.33,103.56,103.33,103.51,19891.0,94.2012,94.4109,94.2012,94.3653,19891.0
2020-08-11 14:05:00,103.5,103.52,103.36,103.48,11007.0,94.3562,94.3744,94.2285,94.3379,11007.0
2020-08-11 14:10:00,103.45,103.52,103.41,103.5,7881.0,94.3106,94.3744,94.2741,94.3562,7881.0
2020-08-11 14:15:00,103.52,103.64,103.48,103.49,16438.0,94.3744,94.4838,94.3379,94.347,16438.0
2020-08-11 14:20:00,103.49,103.55,103.26,103.26,22803.0,94.347,94.4017,94.1374,94.1374,22803.0
2020-08-11 14:25:00,103.26,103.49,103.26,103.46,29388.0,94.1374,94.347,94.1374,94.3197,29388.0
2020-08-11 14:30:00,103.47,103.73,103.44,103.48,40538.0,94.3288,94.5658,94.3015,94.3379,40538.0
2020-08-11 14:35:00,103.46,103.55,103.29,103.45,19076.0,94.3197,94.4017,94.1647,94.3106,19076.0
2020-08-11 14:40:00,103.45,103.71,103.43,103.58,73506.0,94.3106,94.5476,94.2923,94.4291,73506.0
2020-08-11 14:45:00,103.53,103.57,103.36,103.4,27618.0,94.3835,94.42,94.2285,94.265,27618.0
2020-08-11 14:50:00,103.37,103.44,103.22,103.4,20609.0,94.2376,94.3015,94.1009,94.265,20609.0
2020-08-11 14:55:00,103.42,103.57,103.37,103.49,21927.0,94.2832,94.42,94.2376,94.347,21927.0
2020-08-11 15:00:00,103.52,103.55,103.08,103.13,34156.0,94.3744,94.4017,93.9733,94.0189,34156.0
2020-08-11 15:05:00,103.16,103.25,103.1,103.2,21139.0,94.0462,94.1283,93.9915,94.0827,21139.0
2020-08-11 15:10:00,103.19,103.37,103.1,103.1,38615.0,94.0736,94.2376,93.9915,93.9915,38615.0
2020-08-11 15:15:00,103.1,103.13,102.28,102.4,52638.0,93.9915,94.0189,93.2439,93.3533,52638.0
2020-08-11 15:20:00,102.41,102.67,102.34,102.42,27262.0,93.3625,93.5995,93.2986,93.3716,27262.0
2020-08-11 15:25:00,102.45,102.93,102.45,102.81,41474.0,93.3989,93.8365,93.3989,93.7271,41474.0
2020-08-11 15:30:00,102.81,102.81,102.35,102.4,32054.0,93.7271,93.7271,93.3078,93.3533,32054.0
2020-08-11 15:35:00,102.41,102.57,102.37,102.55,27463.0,93.3625,93.5083,93.326,93.4901,27463.0
2020-08-11 15:40:00,102.61,102.75,102.5,102.69,40104.0,93.5448,93.6724,93.4445,93.6177,40104.0
2020-08-11 15:45:00,102.67,102.68,102.4,102.52,72890.0,93.5995,93.6086,93.3533,93.4627,72890.0
2020-08-11 15:50:00,102.51,102.51,102.01,102.16,71750.0,93.4536,93.4536,92.9978,93.1345,71750.0
2020-08-11 15:55:00,102.17,102.37,102.0,102.12,91988.0,93.1437,93.326,92.9887,93.0981,91988.0
2020-08-12 09:30:00,103.33,103.45,102.98,103.03,63664.0,94.2012,94.3106,93.8821,93.9277,63664.0
2020-08-12 09:35:00,102.86,103.1,102.68,102.77,17705.0,93.7727,93.9915,93.6086,93.6907,17705.0
2020-08-12 09:40:00,102.76,103.14,102.74,103.12,16318.0,93.6815,94.028,93.6633,94.0097,16318.0
2020-08-12 09:45:00,103.21,103.21,102.59,102.63,25107.0,94.0918,94.0918,93.5266,93.563,25107.0
2020-08-12 09:50:00,102.61,102.62,102.32,102.32,28651.0,93.5448,93.5539,93.2804,93.2804,28651.0
2020-08-12 09:55:00,102.4,102.52,102.26,102.28,38236.0,93.3533,93.4627,93.2257,93.2439,38236.0
2020-08-12 10:00:00,102.31,102.31,102.11,102.25,16404.0,93.2713,93.2713,93.089,93.2166,16404.0
2020-08-12 10:05:00,102.28,102.61,102.14,102.45,24326.0,93.2439,93.5448,93.1163,93.3989,24326.0
2020-08-12 10:10:00,102.48,102.56,102.45,102.54,9064.0,93.4263,93.4992,93.3989,93.481,9064.0
2020-08-12 10:15:00,102.6,102.92,102.6,102.83,12104.0,93.5357,93.8274,93.5357,93.7454,12104.0
2020-08-12 10:20:00,102.78,103.0,102.77,102.98,15007.0,93.6998,93.9003,93.6907,93.8821,15007.0
2020-08-12 10:25:00,102.99,103.06,102.81,103.0,12025.0,93.8912,93.955,93.7271,93.9003,12025.0
2020-08-12 10:30:00,103.05,103.05,102.84,102.95,25200.0,93.9459,93.9459,93.7545,93.8548,25200.0
2020-08-12 10:35:00,102.95,103.03,102.77,102.92,8563.0,93.8548,93.9277,93.6907,93.8274,8563.0
2020-08-12 10:40:00,102.94,103.01,102.77,102.77,11684.0,93.8456,93.9095,93.6907,93.6907,11684.0
2020-08-12 10:45:00,102.82,102.98,102.67,102.71,118248.0,93.7362,93.8821,93.5995,93.636,118248.0
2020-08-12 10:50:00,102.74,102.92,102.6,102.73,115298.0,93.6633,93.8274,93.5357,93.6542,115298.0
2020-08-12 10:55:00,102.75,102.96,102.73,102.86,34809.0,93.6724,93.8639,93.6542,93.7727,34809.0
2020-08-12 11:00:00,102.86,102.93,102.7,102.75,72754.0,93.7727,93.8365,93.6268,93.6724,72754.0
2020-08-12 11:05:00,102.78,102.85,102.53,102.64,32207.0,93.6998,93.7636,93.4719,93.5721,32207.0
2020-08-12 11:10:00,102.64,102.85,102.63,102.71,9920.0,93.5721,93.7636,93.563,93.636,9920.0
2020-08-12 11:15:00,102.72,102.82,102.68,102.77,17255.0,93.6451,93.7362,93.6086,93.6907,17255.0
2020-08-12 11:20:00,102.74,102.81,102.42,102.55,81225.0,93.6633,93.7271,93.3716,93.4901,81225.0
2020-08-12 11:25:00,102.54,102.81,102.37,102.8,32049.0,93.481,93.7271,93.326,93.718,32049.0
2020-08-12 11:30:00,102.81,103.0,102.81,102.96,16307.0,93.7271,93.9003,93.7271,93.8639,16307.0
2020-08-12 11:35:00,102.97,102.99,102.78,102.83,9508.0,93.873,93.8912,93.6998,93.7454,9508.0
2020-08-12 11:40:00,102.83,102.83,102.68,102.7,5497.0,93.7454,93.7454,93.6086,93.6268,5497.0
2020-08-12 11:45:00,102.71,102.77,102.39,102.42,85302.0,93.636,93.6907,93.3442,93.3716,85302.0
2020-08-12 11:50:00,102.41,102.48,102.18,102.41,43685.0,93.3625,93.4263,93.1528,93.3625,43685.0
2020-08-12 11:55:00,102.47,102.6,102.38,102.55,16077.0,93.4172,93.5357,93.3351,93.4901,16077.0
2020-08-12 12:00:00,102.55,102.79,102.53,102.79,10807.0,93.4901,93.7089,93.4719,93.7089,10807.0
2020-08-12 12:05:00,102.8,102.83,102.64,102.73,13229.0,93.718,93.7454,93.5721,93.6542,13229.0
2020-08-12 12:10:00,102.72,102.83,102.65,102.79,14490.0,93.6451,93.7454,93.5813,93.7089,14490.0
2020-08-12 12:15:00,102.8,102.98,102.77,102.97,10191.0,93.718,93.8821,93.6907,93.873,10191.0
2020-08-12 12:20:00,102.98,103.11,102.91,103.06,16889.0,93.8821,94.0006,93.8183,93.955,16889.0
2020-08-12 12:25:00,103.07,103.17,103.06,103.12,7265.0,93.9642,94.0553,93.955,94.0097,7265.0
2020-08-12 12:30:00,103.14,103.19,103.14,103.19,8479.0,94.028,94.0736,94.028,94.0736,8479.0
2020-08-12 12:35:00,103.18,103.27,103.17,103.23,11875.0,94.0644,94.1465,94.0553,94.11,11875.0
2020-08-12 12:40:00,103.24,103.32,103.21,103.32,10753.0,94.1191,94.1921,94.0918,94.1921,10753.0
2020-08-12 12:45:00,103.32,103.37,103.27,103.35,15934.0,94.1921,94.2376,94.1465,94.2194,15934.0
2020-08-12 12:50:00,103.34,103.34,103.1,103.13,44123.0,94.2103,94.2103,93.9915,94.0189,44123.0
2020-08-12 12:55:00,103.1,103.24,102.78,102.83,33736.0,93.9915,94.1191,93.6998,93.7454,33736.0
2020-08-12 13:00:00,102.82,102.96,102.75,102.83,10331.0,93.7362,93.8639,93.6724,93.7454,10331.0
2020-08-12 13:05:00,102.83,102.85,102.71,102.75,11300.0,93.7454,93.7636,93.636,93.6724,11300.0
2020-08-12 13:10:00,102.77,102.77,102.5,102.51,13747.0,93.6907,93.6907,93.4445,93.4536,13747.0
2020-08-12 13:15:00,102.48,102.65,102.45,102.53,6777.0,93.4263,93.5813,93.3989,93.4719,6777.0
2020-08-12 13:20:00,102.53,102.55,102.48,102.49,5345.0,93.4719,93.4901,93.4263,93.4354,5345.0
2020-08-12 13:25:00,102.48,102.51,102.38,102.51,5422.0,93.4263,93.4536,93.3351,93.4536,5422.0
2020-08-12 13:30:00,102.52,102.55,102.44,102.51,7323.0,93.4627,93.4901,93.3898,93.4536,7323.0
2020-08-12 13:35:00,102.49,102.53,102.43,102.45,4959.0,93.4354,93.4719,93.3807,93.3989,4959.0
2020-08-12 13:40:00,102.47,102.48,102.34,102.35,8132.0,93.4172,93.4263,93.2986,93.3078,8132.0
2020-08-12 13:45:00,102.38,102.38,102.18,102.25,13060.0,93.3351,93.3351,93.1528,93.2166,13060.0
2020-08-12 13:50:00,102.25,102.4,102.24,102.38,7867.0,93.2166,93.3533,93.2075,93.3351,7867.0
2020-08-12 13:55:00,102.36,102.44,102.26,102.31,7557.0,93.3169,93.3898,93.2257,93.2713,7557.0
2020-08-12 14:00:00,102.3,102.43,102.26,102.3,12960.0,93.2622,93.3807,93.2257,93.2622,12960.0
2020-08-12 14:05:00,102.28,102.34,102.26,102.28,10224.0,93.2439,93.2986,93.2257,93.2439,10224.0
2020-08-12 14:10:00,102.29,102.34,102.26,102.3,14424.0,93.2531,93.2986,93.2257,93.2622,14424.0
2020-08-12 14:15:00,102.31,102.43,102.31,102.42,12210.0,93.2713,93.3807,93.2713,93.3716,12210.0
2020-08-12 14:20:00,102.42,102.43,102.27,102.37,10455.0,93.3716,93.3807,93.2348,93.326,10455.0
2020-08-12 14:25:00,102.34,102.35,102.17,102.31,16887.0,93.2986,93.3078,93.1437,93.2713,16887.0
2020-08-12 14:30:00,102.33,102.42,102.28,102.34,16856.0,93.2895,93.3716,93.2439,93.2986,16856.0
2020-08-12 14:35:00,102.36,102.39,102.18,102.32,55659.0,93.3169,93.3442,93.1528,93.2804,55659.0
2020-08-12 14:40:00,102.31,102.48,102.3,102.37,47867.0,93.2713,93.4263,93.2622,93.326,47867.0
2020-08-12 14:45:00,102.38,102.53,102.36,102.52,18239.0,93.3351,93.4719,93.3169,93.4627,18239.0
2020-08-12 14:50:00,102.49,102.6,102.44,102.6,12085.0,93.4354,93.5357,93.3898,93.5357,12085.0
2020-08-12 14:55:00,102.56,102.72,102.56,102.64,24442.0,93.4992,93.6451,93.4992,93.5721,24442.0
2020-08-12 15:00:00,102.63,102.81,102.6,102.68,33534.0,93.563,93.7271,93.5357,93.6086,33534.0
2020-08-12 15:05:00,102.7,102.78,102.68,102.76,8727.0,93.6268,93.6998,93.6086,93.6815,8727.0
2020-08-12 15:10:00,102.76,102.88,102.74,102.88,7618.0,93.6815,93.7909,93.6633,93.7909,7618.0
2020-08-12 15:15:00,102.89,103.02,102.86,103.0,17768.0,93.8001,93.9186,93.7727,93.9003,17768.0
2020-08-12 15:20:00,103.0,103.21,103.0,103.18,35953.0,93.9003,94.0918,93.9003,94.0644,35953.0
2020-08-12 15:25:00,103.19,103.21,103.06,103.06,7985.0,94.0736,94.0918,93.955,93.955,7985.0
2020-08-12 15:30:00,103.02,103.07,102.96,103.02,29295.0,93.9186,93.9642,93.8639,93.9186,29295.0
2020-08-12 15:35:00,103.04,103.04,102.61,102.7,18581.0,93.9368,93.9368,93.5448,93.6268,18581.0
2020-08-12 15:40:00,102.68,102.92,102.66,102.9,38771.0,93.6086,93.8274,93.5904,93.8092,38771.0
2020-08-12 15:45:00,102.9,102.9,102.68,102.84,33432.0,93.8092,93.8092,93.6086,93.7545,33432.0
2020-08-12 15:50:00,102.8,102.8,102.56,102.6,35047.0,93.718,93.718,93.4992,93.5357,35047.0
2020-08-12 15:55:00,102.57,102.78,102.49,102.52,120500.0,93.5083,93.6998,93.4354,93.4627,120500.0
2020-08-13 09:30:00,101.03,101.19,100.78,100.8,40830.0,92.7673,92.9142,92.5377,92.5561,40830.0
2020-08-13 09:35:00,100.92,100.95,100.6,100.7,16035.0,92.6663,92.6938,92.3724,92.4643,16035.0
2020-08-13 09:40:00,100.67,101.26,100.64,101.21,18657.0,92.4367,92.9785,92.4092,92.9325,18657.0
2020-08-13 09:45:00,101.18,101.36,101.08,101.29,7841.0,92.905,93.0703,92.8132,93.006,7841.0
2020-08-13 09:50:00,101.26,101.64,101.26,101.44,12279.0,92.9785,93.3274,92.9785,93.1437,12279.0
2020-08-13 09:55:00,101.43,101.53,101.39,101.45,8468.0,93.1345,93.2264,93.0978,93.1529,8468.0
2020-08-13 10:00:00,101.44,101.82,101.42,101.8,11521.0,93.1437,93.4927,93.1254,93.4743,11521.0
2020-08-13 10:05:00,101.82,101.9,101.76,101.76,10849.0,93.4927,93.5661,93.4376,93.4376,10849.0
2020-08-13 10:10:00,101.75,101.79,101.65,101.66,10595.0,93.4284,93.4651,93.3366,93.3457,10595.0
2020-08-13 10:15:00,101.64,101.71,101.48,101.54,8220.0,93.3274,93.3916,93.1805,93.2356,8220.0
2020-08-13 10:20:00,101.52,101.54,101.15,101.16,12746.0,93.2172,93.2356,92.8774,92.8866,12746.0
2020-08-13 10:25:00,101.12,101.26,101.05,101.05,5350.0,92.8499,92.9785,92.7856,92.7856,5350.0
2020-08-13 10:30:00,101.09,101.38,101.02,101.38,9926.0,92.8224,93.0886,92.7581,93.0886,9926.0
2020-08-13 10:35:00,101.3,101.33,101.15,101.24,9339.0,93.0152,93.0427,92.8774,92.9601,9339.0
2020-08-13 10:40:00,101.26,101.3,101.2,101.26,8332.0,92.9785,93.0152,92.9234,92.9785,8332.0
2020-08-13 10:45:00,101.25,101.25,101.09,101.13,10831.0,92.9693,92.9693,92.8224,92.8591,10831.0
2020-08-13 10:50:00,101.11,101.38,101.09,101.37,8183.0,92.8407,93.0886,92.8224,93.0795,8183.0
2020-08-13 10:55:00,101.35,101.48,101.33,101.4,24378.0,93.0611,93.1805,93.0427,93.107,24378.0
2020-08-13 11:00:00,101.39,101.43,101.25,101.3,9119.0,93.0978,93.1345,92.9693,93.0152,9119.0
2020-08-13 11:05:00,101.26,101.45,101.25,101.41,8963.0,92.9785,93.1529,92.9693,93.1162,8963.0
2020-08-13 11:10:00,101.41,101.58,101.37,101.58,9528.0,93.1162,93.2723,93.0795,93.2723,9528.0
2020-08-13 11:15:00,101.58,101.7,101.58,101.65,6533.0,93.2723,93.3825,93.2723,93.3366,6533.0
2020-08-13 11:20:00,101.58,101.61,101.49,101.5,13471.0,93.2723,93.2998,93.1896,93.1988,13471.0
2020-08-13 11:25:00,101.5,101.56,101.43,101.49,12285.0,93.1988,93.2539,93.1345,93.1896,12285.0
2020-08-13 11:30:00,101.48,101.5,101.32,101.35,7054.0,93.1805,93.1988,93.0335,93.0611,7054.0
2020-08-13 11:35:00,101.36,101.43,101.36,101.41,6435.0,93.0703,93.1345,93.0703,93.1162,6435.0
2020-08-13 11:40:00,101.43,101.6,101.43,101.5,6115.0,93.1345,93.2906,93.1345,93.1988,6115.0
2020-08-13 11:45:00,101.51,101.74,101.48,101.72,23236.0,93.208,93.4192,93.1805,93.4008,23236.0
2020-08-13 11:50:00,101.73,101.81,101.72,101.75,27156.0,93.41,93.4835,93.4008,93.4284,27156.0
2020-08-13 11:55:00,101.73,101.75,101.53,101.6,48225.0,93.41,93.4284,93.2264,93.2906,48225.0
2020-08-13 12:00:00,101.6,101.75,101.56,101.58,12059.0,93.2906,93.4284,93.2539,93.2723,12059.0
2020-08-13 12:05:00,101.59,101.83,101.59,101.82,10866.0,93.2815,93.5018,93.2815,93.4927,10866.0
2020-08-13 12:10:00,101.82,101.83,101.65,101.69,12388.0,93.4927,93.5018,93.3366,93.3733,12388.0
2020-08-13 12:15:00,101.69,101.73,101.63,101.68,6137.0,93.3733,93.41,93.3182,93.3641,6137.0
2020-08-13 12:20:00,101.64,101.7,101.58,101.69,21787.0,93.3274,93.3825,93.2723,93.3733,21787.0
2020-08-13 12:25:00,101.67,101.76,101.63,101.74,29463.0,93.3549,93.4376,93.3182,93.4192,29463.0
2020-08-13 12:30:00,101.73,101.73,101.7,101.71,4751.0,93.41,93.41,93.3825,93.3916,4751.0
2020-08-13 12:35:00,101.7,101.79,101.64,101.79,8661.0,93.3825,93.4651,93.3274,93.4651,8661.0
2020-08-13 12:40:00,101.79,101.87,101.77,101.85,4225.0,93.4651,93.5386,93.4467,93.5202,4225.0
2020-08-13 12:45:00,101.83,101.87,101.82,101.82,2928.0,93.5018,93.5386,93.4927,93.4927,2928.0
2020-08-13 12:50:00,101.82,101.84,101.75,101.79,5175.0,93.4927,93.511,93.4284,93.4651,5175.0
2020-08-13 12:55:00,101.81,101.81,101.73,101.76,2195.0,93.4835,93.4835,93.41,93.4376,2195.0
2020-08-13 13:00:00,101.75,101.86,101.73,101.79,10989.0,93.4284,93.5294,93.41,93.4651,10989.0
2020-08-13 13:05:00,101.8,101.83,101.78,101.83,6554.0,93.4743,93.5018,93.4559,93.5018,6554.0
2020-08-13 13:10:00,101.82,101.87,101.66,101.68,10264.0,93.4927,93.5386,93.3457,93.3641,10264.0
2020-08-13 13:15:00,101.68,101.77,101.67,101.74,12951.0,93.3641,93.4467,93.3549,93.4192,12951.0
2020-08-13 13:20:00,101.73,101.74,101.62,101.62,5569.0,93.41,93.4192,93.309,93.309,5569.0
2020-08-13 13:25:00,101.59,101.65,101.53,101.59,8285.0,93.2815,93.3366,93.2264,93.2815,8285.0
2020-08-13 13:30:00,101.59,101.6,101.47,101.49,20174.0,93.2815,93.2906,93.1713,93.1896,20174.0
2020-08-13 13:35:00,101.49,101.55,101.48,101.53,3432.0,93.1896,93.2447,93.1805,93.2264,3432.0
2020-08-13 13:40:00,101.51,101.56,101.5,101.53,3655.0,93.208,93.2539,93.1988,93.2264,3655.0
2020-08-13 13:45:00,101.54,101.63,101.53,101.61,9111.0,93.2356,93.3182,93.2264,93.2998,9111.0
2020-08-13 13:50:00,101.61,101.74,101.6,101.74,14662.0,93.2998,93.4192,93.2906,93.4192,14662.0
2020-08-13 13:55:00,101.74,101.92,101.73,101.84,17779.0,93.4192,93.5845,93.41,93.511,17779.0
2020-08-13 14:00:00,101.83,101.83,101.71,101.77,4082.0,93.5018,93.5018,93.3916,93.4467,4082.0
2020-08-13 14:05:00,101.76,101.8,101.74,101.77,5412.0,93.4376,93.4743,93.4192,93.4467,5412.0
2020-08-13 14:10:00,101.79,101.8,101.74,101.76,4950.0,93.4651,93.4743,93.4192,93.4376,4950.0
2020-08-13 14:15:00,101.73,101.76,101.57,101.57,13125.0,93.41,93.4376,93.2631,93.2631,13125.0
2020-08-13 14:20:00,101.56,101.57,101.36,101.52,20324.0,93.2539,93.2631,93.0703,93.2172,20324.0
2020-08-13 14:25:00,101.57,101.64,101.53,101.53,27794.0,93.2631,93.3274,93.2264,93.2264,27794.0
2020-08-13 14:30:00,101.53,101.54,101.48,101.52,10898.0,93.2264,93.2356,93.1805,93.2172,10898.0
2020-08-13 14:35:00,101.51,101.51,101.41,101.46,10246.0,93.208,93.208,93.1162,93.1621,10246.0
2020-08-13 14:40:00,101.49,101.51,101.28,101.34,11640.0,93.1896,93.208,92.9968,93.0519,11640.0
2020-08-13 14:45:00,101.37,101.49,101.35,101.35,7542.0,93.0795,93.1896,93.0611,93.0611,7542.0
2020-08-13 14:50:00,101.37,101.37,101.12,101.17,19945.0,93.0795,93.0795,92.8499,92.8958,19945.0
2020-08-13 14:55:00,101.17,101.26,101.1,101.15,5436.0,92.8958,92.9785,92.8315,92.8774,5436.0
2020-08-13 15:00:00,101.12,101.23,101.09,101.16,17766.0,92.8499,92.9509,92.8224,92.8866,17766.0
2020-08-13 15:05:00,101.14,101.18,101.1,101.1,13901.0,92.8683,92.905,92.8315,92.8315,13901.0
2020-08-13 15:10:00,101.12,101.2,101.1,101.15,7756.0,92.8499,92.9234,92.8315,92.8774,7756.0
2020-08-13 15:15:00,101.15,101.26,101.14,101.21,8256.0,92.8774,92.9785,92.8683,92.9325,8256.0
2020-08-13 15:20:00,101.23,101.37,101.21,101.34,7251.0,92.9509,93.0795,92.9325,93.0519,7251.0
2020-08-13 15:25:00,101.35,101.35,101.25,101.3,11399.0,93.0611,93.0611,92.9693,93.0152,11399.0
2020-08-13 15:30:00,101.3,101.3,101.19,101.19,12705.0,93.0152,93.0152,92.9142,92.9142,12705.0
2020-08-13 15:35:00,101.22,101.33,101.21,101.24,12832.0,92.9417,93.0427,92.9325,92.9601,12832.0
2020-08-13 15:40:00,101.24,101.43,101.19,101.35,13988.0,92.9601,93.1345,92.9142,93.0611,13988.0
2020-08-13 15:45:00,101.38,101.38,101.19,101.21,22749.0,93.0886,93.0886,92.9142,92.9325,22749.0
2020-08-13 15:50:00,101.21,101.36,101.21,101.27,20489.0,92.9325,93.0703,92.9325,92.9876,20489.0
2020-08-13 15:55:00,101.26,101.51,101.23,101.47,95461.0,92.9785,93.208,92.9509,93.1713,95461.0
2020-08-14 09:30:00,100.67,101.19,100.35,100.98,26846.0,92.4367,92.9142,92.1429,92.7214,26846.0
2020-08-14 09:35:00,101.09,101.22,101.02,101.13,3263.0,92.8224,92.9417,92.7581,92.8591,3263.0
2020-08-14 09:40:00,101.03,101.15,101.02,101.09,2400.0,92.7673,92.8774,92.7581,92.8224,2400.0
2020-08-14 09:45:00,101.21,101.36,101.1,101.23,4794.0,92.9325,93.0703,92.8315,92.9509,4794.0
2020-08-14 09:50:00,101.28,101.42,101.18,101.26,7685.0,92.9968,93.1254,92.905,92.9785,7685.0
2020-08-14 09:55:00,101.28,101.6,101.24,101.6,5667.0,92.9968,93.2906,92.9601,93.2906,5667.0
2020-08-14 10:00:00,101.53,101.57,101.34,101.36,7155.0,93.2264,93.2631,93.0519,93.0703,7155.0
2020-08-14 10:05:00,101.36,101.52,101.28,101.43,6790.0,93.0703,93.2172,92.9968,93.1345,6790.0
2020-08-14 10:10:00,101.45,101.5,101.07,101.12,8458.0,93.1529,93.1988,92.804,92.8499,8458.0
2020-08-14 10:15:00,101.15,101.4,101.06,101.22,5795.0,92.8774,93.107,92.7948,92.9417,5795.0
2020-08-14 10:20:00,101.22,101.44,101.17,101.44,4525.0,92.9417,93.1437,92.8958,93.1437,4525.0
2020-08-14 10:25:00,101.5,101.5,101.28,101.3,3045.0,93.1988,93.1988,92.9968,93.0152,3045.0
2020-08-14 10:30:00,101.32,101.58,101.31,101.48,2995.0,93.0335,93.2723,93.0244,93.1805,2995.0
2020-08-14 10:35:00,101.45,101.52,101.41,101.44,1821.0,93.1529,93.2172,93.1162,93.1437,1821.0
2020-08-14 10:40:00,101.51,101.51,101.37,101.4,2648.0,93.208,93.208,93.0795,93.107,2648.0
2020-08-14 10:45:00,101.4,101.48,101.36,101.36,2659.0,93.107,93.1805,93.0703,93.0703,2659.0
2020-08-14 10:50:00,101.37,101.41,101.29,101.35,2491.0,93.0795,93.1162,93.006,93.0611,2491.0
2020-08-14 10:55:00,101.34,101.34,101.2,101.23,4470.0,93.0519,93.0519,92.9234,92.9509,4470.0
2020-08-14 11:00:00,101.22,101.47,101.13,101.47,11228.0,92.9417,93.1713,92.8591,93.1713,11228.0
2020-08-14 11:05:00,101.48,101.6,101.48,101.53,6435.0,93.1805,93.2906,93.1805,93.2264,6435.0
2020-08-14 11:10:00,101.48,101.59,101.44,101.44,5690.0,93.1805,93.2815,93.1437,93.1437,5690.0
2020-08-14 11:15:00,101.44,101.65,101.44,101.65,3350.0,93.1437,93.3366,93.1437,93.3366,3350.0
2020-08-14 11:20:00,101.62,101.7,101.54,101.57,5675.0,93.309,93.3825,93.2356,93.2631,5675.0
2020-08-14 11:25:00,101.57,101.63,101.53,101.61,3261.0,93.2631,93.3182,93.2264,93.2998,3261.0
2020-08-14 11:30:00,101.59,101.63,101.54,101.58,3707.0,93.2815,93.3182,93.2356,93.2723,3707.0
2020-08-14 11:35:00,101.58,101.68,101.51,101.64,9519.0,93.2723,93.3641,93.208,93.3274,9519.0
2020-08-14 11:40:00,101.66,101.74,101.57,101.71,3842.0,93.3457,93.4192,93.2631,93.3916,3842.0
2020-08-14 11:45:00,101.71,101.77,101.66,101.72,4443.0,93.3916,93.4467,93.3457,93.4008,4443.0
2020-08-14 11:50:00,101.68,101.76,101.58,101.59,5628.0,93.3641,93.4376,93.2723,93.2815,5628.0
2020-08-14 11:55:00,101.57,101.78,101.57,101.76,3698.0,93.2631,93.4559,93.2631,93.4376,3698.0
2020-08-14 12:00:00,101.72,101.73,101.62,101.62,3004.0,93.4008,93.41,93.309,93.309,3004.0
2020-08-14 12:05:00,101.65,101.81,101.65,101.78,9868.0,93.3366,93.4835,93.3366,93.4559,9868.0
2020-08-14 12:10:00,101.78,101.84,101.74,101.74,2900.0,93.4559,93.511,93.4192,93.4192,2900.0
2020-08-14 12:15:00,101.72,101.74,101.7,101.73,2365.0,93.4008,93.4192,93.3825,93.41,2365.0
2020-08-14 12:20:00,101.71,101.76,101.61,101.67,2285.0,93.3916,93.4376,93.2998,93.3549,2285.0
2020-08-14 12:25:00,101.65,101.68,101.6,101.63,7522.0,93.3366,93.3641,93.2906,93.3182,7522.0
2020-08-14 12:30:00,101.63,101.68,101.6,101.65,6566.0,93.3182,93.3641,93.2906,93.3366,6566.0
2020-08-14 12:35:00,101.64,101.67,101.61,101.65,13893.0,93.3274,93.3549,93.2998,93.3366,13893.0
2020-08-14 12:40:00,101.66,101.66,101.6,101.61,9446.0,93.3457,93.3457,93.2906,93.2998,9446.0
2020-08-14 12:45:00,101.63,101.65,101.6,101.64,28151.0,93.3182,93.3366,93.2906,93.3274,28151.0
2020-08-14 12:50:00,101.65,101.69,101.6,101.63,5887.0,93.3366,93.3733,93.2906,93.3182,5887.0
2020-08-14 12:55:00,101.61,101.64,101.47,101.5,28242.0,93.2998,93.3274,93.1713,93.1988,28242.0
2020-08-14 13:00:00,101.49,101.56,101.48,101.55,8237.0,93.1896,93.2539,93.1805,93.2447,8237.0
2020-08-14 13:05:00,101.57,101.6,101.52,101.6,3855.0,93.2631,93.2906,93.2172,93.2906,3855.0
2020-08-14 13:10:00,101.61,101.63,101.5,101.54,25970.0,93.2998,93.3182,93.1988,93.2356,25970.0
2020-08-14 13:15:00,101.51,101.57,101.51,101.53,7124.0,93.208,93.2631,93.208,93.2264,7124.0
2020-08-14 13:20:00,101.55,101.59,101.51,101.53,2331.0,93.2447,93.2815,93.208,93.2264,2331.0
2020-08-14 13:25:00,101.52,101.56,101.5,101.54,2130.0,93.2172,93.2539,93.1988,93.2356,2130.0
2020-08-14 13:30:00,101.51,101.55,101.5,101.53,5038.0,93.208,93.2447,93.1988,93.2264,5038.0
2020-08-14 13:35:00,101.54,101.54,101.47,101.53,5258.0,93.2356,93.2356,93.1713,93.2264,5258.0
2020-08-14 13:40:00,101.52,101.55,101.49,101.52,3696.0,93.2172,93.2447,93.1896,93.2172,3696.0
2020-08-14 13:45:00,101.51,101.67,101.51,101.67,6237.0,93.208,93.3549,93.208,93.3549,6237.0
2020-08-14 13:50:00,101.66,101.83,101.63,101.8,5642.0,93.3457,93.5018,93.3182,93.4743,5642.0
2020-08-14 13:55:00,101.81,101.84,101.77,101.78,4302.0,93.4835,93.511,93.4467,93.4559,4302.0
2020-08-14 14:00:00,101.75,101.79,101.68,101.78,3120.0,93.4284,93.4651,93.3641,93.4559,3120.0
2020-08-14 14:05:00,101.79,101.79,101.72,101.73,4208.0,93.4651,93.4651,93.4008,93.41,4208.0
2020-08-14 14:10:00,101.77,101.78,101.67,101.67,5423.0,93.4467,93.4559,93.3549,93.3549,5423.0
2020-08-14 14:15:00,101.7,101.73,101.62,101.7,4423.0,93.3825,93.41,93.309,93.3825,4423.0
2020-08-14 14:20:00,101.66,101.72,101.66,101.67,1801.0,93.3457,93.4008,93.3457,93.3549,1801.0
2020-08-14 14:25:00,101.64,101.64,101.55,101.59,5137.0,93.3274,93.3274,93.2447,93.2815,5137.0
2020-08-14 14:30:00,101.59,101.63,101.55,101.55,15824.0,93.2815,93.3182,93.2447,93.2447,15824.0
2020-08-14 14:35:00,101.57,101.57,101.4,101.44,7356.0,93.2631,93.2631,93.107,93.1437,7356.0
2020-08-14 14:40:00,101.44,101.45,101.27,101.34,12831.0,93.1437,93.1529,92.9876,93.0519,12831.0
2020-08-14 14:45:00,101.32,101.43,101.28,101.36,12598.0,93.0335,93.1345,92.9968,93.0703,12598.0
2020-08-14 14:50:00,101.36,101.45,101.33,101.33,12940.0,93.0703,93.1529,93.0427,93.0427,12940.0
2020-08-14 14:55:00,101.34,101.34,101.12,101.19,6470.0,93.0519,93.0519,92.8499,92.9142,6470.0
2020-08-14 15:00:00,101.18,101.22,101.07,101.18,6206.0,92.905,92.9417,92.804,92.905,6206.0
2020-08-14 15:05:00,101.16,101.17,100.96,100.97,3742.0,92.8866,92.8958,92.703,92.7122,3742.0
2020-08-14 15:10:00,100.99,101.01,100.87,100.87,5154.0,92.7305,92.7489,92.6203,92.6203,5154.0
2020-08-14 15:15:00,100.87,101.08,100.86,101.01,8133.0,92.6203,92.8132,92.6112,92.7489,8133.0
2020-08-14 15:20:00,101.03,101.03,100.94,100.94,5715.0,92.7673,92.7673,92.6846,92.6846,5715.0
2020-08-14 15:25:00,100.96,101.2,100.95,101.12,12609.0,92.703,92.9234,92.6938,92.8499,12609.0
2020-08-14 15:30:00,101.1,101.19,100.94,100.97,10786.0,92.8315,92.9142,92.6846,92.7122,10786.0
2020-08-14 15:35:00,100.97,100.97,100.85,100.9,13758.0,92.7122,92.7122,92.602,92.6479,13758.0
2020-08-14 15:40:00,100.88,100.9,100.73,100.82,31340.0,92.6295,92.6479,92.4918,92.5744,31340.0
2020-08-14 15:45:00,100.8,100.85,100.64,100.67,24561.0,92.5561,92.602,92.4092,92.4367,24561.0
2020-08-14 15:50:00,100.64,100.82,100.56,100.78,43121.0,92.4092,92.5744,92.3357,92.5377,43121.0
2020-08-14 15:55:00,100.79,101.01,100.75,100.85,83650.0,92.5469,92.7489,92.5102,92.602,83650.0
2020-08-17 09:30:00,101.27,101.98,100.98,101.95,30444.0,92.9876,93.6396,92.7214,93.612,30444.0
2020-08-17 09:35:00,101.95,102.2,101.73,102.04,68540.0,93.612,93.8416,93.41,93.6947,68540.0
2020-08-17 09:40:00,102.02,102.08,101.7,101.72,8324.0,93.6763,93.7314,93.3825,93.4008,8324.0
2020-08-17 09:45:00,101.78,101.86,101.69,101.84,8726.0,93.4559,93.5294,93.3733,93.511,8726.0
2020-08-17 09:50:00,101.78,101.81,101.56,101.61,11043.0,93.4559,93.4835,93.2539,93.2998,11043.0
2020-08-17 09:55:00,101.59,101.77,101.51,101.62,22626.0,93.2815,93.4467,93.208,93.309,22626.0
2020-08-17 10:00:00,101.6,101.66,101.51,101.62,19488.0,93.2906,93.3457,93.208,93.309,19488.0
2020-08-17 10:05:00,101.65,101.8,101.49,101.5,5070.0,93.3366,93.4743,93.1896,93.1988,5070.0
2020-08-17 10:10:00,101.53,101.54,101.15,101.18,2940.0,93.2264,93.2356,92.8774,92.905,2940.0
2020-08-17 10:15:00,101.26,101.31,101.18,101.29,2858.0,92.9785,93.0244,92.905,93.006,2858.0
2020-08-17 10:20:00,101.24,101.53,101.24,101.46,4701.0,92.9601,93.2264,92.9601,93.1621,4701.0
2020-08-17 10:25:00,101.5,101.62,101.4,101.55,7232.0,93.1988,93.309,93.107,93.2447,7232.0
2020-08-17 10:30:00,101.54,101.87,101.54,101.87,11415.0,93.2356,93.5386,93.2356,93.5386,11415.0
2020-08-17 10:35:00,101.83,101.84,101.61,101.61,8357.0,93.5018,93.511,93.2998,93.2998,8357.0
2020-08-17 10:40:00,101.61,101.9,101.61,101.9,2719.0,93.2998,93.5661,93.2998,93.5661,2719.0
2020-08-17 10:45:00,101.86,101.87,101.79,101.84,4357.0,93.5294,93.5386,93.4651,93.511,4357.0
2020-08-17 10:50:00,101.84,101.94,101.75,101.92,3206.0,93.511,93.6028,93.4284,93.5845,3206.0
2020-08-17 10:55:00,101.95,102.02,101.82,101.89,9924.0,93.612,93.6763,93.4927,93.5569,9924.0
2020-08-17 11:00:00,101.89,101.9,101.71,101.87,4448.0,93.5569,93.5661,93.3916,93.5386,4448.0
2020-08-17 11:05:00,101.84,101.84,101.52,101.55,6034.0,93.511,93.511,93.2172,93.2447,6034.0
2020-08-17 11:10:00,101.57,101.67,101.55,101.67,2663.0,93.2631,93.3549,93.2447,93.3549,2663.0
2020-08-17 11:15:00,101.7,101.72,101.57,101.6,4451.0,93.3825,93.4008,93.2631,93.2906,4451.0
2020-08-17 11:20:00,101.63,101.63,101.34,101.37,43483.0,93.3182,93.3182,93.0519,93.0795,43483.0
2020-08-17 11:25:00,101.34,101.49,101.26,101.42,30912.0,93.0519,93.1896,92.9785,93.1254,30912.0
2020-08-17 11:30:00,101.38,101.45,101.34,101.4,3050.0,93.0886,93.1529,93.0519,93.107,3050.0
2020-08-17 11:35:00,101.37,101.51,101.34,101.38,13305.0,93.0795,93.208,93.0519,93.0886,13305.0
2020-08-17 11:40:00,101.32,101.43,101.32,101.32,4917.0,93.0335,93.1345,93.0335,93.0335,4917.0
2020-08-17 11:45:00,101.36,101.43,101.21,101.4,26362.0,93.0703,93.1345,92.9325,93.107,26362.0
2020-08-17 11:50:00,101.38,101.43,101.26,101.32,70406.0,93.0886,93.1345,92.9785,93.0335,70406.0
2020-08-17 11:55:00,101.37,101.51,101.3,101.47,25588.0,93.0795,93.208,93.0152,93.1713,25588.0
2020-08-17 12:00:00,101.51,101.6,101.43,101.49,7770.0,93.208,93.2906,93.1345,93.1896,7770.0
2020-08-17 12:05:00,101.47,101.6,101.47,101.58,5607.0,93.1713,93.2906,93.1713,93.2723,5607.0
2020-08-17 12:10:00,101.6,101.61,101.5,101.56,5367.0,93.2906,93.2998,93.1988,93.2539,5367.0
2020-08-17 12:15:00,101.58,101.74,101.55,101.74,3946.0,93.2723,93.4192,93.2447,93.4192,3946.0
2020-08-17 12:20:00,101.71,101.73,101.42,101.47,11653.0,93.3916,93.41,93.1254,93.1713,11653.0
2020-08-17 12:25:00,101.48,101.66,101.46,101.61,8795.0,93.1805,93.3457,93.1621,93.2998,8795.0
2020-08-17 12:30:00,101.65,101.65,101.52,101.63,6686.0,93.3366,93.3366,93.2172,93.3182,6686.0
2020-08-17 12:35:00,101.65,101.65,101.54,101.59,2540.0,93.3366,93.3366,93.2356,93.2815,2540.0
2020-08-17 12:40:00,101.6,101.61,101.51,101.59,8064.0,93.2906,93.2998,93.208,93.2815,8064.0
2020-08-17 12:45:00,101.59,101.62,101.5,101.55,24437.0,93.2815,93.309,93.1988,93.2447,24437.0
2020-08-17 12:50:00,101.56,101.6,101.54,101.54,2927.0,93.2539,93.2906,93.2356,93.2356,2927.0
2020-08-17 12:55:00,101.59,101.77,101.58,101.77,3886.0,93.2815,93.4467,93.2723,93.4467,3886.0
2020-08-17 13:00:00,101.73,101.73,101.53,101.58,5730.0,93.41,93.41,93.2264,93.2723,5730.0
2020-08-17 13:05:00,101.58,101.58,101.4,101.43,4641.0,93.2723,93.2723,93.107,93.1345,4641.0
2020-08-17 13:10:00,101.41,101.5,101.36,101.5,2636.0,93.1162,93.1988,93.0703,93.1988,2636.0
2020-08-17 13:15:00,101.48,101.49,101.42,101.48,3760.0,93.1805,93.1896,93.1254,93.1805,3760.0
2020-08-17 13:20:00,101.48,101.5,101.44,101.5,1421.0,93.1805,93.1988,93.1437,93.1988,1421.0
2020-08-17 13:25:00,101.48,101.51,101.47,101.48,1747.0,93.1805,93.208,93.1713,93.1805,1747.0
2020-08-17 13:30:00,101.5,101.5,101.4,101.4,2450.0,93.1988,93.1988,93.107,93.107,2450.0
2020-08-17 13:35:00,101.4,101.42,101.36,101.4,2313.0,93.107,93.1254,93.0703,93.107,2313.0
2020-08-17 13:40:00,101.37,101.4,101.34,101.4,2004.0,93.0795,93.107,93.0519,93.107,2004.0
2020-08-17 13:45:00,101.37,101.4,101.34,101.36,4391.0,93.0795,93.107,93.0519,93.0703,4391.0
2020-08-17 13:50:00,101.37,101.38,101.21,101.22,4849.0,93.0795,93.0886,92.9325,92.9417,4849.0
2020-08-17 13:55:00,101.22,101.25,101.18,101.23,3736.0,92.9417,92.9693,92.905,92.9509,3736.0
2020-08-17 14:00:00,101.21,101.29,101.19,101.23,3900.0,92.9325,93.006,92.9142,92.9509,3900.0
2020-08-17 14:05:00,101.23,101.24,101.13,101.15,3211.0,92.9509,92.9601,92.8591,92.8774,3211.0
2020-08-17 14:10:00,101.15,101.15,101.03,101.05,7025.0,92.8774,92.8774,92.7673,92.7856,7025.0
2020-08-17 14:15:00,101.02,101.06,100.99,101.02,27543.0,92.7581,92.7948,92.7305,92.7581,27543.0
2020-08-17 14:20:00,101.01,101.08,101.0,101.02,7007.0,92.7489,92.8132,92.7397,92.7581,7007.0
2020-08-17 14:25:00,101.01,101.03,100.92,100.93,19551.0,92.7489,92.7673,92.6663,92.6754,19551.0
2020-08-17 14:30:00,100.92,100.94,100.84,100.85,8061.0,92.6663,92.6846,92.5928,92.602,8061.0
2020-08-17 14:35:00,100.88,100.91,100.74,100.74,10135.0,92.6295,92.6571,92.501,92.501,10135.0
2020-08-17 14:40:00,100.75,100.77,100.59,100.59,9872.0,92.5102,92.5285,92.3632,92.3632,9872.0
2020-08-17 14:45:00,100.57,100.6,100.45,100.45,19733.0,92.3449,92.3724,92.2347,92.2347,19733.0
2020-08-17 14:50:00,100.47,100.64,100.47,100.6,15106.0,92.2531,92.4092,92.2531,92.3724,15106.0
2020-08-17 14:55:00,100.59,100.59,100.52,100.54,5027.0,92.3632,92.3632,92.299,92.3173,5027.0
2020-08-17 15:00:00,100.54,100.73,100.54,100.73,7529.0,92.3173,92.4918,92.3173,92.4918,7529.0
2020-08-17 15:05:00,100.73,100.74,100.51,100.51,20945.0,92.4918,92.501,92.2898,92.2898,20945.0
2020-08-17 15:10:00,100.5,100.5,100.31,100.48,14262.0,92.2806,92.2806,92.1061,92.2622,14262.0
2020-08-17 15:15:00,100.48,100.54,100.41,100.54,20399.0,92.2622,92.3173,92.198,92.3173,20399.0
2020-08-17 15:20:00,100.54,100.55,100.45,100.45,18101.0,92.3173,92.3265,92.2347,92.2347,18101.0
2020-08-17 15:25:00,100.44,100.55,100.4,100.53,20134.0,92.2255,92.3265,92.1888,92.3082,20134.0
2020-08-17 15:30:00,100.53,100.74,100.53,100.74,48816.0,92.3082,92.501,92.3082,92.501,48816.0
2020-08-17 15:35:00,100.72,100.77,100.65,100.69,9730.0,92.4826,92.5285,92.4183,92.4551,9730.0
2020-08-17 15:40:00,100.69,100.88,100.69,100.81,16154.0,92.4551,92.6295,92.4551,92.5653,16154.0
2020-08-17 15:45:00,100.82,100.93,100.79,100.87,16778.0,92.5744,92.6754,92.5469,92.6203,16778.0
2020-08-17 15:50:00,100.87,100.95,100.8,100.83,32077.0,92.6203,92.6938,92.5561,92.5836,32077.0
2020-08-17 15:55:00,100.84,101.04,100.76,100.9,87531.0,92.5928,92.7764,92.5193,92.6479,87531.0
2020-08-18 09:30:00,100.69,101.07,100.46,100.95,25864.0,92.4551,92.804,92.2439,92.6938,25864.0
2020-08-18 09:35:00,100.93,100.93,100.42,100.6,8809.0,92.6754,92.6754,92.2072,92.3724,8809.0
2020-08-18 09:40:00,100.62,100.87,100.62,100.79,10599.0,92.3908,92.6203,92.3908,92.5469,10599.0
2020-08-18 09:45:00,100.8,100.85,100.62,100.7,5869.0,92.5561,92.602,92.3908,92.4643,5869.0
2020-08-18 09:50:00,100.8,100.95,100.8,100.87,3138.0,92.5561,92.6938,92.5561,92.6203,3138.0
2020-08-18 09:55:00,100.84,100.99,100.75,100.75,6019.0,92.5928,92.7305,92.5102,92.5102,6019.0
2020-08-18 10:00:00,100.8,100.86,100.72,100.72,6565.0,92.5561,92.6112,92.4826,92.4826,6565.0
2020-08-18 10:05:00,100.75,100.8,100.48,100.52,17579.0,92.5102,92.5561,92.2622,92.299,17579.0
2020-08-18 10:10:00,100.48,100.52,100.3,100.46,8040.0,92.2622,92.299,92.097,92.2439,8040.0
2020-08-18 10:15:00,100.46,100.69,100.45,100.66,5677.0,92.2439,92.4551,92.2347,92.4275,5677.0
2020-08-18 10:20:00,100.67,100.67,100.3,100.31,3154.0,92.4367,92.4367,92.097,92.1061,3154.0
2020-08-18 10:25:00,100.3,100.3,100.1,100.11,12208.0,92.097,92.097,91.9133,91.9225,12208.0
2020-08-18 10:30:00,100.12,100.35,100.09,100.3,10737.0,91.9317,92.1429,91.9041,92.097,10737.0
2020-08-18 10:35:00,100.35,100.39,100.24,100.33,6241.0,92.1429,92.1796,92.0419,92.1245,6241.0
2020-08-18 10:40:00,100.3,100.35,100.15,100.16,11442.0,92.097,92.1429,91.9592,91.9684,11442.0
2020-08-18 10:45:00,100.15,100.18,100.04,100.16,7431.0,91.9592,91.9868,91.8582,91.9684,7431.0
2020-08-18 10:50:00,100.18,100.33,100.16,100.3,8848.0,91.9868,92.1245,91.9684,92.097,8848.0
2020-08-18 10:55:00,100.32,100.56,100.3,100.53,32682.0,92.1153,92.3357,92.097,92.3082,32682.0
2020-08-18 11:00:00,100.52,100.67,100.51,100.59,9074.0,92.299,92.4367,92.2898,92.3632,9074.0
2020-08-18 11:05:00,100.59,100.81,100.57,100.8,7335.0,92.3632,92.5653,92.3449,92.5561,7335.0
2020-08-18 11:10:00,100.82,100.82,100.7,100.8,7820.0,92.5744,92.5744,92.4643,92.5561,7820.0
2020-08-18 11:15:00,100.81,100.95,100.8,100.92,5804.0,92.5653,92.6938,92.5561,92.6663,5804.0
2020-08-18 11:20:00,100.96,101.01,100.9,100.98,14131.0,92.703,92.7489,92.6479,92.7214,14131.0
2020-08-18 11:25:00,101.01,101.19,101.01,101.15,5257.0,92.7489,92.9142,92.7489,92.8774,5257.0
2020-08-18 11:30:00,101.16,101.23,101.12,101.12,12051.0,92.8866,92.9509,92.8499,92.8499,12051.0
2020-08-18 11:35:00,101.09,101.11,100.99,101.08,3986.0,92.8224,92.8407,92.7305,92.8132,3986.0
2020-08-18 11:40:00,101.11,101.26,101.1,101.18,7762.0,92.8407,92.9785,92.8315,92.905,7762.0
2020-08-18 11:45:00,101.14,101.21,101.11,101.19,3453.0,92.8683,92.9325,92.8407,92.9142,3453.0
2020-08-18 11:50:00,101.18,101.3,101.18,101.3,5195.0,92.905,93.0152,92.905,93.0152,5195.0
2020-08-18 11:55:00,101.32,101.35,101.26,101.34,7422.0,93.0335,93.0611,92.9785,93.0519,7422.0
2020-08-18 12:00:00,101.37,101.37,101.24,101.24,4592.0,93.0795,93.0795,92.9601,92.9601,4592.0
2020-08-18 12:05:00,101.21,101.21,101.12,101.15,3251.0,92.9325,92.9325,92.8499,92.8774,3251.0
2020-08-18 12:10:00,101.19,101.19,100.91,100.92,3040.0,92.9142,92.9142,92.6571,92.6663,3040.0
2020-08-18 12:15:00,100.91,101.05,100.89,101.04,13211.0,92.6571,92.7856,92.6387,92.7764,13211.0
2020-08-18 12:20:00,101.04,101.08,100.97,101.08,3895.0,92.7764,92.8132,92.7122,92.8132,3895.0
2020-08-18 12:25:00,101.06,101.15,101.04,101.13,2482.0,92.7948,92.8774,92.7764,92.8591,2482.0
2020-08-18 12:30:00,101.16,101.16,101.01,101.03,3552.0,92.8866,92.8866,92.7489,92.7673,3552.0
2020-08-18 12:35:00,101.04,101.07,100.98,101.07,1566.0,92.7764,92.804,92.7214,92.804,1566.0
2020-08-18 12:40:00,101.08,101.1,101.05,101.09,2483.0,92.8132,92.8315,92.7856,92.8224,2483.0
2020-08-18 12:45:00,101.08,101.17,101.05,101.05,5345.0,92.8132,92.8958,92.7856,92.7856,5345.0
2020-08-18 12:50:00,101.05,101.1,101.01,101.05,2290.0,92.7856,92.8315,92.7489,92.7856,2290.0
2020-08-18 12:55:00,101.09,101.19,101.08,101.17,5505.0,92.8224,92.9142,92.8132,92.8958,5505.0
2020-08-18 13:00:00,101.17,101.21,101.11,101.13,2561.0,92.8958,92.9325,92.8407,92.8591,2561.0
2020-08-18 13:05:00,101.12,101.18,101.07,101.18,2481.0,92.8499,92.905,92.804,92.905,2481.0
2020-08-18 13:10:00,101.18,101.22,101.17,101.19,7241.0,92.905,92.9417,92.8958,92.9142,7241.0
2020-08-18 13:15:00,101.19,101.2,101.08,101.12,4190.0,92.9142,92.9234,92.8132,92.8499,4190.0
2020-08-18 13:20:00,101.14,101.14,101.06,101.09,3624.0,92.8683,92.8683,92.7948,92.8224,3624.0
2020-08-18 13:25:00,101.11,101.11,101.06,101.08,4498.0,92.8407,92.8407,92.7948,92.8132,4498.0
2020-08-18 13:30:00,101.08,101.19,101.08,101.19,3710.0,92.8132,92.9142,92.8132,92.9142,3710.0
2020-08-18 13:35:00,101.22,101.24,101.16,101.18,6263.0,92.9417,92.9601,92.8866,92.905,6263.0
2020-08-18 13:40:00,101.16,101.17,101.07,101.1,11365.0,92.8866,92.8958,92.804,92.8315,11365.0
2020-08-18 13:45:00,101.1,101.16,101.07,101.11,16456.0,92.8315,92.8866,92.804,92.8407,16456.0
2020-08-18 13:50:00,101.1,101.1,100.76,100.79,11979.0,92.8315,92.8315,92.5193,92.5469,11979.0
2020-08-18 13:55:00,100.79,100.8,100.56,100.62,13926.0,92.5469,92.5561,92.3357,92.3908,13926.0
2020-08-18 14:00:00,100.62,100.77,100.59,100.76,5194.0,92.3908,92.5285,92.3632,92.5193,5194.0
2020-08-18 14:05:00,100.76,100.84,100.74,100.84,4236.0,92.5193,92.5928,92.501,92.5928,4236.0
2020-08-18 14:10:00,100.83,100.87,100.83,100.83,4023.0,92.5836,92.6203,92.5836,92.5836,4023.0
2020-08-18 14:15:00,100.84,100.9,100.79,100.85,7671.0,92.5928,92.6479,92.5469,92.602,7671.0
2020-08-18 14:20:00,100.86,100.92,100.85,100.9,14029.0,92.6112,92.6663,92.602,92.6479,14029.0
2020-08-18 14:25:00,100.88,100.94,100.87,100.9,8477.0,92.6295,92.6846,92.6203,92.6479,8477.0
2020-08-18 14:30:00,100.89,100.95,100.87,100.9,15710.0,92.6387,92.6938,92.6203,92.6479,15710.0
2020-08-18 14:35:00,100.91,100.99,100.91,100.93,3460.0,92.6571,92.7305,92.6571,92.6754,3460.0
2020-08-18 14:40:00,100.96,100.98,100.87,100.9,13356.0,92.703,92.7214,92.6203,92.6479,13356.0
2020-08-18 14:45:00,100.9,100.91,100.86,100.9,14279.0,92.6479,92.6571,92.6112,92.6479,14279.0
2020-08-18 14:50:00,100.91,100.91,100.84,100.88,18296.0,92.6571,92.6571,92.5928,92.6295,18296.0
2020-08-18 14:55:00,100.9,100.91,100.83,100.9,19245.0,92.6479,92.6571,92.5836,92.6479,19245.0
2020-08-18 15:00:00,100.9,100.91,100.49,100.51,23320.0,92.6479,92.6571,92.2714,92.2898,23320.0
2020-08-18 15:05:00,100.52,100.64,100.5,100.54,8218.0,92.299,92.4092,92.2806,92.3173,8218.0
2020-08-18 15:10:00,100.56,100.64,100.49,100.64,3818.0,92.3357,92.4092,92.2714,92.4092,3818.0
2020-08-18 15:15:00,100.65,100.68,100.46,100.54,6403.0,92.4183,92.4459,92.2439,92.3173,6403.0
2020-08-18 15:20:00,100.58,100.58,100.46,100.46,5381.0,92.3541,92.3541,92.2439,92.2439,5381.0
2020-08-18 15:25:00,100.45,100.48,100.39,100.44,5325.0,92.2347,92.2622,92.1796,92.2255,5325.0
2020-08-18 15:30:00,100.42,100.53,100.41,100.49,6136.0,92.2072,92.3082,92.198,92.2714,6136.0
2020-08-18 15:35:00,100.52,100.53,100.36,100.43,12864.0,92.299,92.3082,92.1521,92.2163,12864.0
2020-08-18 15:40:00,100.4,100.54,100.4,100.54,14096.0,92.1888,92.3173,92.1888,92.3173,14096.0
2020-08-18 15:45:00,100.54,100.58,100.5,100.57,14587.0,92.3173,92.3541,92.2806,92.3449,14587.0
2020-08-18 15:50:00,100.57,100.59,100.51,100.54,27109.0,92.3449,92.3632,92.2898,92.3173,27109.0
2020-08-18 15:55:00,100.53,100.73,100.5,100.71,100042.0,92.3082,92.4918,92.2806,92.4734,100042.0
2020-08-19 09:30:00,100.34,100.6,99.67,99.91,24455.0,92.1337,92.3724,91.5185,91.7389,24455.0
2020-08-19 09:35:00,100.0,100.23,99.53,100.23,11616.0,91.8215,92.0327,91.3899,92.0327,11616.0
2020-08-19 09:40:00,100.22,100.54,100.22,100.45,4431.0,92.0235,92.3173,92.0235,92.2347,4431.0
2020-08-19 09:45:00,100.33,100.6,100.33,100.6,3205.0,92.1245,92.3724,92.1245,92.3724,3205.0
2020-08-19 09:50:00,100.6,100.91,100.58,100.8,4399.0,92.3724,92.6571,92.3541,92.5561,4399.0
2020-08-19 09:55:00,100.77,100.99,100.67,100.83,9686.0,92.5285,92.7305,92.4367,92.5836,9686.0
2020-08-19 10:00:00,100.89,101.04,100.88,100.95,12317.0,92.6387,92.7764,92.6295,92.6938,12317.0
2020-08-19 10:05:00,100.99,101.02,100.83,100.91,7483.0,92.7305,92.7581,92.5836,92.6571,7483.0
2020-08-19 10:10:00,100.93,101.0,100.85,100.95,3399.0,92.6754,92.7397,92.602,92.6938,3399.0
2020-08-19 10:15:00,100.97,100.98,100.83,100.92,7665.0,92.7122,92.7214,92.5836,92.6663,7665.0
2020-08-19 10:20:00,100.95,101.27,100.94,101.25,9013.0,92.6938,92.9876,92.6846,92.9693,9013.0
2020-08-19 10:25:00,101.26,101.4,101.22,101.36,9548.0,92.9785,93.107,92.9417,93.0703,9548.0
2020-08-19 10:30:00,101.37,101.51,101.32,101.36,21479.0,93.0795,93.208,93.0335,93.0703,21479.0
2020-08-19 10:35:00,101.34,101.44,101.25,101.29,7486.0,93.0519,93.1437,92.9693,93.006,7486.0
2020-08-19 10:40:00,101.29,101.34,101.12,101.2,4873.0,93.006,93.0519,92.8499,92.9234,4873.0
2020-08-19 10:45:00,101.21,101.32,101.16,101.27,4236.0,92.9325,93.0335,92.8866,92.9876,4236.0
2020-08-19 10:50:00,101.26,101.33,101.21,101.32,3742.0,92.9785,93.0427,92.9325,93.0335,3742.0
2020-08-19 10:55:00,101.32,101.35,101.21,101.22,4155.0,93.0335,93.0611,92.9325,92.9417,4155.0
2020-08-19 11:00:00,101.13,101.17,100.98,101.04,2906.0,92.8591,92.8958,92.7214,92.7764,2906.0
2020-08-19 11:05:00,101.06,101.1,101.0,101.04,4869.0,92.7948,92.8315,92.7397,92.7764,4869.0
2020-08-19 11:10:00,101.07,101.15,101.07,101.12,5846.0,92.804,92.8774,92.804,92.8499,5846.0
2020-08-19 11:15:00,101.14,101.17,101.04,101.04,3435.0,92.8683,92.8958,92.7764,92.7764,3435.0
2020-08-19 11:20:00,101.03,101.1,101.01,101.07,6059.0,92.7673,92.8315,92.7489,92.804,6059.0
2020-08-19 11:25:00,101.12,101.17,101.1,101.17,2224.0,92.8499,92.8958,92.8315,92.8958,2224.0
2020-08-19 11:30:00,101.14,101.23,101.14,101.23,2985.0,92.8683,92.9509,92.8683,92.9509,2985.0
2020-08-19 11:35:00,101.21,101.21,101.08,101.12,3031.0,92.9325,92.9325,92.8132,92.8499,3031.0
2020-08-19 11:40:00,101.13,101.19,101.12,101.16,3662.0,92.8591,92.9142,92.8499,92.8866,3662.0
2020-08-19 11:45:00,101.18,101.19,101.04,101.06,3367.0,92.905,92.9142,92.7764,92.7948,3367.0
2020-08-19 11:50:00,101.06,101.17,101.05,101.15,2670.0,92.7948,92.8958,92.7856,92.8774,2670.0
2020-08-19 11:55:00,101.14,101.15,101.0,101.07,8481.0,92.8683,92.8774,92.7397,92.804,8481.0
2020-08-19 12:00:00,101.07,101.09,101.01,101.05,8027.0,92.804,92.8224,92.7489,92.7856,8027.0
2020-08-19 12:05:00,101.03,101.09,101.03,101.09,6703.0,92.7673,92.8224,92.7673,92.8224,6703.0
2020-08-19 12:10:00,101.07,101.11,101.04,101.05,4095.0,92.804,92.8407,92.7764,92.7856,4095.0
2020-08-19 12:15:00,101.05,101.12,101.02,101.02,3230.0,92.7856,92.8499,92.7581,92.7581,3230.0
2020-08-19 12:20:00,101.03,101.13,101.01,101.13,5572.0,92.7673,92.8591,92.7489,92.8591,5572.0
2020-08-19 12:25:00,101.13,101.16,101.09,101.14,4555.0,92.8591,92.8866,92.8224,92.8683,4555.0
2020-08-19 12:30:00,101.11,101.13,101.04,101.05,3971.0,92.8407,92.8591,92.7764,92.7856,3971.0
2020-08-19 12:35:00,101.04,101.08,101.01,101.05,6758.0,92.7764,92.8132,92.7489,92.7856,6758.0
2020-08-19 12:40:00,101.06,101.09,101.01,101.01,10446.0,92.7948,92.8224,92.7489,92.7489,10446.0
2020-08-19 12:45:00,101.0,101.06,100.99,101.04,21456.0,92.7397,92.7948,92.7305,92.7764,21456.0
2020-08-19 12:50:00,101.03,101.06,100.93,101.06,29582.0,92.7673,92.7948,92.6754,92.7948,29582.0
2020-08-19 12:55:00,101.04,101.09,101.0,101.03,6549.0,92.7764,92.8224,92.7397,92.7673,6549.0
2020-08-19 13:00:00,101.05,101.09,101.02,101.03,5445.0,92.7856,92.8224,92.7581,92.7673,5445.0
2020-08-19 13:05:00,101.05,101.08,101.0,101.04,6745.0,92.7856,92.8132,92.7397,92.7764,6745.0
2020-08-19 13:10:00,101.03,101.09,101.03,101.08,3772.0,92.7673,92.8224,92.7673,92.8132,3772.0
2020-08-19 13:15:00,101.1,101.19,101.06,101.19,8742.0,92.8315,92.9142,92.7948,92.9142,8742.0
2020-08-19 13:20:00,101.23,101.24,101.15,101.24,3840.0,92.9509,92.9601,92.8774,92.9601,3840.0
2020-08-19 13:25:00,101.22,101.24,101.09,101.13,3358.0,92.9417,92.9601,92.8224,92.8591,3358.0
2020-08-19 13:30:00,101.13,101.2,101.13,101.18,11931.0,92.8591,92.9234,92.8591,92.905,11931.0
2020-08-19 13:35:00,101.19,101.19,101.06,101.09,4592.0,92.9142,92.9142,92.7948,92.8224,4592.0
2020-08-19 13:40:00,101.09,101.28,101.08,101.27,8323.0,92.8224,92.9968,92.8132,92.9876,8323.0
2020-08-19 13:45:00,101.26,101.27,101.21,101.25,5139.0,92.9785,92.9876,92.9325,92.9693,5139.0
2020-08-19 13:50:00,101.21,101.21,101.12,101.12,7766.0,92.9325,92.9325,92.8499,92.8499,7766.0
2020-08-19 13:55:00,101.11,101.11,101.06,101.07,4938.0,92.8407,92.8407,92.7948,92.804,4938.0
2020-08-19 14:00:00,101.07,101.17,101.02,101.13,15297.0,92.804,92.8958,92.7581,92.8591,15297.0
2020-08-19 14:05:00,101.11,101.11,101.01,101.1,6220.0,92.8407,92.8407,92.7489,92.8315,6220.0
2020-08-19 14:10:00,101.09,101.09,100.92,100.92,7008.0,92.8224,92.8224,92.6663,92.6663,7008.0
2020-08-19 14:15:00,100.87,100.97,100.8,100.97,10255.0,92.6203,92.7122,92.5561,92.7122,10255.0
2020-08-19 14:20:00,100.98,101.19,100.95,101.04,19133.0,92.7214,92.9142,92.6938,92.7764,19133.0
2020-08-19 14:25:00,101.05,101.11,100.98,100.99,5086.0,92.7856,92.8407,92.7214,92.7305,5086.0
2020-08-19 14:30:00,100.97,101.06,100.94,100.99,17832.0,92.7122,92.7948,92.6846,92.7305,17832.0
2020-08-19 14:35:00,100.95,100.97,100.75,100.84,25186.0,92.6938,92.7122,92.5102,92.5928,25186.0
2020-08-19 14:40:00,100.84,100.92,100.83,100.86,15985.0,92.5928,92.6663,92.5836,92.6112,15985.0
2020-08-19 14:45:00,100.88,101.03,100.87,100.98,6348.0,92.6295,92.7673,92.6203,92.7214,6348.0
2020-08-19 14:50:00,100.99,101.04,100.91,100.98,8471.0,92.7305,92.7764,92.6571,92.7214,8471.0
2020-08-19 14:55:00,100.96,101.04,100.92,100.93,5607.0,92.703,92.7764,92.6663,92.6754,5607.0
2020-08-19 15:00:00,100.95,101.02,100.94,101.01,15173.0,92.6938,92.7581,92.6846,92.7489,15173.0
2020-08-19 15:05:00,101.02,101.03,100.96,101.03,8001.0,92.7581,92.7673,92.703,92.7673,8001.0
2020-08-19 15:10:00,100.98,101.03,100.88,100.9,7729.0,92.7214,92.7673,92.6295,92.6479,7729.0
2020-08-19 15:15:00,100.93,101.06,100.93,100.94,9520.0,92.6754,92.7948,92.6754,92.6846,9520.0
2020-08-19 15:20:00,100.92,101.0,100.85,100.86,9869.0,92.6663,92.7397,92.602,92.6112,9869.0
2020-08-19 15:25:00,100.91,100.99,100.82,100.85,16533.0,92.6571,92.7305,92.5744,92.602,16533.0
2020-08-19 15:30:00,100.86,100.93,100.86,100.89,28732.0,92.6112,92.6754,92.6112,92.6387,28732.0
2020-08-19 15:35:00,100.92,100.96,100.71,100.81,20139.0,92.6663,92.703,92.4734,92.5653,20139.0
2020-08-19 15:40:00,100.8,100.86,100.62,100.81,27120.0,92.5561,92.6112,92.3908,92.5653,27120.0
2020-08-19 15:45:00,100.81,100.83,100.43,100.45,26096.0,92.5653,92.5836,92.2163,92.2347,26096.0
2020-08-19 15:50:00,100.44,100.72,100.32,100.72,28466.0,92.2255,92.4826,92.1153,92.4826,28466.0
2020-08-19 15:55:00,100.71,100.75,100.45,100.48,126227.0,92.4734,92.5102,92.2347,92.2622,126227.0
2020-08-20 09:30:00,99.34,99.78,99.05,99.48,29930.0,91.2155,91.6195,90.9492,91.344,29930.0
2020-08-20 09:35:00,99.49,99.74,99.36,99.55,7182.0,91.3532,91.5828,91.2338,91.4083,7182.0
2020-08-20 09:40:00,99.49,99.61,99.34,99.58,6709.0,91.3532,91.4634,91.2155,91.4359,6709.0
2020-08-20 09:45:00,99.65,99.79,99.51,99.71,8985.0,91.5001,91.6287,91.3716,91.5552,8985.0
2020-08-20 09:50:00,99.64,99.9,99.64,99.69,10540.0,91.4909,91.7297,91.4909,91.5369,10540.0
2020-08-20 09:55:00,99.73,99.73,99.56,99.73,7809.0,91.5736,91.5736,91.4175,91.5736,7809.0
2020-08-20 10:00:00,99.7,99.83,99.62,99.62,7414.0,91.546,91.6654,91.4726,91.4726,7414.0
2020-08-20 10:05:00,99.66,99.78,99.65,99.73,5980.0,91.5093,91.6195,91.5001,91.5736,5980.0
2020-08-20 10:10:00,99.77,99.9,99.77,99.85,4946.0,91.6103,91.7297,91.6103,91.6838,4946.0
2020-08-20 10:15:00,99.83,100.0,99.83,99.97,9176.0,91.6654,91.8215,91.6654,91.794,9176.0
2020-08-20 10:20:00,99.96,99.96,99.77,99.87,6052.0,91.7848,91.7848,91.6103,91.7021,6052.0
2020-08-20 10:25:00,99.89,100.01,99.79,99.79,5976.0,91.7205,91.8307,91.6287,91.6287,5976.0
2020-08-20 10:30:00,99.82,100.01,99.82,99.92,5792.0,91.6562,91.8307,91.6562,91.748,5792.0
2020-08-20 10:35:00,99.95,100.02,99.82,99.82,2436.0,91.7756,91.8399,91.6562,91.6562,2436.0
2020-08-20 10:40:00,99.77,99.84,99.69,99.76,5266.0,91.6103,91.6746,91.5369,91.6011,5266.0
2020-08-20 10:45:00,99.77,99.82,99.71,99.78,5326.0,91.6103,91.6562,91.5552,91.6195,5326.0
2020-08-20 10:50:00,99.79,99.86,99.63,99.64,5287.0,91.6287,91.693,91.4818,91.4909,5287.0
2020-08-20 10:55:00,99.62,99.65,99.52,99.56,11837.0,91.4726,91.5001,91.3808,91.4175,11837.0
2020-08-20 11:00:00,99.57,99.67,99.57,99.59,14653.0,91.4267,91.5185,91.4267,91.445,14653.0
2020-08-20 11:05:00,99.65,99.66,99.47,99.51,6130.0,91.5001,91.5093,91.3348,91.3716,6130.0
2020-08-20 11:10:00,99.52,99.7,99.51,99.7,5245.0,91.3808,91.546,91.3716,91.546,5245.0
2020-08-20 11:15:00,99.66,99.72,99.61,99.63,6718.0,91.5093,91.5644,91.4634,91.4818,6718.0
2020-08-20 11:20:00,99.65,99.71,99.61,99.71,5822.0,91.5001,91.5552,91.4634,91.5552,5822.0
2020-08-20 11:25:00,99.72,99.72,99.64,99.67,4943.0,91.5644,91.5644,91.4909,91.5185,4943.0
2020-08-20 11:30:00,99.66,99.68,99.62,99.68,5457.0,91.5093,91.5277,91.4726,91.5277,5457.0
2020-08-20 11:35:00,99.7,99.99,99.7,99.85,18803.0,91.546,91.8123,91.546,91.6838,18803.0
2020-08-20 11:40:00,99.86,99.92,99.77,99.78,4181.0,91.693,91.748,91.6103,91.6195,4181.0
2020-08-20 11:45:00,99.82,99.87,99.77,99.83,4413.0,91.6562,91.7021,91.6103,91.6654,4413.0
2020-08-20 11:50:00,99.83,99.94,99.83,99.9,4454.0,91.6654,91.7664,91.6654,91.7297,4454.0
2020-08-20 11:55:00,99.89,99.9,99.75,99.75,3902.0,91.7205,91.7297,91.5919,91.5919,3902.0
2020-08-20 12:00:00,99.73,99.82,99.69,99.72,4230.0,91.5736,91.6562,91.5369,91.5644,4230.0
2020-08-20 12:05:00,99.71,99.9,99.71,99.89,3644.0,91.5552,91.7297,91.5552,91.7205,3644.0
2020-08-20 12:10:00,99.88,99.9,99.85,99.87,6628.0,91.7113,91.7297,91.6838,91.7021,6628.0
2020-08-20 12:15:00,99.86,100.08,99.86,99.98,9215.0,91.693,91.895,91.693,91.8031,9215.0
2020-08-20 12:20:00,99.98,100.01,99.9,99.97,5093.0,91.8031,91.8307,91.7297,91.794,5093.0
2020-08-20 12:25:00,99.95,100.12,99.95,100.07,5227.0,91.7756,91.9317,91.7756,91.8858,5227.0
2020-08-20 12:30:00,100.06,100.12,100.04,100.12,6571.0,91.8766,91.9317,91.8582,91.9317,6571.0
2020-08-20 12:35:00,100.11,100.16,100.07,100.16,6164.0,91.9225,91.9684,91.8858,91.9684,6164.0
2020-08-20 12:40:00,100.17,100.19,100.06,100.09,4239.0,91.9776,91.996,91.8766,91.9041,4239.0
2020-08-20 12:45:00,100.11,100.11,100.03,100.1,2647.0,91.9225,91.9225,91.849,91.9133,2647.0
2020-08-20 12:50:00,100.13,100.13,99.94,99.96,9305.0,91.9409,91.9409,91.7664,91.7848,9305.0
2020-08-20 12:55:00,99.96,99.98,99.85,99.85,3131.0,91.7848,91.8031,91.6838,91.6838,3131.0
2020-08-20 13:00:00,99.85,100.06,99.82,100.06,13575.0,91.6838,91.8766,91.6562,91.8766,13575.0
2020-08-20 13:05:00,100.03,100.04,99.78,99.78,10036.0,91.849,91.8582,91.6195,91.6195,10036.0
2020-08-20 13:10:00,99.79,99.94,99.75,99.76,21191.0,91.6287,91.7664,91.5919,91.6011,21191.0
2020-08-20 13:15:00,99.72,99.8,99.71,99.71,3430.0,91.5644,91.6379,91.5552,91.5552,3430.0
2020-08-20 13:20:00,99.74,99.79,99.68,99.72,4548.0,91.5828,91.6287,91.5277,91.5644,4548.0
2020-08-20 13:25:00,99.73,99.81,99.72,99.77,4285.0,91.5736,91.647,91.5644,91.6103,4285.0
2020-08-20 13:30:00,99.77,99.83,99.77,99.81,3393.0,91.6103,91.6654,91.6103,91.647,3393.0
2020-08-20 13:35:00,99.82,99.83,99.73,99.75,8955.0,91.6562,91.6654,91.5736,91.5919,8955.0
2020-08-20 13:40:00,99.75,99.77,99.72,99.76,5779.0,91.5919,91.6103,91.5644,91.6011,5779.0
2020-08-20 13:45:00,99.78,99.81,99.71,99.73,11913.0,91.6195,91.647,91.5552,91.5736,11913.0
2020-08-20 13:50:00,99.72,99.74,99.67,99.72,8618.0,91.5644,91.5828,91.5185,91.5644,8618.0
2020-08-20 13:55:00,99.75,99.78,99.68,99.7,8170.0,91.5919,91.6195,91.5277,91.546,8170.0
2020-08-20 14:00:00,99.7,99.77,99.7,99.75,7639.0,91.546,91.6103,91.546,91.5919,7639.0
2020-08-20 14:05:00,99.73,99.76,99.72,99.74,5440.0,91.5736,91.6011,91.5644,91.5828,5440.0
2020-08-20 14:10:00,99.72,99.78,99.71,99.78,5019.0,91.5644,91.6195,91.5552,91.6195,5019.0
2020-08-20 14:15:00,99.78,99.78,99.74,99.75,6777.0,91.6195,91.6195,91.5828,91.5919,6777.0
2020-08-20 14:20:00,99.75,99.83,99.74,99.78,7169.0,91.5919,91.6654,91.5828,91.6195,7169.0
2020-08-20 14:25:00,99.75,99.77,99.72,99.72,4237.0,91.5919,91.6103,91.5644,91.5644,4237.0
2020-08-20 14:30:00,99.73,99.75,99.67,99.7,8663.0,91.5736,91.5919,91.5185,91.546,8663.0
2020-08-20 14:35:00,99.68,99.7,99.65,99.67,5415.0,91.5277,91.546,91.5001,91.5185,5415.0
2020-08-20 14:40:00,99.67,99.69,99.61,99.61,7588.0,91.5185,91.5369,91.4634,91.4634,7588.0
2020-08-20 14:45:00,99.61,99.75,99.57,99.72,10136.0,91.4634,91.5919,91.4267,91.5644,10136.0
2020-08-20 14:50:00,99.73,99.81,99.71,99.77,5245.0,91.5736,91.647,91.5552,91.6103,5245.0
2020-08-20 14:55:00,99.78,99.78,99.69,99.71,11668.0,91.6195,91.6195,91.5369,91.5552,11668.0
2020-08-20 15:00:00,99.71,99.86,99.7,99.78,11170.0,91.5552,91.693,91.546,91.6195,11170.0
2020-08-20 15:05:00,99.8,99.81,99.72,99.74,4189.0,91.6379,91.647,91.5644,91.5828,4189.0
2020-08-20 15:10:00,99.75,99.76,99.7,99.74,10716.0,91.5919,91.6011,91.546,91.5828,10716.0
2020-08-20 15:15:00,99.74,99.77,99.68,99.69,11436.0,91.5828,91.6103,91.5277,91.5369,11436.0
2020-08-20 15:20:00,99.69,99.72,99.64,99.68,16756.0,91.5369,91.5644,91.4909,91.5277,16756.0
2020-08-20 15:25:00,99.68,99.7,99.62,99.7,11785.0,91.5277,91.546,91.4726,91.546,11785.0
2020-08-20 15:30:00,99.67,99.69,99.61,99.67,12086.0,91.5185,91.5369,91.4634,91.5185,12086.0
2020-08-20 15:35:00,99.67,99.78,99.66,99.75,15723.0,91.5185,91.6195,91.5093,91.5919,15723.0
2020-08-20 15:40:00,99.75,99.79,99.7,99.75,10954.0,91.5919,91.6287,91.546,91.5919,10954.0
2020-08-20 15:45:00,99.75,99.84,99.73,99.77,9129.0,91.5919,91.6746,91.5736,91.6103,9129.0
2020-08-20 15:50:00,99.69,99.77,99.59,99.61,20227.0,91.5369,91.6103,91.445,91.4634,20227.0
2020-08-20 15:55:00,99.63,99.7,99.46,99.47,72495.0,91.4818,91.546,91.3257,91.3348,72495.0
2020-08-21 09:30:00,99.58,100.16,99.32,100.04,78242.0,91.4359,91.9684,91.1971,91.8582,78242.0
2020-08-21 09:35:00,100.12,100.14,99.77,100.02,8326.0,91.9317,91.9501,91.6103,91.8399,8326.0
2020-08-21 09:40:00,100.0,100.16,99.8,100.0,10809.0,91.8215,91.9684,91.6379,91.8215,10809.0
2020-08-21 09:45:00,100.16,100.73,100.15,100.73,5498.0,91.9684,92.4918,91.9592,92.4918,5498.0
2020-08-21 09:50:00,100.71,100.82,100.55,100.77,4085.0,92.4734,92.5744,92.3265,92.5285,4085.0
2020-08-21 09:55:00,100.7,100.83,100.6,100.63,8055.0,92.4643,92.5836,92.3724,92.4,8055.0
2020-08-21 10:00:00,100.69,100.81,100.42,100.47,11238.0,92.4551,92.5653,92.2072,92.2531,11238.0
2020-08-21 10:05:00,100.47,100.75,100.47,100.68,4108.0,92.2531,92.5102,92.2531,92.4459,4108.0
2020-08-21 10:10:00,100.61,100.67,100.33,100.33,4055.0,92.3816,92.4367,92.1245,92.1245,4055.0
2020-08-21 10:15:00,100.29,100.45,100.27,100.27,7566.0,92.0878,92.2347,92.0694,92.0694,7566.0
2020-08-21 10:20:00,100.23,100.25,100.04,100.08,4173.0,92.0327,92.0511,91.8582,91.895,4173.0
2020-08-21 10:25:00,100.11,100.19,100.06,100.14,5323.0,91.9225,91.996,91.8766,91.9501,5323.0
2020-08-21 10:30:00,100.14,100.21,100.05,100.18,6780.0,91.9501,92.0143,91.8674,91.9868,6780.0
2020-08-21 10:35:00,100.14,100.19,100.04,100.05,7818.0,91.9501,91.996,91.8582,91.8674,7818.0
2020-08-21 10:40:00,100.05,100.15,100.02,100.03,11475.0,91.8674,91.9592,91.8399,91.849,11475.0
2020-08-21 10:45:00,100.01,100.15,100.0,100.06,10495.0,91.8307,91.9592,91.8215,91.8766,10495.0
2020-08-21 10:50:00,100.09,100.34,100.08,100.22,7431.0,91.9041,92.1337,91.895,92.0235,7431.0
2020-08-21 10:55:00,100.22,100.26,100.1,100.14,16553.0,92.0235,92.0602,91.9133,91.9501,16553.0
2020-08-21 11:00:00,100.16,100.29,100.15,100.29,17296.0,91.9684,92.0878,91.9592,92.0878,17296.0
2020-08-21 11:05:00,100.26,100.58,100.26,100.58,19149.0,92.0602,92.3541,92.0602,92.3541,19149.0
2020-08-21 11:10:00,100.61,100.67,100.53,100.62,13964.0,92.3816,92.4367,92.3082,92.3908,13964.0
2020-08-21 11:15:00,100.62,100.67,100.48,100.51,12623.0,92.3908,92.4367,92.2622,92.2898,12623.0
2020-08-21 11:20:00,100.5,100.65,100.42,100.65,14852.0,92.2806,92.4183,92.2072,92.4183,14852.0
2020-08-21 11:25:00,100.62,100.65,100.4,100.48,7564.0,92.3908,92.4183,92.1888,92.2622,7564.0
2020-08-21 11:30:00,100.49,100.57,100.43,100.46,6435.0,92.2714,92.3449,92.2163,92.2439,6435.0
2020-08-21 11:35:00,100.46,100.46,100.28,100.33,9681.0,92.2439,92.2439,92.0786,92.1245,9681.0
2020-08-21 11:40:00,100.31,100.39,100.24,100.26,7622.0,92.1061,92.1796,92.0419,92.0602,7622.0
2020-08-21 11:45:00,100.15,100.24,100.15,100.17,3721.0,91.9592,92.0419,91.9592,91.9776,3721.0
2020-08-21 11:50:00,100.18,100.45,100.17,100.42,6511.0,91.9868,92.2347,91.9776,92.2072,6511.0
2020-08-21 11:55:00,100.42,100.43,100.34,100.39,5200.0,92.2072,92.2163,92.1337,92.1796,5200.0
2020-08-21 12:00:00,100.39,100.43,100.37,100.4,14171.0,92.1796,92.2163,92.1612,92.1888,14171.0
2020-08-21 12:05:00,100.41,100.53,100.41,100.53,8314.0,92.198,92.3082,92.198,92.3082,8314.0
2020-08-21 12:10:00,100.55,100.56,100.5,100.56,9349.0,92.3265,92.3357,92.2806,92.3357,9349.0
2020-08-21 12:15:00,100.55,100.57,100.49,100.54,5960.0,92.3265,92.3449,92.2714,92.3173,5960.0
2020-08-21 12:20:00,100.57,100.57,100.39,100.42,6360.0,92.3449,92.3449,92.1796,92.2072,6360.0
2020-08-21 12:25:00,100.4,100.47,100.4,100.41,6685.0,92.1888,92.2531,92.1888,92.198,6685.0
2020-08-21 12:30:00,100.42,100.46,100.36,100.43,7778.0,92.2072,92.2439,92.1521,92.2163,7778.0
2020-08-21 12:35:00,100.41,100.43,100.3,100.34,6575.0,92.198,92.2163,92.097,92.1337,6575.0
2020-08-21 12:40:00,100.35,100.43,100.28,100.38,15688.0,92.1429,92.2163,92.0786,92.1704,15688.0
2020-08-21 12:45:00,100.37,100.48,100.37,100.46,4487.0,92.1612,92.2622,92.1612,92.2439,4487.0
2020-08-21 12:50:00,100.42,100.44,100.33,100.36,4070.0,92.2072,92.2255,92.1245,92.1521,4070.0
2020-08-21 12:55:00,100.34,100.36,100.25,100.26,5507.0,92.1337,92.1521,92.0511,92.0602,5507.0
2020-08-21 13:00:00,100.28,100.28,100.18,100.22,6321.0,92.0786,92.0786,91.9868,92.0235,6321.0
2020-08-21 13:05:00,100.24,100.27,100.23,100.27,5495.0,92.0419,92.0694,92.0327,92.0694,5495.0
2020-08-21 13:10:00,100.28,100.28,100.24,100.25,5216.0,92.0786,92.0786,92.0419,92.0511,5216.0
2020-08-21 13:15:00,100.26,100.35,100.24,100.29,8482.0,92.0602,92.1429,92.0419,92.0878,8482.0
2020-08-21 13:20:00,100.28,100.32,100.24,100.31,5364.0,92.0786,92.1153,92.0419,92.1061,5364.0
2020-08-21 13:25:00,100.3,100.46,100.29,100.43,5684.0,92.097,92.2439,92.0878,92.2163,5684.0
2020-08-21 13:30:00,100.44,100.53,100.44,100.49,3735.0,92.2255,92.3082,92.2255,92.2714,3735.0
2020-08-21 13:35:00,100.49,100.49,100.41,100.47,2484.0,92.2714,92.2714,92.198,92.2531,2484.0
2020-08-21 13:40:00,100.5,100.55,100.49,100.54,4214.0,92.2806,92.3265,92.2714,92.3173,4214.0
2020-08-21 13:45:00,100.56,100.75,100.56,100.67,11627.0,92.3357,92.5102,92.3357,92.4367,11627.0
2020-08-21 13:50:00,100.69,100.8,100.67,100.78,4439.0,92.4551,92.5561,92.4367,92.5377,4439.0
2020-08-21 13:55:00,100.78,100.9,100.74,100.86,9063.0,92.5377,92.6479,92.501,92.6112,9063.0
2020-08-21 14:00:00,100.87,100.95,100.84,100.85,17067.0,92.6203,92.6938,92.5928,92.602,17067.0
2020-08-21 14:05:00,100.86,100.88,100.8,100.84,11776.0,92.6112,92.6295,92.5561,92.5928,11776.0
2020-08-21 14:10:00,100.86,100.86,100.79,100.79,9253.0,92.6112,92.6112,92.5469,92.5469,9253.0
2020-08-21 14:15:00,100.8,100.91,100.79,100.85,12975.0,92.5561,92.6571,92.5469,92.602,12975.0
2020-08-21 14:20:00,100.88,100.97,100.85,100.89,13170.0,92.6295,92.7122,92.602,92.6387,13170.0
2020-08-21 14:25:00,100.89,100.9,100.84,100.89,14000.0,92.6387,92.6479,92.5928,92.6387,14000.0
2020-08-21 14:30:00,100.91,101.09,100.91,101.09,20918.0,92.6571,92.8224,92.6571,92.8224,20918.0
2020-08-21 14:35:00,101.06,101.16,101.04,101.13,17462.0,92.7948,92.8866,92.7764,92.8591,17462.0
2020-08-21 14:40:00,101.14,101.14,101.09,101.12,20197.0,92.8683,92.8683,92.8224,92.8499,20197.0
2020-08-21 14:45:00,101.12,101.13,100.99,101.01,18292.0,92.8499,92.8591,92.7305,92.7489,18292.0
2020-08-21 14:50:00,101.02,101.08,100.99,101.06,14402.0,92.7581,92.8132,92.7305,92.7948,14402.0
2020-08-21 14:55:00,101.07,101.07,100.97,101.04,14062.0,92.804,92.804,92.7122,92.7764,14062.0
2020-08-21 15:00:00,101.02,101.06,101.0,101.04,12116.0,92.7581,92.7948,92.7397,92.7764,12116.0
2020-08-21 15:05:00,101.04,101.07,101.01,101.03,11917.0,92.7764,92.804,92.7489,92.7673,11917.0
2020-08-21 15:10:00,101.03,101.05,100.99,101.05,12968.0,92.7673,92.7856,92.7305,92.7856,12968.0
2020-08-21 15:15:00,101.05,101.1,101.0,101.1,18403.0,92.7856,92.8315,92.7397,92.8315,18403.0
2020-08-21 15:20:00,101.1,101.17,101.09,101.17,22082.0,92.8315,92.8958,92.8224,92.8958,22082.0
2020-08-21 15:25:00,101.18,101.19,100.97,101.01,20434.0,92.905,92.9142,92.7122,92.7489,20434.0
2020-08-21 15:30:00,101.0,101.03,100.87,100.91,26086.0,92.7397,92.7673,92.6203,92.6571,26086.0
2020-08-21 15:35:00,100.91,100.94,100.81,100.82,16646.0,92.6571,92.6846,92.5653,92.5744,16646.0
2020-08-21 15:40:00,100.82,100.87,100.7,100.76,20491.0,92.5744,92.6203,92.4643,92.5193,20491.0
2020-08-21 15:45:00,100.77,100.77,100.61,100.64,29492.0,92.5285,92.5285,92.3816,92.4092,29492.0
2020-08-21 15:50:00,100.62,100.76,100.62,100.73,28637.0,92.3908,92.5193,92.3908,92.4918,28637.0
2020-08-21 15:55:00,100.73,100.79,100.57,100.59,95556.0,92.4918,92.5469,92.3449,92.3632,95556.0
2020-08-24 09:30:00,101.39,101.4,101.12,101.12,25184.0,93.0978,93.107,92.8499,92.8499,25184.0
2020-08-24 09:35:00,101.04,101.32,100.92,100.95,3822.0,92.7764,93.0335,92.6663,92.6938,3822.0
2020-08-24 09:40:00,101.02,101.02,100.76,100.99,2311.0,92.7581,92.7581,92.5193,92.7305,2311.0
2020-08-24 09:45:00,101.03,101.22,101.02,101.22,4867.0,92.7673,92.9417,92.7581,92.9417,4867.0
2020-08-24 09:50:00,101.18,101.5,101.13,101.45,2847.0,92.905,93.1988,92.8591,93.1529,2847.0
2020-08-24 09:55:00,101.56,101.68,101.37,101.44,4998.0,93.2539,93.3641,93.0795,93.1437,4998.0
2020-08-24 10:00:00,101.45,101.5,101.37,101.48,9250.0,93.1529,93.1988,93.0795,93.1805,9250.0
2020-08-24 10:05:00,101.55,101.55,101.41,101.47,14780.0,93.2447,93.2447,93.1162,93.1713,14780.0
2020-08-24 10:10:00,101.5,101.51,101.35,101.37,2855.0,93.1988,93.208,93.0611,93.0795,2855.0
2020-08-24 10:15:00,101.34,101.54,101.34,101.39,9537.0,93.0519,93.2356,93.0519,93.0978,9537.0
2020-08-24 10:20:00,101.38,101.58,101.37,101.58,19479.0,93.0886,93.2723,93.0795,93.2723,19479.0
2020-08-24 10:25:00,101.53,101.8,101.52,101.75,4519.0,93.2264,93.4743,93.2172,93.4284,4519.0
2020-08-24 10:30:00,101.77,101.97,101.76,101.8,3219.0,93.4467,93.6304,93.4376,93.4743,3219.0
2020-08-24 10:35:00,101.79,101.96,101.79,101.9,13255.0,93.4651,93.6212,93.4651,93.5661,13255.0
2020-08-24 10:40:00,101.93,102.07,101.92,102.01,10306.0,93.5937,93.7222,93.5845,93.6671,10306.0
2020-08-24 10:45:00,102.03,102.05,101.86,102.0,16689.0,93.6855,93.7038,93.5294,93.6579,16689.0
2020-08-24 10:50:00,102.01,102.08,101.82,101.91,16959.0,93.6671,93.7314,93.4927,93.5753,16959.0
2020-08-24 10:55:00,101.93,102.05,101.87,102.02,61835.0,93.5937,93.7038,93.5386,93.6763,61835.0
2020-08-24 11:00:00,102.0,102.01,101.7,101.72,7464.0,93.6579,93.6671,93.3825,93.4008,7464.0
2020-08-24 11:05:00,101.71,101.93,101.7,101.83,9100.0,93.3916,93.5937,93.3825,93.5018,9100.0
2020-08-24 11:10:00,101.84,101.9,101.8,101.86,9063.0,93.511,93.5661,93.4743,93.5294,9063.0
2020-08-24 11:15:00,101.85,101.89,101.85,101.89,1785.0,93.5202,93.5569,93.5202,93.5569,1785.0
2020-08-24 11:20:00,101.87,101.93,101.86,101.92,3712.0,93.5386,93.5937,93.5294,93.5845,3712.0
2020-08-24 11:25:00,101.89,101.96,101.88,101.93,4863.0,93.5569,93.6212,93.5477,93.5937,4863.0
2020-08-24 11:30:00,101.93,102.02,101.91,102.0,7923.0,93.5937,93.6763,93.5753,93.6579,7923.0
2020-08-24 11:35:00,102.0,102.02,101.86,101.86,3199.0,93.6579,93.6763,93.5294,93.5294,3199.0
2020-08-24 11:40:00,101.87,101.89,101.83,101.86,5477.0,93.5386,93.5569,93.5018,93.5294,5477.0
2020-08-24 11:45:00,101.84,101.84,101.77,101.8,3891.0,93.511,93.511,93.4467,93.4743,3891.0
2020-08-24 11:50:00,101.8,101.88,101.73,101.81,10825.0,93.4743,93.5477,93.41,93.4835,10825.0
2020-08-24 11:55:00,101.8,101.92,101.76,101.76,11348.0,93.4743,93.5845,93.4376,93.4376,11348.0
2020-08-24 12:00:00,101.72,101.9,101.71,101.86,6249.0,93.4008,93.5661,93.3916,93.5294,6249.0
2020-08-24 12:05:00,101.86,101.93,101.83,101.87,6732.0,93.5294,93.5937,93.5018,93.5386,6732.0
2020-08-24 12:10:00,101.9,102.06,101.9,102.06,6566.0,93.5661,93.713,93.5661,93.713,6566.0
2020-08-24 12:15:00,102.07,102.1,102.02,102.06,7644.0,93.7222,93.7498,93.6763,93.713,7644.0
2020-08-24 12:20:00,102.05,102.08,101.95,101.98,6924.0,93.7038,93.7314,93.612,93.6396,6924.0
2020-08-24 12:25:00,101.99,102.1,101.97,102.06,3771.0,93.6487,93.7498,93.6304,93.713,3771.0
2020-08-24 12:30:00,102.04,102.12,102.02,102.08,5741.0,93.6947,93.7681,93.6763,93.7314,5741.0
2020-08-24 12:35:00,102.07,102.12,102.04,102.04,6510.0,93.7222,93.7681,93.6947,93.6947,6510.0
2020-08-24 12:40:00,102.04,102.04,101.9,101.95,7190.0,93.6947,93.6947,93.5661,93.612,7190.0
2020-08-24 12:45:00,101.93,102.0,101.93,101.96,5334.0,93.5937,93.6579,93.5937,93.6212,5334.0
2020-08-24 12:50:00,101.97,102.0,101.84,101.84,16461.0,93.6304,93.6579,93.511,93.511,16461.0
2020-08-24 12:55:00,101.86,101.95,101.79,101.9,19842.0,93.5294,93.612,93.4651,93.5661,19842.0
2020-08-24 13:00:00,101.89,101.92,101.58,101.66,14977.0,93.5569,93.5845,93.2723,93.3457,14977.0
2020-08-24 13:05:00,101.71,101.79,101.65,101.67,11763.0,93.3916,93.4651,93.3366,93.3549,11763.0
2020-08-24 13:10:00,101.67,101.7,101.61,101.66,5747.0,93.3549,93.3825,93.2998,93.3457,5747.0
2020-08-24 13:15:00,101.65,101.77,101.65,101.74,20740.0,93.3366,93.4467,93.3366,93.4192,20740.0
2020-08-24 13:20:00,101.74,101.87,101.68,101.84,9159.0,93.4192,93.5386,93.3641,93.511,9159.0
2020-08-24 13:25:00,101.83,101.92,101.78,101.79,3625.0,93.5018,93.5845,93.4559,93.4651,3625.0
2020-08-24 13:30:00,101.78,101.89,101.77,101.87,4729.0,93.4559,93.5569,93.4467,93.5386,4729.0
2020-08-24 13:35:00,101.89,101.89,101.81,101.84,5845.0,93.5569,93.5569,93.4835,93.511,5845.0
2020-08-24 13:40:00,101.84,102.09,101.83,102.03,28755.0,93.511,93.7406,93.5018,93.6855,28755.0
2020-08-24 13:45:00,102.04,102.04,101.94,102.01,6470.0,93.6947,93.6947,93.6028,93.6671,6470.0
2020-08-24 13:50:00,102.0,102.04,101.93,101.95,9304.0,93.6579,93.6947,93.5937,93.612,9304.0
2020-08-24 13:55:00,101.93,102.05,101.92,102.05,5682.0,93.5937,93.7038,93.5845,93.7038,5682.0
2020-08-24 14:00:00,102.04,102.04,101.82,101.93,7174.0,93.6947,93.6947,93.4927,93.5937,7174.0
2020-08-24 14:05:00,101.93,102.1,101.87,101.93,7365.0,93.5937,93.7498,93.5386,93.5937,7365.0
2020-08-24 14:10:00,101.92,102.0,101.92,101.92,11975.0,93.5845,93.6579,93.5845,93.5845,11975.0
2020-08-24 14:15:00,101.95,102.11,101.94,102.06,11993.0,93.612,93.7589,93.6028,93.713,11993.0
2020-08-24 14:20:00,102.06,102.14,102.02,102.13,5654.0,93.713,93.7865,93.6763,93.7773,5654.0
2020-08-24 14:25:00,102.11,102.23,102.09,102.23,5679.0,93.7589,93.8691,93.7406,93.8691,5679.0
2020-08-24 14:30:00,102.22,102.22,102.15,102.22,4864.0,93.8599,93.8599,93.7957,93.8599,4864.0
2020-08-24 14:35:00,102.22,102.22,102.12,102.14,4500.0,93.8599,93.8599,93.7681,93.7865,4500.0
2020-08-24 14:40:00,102.13,102.14,102.09,102.14,6385.0,93.7773,93.7865,93.7406,93.7865,6385.0
2020-08-24 14:45:00,102.14,102.28,102.1,102.21,14051.0,93.7865,93.915,93.7498,93.8508,14051.0
2020-08-24 14:50:00,102.23,102.34,102.21,102.25,15162.0,93.8691,93.9701,93.8508,93.8875,15162.0
2020-08-24 14:55:00,102.24,102.27,102.21,102.25,13950.0,93.8783,93.9058,93.8508,93.8875,13950.0
2020-08-24 15:00:00,102.23,102.26,102.17,102.22,16320.0,93.8691,93.8967,93.814,93.8599,16320.0
2020-08-24 15:05:00,102.24,102.35,102.17,102.3,23394.0,93.8783,93.9793,93.814,93.9334,23394.0
2020-08-24 15:10:00,102.29,102.32,102.24,102.26,15484.0,93.9242,93.9518,93.8783,93.8967,15484.0
2020-08-24 15:15:00,102.26,102.33,102.25,102.3,20843.0,93.8967,93.9609,93.8875,93.9334,20843.0
2020-08-24 15:20:00,102.29,102.47,102.28,102.47,85085.0,93.9242,94.0895,93.915,94.0895,85085.0
2020-08-24 15:25:00,102.48,102.55,102.42,102.48,71998.0,94.0987,94.1629,94.0436,94.0987,71998.0
2020-08-24 15:30:00,102.48,102.65,102.44,102.61,25192.0,94.0987,94.2548,94.0619,94.218,25192.0
2020-08-24 15:35:00,102.61,102.73,102.61,102.69,20134.0,94.218,94.3282,94.218,94.2915,20134.0
2020-08-24 15:40:00,102.7,102.76,102.68,102.76,19468.0,94.3007,94.3558,94.2823,94.3558,19468.0
2020-08-24 15:45:00,102.76,102.81,102.73,102.81,26507.0,94.3558,94.4017,94.3282,94.4017,26507.0
2020-08-24 15:50:00,102.82,102.84,102.74,102.78,51110.0,94.4109,94.4292,94.3374,94.3741,51110.0
2020-08-24 15:55:00,102.78,102.89,102.75,102.88,79928.0,94.3741,94.4751,94.3466,94.466,79928.0
2020-08-25 09:30:00,103.6,103.82,103.31,103.4,43719.0,95.1271,95.3291,94.8608,94.9434,43719.0
2020-08-25 09:35:00,103.4,103.58,103.01,103.03,6546.0,94.9434,95.1087,94.5853,94.6037,6546.0
2020-08-25 09:40:00,103.04,103.06,102.86,102.98,7898.0,94.6129,94.6312,94.4476,94.5578,7898.0
2020-08-25 09:45:00,102.99,103.11,102.87,103.06,5663.0,94.567,94.6771,94.4568,94.6312,5663.0
2020-08-25 09:50:00,103.0,103.47,103.0,103.32,6218.0,94.5761,95.0077,94.5761,94.87,6218.0
2020-08-25 09:55:00,103.28,103.61,103.21,103.61,10127.0,94.8332,95.1363,94.769,95.1363,10127.0
2020-08-25 10:00:00,103.54,103.61,103.02,103.08,18824.0,95.072,95.1363,94.5945,94.6496,18824.0
2020-08-25 10:05:00,103.08,103.11,102.74,102.74,5495.0,94.6496,94.6771,94.3374,94.3374,5495.0
2020-08-25 10:10:00,102.72,102.74,102.47,102.5,11002.0,94.319,94.3374,94.0895,94.117,11002.0
2020-08-25 10:15:00,102.56,102.92,102.56,102.78,8291.0,94.1721,94.5027,94.1721,94.3741,8291.0
2020-08-25 10:20:00,102.73,102.92,102.62,102.76,6714.0,94.3282,94.5027,94.2272,94.3558,6714.0
2020-08-25 10:25:00,102.72,102.72,102.48,102.5,21883.0,94.319,94.319,94.0987,94.117,21883.0
2020-08-25 10:30:00,102.5,102.57,102.46,102.55,10242.0,94.117,94.1813,94.0803,94.1629,10242.0
2020-08-25 10:35:00,102.53,102.66,102.48,102.64,8312.0,94.1446,94.264,94.0987,94.2456,8312.0
2020-08-25 10:40:00,102.61,102.61,102.46,102.48,8254.0,94.218,94.218,94.0803,94.0987,8254.0
2020-08-25 10:45:00,102.46,102.46,102.16,102.16,16620.0,94.0803,94.0803,93.8048,93.8048,16620.0
2020-08-25 10:50:00,102.16,102.22,101.98,101.99,8645.0,93.8048,93.8599,93.6396,93.6487,8645.0
2020-08-25 10:55:00,101.99,102.03,101.82,101.95,24117.0,93.6487,93.6855,93.4927,93.612,24117.0
2020-08-25 11:00:00,102.01,102.34,102.0,102.29,7737.0,93.6671,93.9701,93.6579,93.9242,7737.0
2020-08-25 11:05:00,102.25,102.27,102.13,102.25,11382.0,93.8875,93.9058,93.7773,93.8875,11382.0
2020-08-25 11:10:00,102.25,102.29,102.19,102.26,9856.0,93.8875,93.9242,93.8324,93.8967,9856.0
2020-08-25 11:15:00,102.23,102.31,102.17,102.19,10717.0,93.8691,93.9426,93.814,93.8324,10717.0
2020-08-25 11:20:00,102.14,102.23,102.14,102.18,5509.0,93.7865,93.8691,93.7865,93.8232,5509.0
2020-08-25 11:25:00,102.23,102.35,102.2,102.35,8062.0,93.8691,93.9793,93.8416,93.9793,8062.0
2020-08-25 11:30:00,102.36,102.5,102.27,102.48,9039.0,93.9885,94.117,93.9058,94.0987,9039.0
2020-08-25 11:35:00,102.52,102.52,102.29,102.34,11219.0,94.1354,94.1354,93.9242,93.9701,11219.0
2020-08-25 11:40:00,102.31,102.33,102.21,102.25,16911.0,93.9426,93.9609,93.8508,93.8875,16911.0
2020-08-25 11:45:00,102.24,102.27,102.17,102.19,18453.0,93.8783,93.9058,93.814,93.8324,18453.0
2020-08-25 11:50:00,102.21,102.26,102.17,102.25,54958.0,93.8508,93.8967,93.814,93.8875,54958.0
2020-08-25 11:55:00,102.23,102.3,102.2,102.3,27274.0,93.8691,93.9334,93.8416,93.9334,27274.0
2020-08-25 12:00:00,102.28,102.3,102.17,102.26,14634.0,93.915,93.9334,93.814,93.8967,14634.0
2020-08-25 12:05:00,102.25,102.54,102.15,102.54,8567.0,93.8875,94.1538,93.7957,94.1538,8567.0
2020-08-25 12:10:00,102.52,102.58,102.49,102.51,20876.0,94.1354,94.1905,94.1079,94.1262,20876.0
2020-08-25 12:15:00,102.48,102.62,102.47,102.58,8526.0,94.0987,94.2272,94.0895,94.1905,8526.0
2020-08-25 12:20:00,102.51,102.6,102.51,102.55,4001.0,94.1262,94.2089,94.1262,94.1629,4001.0
2020-08-25 12:25:00,102.51,102.72,102.51,102.55,5837.0,94.1262,94.319,94.1262,94.1629,5837.0
2020-08-25 12:30:00,102.55,102.59,102.51,102.59,4834.0,94.1629,94.1997,94.1262,94.1997,4834.0
2020-08-25 12:35:00,102.6,102.73,102.6,102.61,3635.0,94.2089,94.3282,94.2089,94.218,3635.0
2020-08-25 12:40:00,102.64,102.69,102.62,102.68,6159.0,94.2456,94.2915,94.2272,94.2823,6159.0
2020-08-25 12:45:00,102.69,102.69,102.62,102.69,5406.0,94.2915,94.2915,94.2272,94.2915,5406.0
2020-08-25 12:50:00,102.66,102.66,102.55,102.57,4087.0,94.264,94.264,94.1629,94.1813,4087.0
2020-08-25 12:55:00,102.58,102.63,102.54,102.6,4595.0,94.1905,94.2364,94.1538,94.2089,4595.0
2020-08-25 13:00:00,102.61,102.64,102.58,102.62,2024.0,94.218,94.2456,94.1905,94.2272,2024.0
2020-08-25 13:05:00,102.61,102.64,102.59,102.62,4223.0,94.218,94.2456,94.1997,94.2272,4223.0
2020-08-25 13:10:00,102.6,102.6,102.49,102.55,5249.0,94.2089,94.2089,94.1079,94.1629,5249.0
2020-08-25 13:15:00,102.56,102.64,102.55,102.61,4837.0,94.1721,94.2456,94.1629,94.218,4837.0
2020-08-25 13:20:00,102.62,102.7,102.62,102.69,2685.0,94.2272,94.3007,94.2272,94.2915,2685.0
2020-08-25 13:25:00,102.69,102.78,102.68,102.7,8605.0,94.2915,94.3741,94.2823,94.3007,8605.0
2020-08-25 13:30:00,102.69,102.84,102.62,102.84,4583.0,94.2915,94.4292,94.2272,94.4292,4583.0
2020-08-25 13:35:00,102.81,102.81,102.71,102.75,4241.0,94.4017,94.4017,94.3099,94.3466,4241.0
2020-08-25 13:40:00,102.73,102.77,102.73,102.75,2584.0,94.3282,94.365,94.3282,94.3466,2584.0
2020-08-25 13:45:00,102.76,102.79,102.7,102.7,8289.0,94.3558,94.3833,94.3007,94.3007,8289.0
2020-08-25 13:50:00,102.72,102.78,102.72,102.78,4573.0,94.319,94.3741,94.319,94.3741,4573.0
2020-08-25 13:55:00,102.75,102.75,102.7,102.73,7383.0,94.3466,94.3466,94.3007,94.3282,7383.0
2020-08-25 14:00:00,102.73,102.78,102.7,102.73,6071.0,94.3282,94.3741,94.3007,94.3282,6071.0
2020-08-25 14:05:00,102.75,102.75,102.7,102.75,5196.0,94.3466,94.3466,94.3007,94.3466,5196.0
2020-08-25 14:10:00,102.73,102.81,102.7,102.7,5571.0,94.3282,94.4017,94.3007,94.3007,5571.0
2020-08-25 14:15:00,102.69,102.8,102.59,102.72,8905.0,94.2915,94.3925,94.1997,94.319,8905.0
2020-08-25 14:20:00,102.73,102.8,102.72,102.77,3774.0,94.3282,94.3925,94.319,94.365,3774.0
2020-08-25 14:25:00,102.77,102.77,102.67,102.72,2814.0,94.365,94.365,94.2731,94.319,2814.0
2020-08-25 14:30:00,102.72,102.72,102.67,102.67,4900.0,94.319,94.319,94.2731,94.2731,4900.0
2020-08-25 14:35:00,102.67,102.67,102.61,102.63,4474.0,94.2731,94.2731,94.218,94.2364,4474.0
2020-08-25 14:40:00,102.65,102.69,102.61,102.66,4545.0,94.2548,94.2915,94.218,94.264,4545.0
2020-08-25 14:45:00,102.63,102.63,102.55,102.61,3090.0,94.2364,94.2364,94.1629,94.218,3090.0
2020-08-25 14:50:00,102.6,102.69,102.59,102.69,7131.0,94.2089,94.2915,94.1997,94.2915,7131.0
2020-08-25 14:55:00,102.69,102.7,102.63,102.64,8546.0,94.2915,94.3007,94.2364,94.2456,8546.0
2020-08-25 15:00:00,102.63,102.64,102.55,102.55,6709.0,94.2364,94.2456,94.1629,94.1629,6709.0
2020-08-25 15:05:00,102.56,102.65,102.54,102.61,6395.0,94.1721,94.2548,94.1538,94.218,6395.0
2020-08-25 15:10:00,102.64,102.68,102.62,102.67,4214.0,94.2456,94.2823,94.2272,94.2731,4214.0
2020-08-25 15:15:00,102.68,102.7,102.63,102.68,8270.0,94.2823,94.3007,94.2364,94.2823,8270.0
2020-08-25 15:20:00,102.68,102.68,102.5,102.61,8559.0,94.2823,94.2823,94.117,94.218,8559.0
2020-08-25 15:25:00,102.63,102.68,102.63,102.67,7352.0,94.2364,94.2823,94.2364,94.2731,7352.0
2020-08-25 15:30:00,102.67,102.69,102.6,102.63,7800.0,94.2731,94.2915,94.2089,94.2364,7800.0
2020-08-25 15:35:00,102.64,102.65,102.57,102.6,8927.0,94.2456,94.2548,94.1813,94.2089,8927.0
2020-08-25 15:40:00,102.59,102.67,102.57,102.67,8578.0,94.1997,94.2731,94.1813,94.2731,8578.0
2020-08-25 15:45:00,102.66,102.84,102.65,102.8,22304.0,94.264,94.4292,94.2548,94.3925,22304.0
2020-08-25 15:50:00,102.78,102.93,102.78,102.89,24600.0,94.3741,94.5119,94.3741,94.4751,24600.0
2020-08-25 15:55:00,102.88,102.89,102.7,102.82,61074.0,94.466,94.4751,94.3007,94.4109,61074.0
2020-08-26 09:30:00,102.44,102.44,101.31,102.22,44966.0,94.0619,94.0619,93.0244,93.8599,44966.0
2020-08-26 09:35:00,102.21,102.21,101.9,102.2,7010.0,93.8508,93.8508,93.5661,93.8416,7010.0
2020-08-26 09:40:00,102.2,102.22,102.0,102.02,2736.0,93.8416,93.8599,93.6579,93.6763,2736.0
2020-08-26 09:45:00,102.06,102.06,101.77,101.91,8036.0,93.713,93.713,93.4467,93.5753,8036.0
2020-08-26 09:50:00,101.93,102.41,101.92,102.35,5191.0,93.5937,94.0344,93.5845,93.9793,5191.0
2020-08-26 09:55:00,102.35,102.4,101.92,102.0,7611.0,93.9793,94.0252,93.5845,93.6579,7611.0
2020-08-26 10:00:00,102.09,102.37,101.92,102.37,7160.0,93.7406,93.9977,93.5845,93.9977,7160.0
2020-08-26 10:05:00,102.42,102.47,102.28,102.4,6265.0,94.0436,94.0895,93.915,94.0252,6265.0
2020-08-26 10:10:00,102.44,102.66,102.44,102.6,4217.0,94.0619,94.264,94.0619,94.2089,4217.0
2020-08-26 10:15:00,102.61,102.73,102.41,102.72,13317.0,94.218,94.3282,94.0344,94.319,13317.0
2020-08-26 10:20:00,102.69,102.75,102.48,102.48,8953.0,94.2915,94.3466,94.0987,94.0987,8953.0
2020-08-26 10:25:00,102.51,102.53,102.44,102.48,4924.0,94.1262,94.1446,94.0619,94.0987,4924.0
2020-08-26 10:30:00,102.48,102.54,102.39,102.45,3573.0,94.0987,94.1538,94.016,94.0711,3573.0
2020-08-26 10:35:00,102.5,102.67,102.49,102.54,4005.0,94.117,94.2731,94.1079,94.1538,4005.0
2020-08-26 10:40:00,102.51,102.64,102.51,102.54,5070.0,94.1262,94.2456,94.1262,94.1538,5070.0
2020-08-26 10:45:00,102.57,102.71,102.57,102.6,5190.0,94.1813,94.3099,94.1813,94.2089,5190.0
2020-08-26 10:50:00,102.58,102.63,102.54,102.62,5813.0,94.1905,94.2364,94.1538,94.2272,5813.0
2020-08-26 10:55:00,102.63,102.63,102.31,102.48,11062.0,94.2364,94.2364,93.9426,94.0987,11062.0
2020-08-26 11:00:00,102.44,102.44,102.2,102.26,7625.0,94.0619,94.0619,93.8416,93.8967,7625.0
2020-08-26 11:05:00,102.26,102.34,102.18,102.23,7160.0,93.8967,93.9701,93.8232,93.8691,7160.0
2020-08-26 11:10:00,102.26,102.48,102.23,102.4,7258.0,93.8967,94.0987,93.8691,94.0252,7258.0
2020-08-26 11:15:00,102.39,102.44,102.16,102.25,5966.0,94.016,94.0619,93.8048,93.8875,5966.0
2020-08-26 11:20:00,102.23,102.3,102.23,102.3,5299.0,93.8691,93.9334,93.8691,93.9334,5299.0
2020-08-26 11:25:00,102.26,102.36,102.25,102.31,3954.0,93.8967,93.9885,93.8875,93.9426,3954.0
2020-08-26 11:30:00,102.3,102.3,102.07,102.16,7179.0,93.9334,93.9334,93.7222,93.8048,7179.0
2020-08-26 11:35:00,102.17,102.17,101.99,102.02,4628.0,93.814,93.814,93.6487,93.6763,4628.0
2020-08-26 11:40:00,102.01,102.11,101.99,102.06,4959.0,93.6671,93.7589,93.6487,93.713,4959.0
2020-08-26 11:45:00,102.05,102.13,101.98,102.02,11229.0,93.7038,93.7773,93.6396,93.6763,11229.0
2020-08-26 11:50:00,102.03,102.08,101.97,102.02,3965.0,93.6855,93.7314,93.6304,93.6763,3965.0
2020-08-26 11:55:00,101.99,102.02,101.96,101.98,5878.0,93.6487,93.6763,93.6212,93.6396,5878.0
2020-08-26 12:00:00,102.0,102.09,101.94,101.97,6288.0,93.6579,93.7406,93.6028,93.6304,6288.0
2020-08-26 12:05:00,101.95,102.07,101.95,102.01,4944.0,93.612,93.7222,93.612,93.6671,4944.0
2020-08-26 12:10:00,102.0,102.01,101.97,102.01,3281.0,93.6579,93.6671,93.6304,93.6671,3281.0
2020-08-26 12:15:00,101.99,102.05,101.97,101.97,6238.0,93.6487,93.7038,93.6304,93.6304,6238.0
2020-08-26 12:20:00,102.0,102.05,101.93,102.04,4560.0,93.6579,93.7038,93.5937,93.6947,4560.0
2020-08-26 12:25:00,102.02,102.03,101.96,102.0,3668.0,93.6763,93.6855,93.6212,93.6579,3668.0
2020-08-26 12:30:00,101.96,102.05,101.95,102.01,7301.0,93.6212,93.7038,93.612,93.6671,7301.0
2020-08-26 12:35:00,102.01,102.08,101.98,102.08,5017.0,93.6671,93.7314,93.6396,93.7314,5017.0
2020-08-26 12:40:00,102.06,102.17,102.06,102.12,5047.0,93.713,93.814,93.713,93.7681,5047.0
2020-08-26 12:45:00,102.1,102.23,102.07,102.19,4949.0,93.7498,93.8691,93.7222,93.8324,4949.0
2020-08-26 12:50:00,102.18,102.18,102.12,102.12,4273.0,93.8232,93.8232,93.7681,93.7681,4273.0
2020-08-26 12:55:00,102.09,102.09,101.98,102.05,5310.0,93.7406,93.7406,93.6396,93.7038,5310.0
2020-08-26 13:00:00,102.04,102.11,102.03,102.03,6908.0,93.6947,93.7589,93.6855,93.6855,6908.0
2020-08-26 13:05:00,102.02,102.05,101.91,101.96,4631.0,93.6763,93.7038,93.5753,93.6212,4631.0
2020-08-26 13:10:00,101.96,102.03,101.9,102.01,6333.0,93.6212,93.6855,93.5661,93.6671,6333.0
2020-08-26 13:15:00,101.99,102.02,101.94,102.01,6057.0,93.6487,93.6763,93.6028,93.6671,6057.0
2020-08-26 13:20:00,101.99,102.03,101.98,102.0,4611.0,93.6487,93.6855,93.6396,93.6579,4611.0
2020-08-26 13:25:00,102.0,102.11,102.0,102.09,3620.0,93.6579,93.7589,93.6579,93.7406,3620.0
2020-08-26 13:30:00,102.08,102.17,102.07,102.17,5657.0,93.7314,93.814,93.7222,93.814,5657.0
2020-08-26 13:35:00,102.16,102.22,102.13,102.18,7335.0,93.8048,93.8599,93.7773,93.8232,7335.0
2020-08-26 13:40:00,102.19,102.19,102.09,102.15,4029.0,93.8324,93.8324,93.7406,93.7957,4029.0
2020-08-26 13:45:00,102.14,102.17,102.14,102.17,2766.0,93.7865,93.814,93.7865,93.814,2766.0
2020-08-26 13:50:00,102.18,102.19,102.16,102.16,3793.0,93.8232,93.8324,93.8048,93.8048,3793.0
2020-08-26 13:55:00,102.13,102.21,102.13,102.16,3184.0,93.7773,93.8508,93.7773,93.8048,3184.0
2020-08-26 14:00:00,102.17,102.25,102.16,102.18,10422.0,93.814,93.8875,93.8048,93.8232,10422.0
2020-08-26 14:05:00,102.18,102.25,102.14,102.23,15267.0,93.8232,93.8875,93.7865,93.8691,15267.0
2020-08-26 14:10:00,102.21,102.24,102.08,102.2,16235.0,93.8508,93.8783,93.7314,93.8416,16235.0
2020-08-26 14:15:00,102.22,102.47,102.22,102.43,4336.0,93.8599,94.0895,93.8599,94.0528,4336.0
2020-08-26 14:20:00,102.45,102.56,102.42,102.53,4269.0,94.0711,94.1721,94.0436,94.1446,4269.0
2020-08-26 14:25:00,102.56,102.68,102.56,102.64,6270.0,94.1721,94.2823,94.1721,94.2456,6270.0
2020-08-26 14:30:00,102.62,102.72,102.61,102.64,6247.0,94.2272,94.319,94.218,94.2456,6247.0
2020-08-26 14:35:00,102.65,102.7,102.54,102.6,4905.0,94.2548,94.3007,94.1538,94.2089,4905.0
2020-08-26 14:40:00,102.65,102.66,102.47,102.47,4345.0,94.2548,94.264,94.0895,94.0895,4345.0
2020-08-26 14:45:00,102.5,102.56,102.42,102.49,9108.0,94.117,94.1721,94.0436,94.1079,9108.0
2020-08-26 14:50:00,102.47,102.66,102.47,102.63,5570.0,94.0895,94.264,94.0895,94.2364,5570.0
2020-08-26 14:55:00,102.64,102.71,102.58,102.65,8841.0,94.2456,94.3099,94.1905,94.2548,8841.0
2020-08-26 15:00:00,102.65,102.74,102.63,102.7,7602.0,94.2548,94.3374,94.2364,94.3007,7602.0
2020-08-26 15:05:00,102.72,102.8,102.71,102.71,7886.0,94.319,94.3925,94.3099,94.3099,7886.0
2020-08-26 15:10:00,102.7,102.75,102.67,102.73,7930.0,94.3007,94.3466,94.2731,94.3282,7930.0
2020-08-26 15:15:00,102.75,102.75,102.65,102.72,11882.0,94.3466,94.3466,94.2548,94.319,11882.0
2020-08-26 15:20:00,102.71,102.82,102.7,102.78,7701.0,94.3099,94.4109,94.3007,94.3741,7701.0
2020-08-26 15:25:00,102.8,102.82,102.74,102.77,8654.0,94.3925,94.4109,94.3374,94.365,8654.0
2020-08-26 15:30:00,102.78,102.82,102.67,102.7,10871.0,94.3741,94.4109,94.2731,94.3007,10871.0
2020-08-26 15:35:00,102.7,102.75,102.64,102.69,11473.0,94.3007,94.3466,94.2456,94.2915,11473.0
2020-08-26 15:40:00,102.68,102.73,102.56,102.59,13360.0,94.2823,94.3282,94.1721,94.1997,13360.0
2020-08-26 15:45:00,102.56,102.62,102.48,102.62,21495.0,94.1721,94.2272,94.0987,94.2272,21495.0
2020-08-26 15:50:00,102.63,102.69,102.45,102.62,35214.0,94.2364,94.2915,94.0711,94.2272,35214.0
2020-08-26 15:55:00,102.63,102.63,102.36,102.4,58828.0,94.2364,94.2364,93.9885,94.0252,58828.0
2020-08-27 09:30:00,102.88,102.89,102.66,102.68,20490.0,94.466,94.4751,94.264,94.2823,20490.0
2020-08-27 09:35:00,102.74,102.88,102.51,102.56,5212.0,94.3374,94.466,94.1262,94.1721,5212.0
2020-08-27 09:40:00,102.5,102.67,102.44,102.52,4342.0,94.117,94.2731,94.0619,94.1354,4342.0
2020-08-27 09:45:00,102.46,102.66,102.42,102.66,3290.0,94.0803,94.264,94.0436,94.264,3290.0
2020-08-27 09:50:00,102.62,102.94,102.59,102.88,7347.0,94.2272,94.5211,94.1997,94.466,7347.0
2020-08-27 09:55:00,102.87,103.23,102.83,103.13,9331.0,94.4568,94.7873,94.42,94.6955,9331.0
2020-08-27 10:00:00,103.13,103.26,102.85,102.94,10149.0,94.6955,94.8149,94.4384,94.5211,10149.0
2020-08-27 10:05:00,103.02,103.05,102.55,102.59,5303.0,94.5945,94.6221,94.1629,94.1997,5303.0
2020-08-27 10:10:00,102.65,102.68,102.42,102.44,1821.0,94.2548,94.2823,94.0436,94.0619,1821.0
2020-08-27 10:15:00,102.42,102.42,102.3,102.36,1270.0,94.0436,94.0436,93.9334,93.9885,1270.0
2020-08-27 10:20:00,102.43,102.53,102.39,102.5,2557.0,94.0528,94.1446,94.016,94.117,2557.0
2020-08-27 10:25:00,102.55,102.58,102.4,102.45,10332.0,94.1629,94.1905,94.0252,94.0711,10332.0
2020-08-27 10:30:00,102.4,102.57,102.33,102.48,17115.0,94.0252,94.1813,93.9609,94.0987,17115.0
2020-08-27 10:35:00,102.43,102.44,102.29,102.33,4094.0,94.0528,94.0619,93.9242,93.9609,4094.0
2020-08-27 10:40:00,102.3,102.36,102.15,102.32,6524.0,93.9334,93.9885,93.7957,93.9518,6524.0
2020-08-27 10:45:00,102.27,102.29,102.12,102.13,6818.0,93.9058,93.9242,93.7681,93.7773,6818.0
2020-08-27 10:50:00,102.1,102.39,102.05,102.29,7982.0,93.7498,94.016,93.7038,93.9242,7982.0
2020-08-27 10:55:00,102.27,102.29,102.09,102.26,3641.0,93.9058,93.9242,93.7406,93.8967,3641.0
2020-08-27 11:00:00,102.2,102.24,102.02,102.06,7305.0,93.8416,93.8783,93.6763,93.713,7305.0
2020-08-27 11:05:00,101.99,102.0,101.74,101.74,8792.0,93.6487,93.6579,93.4192,93.4192,8792.0
2020-08-27 11:10:00,101.77,101.83,101.64,101.68,10793.0,93.4467,93.5018,93.3274,93.3641,10793.0
2020-08-27 11:15:00,101.64,101.77,101.6,101.76,11196.0,93.3274,93.4467,93.2906,93.4376,11196.0
2020-08-27 11:20:00,101.76,101.8,101.63,101.66,8424.0,93.4376,93.4743,93.3182,93.3457,8424.0
2020-08-27 11:25:00,101.64,101.7,101.55,101.7,4526.0,93.3274,93.3825,93.2447,93.3825,4526.0
2020-08-27 11:30:00,101.71,101.71,101.46,101.63,4979.0,93.3916,93.3916,93.1621,93.3182,4979.0
2020-08-27 11:35:00,101.61,101.83,101.61,101.79,4794.0,93.2998,93.5018,93.2998,93.4651,4794.0
2020-08-27 11:40:00,101.78,101.81,101.66,101.77,8034.0,93.4559,93.4835,93.3457,93.4467,8034.0
2020-08-27 11:45:00,101.76,101.89,101.76,101.85,2848.0,93.4376,93.5569,93.4376,93.5202,2848.0
2020-08-27 11:50:00,101.88,102.02,101.86,102.02,2549.0,93.5477,93.6763,93.5294,93.6763,2549.0
2020-08-27 11:55:00,101.99,102.1,101.99,102.04,6270.0,93.6487,93.7498,93.6487,93.6947,6270.0
2020-08-27 12:00:00,102.03,102.05,101.87,101.94,8691.0,93.6855,93.7038,93.5386,93.6028,8691.0
2020-08-27 12:05:00,101.95,101.98,101.79,101.79,4951.0,93.612,93.6396,93.4651,93.4651,4951.0
2020-08-27 12:10:00,101.79,101.9,101.77,101.87,4442.0,93.4651,93.5661,93.4467,93.5386,4442.0
2020-08-27 12:15:00,101.84,101.96,101.79,101.8,2861.0,93.511,93.6212,93.4651,93.4743,2861.0
2020-08-27 12:20:00,101.78,101.81,101.74,101.78,2383.0,93.4559,93.4835,93.4192,93.4559,2383.0
2020-08-27 12:25:00,101.78,101.78,101.65,101.65,2462.0,93.4559,93.4559,93.3366,93.3366,2462.0
2020-08-27 12:30:00,101.63,101.73,101.57,101.57,4708.0,93.3182,93.41,93.2631,93.2631,4708.0
2020-08-27 12:35:00,101.6,101.62,101.5,101.62,5291.0,93.2906,93.309,93.1988,93.309,5291.0
2020-08-27 12:40:00,101.6,101.7,101.54,101.68,5771.0,93.2906,93.3825,93.2356,93.3641,5771.0
2020-08-27 12:45:00,101.68,101.76,101.61,101.69,4205.0,93.3641,93.4376,93.2998,93.3733,4205.0
2020-08-27 12:50:00,101.7,101.74,101.54,101.6,4881.0,93.3825,93.4192,93.2356,93.2906,4881.0
2020-08-27 12:55:00,101.62,101.73,101.59,101.67,7199.0,93.309,93.41,93.2815,93.3549,7199.0
2020-08-27 13:00:00,101.63,101.64,101.51,101.56,5220.0,93.3182,93.3274,93.208,93.2539,5220.0
2020-08-27 13:05:00,101.53,101.73,101.5,101.68,3829.0,93.2264,93.41,93.1988,93.3641,3829.0
2020-08-27 13:10:00,101.68,101.96,101.66,101.69,23363.0,93.3641,93.6212,93.3457,93.3733,23363.0
2020-08-27 13:15:00,101.73,101.94,101.72,101.83,5502.0,93.41,93.6028,93.4008,93.5018,5502.0
2020-08-27 13:20:00,101.82,101.94,101.8,101.94,3021.0,93.4927,93.6028,93.4743,93.6028,3021.0
2020-08-27 13:25:00,101.96,101.98,101.79,101.88,13909.0,93.6212,93.6396,93.4651,93.5477,13909.0
2020-08-27 13:30:00,101.91,102.09,101.91,101.99,2458.0,93.5753,93.7406,93.5753,93.6487,2458.0
2020-08-27 13:35:00,102.01,102.01,101.78,101.78,3481.0,93.6671,93.6671,93.4559,93.4559,3481.0
2020-08-27 13:40:00,101.82,101.82,101.72,101.75,5253.0,93.4927,93.4927,93.4008,93.4284,5253.0
2020-08-27 13:45:00,101.8,101.89,101.78,101.89,1580.0,93.4743,93.5569,93.4559,93.5569,1580.0
2020-08-27 13:50:00,101.88,101.88,101.66,101.69,8836.0,93.5477,93.5477,93.3457,93.3733,8836.0
2020-08-27 13:55:00,101.68,101.98,101.68,101.98,6601.0,93.3641,93.6396,93.3641,93.6396,6601.0
2020-08-27 14:00:00,101.97,102.23,101.97,102.23,3808.0,93.6304,93.8691,93.6304,93.8691,3808.0
2020-08-27 14:05:00,102.19,102.2,102.16,102.16,1522.0,93.8324,93.8416,93.8048,93.8048,1522.0
2020-08-27 14:10:00,102.19,102.27,102.17,102.24,3115.0,93.8324,93.9058,93.814,93.8783,3115.0
2020-08-27 14:15:00,102.2,102.25,102.14,102.14,2363.0,93.8416,93.8875,93.7865,93.7865,2363.0
2020-08-27 14:20:00,102.17,102.19,102.13,102.16,2779.0,93.814,93.8324,93.7773,93.8048,2779.0
2020-08-27 14:25:00,102.18,102.32,102.15,102.3,3680.0,93.8232,93.9518,93.7957,93.9334,3680.0
2020-08-27 14:30:00,102.3,102.31,102.15,102.15,3656.0,93.9334,93.9426,93.7957,93.7957,3656.0
2020-08-27 14:35:00,102.13,102.2,102.12,102.15,3312.0,93.7773,93.8416,93.7681,93.7957,3312.0
2020-08-27 14:40:00,102.19,102.27,102.18,102.19,3420.0,93.8324,93.9058,93.8232,93.8324,3420.0
2020-08-27 14:45:00,102.16,102.23,102.1,102.23,7275.0,93.8048,93.8691,93.7498,93.8691,7275.0
2020-08-27 14:50:00,102.23,102.34,102.19,102.24,5817.0,93.8691,93.9701,93.8324,93.8783,5817.0
2020-08-27 14:55:00,102.24,102.29,102.17,102.24,4290.0,93.8783,93.9242,93.814,93.8783,4290.0
2020-08-27 15:00:00,102.27,102.36,102.26,102.34,5711.0,93.9058,93.9885,93.8967,93.9701,5711.0
2020-08-27 15:05:00,102.31,102.39,102.24,102.37,3140.0,93.9426,94.016,93.8783,93.9977,3140.0
2020-08-27 15:10:00,102.39,102.45,102.31,102.41,6875.0,94.016,94.0711,93.9426,94.0344,6875.0
2020-08-27 15:15:00,102.38,102.48,102.34,102.48,2392.0,94.0069,94.0987,93.9701,94.0987,2392.0
2020-08-27 15:20:00,102.49,102.55,102.41,102.42,3287.0,94.1079,94.1629,94.0344,94.0436,3287.0
2020-08-27 15:25:00,102.42,102.44,102.27,102.28,5501.0,94.0436,94.0619,93.9058,93.915,5501.0
2020-08-27 15:30:00,102.28,102.3,102.22,102.26,8406.0,93.915,93.9334,93.8599,93.8967,8406.0
2020-08-27 15:35:00,102.26,102.27,102.21,102.25,8027.0,93.8967,93.9058,93.8508,93.8875,8027.0
2020-08-27 15:40:00,102.25,102.35,102.24,102.3,6869.0,93.8875,93.9793,93.8783,93.9334,6869.0
2020-08-27 15:45:00,102.3,102.38,102.19,102.2,9445.0,93.9334,94.0069,93.8324,93.8416,9445.0
2020-08-27 15:50:00,102.16,102.24,102.09,102.24,12513.0,93.8048,93.8783,93.7406,93.8783,12513.0
2020-08-27 15:55:00,102.24,102.28,102.06,102.09,34655.0,93.8783,93.915,93.713,93.7406,34655.0
2020-08-28 09:30:00,102.49,102.49,101.87,102.07,23755.0,94.1079,94.1079,93.5386,93.7222,23755.0
2020-08-28 09:35:00,102.13,102.47,102.02,102.47,3310.0,93.7773,94.0895,93.6763,94.0895,3310.0
2020-08-28 09:40:00,102.47,102.73,102.36,102.57,4236.0,94.0895,94.3282,93.9885,94.1813,4236.0
2020-08-28 09:45:00,102.49,102.59,102.46,102.49,3758.0,94.1079,94.1997,94.0803,94.1079,3758.0
2020-08-28 09:50:00,102.38,102.38,102.14,102.2,3737.0,94.0069,94.0069,93.7865,93.8416,3737.0
2020-08-28 09:55:00,102.2,102.2,101.74,101.77,12382.0,93.8416,93.8416,93.4192,93.4467,12382.0
2020-08-28 10:00:00,101.73,101.82,101.57,101.81,13285.0,93.41,93.4927,93.2631,93.4835,13285.0
2020-08-28 10:05:00,101.73,101.8,101.51,101.68,8003.0,93.41,93.4743,93.208,93.3641,8003.0
2020-08-28 10:10:00,101.7,101.74,101.58,101.64,6140.0,93.3825,93.4192,93.2723,93.3274,6140.0
2020-08-28 10:15:00,101.65,101.82,101.58,101.82,24829.0,93.3366,93.4927,93.2723,93.4927,24829.0
2020-08-28 10:20:00,101.83,101.91,101.78,101.83,5779.0,93.5018,93.5753,93.4559,93.5018,5779.0
2020-08-28 10:25:00,101.77,101.78,101.68,101.71,5208.0,93.4467,93.4559,93.3641,93.3916,5208.0
2020-08-28 10:30:00,101.68,101.85,101.65,101.66,3738.0,93.3641,93.5202,93.3366,93.3457,3738.0
2020-08-28 10:35:00,101.63,101.73,101.58,101.7,4281.0,93.3182,93.41,93.2723,93.3825,4281.0
2020-08-28 10:40:00,101.72,101.78,101.7,101.71,5097.0,93.4008,93.4559,93.3825,93.3916,5097.0
2020-08-28 10:45:00,101.72,101.8,101.67,101.76,4132.0,93.4008,93.4743,93.3549,93.4376,4132.0
2020-08-28 10:50:00,101.73,101.73,101.64,101.73,4725.0,93.41,93.41,93.3274,93.41,4725.0
2020-08-28 10:55:00,101.72,101.76,101.62,101.74,3571.0,93.4008,93.4376,93.309,93.4192,3571.0
2020-08-28 11:00:00,101.68,101.71,101.61,101.68,4129.0,93.3641,93.3916,93.2998,93.3641,4129.0
2020-08-28 11:05:00,101.7,101.84,101.7,101.78,5597.0,93.3825,93.511,93.3825,93.4559,5597.0
2020-08-28 11:10:00,101.79,101.83,101.71,101.77,4237.0,93.4651,93.5018,93.3916,93.4467,4237.0
2020-08-28 11:15:00,101.73,101.74,101.61,101.67,6090.0,93.41,93.4192,93.2998,93.3549,6090.0
2020-08-28 11:20:00,101.68,101.8,101.68,101.8,3164.0,93.3641,93.4743,93.3641,93.4743,3164.0
2020-08-28 11:25:00,101.78,101.85,101.76,101.83,4664.0,93.4559,93.5202,93.4376,93.5018,4664.0
2020-08-28 11:30:00,101.85,101.94,101.85,101.91,11374.0,93.5202,93.6028,93.5202,93.5753,11374.0
2020-08-28 11:35:00,101.92,102.04,101.92,102.02,3216.0,93.5845,93.6947,93.5845,93.6763,3216.0
2020-08-28 11:40:00,102.01,102.09,101.96,102.09,3051.0,93.6671,93.7406,93.6212,93.7406,3051.0
2020-08-28 11:45:00,102.11,102.13,102.02,102.11,3561.0,93.7589,93.7773,93.6763,93.7589,3561.0
2020-08-28 11:50:00,102.12,102.18,102.08,102.14,2466.0,93.7681,93.8232,93.7314,93.7865,2466.0
2020-08-28 11:55:00,102.14,102.28,102.13,102.28,5497.0,93.7865,93.915,93.7773,93.915,5497.0
2020-08-28 12:00:00,102.26,102.26,102.13,102.25,7787.0,93.8967,93.8967,93.7773,93.8875,7787.0
2020-08-28 12:05:00,102.25,102.3,102.25,102.3,1581.0,93.8875,93.9334,93.8875,93.9334,1581.0
2020-08-28 12:10:00,102.32,102.39,102.32,102.33,3140.0,93.9518,94.016,93.9518,93.9609,3140.0
2020-08-28 12:15:00,102.31,102.42,102.28,102.4,2240.0,93.9426,94.0436,93.915,94.0252,2240.0
2020-08-28 12:20:00,102.38,102.38,102.23,102.35,4930.0,94.0069,94.0069,93.8691,93.9793,4930.0
2020-08-28 12:25:00,102.34,102.43,102.31,102.4,4649.0,93.9701,94.0528,93.9426,94.0252,4649.0
2020-08-28 12:30:00,102.42,102.49,102.42,102.47,2861.0,94.0436,94.1079,94.0436,94.0895,2861.0
2020-08-28 12:35:00,102.48,102.48,102.36,102.45,3781.0,94.0987,94.0987,93.9885,94.0711,3781.0
2020-08-28 12:40:00,102.48,102.57,102.48,102.55,2760.0,94.0987,94.1813,94.0987,94.1629,2760.0
2020-08-28 12:45:00,102.57,102.66,102.49,102.59,8133.0,94.1813,94.264,94.1079,94.1997,8133.0
2020-08-28 12:50:00,102.6,102.66,102.56,102.66,2653.0,94.2089,94.264,94.1721,94.264,2653.0
2020-08-28 12:55:00,102.64,102.69,102.62,102.67,2397.0,94.2456,94.2915,94.2272,94.2731,2397.0
2020-08-28 13:00:00,102.65,102.65,102.57,102.58,2722.0,94.2548,94.2548,94.1813,94.1905,2722.0
2020-08-28 13:05:00,102.58,102.6,102.57,102.59,2948.0,94.1905,94.2089,94.1813,94.1997,2948.0
2020-08-28 13:10:00,102.59,102.64,102.56,102.57,3500.0,94.1997,94.2456,94.1721,94.1813,3500.0
2020-08-28 13:15:00,102.58,102.65,102.56,102.61,6505.0,94.1905,94.2548,94.1721,94.218,6505.0
2020-08-28 13:20:00,102.61,102.69,102.61,102.66,5824.0,94.218,94.2915,94.218,94.264,5824.0
2020-08-28 13:25:00,102.65,102.69,102.61,102.61,3206.0,94.2548,94.2915,94.218,94.218,3206.0
2020-08-28 13:30:00,102.59,102.61,102.54,102.55,3854.0,94.1997,94.218,94.1538,94.1629,3854.0
2020-08-28 13:35:00,102.54,102.56,102.47,102.49,2611.0,94.1538,94.1721,94.0895,94.1079,2611.0
2020-08-28 13:40:00,102.45,102.53,102.41,102.46,3129.0,94.0711,94.1446,94.0344,94.0803,3129.0
2020-08-28 13:45:00,102.46,102.54,102.44,102.47,5004.0,94.0803,94.1538,94.0619,94.0895,5004.0
2020-08-28 13:50:00,102.49,102.55,102.49,102.54,3065.0,94.1079,94.1629,94.1079,94.1538,3065.0
2020-08-28 13:55:00,102.57,102.64,102.57,102.59,4187.0,94.1813,94.2456,94.1813,94.1997,4187.0
2020-08-28 14:00:00,102.57,102.71,102.57,102.64,3441.0,94.1813,94.3099,94.1813,94.2456,3441.0
2020-08-28 14:05:00,102.64,102.64,102.58,102.62,1507.0,94.2456,94.2456,94.1905,94.2272,1507.0
2020-08-28 14:10:00,102.6,102.65,102.58,102.65,3301.0,94.2089,94.2548,94.1905,94.2548,3301.0
2020-08-28 14:15:00,102.66,102.66,102.64,102.66,2958.0,94.264,94.264,94.2456,94.264,2958.0
2020-08-28 14:20:00,102.66,102.82,102.66,102.79,3567.0,94.264,94.4109,94.264,94.3833,3567.0
2020-08-28 14:25:00,102.79,102.79,102.68,102.7,2548.0,94.3833,94.3833,94.2823,94.3007,2548.0
2020-08-28 14:30:00,102.7,102.74,102.67,102.74,5563.0,94.3007,94.3374,94.2731,94.3374,5563.0
2020-08-28 14:35:00,102.75,102.86,102.75,102.86,2917.0,94.3466,94.4476,94.3466,94.4476,2917.0
2020-08-28 14:40:00,102.84,102.88,102.83,102.86,4134.0,94.4292,94.466,94.42,94.4476,4134.0
2020-08-28 14:45:00,102.86,102.97,102.86,102.97,3853.0,94.4476,94.5486,94.4476,94.5486,3853.0
2020-08-28 14:50:00,102.97,102.98,102.91,102.98,4697.0,94.5486,94.5578,94.4935,94.5578,4697.0
2020-08-28 14:55:00,102.98,103.03,102.92,103.01,13573.0,94.5578,94.6037,94.5027,94.5853,13573.0
2020-08-28 15:00:00,103.0,103.08,102.98,103.06,9847.0,94.5761,94.6496,94.5578,94.6312,9847.0
2020-08-28 15:05:00,103.05,103.19,103.05,103.18,10556.0,94.6221,94.7506,94.6221,94.7414,10556.0
2020-08-28 15:10:00,103.14,103.36,103.14,103.32,8446.0,94.7047,94.9067,94.7047,94.87,8446.0
2020-08-28 15:15:00,103.3,103.36,103.26,103.32,11081.0,94.8516,94.9067,94.8149,94.87,11081.0
2020-08-28 15:20:00,103.3,103.34,103.25,103.3,9085.0,94.8516,94.8883,94.8057,94.8516,9085.0
2020-08-28 15:25:00,103.28,103.29,103.16,103.18,13289.0,94.8332,94.8424,94.7231,94.7414,13289.0
2020-08-28 15:30:00,103.15,103.24,103.13,103.23,14158.0,94.7139,94.7965,94.6955,94.7873,14158.0
2020-08-28 15:35:00,103.23,103.26,103.19,103.24,20105.0,94.7873,94.8149,94.7506,94.7965,20105.0
2020-08-28 15:40:00,103.23,103.25,103.15,103.25,20197.0,94.7873,94.8057,94.7139,94.8057,20197.0
2020-08-28 15:45:00,103.24,103.41,103.17,103.32,35502.0,94.7965,94.9526,94.7322,94.87,35502.0
2020-08-28 15:50:00,103.33,103.44,103.32,103.43,52877.0,94.8792,94.9802,94.87,94.971,52877.0
2020-08-28 15:55:00,103.41,103.57,103.28,103.51,83140.0,94.9526,95.0995,94.8332,95.0444,83140.0
2020-08-31 09:30:00,103.07,103.5,103.0,103.13,23888.0,94.6404,95.0353,94.5761,94.6955,23888.0
2020-08-31 09:35:00,103.21,103.21,102.75,102.88,12520.0,94.769,94.769,94.3466,94.466,12520.0
2020-08-31 09:40:00,102.86,102.86,102.46,102.54,6123.0,94.4476,94.4476,94.0803,94.1538,6123.0
2020-08-31 09:45:00,102.47,102.71,102.46,102.49,4818.0,94.0895,94.3099,94.0803,94.1079,4818.0
2020-08-31 09:50:00,102.42,102.49,102.24,102.27,6830.0,94.0436,94.1079,93.8783,93.9058,6830.0
2020-08-31 09:55:00,102.24,102.3,102.05,102.27,5724.0,93.8783,93.9334,93.7038,93.9058,5724.0
2020-08-31 10:00:00,102.23,102.39,102.08,102.39,6285.0,93.8691,94.016,93.7314,94.016,6285.0
2020-08-31 10:05:00,102.37,102.51,102.2,102.49,7005.0,93.9977,94.1262,93.8416,94.1079,7005.0
2020-08-31 10:10:00,102.54,102.55,102.32,102.41,3623.0,94.1538,94.1629,93.9518,94.0344,3623.0
2020-08-31 10:15:00,102.44,102.5,102.33,102.5,2572.0,94.0619,94.117,93.9609,94.117,2572.0
2020-08-31 10:20:00,102.46,102.46,102.25,102.29,4785.0,94.0803,94.0803,93.8875,93.9242,4785.0
2020-08-31 10:25:00,102.29,102.3,102.2,102.29,5081.0,93.9242,93.9334,93.8416,93.9242,5081.0
2020-08-31 10:30:00,102.25,102.54,102.25,102.5,4547.0,93.8875,94.1538,93.8875,94.117,4547.0
2020-08-31 10:35:00,102.51,102.59,102.41,102.43,11064.0,94.1262,94.1997,94.0344,94.0528,11064.0
2020-08-31 10:40:00,102.41,102.41,102.35,102.36,2030.0,94.0344,94.0344,93.9793,93.9885,2030.0
2020-08-31 10:45:00,102.36,102.36,102.26,102.31,4906.0,93.9885,93.9885,93.8967,93.9426,4906.0
2020-08-31 10:50:00,102.37,102.42,102.21,102.26,6220.0,93.9977,94.0436,93.8508,93.8967,6220.0
2020-08-31 10:55:00,102.23,102.45,102.2,102.45,5985.0,93.8691,94.0711,93.8416,94.0711,5985.0
2020-08-31 11:00:00,102.42,102.54,102.42,102.5,7500.0,94.0436,94.1538,94.0436,94.117,7500.0
2020-08-31 11:05:00,102.48,102.48,102.37,102.39,5385.0,94.0987,94.0987,93.9977,94.016,5385.0
2020-08-31 11:10:00,102.38,102.42,102.29,102.42,5756.0,94.0069,94.0436,93.9242,94.0436,5756.0
2020-08-31 11:15:00,102.46,102.49,102.31,102.31,5392.0,94.0803,94.1079,93.9426,93.9426,5392.0
2020-08-31 11:20:00,102.26,102.28,102.09,102.09,4633.0,93.8967,93.915,93.7406,93.7406,4633.0
2020-08-31 11:25:00,102.12,102.17,102.01,102.01,6339.0,93.7681,93.814,93.6671,93.6671,6339.0
2020-08-31 11:30:00,102.06,102.1,102.03,102.06,3076.0,93.713,93.7498,93.6855,93.713,3076.0
2020-08-31 11:35:00,102.07,102.24,102.07,102.21,2856.0,93.7222,93.8783,93.7222,93.8508,2856.0
2020-08-31 11:40:00,102.19,102.32,102.19,102.26,2550.0,93.8324,93.9518,93.8324,93.8967,2550.0
2020-08-31 11:45:00,102.29,102.34,102.26,102.34,5741.0,93.9242,93.9701,93.8967,93.9701,5741.0
2020-08-31 11:50:00,102.33,102.39,102.31,102.31,6474.0,93.9609,94.016,93.9426,93.9426,6474.0
2020-08-31 11:55:00,102.31,102.36,102.3,102.36,4024.0,93.9426,93.9885,93.9334,93.9885,4024.0
2020-08-31 12:00:00,102.32,102.35,102.23,102.35,4914.0,93.9518,93.9793,93.8691,93.9793,4914.0
2020-08-31 12:05:00,102.38,102.42,102.37,102.37,11940.0,94.0069,94.0436,93.9977,93.9977,11940.0
2020-08-31 12:10:00,102.35,102.38,102.27,102.33,3732.0,93.9793,94.0069,93.9058,93.9609,3732.0
2020-08-31 12:15:00,102.31,102.42,102.27,102.41,12402.0,93.9426,94.0436,93.9058,94.0344,12402.0
2020-08-31 12:20:00,102.4,102.46,102.22,102.25,8000.0,94.0252,94.0803,93.8599,93.8875,8000.0
2020-08-31 12:25:00,102.25,102.25,102.15,102.2,5511.0,93.8875,93.8875,93.7957,93.8416,5511.0
2020-08-31 12:30:00,102.2,102.26,102.2,102.24,3606.0,93.8416,93.8967,93.8416,93.8783,3606.0
2020-08-31 12:35:00,102.21,102.21,102.05,102.09,4238.0,93.8508,93.8508,93.7038,93.7406,4238.0
2020-08-31 12:40:00,102.04,102.07,101.85,101.88,10917.0,93.6947,93.7222,93.5202,93.5477,10917.0
2020-08-31 12:45:00,101.92,101.96,101.88,101.88,5575.0,93.5845,93.6212,93.5477,93.5477,5575.0
2020-08-31 12:50:00,101.89,101.95,101.88,101.95,4384.0,93.5569,93.612,93.5477,93.612,4384.0
2020-08-31 12:55:00,101.94,101.95,101.9,101.95,5605.0,93.6028,93.612,93.5661,93.612,5605.0
2020-08-31 13:00:00,101.95,101.95,101.83,101.85,3970.0,93.612,93.612,93.5018,93.5202,3970.0
2020-08-31 13:05:00,101.85,101.91,101.82,101.9,3525.0,93.5202,93.5753,93.4927,93.5661,3525.0
2020-08-31 13:10:00,101.9,101.95,101.9,101.95,2459.0,93.5661,93.612,93.5661,93.612,2459.0
2020-08-31 13:15:00,101.95,102.0,101.95,101.99,3554.0,93.612,93.6579,93.612,93.6487,3554.0
2020-08-31 13:20:00,101.98,102.02,101.97,102.01,5693.0,93.6396,93.6763,93.6304,93.6671,5693.0
2020-08-31 13:25:00,102.02,102.05,101.98,102.05,3989.0,93.6763,93.7038,93.6396,93.7038,3989.0
2020-08-31 13:30:00,102.04,102.08,102.03,102.08,2579.0,93.6947,93.7314,93.6855,93.7314,2579.0
2020-08-31 13:35:00,102.08,102.11,102.06,102.08,2700.0,93.7314,93.7589,93.713,93.7314,2700.0
2020-08-31 13:40:00,102.07,102.11,102.06,102.09,3416.0,93.7222,93.7589,93.713,93.7406,3416.0
2020-08-31 13:45:00,102.07,102.09,102.05,102.09,3277.0,93.7222,93.7406,93.7038,93.7406,3277.0
2020-08-31 13:50:00,102.07,102.14,102.06,102.08,3539.0,93.7222,93.7865,93.713,93.7314,3539.0
2020-08-31 13:55:00,102.08,102.08,101.94,101.95,2200.0,93.7314,93.7314,93.6028,93.612,2200.0
2020-08-31 14:00:00,101.94,102.0,101.9,102.0,4022.0,93.6028,93.6579,93.5661,93.6579,4022.0
2020-08-31 14:05:00,102.01,102.01,101.94,101.95,5185.0,93.6671,93.6671,93.6028,93.612,5185.0
2020-08-31 14:10:00,101.97,101.98,101.94,101.94,3101.0,93.6304,93.6396,93.6028,93.6028,3101.0
2020-08-31 14:15:00,101.93,101.94,101.85,101.88,9884.0,93.5937,93.6028,93.5202,93.5477,9884.0
2020-08-31 14:20:00,101.88,101.92,101.86,101.92,4975.0,93.5477,93.5845,93.5294,93.5845,4975.0
2020-08-31 14:25:00,101.9,101.92,101.81,101.85,6902.0,93.5661,93.5845,93.4835,93.5202,6902.0
2020-08-31 14:30:00,101.85,101.86,101.76,101.79,4004.0,93.5202,93.5294,93.4376,93.4651,4004.0
2020-08-31 14:35:00,101.81,101.87,101.81,101.84,6192.0,93.4835,93.5386,93.4835,93.511,6192.0
2020-08-31 14:40:00,101.85,102.0,101.85,102.0,4232.0,93.5202,93.6579,93.5202,93.6579,4232.0
2020-08-31 14:45:00,102.0,102.04,101.96,102.0,6275.0,93.6579,93.6947,93.6212,93.6579,6275.0
2020-08-31 14:50:00,102.0,102.03,101.94,102.01,6302.0,93.6579,93.6855,93.6028,93.6671,6302.0
2020-08-31 14:55:00,102.02,102.03,102.0,102.02,3886.0,93.6763,93.6855,93.6579,93.6763,3886.0
2020-08-31 15:00:00,102.0,102.07,101.95,101.96,7724.0,93.6579,93.7222,93.612,93.6212,7724.0
2020-08-31 15:05:00,101.95,102.0,101.91,101.95,5788.0,93.612,93.6579,93.5753,93.612,5788.0
2020-08-31 15:10:00,101.95,101.97,101.91,101.94,5588.0,93.612,93.6304,93.5753,93.6028,5588.0
2020-08-31 15:15:00,101.94,101.96,101.83,101.83,7528.0,93.6028,93.6212,93.5018,93.5018,7528.0
2020-08-31 15:20:00,101.83,101.88,101.78,101.85,6610.0,93.5018,93.5477,93.4559,93.5202,6610.0
2020-08-31 15:25:00,101.82,102.08,101.8,102.06,10295.0,93.4927,93.7314,93.4743,93.713,10295.0
2020-08-31 15:30:00,102.06,102.06,101.96,102.01,9977.0,93.713,93.713,93.6212,93.6671,9977.0
2020-08-31 15:35:00,102.01,102.14,102.01,102.12,13270.0,93.6671,93.7865,93.6671,93.7681,13270.0
2020-08-31 15:40:00,102.12,102.14,102.01,102.1,16259.0,93.7681,93.7865,93.6671,93.7498,16259.0
2020-08-31 15:45:00,102.11,102.38,102.09,102.33,30631.0,93.7589,94.0069,93.7406,93.9609,30631.0
2020-08-31 15:50:00,102.3,102.38,102.18,102.34,48937.0,93.9334,94.0069,93.8232,93.9701,48937.0
2020-08-31 15:55:00,102.35,102.35,102.0,102.0,100577.0,93.9793,93.9793,93.6579,93.6579,100577.0
2020-09-01 09:30:00,101.75,101.89,101.32,101.66,24936.0,93.4284,93.5569,93.0335,93.3457,24936.0
2020-09-01 09:35:00,101.71,101.85,101.42,101.57,3632.0,93.3916,93.5202,93.1254,93.2631,3632.0
2020-09-01 09:40:00,101.57,101.69,101.49,101.56,7391.0,93.2631,93.3733,93.1896,93.2539,7391.0
2020-09-01 09:45:00,101.53,101.74,101.37,101.74,7457.0,93.2264,93.4192,93.0795,93.4192,7457.0
2020-09-01 09:50:00,101.76,101.81,101.66,101.66,1768.0,93.4376,93.4835,93.3457,93.3457,1768.0
2020-09-01 09:55:00,101.71,101.84,101.54,101.73,5929.0,93.3916,93.511,93.2356,93.41,5929.0
2020-09-01 10:00:00,101.89,102.17,101.89,102.06,6988.0,93.5569,93.814,93.5569,93.713,6988.0
2020-09-01 10:05:00,102.03,102.15,101.79,101.81,9010.0,93.6855,93.7957,93.4651,93.4835,9010.0
2020-09-01 10:10:00,101.8,102.12,101.8,102.12,5089.0,93.4743,93.7681,93.4743,93.7681,5089.0
2020-09-01 10:15:00,102.16,102.27,102.16,102.2,2948.0,93.8048,93.9058,93.8048,93.8416,2948.0
2020-09-01 10:20:00,102.21,102.46,102.18,102.41,4719.0,93.8508,94.0803,93.8232,94.0344,4719.0
2020-09-01 10:25:00,102.43,102.7,102.4,102.7,16547.0,94.0528,94.3007,94.0252,94.3007,16547.0
2020-09-01 10:30:00,102.7,102.71,102.54,102.59,3726.0,94.3007,94.3099,94.1538,94.1997,3726.0
2020-09-01 10:35:00,102.58,102.58,102.42,102.46,5637.0,94.1905,94.1905,94.0436,94.0803,5637.0
2020-09-01 10:40:00,102.46,102.67,102.46,102.58,7176.0,94.0803,94.2731,94.0803,94.1905,7176.0
2020-09-01 10:45:00,102.66,102.75,102.58,102.63,7840.0,94.264,94.3466,94.1905,94.2364,7840.0
2020-09-01 10:50:00,102.62,102.7,102.49,102.49,4413.0,94.2272,94.3007,94.1079,94.1079,4413.0
2020-09-01 10:55:00,102.48,102.7,102.39,102.65,5406.0,94.0987,94.3007,94.016,94.2548,5406.0
2020-09-01 11:00:00,102.66,102.68,102.45,102.46,3416.0,94.264,94.2823,94.0711,94.0803,3416.0
2020-09-01 11:05:00,102.48,102.81,102.48,102.78,24418.0,94.0987,94.4017,94.0987,94.3741,24418.0
2020-09-01 11:10:00,102.78,102.85,102.59,102.66,4489.0,94.3741,94.4384,94.1997,94.264,4489.0
2020-09-01 11:15:00,102.67,102.99,102.66,102.9,9438.0,94.2731,94.567,94.264,94.4843,9438.0
2020-09-01 11:20:00,102.94,102.94,102.65,102.71,7358.0,94.5211,94.5211,94.2548,94.3099,7358.0
2020-09-01 11:25:00,102.7,102.84,102.66,102.82,4177.0,94.3007,94.4292,94.264,94.4109,4177.0
2020-09-01 11:30:00,102.79,102.91,102.77,102.85,6723.0,94.3833,94.4935,94.365,94.4384,6723.0
2020-09-01 11:35:00,102.88,102.94,102.69,102.69,8087.0,94.466,94.5211,94.2915,94.2915,8087.0
2020-09-01 11:40:00,102.71,102.82,102.71,102.75,5378.0,94.3099,94.4109,94.3099,94.3466,5378.0
2020-09-01 11:45:00,102.73,102.85,102.72,102.81,4013.0,94.3282,94.4384,94.319,94.4017,4013.0
2020-09-01 11:50:00,102.8,102.96,102.78,102.95,6249.0,94.3925,94.5394,94.3741,94.5302,6249.0
2020-09-01 11:55:00,102.95,102.98,102.74,102.83,19851.0,94.5302,94.5578,94.3374,94.42,19851.0
2020-09-01 12:00:00,102.84,102.9,102.79,102.82,4790.0,94.4292,94.4843,94.3833,94.4109,4790.0
2020-09-01 12:05:00,102.82,102.93,102.77,102.93,4879.0,94.4109,94.5119,94.365,94.5119,4879.0
2020-09-01 12:10:00,102.92,102.99,102.84,102.97,4707.0,94.5027,94.567,94.4292,94.5486,4707.0
2020-09-01 12:15:00,102.95,102.95,102.8,102.85,4608.0,94.5302,94.5302,94.3925,94.4384,4608.0
2020-09-01 12:20:00,102.88,102.95,102.86,102.87,5042.0,94.466,94.5302,94.4476,94.4568,5042.0
2020-09-01 12:25:00,102.88,102.98,102.86,102.98,4685.0,94.466,94.5578,94.4476,94.5578,4685.0
2020-09-01 12:30:00,102.97,103.02,102.94,102.98,7837.0,94.5486,94.5945,94.5211,94.5578,7837.0
2020-09-01 12:35:00,103.0,103.0,102.9,102.9,3394.0,94.5761,94.5761,94.4843,94.4843,3394.0
2020-09-01 12:40:00,102.91,103.07,102.89,103.03,6021.0,94.4935,94.6404,94.4751,94.6037,6021.0
2020-09-01 12:45:00,103.05,103.11,103.0,103.09,3752.0,94.6221,94.6771,94.5761,94.6588,3752.0
2020-09-01 12:50:00,103.11,103.14,103.04,103.09,3379.0,94.6771,94.7047,94.6129,94.6588,3379.0
2020-09-01 12:55:00,103.12,103.2,103.08,103.17,6633.0,94.6863,94.7598,94.6496,94.7322,6633.0
2020-09-01 13:00:00,103.15,103.19,103.11,103.16,4950.0,94.7139,94.7506,94.6771,94.7231,4950.0
2020-09-01 13:05:00,103.17,103.22,103.15,103.18,5404.0,94.7322,94.7782,94.7139,94.7414,5404.0
2020-09-01 13:10:00,103.13,103.23,103.11,103.19,4661.0,94.6955,94.7873,94.6771,94.7506,4661.0
2020-09-01 13:15:00,103.19,103.23,103.14,103.14,5640.0,94.7506,94.7873,94.7047,94.7047,5640.0
2020-09-01 13:20:00,103.09,103.11,103.05,103.07,15994.0,94.6588,94.6771,94.6221,94.6404,15994.0
2020-09-01 13:25:00,103.09,103.13,103.02,103.03,3326.0,94.6588,94.6955,94.5945,94.6037,3326.0
2020-09-01 13:30:00,103.05,103.06,102.91,102.91,7247.0,94.6221,94.6312,94.4935,94.4935,7247.0
2020-09-01 13:35:00,102.94,103.13,102.94,103.1,5520.0,94.5211,94.6955,94.5211,94.668,5520.0
2020-09-01 13:40:00,103.06,103.14,102.99,103.11,15546.0,94.6312,94.7047,94.567,94.6771,15546.0
2020-09-01 13:45:00,103.11,103.13,103.08,103.12,5203.0,94.6771,94.6955,94.6496,94.6863,5203.0
2020-09-01 13:50:00,103.12,103.14,103.01,103.02,4446.0,94.6863,94.7047,94.5853,94.5945,4446.0
2020-09-01 13:55:00,103.0,103.07,102.94,103.02,9282.0,94.5761,94.6404,94.5211,94.5945,9282.0
2020-09-01 14:00:00,103.01,103.06,102.99,103.06,18482.0,94.5853,94.6312,94.567,94.6312,18482.0
2020-09-01 14:05:00,103.03,103.05,102.96,103.0,4513.0,94.6037,94.6221,94.5394,94.5761,4513.0
2020-09-01 14:10:00,103.02,103.07,103.0,103.02,3533.0,94.5945,94.6404,94.5761,94.5945,3533.0
2020-09-01 14:15:00,103.04,103.12,103.04,103.1,4152.0,94.6129,94.6863,94.6129,94.668,4152.0
2020-09-01 14:20:00,103.13,103.29,103.13,103.26,5642.0,94.6955,94.8424,94.6955,94.8149,5642.0
2020-09-01 14:25:00,103.23,103.36,103.19,103.33,9510.0,94.7873,94.9067,94.7506,94.8792,9510.0
2020-09-01 14:30:00,103.33,103.33,103.25,103.3,4759.0,94.8792,94.8792,94.8057,94.8516,4759.0
2020-09-01 14:35:00,103.27,103.38,103.22,103.36,7071.0,94.8241,94.9251,94.7782,94.9067,7071.0
2020-09-01 14:40:00,103.37,103.39,103.32,103.38,10718.0,94.9159,94.9342,94.87,94.9251,10718.0
2020-09-01 14:45:00,103.36,103.47,103.35,103.46,36077.0,94.9067,95.0077,94.8975,94.9985,36077.0
2020-09-01 14:50:00,103.41,103.48,103.41,103.45,5408.0,94.9526,95.0169,94.9526,94.9893,5408.0
2020-09-01 14:55:00,103.47,103.47,103.35,103.42,6545.0,95.0077,95.0077,94.8975,94.9618,6545.0
2020-09-01 15:00:00,103.42,103.44,103.25,103.25,6122.0,94.9618,94.9802,94.8057,94.8057,6122.0
2020-09-01 15:05:00,103.29,103.31,103.25,103.28,5936.0,94.8424,94.8608,94.8057,94.8332,5936.0
2020-09-01 15:10:00,103.26,103.27,103.07,103.12,7800.0,94.8149,94.8241,94.6404,94.6863,7800.0
2020-09-01 15:15:00,103.12,103.19,103.07,103.18,6710.0,94.6863,94.7506,94.6404,94.7414,6710.0
2020-09-01 15:20:00,103.19,103.28,103.17,103.28,5903.0,94.7506,94.8332,94.7322,94.8332,5903.0
2020-09-01 15:25:00,103.29,103.31,103.16,103.16,12032.0,94.8424,94.8608,94.7231,94.7231,12032.0
2020-09-01 15:30:00,103.19,103.25,103.16,103.24,7118.0,94.7506,94.8057,94.7231,94.7965,7118.0
2020-09-01 15:35:00,103.24,103.25,103.16,103.2,9303.0,94.7965,94.8057,94.7231,94.7598,9303.0
2020-09-01 15:40:00,103.23,103.41,103.23,103.35,32631.0,94.7873,94.9526,94.7873,94.8975,32631.0
2020-09-01 15:45:00,103.35,103.35,103.21,103.23,13310.0,94.8975,94.8975,94.769,94.7873,13310.0
2020-09-01 15:50:00,103.24,103.4,103.19,103.35,18888.0,94.7965,94.9434,94.7506,94.8975,18888.0
2020-09-01 15:55:00,103.34,103.52,103.32,103.43,76349.0,94.8883,95.0536,94.87,94.971,76349.0
2020-09-02 09:30:00,103.5,103.72,103.08,103.64,24141.0,95.0353,95.2373,94.6496,95.1638,24141.0
2020-09-02 09:35:00,103.73,104.22,103.64,104.07,7814.0,95.2464,95.6964,95.1638,95.5586,7814.0
2020-09-02 09:40:00,104.09,104.09,103.71,103.78,7512.0,95.577,95.577,95.2281,95.2924,7512.0
2020-09-02 09:45:00,103.78,103.78,103.31,103.41,10205.0,95.2924,95.2924,94.8608,94.9526,10205.0
2020-09-02 09:50:00,103.39,103.77,103.39,103.65,2100.0,94.9342,95.2832,94.9342,95.173,2100.0
2020-09-02 09:55:00,103.59,104.46,103.59,104.46,6180.0,95.1179,95.9167,95.1179,95.9167,6180.0
2020-09-02 10:00:00,104.42,104.55,104.01,104.13,5837.0,95.88,95.9994,95.5035,95.6137,5837.0
2020-09-02 10:05:00,104.18,104.2,103.85,104.0,3258.0,95.6596,95.678,95.3566,95.4944,3258.0
2020-09-02 10:10:00,103.99,104.14,103.86,104.11,3809.0,95.4852,95.6229,95.3658,95.5954,3809.0
2020-09-02 10:15:00,104.13,104.24,104.1,104.17,1590.0,95.6137,95.7147,95.5862,95.6505,1590.0
2020-09-02 10:20:00,104.19,104.28,104.14,104.24,2676.0,95.6688,95.7515,95.6229,95.7147,2676.0
2020-09-02 10:25:00,104.23,104.34,104.23,104.29,5205.0,95.7055,95.8066,95.7055,95.7606,5205.0
2020-09-02 10:30:00,104.33,104.47,104.28,104.39,7347.0,95.7974,95.9259,95.7515,95.8525,7347.0
2020-09-02 10:35:00,104.39,104.67,104.27,104.67,9222.0,95.8525,96.1096,95.7423,96.1096,9222.0
2020-09-02 10:40:00,104.65,104.75,104.63,104.71,8999.0,96.0912,96.183,96.0728,96.1463,8999.0
2020-09-02 10:45:00,104.72,104.8,104.53,104.55,13165.0,96.1555,96.2289,95.981,95.9994,13165.0
2020-09-02 10:50:00,104.52,104.67,104.39,104.66,6072.0,95.9718,96.1096,95.8525,96.1004,6072.0
2020-09-02 10:55:00,104.67,104.87,104.67,104.86,9967.0,96.1096,96.2932,96.1096,96.284,9967.0
2020-09-02 11:00:00,104.89,104.98,104.84,104.96,8973.0,96.3116,96.3942,96.2657,96.3758,8973.0
2020-09-02 11:05:00,104.96,105.13,104.82,104.96,28339.0,96.3758,96.5319,96.2473,96.3758,28339.0
2020-09-02 11:10:00,104.98,105.07,104.87,104.95,11629.0,96.3942,96.4769,96.2932,96.3667,11629.0
2020-09-02 11:15:00,104.91,105.09,104.87,104.87,8339.0,96.3299,96.4952,96.2932,96.2932,8339.0
2020-09-02 11:20:00,104.86,104.87,104.73,104.87,6797.0,96.284,96.2932,96.1647,96.2932,6797.0
2020-09-02 11:25:00,104.92,104.96,104.78,104.81,8892.0,96.3391,96.3758,96.2106,96.2381,8892.0
2020-09-02 11:30:00,104.85,104.95,104.84,104.9,8161.0,96.2748,96.3667,96.2657,96.3208,8161.0
2020-09-02 11:35:00,104.93,105.1,104.89,105.07,13372.0,96.3483,96.5044,96.3116,96.4769,13372.0
2020-09-02 11:40:00,105.06,105.11,104.92,104.93,9255.0,96.4677,96.5136,96.3391,96.3483,9255.0
2020-09-02 11:45:00,104.95,104.99,104.89,104.98,8160.0,96.3667,96.4034,96.3116,96.3942,8160.0
2020-09-02 11:50:00,105.0,105.11,104.88,105.11,19594.0,96.4126,96.5136,96.3024,96.5136,19594.0
2020-09-02 11:55:00,105.14,105.17,105.05,105.1,7289.0,96.5411,96.5687,96.4585,96.5044,7289.0
2020-09-02 12:00:00,105.12,105.24,104.97,104.97,35100.0,96.5228,96.6329,96.385,96.385,35100.0
2020-09-02 12:05:00,104.96,105.03,104.77,104.78,5942.0,96.3758,96.4401,96.2014,96.2106,5942.0
2020-09-02 12:10:00,104.78,104.94,104.76,104.8,6818.0,96.2106,96.3575,96.1922,96.2289,6818.0
2020-09-02 12:15:00,104.79,104.9,104.71,104.71,5978.0,96.2198,96.3208,96.1463,96.1463,5978.0
2020-09-02 12:20:00,104.66,104.7,104.62,104.66,11856.0,96.1004,96.1371,96.0637,96.1004,11856.0
2020-09-02 12:25:00,104.68,104.74,104.64,104.73,3308.0,96.1187,96.1738,96.082,96.1647,3308.0
2020-09-02 12:30:00,104.72,104.72,104.57,104.61,4965.0,96.1555,96.1555,96.0177,96.0545,4965.0
2020-09-02 12:35:00,104.62,104.69,104.56,104.63,6116.0,96.0637,96.1279,96.0086,96.0728,6116.0
2020-09-02 12:40:00,104.65,104.66,104.6,104.64,2906.0,96.0912,96.1004,96.0453,96.082,2906.0
2020-09-02 12:45:00,104.66,104.69,104.53,104.53,3437.0,96.1004,96.1279,95.981,95.981,3437.0
2020-09-02 12:50:00,104.54,104.56,104.46,104.46,5638.0,95.9902,96.0086,95.9167,95.9167,5638.0
2020-09-02 12:55:00,104.42,104.44,104.37,104.44,3350.0,95.88,95.8984,95.8341,95.8984,3350.0
2020-09-02 13:00:00,104.44,104.46,104.31,104.34,4594.0,95.8984,95.9167,95.779,95.8066,4594.0
2020-09-02 13:05:00,104.32,104.32,104.22,104.24,5602.0,95.7882,95.7882,95.6964,95.7147,5602.0
2020-09-02 13:10:00,104.25,104.41,104.24,104.41,11414.0,95.7239,95.8708,95.7147,95.8708,11414.0
2020-09-02 13:15:00,104.41,104.43,104.32,104.33,3702.0,95.8708,95.8892,95.7882,95.7974,3702.0
2020-09-02 13:20:00,104.32,104.41,104.32,104.4,5116.0,95.7882,95.8708,95.7882,95.8616,5116.0
2020-09-02 13:25:00,104.38,104.56,104.38,104.53,10030.0,95.8433,96.0086,95.8433,95.981,10030.0
2020-09-02 13:30:00,104.53,104.6,104.52,104.6,5615.0,95.981,96.0453,95.9718,96.0453,5615.0
2020-09-02 13:35:00,104.59,104.76,104.59,104.76,5468.0,96.0361,96.1922,96.0361,96.1922,5468.0
2020-09-02 13:40:00,104.76,104.87,104.71,104.86,10004.0,96.1922,96.2932,96.1463,96.284,10004.0
2020-09-02 13:45:00,104.85,104.92,104.84,104.89,6421.0,96.2748,96.3391,96.2657,96.3116,6421.0
2020-09-02 13:50:00,104.91,104.94,104.85,104.86,6879.0,96.3299,96.3575,96.2748,96.284,6879.0
2020-09-02 13:55:00,104.85,104.9,104.82,104.85,9552.0,96.2748,96.3208,96.2473,96.2748,9552.0
2020-09-02 14:00:00,104.85,104.87,104.6,104.66,10838.0,96.2748,96.2932,96.0453,96.1004,10838.0
2020-09-02 14:05:00,104.68,104.78,104.67,104.75,6372.0,96.1187,96.2106,96.1096,96.183,6372.0
2020-09-02 14:10:00,104.73,104.77,104.66,104.75,8296.0,96.1647,96.2014,96.1004,96.183,8296.0
2020-09-02 14:15:00,104.76,104.88,104.76,104.82,9070.0,96.1922,96.3024,96.1922,96.2473,9070.0
2020-09-02 14:20:00,104.83,104.92,104.83,104.84,8645.0,96.2565,96.3391,96.2565,96.2657,8645.0
2020-09-02 14:25:00,104.87,104.95,104.8,104.92,8436.0,96.2932,96.3667,96.2289,96.3391,8436.0
2020-09-02 14:30:00,104.91,104.95,104.83,104.89,7470.0,96.3299,96.3667,96.2565,96.3116,7470.0
2020-09-02 14:35:00,104.88,104.88,104.8,104.87,5830.0,96.3024,96.3024,96.2289,96.2932,5830.0
2020-09-02 14:40:00,104.89,104.95,104.88,104.93,7274.0,96.3116,96.3667,96.3024,96.3483,7274.0
2020-09-02 14:45:00,104.95,105.03,104.92,105.01,8040.0,96.3667,96.4401,96.3391,96.4218,8040.0
2020-09-02 14:50:00,105.0,105.1,104.98,105.07,6671.0,96.4126,96.5044,96.3942,96.4769,6671.0
2020-09-02 14:55:00,105.08,105.23,105.06,105.17,10700.0,96.486,96.6238,96.4677,96.5687,10700.0
2020-09-02 15:00:00,105.17,105.28,105.14,105.25,17781.0,96.5687,96.6697,96.5411,96.6421,17781.0
2020-09-02 15:05:00,105.26,105.32,105.15,105.3,16034.0,96.6513,96.7064,96.5503,96.688,16034.0
2020-09-02 15:10:00,105.3,105.56,105.3,105.48,18366.0,96.688,96.9268,96.688,96.8533,18366.0
2020-09-02 15:15:00,105.5,105.65,105.5,105.64,12479.0,96.8717,97.0094,96.8717,97.0002,12479.0
2020-09-02 15:20:00,105.67,105.72,105.63,105.72,11158.0,97.0278,97.0737,96.9911,97.0737,11158.0
2020-09-02 15:25:00,105.72,105.73,105.56,105.57,17484.0,97.0737,97.0829,96.9268,96.936,17484.0
2020-09-02 15:30:00,105.55,105.74,105.46,105.69,21272.0,96.9176,97.0921,96.835,97.0461,21272.0
2020-09-02 15:35:00,105.7,105.88,105.62,105.83,19047.0,97.0553,97.2206,96.9819,97.1747,19047.0
2020-09-02 15:40:00,105.85,105.87,105.78,105.84,21181.0,97.1931,97.2114,97.1288,97.1839,21181.0
2020-09-02 15:45:00,105.84,106.04,105.84,106.01,40304.0,97.1839,97.3675,97.1839,97.34,40304.0
2020-09-02 15:50:00,106.04,106.05,105.91,106.04,43652.0,97.3675,97.3767,97.2482,97.3675,43652.0
2020-09-02 15:55:00,106.05,106.07,105.57,105.58,63342.0,97.3767,97.3951,96.936,96.9451,63342.0
2020-09-03 09:30:00,105.5,105.71,105.05,105.29,37761.0,96.8717,97.0645,96.4585,96.6789,37761.0
2020-09-03 09:35:00,105.31,105.84,105.31,105.7,7082.0,96.6972,97.1839,96.6972,97.0553,7082.0
2020-09-03 09:40:00,105.7,105.8,105.46,105.63,6021.0,97.0553,97.1471,96.835,96.9911,6021.0
2020-09-03 09:45:00,105.65,105.76,105.49,105.66,13707.0,97.0094,97.1104,96.8625,97.0186,13707.0
2020-09-03 09:50:00,105.59,105.63,105.27,105.31,11386.0,96.9543,96.9911,96.6605,96.6972,11386.0
2020-09-03 09:55:00,105.29,105.5,105.25,105.32,42301.0,96.6789,96.8717,96.6421,96.7064,42301.0
2020-09-03 10:00:00,105.33,105.4,104.9,105.06,18714.0,96.7156,96.7799,96.3208,96.4677,18714.0
2020-09-03 10:05:00,105.03,105.05,104.59,104.68,7598.0,96.4401,96.4585,96.0361,96.1187,7598.0
2020-09-03 10:10:00,104.77,104.97,104.73,104.82,7826.0,96.2014,96.385,96.1647,96.2473,7826.0
2020-09-03 10:15:00,104.82,104.84,104.61,104.69,22520.0,96.2473,96.2657,96.0545,96.1279,22520.0
2020-09-03 10:20:00,104.7,104.74,104.22,104.23,18301.0,96.1371,96.1738,95.6964,95.7055,18301.0
2020-09-03 10:25:00,104.23,104.48,104.22,104.41,20105.0,95.7055,95.9351,95.6964,95.8708,20105.0
2020-09-03 10:30:00,104.39,104.8,104.29,104.7,13597.0,95.8525,96.2289,95.7606,96.1371,13597.0
2020-09-03 10:35:00,104.69,104.8,104.48,104.48,25355.0,96.1279,96.2289,95.9351,95.9351,25355.0
2020-09-03 10:40:00,104.59,104.84,104.59,104.72,63131.0,96.0361,96.2657,96.0361,96.1555,63131.0
2020-09-03 10:45:00,104.72,104.77,104.51,104.55,21434.0,96.1555,96.2014,95.9627,95.9994,21434.0
2020-09-03 10:50:00,104.6,104.71,104.55,104.66,14894.0,96.0453,96.1463,95.9994,96.1004,14894.0
2020-09-03 10:55:00,104.66,104.66,104.51,104.6,13087.0,96.1004,96.1004,95.9627,96.0453,13087.0
2020-09-03 11:00:00,104.63,104.64,104.23,104.27,26463.0,96.0728,96.082,95.7055,95.7423,26463.0
2020-09-03 11:05:00,104.27,104.3,103.44,103.53,12608.0,95.7423,95.7698,94.9802,95.0628,12608.0
2020-09-03 11:10:00,103.56,103.6,103.39,103.39,8096.0,95.0903,95.1271,94.9342,94.9342,8096.0
2020-09-03 11:15:00,103.33,103.35,102.39,102.53,75882.0,94.8792,94.8975,94.016,94.1446,75882.0
2020-09-03 11:20:00,102.52,103.18,102.51,103.08,28537.0,94.1354,94.7414,94.1262,94.6496,28537.0
2020-09-03 11:25:00,103.0,103.28,102.8,102.98,28431.0,94.5761,94.8332,94.3925,94.5578,28431.0
2020-09-03 11:30:00,102.97,103.3,102.86,103.12,27915.0,94.5486,94.8516,94.4476,94.6863,27915.0
2020-09-03 11:35:00,103.09,103.26,102.75,103.26,24495.0,94.6588,94.8149,94.3466,94.8149,24495.0
2020-09-03 11:40:00,103.28,103.73,103.28,103.57,7904.0,94.8332,95.2464,94.8332,95.0995,7904.0
2020-09-03 11:45:00,103.54,103.71,103.38,103.58,10984.0,95.072,95.2281,94.9251,95.1087,10984.0
2020-09-03 11:50:00,103.57,103.76,103.49,103.73,4279.0,95.0995,95.274,95.0261,95.2464,4279.0
2020-09-03 11:55:00,103.63,103.65,103.36,103.46,5281.0,95.1546,95.173,94.9067,94.9985,5281.0
2020-09-03 12:00:00,103.49,103.64,103.28,103.63,9916.0,95.0261,95.1638,94.8332,95.1546,9916.0
2020-09-03 12:05:00,103.65,103.9,103.59,103.89,16755.0,95.173,95.4025,95.1179,95.3934,16755.0
2020-09-03 12:10:00,103.85,104.09,103.79,104.0,32386.0,95.3566,95.577,95.3015,95.4944,32386.0
2020-09-03 12:15:00,103.98,104.02,103.7,104.0,21682.0,95.476,95.5127,95.2189,95.4944,21682.0
2020-09-03 12:20:00,103.97,103.97,103.8,103.89,24003.0,95.4668,95.4668,95.3107,95.3934,24003.0
2020-09-03 12:25:00,103.89,104.03,103.74,103.74,15671.0,95.3934,95.5219,95.2556,95.2556,15671.0
2020-09-03 12:30:00,103.76,103.83,103.46,103.46,30310.0,95.274,95.3383,94.9985,94.9985,30310.0
2020-09-03 12:35:00,103.42,103.6,103.18,103.19,69049.0,94.9618,95.1271,94.7414,94.7506,69049.0
2020-09-03 12:40:00,103.18,103.28,102.74,102.74,112115.0,94.7414,94.8332,94.3374,94.3374,112115.0
2020-09-03 12:45:00,102.74,102.95,102.43,102.45,104693.0,94.3374,94.5302,94.0528,94.0711,104693.0
2020-09-03 12:50:00,102.51,102.86,102.41,102.7,35205.0,94.1262,94.4476,94.0344,94.3007,35205.0
2020-09-03 12:55:00,102.7,102.92,102.25,102.32,23987.0,94.3007,94.5027,93.8875,93.9518,23987.0
2020-09-03 13:00:00,102.25,102.34,102.07,102.12,38229.0,93.8875,93.9701,93.7222,93.7681,38229.0
2020-09-03 13:05:00,102.2,102.7,102.05,102.56,67296.0,93.8416,94.3007,93.7038,94.1721,67296.0
2020-09-03 13:10:00,102.53,102.81,102.52,102.81,5785.0,94.1446,94.4017,94.1354,94.4017,5785.0
2020-09-03 13:15:00,102.87,102.87,102.42,102.51,11553.0,94.4568,94.4568,94.0436,94.1262,11553.0
2020-09-03 13:20:00,102.51,102.85,102.42,102.67,8661.0,94.1262,94.4384,94.0436,94.2731,8661.0
2020-09-03 13:25:00,102.69,102.84,102.49,102.84,5059.0,94.2915,94.4292,94.1079,94.4292,5059.0
2020-09-03 13:30:00,102.8,102.86,102.18,102.27,8673.0,94.3925,94.4476,93.8232,93.9058,8673.0
2020-09-03 13:35:00,102.22,102.33,102.18,102.18,2647.0,93.8599,93.9609,93.8232,93.8232,2647.0
2020-09-03 13:40:00,102.26,102.34,101.94,101.94,29578.0,93.8967,93.9701,93.6028,93.6028,29578.0
2020-09-03 13:45:00,101.97,102.13,101.82,101.82,54337.0,93.6304,93.7773,93.4927,93.4927,54337.0
2020-09-03 13:50:00,101.86,102.51,101.83,102.41,57658.0,93.5294,94.1262,93.5018,94.0344,57658.0
2020-09-03 13:55:00,102.44,102.5,102.29,102.29,5300.0,94.0619,94.117,93.9242,93.9242,5300.0
2020-09-03 14:00:00,102.3,102.49,102.25,102.34,5479.0,93.9334,94.1079,93.8875,93.9701,5479.0
2020-09-03 14:05:00,102.41,102.55,102.28,102.45,5289.0,94.0344,94.1629,93.915,94.0711,5289.0
2020-09-03 14:10:00,102.44,102.73,102.43,102.52,9567.0,94.0619,94.3282,94.0528,94.1354,9567.0
2020-09-03 14:15:00,102.43,102.47,101.85,101.9,65127.0,94.0528,94.0895,93.5202,93.5661,65127.0
2020-09-03 14:20:00,101.94,102.06,101.73,101.75,27531.0,93.6028,93.713,93.41,93.4284,27531.0
2020-09-03 14:25:00,101.77,102.02,101.66,101.83,42329.0,93.4467,93.6763,93.3457,93.5018,42329.0
2020-09-03 14:30:00,101.74,102.6,101.74,102.6,29087.0,93.4192,94.2089,93.4192,94.2089,29087.0
2020-09-03 14:35:00,102.61,102.81,102.52,102.61,8393.0,94.218,94.4017,94.1354,94.218,8393.0
2020-09-03 14:40:00,102.59,102.75,102.39,102.44,11171.0,94.1997,94.3466,94.016,94.0619,11171.0
2020-09-03 14:45:00,102.44,102.59,102.02,102.09,31681.0,94.0619,94.1997,93.6763,93.7406,31681.0
2020-09-03 14:50:00,102.05,102.2,101.72,101.97,116823.0,93.7038,93.8416,93.4008,93.6304,116823.0
2020-09-03 14:55:00,101.93,102.05,101.79,101.94,18932.0,93.5937,93.7038,93.4651,93.6028,18932.0
2020-09-03 15:00:00,101.9,102.01,101.71,101.84,9706.0,93.5661,93.6671,93.3916,93.511,9706.0
2020-09-03 15:05:00,101.84,102.08,101.71,102.05,8493.0,93.511,93.7314,93.3916,93.7038,8493.0
2020-09-03 15:10:00,102.0,102.18,101.86,102.17,9296.0,93.6579,93.8232,93.5294,93.814,9296.0
2020-09-03 15:15:00,102.15,102.2,101.97,101.97,8796.0,93.7957,93.8416,93.6304,93.6304,8796.0
2020-09-03 15:20:00,101.94,101.97,101.75,101.87,7224.0,93.6028,93.6304,93.4284,93.5386,7224.0
2020-09-03 15:25:00,101.78,102.06,101.75,101.9,9553.0,93.4559,93.713,93.4284,93.5661,9553.0
2020-09-03 15:30:00,101.89,102.04,101.65,101.65,14075.0,93.5569,93.6947,93.3366,93.3366,14075.0
2020-09-03 15:35:00,101.68,102.25,101.67,101.97,30621.0,93.3641,93.8875,93.3549,93.6304,30621.0
2020-09-03 15:40:00,101.96,102.19,101.77,101.79,39454.0,93.6212,93.8324,93.4467,93.4651,39454.0
2020-09-03 15:45:00,101.8,101.98,101.68,101.68,63103.0,93.4743,93.6396,93.3641,93.3641,63103.0
2020-09-03 15:50:00,101.7,102.33,101.5,102.27,37597.0,93.3825,93.9609,93.1988,93.9058,37597.0
2020-09-03 15:55:00,102.24,102.41,102.0,102.17,119654.0,93.8783,94.0344,93.6579,93.814,119654.0
2020-09-04 09:30:00,103.79,103.89,103.18,103.78,28599.0,95.3015,95.3934,94.7414,95.2924,28599.0
2020-09-04 09:35:00,103.84,103.92,103.41,103.57,9102.0,95.3474,95.4209,94.9526,95.0995,9102.0
2020-09-04 09:40:00,103.45,104.18,103.44,104.14,12043.0,94.9893,95.6596,94.9802,95.6229,12043.0
2020-09-04 09:45:00,104.11,104.26,103.82,103.83,9342.0,95.5954,95.7331,95.3291,95.3383,9342.0
2020-09-04 09:50:00,103.88,104.19,103.82,103.94,20887.0,95.3842,95.6688,95.3291,95.4393,20887.0
2020-09-04 09:55:00,104.02,104.31,103.93,104.0,10781.0,95.5127,95.779,95.4301,95.4944,10781.0
2020-09-04 10:00:00,104.06,104.42,103.92,104.34,16526.0,95.5495,95.88,95.4209,95.8066,16526.0
2020-09-04 10:05:00,104.33,104.55,104.26,104.42,8905.0,95.7974,95.9994,95.7331,95.88,8905.0
2020-09-04 10:10:00,104.45,104.47,104.13,104.16,9317.0,95.9076,95.9259,95.6137,95.6413,9317.0
2020-09-04 10:15:00,104.17,104.3,103.69,103.71,10748.0,95.6505,95.7698,95.2097,95.2281,10748.0
2020-09-04 10:20:00,103.68,103.87,103.33,103.59,7399.0,95.2005,95.375,94.8792,95.1179,7399.0
2020-09-04 10:25:00,103.6,103.94,103.4,103.4,15804.0,95.1271,95.4393,94.9434,94.9434,15804.0
2020-09-04 10:30:00,103.43,103.68,103.2,103.2,7972.0,94.971,95.2005,94.7598,94.7598,7972.0
2020-09-04 10:35:00,103.23,103.37,102.37,102.93,17807.0,94.7873,94.9159,93.9977,94.5119,17807.0
2020-09-04 10:40:00,102.81,103.35,102.22,102.31,16087.0,94.4017,94.8975,93.8599,93.9426,16087.0
2020-09-04 10:45:00,102.3,102.85,102.29,102.84,12302.0,93.9334,94.4384,93.9242,94.4292,12302.0
2020-09-04 10:50:00,102.81,102.81,102.33,102.49,19572.0,94.4017,94.4017,93.9609,94.1079,19572.0
2020-09-04 10:55:00,102.46,102.7,102.41,102.63,19336.0,94.0803,94.3007,94.0344,94.2364,19336.0
2020-09-04 11:00:00,102.61,102.84,102.44,102.82,11055.0,94.218,94.4292,94.0619,94.4109,11055.0
2020-09-04 11:05:00,102.85,102.86,102.54,102.58,8737.0,94.4384,94.4476,94.1538,94.1905,8737.0
2020-09-04 11:10:00,102.58,102.68,102.35,102.63,6915.0,94.1905,94.2823,93.9793,94.2364,6915.0
2020-09-04 11:15:00,102.56,102.64,102.16,102.51,8710.0,94.1721,94.2456,93.8048,94.1262,8710.0
2020-09-04 11:20:00,102.47,102.52,102.05,102.07,6049.0,94.0895,94.1354,93.7038,93.7222,6049.0
2020-09-04 11:25:00,101.93,102.22,101.81,102.21,11443.0,93.5937,93.8599,93.4835,93.8508,11443.0
2020-09-04 11:30:00,102.3,102.72,102.29,102.56,7902.0,93.9334,94.319,93.9242,94.1721,7902.0
2020-09-04 11:35:00,102.59,102.65,102.22,102.27,4522.0,94.1997,94.2548,93.8599,93.9058,4522.0
2020-09-04 11:40:00,102.23,102.39,101.97,102.04,6155.0,93.8691,94.016,93.6304,93.6947,6155.0
2020-09-04 11:45:00,101.99,102.31,101.99,102.15,9063.0,93.6487,93.9426,93.6487,93.7957,9063.0
2020-09-04 11:50:00,102.18,102.46,101.89,102.46,7392.0,93.8232,94.0803,93.5569,94.0803,7392.0
2020-09-04 11:55:00,102.54,102.8,102.4,102.8,13726.0,94.1538,94.3925,94.0252,94.3925,13726.0
2020-09-04 12:00:00,102.73,103.05,102.63,102.83,13423.0,94.3282,94.6221,94.2364,94.42,13423.0
2020-09-04 12:05:00,102.87,102.9,102.76,102.85,6068.0,94.4568,94.4843,94.3558,94.4384,6068.0
2020-09-04 12:10:00,102.84,103.01,102.84,102.95,11409.0,94.4292,94.5853,94.4292,94.5302,11409.0
2020-09-04 12:15:00,102.91,103.01,102.72,102.78,9567.0,94.4935,94.5853,94.319,94.3741,9567.0
2020-09-04 12:20:00,102.77,103.05,102.7,103.0,6649.0,94.365,94.6221,94.3007,94.5761,6649.0
2020-09-04 12:25:00,103.02,103.18,102.94,103.05,7034.0,94.5945,94.7414,94.5211,94.6221,7034.0
2020-09-04 12:30:00,103.08,103.49,103.07,103.49,13498.0,94.6496,95.0261,94.6404,95.0261,13498.0
2020-09-04 12:35:00,103.48,103.56,103.37,103.52,10669.0,95.0169,95.0903,94.9159,95.0536,10669.0
2020-09-04 12:40:00,103.55,103.74,103.53,103.67,9637.0,95.0812,95.2556,95.0628,95.1913,9637.0
2020-09-04 12:45:00,103.7,103.96,103.67,103.82,10015.0,95.2189,95.4576,95.1913,95.3291,10015.0
2020-09-04 12:50:00,103.82,103.83,103.66,103.78,22825.0,95.3291,95.3383,95.1822,95.2924,22825.0
2020-09-04 12:55:00,103.75,103.76,103.57,103.72,13732.0,95.2648,95.274,95.0995,95.2373,13732.0
2020-09-04 13:00:00,103.72,103.73,103.59,103.6,9419.0,95.2373,95.2464,95.1179,95.1271,9419.0
2020-09-04 13:05:00,103.63,103.79,103.56,103.76,7257.0,95.1546,95.3015,95.0903,95.274,7257.0
2020-09-04 13:10:00,103.73,103.88,103.71,103.84,8560.0,95.2464,95.3842,95.2281,95.3474,8560.0
2020-09-04 13:15:00,103.83,103.83,103.63,103.63,6767.0,95.3383,95.3383,95.1546,95.1546,6767.0
2020-09-04 13:20:00,103.63,103.92,103.62,103.9,5388.0,95.1546,95.4209,95.1454,95.4025,5388.0
2020-09-04 13:25:00,103.89,104.04,103.8,103.81,5337.0,95.3934,95.5311,95.3107,95.3199,5337.0
2020-09-04 13:30:00,103.78,103.78,103.16,103.2,3486.0,95.2924,95.2924,94.7231,94.7598,3486.0
2020-09-04 13:35:00,103.21,103.49,103.12,103.44,12850.0,94.769,95.0261,94.6863,94.9802,12850.0
2020-09-04 13:40:00,103.45,103.52,103.22,103.32,7742.0,94.9893,95.0536,94.7782,94.87,7742.0
2020-09-04 13:45:00,103.3,103.58,103.3,103.41,8850.0,94.8516,95.1087,94.8516,94.9526,8850.0
2020-09-04 13:50:00,103.47,103.47,103.22,103.38,4495.0,95.0077,95.0077,94.7782,94.9251,4495.0
2020-09-04 13:55:00,103.41,103.48,103.3,103.41,3316.0,94.9526,95.0169,94.8516,94.9526,3316.0
2020-09-04 14:00:00,103.27,103.47,103.22,103.23,2801.0,94.8241,95.0077,94.7782,94.7873,2801.0
2020-09-04 14:05:00,103.25,103.38,103.16,103.25,3488.0,94.8057,94.9251,94.7231,94.8057,3488.0
2020-09-04 14:10:00,103.27,103.28,103.18,103.2,3039.0,94.8241,94.8332,94.7414,94.7598,3039.0
2020-09-04 14:15:00,103.18,103.36,103.13,103.3,5569.0,94.7414,94.9067,94.6955,94.8516,5569.0
2020-09-04 14:20:00,103.26,103.47,103.2,103.37,9165.0,94.8149,95.0077,94.7598,94.9159,9165.0
2020-09-04 14:25:00,103.37,103.6,103.37,103.53,3267.0,94.9159,95.1271,94.9159,95.0628,3267.0
2020-09-04 14:30:00,103.51,103.58,103.43,103.5,7161.0,95.0444,95.1087,94.971,95.0353,7161.0
2020-09-04 14:35:00,103.6,103.9,103.59,103.86,7914.0,95.1271,95.4025,95.1179,95.3658,7914.0
2020-09-04 14:40:00,103.87,104.06,103.85,103.9,8350.0,95.375,95.5495,95.3566,95.4025,8350.0
2020-09-04 14:45:00,103.91,104.06,103.89,103.92,14600.0,95.4117,95.5495,95.3934,95.4209,14600.0
2020-09-04 14:50:00,103.86,103.94,103.71,103.73,7257.0,95.3658,95.4393,95.2281,95.2464,7257.0
2020-09-04 14:55:00,103.77,104.05,103.77,103.94,5696.0,95.2832,95.5403,95.2832,95.4393,5696.0
2020-09-04 15:00:00,103.91,103.98,103.82,103.88,12131.0,95.4117,95.476,95.3291,95.3842,12131.0
2020-09-04 15:05:00,103.89,103.89,103.66,103.66,9398.0,95.3934,95.3934,95.1822,95.1822,9398.0
2020-09-04 15:10:00,103.69,103.7,103.43,103.43,7597.0,95.2097,95.2189,94.971,94.971,7597.0
2020-09-04 15:15:00,103.44,103.75,103.43,103.68,13582.0,94.9802,95.2648,94.971,95.2005,13582.0
2020-09-04 15:20:00,103.7,103.73,103.6,103.64,12919.0,95.2189,95.2464,95.1271,95.1638,12919.0
2020-09-04 15:25:00,103.64,103.69,103.47,103.48,18159.0,95.1638,95.2097,95.0077,95.0169,18159.0
2020-09-04 15:30:00,103.47,103.51,103.18,103.27,16468.0,95.0077,95.0444,94.7414,94.8241,16468.0
2020-09-04 15:35:00,103.28,103.28,102.79,102.89,19212.0,94.8332,94.8332,94.3833,94.4751,19212.0
2020-09-04 15:40:00,102.86,102.94,102.7,102.77,19581.0,94.4476,94.5211,94.3007,94.365,19581.0
2020-09-04 15:45:00,102.77,103.14,102.56,102.56,21727.0,94.365,94.7047,94.1721,94.1721,21727.0
2020-09-04 15:50:00,102.54,102.85,102.48,102.69,43745.0,94.1538,94.4384,94.0987,94.2915,43745.0
2020-09-04 15:55:00,102.69,102.77,102.46,102.56,96622.0,94.2915,94.365,94.0803,94.1721,96622.0
2020-09-08 09:30:00,101.59,101.75,100.96,101.47,34260.0,93.2815,93.4284,92.703,93.1713,34260.0
2020-09-08 09:35:00,101.41,101.73,101.13,101.26,8886.0,93.1162,93.41,92.8591,92.9785,8886.0
2020-09-08 09:40:00,101.12,101.28,100.65,100.65,11831.0,92.8499,92.9968,92.4183,92.4183,11831.0
2020-09-08 09:45:00,100.5,100.89,100.32,100.41,14484.0,92.2806,92.6387,92.1153,92.198,14484.0
2020-09-08 09:50:00,100.25,100.56,100.18,100.53,13213.0,92.0511,92.3357,91.9868,92.3082,13213.0
2020-09-08 09:55:00,100.47,101.03,100.46,100.93,6193.0,92.2531,92.7673,92.2439,92.6754,6193.0
2020-09-08 10:00:00,100.91,100.91,100.09,100.09,11806.0,92.6571,92.6571,91.9041,91.9041,11806.0
2020-09-08 10:05:00,100.16,100.41,99.87,100.39,22008.0,91.9684,92.198,91.7021,92.1796,22008.0
2020-09-08 10:10:00,100.39,100.81,100.32,100.77,15048.0,92.1796,92.5653,92.1153,92.5285,15048.0
2020-09-08 10:15:00,100.77,100.77,100.48,100.52,13058.0,92.5285,92.5285,92.2622,92.299,13058.0
2020-09-08 10:20:00,100.46,100.99,100.39,100.82,13530.0,92.2439,92.7305,92.1796,92.5744,13530.0
2020-09-08 10:25:00,100.85,100.93,100.64,100.93,14804.0,92.602,92.6754,92.4092,92.6754,14804.0
2020-09-08 10:30:00,100.83,101.08,100.81,100.99,11061.0,92.5836,92.8132,92.5653,92.7305,11061.0
2020-09-08 10:35:00,100.99,101.34,100.98,101.25,6799.0,92.7305,93.0519,92.7214,92.9693,6799.0
2020-09-08 10:40:00,101.3,101.3,100.8,100.85,6232.0,93.0152,93.0152,92.5561,92.602,6232.0
2020-09-08 10:45:00,100.83,100.84,100.42,100.42,7098.0,92.5836,92.5928,92.2072,92.2072,7098.0
2020-09-08 10:50:00,100.34,100.71,100.34,100.57,5635.0,92.1337,92.4734,92.1337,92.3449,5635.0
2020-09-08 10:55:00,100.55,100.8,100.52,100.6,5898.0,92.3265,92.5561,92.299,92.3724,5898.0
2020-09-08 11:00:00,100.61,101.16,100.45,101.16,11654.0,92.3816,92.8866,92.2347,92.8866,11654.0
2020-09-08 11:05:00,101.16,101.18,100.92,101.09,5623.0,92.8866,92.905,92.6663,92.8224,5623.0
2020-09-08 11:10:00,101.13,101.14,100.82,100.83,11785.0,92.8591,92.8683,92.5744,92.5836,11785.0
2020-09-08 11:15:00,100.87,101.13,100.84,101.04,8020.0,92.6203,92.8591,92.5928,92.7764,8020.0
2020-09-08 11:20:00,101.1,101.18,100.98,101.01,4248.0,92.8315,92.905,92.7214,92.7489,4248.0
2020-09-08 11:25:00,100.98,101.01,100.85,100.96,5381.0,92.7214,92.7489,92.602,92.703,5381.0
2020-09-08 11:30:00,100.87,100.92,100.66,100.81,6774.0,92.6203,92.6663,92.4275,92.5653,6774.0
2020-09-08 11:35:00,100.83,100.97,100.75,100.77,9851.0,92.5836,92.7122,92.5102,92.5285,9851.0
2020-09-08 11:40:00,100.74,100.74,100.52,100.69,7052.0,92.501,92.501,92.299,92.4551,7052.0
2020-09-08 11:45:00,100.68,100.71,100.5,100.62,6934.0,92.4459,92.4734,92.2806,92.3908,6934.0
2020-09-08 11:50:00,100.62,100.73,100.53,100.63,4497.0,92.3908,92.4918,92.3082,92.4,4497.0
2020-09-08 11:55:00,100.56,100.98,100.56,100.9,2353.0,92.3357,92.7214,92.3357,92.6479,2353.0
2020-09-08 12:00:00,100.82,101.04,100.82,100.98,4181.0,92.5744,92.7764,92.5744,92.7214,4181.0
2020-09-08 12:05:00,100.94,101.17,100.89,101.14,6895.0,92.6846,92.8958,92.6387,92.8683,6895.0
2020-09-08 12:10:00,101.14,101.27,101.09,101.27,4598.0,92.8683,92.9876,92.8224,92.9876,4598.0
2020-09-08 12:15:00,101.18,101.5,101.18,101.5,4738.0,92.905,93.1988,92.905,93.1988,4738.0
2020-09-08 12:20:00,101.5,101.59,101.38,101.53,5190.0,93.1988,93.2815,93.0886,93.2264,5190.0
2020-09-08 12:25:00,101.58,101.58,101.5,101.51,3015.0,93.2723,93.2723,93.1988,93.208,3015.0
2020-09-08 12:30:00,101.48,101.52,101.39,101.51,4132.0,93.1805,93.2172,93.0978,93.208,4132.0
2020-09-08 12:35:00,101.52,101.54,101.4,101.41,3839.0,93.2172,93.2356,93.107,93.1162,3839.0
2020-09-08 12:40:00,101.4,101.46,101.32,101.43,1758.0,93.107,93.1621,93.0335,93.1345,1758.0
2020-09-08 12:45:00,101.44,101.71,101.44,101.71,5183.0,93.1437,93.3916,93.1437,93.3916,5183.0
2020-09-08 12:50:00,101.71,101.75,101.68,101.72,4150.0,93.3916,93.4284,93.3641,93.4008,4150.0
2020-09-08 12:55:00,101.71,101.83,101.71,101.78,5199.0,93.3916,93.5018,93.3916,93.4559,5199.0
2020-09-08 13:00:00,101.78,101.83,101.71,101.8,3421.0,93.4559,93.5018,93.3916,93.4743,3421.0
2020-09-08 13:05:00,101.81,102.03,101.74,101.88,5627.0,93.4835,93.6855,93.4192,93.5477,5627.0
2020-09-08 13:10:00,101.97,102.02,101.93,101.99,2231.0,93.6304,93.6763,93.5937,93.6487,2231.0
2020-09-08 13:15:00,102.03,102.12,101.95,102.05,3092.0,93.6855,93.7681,93.612,93.7038,3092.0
2020-09-08 13:20:00,102.0,102.09,102.0,102.09,1619.0,93.6579,93.7406,93.6579,93.7406,1619.0
2020-09-08 13:25:00,102.04,102.09,101.96,101.97,3703.0,93.6947,93.7406,93.6212,93.6304,3703.0
2020-09-08 13:30:00,101.94,101.95,101.81,101.86,6210.0,93.6028,93.612,93.4835,93.5294,6210.0
2020-09-08 13:35:00,101.85,102.08,101.85,101.98,6135.0,93.5202,93.7314,93.5202,93.6396,6135.0
2020-09-08 13:40:00,101.96,102.18,101.95,102.11,4271.0,93.6212,93.8232,93.612,93.7589,4271.0
2020-09-08 13:45:00,102.11,102.15,102.0,102.11,6035.0,93.7589,93.7957,93.6579,93.7589,6035.0
2020-09-08 13:50:00,102.08,102.16,102.03,102.07,4705.0,93.7314,93.8048,93.6855,93.7222,4705.0
2020-09-08 13:55:00,102.04,102.09,101.95,101.98,5481.0,93.6947,93.7406,93.612,93.6396,5481.0
2020-09-08 14:00:00,102.0,102.1,101.93,101.96,2699.0,93.6579,93.7498,93.5937,93.6212,2699.0
2020-09-08 14:05:00,102.02,102.04,101.82,101.92,3644.0,93.6763,93.6947,93.4927,93.5845,3644.0
2020-09-08 14:10:00,101.9,101.94,101.71,101.75,5992.0,93.5661,93.6028,93.3916,93.4284,5992.0
2020-09-08 14:15:00,101.74,101.75,101.59,101.7,4674.0,93.4192,93.4284,93.2815,93.3825,4674.0
2020-09-08 14:20:00,101.66,101.67,101.5,101.55,3582.0,93.3457,93.3549,93.1988,93.2447,3582.0
2020-09-08 14:25:00,101.55,101.61,101.41,101.54,5641.0,93.2447,93.2998,93.1162,93.2356,5641.0
2020-09-08 14:30:00,101.47,101.5,101.21,101.25,3675.0,93.1713,93.1988,92.9325,92.9693,3675.0
2020-09-08 14:35:00,101.25,101.27,101.02,101.09,5196.0,92.9693,92.9876,92.7581,92.8224,5196.0
2020-09-08 14:40:00,101.09,101.11,100.77,100.77,7950.0,92.8224,92.8407,92.5285,92.5285,7950.0
2020-09-08 14:45:00,100.86,100.92,100.8,100.88,3937.0,92.6112,92.6663,92.5561,92.6295,3937.0
2020-09-08 14:50:00,100.87,100.88,100.64,100.71,5990.0,92.6203,92.6295,92.4092,92.4734,5990.0
2020-09-08 14:55:00,100.63,101.13,100.55,101.12,6670.0,92.4,92.8591,92.3265,92.8499,6670.0
2020-09-08 15:00:00,101.15,101.15,100.49,100.5,12648.0,92.8774,92.8774,92.2714,92.2806,12648.0
2020-09-08 15:05:00,100.5,100.69,100.43,100.68,12977.0,92.2806,92.4551,92.2163,92.4459,12977.0
2020-09-08 15:10:00,100.67,100.98,100.55,100.95,13038.0,92.4367,92.7214,92.3265,92.6938,13038.0
2020-09-08 15:15:00,100.79,101.03,100.75,100.92,11451.0,92.5469,92.7673,92.5102,92.6663,11451.0
2020-09-08 15:20:00,100.98,101.06,100.9,100.9,9421.0,92.7214,92.7948,92.6479,92.6479,9421.0
2020-09-08 15:25:00,100.94,101.05,100.83,101.05,12025.0,92.6846,92.7856,92.5836,92.7856,12025.0
2020-09-08 15:30:00,101.02,101.19,100.79,100.79,11110.0,92.7581,92.9142,92.5469,92.5469,11110.0
2020-09-08 15:35:00,100.88,101.1,100.88,100.93,9380.0,92.6295,92.8315,92.6295,92.6754,9380.0
2020-09-08 15:40:00,100.93,101.14,100.87,101.08,13706.0,92.6754,92.8683,92.6203,92.8132,13706.0
2020-09-08 15:45:00,101.09,101.11,100.79,100.89,24473.0,92.8224,92.8407,92.5469,92.6387,24473.0
2020-09-08 15:50:00,100.94,100.94,100.46,100.55,29934.0,92.6846,92.6846,92.2439,92.3265,29934.0
2020-09-08 15:55:00,100.55,100.67,100.4,100.49,91383.0,92.3265,92.4367,92.1888,92.2714,91383.0
2020-09-09 09:30:00,101.76,101.84,101.3,101.67,41311.0,93.4376,93.511,93.0152,93.3549,41311.0
2020-09-09 09:35:00,101.53,101.79,101.2,101.43,8667.0,93.2264,93.4651,92.9234,93.1345,8667.0
2020-09-09 09:40:00,101.34,101.74,101.27,101.51,7403.0,93.0519,93.4192,92.9876,93.208,7403.0
2020-09-09 09:45:00,101.49,101.86,101.46,101.63,13719.0,93.1896,93.5294,93.1621,93.3182,13719.0
2020-09-09 09:50:00,101.64,102.22,101.64,102.09,12511.0,93.3274,93.8599,93.3274,93.7406,12511.0
2020-09-09 09:55:00,101.92,101.97,101.64,101.86,15925.0,93.5845,93.6304,93.3274,93.5294,15925.0
2020-09-09 10:00:00,101.9,102.39,101.87,102.37,13467.0,93.5661,94.016,93.5386,93.9977,13467.0
2020-09-09 10:05:00,102.42,102.46,102.06,102.11,12250.0,94.0436,94.0803,93.713,93.7589,12250.0
2020-09-09 10:10:00,102.2,102.59,102.18,102.41,34997.0,93.8416,94.1997,93.8232,94.0344,34997.0
2020-09-09 10:15:00,102.41,102.83,102.41,102.76,14339.0,94.0344,94.42,94.0344,94.3558,14339.0
2020-09-09 10:20:00,102.73,102.78,102.54,102.67,13914.0,94.3282,94.3741,94.1538,94.2731,13914.0
2020-09-09 10:25:00,102.7,102.75,102.19,102.19,15101.0,94.3007,94.3466,93.8324,93.8324,15101.0
2020-09-09 10:30:00,102.22,102.48,102.22,102.44,9559.0,93.8599,94.0987,93.8599,94.0619,9559.0
2020-09-09 10:35:00,102.44,102.46,102.12,102.2,7427.0,94.0619,94.0803,93.7681,93.8416,7427.0
2020-09-09 10:40:00,102.24,102.47,102.24,102.33,7760.0,93.8783,94.0895,93.8783,93.9609,7760.0
2020-09-09 10:45:00,102.32,102.34,102.07,102.11,6983.0,93.9518,93.9701,93.7222,93.7589,6983.0
2020-09-09 10:50:00,102.12,102.12,101.78,101.79,5318.0,93.7681,93.7681,93.4559,93.4651,5318.0
2020-09-09 10:55:00,101.8,102.04,101.79,102.02,12907.0,93.4743,93.6947,93.4651,93.6763,12907.0
2020-09-09 11:00:00,102.06,102.36,102.06,102.36,9223.0,93.713,93.9885,93.713,93.9885,9223.0
2020-09-09 11:05:00,102.36,102.49,102.17,102.21,13407.0,93.9885,94.1079,93.814,93.8508,13407.0
2020-09-09 11:10:00,102.12,102.3,102.11,102.16,12589.0,93.7681,93.9334,93.7589,93.8048,12589.0
2020-09-09 11:15:00,102.14,102.3,102.14,102.27,7758.0,93.7865,93.9334,93.7865,93.9058,7758.0
2020-09-09 11:20:00,102.29,102.34,102.22,102.22,8640.0,93.9242,93.9701,93.8599,93.8599,8640.0
2020-09-09 11:25:00,102.23,102.56,102.23,102.51,9903.0,93.8691,94.1721,93.8691,94.1262,9903.0
2020-09-09 11:30:00,102.51,102.59,102.26,102.3,8315.0,94.1262,94.1997,93.8967,93.9334,8315.0
2020-09-09 11:35:00,102.33,102.54,102.28,102.53,7335.0,93.9609,94.1538,93.915,94.1446,7335.0
2020-09-09 11:40:00,102.5,102.6,102.48,102.56,8960.0,94.117,94.2089,94.0987,94.1721,8960.0
2020-09-09 11:45:00,102.57,102.66,102.54,102.66,5049.0,94.1813,94.264,94.1538,94.264,5049.0
2020-09-09 11:50:00,102.67,102.74,102.61,102.63,4336.0,94.2731,94.3374,94.218,94.2364,4336.0
2020-09-09 11:55:00,102.62,102.63,102.55,102.55,2800.0,94.2272,94.2364,94.1629,94.1629,2800.0
2020-09-09 12:00:00,102.56,102.57,102.43,102.5,10907.0,94.1721,94.1813,94.0528,94.117,10907.0
2020-09-09 12:05:00,102.5,102.51,102.35,102.47,2566.0,94.117,94.1262,93.9793,94.0895,2566.0
2020-09-09 12:10:00,102.49,102.57,102.47,102.53,3508.0,94.1079,94.1813,94.0895,94.1446,3508.0
2020-09-09 12:15:00,102.52,102.52,102.4,102.47,3114.0,94.1354,94.1354,94.0252,94.0895,3114.0
2020-09-09 12:20:00,102.47,102.5,102.37,102.49,5430.0,94.0895,94.117,93.9977,94.1079,5430.0
2020-09-09 12:25:00,102.5,102.51,102.32,102.33,4375.0,94.117,94.1262,93.9518,93.9609,4375.0
2020-09-09 12:30:00,102.32,102.47,102.32,102.45,6100.0,93.9518,94.0895,93.9518,94.0711,6100.0
2020-09-09 12:35:00,102.49,102.58,102.48,102.56,2441.0,94.1079,94.1905,94.0987,94.1721,2441.0
2020-09-09 12:40:00,102.59,102.66,102.55,102.64,4897.0,94.1997,94.264,94.1629,94.2456,4897.0
2020-09-09 12:45:00,102.61,102.62,102.49,102.52,4643.0,94.218,94.2272,94.1079,94.1354,4643.0
2020-09-09 12:50:00,102.51,102.53,102.36,102.43,2119.0,94.1262,94.1446,93.9885,94.0528,2119.0
2020-09-09 12:55:00,102.42,102.5,102.41,102.48,5616.0,94.0436,94.117,94.0344,94.0987,5616.0
2020-09-09 13:00:00,102.47,102.68,102.42,102.65,11578.0,94.0895,94.2823,94.0436,94.2548,11578.0
2020-09-09 13:05:00,102.65,102.81,102.65,102.81,8294.0,94.2548,94.4017,94.2548,94.4017,8294.0
2020-09-09 13:10:00,102.81,102.98,102.81,102.95,8165.0,94.4017,94.5578,94.4017,94.5302,8165.0
2020-09-09 13:15:00,102.94,103.01,102.93,103.01,7948.0,94.5211,94.5853,94.5119,94.5853,7948.0
2020-09-09 13:20:00,103.02,103.03,102.92,102.96,4246.0,94.5945,94.6037,94.5027,94.5394,4246.0
2020-09-09 13:25:00,102.98,103.01,102.88,102.98,4963.0,94.5578,94.5853,94.466,94.5578,4963.0
2020-09-09 13:30:00,102.98,103.19,102.96,103.17,11321.0,94.5578,94.7506,94.5394,94.7322,11321.0
2020-09-09 13:35:00,103.2,103.33,103.18,103.26,5776.0,94.7598,94.8792,94.7414,94.8149,5776.0
2020-09-09 13:40:00,103.25,103.3,103.07,103.07,6426.0,94.8057,94.8516,94.6404,94.6404,6426.0
2020-09-09 13:45:00,103.06,103.06,102.86,102.98,6471.0,94.6312,94.6312,94.4476,94.5578,6471.0
2020-09-09 13:50:00,103.0,103.11,103.0,103.01,2966.0,94.5761,94.6771,94.5761,94.5853,2966.0
2020-09-09 13:55:00,103.05,103.1,102.97,103.09,9117.0,94.6221,94.668,94.5486,94.6588,9117.0
2020-09-09 14:00:00,103.14,103.15,102.95,102.99,5211.0,94.7047,94.7139,94.5302,94.567,5211.0
2020-09-09 14:05:00,102.99,103.25,102.99,103.24,14054.0,94.567,94.8057,94.567,94.7965,14054.0
2020-09-09 14:10:00,103.28,103.29,103.12,103.12,7137.0,94.8332,94.8424,94.6863,94.6863,7137.0
2020-09-09 14:15:00,103.14,103.16,103.02,103.07,6624.0,94.7047,94.7231,94.5945,94.6404,6624.0
2020-09-09 14:20:00,103.05,103.07,102.93,102.93,3186.0,94.6221,94.6404,94.5119,94.5119,3186.0
2020-09-09 14:25:00,102.96,102.99,102.87,102.95,4984.0,94.5394,94.567,94.4568,94.5302,4984.0
2020-09-09 14:30:00,102.95,103.13,102.95,103.09,7074.0,94.5302,94.6955,94.5302,94.6588,7074.0
2020-09-09 14:35:00,103.13,103.15,103.06,103.08,4122.0,94.6955,94.7139,94.6312,94.6496,4122.0
2020-09-09 14:40:00,103.06,103.13,102.98,103.1,5705.0,94.6312,94.6955,94.5578,94.668,5705.0
2020-09-09 14:45:00,103.07,103.12,103.03,103.09,5715.0,94.6404,94.6863,94.6037,94.6588,5715.0
2020-09-09 14:50:00,103.12,103.12,103.05,103.06,4092.0,94.6863,94.6863,94.6221,94.6312,4092.0
2020-09-09 14:55:00,103.09,103.19,103.09,103.13,5724.0,94.6588,94.7506,94.6588,94.6955,5724.0
2020-09-09 15:00:00,103.15,103.34,103.12,103.31,7180.0,94.7139,94.8883,94.6863,94.8608,7180.0
2020-09-09 15:05:00,103.3,103.39,103.28,103.32,19589.0,94.8516,94.9342,94.8332,94.87,19589.0
2020-09-09 15:10:00,103.34,103.37,103.31,103.36,6553.0,94.8883,94.9159,94.8608,94.9067,6553.0
2020-09-09 15:15:00,103.36,103.57,103.36,103.57,10798.0,94.9067,95.0995,94.9067,95.0995,10798.0
2020-09-09 15:20:00,103.58,103.7,103.43,103.45,11669.0,95.1087,95.2189,94.971,94.9893,11669.0
2020-09-09 15:25:00,103.42,103.42,103.22,103.3,9173.0,94.9618,94.9618,94.7782,94.8516,9173.0
2020-09-09 15:30:00,103.28,103.34,103.17,103.21,12436.0,94.8332,94.8883,94.7322,94.769,12436.0
2020-09-09 15:35:00,103.23,103.26,103.15,103.2,17033.0,94.7873,94.8149,94.7139,94.7598,17033.0
2020-09-09 15:40:00,103.17,103.27,103.14,103.2,16119.0,94.7322,94.8241,94.7047,94.7598,16119.0
2020-09-09 15:45:00,103.2,103.2,102.98,103.13,17982.0,94.7598,94.7598,94.5578,94.6955,17982.0
2020-09-09 15:50:00,103.11,103.11,102.94,103.06,24038.0,94.6771,94.6771,94.5211,94.6312,24038.0
2020-09-09 15:55:00,103.03,103.05,102.52,102.56,66295.0,94.6037,94.6221,94.1354,94.1721,66295.0
2020-09-10 09:30:00,103.0,103.08,102.85,103.02,22218.0,94.5761,94.6496,94.4384,94.5945,22218.0
2020-09-10 09:35:00,103.06,103.08,102.7,103.05,7794.0,94.6312,94.6496,94.3007,94.6221,7794.0
2020-09-10 09:40:00,103.11,103.3,103.07,103.3,8510.0,94.6771,94.8516,94.6404,94.8516,8510.0
2020-09-10 09:45:00,103.3,103.44,103.24,103.39,8284.0,94.8516,94.9802,94.7965,94.9342,8284.0
2020-09-10 09:50:00,103.38,103.53,103.27,103.5,17658.0,94.9251,95.0628,94.8241,95.0353,17658.0
2020-09-10 09:55:00,103.49,103.79,103.49,103.63,53848.0,95.0261,95.3015,95.0261,95.1546,53848.0
2020-09-10 10:00:00,103.6,103.86,103.55,103.84,21422.0,95.1271,95.3658,95.0812,95.3474,21422.0
2020-09-10 10:05:00,103.85,103.98,103.82,103.9,51307.0,95.3566,95.476,95.3291,95.4025,51307.0
2020-09-10 10:10:00,103.91,103.92,103.59,103.72,15704.0,95.4117,95.4209,95.1179,95.2373,15704.0
2020-09-10 10:15:00,103.74,103.81,103.58,103.62,8768.0,95.2556,95.3199,95.1087,95.1454,8768.0
2020-09-10 10:20:00,103.58,103.58,103.24,103.24,6329.0,95.1087,95.1087,94.7965,94.7965,6329.0
2020-09-10 10:25:00,103.21,103.21,102.77,102.77,4287.0,94.769,94.769,94.365,94.365,4287.0
2020-09-10 10:30:00,102.73,103.07,102.65,102.87,8217.0,94.3282,94.6404,94.2548,94.4568,8217.0
2020-09-10 10:35:00,102.82,102.98,102.76,102.89,4063.0,94.4109,94.5578,94.3558,94.4751,4063.0
2020-09-10 10:40:00,102.88,103.02,102.64,102.64,7809.0,94.466,94.5945,94.2456,94.2456,7809.0
2020-09-10 10:45:00,102.64,102.64,102.13,102.43,9294.0,94.2456,94.2456,93.7773,94.0528,9294.0
2020-09-10 10:50:00,102.43,102.63,102.4,102.57,9663.0,94.0528,94.2364,94.0252,94.1813,9663.0
2020-09-10 10:55:00,102.53,102.61,102.03,102.05,8228.0,94.1446,94.218,93.6855,93.7038,8228.0
2020-09-10 11:00:00,102.11,102.36,102.0,102.36,5825.0,93.7589,93.9885,93.6579,93.9885,5825.0
2020-09-10 11:05:00,102.4,102.55,102.36,102.49,6783.0,94.0252,94.1629,93.9885,94.1079,6783.0
2020-09-10 11:10:00,102.5,102.7,102.37,102.65,11858.0,94.117,94.3007,93.9977,94.2548,11858.0
2020-09-10 11:15:00,102.64,102.64,102.16,102.52,9747.0,94.2456,94.2456,93.8048,94.1354,9747.0
2020-09-10 11:20:00,102.45,102.68,102.38,102.68,14439.0,94.0711,94.2823,94.0069,94.2823,14439.0
2020-09-10 11:25:00,102.73,102.77,102.67,102.76,10024.0,94.3282,94.365,94.2731,94.3558,10024.0
2020-09-10 11:30:00,102.73,102.73,102.55,102.62,4689.0,94.3282,94.3282,94.1629,94.2272,4689.0
2020-09-10 11:35:00,102.59,102.87,102.59,102.81,11989.0,94.1997,94.4568,94.1997,94.4017,11989.0
2020-09-10 11:40:00,102.77,102.77,102.44,102.44,4688.0,94.365,94.365,94.0619,94.0619,4688.0
2020-09-10 11:45:00,102.41,102.48,102.27,102.48,3763.0,94.0344,94.0987,93.9058,94.0987,3763.0
2020-09-10 11:50:00,102.49,102.51,102.3,102.31,6918.0,94.1079,94.1262,93.9334,93.9426,6918.0
2020-09-10 11:55:00,102.33,102.34,102.13,102.13,10542.0,93.9609,93.9701,93.7773,93.7773,10542.0
2020-09-10 12:00:00,102.12,102.34,102.05,102.14,10993.0,93.7681,93.9701,93.7038,93.7865,10993.0
2020-09-10 12:05:00,102.15,102.25,102.11,102.14,4886.0,93.7957,93.8875,93.7589,93.7865,4886.0
2020-09-10 12:10:00,102.18,102.31,102.15,102.19,5110.0,93.8232,93.9426,93.7957,93.8324,5110.0
2020-09-10 12:15:00,102.15,102.27,102.09,102.24,12688.0,93.7957,93.9058,93.7406,93.8783,12688.0
2020-09-10 12:20:00,102.22,102.24,101.89,101.89,7899.0,93.8599,93.8783,93.5569,93.5569,7899.0
2020-09-10 12:25:00,101.87,102.01,101.85,102.01,10699.0,93.5386,93.6671,93.5202,93.6671,10699.0
2020-09-10 12:30:00,102.0,102.15,101.93,101.95,7292.0,93.6579,93.7957,93.5937,93.612,7292.0
2020-09-10 12:35:00,101.93,101.93,101.63,101.63,6220.0,93.5937,93.5937,93.3182,93.3182,6220.0
2020-09-10 12:40:00,101.65,101.81,101.62,101.62,5917.0,93.3366,93.4835,93.309,93.309,5917.0
2020-09-10 12:45:00,101.65,101.74,101.57,101.66,4497.0,93.3366,93.4192,93.2631,93.3457,4497.0
2020-09-10 12:50:00,101.69,101.88,101.69,101.81,3635.0,93.3733,93.5477,93.3733,93.4835,3635.0
2020-09-10 12:55:00,101.83,101.96,101.8,101.92,3917.0,93.5018,93.6212,93.4743,93.5845,3917.0
2020-09-10 13:00:00,101.88,101.97,101.84,101.9,6235.0,93.5477,93.6304,93.511,93.5661,6235.0
2020-09-10 13:05:00,101.86,101.89,101.77,101.88,6052.0,93.5294,93.5569,93.4467,93.5477,6052.0
2020-09-10 13:10:00,101.92,101.99,101.83,101.86,5755.0,93.5845,93.6487,93.5018,93.5294,5755.0
2020-09-10 13:15:00,101.87,102.06,101.87,102.06,4731.0,93.5386,93.713,93.5386,93.713,4731.0
2020-09-10 13:20:00,102.08,102.08,101.95,101.95,6498.0,93.7314,93.7314,93.612,93.612,6498.0
2020-09-10 13:25:00,101.97,102.02,101.81,101.82,7938.0,93.6304,93.6763,93.4835,93.4927,7938.0
2020-09-10 13:30:00,101.77,102.0,101.77,101.9,9467.0,93.4467,93.6579,93.4467,93.5661,9467.0
2020-09-10 13:35:00,101.92,101.94,101.74,101.78,6962.0,93.5845,93.6028,93.4192,93.4559,6962.0
2020-09-10 13:40:00,101.73,101.87,101.68,101.74,5185.0,93.41,93.5386,93.3641,93.4192,5185.0
2020-09-10 13:45:00,101.74,101.85,101.72,101.8,3656.0,93.4192,93.5202,93.4008,93.4743,3656.0
2020-09-10 13:50:00,101.85,101.85,101.68,101.71,5525.0,93.5202,93.5202,93.3641,93.3916,5525.0
2020-09-10 13:55:00,101.73,101.8,101.6,101.68,3974.0,93.41,93.4743,93.2906,93.3641,3974.0
2020-09-10 14:00:00,101.67,102.02,101.66,102.01,6754.0,93.3549,93.6763,93.3457,93.6671,6754.0
2020-09-10 14:05:00,102.0,102.03,101.9,102.03,4120.0,93.6579,93.6855,93.5661,93.6855,4120.0
2020-09-10 14:10:00,102.05,102.05,101.81,101.82,4674.0,93.7038,93.7038,93.4835,93.4927,4674.0
2020-09-10 14:15:00,101.83,101.85,101.51,101.55,6787.0,93.5018,93.5202,93.208,93.2447,6787.0
2020-09-10 14:20:00,101.57,101.65,101.32,101.32,8557.0,93.2631,93.3366,93.0335,93.0335,8557.0
2020-09-10 14:25:00,101.35,101.6,100.91,100.91,9554.0,93.0611,93.2906,92.6571,92.6571,9554.0
2020-09-10 14:30:00,101.04,101.17,100.85,101.06,6183.0,92.7764,92.8958,92.602,92.7948,6183.0
2020-09-10 14:35:00,101.01,101.19,100.98,101.17,7169.0,92.7489,92.9142,92.7214,92.8958,7169.0
2020-09-10 14:40:00,101.15,101.16,100.93,100.94,10506.0,92.8774,92.8866,92.6754,92.6846,10506.0
2020-09-10 14:45:00,100.99,101.35,100.95,101.32,9062.0,92.7305,93.0611,92.6938,93.0335,9062.0
2020-09-10 14:50:00,101.32,101.37,101.05,101.16,4061.0,93.0335,93.0795,92.7856,92.8866,4061.0
2020-09-10 14:55:00,101.16,101.43,101.14,101.31,4184.0,92.8866,93.1345,92.8683,93.0244,4184.0
2020-09-10 15:00:00,101.37,101.4,101.25,101.25,6853.0,93.0795,93.107,92.9693,92.9693,6853.0
2020-09-10 15:05:00,101.25,101.42,101.12,101.12,7384.0,92.9693,93.1254,92.8499,92.8499,7384.0
2020-09-10 15:10:00,101.14,101.24,101.02,101.12,10573.0,92.8683,92.9601,92.7581,92.8499,10573.0
2020-09-10 15:15:00,101.11,101.11,100.73,100.74,15801.0,92.8407,92.8407,92.4918,92.501,15801.0
2020-09-10 15:20:00,100.75,100.9,100.64,100.73,18438.0,92.5102,92.6479,92.4092,92.4918,18438.0
2020-09-10 15:25:00,100.71,101.01,100.65,100.9,16463.0,92.4734,92.7489,92.4183,92.6479,16463.0
2020-09-10 15:30:00,100.93,101.15,100.81,101.0,8084.0,92.6754,92.8774,92.5653,92.7397,8084.0
2020-09-10 15:35:00,101.04,101.27,100.95,101.27,11102.0,92.7764,92.9876,92.6938,92.9876,11102.0
2020-09-10 15:40:00,101.26,101.58,101.22,101.48,13180.0,92.9785,93.2723,92.9417,93.1805,13180.0
2020-09-10 15:45:00,101.4,101.44,100.91,101.04,19633.0,93.107,93.1437,92.6571,92.7764,19633.0
2020-09-10 15:50:00,100.97,101.42,100.89,101.38,33052.0,92.7122,93.1254,92.6387,93.0886,33052.0
2020-09-10 15:55:00,101.36,101.52,100.96,101.01,51368.0,93.0703,93.2172,92.703,92.7489,51368.0
2020-09-11 09:30:00,101.66,101.78,101.08,101.78,18783.0,93.3457,93.4559,92.8132,93.4559,18783.0
2020-09-11 09:35:00,101.59,102.05,101.58,102.05,3574.0,93.2815,93.7038,93.2723,93.7038,3574.0
2020-09-11 09:40:00,101.95,102.2,101.82,102.08,3681.0,93.612,93.8416,93.4927,93.7314,3681.0
2020-09-11 09:45:00,102.08,102.38,102.08,102.34,6000.0,93.7314,94.0069,93.7314,93.9701,6000.0
2020-09-11 09:50:00,102.29,102.69,102.29,102.63,6698.0,93.9242,94.2915,93.9242,94.2364,6698.0
2020-09-11 09:55:00,102.61,102.61,101.98,102.06,6444.0,94.218,94.218,93.6396,93.713,6444.0
2020-09-11 10:00:00,101.99,102.52,101.99,102.52,9708.0,93.6487,94.1354,93.6487,94.1354,9708.0
2020-09-11 10:05:00,102.51,102.62,102.36,102.41,5665.0,94.1262,94.2272,93.9885,94.0344,5665.0
2020-09-11 10:10:00,102.39,102.66,102.16,102.66,7332.0,94.016,94.264,93.8048,94.264,7332.0
2020-09-11 10:15:00,102.47,102.73,102.45,102.69,2480.0,94.0895,94.3282,94.0711,94.2915,2480.0
2020-09-11 10:20:00,102.69,102.73,102.48,102.49,5453.0,94.2915,94.3282,94.0987,94.1079,5453.0
2020-09-11 10:25:00,102.62,102.82,102.5,102.5,3709.0,94.2272,94.4109,94.117,94.117,3709.0
2020-09-11 10:30:00,102.59,102.6,102.37,102.43,3992.0,94.1997,94.2089,93.9977,94.0528,3992.0
2020-09-11 10:35:00,102.43,102.77,102.43,102.77,5654.0,94.0528,94.365,94.0528,94.365,5654.0
2020-09-11 10:40:00,102.67,103.01,102.67,102.97,3935.0,94.2731,94.5853,94.2731,94.5486,3935.0
2020-09-11 10:45:00,102.99,103.03,102.85,102.9,6867.0,94.567,94.6037,94.4384,94.4843,6867.0
2020-09-11 10:50:00,102.85,102.95,102.85,102.89,4670.0,94.4384,94.5302,94.4384,94.4751,4670.0
2020-09-11 10:55:00,102.86,102.91,102.7,102.7,4156.0,94.4476,94.4935,94.3007,94.3007,4156.0
2020-09-11 11:00:00,102.68,103.02,102.68,102.97,5460.0,94.2823,94.5945,94.2823,94.5486,5460.0
2020-09-11 11:05:00,103.02,103.09,102.96,103.07,2900.0,94.5945,94.6588,94.5394,94.6404,2900.0
2020-09-11 11:10:00,103.1,103.17,102.97,103.01,3643.0,94.668,94.7322,94.5486,94.5853,3643.0
2020-09-11 11:15:00,103.01,103.13,102.96,103.03,3624.0,94.5853,94.6955,94.5394,94.6037,3624.0
2020-09-11 11:20:00,102.99,102.99,102.69,102.86,3655.0,94.567,94.567,94.2915,94.4476,3655.0
2020-09-11 11:25:00,102.79,102.93,102.76,102.91,4805.0,94.3833,94.5119,94.3558,94.4935,4805.0
2020-09-11 11:30:00,102.9,102.93,102.72,102.8,1900.0,94.4843,94.5119,94.319,94.3925,1900.0
2020-09-11 11:35:00,102.72,102.9,102.72,102.87,3140.0,94.319,94.4843,94.319,94.4568,3140.0
2020-09-11 11:40:00,102.84,103.06,102.82,103.06,4313.0,94.4292,94.6312,94.4109,94.6312,4313.0
2020-09-11 11:45:00,102.97,103.05,102.84,102.84,2860.0,94.5486,94.6221,94.4292,94.4292,2860.0
2020-09-11 11:50:00,102.92,102.92,102.78,102.87,2069.0,94.5027,94.5027,94.3741,94.4568,2069.0
2020-09-11 11:55:00,102.89,103.13,102.89,102.99,4004.0,94.4751,94.6955,94.4751,94.567,4004.0
2020-09-11 12:00:00,103.03,103.14,102.9,103.12,2659.0,94.6037,94.7047,94.4843,94.6863,2659.0
2020-09-11 12:05:00,103.23,103.32,103.21,103.32,1620.0,94.7873,94.87,94.769,94.87,1620.0
2020-09-11 12:10:00,103.26,103.34,103.21,103.34,3534.0,94.8149,94.8883,94.769,94.8883,3534.0
2020-09-11 12:15:00,103.35,103.37,103.18,103.27,2600.0,94.8975,94.9159,94.7414,94.8241,2600.0
2020-09-11 12:20:00,103.37,103.41,103.31,103.35,2873.0,94.9159,94.9526,94.8608,94.8975,2873.0
2020-09-11 12:25:00,103.34,103.34,103.19,103.2,4485.0,94.8883,94.8883,94.7506,94.7598,4485.0
2020-09-11 12:30:00,103.12,103.14,103.02,103.1,4013.0,94.6863,94.7047,94.5945,94.668,4013.0
2020-09-11 12:35:00,103.01,103.15,103.01,103.09,2544.0,94.5853,94.7139,94.5853,94.6588,2544.0
2020-09-11 12:40:00,103.01,103.06,102.89,102.94,4142.0,94.5853,94.6312,94.4751,94.5211,4142.0
2020-09-11 12:45:00,102.93,103.13,102.93,103.03,7752.0,94.5119,94.6955,94.5119,94.6037,7752.0
2020-09-11 12:50:00,103.07,103.17,103.02,103.08,3701.0,94.6404,94.7322,94.5945,94.6496,3701.0
2020-09-11 12:55:00,103.09,103.1,102.78,102.85,3986.0,94.6588,94.668,94.3741,94.4384,3986.0
2020-09-11 13:00:00,102.82,102.92,102.78,102.78,4091.0,94.4109,94.5027,94.3741,94.3741,4091.0
2020-09-11 13:05:00,102.84,102.86,102.65,102.65,3631.0,94.4292,94.4476,94.2548,94.2548,3631.0
2020-09-11 13:10:00,102.63,102.72,102.56,102.72,3699.0,94.2364,94.319,94.1721,94.319,3699.0
2020-09-11 13:15:00,102.68,102.74,102.47,102.64,3354.0,94.2823,94.3374,94.0895,94.2456,3354.0
2020-09-11 13:20:00,102.65,102.7,102.6,102.67,2348.0,94.2548,94.3007,94.2089,94.2731,2348.0
2020-09-11 13:25:00,102.59,102.67,102.5,102.5,6896.0,94.1997,94.2731,94.117,94.117,6896.0
2020-09-11 13:30:00,102.56,102.57,102.34,102.49,4518.0,94.1721,94.1813,93.9701,94.1079,4518.0
2020-09-11 13:35:00,102.52,102.65,102.48,102.56,4524.0,94.1354,94.2548,94.0987,94.1721,4524.0
2020-09-11 13:40:00,102.48,102.75,102.48,102.57,2720.0,94.0987,94.3466,94.0987,94.1813,2720.0
2020-09-11 13:45:00,102.63,102.68,102.39,102.43,5103.0,94.2364,94.2823,94.016,94.0528,5103.0
2020-09-11 13:50:00,102.45,102.58,102.41,102.45,3302.0,94.0711,94.1905,94.0344,94.0711,3302.0
2020-09-11 13:55:00,102.33,102.36,102.24,102.27,2518.0,93.9609,93.9885,93.8783,93.9058,2518.0
2020-09-11 14:00:00,102.29,102.39,102.15,102.35,5463.0,93.9242,94.016,93.7957,93.9793,5463.0
2020-09-11 14:05:00,102.39,102.67,102.39,102.56,7351.0,94.016,94.2731,94.016,94.1721,7351.0
2020-09-11 14:10:00,102.5,102.68,102.45,102.59,4915.0,94.117,94.2823,94.0711,94.1997,4915.0
2020-09-11 14:15:00,102.61,102.63,102.56,102.56,4545.0,94.218,94.2364,94.1721,94.1721,4545.0
2020-09-11 14:20:00,102.61,102.61,102.4,102.49,5747.0,94.218,94.218,94.0252,94.1079,5747.0
2020-09-11 14:25:00,102.5,102.55,102.41,102.44,4220.0,94.117,94.1629,94.0344,94.0619,4220.0
2020-09-11 14:30:00,102.45,102.68,102.45,102.58,3963.0,94.0711,94.2823,94.0711,94.1905,3963.0
2020-09-11 14:35:00,102.62,102.84,102.57,102.83,5290.0,94.2272,94.4292,94.1813,94.42,5290.0
2020-09-11 14:40:00,102.8,102.92,102.66,102.85,4810.0,94.3925,94.5027,94.264,94.4384,4810.0
2020-09-11 14:45:00,102.79,102.83,102.61,102.61,4768.0,94.3833,94.42,94.218,94.218,4768.0
2020-09-11 14:50:00,102.65,102.8,102.61,102.79,6351.0,94.2548,94.3925,94.218,94.3833,6351.0
2020-09-11 14:55:00,102.83,102.86,102.71,102.72,5022.0,94.42,94.4476,94.3099,94.319,5022.0
2020-09-11 15:00:00,102.71,102.77,102.47,102.47,5478.0,94.3099,94.365,94.0895,94.0895,5478.0
2020-09-11 15:05:00,102.53,102.6,102.46,102.47,7245.0,94.1446,94.2089,94.0803,94.0895,7245.0
2020-09-11 15:10:00,102.5,102.59,102.37,102.53,4478.0,94.117,94.1997,93.9977,94.1446,4478.0
2020-09-11 15:15:00,102.64,102.84,102.63,102.76,6707.0,94.2456,94.4292,94.2364,94.3558,6707.0
2020-09-11 15:20:00,102.76,103.0,102.75,102.91,8378.0,94.3558,94.5761,94.3466,94.4935,8378.0
2020-09-11 15:25:00,102.89,103.04,102.89,102.91,5874.0,94.4751,94.6129,94.4751,94.4935,5874.0
2020-09-11 15:30:00,102.91,103.01,102.9,102.93,8697.0,94.4935,94.5853,94.4843,94.5119,8697.0
2020-09-11 15:35:00,102.93,102.94,102.72,102.78,7398.0,94.5119,94.5211,94.319,94.3741,7398.0
2020-09-11 15:40:00,102.78,102.84,102.67,102.7,11853.0,94.3741,94.4292,94.2731,94.3007,11853.0
2020-09-11 15:45:00,102.77,102.95,102.7,102.77,18332.0,94.365,94.5302,94.3007,94.365,18332.0
2020-09-11 15:50:00,102.83,102.9,102.6,102.62,25309.0,94.42,94.4843,94.2089,94.2272,25309.0
2020-09-11 15:55:00,102.56,102.65,102.42,102.53,83521.0,94.1721,94.2548,94.0436,94.1446,83521.0
2020-09-14 09:30:00,103.31,103.37,102.72,102.85,23282.0,94.8608,94.9159,94.319,94.4384,23282.0
2020-09-14 09:35:00,102.87,103.15,102.77,102.87,4103.0,94.4568,94.7139,94.365,94.4568,4103.0
2020-09-14 09:40:00,102.78,103.12,102.73,103.03,8133.0,94.3741,94.6863,94.3282,94.6037,8133.0
2020-09-14 09:45:00,102.95,103.1,102.85,103.1,5848.0,94.5302,94.668,94.4384,94.668,5848.0
2020-09-14 09:50:00,103.15,103.43,103.15,103.3,8673.0,94.7139,94.971,94.7139,94.8516,8673.0
2020-09-14 09:55:00,103.22,103.35,103.06,103.35,6960.0,94.7782,94.8975,94.6312,94.8975,6960.0
2020-09-14 10:00:00,103.43,103.61,103.36,103.4,8050.0,94.971,95.1363,94.9067,94.9434,8050.0
2020-09-14 10:05:00,103.4,103.7,103.39,103.54,7339.0,94.9434,95.2189,94.9342,95.072,7339.0
2020-09-14 10:10:00,103.51,103.51,103.25,103.25,5486.0,95.0444,95.0444,94.8057,94.8057,5486.0
2020-09-14 10:15:00,103.28,103.66,103.27,103.66,8258.0,94.8332,95.1822,94.8241,95.1822,8258.0
2020-09-14 10:20:00,103.62,103.71,103.56,103.7,8296.0,95.1454,95.2281,95.0903,95.2189,8296.0
2020-09-14 10:25:00,103.7,103.72,103.58,103.62,8929.0,95.2189,95.2373,95.1087,95.1454,8929.0
2020-09-14 10:30:00,103.59,103.65,103.36,103.41,6359.0,95.1179,95.173,94.9067,94.9526,6359.0
2020-09-14 10:35:00,103.4,103.41,103.17,103.22,4581.0,94.9434,94.9526,94.7322,94.7782,4581.0
2020-09-14 10:40:00,103.19,103.34,103.17,103.23,7545.0,94.7506,94.8883,94.7322,94.7873,7545.0
2020-09-14 10:45:00,103.27,103.46,103.21,103.46,6972.0,94.8241,94.9985,94.769,94.9985,6972.0
2020-09-14 10:50:00,103.52,103.52,103.24,103.25,7315.0,95.0536,95.0536,94.7965,94.8057,7315.0
2020-09-14 10:55:00,103.23,103.26,103.05,103.07,8262.0,94.7873,94.8149,94.6221,94.6404,8262.0
2020-09-14 11:00:00,103.06,103.13,102.92,103.05,18156.0,94.6312,94.6955,94.5027,94.6221,18156.0
2020-09-14 11:05:00,103.02,103.02,102.73,102.74,18034.0,94.5945,94.5945,94.3282,94.3374,18034.0
2020-09-14 11:10:00,102.7,102.81,102.63,102.81,11263.0,94.3007,94.4017,94.2364,94.4017,11263.0
2020-09-14 11:15:00,102.87,102.99,102.87,102.97,4213.0,94.4568,94.567,94.4568,94.5486,4213.0
2020-09-14 11:20:00,102.92,103.01,102.9,102.97,5809.0,94.5027,94.5853,94.4843,94.5486,5809.0
2020-09-14 11:25:00,103.01,103.1,102.95,102.95,5171.0,94.5853,94.668,94.5302,94.5302,5171.0
2020-09-14 11:30:00,102.92,103.11,102.92,103.08,5081.0,94.5027,94.6771,94.5027,94.6496,5081.0
2020-09-14 11:35:00,103.11,103.31,103.04,103.3,5851.0,94.6771,94.8608,94.6129,94.8516,5851.0
2020-09-14 11:40:00,103.22,103.27,103.19,103.2,5381.0,94.7782,94.8241,94.7506,94.7598,5381.0
2020-09-14 11:45:00,103.15,103.19,103.03,103.11,8185.0,94.7139,94.7506,94.6037,94.6771,8185.0
2020-09-14 11:50:00,103.06,103.15,103.01,103.08,6418.0,94.6312,94.7139,94.5853,94.6496,6418.0
2020-09-14 11:55:00,103.08,103.16,103.04,103.1,5931.0,94.6496,94.7231,94.6129,94.668,5931.0
2020-09-14 12:00:00,103.17,103.33,103.13,103.29,9017.0,94.7322,94.8792,94.6955,94.8424,9017.0
2020-09-14 12:05:00,103.28,103.42,103.23,103.32,6421.0,94.8332,94.9618,94.7873,94.87,6421.0
2020-09-14 12:10:00,103.3,103.4,103.3,103.36,5438.0,94.8516,94.9434,94.8516,94.9067,5438.0
2020-09-14 12:15:00,103.34,103.5,103.31,103.44,7357.0,94.8883,95.0353,94.8608,94.9802,7357.0
2020-09-14 12:20:00,103.41,103.56,103.37,103.39,7769.0,94.9526,95.0903,94.9159,94.9342,7769.0
2020-09-14 12:25:00,103.39,103.53,103.37,103.51,7305.0,94.9342,95.0628,94.9159,95.0444,7305.0
2020-09-14 12:30:00,103.52,103.54,103.42,103.54,9080.0,95.0536,95.072,94.9618,95.072,9080.0
2020-09-14 12:35:00,103.51,103.55,103.5,103.53,7723.0,95.0444,95.0812,95.0353,95.0628,7723.0
2020-09-14 12:40:00,103.52,103.6,103.5,103.56,6002.0,95.0536,95.1271,95.0353,95.0903,6002.0
2020-09-14 12:45:00,103.59,103.62,103.52,103.55,7546.0,95.1179,95.1454,95.0536,95.0812,7546.0
2020-09-14 12:50:00,103.55,103.69,103.52,103.69,14949.0,95.0812,95.2097,95.0536,95.2097,14949.0
2020-09-14 12:55:00,103.67,103.73,103.61,103.73,3994.0,95.1913,95.2464,95.1363,95.2464,3994.0
2020-09-14 13:00:00,103.72,103.92,103.72,103.9,4128.0,95.2373,95.4209,95.2373,95.4025,4128.0
2020-09-14 13:05:00,103.87,103.87,103.69,103.69,3550.0,95.375,95.375,95.2097,95.2097,3550.0
2020-09-14 13:10:00,103.68,103.82,103.65,103.82,3981.0,95.2005,95.3291,95.173,95.3291,3981.0
2020-09-14 13:15:00,103.79,103.81,103.61,103.61,7043.0,95.3015,95.3199,95.1363,95.1363,7043.0
2020-09-14 13:20:00,103.63,103.65,103.56,103.63,2977.0,95.1546,95.173,95.0903,95.1546,2977.0
2020-09-14 13:25:00,103.63,103.72,103.63,103.66,2472.0,95.1546,95.2373,95.1546,95.1822,2472.0
2020-09-14 13:30:00,103.67,103.72,103.53,103.55,8073.0,95.1913,95.2373,95.0628,95.0812,8073.0
2020-09-14 13:35:00,103.51,103.53,103.35,103.38,6429.0,95.0444,95.0628,94.8975,94.9251,6429.0
2020-09-14 13:40:00,103.38,103.42,103.24,103.24,3310.0,94.9251,94.9618,94.7965,94.7965,3310.0
2020-09-14 13:45:00,103.27,103.37,103.27,103.32,2821.0,94.8241,94.9159,94.8241,94.87,2821.0
2020-09-14 13:50:00,103.32,103.39,103.3,103.37,5533.0,94.87,94.9342,94.8516,94.9159,5533.0
2020-09-14 13:55:00,103.37,103.43,103.36,103.38,6498.0,94.9159,94.971,94.9067,94.9251,6498.0
2020-09-14 14:00:00,103.35,103.37,103.26,103.26,7536.0,94.8975,94.9159,94.8149,94.8149,7536.0
2020-09-14 14:05:00,103.29,103.44,103.28,103.38,5151.0,94.8424,94.9802,94.8332,94.9251,5151.0
2020-09-14 14:10:00,103.42,103.42,103.36,103.41,4819.0,94.9618,94.9618,94.9067,94.9526,4819.0
2020-09-14 14:15:00,103.42,103.47,103.35,103.42,6862.0,94.9618,95.0077,94.8975,94.9618,6862.0
2020-09-14 14:20:00,103.38,103.48,103.33,103.42,6597.0,94.9251,95.0169,94.8792,94.9618,6597.0
2020-09-14 14:25:00,103.41,103.43,103.3,103.3,8303.0,94.9526,94.971,94.8516,94.8516,8303.0
2020-09-14 14:30:00,103.33,103.42,103.31,103.33,6164.0,94.8792,94.9618,94.8608,94.8792,6164.0
2020-09-14 14:35:00,103.34,103.38,103.31,103.37,6775.0,94.8883,94.9251,94.8608,94.9159,6775.0
2020-09-14 14:40:00,103.37,103.5,103.33,103.47,7947.0,94.9159,95.0353,94.8792,95.0077,7947.0
2020-09-14 14:45:00,103.42,103.45,103.33,103.34,7487.0,94.9618,94.9893,94.8792,94.8883,7487.0
2020-09-14 14:50:00,103.32,103.45,103.16,103.19,8110.0,94.87,94.9893,94.7231,94.7506,8110.0
2020-09-14 14:55:00,103.14,103.3,102.94,103.26,21116.0,94.7047,94.8516,94.5211,94.8149,21116.0
2020-09-14 15:00:00,103.24,103.35,103.1,103.12,6785.0,94.7965,94.8975,94.668,94.6863,6785.0
2020-09-14 15:05:00,103.15,103.2,103.03,103.18,5839.0,94.7139,94.7598,94.6037,94.7414,5839.0
2020-09-14 15:10:00,103.13,103.13,103.02,103.06,7835.0,94.6955,94.6955,94.5945,94.6312,7835.0
2020-09-14 15:15:00,103.03,103.11,102.92,103.02,8496.0,94.6037,94.6771,94.5027,94.5945,8496.0
2020-09-14 15:20:00,103.05,103.05,102.86,102.9,13219.0,94.6221,94.6221,94.4476,94.4843,13219.0
2020-09-14 15:25:00,102.92,103.08,102.87,103.01,13885.0,94.5027,94.6496,94.4568,94.5853,13885.0
2020-09-14 15:30:00,103.01,103.04,102.86,102.95,15567.0,94.5853,94.6129,94.4476,94.5302,15567.0
2020-09-14 15:35:00,102.97,103.2,102.97,103.16,14523.0,94.5486,94.7598,94.5486,94.7231,14523.0
2020-09-14 15:40:00,103.18,103.44,103.17,103.41,17651.0,94.7414,94.9802,94.7322,94.9526,17651.0
2020-09-14 15:45:00,103.41,103.71,103.4,103.65,39639.0,94.9526,95.2281,94.9434,95.173,39639.0
2020-09-14 15:50:00,103.69,103.73,103.51,103.51,133131.0,95.2097,95.2464,95.0444,95.0444,133131.0
2020-09-14 15:55:00,103.52,103.63,103.15,103.18,151779.0,95.0536,95.1546,94.7139,94.7414,151779.0
2020-09-15 09:30:00,103.89,104.28,103.65,104.12,25267.0,95.3934,95.7515,95.173,95.6045,25267.0
2020-09-15 09:35:00,104.22,104.22,103.82,103.98,1962.0,95.6964,95.6964,95.3291,95.476,1962.0
2020-09-15 09:40:00,104.09,104.39,104.08,104.25,4910.0,95.577,95.8525,95.5678,95.7239,4910.0
2020-09-15 09:45:00,104.23,104.29,103.95,103.95,11672.0,95.7055,95.7606,95.4484,95.4484,11672.0
2020-09-15 09:50:00,103.95,104.17,103.94,104.0,10521.0,95.4484,95.6505,95.4393,95.4944,10521.0
2020-09-15 09:55:00,104.01,104.02,103.52,103.7,11929.0,95.5035,95.5127,95.0536,95.2189,11929.0
2020-09-15 10:00:00,103.74,104.03,103.74,104.01,4202.0,95.2556,95.5219,95.2556,95.5035,4202.0
2020-09-15 10:05:00,104.02,104.14,103.94,104.04,5119.0,95.5127,95.6229,95.4393,95.5311,5119.0
2020-09-15 10:10:00,104.01,104.14,103.91,104.14,2850.0,95.5035,95.6229,95.4117,95.6229,2850.0
2020-09-15 10:15:00,104.18,104.46,104.14,104.37,7025.0,95.6596,95.9167,95.6229,95.8341,7025.0
2020-09-15 10:20:00,104.34,104.38,104.25,104.27,8437.0,95.8066,95.8433,95.7239,95.7423,8437.0
2020-09-15 10:25:00,104.26,104.46,104.26,104.45,27430.0,95.7331,95.9167,95.7331,95.9076,27430.0
2020-09-15 10:30:00,104.48,104.56,104.41,104.48,8918.0,95.9351,96.0086,95.8708,95.9351,8918.0
2020-09-15 10:35:00,104.49,104.53,104.15,104.24,7555.0,95.9443,95.981,95.6321,95.7147,7555.0
2020-09-15 10:40:00,104.25,104.37,104.11,104.11,4349.0,95.7239,95.8341,95.5954,95.5954,4349.0
2020-09-15 10:45:00,104.11,104.25,104.09,104.25,8251.0,95.5954,95.7239,95.577,95.7239,8251.0
2020-09-15 10:50:00,104.25,104.32,104.11,104.22,6443.0,95.7239,95.7882,95.5954,95.6964,6443.0
2020-09-15 10:55:00,104.24,104.27,104.12,104.24,5732.0,95.7147,95.7423,95.6045,95.7147,5732.0
2020-09-15 11:00:00,104.23,104.33,104.12,104.13,5237.0,95.7055,95.7974,95.6045,95.6137,5237.0
2020-09-15 11:05:00,104.14,104.25,104.08,104.09,3442.0,95.6229,95.7239,95.5678,95.577,3442.0
2020-09-15 11:10:00,104.1,104.18,104.09,104.17,4431.0,95.5862,95.6596,95.577,95.6505,4431.0
2020-09-15 11:15:00,104.17,104.17,104.09,104.14,3809.0,95.6505,95.6505,95.577,95.6229,3809.0
2020-09-15 11:20:00,104.14,104.14,103.9,103.9,4508.0,95.6229,95.6229,95.4025,95.4025,4508.0
2020-09-15 11:25:00,103.92,103.98,103.83,103.95,4463.0,95.4209,95.476,95.3383,95.4484,4463.0
2020-09-15 11:30:00,103.94,103.96,103.82,103.85,17000.0,95.4393,95.4576,95.3291,95.3566,17000.0
2020-09-15 11:35:00,103.9,103.98,103.86,103.9,4269.0,95.4025,95.476,95.3658,95.4025,4269.0
2020-09-15 11:40:00,103.84,103.86,103.78,103.82,3370.0,95.3474,95.3658,95.2924,95.3291,3370.0
2020-09-15 11:45:00,103.83,103.86,103.75,103.81,4630.0,95.3383,95.3658,95.2648,95.3199,4630.0
2020-09-15 11:50:00,103.82,103.82,103.7,103.74,4184.0,95.3291,95.3291,95.2189,95.2556,4184.0
2020-09-15 11:55:00,103.77,103.78,103.66,103.74,3511.0,95.2832,95.2924,95.1822,95.2556,3511.0
2020-09-15 12:00:00,103.72,103.83,103.69,103.75,4370.0,95.2373,95.3383,95.2097,95.2648,4370.0
2020-09-15 12:05:00,103.75,103.76,103.55,103.64,5278.0,95.2648,95.274,95.0812,95.1638,5278.0
2020-09-15 12:10:00,103.62,103.7,103.62,103.63,5940.0,95.1454,95.2189,95.1454,95.1546,5940.0
2020-09-15 12:15:00,103.61,103.64,103.59,103.63,1800.0,95.1363,95.1638,95.1179,95.1546,1800.0
2020-09-15 12:20:00,103.62,103.62,103.41,103.5,7900.0,95.1454,95.1454,94.9526,95.0353,7900.0
2020-09-15 12:25:00,103.48,103.58,103.47,103.53,2466.0,95.0169,95.1087,95.0077,95.0628,2466.0
2020-09-15 12:30:00,103.53,103.59,103.49,103.59,7555.0,95.0628,95.1179,95.0261,95.1179,7555.0
2020-09-15 12:35:00,103.58,103.63,103.53,103.57,2509.0,95.1087,95.1546,95.0628,95.0995,2509.0
2020-09-15 12:40:00,103.59,103.62,103.5,103.5,3950.0,95.1179,95.1454,95.0353,95.0353,3950.0
2020-09-15 12:45:00,103.48,103.54,103.46,103.51,3524.0,95.0169,95.072,94.9985,95.0444,3524.0
2020-09-15 12:50:00,103.51,103.55,103.43,103.43,4832.0,95.0444,95.0812,94.971,94.971,4832.0
2020-09-15 12:55:00,103.43,103.51,103.43,103.49,3237.0,94.971,95.0444,94.971,95.0261,3237.0
2020-09-15 13:00:00,103.49,103.54,103.39,103.39,8719.0,95.0261,95.072,94.9342,94.9342,8719.0
2020-09-15 13:05:00,103.42,103.42,103.31,103.32,3505.0,94.9618,94.9618,94.8608,94.87,3505.0
2020-09-15 13:10:00,103.36,103.41,103.35,103.4,3081.0,94.9067,94.9526,94.8975,94.9434,3081.0
2020-09-15 13:15:00,103.39,103.44,103.36,103.37,2975.0,94.9342,94.9802,94.9067,94.9159,2975.0
2020-09-15 13:20:00,103.37,103.4,103.33,103.39,4487.0,94.9159,94.9434,94.8792,94.9342,4487.0
2020-09-15 13:25:00,103.4,103.41,103.35,103.36,2333.0,94.9434,94.9526,94.8975,94.9067,2333.0
2020-09-15 13:30:00,103.37,103.43,103.33,103.35,4528.0,94.9159,94.971,94.8792,94.8975,4528.0
2020-09-15 13:35:00,103.37,103.39,103.32,103.34,2227.0,94.9159,94.9342,94.87,94.8883,2227.0
2020-09-15 13:40:00,103.39,103.44,103.35,103.36,3964.0,94.9342,94.9802,94.8975,94.9067,3964.0
2020-09-15 13:45:00,103.36,103.42,103.28,103.32,5544.0,94.9067,94.9618,94.8332,94.87,5544.0
2020-09-15 13:50:00,103.31,103.38,103.29,103.35,3204.0,94.8608,94.9251,94.8424,94.8975,3204.0
2020-09-15 13:55:00,103.34,103.34,103.28,103.31,3238.0,94.8883,94.8883,94.8332,94.8608,3238.0
2020-09-15 14:00:00,103.32,103.41,103.28,103.39,5295.0,94.87,94.9526,94.8332,94.9342,5295.0
2020-09-15 14:05:00,103.41,103.46,103.38,103.45,6756.0,94.9526,94.9985,94.9251,94.9893,6756.0
2020-09-15 14:10:00,103.44,103.52,103.43,103.49,6305.0,94.9802,95.0536,94.971,95.0261,6305.0
2020-09-15 14:15:00,103.48,103.5,103.45,103.48,4211.0,95.0169,95.0353,94.9893,95.0169,4211.0
2020-09-15 14:20:00,103.48,103.6,103.47,103.55,4306.0,95.0169,95.1271,95.0077,95.0812,4306.0
2020-09-15 14:25:00,103.55,103.58,103.51,103.57,3675.0,95.0812,95.1087,95.0444,95.0995,3675.0
2020-09-15 14:30:00,103.56,103.58,103.49,103.54,5044.0,95.0903,95.1087,95.0261,95.072,5044.0
2020-09-15 14:35:00,103.56,103.59,103.39,103.41,11021.0,95.0903,95.1179,94.9342,94.9526,11021.0
2020-09-15 14:40:00,103.44,103.45,103.3,103.36,14235.0,94.9802,94.9893,94.8516,94.9067,14235.0
2020-09-15 14:45:00,103.36,103.49,103.35,103.49,7183.0,94.9067,95.0261,94.8975,95.0261,7183.0
2020-09-15 14:50:00,103.49,103.49,103.44,103.46,6701.0,95.0261,95.0261,94.9802,94.9985,6701.0
2020-09-15 14:55:00,103.46,103.65,103.44,103.59,14616.0,94.9985,95.173,94.9802,95.1179,14616.0
2020-09-15 15:00:00,103.59,103.65,103.53,103.6,9472.0,95.1179,95.173,95.0628,95.1271,9472.0
2020-09-15 15:05:00,103.6,103.6,103.35,103.35,13323.0,95.1271,95.1271,94.8975,94.8975,13323.0
2020-09-15 15:10:00,103.37,103.53,103.37,103.45,10932.0,94.9159,95.0628,94.9159,94.9893,10932.0
2020-09-15 15:15:00,103.43,103.59,103.43,103.52,14365.0,94.971,95.1179,94.971,95.0536,14365.0
2020-09-15 15:20:00,103.54,103.54,103.37,103.39,8841.0,95.072,95.072,94.9159,94.9342,8841.0
2020-09-15 15:25:00,103.41,103.43,103.32,103.34,9376.0,94.9526,94.971,94.87,94.8883,9376.0
2020-09-15 15:30:00,103.32,103.32,103.11,103.14,13019.0,94.87,94.87,94.6771,94.7047,13019.0
2020-09-15 15:35:00,103.14,103.19,103.04,103.13,16486.0,94.7047,94.7506,94.6129,94.6955,16486.0
2020-09-15 15:40:00,103.12,103.22,103.06,103.2,14471.0,94.6863,94.7782,94.6312,94.7598,14471.0
2020-09-15 15:45:00,103.19,103.27,103.09,103.22,22973.0,94.7506,94.8241,94.6588,94.7782,22973.0
2020-09-15 15:50:00,103.21,103.21,103.07,103.09,39608.0,94.769,94.769,94.6404,94.6588,39608.0
2020-09-15 15:55:00,103.1,103.1,102.79,102.88,135034.0,94.668,94.668,94.3833,94.466,135034.0
2020-09-16 09:30:00,103.59,104.38,103.32,104.22,44069.0,95.1179,95.8433,94.87,95.6964,44069.0
2020-09-16 09:35:00,104.17,104.28,103.63,103.65,18309.0,95.6505,95.7515,95.1546,95.173,18309.0
2020-09-16 09:40:00,103.66,103.66,103.0,103.0,4131.0,95.1822,95.1822,94.5761,94.5761,4131.0
2020-09-16 09:45:00,103.0,103.73,103.0,103.73,21921.0,94.5761,95.2464,94.5761,95.2464,21921.0
2020-09-16 09:50:00,103.65,103.81,103.39,103.42,12530.0,95.173,95.3199,94.9342,94.9618,12530.0
2020-09-16 09:55:00,103.42,103.7,103.37,103.69,7707.0,94.9618,95.2189,94.9159,95.2097,7707.0
2020-09-16 10:00:00,103.7,103.83,103.51,103.59,15403.0,95.2189,95.3383,95.0444,95.1179,15403.0
2020-09-16 10:05:00,103.53,103.77,103.39,103.39,9927.0,95.0628,95.2832,94.9342,94.9342,9927.0
2020-09-16 10:10:00,103.38,103.5,103.24,103.3,25686.0,94.9251,95.0353,94.7965,94.8516,25686.0
2020-09-16 10:15:00,103.29,103.84,103.29,103.79,11795.0,94.8424,95.3474,94.8424,95.3015,11795.0
2020-09-16 10:20:00,103.76,103.91,103.59,103.7,18419.0,95.274,95.4117,95.1179,95.2189,18419.0
2020-09-16 10:25:00,103.7,103.93,103.56,103.62,14548.0,95.2189,95.4301,95.0903,95.1454,14548.0
2020-09-16 10:30:00,103.67,103.82,103.67,103.75,5493.0,95.1913,95.3291,95.1913,95.2648,5493.0
2020-09-16 10:35:00,103.77,103.97,103.65,103.93,7460.0,95.2832,95.4668,95.173,95.4301,7460.0
2020-09-16 10:40:00,103.91,104.12,103.9,103.97,6830.0,95.4117,95.6045,95.4025,95.4668,6830.0
2020-09-16 10:45:00,104.01,104.08,103.97,104.05,10449.0,95.5035,95.5678,95.4668,95.5403,10449.0
2020-09-16 10:50:00,104.09,104.33,104.06,104.31,36458.0,95.577,95.7974,95.5495,95.779,36458.0
2020-09-16 10:55:00,104.32,104.55,104.21,104.55,8414.0,95.7882,95.9994,95.6872,95.9994,8414.0
2020-09-16 11:00:00,104.53,104.69,104.48,104.68,7528.0,95.981,96.1279,95.9351,96.1187,7528.0
2020-09-16 11:05:00,104.66,104.82,104.56,104.79,7813.0,96.1004,96.2473,96.0086,96.2198,7813.0
2020-09-16 11:10:00,104.77,104.94,104.76,104.87,13156.0,96.2014,96.3575,96.1922,96.2932,13156.0
2020-09-16 11:15:00,104.86,105.08,104.86,104.9,18370.0,96.284,96.486,96.284,96.3208,18370.0
2020-09-16 11:20:00,104.9,105.14,104.86,105.06,8697.0,96.3208,96.5411,96.284,96.4677,8697.0
2020-09-16 11:25:00,105.09,105.24,105.08,105.24,9152.0,96.4952,96.6329,96.486,96.6329,9152.0
2020-09-16 11:30:00,105.2,105.2,105.08,105.16,11834.0,96.5962,96.5962,96.486,96.5595,11834.0
2020-09-16 11:35:00,105.16,105.39,105.16,105.28,24682.0,96.5595,96.7707,96.5595,96.6697,24682.0
2020-09-16 11:40:00,105.28,105.31,105.07,105.24,12498.0,96.6697,96.6972,96.4769,96.6329,12498.0
2020-09-16 11:45:00,105.2,105.26,105.05,105.07,7018.0,96.5962,96.6513,96.4585,96.4769,7018.0
2020-09-16 11:50:00,105.06,105.2,105.01,105.2,5527.0,96.4677,96.5962,96.4218,96.5962,5527.0
2020-09-16 11:55:00,105.18,105.18,104.94,104.96,5239.0,96.5779,96.5779,96.3575,96.3758,5239.0
2020-09-16 12:00:00,104.98,105.0,104.79,104.8,7217.0,96.3942,96.4126,96.2198,96.2289,7217.0
2020-09-16 12:05:00,104.81,104.86,104.75,104.77,6196.0,96.2381,96.284,96.183,96.2014,6196.0
2020-09-16 12:10:00,104.77,104.92,104.77,104.9,13539.0,96.2014,96.3391,96.2014,96.3208,13539.0
2020-09-16 12:15:00,104.85,104.93,104.83,104.88,4915.0,96.2748,96.3483,96.2565,96.3024,4915.0
2020-09-16 12:20:00,104.89,104.91,104.78,104.78,13365.0,96.3116,96.3299,96.2106,96.2106,13365.0
2020-09-16 12:25:00,104.75,104.77,104.65,104.69,3049.0,96.183,96.2014,96.0912,96.1279,3049.0
2020-09-16 12:30:00,104.66,104.78,104.62,104.73,13142.0,96.1004,96.2106,96.0637,96.1647,13142.0
2020-09-16 12:35:00,104.75,104.79,104.65,104.79,12007.0,96.183,96.2198,96.0912,96.2198,12007.0
2020-09-16 12:40:00,104.76,104.77,104.71,104.74,4055.0,96.1922,96.2014,96.1463,96.1738,4055.0
2020-09-16 12:45:00,104.75,104.81,104.57,104.57,6339.0,96.183,96.2381,96.0177,96.0177,6339.0
2020-09-16 12:50:00,104.61,104.64,104.54,104.61,4672.0,96.0545,96.082,95.9902,96.0545,4672.0
2020-09-16 12:55:00,104.61,104.66,104.6,104.62,2323.0,96.0545,96.1004,96.0453,96.0637,2323.0
2020-09-16 13:00:00,104.63,104.67,104.52,104.61,4790.0,96.0728,96.1096,95.9718,96.0545,4790.0
2020-09-16 13:05:00,104.64,104.64,104.51,104.61,3154.0,96.082,96.082,95.9627,96.0545,3154.0
2020-09-16 13:10:00,104.61,104.61,104.52,104.59,5908.0,96.0545,96.0545,95.9718,96.0361,5908.0
2020-09-16 13:15:00,104.55,104.57,104.46,104.54,4082.0,95.9994,96.0177,95.9167,95.9902,4082.0
2020-09-16 13:20:00,104.59,104.6,104.53,104.59,4063.0,96.0361,96.0453,95.981,96.0361,4063.0
2020-09-16 13:25:00,104.62,104.63,104.5,104.54,4900.0,96.0637,96.0728,95.9535,95.9902,4900.0
2020-09-16 13:30:00,104.56,104.56,104.41,104.45,10117.0,96.0086,96.0086,95.8708,95.9076,10117.0
2020-09-16 13:35:00,104.45,104.45,104.31,104.33,11487.0,95.9076,95.9076,95.779,95.7974,11487.0
2020-09-16 13:40:00,104.34,104.49,104.31,104.47,4714.0,95.8066,95.9443,95.779,95.9259,4714.0
2020-09-16 13:45:00,104.48,104.73,104.46,104.59,17144.0,95.9351,96.1647,95.9167,96.0361,17144.0
2020-09-16 13:50:00,104.58,104.69,104.58,104.65,35966.0,96.0269,96.1279,96.0269,96.0912,35966.0
2020-09-16 13:55:00,104.64,104.7,104.64,104.68,9457.0,96.082,96.1371,96.082,96.1187,9457.0
2020-09-16 14:00:00,104.67,104.99,104.65,104.96,11186.0,96.1096,96.4034,96.0912,96.3758,11186.0
2020-09-16 14:05:00,104.94,105.01,104.8,104.95,17590.0,96.3575,96.4218,96.2289,96.3667,17590.0
2020-09-16 14:10:00,104.97,105.05,104.83,104.98,8068.0,96.385,96.4585,96.2565,96.3942,8068.0
2020-09-16 14:15:00,105.01,105.26,104.98,104.98,24962.0,96.4218,96.6513,96.3942,96.3942,24962.0
2020-09-16 14:20:00,105.0,105.02,104.86,104.92,15447.0,96.4126,96.4309,96.284,96.3391,15447.0
2020-09-16 14:25:00,104.93,104.95,104.86,104.91,10648.0,96.3483,96.3667,96.284,96.3299,10648.0
2020-09-16 14:30:00,104.91,105.0,104.79,105.0,24058.0,96.3299,96.4126,96.2198,96.4126,24058.0
2020-09-16 14:35:00,104.99,105.23,104.91,105.23,12861.0,96.4034,96.6238,96.3299,96.6238,12861.0
2020-09-16 14:40:00,105.23,105.31,105.22,105.22,11671.0,96.6238,96.6972,96.6146,96.6146,11671.0
2020-09-16 14:45:00,105.24,105.34,105.14,105.34,12737.0,96.6329,96.7248,96.5411,96.7248,12737.0
2020-09-16 14:50:00,105.3,105.3,104.96,105.04,17094.0,96.688,96.688,96.3758,96.4493,17094.0
2020-09-16 14:55:00,105.0,105.21,104.94,105.21,19705.0,96.4126,96.6054,96.3575,96.6054,19705.0
2020-09-16 15:00:00,105.15,105.28,105.13,105.27,12896.0,96.5503,96.6697,96.5319,96.6605,12896.0
2020-09-16 15:05:00,105.21,105.23,104.86,104.86,21732.0,96.6054,96.6238,96.284,96.284,21732.0
2020-09-16 15:10:00,104.87,104.89,104.49,104.76,31942.0,96.2932,96.3116,95.9443,96.1922,31942.0
2020-09-16 15:15:00,104.73,104.77,104.59,104.76,27553.0,96.1647,96.2014,96.0361,96.1922,27553.0
2020-09-16 15:20:00,104.74,104.8,104.55,104.59,14333.0,96.1738,96.2289,95.9994,96.0361,14333.0
2020-09-16 15:25:00,104.61,104.79,104.57,104.63,15347.0,96.0545,96.2198,96.0177,96.0728,15347.0
2020-09-16 15:30:00,104.59,104.64,104.3,104.6,34611.0,96.0361,96.082,95.7698,96.0453,34611.0
2020-09-16 15:35:00,104.58,104.8,104.47,104.54,27135.0,96.0269,96.2289,95.9259,95.9902,27135.0
2020-09-16 15:40:00,104.5,104.83,104.37,104.79,20172.0,95.9535,96.2565,95.8341,96.2198,20172.0
2020-09-16 15:45:00,104.79,105.13,104.74,104.91,29225.0,96.2198,96.5319,96.1738,96.3299,29225.0
2020-09-16 15:50:00,104.92,104.97,104.61,104.65,43630.0,96.3391,96.385,96.0545,96.0912,43630.0
2020-09-16 15:55:00,104.65,104.68,104.3,104.41,99329.0,96.0912,96.1187,95.7698,95.8708,99329.0
2020-09-17 09:30:00,103.31,103.34,102.09,102.56,28000.0,94.8608,94.8883,93.7406,94.1721,28000.0
2020-09-17 09:35:00,102.47,102.82,102.47,102.8,4692.0,94.0895,94.4109,94.0895,94.3925,4692.0
2020-09-17 09:40:00,102.76,102.94,102.44,102.52,6347.0,94.3558,94.5211,94.0619,94.1354,6347.0
2020-09-17 09:45:00,102.54,102.77,102.54,102.67,3416.0,94.1538,94.365,94.1538,94.2731,3416.0
2020-09-17 09:50:00,102.66,103.38,102.65,103.32,8775.0,94.264,94.9251,94.2548,94.87,8775.0
2020-09-17 09:55:00,103.37,103.37,103.11,103.11,12732.0,94.9159,94.9159,94.6771,94.6771,12732.0
2020-09-17 10:00:00,103.11,103.4,102.98,103.33,10924.0,94.6771,94.9434,94.5578,94.8792,10924.0
2020-09-17 10:05:00,103.33,103.74,103.32,103.59,13705.0,94.8792,95.2556,94.87,95.1179,13705.0
2020-09-17 10:10:00,103.8,104.16,103.76,104.01,1416.0,95.3107,95.6413,95.274,95.5035,1416.0
2020-09-17 10:15:00,103.96,103.99,103.77,103.78,1620.0,95.4576,95.4852,95.2832,95.2924,1620.0
2020-09-17 10:20:00,103.89,104.27,103.87,103.87,2149.0,95.3934,95.7423,95.375,95.375,2149.0
2020-09-17 10:25:00,103.86,104.13,103.85,104.12,3109.0,95.3658,95.6137,95.3566,95.6045,3109.0
2020-09-17 10:30:00,104.16,104.4,104.03,104.4,4961.0,95.6413,95.8616,95.5219,95.8616,4961.0
2020-09-17 10:35:00,104.48,104.5,104.19,104.23,2995.0,95.9351,95.9535,95.6688,95.7055,2995.0
2020-09-17 10:40:00,104.18,104.36,104.04,104.36,2459.0,95.6596,95.8249,95.5311,95.8249,2459.0
2020-09-17 10:45:00,104.41,104.84,104.41,104.83,8451.0,95.8708,96.2657,95.8708,96.2565,8451.0
2020-09-17 10:50:00,104.79,105.0,104.75,104.81,4283.0,96.2198,96.4126,96.183,96.2381,4283.0
2020-09-17 10:55:00,104.85,104.94,104.8,104.8,4195.0,96.2748,96.3575,96.2289,96.2289,4195.0
2020-09-17 11:00:00,104.84,105.24,104.84,105.07,4423.0,96.2657,96.6329,96.2657,96.4769,4423.0
2020-09-17 11:05:00,105.22,105.31,105.16,105.23,3591.0,96.6146,96.6972,96.5595,96.6238,3591.0
2020-09-17 11:10:00,105.29,105.32,105.07,105.29,6516.0,96.6789,96.7064,96.4769,96.6789,6516.0
2020-09-17 11:15:00,105.3,105.36,105.11,105.14,2914.0,96.688,96.7431,96.5136,96.5411,2914.0
2020-09-17 11:20:00,105.31,105.33,105.18,105.21,3510.0,96.6972,96.7156,96.5779,96.6054,3510.0
2020-09-17 11:25:00,105.31,105.31,104.97,105.04,3099.0,96.6972,96.6972,96.385,96.4493,3099.0
2020-09-17 11:30:00,105.03,105.22,105.0,105.13,2720.0,96.4401,96.6146,96.4126,96.5319,2720.0
2020-09-17 11:35:00,105.18,105.18,105.02,105.17,3657.0,96.5779,96.5779,96.4309,96.5687,3657.0
2020-09-17 11:40:00,105.17,105.18,105.0,105.0,3191.0,96.5687,96.5779,96.4126,96.4126,3191.0
2020-09-17 11:45:00,104.99,105.16,104.96,105.14,4014.0,96.4034,96.5595,96.3758,96.5411,4014.0
2020-09-17 11:50:00,105.18,105.18,105.07,105.18,3837.0,96.5779,96.5779,96.4769,96.5779,3837.0
2020-09-17 11:55:00,105.25,105.25,105.08,105.21,7971.0,96.6421,96.6421,96.486,96.6054,7971.0
2020-09-17 12:00:00,105.18,105.28,105.15,105.21,7008.0,96.5779,96.6697,96.5503,96.6054,7008.0
2020-09-17 12:05:00,105.19,105.25,105.14,105.25,3059.0,96.587,96.6421,96.5411,96.6421,3059.0
2020-09-17 12:10:00,105.24,105.24,104.96,104.99,8199.0,96.6329,96.6329,96.3758,96.4034,8199.0
2020-09-17 12:15:00,104.99,104.99,104.7,104.82,11746.0,96.4034,96.4034,96.1371,96.2473,11746.0
2020-09-17 12:20:00,104.81,104.95,104.78,104.9,10302.0,96.2381,96.3667,96.2106,96.3208,10302.0
2020-09-17 12:25:00,104.93,105.1,104.77,105.05,9148.0,96.3483,96.5044,96.2014,96.4585,9148.0
2020-09-17 12:30:00,105.05,105.1,104.98,105.02,4900.0,96.4585,96.5044,96.3942,96.4309,4900.0
2020-09-17 12:35:00,105.03,105.19,104.99,105.15,5472.0,96.4401,96.587,96.4034,96.5503,5472.0
2020-09-17 12:40:00,105.13,105.13,104.9,105.06,6339.0,96.5319,96.5319,96.3208,96.4677,6339.0
2020-09-17 12:45:00,105.01,105.1,104.9,105.01,7792.0,96.4218,96.5044,96.3208,96.4218,7792.0
2020-09-17 12:50:00,104.96,105.26,104.93,105.19,3244.0,96.3758,96.6513,96.3483,96.587,3244.0
2020-09-17 12:55:00,105.16,105.33,105.16,105.33,4234.0,96.5595,96.7156,96.5595,96.7156,4234.0
2020-09-17 13:00:00,105.26,105.3,105.2,105.2,1847.0,96.6513,96.688,96.5962,96.5962,1847.0
2020-09-17 13:05:00,105.09,105.27,105.09,105.21,4417.0,96.4952,96.6605,96.4952,96.6054,4417.0
2020-09-17 13:10:00,105.17,105.17,105.09,105.15,3180.0,96.5687,96.5687,96.4952,96.5503,3180.0
2020-09-17 13:15:00,105.16,105.18,104.92,105.0,3051.0,96.5595,96.5779,96.3391,96.4126,3051.0
2020-09-17 13:20:00,104.98,105.05,104.96,105.01,2993.0,96.3942,96.4585,96.3758,96.4218,2993.0
2020-09-17 13:25:00,104.94,105.03,104.9,104.92,2873.0,96.3575,96.4401,96.3208,96.3391,2873.0
2020-09-17 13:30:00,104.93,104.95,104.88,104.91,3594.0,96.3483,96.3667,96.3024,96.3299,3594.0
2020-09-17 13:35:00,104.94,104.97,104.83,104.88,5655.0,96.3575,96.385,96.2565,96.3024,5655.0
2020-09-17 13:40:00,104.89,104.99,104.79,104.88,10716.0,96.3116,96.4034,96.2198,96.3024,10716.0
2020-09-17 13:45:00,104.88,104.93,104.75,104.93,7251.0,96.3024,96.3483,96.183,96.3483,7251.0
2020-09-17 13:50:00,104.93,104.97,104.86,104.9,4520.0,96.3483,96.385,96.284,96.3208,4520.0
2020-09-17 13:55:00,104.9,104.98,104.85,104.89,3633.0,96.3208,96.3942,96.2748,96.3116,3633.0
2020-09-17 14:00:00,104.91,105.01,104.85,105.01,3542.0,96.3299,96.4218,96.2748,96.4218,3542.0
2020-09-17 14:05:00,105.02,105.2,105.01,105.04,7004.0,96.4309,96.5962,96.4218,96.4493,7004.0
2020-09-17 14:10:00,105.06,105.19,105.06,105.16,7483.0,96.4677,96.587,96.4677,96.5595,7483.0
2020-09-17 14:15:00,105.15,105.3,105.14,105.19,4114.0,96.5503,96.688,96.5411,96.587,4114.0
2020-09-17 14:20:00,105.23,105.29,105.22,105.23,4282.0,96.6238,96.6789,96.6146,96.6238,4282.0
2020-09-17 14:25:00,105.18,105.26,105.04,105.04,4220.0,96.5779,96.6513,96.4493,96.4493,4220.0
2020-09-17 14:30:00,104.97,105.01,104.85,104.88,4692.0,96.385,96.4218,96.2748,96.3024,4692.0
2020-09-17 14:35:00,104.84,104.92,104.74,104.81,4624.0,96.2657,96.3391,96.1738,96.2381,4624.0
2020-09-17 14:40:00,104.81,104.93,104.78,104.91,5888.0,96.2381,96.3483,96.2106,96.3299,5888.0
2020-09-17 14:45:00,104.87,104.94,104.79,104.88,4359.0,96.2932,96.3575,96.2198,96.3024,4359.0
2020-09-17 14:50:00,104.85,104.96,104.85,104.96,3991.0,96.2748,96.3758,96.2748,96.3758,3991.0
2020-09-17 14:55:00,104.94,105.01,104.82,104.83,6356.0,96.3575,96.4218,96.2473,96.2565,6356.0
2020-09-17 15:00:00,104.82,104.87,104.67,104.69,13009.0,96.2473,96.2932,96.1096,96.1279,13009.0
2020-09-17 15:05:00,104.68,104.79,104.62,104.78,7137.0,96.1187,96.2198,96.0637,96.2106,7137.0
2020-09-17 15:10:00,104.82,105.04,104.81,105.0,8126.0,96.2473,96.4493,96.2381,96.4126,8126.0
2020-09-17 15:15:00,104.97,104.99,104.8,104.8,8379.0,96.385,96.4034,96.2289,96.2289,8379.0
2020-09-17 15:20:00,104.83,104.96,104.77,104.82,10244.0,96.2565,96.3758,96.2014,96.2473,10244.0
2020-09-17 15:25:00,104.78,104.91,104.72,104.86,18335.0,96.2106,96.3299,96.1555,96.284,18335.0
2020-09-17 15:30:00,104.8,105.29,104.8,105.21,13170.0,96.2289,96.6789,96.2289,96.6054,13170.0
2020-09-17 15:35:00,105.18,105.37,105.13,105.37,29597.0,96.5779,96.7523,96.5319,96.7523,29597.0
2020-09-17 15:40:00,105.39,105.47,105.11,105.11,15642.0,96.7707,96.8441,96.5136,96.5136,15642.0
2020-09-17 15:45:00,105.16,105.2,104.92,105.13,20679.0,96.5595,96.5962,96.3391,96.5319,20679.0
2020-09-17 15:50:00,105.09,105.25,105.02,105.07,22863.0,96.4952,96.6421,96.4309,96.4769,22863.0
2020-09-17 15:55:00,105.05,105.13,104.84,104.99,88251.0,96.4585,96.5319,96.2657,96.4034,88251.0
2020-09-18 09:30:00,104.77,105.69,104.68,105.44,286366.0,96.2014,97.0461,96.1187,96.8166,286366.0
2020-09-18 09:35:00,105.47,105.78,105.31,105.78,9682.0,96.8441,97.1288,96.6972,97.1288,9682.0
2020-09-18 09:40:00,105.88,105.89,105.53,105.55,3957.0,97.2206,97.2298,96.8992,96.9176,3957.0
2020-09-18 09:45:00,105.34,105.4,104.96,105.06,9165.0,96.7248,96.7799,96.3758,96.4677,9165.0
2020-09-18 09:50:00,105.13,105.13,104.84,104.95,7494.0,96.5319,96.5319,96.2657,96.3667,7494.0
2020-09-18 09:55:00,104.89,104.93,104.72,104.83,4565.0,96.3116,96.3483,96.1555,96.2565,4565.0
2020-09-18 10:00:00,104.78,105.05,104.74,104.93,9032.0,96.2106,96.4585,96.1738,96.3483,9032.0
2020-09-18 10:05:00,104.99,105.04,104.79,104.83,8737.0,96.4034,96.4493,96.2198,96.2565,8737.0
2020-09-18 10:10:00,104.92,105.1,104.81,105.03,10701.0,96.3391,96.5044,96.2381,96.4401,10701.0
2020-09-18 10:15:00,105.05,105.27,105.05,105.09,7207.0,96.4585,96.6605,96.4585,96.4952,7207.0
2020-09-18 10:20:00,105.06,105.37,105.03,105.34,3910.0,96.4677,96.7523,96.4401,96.7248,3910.0
2020-09-18 10:25:00,105.36,105.48,105.3,105.44,9512.0,96.7431,96.8533,96.688,96.8166,9512.0
2020-09-18 10:30:00,105.32,105.39,105.2,105.25,9856.0,96.7064,96.7707,96.5962,96.6421,9856.0
2020-09-18 10:35:00,105.25,105.25,105.01,105.18,7517.0,96.6421,96.6421,96.4218,96.5779,7517.0
2020-09-18 10:40:00,105.23,105.4,105.1,105.29,14365.0,96.6238,96.7799,96.5044,96.6789,14365.0
2020-09-18 10:45:00,105.32,105.32,105.04,105.19,10201.0,96.7064,96.7064,96.4493,96.587,10201.0
2020-09-18 10:50:00,105.22,105.22,104.95,104.95,4575.0,96.6146,96.6146,96.3667,96.3667,4575.0
2020-09-18 10:55:00,104.95,105.06,104.92,104.95,9960.0,96.3667,96.4677,96.3391,96.3667,9960.0
2020-09-18 11:00:00,104.97,105.15,104.9,105.11,13369.0,96.385,96.5503,96.3208,96.5136,13369.0
2020-09-18 11:05:00,105.14,105.19,104.97,105.06,9477.0,96.5411,96.587,96.385,96.4677,9477.0
2020-09-18 11:10:00,105.03,105.14,104.97,104.98,9837.0,96.4401,96.5411,96.385,96.3942,9837.0
2020-09-18 11:15:00,104.95,105.04,104.73,104.73,4853.0,96.3667,96.4493,96.1647,96.1647,4853.0
2020-09-18 11:20:00,104.77,105.05,104.75,104.87,8559.0,96.2014,96.4585,96.183,96.2932,8559.0
2020-09-18 11:25:00,104.89,104.97,104.81,104.9,9781.0,96.3116,96.385,96.2381,96.3208,9781.0
2020-09-18 11:30:00,104.9,104.97,104.62,104.62,10338.0,96.3208,96.385,96.0637,96.0637,10338.0
2020-09-18 11:35:00,104.64,104.83,104.64,104.8,8069.0,96.082,96.2565,96.082,96.2289,8069.0
2020-09-18 11:40:00,104.85,104.86,104.6,104.61,5050.0,96.2748,96.284,96.0453,96.0545,5050.0
2020-09-18 11:45:00,104.64,104.98,104.63,104.95,11718.0,96.082,96.3942,96.0728,96.3667,11718.0
2020-09-18 11:50:00,104.95,105.0,104.72,104.77,12303.0,96.3667,96.4126,96.1555,96.2014,12303.0
2020-09-18 11:55:00,104.77,104.89,104.74,104.76,7075.0,96.2014,96.3116,96.1738,96.1922,7075.0
2020-09-18 12:00:00,104.77,104.91,104.69,104.69,8628.0,96.2014,96.3299,96.1279,96.1279,8628.0
2020-09-18 12:05:00,104.71,104.76,104.65,104.65,7228.0,96.1463,96.1922,96.0912,96.0912,7228.0
2020-09-18 12:10:00,104.65,104.7,104.45,104.47,8295.0,96.0912,96.1371,95.9076,95.9259,8295.0
2020-09-18 12:15:00,104.41,104.51,104.35,104.4,10551.0,95.8708,95.9627,95.8157,95.8616,10551.0
2020-09-18 12:20:00,104.4,104.45,104.26,104.33,9180.0,95.8616,95.9076,95.7331,95.7974,9180.0
2020-09-18 12:25:00,104.3,104.38,104.23,104.35,8731.0,95.7698,95.8433,95.7055,95.8157,8731.0
2020-09-18 12:30:00,104.35,104.37,104.15,104.28,8420.0,95.8157,95.8341,95.6321,95.7515,8420.0
2020-09-18 12:35:00,104.33,104.37,104.22,104.34,7535.0,95.7974,95.8341,95.6964,95.8066,7535.0
2020-09-18 12:40:00,104.36,104.36,104.15,104.15,16423.0,95.8249,95.8249,95.6321,95.6321,16423.0
2020-09-18 12:45:00,104.2,104.27,104.11,104.19,10450.0,95.678,95.7423,95.5954,95.6688,10450.0
2020-09-18 12:50:00,104.18,104.19,103.95,104.0,7311.0,95.6596,95.6688,95.4484,95.4944,7311.0
2020-09-18 12:55:00,104.05,104.06,103.9,103.99,5221.0,95.5403,95.5495,95.4025,95.4852,5221.0
2020-09-18 13:00:00,104.02,104.06,103.83,104.0,5949.0,95.5127,95.5495,95.3383,95.4944,5949.0
2020-09-18 13:05:00,103.96,104.08,103.92,103.92,6640.0,95.4576,95.5678,95.4209,95.4209,6640.0
2020-09-18 13:10:00,103.94,104.1,103.92,104.09,4525.0,95.4393,95.5862,95.4209,95.577,4525.0
2020-09-18 13:15:00,104.06,104.06,103.79,103.85,7510.0,95.5495,95.5495,95.3015,95.3566,7510.0
2020-09-18 13:20:00,103.89,103.96,103.86,103.94,7063.0,95.3934,95.4576,95.3658,95.4393,7063.0
2020-09-18 13:25:00,103.89,103.91,103.59,103.59,7448.0,95.3934,95.4117,95.1179,95.1179,7448.0
2020-09-18 13:30:00,103.55,103.55,103.08,103.36,9751.0,95.0812,95.0812,94.6496,94.9067,9751.0
2020-09-18 13:35:00,103.37,103.43,103.13,103.25,19540.0,94.9159,94.971,94.6955,94.8057,19540.0
2020-09-18 13:40:00,103.26,103.3,103.13,103.28,7223.0,94.8149,94.8516,94.6955,94.8332,7223.0
2020-09-18 13:45:00,103.26,103.33,103.19,103.19,5323.0,94.8149,94.8792,94.7506,94.7506,5323.0
2020-09-18 13:50:00,103.17,103.3,103.11,103.3,6969.0,94.7322,94.8516,94.6771,94.8516,6969.0
2020-09-18 13:55:00,103.27,103.33,103.24,103.32,4410.0,94.8241,94.8792,94.7965,94.87,4410.0
2020-09-18 14:00:00,103.32,103.32,103.15,103.26,8526.0,94.87,94.87,94.7139,94.8149,8526.0
2020-09-18 14:05:00,103.27,103.39,103.27,103.34,7264.0,94.8241,94.9342,94.8241,94.8883,7264.0
2020-09-18 14:10:00,103.34,103.55,103.33,103.55,9450.0,94.8883,95.0812,94.8792,95.0812,9450.0
2020-09-18 14:15:00,103.55,103.56,103.19,103.21,10027.0,95.0812,95.0903,94.7506,94.769,10027.0
2020-09-18 14:20:00,103.19,103.54,103.17,103.52,11109.0,94.7506,95.072,94.7322,95.0536,11109.0
2020-09-18 14:25:00,103.53,103.72,103.48,103.58,17753.0,95.0628,95.2373,95.0169,95.1087,17753.0
2020-09-18 14:30:00,103.56,103.67,103.52,103.61,11882.0,95.0903,95.1913,95.0536,95.1363,11882.0
2020-09-18 14:35:00,103.63,103.72,103.57,103.62,11222.0,95.1546,95.2373,95.0995,95.1454,11222.0
2020-09-18 14:40:00,103.62,103.76,103.56,103.63,16820.0,95.1454,95.274,95.0903,95.1546,16820.0
2020-09-18 14:45:00,103.66,103.77,103.65,103.77,13070.0,95.1822,95.2832,95.173,95.2832,13070.0
2020-09-18 14:50:00,103.77,103.78,103.65,103.73,13876.0,95.2832,95.2924,95.173,95.2464,13876.0
2020-09-18 14:55:00,103.71,103.79,103.69,103.79,12463.0,95.2281,95.3015,95.2097,95.3015,12463.0
2020-09-18 15:00:00,103.81,103.95,103.8,103.95,7739.0,95.3199,95.4484,95.3107,95.4484,7739.0
2020-09-18 15:05:00,103.94,104.01,103.9,103.93,10252.0,95.4393,95.5035,95.4025,95.4301,10252.0
2020-09-18 15:10:00,103.94,103.99,103.83,103.85,8847.0,95.4393,95.4852,95.3383,95.3566,8847.0
2020-09-18 15:15:00,103.86,103.95,103.85,103.92,10316.0,95.3658,95.4484,95.3566,95.4209,10316.0
2020-09-18 15:20:00,103.9,103.9,103.74,103.8,10526.0,95.4025,95.4025,95.2556,95.3107,10526.0
2020-09-18 15:25:00,103.82,104.01,103.82,104.01,14674.0,95.3291,95.5035,95.3291,95.5035,14674.0
2020-09-18 15:30:00,104.0,104.1,103.87,104.06,15871.0,95.4944,95.5862,95.375,95.5495,15871.0
2020-09-18 15:35:00,104.07,104.07,103.87,104.02,25835.0,95.5586,95.5586,95.375,95.5127,25835.0
2020-09-18 15:40:00,104.03,104.06,103.72,103.72,22142.0,95.5219,95.5495,95.2373,95.2373,22142.0
2020-09-18 15:45:00,103.72,103.82,103.66,103.75,19974.0,95.2373,95.3291,95.1822,95.2648,19974.0
2020-09-18 15:50:00,103.7,103.7,103.43,103.52,35030.0,95.2189,95.2189,94.971,95.0536,35030.0
2020-09-18 15:55:00,103.51,103.71,103.37,103.4,133553.0,95.0444,95.2281,94.9159,94.9434,133553.0
2020-09-21 09:30:00,101.07,101.52,100.88,100.96,35376.0,92.804,93.2172,92.6295,92.703,35376.0
2020-09-21 09:35:00,100.98,100.99,100.19,100.54,9807.0,92.7214,92.7305,91.996,92.3173,9807.0
2020-09-21 09:40:00,100.34,100.5,99.77,99.96,13484.0,92.1337,92.2806,91.6103,91.7848,13484.0
2020-09-21 09:45:00,99.84,100.15,99.7,100.15,10211.0,91.6746,91.9592,91.546,91.9592,10211.0
2020-09-21 09:50:00,100.11,100.15,99.74,100.01,4547.0,91.9225,91.9592,91.5828,91.8307,4547.0
2020-09-21 09:55:00,99.87,99.92,99.53,99.56,5732.0,91.7021,91.748,91.3899,91.4175,5732.0
2020-09-21 10:00:00,99.46,99.55,98.93,98.97,8729.0,91.3257,91.4083,90.839,90.8757,8729.0
2020-09-21 10:05:00,98.94,99.0,98.73,98.97,6433.0,90.8482,90.9033,90.6554,90.8757,6433.0
2020-09-21 10:10:00,98.83,98.93,98.28,98.45,11473.0,90.7472,90.839,90.2422,90.3983,11473.0
2020-09-21 10:15:00,98.37,98.37,97.93,98.05,17290.0,90.3248,90.3248,89.9208,90.031,17290.0
2020-09-21 10:20:00,98.02,98.33,97.93,98.3,20223.0,90.0034,90.2881,89.9208,90.2605,20223.0
2020-09-21 10:25:00,98.33,98.39,98.09,98.34,11178.0,90.2881,90.3432,90.0677,90.2973,11178.0
2020-09-21 10:30:00,98.33,98.45,98.22,98.27,8135.0,90.2881,90.3983,90.1871,90.233,8135.0
2020-09-21 10:35:00,98.3,98.31,98.05,98.05,5216.0,90.2605,90.2697,90.031,90.031,5216.0
2020-09-21 10:40:00,97.98,98.33,97.97,98.19,15211.0,89.9667,90.2881,89.9575,90.1595,15211.0
2020-09-21 10:45:00,98.42,98.52,98.26,98.51,2393.0,90.3707,90.4625,90.2238,90.4534,2393.0
2020-09-21 10:50:00,98.5,98.58,98.43,98.58,2227.0,90.4442,90.5176,90.3799,90.5176,2227.0
2020-09-21 10:55:00,98.69,98.69,98.35,98.35,2911.0,90.6186,90.6186,90.3064,90.3064,2911.0
2020-09-21 11:00:00,98.34,98.75,98.32,98.74,9600.0,90.2973,90.6737,90.2789,90.6645,9600.0
2020-09-21 11:05:00,98.69,98.69,98.54,98.59,3575.0,90.6186,90.6186,90.4809,90.5268,3575.0
2020-09-21 11:10:00,98.61,98.62,98.13,98.17,4577.0,90.5452,90.5544,90.1044,90.1412,4577.0
2020-09-21 11:15:00,98.01,98.03,97.69,97.83,5196.0,89.9943,90.0126,89.7004,89.829,5196.0
2020-09-21 11:20:00,97.84,97.93,97.83,97.89,6069.0,89.8382,89.9208,89.829,89.8841,6069.0
2020-09-21 11:25:00,97.89,98.01,97.8,97.97,5088.0,89.8841,89.9943,89.8014,89.9575,5088.0
2020-09-21 11:30:00,97.94,98.13,97.78,97.9,6907.0,89.93,90.1044,89.7831,89.8932,6907.0
2020-09-21 11:35:00,97.81,97.96,97.7,97.84,9392.0,89.8106,89.9483,89.7096,89.8382,9392.0
2020-09-21 11:40:00,97.74,98.08,97.71,97.93,4851.0,89.7463,90.0585,89.7188,89.9208,4851.0
2020-09-21 11:45:00,97.96,98.24,97.96,98.23,5366.0,89.9483,90.2054,89.9483,90.1963,5366.0
2020-09-21 11:50:00,98.18,98.32,98.12,98.31,7334.0,90.1503,90.2789,90.0953,90.2697,7334.0
2020-09-21 11:55:00,98.23,98.28,98.0,98.0,6702.0,90.1963,90.2422,89.9851,89.9851,6702.0
2020-09-21 12:00:00,98.0,98.35,97.94,98.32,7483.0,89.9851,90.3064,89.93,90.2789,7483.0
2020-09-21 12:05:00,98.29,98.4,98.27,98.27,8623.0,90.2514,90.3524,90.233,90.233,8623.0
2020-09-21 12:10:00,98.19,98.2,98.06,98.06,6631.0,90.1595,90.1687,90.0402,90.0402,6631.0
2020-09-21 12:15:00,98.08,98.27,98.03,98.2,6354.0,90.0585,90.233,90.0126,90.1687,6354.0
2020-09-21 12:20:00,98.23,98.25,98.08,98.2,3268.0,90.1963,90.2146,90.0585,90.1687,3268.0
2020-09-21 12:25:00,98.24,98.3,98.09,98.12,7048.0,90.2054,90.2605,90.0677,90.0953,7048.0
2020-09-21 12:30:00,98.1,98.1,97.81,97.87,7309.0,90.0769,90.0769,89.8106,89.8657,7309.0
2020-09-21 12:35:00,97.87,97.99,97.86,97.97,7635.0,89.8657,89.9759,89.8565,89.9575,7635.0
2020-09-21 12:40:00,97.89,98.04,97.79,97.82,3696.0,89.8841,90.0218,89.7922,89.8198,3696.0
2020-09-21 12:45:00,97.82,97.86,97.65,97.83,20603.0,89.8198,89.8565,89.6637,89.829,20603.0
2020-09-21 12:50:00,97.84,97.86,97.64,97.74,31532.0,89.8382,89.8565,89.6545,89.7463,31532.0
2020-09-21 12:55:00,97.74,97.76,97.54,97.64,36453.0,89.7463,89.7647,89.5627,89.6545,36453.0
2020-09-21 13:00:00,97.66,97.69,97.22,97.37,31574.0,89.6729,89.7004,89.2689,89.4066,31574.0
2020-09-21 13:05:00,97.34,97.4,97.15,97.37,14086.0,89.379,89.4341,89.2046,89.4066,14086.0
2020-09-21 13:10:00,97.36,97.46,97.22,97.42,7405.0,89.3974,89.4892,89.2689,89.4525,7405.0
2020-09-21 13:15:00,97.47,97.49,97.34,97.44,8683.0,89.4984,89.5168,89.379,89.4709,8683.0
2020-09-21 13:20:00,97.44,97.47,97.25,97.29,14788.0,89.4709,89.4984,89.2964,89.3331,14788.0
2020-09-21 13:25:00,97.33,97.36,97.16,97.24,12236.0,89.3699,89.3974,89.2138,89.2872,12236.0
2020-09-21 13:30:00,97.21,97.26,96.96,96.98,13906.0,89.2597,89.3056,89.0301,89.0485,13906.0
2020-09-21 13:35:00,96.97,97.05,96.86,97.0,17242.0,89.0393,89.1128,88.9383,89.0669,17242.0
2020-09-21 13:40:00,97.0,97.02,96.58,96.59,21630.0,89.0669,89.0852,88.6812,88.6904,21630.0
2020-09-21 13:45:00,96.57,96.7,96.46,96.53,47830.0,88.672,88.7914,88.571,88.6353,47830.0
2020-09-21 13:50:00,96.5,96.57,96.43,96.52,17783.0,88.6077,88.672,88.5435,88.6261,17783.0
2020-09-21 13:55:00,96.52,96.64,96.36,96.45,18195.0,88.6261,88.7363,88.4792,88.5618,18195.0
2020-09-21 14:00:00,96.4,96.57,96.36,96.48,26100.0,88.5159,88.672,88.4792,88.5894,26100.0
2020-09-21 14:05:00,96.48,96.51,96.24,96.34,14698.0,88.5894,88.6169,88.369,88.4608,14698.0
2020-09-21 14:10:00,96.33,96.42,96.26,96.42,9165.0,88.4517,88.5343,88.3874,88.5343,9165.0
2020-09-21 14:15:00,96.45,96.7,96.42,96.44,7979.0,88.5618,88.7914,88.5343,88.5527,7979.0
2020-09-21 14:20:00,96.46,96.78,96.43,96.78,7501.0,88.571,88.8648,88.5435,88.8648,7501.0
2020-09-21 14:25:00,96.74,96.93,96.74,96.77,9045.0,88.8281,89.0026,88.8281,88.8557,9045.0
2020-09-21 14:30:00,96.76,96.76,96.46,96.53,12143.0,88.8465,88.8465,88.571,88.6353,12143.0
2020-09-21 14:35:00,96.5,96.52,96.38,96.48,8958.0,88.6077,88.6261,88.4976,88.5894,8958.0
2020-09-21 14:40:00,96.43,96.56,96.39,96.47,9572.0,88.5435,88.6628,88.5067,88.5802,9572.0
2020-09-21 14:45:00,96.47,96.57,96.42,96.49,8869.0,88.5802,88.672,88.5343,88.5986,8869.0
2020-09-21 14:50:00,96.53,96.68,96.52,96.66,7162.0,88.6353,88.773,88.6261,88.7547,7162.0
2020-09-21 14:55:00,96.66,96.77,96.64,96.64,7754.0,88.7547,88.8557,88.7363,88.7363,7754.0
2020-09-21 15:00:00,96.65,96.85,96.57,96.83,17226.0,88.7455,88.9291,88.672,88.9108,17226.0
2020-09-21 15:05:00,96.84,96.85,96.73,96.78,10762.0,88.9199,88.9291,88.8189,88.8648,10762.0
2020-09-21 15:10:00,96.78,96.88,96.71,96.78,26255.0,88.8648,88.9567,88.8006,88.8648,26255.0
2020-09-21 15:15:00,96.8,96.89,96.66,96.7,26271.0,88.8832,88.9659,88.7547,88.7914,26271.0
2020-09-21 15:20:00,96.69,96.82,96.58,96.79,41199.0,88.7822,88.9016,88.6812,88.874,41199.0
2020-09-21 15:25:00,96.79,96.84,96.66,96.71,37222.0,88.874,88.9199,88.7547,88.8006,37222.0
2020-09-21 15:30:00,96.7,96.85,96.64,96.79,35448.0,88.7914,88.9291,88.7363,88.874,35448.0
2020-09-21 15:35:00,96.79,97.14,96.78,96.94,40279.0,88.874,89.1954,88.8648,89.0118,40279.0
2020-09-21 15:40:00,96.95,97.0,96.82,96.92,38232.0,89.0209,89.0669,88.9016,88.9934,38232.0
2020-09-21 15:45:00,96.92,97.05,96.86,96.88,52278.0,88.9934,89.1128,88.9383,88.9567,52278.0
2020-09-21 15:50:00,96.85,97.16,96.82,96.94,71315.0,88.9291,89.2138,88.9016,89.0118,71315.0
2020-09-21 15:55:00,96.95,97.42,96.94,97.39,108320.0,89.0209,89.4525,89.0118,89.425,108320.0
2020-09-22 09:30:00,97.65,97.67,97.02,97.43,41944.0,89.6637,89.6821,89.0852,89.4617,41944.0
2020-09-22 09:35:00,97.4,98.54,97.22,98.54,14579.0,89.4341,90.4809,89.2689,90.4809,14579.0
2020-09-22 09:40:00,98.53,98.84,98.39,98.67,15146.0,90.4717,90.7564,90.3432,90.6003,15146.0
2020-09-22 09:45:00,98.73,99.0,98.47,98.5,13314.0,90.6554,90.9033,90.4166,90.4442,13314.0
2020-09-22 09:50:00,98.43,98.49,98.23,98.34,17374.0,90.3799,90.435,90.1963,90.2973,17374.0
2020-09-22 09:55:00,98.3,98.47,98.24,98.27,10898.0,90.2605,90.4166,90.2054,90.233,10898.0
2020-09-22 10:00:00,98.2,98.35,98.13,98.14,14104.0,90.1687,90.3064,90.1044,90.1136,14104.0
2020-09-22 10:05:00,98.14,98.58,98.12,98.53,11819.0,90.1136,90.5176,90.0953,90.4717,11819.0
2020-09-22 10:10:00,98.57,98.66,98.42,98.66,13515.0,90.5085,90.5911,90.3707,90.5911,13515.0
2020-09-22 10:15:00,98.67,99.04,98.67,99.02,13646.0,90.6003,90.94,90.6003,90.9216,13646.0
2020-09-22 10:20:00,99.03,99.29,98.97,99.14,21001.0,90.9308,91.1696,90.8757,91.0318,21001.0
2020-09-22 10:25:00,99.15,99.25,99.06,99.21,13054.0,91.041,91.1328,90.9584,91.0961,13054.0
2020-09-22 10:30:00,99.28,99.42,99.12,99.21,18886.0,91.1604,91.2889,91.0135,91.0961,18886.0
2020-09-22 10:35:00,99.2,99.3,99.12,99.17,12697.0,91.0869,91.1787,91.0135,91.0594,12697.0
2020-09-22 10:40:00,99.17,99.17,98.91,98.95,14080.0,91.0594,91.0594,90.8206,90.8574,14080.0
2020-09-22 10:45:00,98.94,99.01,98.82,98.94,11792.0,90.8482,90.9125,90.738,90.8482,11792.0
2020-09-22 10:50:00,98.96,99.17,98.91,99.03,20817.0,90.8666,91.0594,90.8206,90.9308,20817.0
2020-09-22 10:55:00,99.01,99.04,98.57,98.57,10239.0,90.9125,90.94,90.5085,90.5085,10239.0
2020-09-22 11:00:00,98.62,98.72,98.48,98.54,9608.0,90.5544,90.6462,90.4258,90.4809,9608.0
2020-09-22 11:05:00,98.57,98.61,98.44,98.55,12869.0,90.5085,90.5452,90.3891,90.4901,12869.0
2020-09-22 11:10:00,98.59,98.72,98.51,98.6,9588.0,90.5268,90.6462,90.4534,90.536,9588.0
2020-09-22 11:15:00,98.63,98.73,98.54,98.64,13607.0,90.5635,90.6554,90.4809,90.5727,13607.0
2020-09-22 11:20:00,98.63,98.68,98.55,98.58,7283.0,90.5635,90.6095,90.4901,90.5176,7283.0
2020-09-22 11:25:00,98.58,98.58,98.28,98.28,11300.0,90.5176,90.5176,90.2422,90.2422,11300.0
2020-09-22 11:30:00,98.3,98.32,98.01,98.01,11804.0,90.2605,90.2789,89.9943,89.9943,11804.0
2020-09-22 11:35:00,98.02,98.32,98.0,98.3,7723.0,90.0034,90.2789,89.9851,90.2605,7723.0
2020-09-22 11:40:00,98.29,98.5,98.28,98.36,6996.0,90.2514,90.4442,90.2422,90.3156,6996.0
2020-09-22 11:45:00,98.35,98.42,98.31,98.36,36631.0,90.3064,90.3707,90.2697,90.3156,36631.0
2020-09-22 11:50:00,98.35,98.48,98.32,98.38,21722.0,90.3064,90.4258,90.2789,90.334,21722.0
2020-09-22 11:55:00,98.38,98.63,98.35,98.58,8477.0,90.334,90.5635,90.3064,90.5176,8477.0
2020-09-22 12:00:00,98.61,98.74,98.58,98.72,8319.0,90.5452,90.6645,90.5176,90.6462,8319.0
2020-09-22 12:05:00,98.73,98.73,98.63,98.71,9469.0,90.6554,90.6554,90.5635,90.637,9469.0
2020-09-22 12:10:00,98.71,98.93,98.7,98.86,19389.0,90.637,90.839,90.6278,90.7747,19389.0
2020-09-22 12:15:00,98.86,98.89,98.69,98.7,8032.0,90.7747,90.8023,90.6186,90.6278,8032.0
2020-09-22 12:20:00,98.69,98.69,98.57,98.61,9383.0,90.6186,90.6186,90.5085,90.5452,9383.0
2020-09-22 12:25:00,98.61,98.61,98.53,98.58,6822.0,90.5452,90.5452,90.4717,90.5176,6822.0
2020-09-22 12:30:00,98.59,98.6,98.42,98.42,8919.0,90.5268,90.536,90.3707,90.3707,8919.0
2020-09-22 12:35:00,98.43,98.49,98.35,98.41,11031.0,90.3799,90.435,90.3064,90.3615,11031.0
2020-09-22 12:40:00,98.39,98.48,98.39,98.47,6322.0,90.3432,90.4258,90.3432,90.4166,6322.0
2020-09-22 12:45:00,98.48,98.49,98.35,98.41,8721.0,90.4258,90.435,90.3064,90.3615,8721.0
2020-09-22 12:50:00,98.41,98.46,98.29,98.3,16552.0,90.3615,90.4074,90.2514,90.2605,16552.0
2020-09-22 12:55:00,98.31,98.31,98.14,98.2,15503.0,90.2697,90.2697,90.1136,90.1687,15503.0
2020-09-22 13:00:00,98.23,98.25,98.14,98.18,7160.0,90.1963,90.2146,90.1136,90.1503,7160.0
2020-09-22 13:05:00,98.17,98.34,98.17,98.33,7666.0,90.1412,90.2973,90.1412,90.2881,7666.0
2020-09-22 13:10:00,98.34,98.52,98.32,98.52,7577.0,90.2973,90.4625,90.2789,90.4625,7577.0
2020-09-22 13:15:00,98.52,98.53,98.47,98.5,6835.0,90.4625,90.4717,90.4166,90.4442,6835.0
2020-09-22 13:20:00,98.49,98.67,98.45,98.65,8097.0,90.435,90.6003,90.3983,90.5819,8097.0
2020-09-22 13:25:00,98.67,98.7,98.62,98.63,4300.0,90.6003,90.6278,90.5544,90.5635,4300.0
2020-09-22 13:30:00,98.62,98.74,98.61,98.71,8572.0,90.5544,90.6645,90.5452,90.637,8572.0
2020-09-22 13:35:00,98.7,98.77,98.63,98.77,10485.0,90.6278,90.6921,90.5635,90.6921,10485.0
2020-09-22 13:40:00,98.77,98.79,98.73,98.73,6784.0,90.6921,90.7105,90.6554,90.6554,6784.0
2020-09-22 13:45:00,98.74,98.83,98.71,98.8,8785.0,90.6645,90.7472,90.637,90.7196,8785.0
2020-09-22 13:50:00,98.81,98.89,98.77,98.89,10882.0,90.7288,90.8023,90.6921,90.8023,10882.0
2020-09-22 13:55:00,98.87,98.91,98.81,98.82,9285.0,90.7839,90.8206,90.7288,90.738,9285.0
2020-09-22 14:00:00,98.85,99.02,98.85,98.99,9315.0,90.7656,90.9216,90.7656,90.8941,9315.0
2020-09-22 14:05:00,98.99,99.0,98.91,98.91,9811.0,90.8941,90.9033,90.8206,90.8206,9811.0
2020-09-22 14:10:00,98.94,98.95,98.82,98.95,10284.0,90.8482,90.8574,90.738,90.8574,10284.0
2020-09-22 14:15:00,98.97,99.0,98.9,98.97,10913.0,90.8757,90.9033,90.8115,90.8757,10913.0
2020-09-22 14:20:00,98.97,98.97,98.78,98.84,11577.0,90.8757,90.8757,90.7013,90.7564,11577.0
2020-09-22 14:25:00,98.86,98.92,98.85,98.92,19910.0,90.7747,90.8298,90.7656,90.8298,19910.0
2020-09-22 14:30:00,98.95,99.07,98.95,99.02,12432.0,90.8574,90.9676,90.8574,90.9216,12432.0
2020-09-22 14:35:00,99.04,99.1,99.02,99.05,9081.0,90.94,90.9951,90.9216,90.9492,9081.0
2020-09-22 14:40:00,99.03,99.26,99.03,99.24,11456.0,90.9308,91.142,90.9308,91.1237,11456.0
2020-09-22 14:45:00,99.24,99.24,99.12,99.14,8738.0,91.1237,91.1237,91.0135,91.0318,8738.0
2020-09-22 14:50:00,99.14,99.16,99.09,99.13,10502.0,91.0318,91.0502,90.9859,91.0227,10502.0
2020-09-22 14:55:00,99.13,99.26,99.12,99.15,15392.0,91.0227,91.142,91.0135,91.041,15392.0
2020-09-22 15:00:00,99.14,99.15,98.88,98.92,10090.0,91.0318,91.041,90.7931,90.8298,10090.0
2020-09-22 15:05:00,98.95,99.14,98.94,99.09,8326.0,90.8574,91.0318,90.8482,90.9859,8326.0
2020-09-22 15:10:00,99.08,99.14,99.0,99.0,14624.0,90.9767,91.0318,90.9033,90.9033,14624.0
2020-09-22 15:15:00,99.01,99.13,98.93,99.12,11432.0,90.9125,91.0227,90.839,91.0135,11432.0
2020-09-22 15:20:00,99.11,99.25,99.07,99.2,13405.0,91.0043,91.1328,90.9676,91.0869,13405.0
2020-09-22 15:25:00,99.23,99.41,99.23,99.36,13541.0,91.1145,91.2798,91.1145,91.2338,13541.0
2020-09-22 15:30:00,99.38,99.4,99.2,99.24,22286.0,91.2522,91.2706,91.0869,91.1237,22286.0
2020-09-22 15:35:00,99.23,99.43,99.22,99.42,19245.0,91.1145,91.2981,91.1053,91.2889,19245.0
2020-09-22 15:40:00,99.45,99.56,99.42,99.45,22447.0,91.3165,91.4175,91.2889,91.3165,22447.0
2020-09-22 15:45:00,99.43,99.56,99.38,99.44,27514.0,91.2981,91.4175,91.2522,91.3073,27514.0
2020-09-22 15:50:00,99.48,99.5,99.1,99.12,37263.0,91.344,91.3624,90.9951,91.0135,37263.0
2020-09-22 15:55:00,99.12,99.36,99.07,99.3,60899.0,91.0135,91.2338,90.9676,91.1787,60899.0
2020-09-23 09:30:00,99.19,99.87,99.19,99.74,26508.0,91.0777,91.7021,91.0777,91.5828,26508.0
2020-09-23 09:35:00,99.78,100.68,99.77,100.68,28041.0,91.6195,92.4459,91.6103,92.4459,28041.0
2020-09-23 09:40:00,100.73,100.89,100.26,100.42,17229.0,92.4918,92.6387,92.0602,92.2072,17229.0
2020-09-23 09:45:00,100.45,100.94,100.39,100.84,13179.0,92.2347,92.6846,92.1796,92.5928,13179.0
2020-09-23 09:50:00,100.78,100.82,100.41,100.42,8547.0,92.5377,92.5744,92.198,92.2072,8547.0
2020-09-23 09:55:00,100.43,100.53,100.35,100.35,10396.0,92.2163,92.3082,92.1429,92.1429,10396.0
2020-09-23 10:00:00,100.38,100.42,100.09,100.13,10826.0,92.1704,92.2072,91.9041,91.9409,10826.0
2020-09-23 10:05:00,100.16,100.38,100.11,100.35,14058.0,91.9684,92.1704,91.9225,92.1429,14058.0
2020-09-23 10:10:00,100.36,100.36,100.06,100.34,14862.0,92.1521,92.1521,91.8766,92.1337,14862.0
2020-09-23 10:15:00,100.3,100.36,100.06,100.29,6293.0,92.097,92.1521,91.8766,92.0878,6293.0
2020-09-23 10:20:00,100.29,100.52,100.29,100.38,6546.0,92.0878,92.299,92.0878,92.1704,6546.0
2020-09-23 10:25:00,100.37,100.55,100.36,100.48,8594.0,92.1612,92.3265,92.1521,92.2622,8594.0
2020-09-23 10:30:00,100.48,100.62,100.33,100.34,9307.0,92.2622,92.3908,92.1245,92.1337,9307.0
2020-09-23 10:35:00,100.3,100.3,99.89,100.09,9906.0,92.097,92.097,91.7205,91.9041,9906.0
2020-09-23 10:40:00,100.13,100.4,100.13,100.14,6529.0,91.9409,92.1888,91.9409,91.9501,6529.0
2020-09-23 10:45:00,100.14,100.44,100.12,100.44,11625.0,91.9501,92.2255,91.9317,92.2255,11625.0
2020-09-23 10:50:00,100.44,100.49,100.3,100.48,11160.0,92.2255,92.2714,92.097,92.2622,11160.0
2020-09-23 10:55:00,100.49,100.75,100.45,100.66,23185.0,92.2714,92.5102,92.2347,92.4275,23185.0
2020-09-23 11:00:00,100.67,100.79,100.6,100.79,9127.0,92.4367,92.5469,92.3724,92.5469,9127.0
2020-09-23 11:05:00,100.79,101.04,100.78,100.98,18516.0,92.5469,92.7764,92.5377,92.7214,18516.0
2020-09-23 11:10:00,101.0,101.05,100.66,100.72,14521.0,92.7397,92.7856,92.4275,92.4826,14521.0
2020-09-23 11:15:00,100.73,100.85,100.51,100.63,6856.0,92.4918,92.602,92.2898,92.4,6856.0
2020-09-23 11:20:00,100.66,100.67,100.55,100.59,6504.0,92.4275,92.4367,92.3265,92.3632,6504.0
2020-09-23 11:25:00,100.59,100.62,100.46,100.55,8257.0,92.3632,92.3908,92.2439,92.3265,8257.0
2020-09-23 11:30:00,100.55,100.57,100.38,100.41,5941.0,92.3265,92.3449,92.1704,92.198,5941.0
2020-09-23 11:35:00,100.47,100.61,100.42,100.61,8564.0,92.2531,92.3816,92.2072,92.3816,8564.0
2020-09-23 11:40:00,100.62,100.7,100.57,100.62,6903.0,92.3908,92.4643,92.3449,92.3908,6903.0
2020-09-23 11:45:00,100.6,100.6,100.38,100.39,6144.0,92.3724,92.3724,92.1704,92.1796,6144.0
2020-09-23 11:50:00,100.36,100.37,100.16,100.18,9132.0,92.1521,92.1612,91.9684,91.9868,9132.0
2020-09-23 11:55:00,100.18,100.29,100.09,100.27,7214.0,91.9868,92.0878,91.9041,92.0694,7214.0
2020-09-23 12:00:00,100.25,100.68,100.14,100.46,17435.0,92.0511,92.4459,91.9501,92.2439,17435.0
2020-09-23 12:05:00,100.39,100.44,100.35,100.41,4902.0,92.1796,92.2255,92.1429,92.198,4902.0
2020-09-23 12:10:00,100.44,100.51,100.3,100.33,8003.0,92.2255,92.2898,92.097,92.1245,8003.0
2020-09-23 12:15:00,100.32,100.51,100.31,100.31,8379.0,92.1153,92.2898,92.1061,92.1061,8379.0
2020-09-23 12:20:00,100.31,100.36,100.11,100.14,8792.0,92.1061,92.1521,91.9225,91.9501,8792.0
2020-09-23 12:25:00,100.17,100.3,100.13,100.16,8892.0,91.9776,92.097,91.9409,91.9684,8892.0
2020-09-23 12:30:00,100.16,100.17,99.97,100.01,9689.0,91.9684,91.9776,91.794,91.8307,9689.0
2020-09-23 12:35:00,100.03,100.17,99.96,100.14,12672.0,91.849,91.9776,91.7848,91.9501,12672.0
2020-09-23 12:40:00,100.18,100.23,100.02,100.15,42838.0,91.9868,92.0327,91.8399,91.9592,42838.0
2020-09-23 12:45:00,100.15,100.26,100.12,100.26,9600.0,91.9592,92.0602,91.9317,92.0602,9600.0
2020-09-23 12:50:00,100.26,100.38,100.2,100.24,9039.0,92.0602,92.1704,92.0051,92.0419,9039.0
2020-09-23 12:55:00,100.3,100.69,100.28,100.66,21776.0,92.097,92.4551,92.0786,92.4275,21776.0
2020-09-23 13:00:00,100.66,100.66,100.32,100.32,6318.0,92.4275,92.4275,92.1153,92.1153,6318.0
2020-09-23 13:05:00,100.32,100.43,100.29,100.37,6117.0,92.1153,92.2163,92.0878,92.1612,6117.0
2020-09-23 13:10:00,100.38,100.39,100.25,100.35,5896.0,92.1704,92.1796,92.0511,92.1429,5896.0
2020-09-23 13:15:00,100.35,100.52,100.29,100.47,6640.0,92.1429,92.299,92.0878,92.2531,6640.0
2020-09-23 13:20:00,100.48,100.63,100.47,100.58,6615.0,92.2622,92.4,92.2531,92.3541,6615.0
2020-09-23 13:25:00,100.59,100.6,100.42,100.47,8400.0,92.3632,92.3724,92.2072,92.2531,8400.0
2020-09-23 13:30:00,100.47,100.59,100.44,100.53,8451.0,92.2531,92.3632,92.2255,92.3082,8451.0
2020-09-23 13:35:00,100.5,100.51,100.42,100.44,7948.0,92.2806,92.2898,92.2072,92.2255,7948.0
2020-09-23 13:40:00,100.44,100.45,100.36,100.36,6355.0,92.2255,92.2347,92.1521,92.1521,6355.0
2020-09-23 13:45:00,100.36,100.36,100.25,100.31,5676.0,92.1521,92.1521,92.0511,92.1061,5676.0
2020-09-23 13:50:00,100.31,100.35,100.12,100.24,13932.0,92.1061,92.1429,91.9317,92.0419,13932.0
2020-09-23 13:55:00,100.25,100.31,100.22,100.23,5216.0,92.0511,92.1061,92.0235,92.0327,5216.0
2020-09-23 14:00:00,100.23,100.23,100.02,100.09,7477.0,92.0327,92.0327,91.8399,91.9041,7477.0
2020-09-23 14:05:00,100.1,100.2,100.06,100.06,4456.0,91.9133,92.0051,91.8766,91.8766,4456.0
2020-09-23 14:10:00,100.06,100.25,100.01,100.25,8873.0,91.8766,92.0511,91.8307,92.0511,8873.0
2020-09-23 14:15:00,100.24,100.24,99.45,99.45,13422.0,92.0419,92.0419,91.3165,91.3165,13422.0
2020-09-23 14:20:00,99.52,99.67,99.48,99.54,13669.0,91.3808,91.5185,91.344,91.3991,13669.0
2020-09-23 14:25:00,99.52,99.65,99.3,99.36,48156.0,91.3808,91.5001,91.1787,91.2338,48156.0
2020-09-23 14:30:00,99.39,99.68,99.31,99.66,19269.0,91.2614,91.5277,91.1879,91.5093,19269.0
2020-09-23 14:35:00,99.7,99.7,99.53,99.59,16302.0,91.546,91.546,91.3899,91.445,16302.0
2020-09-23 14:40:00,99.59,99.63,99.41,99.62,18297.0,91.445,91.4818,91.2798,91.4726,18297.0
2020-09-23 14:45:00,99.63,99.66,99.46,99.56,20071.0,91.4818,91.5093,91.3257,91.4175,20071.0
2020-09-23 14:50:00,99.56,99.69,99.35,99.38,18675.0,91.4175,91.5369,91.2247,91.2522,18675.0
2020-09-23 14:55:00,99.37,99.42,99.24,99.27,14538.0,91.243,91.2889,91.1237,91.1512,14538.0
2020-09-23 15:00:00,99.32,99.47,99.07,99.08,31386.0,91.1971,91.3348,90.9676,90.9767,31386.0
2020-09-23 15:05:00,99.1,99.31,99.03,99.26,19442.0,90.9951,91.1879,90.9308,91.142,19442.0
2020-09-23 15:10:00,99.29,99.65,99.23,99.59,28437.0,91.1696,91.5001,91.1145,91.445,28437.0
2020-09-23 15:15:00,99.59,99.59,98.86,99.22,65103.0,91.445,91.445,90.7747,91.1053,65103.0
2020-09-23 15:20:00,99.18,99.37,99.08,99.22,33477.0,91.0686,91.243,90.9767,91.1053,33477.0
2020-09-23 15:25:00,99.22,99.55,99.14,99.53,25793.0,91.1053,91.4083,91.0318,91.3899,25793.0
2020-09-23 15:30:00,99.52,99.53,99.34,99.45,27358.0,91.3808,91.3899,91.2155,91.3165,27358.0
2020-09-23 15:35:00,99.45,99.48,99.11,99.24,30490.0,91.3165,91.344,91.0043,91.1237,30490.0
2020-09-23 15:40:00,99.25,99.39,99.14,99.25,19763.0,91.1328,91.2614,91.0318,91.1328,19763.0
2020-09-23 15:45:00,99.25,99.25,98.88,99.03,22323.0,91.1328,91.1328,90.7931,90.9308,22323.0
2020-09-23 15:50:00,98.95,99.01,98.79,98.86,29220.0,90.8574,90.9125,90.7105,90.7747,29220.0
2020-09-23 15:55:00,98.8,99.03,98.68,98.78,111670.0,90.7196,90.9308,90.6095,90.7013,111670.0
2020-09-24 09:30:00,98.48,98.71,98.11,98.27,23889.0,90.4258,90.637,90.0861,90.233,23889.0
2020-09-24 09:35:00,98.16,98.25,98.05,98.16,7438.0,90.132,90.2146,90.031,90.132,7438.0
2020-09-24 09:40:00,98.17,98.49,98.12,98.41,7656.0,90.1412,90.435,90.0953,90.3615,7656.0
2020-09-24 09:45:00,98.33,99.22,98.3,99.15,11783.0,90.2881,91.1053,90.2605,91.041,11783.0
2020-09-24 09:50:00,99.17,99.37,99.14,99.25,9618.0,91.0594,91.243,91.0318,91.1328,9618.0
2020-09-24 09:55:00,99.25,99.35,99.04,99.19,11290.0,91.1328,91.2247,90.94,91.0777,11290.0
2020-09-24 10:00:00,99.28,99.68,99.28,99.35,11621.0,91.1604,91.5277,91.1604,91.2247,11621.0
2020-09-24 10:05:00,99.5,99.94,99.49,99.8,10017.0,91.3624,91.7664,91.3532,91.6379,10017.0
2020-09-24 10:10:00,99.77,99.81,99.52,99.69,8139.0,91.6103,91.647,91.3808,91.5369,8139.0
2020-09-24 10:15:00,99.79,100.01,99.79,99.85,13856.0,91.6287,91.8307,91.6287,91.6838,13856.0
2020-09-24 10:20:00,99.79,99.82,99.45,99.45,8989.0,91.6287,91.6562,91.3165,91.3165,8989.0
2020-09-24 10:25:00,99.5,99.58,99.41,99.52,7600.0,91.3624,91.4359,91.2798,91.3808,7600.0
2020-09-24 10:30:00,99.52,99.52,99.17,99.24,9627.0,91.3808,91.3808,91.0594,91.1237,9627.0
2020-09-24 10:35:00,99.28,99.46,99.19,99.33,9747.0,91.1604,91.3257,91.0777,91.2063,9747.0
2020-09-24 10:40:00,99.33,99.45,99.03,99.03,9836.0,91.2063,91.3165,90.9308,90.9308,9836.0
2020-09-24 10:45:00,99.12,99.44,99.1,99.31,12152.0,91.0135,91.3073,90.9951,91.1879,12152.0
2020-09-24 10:50:00,99.31,99.51,99.23,99.44,8841.0,91.1879,91.3716,91.1145,91.3073,8841.0
2020-09-24 10:55:00,99.42,99.42,99.22,99.41,8999.0,91.2889,91.2889,91.1053,91.2798,8999.0
2020-09-24 11:00:00,99.41,99.54,99.31,99.48,9312.0,91.2798,91.3991,91.1879,91.344,9312.0
2020-09-24 11:05:00,99.48,99.56,99.4,99.43,9913.0,91.344,91.4175,91.2706,91.2981,9913.0
2020-09-24 11:10:00,99.4,99.43,99.17,99.35,8250.0,91.2706,91.2981,91.0594,91.2247,8250.0
2020-09-24 11:15:00,99.35,99.37,99.19,99.22,9603.0,91.2247,91.243,91.0777,91.1053,9603.0
2020-09-24 11:20:00,99.23,99.47,99.21,99.43,10188.0,91.1145,91.3348,91.0961,91.2981,10188.0
2020-09-24 11:25:00,99.44,99.61,99.42,99.42,6895.0,91.3073,91.4634,91.2889,91.2889,6895.0
2020-09-24 11:30:00,99.42,99.59,99.35,99.53,9218.0,91.2889,91.445,91.2247,91.3899,9218.0
2020-09-24 11:35:00,99.5,99.66,99.47,99.62,9632.0,91.3624,91.5093,91.3348,91.4726,9632.0
2020-09-24 11:40:00,99.67,99.88,99.67,99.67,8769.0,91.5185,91.7113,91.5185,91.5185,8769.0
2020-09-24 11:45:00,99.74,99.75,99.56,99.56,7647.0,91.5828,91.5919,91.4175,91.4175,7647.0
2020-09-24 11:50:00,99.59,99.76,99.59,99.69,8661.0,91.445,91.6011,91.445,91.5369,8661.0
2020-09-24 11:55:00,99.71,99.95,99.69,99.94,8907.0,91.5552,91.7756,91.5369,91.7664,8907.0
2020-09-24 12:00:00,100.0,100.02,99.89,100.02,9377.0,91.8215,91.8399,91.7205,91.8399,9377.0
2020-09-24 12:05:00,100.03,100.3,100.01,100.3,27972.0,91.849,92.097,91.8307,92.097,27972.0
2020-09-24 12:10:00,100.33,100.33,100.08,100.12,7471.0,92.1245,92.1245,91.895,91.9317,7471.0
2020-09-24 12:15:00,100.12,100.24,99.98,100.04,8888.0,91.9317,92.0419,91.8031,91.8582,8888.0
2020-09-24 12:20:00,100.06,100.12,99.93,99.96,8310.0,91.8766,91.9317,91.7572,91.7848,8310.0
2020-09-24 12:25:00,100.0,100.23,99.98,100.05,8613.0,91.8215,92.0327,91.8031,91.8674,8613.0
2020-09-24 12:30:00,100.05,100.05,99.85,99.85,9009.0,91.8674,91.8674,91.6838,91.6838,9009.0
2020-09-24 12:35:00,99.86,99.91,99.62,99.66,10343.0,91.693,91.7389,91.4726,91.5093,10343.0
2020-09-24 12:40:00,99.66,99.75,99.62,99.75,4719.0,91.5093,91.5919,91.4726,91.5919,4719.0
2020-09-24 12:45:00,99.76,99.81,99.74,99.76,8641.0,91.6011,91.647,91.5828,91.6011,8641.0
2020-09-24 12:50:00,99.78,99.81,99.7,99.8,8050.0,91.6195,91.647,91.546,91.6379,8050.0
2020-09-24 12:55:00,99.79,100.05,99.78,100.05,10488.0,91.6287,91.8674,91.6195,91.8674,10488.0
2020-09-24 13:00:00,100.05,100.26,100.04,100.26,8504.0,91.8674,92.0602,91.8582,92.0602,8504.0
2020-09-24 13:05:00,100.26,100.34,100.24,100.29,5957.0,92.0602,92.1337,92.0419,92.0878,5957.0
2020-09-24 13:10:00,100.3,100.5,100.3,100.45,8173.0,92.097,92.2806,92.097,92.2347,8173.0
2020-09-24 13:15:00,100.49,100.6,100.44,100.44,7395.0,92.2714,92.3724,92.2255,92.2255,7395.0
2020-09-24 13:20:00,100.49,100.78,100.47,100.63,8204.0,92.2714,92.5377,92.2531,92.4,8204.0
2020-09-24 13:25:00,100.62,100.67,100.53,100.63,8271.0,92.3908,92.4367,92.3082,92.4,8271.0
2020-09-24 13:30:00,100.58,100.71,100.52,100.66,8419.0,92.3541,92.4734,92.299,92.4275,8419.0
2020-09-24 13:35:00,100.65,100.65,100.48,100.52,6960.0,92.4183,92.4183,92.2622,92.299,6960.0
2020-09-24 13:40:00,100.54,100.59,100.4,100.45,12347.0,92.3173,92.3632,92.1888,92.2347,12347.0
2020-09-24 13:45:00,100.45,100.56,100.44,100.52,14605.0,92.2347,92.3357,92.2255,92.299,14605.0
2020-09-24 13:50:00,100.5,100.69,100.49,100.68,9946.0,92.2806,92.4551,92.2714,92.4459,9946.0
2020-09-24 13:55:00,100.7,100.7,100.34,100.35,10091.0,92.4643,92.4643,92.1337,92.1429,10091.0
2020-09-24 14:00:00,100.37,100.43,100.21,100.31,6620.0,92.1612,92.2163,92.0143,92.1061,6620.0
2020-09-24 14:05:00,100.33,100.39,100.27,100.36,7627.0,92.1245,92.1796,92.0694,92.1521,7627.0
2020-09-24 14:10:00,100.36,100.39,100.23,100.32,8100.0,92.1521,92.1796,92.0327,92.1153,8100.0
2020-09-24 14:15:00,100.36,100.38,99.97,99.97,68470.0,92.1521,92.1704,91.794,91.794,68470.0
2020-09-24 14:20:00,99.94,100.05,99.91,100.0,5170.0,91.7664,91.8674,91.7389,91.8215,5170.0
2020-09-24 14:25:00,99.99,100.19,99.99,100.09,10577.0,91.8123,91.996,91.8123,91.9041,10577.0
2020-09-24 14:30:00,100.12,100.24,100.09,100.15,11723.0,91.9317,92.0419,91.9041,91.9592,11723.0
2020-09-24 14:35:00,100.17,100.18,99.94,99.99,8265.0,91.9776,91.9868,91.7664,91.8123,8265.0
2020-09-24 14:40:00,99.99,100.19,99.89,100.1,5702.0,91.8123,91.996,91.7205,91.9133,5702.0
2020-09-24 14:45:00,100.09,100.13,99.84,99.84,12832.0,91.9041,91.9409,91.6746,91.6746,12832.0
2020-09-24 14:50:00,99.8,99.82,99.58,99.6,6131.0,91.6379,91.6562,91.4359,91.4542,6131.0
2020-09-24 14:55:00,99.6,99.63,99.42,99.42,8927.0,91.4542,91.4818,91.2889,91.2889,8927.0
2020-09-24 15:00:00,99.49,99.58,99.42,99.42,10751.0,91.3532,91.4359,91.2889,91.2889,10751.0
2020-09-24 15:05:00,99.43,99.59,99.39,99.53,9740.0,91.2981,91.445,91.2614,91.3899,9740.0
2020-09-24 15:10:00,99.51,99.68,99.38,99.68,11179.0,91.3716,91.5277,91.2522,91.5277,11179.0
2020-09-24 15:15:00,99.63,99.79,99.57,99.57,11351.0,91.4818,91.6287,91.4267,91.4267,11351.0
2020-09-24 15:20:00,99.56,99.58,99.12,99.25,14654.0,91.4175,91.4359,91.0135,91.1328,14654.0
2020-09-24 15:25:00,99.28,99.37,99.12,99.28,14952.0,91.1604,91.243,91.0135,91.1604,14952.0
2020-09-24 15:30:00,99.22,99.42,99.15,99.42,15427.0,91.1053,91.2889,91.041,91.2889,15427.0
2020-09-24 15:35:00,99.39,99.56,99.22,99.56,15863.0,91.2614,91.4175,91.1053,91.4175,15863.0
2020-09-24 15:40:00,99.56,99.74,99.44,99.44,17001.0,91.4175,91.5828,91.3073,91.3073,17001.0
2020-09-24 15:45:00,99.45,99.68,99.31,99.31,14570.0,91.3165,91.5277,91.1879,91.1879,14570.0
2020-09-24 15:50:00,99.28,99.67,99.28,99.67,26194.0,91.1604,91.5185,91.1604,91.5185,26194.0
2020-09-24 15:55:00,99.68,99.73,99.52,99.65,43413.0,91.5277,91.5736,91.3808,91.5001,43413.0
2020-09-25 09:30:00,98.6,99.04,98.4,98.87,25051.0,90.536,90.94,90.3524,90.7839,25051.0
2020-09-25 09:35:00,98.72,98.94,98.56,98.94,4131.0,90.6462,90.8482,90.4993,90.8482,4131.0
2020-09-25 09:40:00,98.88,99.27,98.88,99.19,3546.0,90.7931,91.1512,90.7931,91.0777,3546.0
2020-09-25 09:45:00,99.44,99.44,99.0,99.27,15891.0,91.3073,91.3073,90.9033,91.1512,15891.0
2020-09-25 09:50:00,99.27,99.63,99.21,99.42,16166.0,91.1512,91.4818,91.0961,91.2889,16166.0
2020-09-25 09:55:00,99.47,99.7,99.28,99.38,11420.0,91.3348,91.546,91.1604,91.2522,11420.0
2020-09-25 10:00:00,99.38,99.38,99.01,99.28,10172.0,91.2522,91.2522,90.9125,91.1604,10172.0
2020-09-25 10:05:00,99.29,99.42,99.18,99.34,9688.0,91.1696,91.2889,91.0686,91.2155,9688.0
2020-09-25 10:10:00,99.34,99.34,98.73,98.83,10443.0,91.2155,91.2155,90.6554,90.7472,10443.0
2020-09-25 10:15:00,98.75,99.06,98.75,99.05,10753.0,90.6737,90.9584,90.6737,90.9492,10753.0
2020-09-25 10:20:00,99.12,99.56,99.12,99.52,13052.0,91.0135,91.4175,91.0135,91.3808,13052.0
2020-09-25 10:25:00,99.52,99.66,99.48,99.54,17486.0,91.3808,91.5093,91.344,91.3991,17486.0
2020-09-25 10:30:00,99.59,99.59,99.42,99.42,10408.0,91.445,91.445,91.2889,91.2889,10408.0
2020-09-25 10:35:00,99.3,99.81,99.22,99.77,11153.0,91.1787,91.647,91.1053,91.6103,11153.0
2020-09-25 10:40:00,99.8,100.2,99.65,99.81,23946.0,91.6379,92.0051,91.5001,91.647,23946.0
2020-09-25 10:45:00,99.81,99.81,99.63,99.63,8798.0,91.647,91.647,91.4818,91.4818,8798.0
2020-09-25 10:50:00,99.64,99.94,99.56,99.94,10191.0,91.4909,91.7664,91.4175,91.7664,10191.0
2020-09-25 10:55:00,99.94,99.94,99.6,99.65,6029.0,91.7664,91.7664,91.4542,91.5001,6029.0
2020-09-25 11:00:00,99.7,99.7,99.27,99.28,12002.0,91.546,91.546,91.1512,91.1604,12002.0
2020-09-25 11:05:00,99.29,99.33,99.09,99.11,16398.0,91.1696,91.2063,90.9859,91.0043,16398.0
2020-09-25 11:10:00,99.11,99.38,99.1,99.37,10753.0,91.0043,91.2522,90.9951,91.243,10753.0
2020-09-25 11:15:00,99.4,99.61,99.39,99.59,7607.0,91.2706,91.4634,91.2614,91.445,7607.0
2020-09-25 11:20:00,99.59,99.68,99.54,99.62,7264.0,91.445,91.5277,91.3991,91.4726,7264.0
2020-09-25 11:25:00,99.64,99.66,99.48,99.58,7645.0,91.4909,91.5093,91.344,91.4359,7645.0
2020-09-25 11:30:00,99.59,99.8,99.59,99.8,18510.0,91.445,91.6379,91.445,91.6379,18510.0
2020-09-25 11:35:00,99.85,99.89,99.74,99.77,11634.0,91.6838,91.7205,91.5828,91.6103,11634.0
2020-09-25 11:40:00,99.8,99.86,99.64,99.66,17810.0,91.6379,91.693,91.4909,91.5093,17810.0
2020-09-25 11:45:00,99.71,99.72,99.35,99.35,24189.0,91.5552,91.5644,91.2247,91.2247,24189.0
2020-09-25 11:50:00,99.27,99.35,99.2,99.2,6850.0,91.1512,91.2247,91.0869,91.0869,6850.0
2020-09-25 11:55:00,99.2,99.26,99.07,99.09,10266.0,91.0869,91.142,90.9676,90.9859,10266.0
2020-09-25 12:00:00,99.06,99.16,99.06,99.12,8965.0,90.9584,91.0502,90.9584,91.0135,8965.0
2020-09-25 12:05:00,99.11,99.39,99.05,99.39,12865.0,91.0043,91.2614,90.9492,91.2614,12865.0
2020-09-25 12:10:00,99.39,99.59,99.35,99.59,6966.0,91.2614,91.445,91.2247,91.445,6966.0
2020-09-25 12:15:00,99.61,99.61,99.31,99.31,11175.0,91.4634,91.4634,91.1879,91.1879,11175.0
2020-09-25 12:20:00,99.34,99.4,99.27,99.33,8292.0,91.2155,91.2706,91.1512,91.2063,8292.0
2020-09-25 12:25:00,99.33,99.33,99.23,99.26,9912.0,91.2063,91.2063,91.1145,91.142,9912.0
2020-09-25 12:30:00,99.28,99.36,99.2,99.31,7527.0,91.1604,91.2338,91.0869,91.1879,7527.0
2020-09-25 12:35:00,99.32,99.42,99.27,99.42,6608.0,91.1971,91.2889,91.1512,91.2889,6608.0
2020-09-25 12:40:00,99.45,99.6,99.45,99.59,7714.0,91.3165,91.4542,91.3165,91.445,7714.0
2020-09-25 12:45:00,99.59,99.6,99.47,99.48,5885.0,91.445,91.4542,91.3348,91.344,5885.0
2020-09-25 12:50:00,99.49,99.75,99.48,99.73,7189.0,91.3532,91.5919,91.344,91.5736,7189.0
2020-09-25 12:55:00,99.73,99.78,99.71,99.74,3576.0,91.5736,91.6195,91.5552,91.5828,3576.0
2020-09-25 13:00:00,99.74,99.84,99.66,99.83,6985.0,91.5828,91.6746,91.5093,91.6654,6985.0
2020-09-25 13:05:00,99.83,99.95,99.79,99.83,6583.0,91.6654,91.7756,91.6287,91.6654,6583.0
2020-09-25 13:10:00,99.9,99.95,99.79,99.82,18216.0,91.7297,91.7756,91.6287,91.6562,18216.0
2020-09-25 13:15:00,99.82,99.94,99.81,99.92,7375.0,91.6562,91.7664,91.647,91.748,7375.0
2020-09-25 13:20:00,99.99,100.07,99.93,99.93,7394.0,91.8123,91.8858,91.7572,91.7572,7394.0
2020-09-25 13:25:00,99.89,99.92,99.84,99.87,3192.0,91.7205,91.748,91.6746,91.7021,3192.0
2020-09-25 13:30:00,99.89,99.99,99.85,99.92,9539.0,91.7205,91.8123,91.6838,91.748,9539.0
2020-09-25 13:35:00,99.94,100.0,99.92,99.93,8335.0,91.7664,91.8215,91.748,91.7572,8335.0
2020-09-25 13:40:00,99.95,100.09,99.95,100.09,6638.0,91.7756,91.9041,91.7756,91.9041,6638.0
2020-09-25 13:45:00,100.08,100.14,100.08,100.1,5535.0,91.895,91.9501,91.895,91.9133,5535.0
2020-09-25 13:50:00,100.11,100.24,100.1,100.16,8876.0,91.9225,92.0419,91.9133,91.9684,8876.0
2020-09-25 13:55:00,100.15,100.15,100.07,100.12,3605.0,91.9592,91.9592,91.8858,91.9317,3605.0
2020-09-25 14:00:00,100.12,100.26,100.03,100.26,8332.0,91.9317,92.0602,91.849,92.0602,8332.0
2020-09-25 14:05:00,100.29,100.36,100.24,100.24,8860.0,92.0878,92.1521,92.0419,92.0419,8860.0
2020-09-25 14:10:00,100.23,100.24,100.07,100.1,8108.0,92.0327,92.0419,91.8858,91.9133,8108.0
2020-09-25 14:15:00,100.13,100.35,100.1,100.33,7611.0,91.9409,92.1429,91.9133,92.1245,7611.0
2020-09-25 14:20:00,100.34,100.42,100.28,100.41,11732.0,92.1337,92.2072,92.0786,92.198,11732.0
2020-09-25 14:25:00,100.43,100.44,100.27,100.37,9639.0,92.2163,92.2255,92.0694,92.1612,9639.0
2020-09-25 14:30:00,100.36,100.39,100.24,100.24,7162.0,92.1521,92.1796,92.0419,92.0419,7162.0
2020-09-25 14:35:00,100.26,100.31,100.24,100.25,7101.0,92.0602,92.1061,92.0419,92.0511,7101.0
2020-09-25 14:40:00,100.24,100.34,100.22,100.28,8248.0,92.0419,92.1337,92.0235,92.0786,8248.0
2020-09-25 14:45:00,100.28,100.36,100.25,100.3,6906.0,92.0786,92.1521,92.0511,92.097,6906.0
2020-09-25 14:50:00,100.29,100.33,100.2,100.31,9333.0,92.0878,92.1245,92.0051,92.1061,9333.0
2020-09-25 14:55:00,100.32,100.46,100.23,100.44,8863.0,92.1153,92.2439,92.0327,92.2255,8863.0
2020-09-25 15:00:00,100.45,100.52,100.42,100.46,9548.0,92.2347,92.299,92.2072,92.2439,9548.0
2020-09-25 15:05:00,100.46,100.65,100.46,100.65,9654.0,92.2439,92.4183,92.2439,92.4183,9654.0
2020-09-25 15:10:00,100.65,100.73,100.49,100.52,12491.0,92.4183,92.4918,92.2714,92.299,12491.0
2020-09-25 15:15:00,100.54,100.73,100.54,100.73,9125.0,92.3173,92.4918,92.3173,92.4918,9125.0
2020-09-25 15:20:00,100.73,100.75,100.54,100.55,15310.0,92.4918,92.5102,92.3173,92.3265,15310.0
2020-09-25 15:25:00,100.54,100.62,100.42,100.61,14938.0,92.3173,92.3908,92.2072,92.3816,14938.0
2020-09-25 15:30:00,100.61,100.61,100.22,100.24,15297.0,92.3816,92.3816,92.0235,92.0419,15297.0
2020-09-25 15:35:00,100.25,100.3,100.12,100.15,14049.0,92.0511,92.097,91.9317,91.9592,14049.0
2020-09-25 15:40:00,100.11,100.14,100.03,100.1,10711.0,91.9225,91.9501,91.849,91.9133,10711.0
2020-09-25 15:45:00,100.1,100.12,99.96,100.05,11752.0,91.9133,91.9317,91.7848,91.8674,11752.0
2020-09-25 15:50:00,100.06,100.08,99.77,99.89,24121.0,91.8766,91.895,91.6103,91.7205,24121.0
2020-09-25 15:55:00,99.92,100.09,99.87,99.95,64671.0,91.748,91.9041,91.7021,91.7756,64671.0
2020-09-28 09:30:00,101.53,102.3,101.2,101.81,32318.0,93.2264,93.9334,92.9234,93.4835,32318.0
2020-09-28 09:35:00,102.05,102.4,101.8,102.07,13303.0,93.7038,94.0252,93.4743,93.7222,13303.0
2020-09-28 09:40:00,102.06,102.52,102.06,102.29,19044.0,93.713,94.1354,93.713,93.9242,19044.0
2020-09-28 09:45:00,102.3,102.49,102.18,102.47,13575.0,93.9334,94.1079,93.8232,94.0895,13575.0
2020-09-28 09:50:00,102.35,102.35,102.01,102.01,9704.0,93.9793,93.9793,93.6671,93.6671,9704.0
2020-09-28 09:55:00,102.08,102.48,102.04,102.42,8334.0,93.7314,94.0987,93.6947,94.0436,8334.0
2020-09-28 10:00:00,102.42,102.6,102.37,102.43,8230.0,94.0436,94.2089,93.9977,94.0528,8230.0
2020-09-28 10:05:00,102.44,102.54,102.22,102.35,12138.0,94.0619,94.1538,93.8599,93.9793,12138.0
2020-09-28 10:10:00,102.4,102.56,102.4,102.52,14345.0,94.0252,94.1721,94.0252,94.1354,14345.0
2020-09-28 10:15:00,102.6,103.12,102.58,103.06,15721.0,94.2089,94.6863,94.1905,94.6312,15721.0
2020-09-28 10:20:00,103.1,103.43,103.1,103.4,10971.0,94.668,94.971,94.668,94.9434,10971.0
2020-09-28 10:25:00,103.39,103.5,103.17,103.17,6859.0,94.9342,95.0353,94.7322,94.7322,6859.0
2020-09-28 10:30:00,103.17,103.44,103.15,103.4,6935.0,94.7322,94.9802,94.7139,94.9434,6935.0
2020-09-28 10:35:00,103.42,103.48,103.13,103.2,9570.0,94.9618,95.0169,94.6955,94.7598,9570.0
2020-09-28 10:40:00,103.25,103.47,103.22,103.47,18721.0,94.8057,95.0077,94.7782,95.0077,18721.0
2020-09-28 10:45:00,103.43,103.46,103.23,103.24,6413.0,94.971,94.9985,94.7873,94.7965,6413.0
2020-09-28 10:50:00,103.25,103.29,103.01,103.11,8505.0,94.8057,94.8424,94.5853,94.6771,8505.0
2020-09-28 10:55:00,103.08,103.2,103.02,103.17,7363.0,94.6496,94.7598,94.5945,94.7322,7363.0
2020-09-28 11:00:00,103.23,103.26,103.02,103.02,7387.0,94.7873,94.8149,94.5945,94.5945,7387.0
2020-09-28 11:05:00,103.04,103.22,103.02,103.18,7944.0,94.6129,94.7782,94.5945,94.7414,7944.0
2020-09-28 11:10:00,103.17,103.2,103.06,103.19,8082.0,94.7322,94.7598,94.6312,94.7506,8082.0
2020-09-28 11:15:00,103.21,103.25,103.15,103.25,7669.0,94.769,94.8057,94.7139,94.8057,7669.0
2020-09-28 11:20:00,103.18,103.25,103.08,103.25,7079.0,94.7414,94.8057,94.6496,94.8057,7079.0
2020-09-28 11:25:00,103.25,103.27,103.03,103.11,9127.0,94.8057,94.8241,94.6037,94.6771,9127.0
2020-09-28 11:30:00,103.11,103.33,103.11,103.23,6730.0,94.6771,94.8792,94.6771,94.7873,6730.0
2020-09-28 11:35:00,103.24,103.38,103.23,103.38,4996.0,94.7965,94.9251,94.7873,94.9251,4996.0
2020-09-28 11:40:00,103.36,103.36,103.17,103.33,7775.0,94.9067,94.9067,94.7322,94.8792,7775.0
2020-09-28 11:45:00,103.35,103.37,103.21,103.29,6660.0,94.8975,94.9159,94.769,94.8424,6660.0
2020-09-28 11:50:00,103.29,103.32,103.19,103.31,6751.0,94.8424,94.87,94.7506,94.8608,6751.0
2020-09-28 11:55:00,103.31,103.34,103.14,103.28,11542.0,94.8608,94.8883,94.7047,94.8332,11542.0
2020-09-28 12:00:00,103.25,103.25,103.11,103.22,7080.0,94.8057,94.8057,94.6771,94.7782,7080.0
2020-09-28 12:05:00,103.25,103.4,103.23,103.34,6467.0,94.8057,94.9434,94.7873,94.8883,6467.0
2020-09-28 12:10:00,103.36,103.47,103.32,103.47,7898.0,94.9067,95.0077,94.87,95.0077,7898.0
2020-09-28 12:15:00,103.49,103.52,103.26,103.31,8732.0,95.0261,95.0536,94.8149,94.8608,8732.0
2020-09-28 12:20:00,103.31,103.32,103.22,103.23,13252.0,94.8608,94.87,94.7782,94.7873,13252.0
2020-09-28 12:25:00,103.23,103.26,103.13,103.22,6630.0,94.7873,94.8149,94.6955,94.7782,6630.0
2020-09-28 12:30:00,103.25,103.29,103.15,103.26,7808.0,94.8057,94.8424,94.7139,94.8149,7808.0
2020-09-28 12:35:00,103.29,103.4,103.29,103.34,8426.0,94.8424,94.9434,94.8424,94.8883,8426.0
2020-09-28 12:40:00,103.36,103.4,103.06,103.06,26406.0,94.9067,94.9434,94.6312,94.6312,26406.0
2020-09-28 12:45:00,103.06,103.13,102.98,103.01,10083.0,94.6312,94.6955,94.5578,94.5853,10083.0
2020-09-28 12:50:00,103.01,103.05,102.97,103.0,11423.0,94.5853,94.6221,94.5486,94.5761,11423.0
2020-09-28 12:55:00,102.99,103.04,102.92,102.95,10276.0,94.567,94.6129,94.5027,94.5302,10276.0
2020-09-28 13:00:00,102.94,102.99,102.9,102.99,5371.0,94.5211,94.567,94.4843,94.567,5371.0
2020-09-28 13:05:00,102.99,103.0,102.71,102.71,7611.0,94.567,94.5761,94.3099,94.3099,7611.0
2020-09-28 13:10:00,102.75,102.75,102.69,102.75,7626.0,94.3466,94.3466,94.2915,94.3466,7626.0
2020-09-28 13:15:00,102.75,102.77,102.6,102.61,8778.0,94.3466,94.365,94.2089,94.218,8778.0
2020-09-28 13:20:00,102.61,102.63,102.49,102.54,6339.0,94.218,94.2364,94.1079,94.1538,6339.0
2020-09-28 13:25:00,102.52,102.55,102.4,102.4,6600.0,94.1354,94.1629,94.0252,94.0252,6600.0
2020-09-28 13:30:00,102.43,102.56,102.4,102.41,9700.0,94.0528,94.1721,94.0252,94.0344,9700.0
2020-09-28 13:35:00,102.42,102.44,102.32,102.37,9247.0,94.0436,94.0619,93.9518,93.9977,9247.0
2020-09-28 13:40:00,102.36,102.47,102.28,102.32,21074.0,93.9885,94.0895,93.915,93.9518,21074.0
2020-09-28 13:45:00,102.33,102.51,102.29,102.48,28956.0,93.9609,94.1262,93.9242,94.0987,28956.0
2020-09-28 13:50:00,102.53,102.6,102.49,102.59,11029.0,94.1446,94.2089,94.1079,94.1997,11029.0
2020-09-28 13:55:00,102.6,102.62,102.48,102.52,16960.0,94.2089,94.2272,94.0987,94.1354,16960.0
2020-09-28 14:00:00,102.53,102.64,102.43,102.64,11899.0,94.1446,94.2456,94.0528,94.2456,11899.0
2020-09-28 14:05:00,102.64,102.8,102.64,102.72,9626.0,94.2456,94.3925,94.2456,94.319,9626.0
2020-09-28 14:10:00,102.72,102.84,102.67,102.82,9853.0,94.319,94.4292,94.2731,94.4109,9853.0
2020-09-28 14:15:00,102.82,102.85,102.78,102.81,18974.0,94.4109,94.4384,94.3741,94.4017,18974.0
2020-09-28 14:20:00,102.79,102.8,102.63,102.7,9699.0,94.3833,94.3925,94.2364,94.3007,9699.0
2020-09-28 14:25:00,102.69,102.81,102.66,102.79,8623.0,94.2915,94.4017,94.264,94.3833,8623.0
2020-09-28 14:30:00,102.79,102.92,102.78,102.9,10630.0,94.3833,94.5027,94.3741,94.4843,10630.0
2020-09-28 14:35:00,102.89,102.94,102.81,102.93,7524.0,94.4751,94.5211,94.4017,94.5119,7524.0
2020-09-28 14:40:00,102.93,102.95,102.79,102.89,10350.0,94.5119,94.5302,94.3833,94.4751,10350.0
2020-09-28 14:45:00,102.87,102.93,102.82,102.82,10219.0,94.4568,94.5119,94.4109,94.4109,10219.0
2020-09-28 14:50:00,102.84,102.87,102.8,102.83,7087.0,94.4292,94.4568,94.3925,94.42,7087.0
2020-09-28 14:55:00,102.83,102.87,102.77,102.79,8275.0,94.42,94.4568,94.365,94.3833,8275.0
2020-09-28 15:00:00,102.78,102.79,102.63,102.68,12469.0,94.3741,94.3833,94.2364,94.2823,12469.0
2020-09-28 15:05:00,102.68,102.76,102.59,102.59,13187.0,94.2823,94.3558,94.1997,94.1997,13187.0
2020-09-28 15:10:00,102.6,102.67,102.57,102.65,12157.0,94.2089,94.2731,94.1813,94.2548,12157.0
2020-09-28 15:15:00,102.65,102.77,102.56,102.65,15368.0,94.2548,94.365,94.1721,94.2548,15368.0
2020-09-28 15:20:00,102.67,102.72,102.59,102.59,15694.0,94.2731,94.319,94.1997,94.1997,15694.0
2020-09-28 15:25:00,102.61,102.7,102.6,102.67,16387.0,94.218,94.3007,94.2089,94.2731,16387.0
2020-09-28 15:30:00,102.67,102.67,102.41,102.45,21082.0,94.2731,94.2731,94.0344,94.0711,21082.0
2020-09-28 15:35:00,102.46,102.48,102.38,102.46,23072.0,94.0803,94.0987,94.0069,94.0803,23072.0
2020-09-28 15:40:00,102.47,102.57,102.39,102.54,21700.0,94.0895,94.1813,94.016,94.1538,21700.0
2020-09-28 15:45:00,102.52,102.53,102.27,102.28,28403.0,94.1354,94.1446,93.9058,93.915,28403.0
2020-09-28 15:50:00,102.27,102.35,102.17,102.26,32410.0,93.9058,93.9793,93.814,93.8967,32410.0
2020-09-28 15:55:00,102.26,102.38,102.11,102.38,64465.0,93.8967,94.0069,93.7589,94.0069,64465.0
2020-09-29 09:30:00,102.49,102.49,101.98,102.26,21988.0,94.1079,94.1079,93.6396,93.8967,21988.0
2020-09-29 09:35:00,102.2,102.22,101.97,101.97,2786.0,93.8416,93.8599,93.6304,93.6304,2786.0
2020-09-29 09:40:00,102.01,102.15,101.82,101.92,7168.0,93.6671,93.7957,93.4927,93.5845,7168.0
2020-09-29 09:45:00,101.99,102.29,101.96,102.25,6304.0,93.6487,93.9242,93.6212,93.8875,6304.0
2020-09-29 09:50:00,102.22,102.29,101.96,102.16,6129.0,93.8599,93.9242,93.6212,93.8048,6129.0
2020-09-29 09:55:00,102.22,102.32,102.01,102.04,7436.0,93.8599,93.9518,93.6671,93.6947,7436.0
2020-09-29 10:00:00,102.02,102.33,102.0,102.33,8240.0,93.6763,93.9609,93.6579,93.9609,8240.0
2020-09-29 10:05:00,102.33,102.34,102.04,102.15,6716.0,93.9609,93.9701,93.6947,93.7957,6716.0
2020-09-29 10:10:00,102.15,102.35,102.07,102.31,18062.0,93.7957,93.9793,93.7222,93.9426,18062.0
2020-09-29 10:15:00,102.32,102.42,102.2,102.25,7861.0,93.9518,94.0436,93.8416,93.8875,7861.0
2020-09-29 10:20:00,102.28,102.37,102.2,102.33,13506.0,93.915,93.9977,93.8416,93.9609,13506.0
2020-09-29 10:25:00,102.35,102.47,102.31,102.32,10850.0,93.9793,94.0895,93.9426,93.9518,10850.0
2020-09-29 10:30:00,102.32,102.36,101.91,101.92,10617.0,93.9518,93.9885,93.5753,93.5845,10617.0
2020-09-29 10:35:00,101.91,101.91,101.63,101.7,13000.0,93.5753,93.5753,93.3182,93.3825,13000.0
2020-09-29 10:40:00,101.7,101.7,101.45,101.62,7714.0,93.3825,93.3825,93.1529,93.309,7714.0
2020-09-29 10:45:00,101.47,101.61,101.39,101.58,9229.0,93.1713,93.2998,93.0978,93.2723,9229.0
2020-09-29 10:50:00,101.58,101.66,101.47,101.54,6152.0,93.2723,93.3457,93.1713,93.2356,6152.0
2020-09-29 10:55:00,101.53,101.54,101.28,101.28,8999.0,93.2264,93.2356,92.9968,92.9968,8999.0
2020-09-29 11:00:00,101.25,101.25,101.08,101.11,5892.0,92.9693,92.9693,92.8132,92.8407,5892.0
2020-09-29 11:05:00,101.09,101.17,100.94,100.94,5714.0,92.8224,92.8958,92.6846,92.6846,5714.0
2020-09-29 11:10:00,100.93,101.03,100.87,100.87,5620.0,92.6754,92.7673,92.6203,92.6203,5620.0
2020-09-29 11:15:00,100.89,101.11,100.88,101.11,1851.0,92.6387,92.8407,92.6295,92.8407,1851.0
2020-09-29 11:20:00,101.15,101.29,101.13,101.25,4698.0,92.8774,93.006,92.8591,92.9693,4698.0
2020-09-29 11:25:00,101.23,101.42,101.23,101.41,8027.0,92.9509,93.1254,92.9509,93.1162,8027.0
2020-09-29 11:30:00,101.4,101.51,101.34,101.49,5885.0,93.107,93.208,93.0519,93.1896,5885.0
2020-09-29 11:35:00,101.49,101.61,101.46,101.57,13137.0,93.1896,93.2998,93.1621,93.2631,13137.0
2020-09-29 11:40:00,101.58,101.58,101.11,101.2,20152.0,93.2723,93.2723,92.8407,92.9234,20152.0
2020-09-29 11:45:00,101.18,101.23,101.13,101.2,10789.0,92.905,92.9509,92.8591,92.9234,10789.0
2020-09-29 11:50:00,101.22,101.31,101.15,101.26,9566.0,92.9417,93.0244,92.8774,92.9785,9566.0
2020-09-29 11:55:00,101.28,101.36,101.18,101.21,9975.0,92.9968,93.0703,92.905,92.9325,9975.0
2020-09-29 12:00:00,101.19,101.26,101.09,101.09,13369.0,92.9142,92.9785,92.8224,92.8224,13369.0
2020-09-29 12:05:00,101.11,101.13,100.99,101.09,8930.0,92.8407,92.8591,92.7305,92.8224,8930.0
2020-09-29 12:10:00,101.09,101.17,101.03,101.16,8452.0,92.8224,92.8958,92.7673,92.8866,8452.0
2020-09-29 12:15:00,101.17,101.29,101.17,101.22,6449.0,92.8958,93.006,92.8958,92.9417,6449.0
2020-09-29 12:20:00,101.22,101.27,101.15,101.18,8191.0,92.9417,92.9876,92.8774,92.905,8191.0
2020-09-29 12:25:00,101.2,101.4,101.2,101.37,5140.0,92.9234,93.107,92.9234,93.0795,5140.0
2020-09-29 12:30:00,101.36,101.36,101.27,101.33,3137.0,93.0703,93.0703,92.9876,93.0427,3137.0
2020-09-29 12:35:00,101.32,101.38,101.27,101.28,2869.0,93.0335,93.0886,92.9876,92.9968,2869.0
2020-09-29 12:40:00,101.26,101.27,101.17,101.23,5276.0,92.9785,92.9876,92.8958,92.9509,5276.0
2020-09-29 12:45:00,101.23,101.36,101.22,101.33,7657.0,92.9509,93.0703,92.9417,93.0427,7657.0
2020-09-29 12:50:00,101.33,101.42,101.32,101.38,6502.0,93.0427,93.1254,93.0335,93.0886,6502.0
2020-09-29 12:55:00,101.39,101.42,101.33,101.35,4284.0,93.0978,93.1254,93.0427,93.0611,4284.0
2020-09-29 13:00:00,101.39,101.39,101.33,101.35,5559.0,93.0978,93.0978,93.0427,93.0611,5559.0
2020-09-29 13:05:00,101.33,101.34,101.15,101.18,7030.0,93.0427,93.0519,92.8774,92.905,7030.0
2020-09-29 13:10:00,101.2,101.28,101.16,101.17,11810.0,92.9234,92.9968,92.8866,92.8958,11810.0
2020-09-29 13:15:00,101.2,101.39,101.16,101.39,4477.0,92.9234,93.0978,92.8866,93.0978,4477.0
2020-09-29 13:20:00,101.38,101.48,101.37,101.45,3570.0,93.0886,93.1805,93.0795,93.1529,3570.0
2020-09-29 13:25:00,101.47,101.57,101.42,101.55,4483.0,93.1713,93.2631,93.1254,93.2447,4483.0
2020-09-29 13:30:00,101.54,101.59,101.49,101.54,2620.0,93.2356,93.2815,93.1896,93.2356,2620.0
2020-09-29 13:35:00,101.54,101.54,101.44,101.48,2735.0,93.2356,93.2356,93.1437,93.1805,2735.0
2020-09-29 13:40:00,101.48,101.48,101.42,101.45,3430.0,93.1805,93.1805,93.1254,93.1529,3430.0
2020-09-29 13:45:00,101.5,101.53,101.46,101.51,3028.0,93.1988,93.2264,93.1621,93.208,3028.0
2020-09-29 13:50:00,101.55,101.79,101.51,101.72,8207.0,93.2447,93.4651,93.208,93.4008,8207.0
2020-09-29 13:55:00,101.74,101.74,101.66,101.7,4829.0,93.4192,93.4192,93.3457,93.3825,4829.0
2020-09-29 14:00:00,101.7,101.83,101.67,101.83,9158.0,93.3825,93.5018,93.3549,93.5018,9158.0
2020-09-29 14:05:00,101.83,101.83,101.69,101.79,4123.0,93.5018,93.5018,93.3733,93.4651,4123.0
2020-09-29 14:10:00,101.78,101.8,101.56,101.6,10210.0,93.4559,93.4743,93.2539,93.2906,10210.0
2020-09-29 14:15:00,101.64,101.83,101.62,101.83,5792.0,93.3274,93.5018,93.309,93.5018,5792.0
2020-09-29 14:20:00,101.78,101.78,101.7,101.76,4794.0,93.4559,93.4559,93.3825,93.4376,4794.0
2020-09-29 14:25:00,101.77,102.0,101.76,101.97,6897.0,93.4467,93.6579,93.4376,93.6304,6897.0
2020-09-29 14:30:00,101.97,102.09,101.94,102.0,4554.0,93.6304,93.7406,93.6028,93.6579,4554.0
2020-09-29 14:35:00,102.01,102.01,101.86,101.93,7930.0,93.6671,93.6671,93.5294,93.5937,7930.0
2020-09-29 14:40:00,101.95,101.95,101.79,101.87,4837.0,93.612,93.612,93.4651,93.5386,4837.0
2020-09-29 14:45:00,101.87,101.87,101.72,101.74,5341.0,93.5386,93.5386,93.4008,93.4192,5341.0
2020-09-29 14:50:00,101.77,101.8,101.64,101.71,5190.0,93.4467,93.4743,93.3274,93.3916,5190.0
2020-09-29 14:55:00,101.72,101.74,101.62,101.62,6118.0,93.4008,93.4192,93.309,93.309,6118.0
2020-09-29 15:00:00,101.64,101.74,101.61,101.71,6172.0,93.3274,93.4192,93.2998,93.3916,6172.0
2020-09-29 15:05:00,101.72,101.72,101.62,101.62,5265.0,93.4008,93.4008,93.309,93.309,5265.0
2020-09-29 15:10:00,101.64,101.66,101.55,101.61,6050.0,93.3274,93.3457,93.2447,93.2998,6050.0
2020-09-29 15:15:00,101.61,101.82,101.57,101.79,7368.0,93.2998,93.4927,93.2631,93.4651,7368.0
2020-09-29 15:20:00,101.72,101.72,101.55,101.61,6398.0,93.4008,93.4008,93.2447,93.2998,6398.0
2020-09-29 15:25:00,101.61,101.66,101.51,101.62,9356.0,93.2998,93.3457,93.208,93.309,9356.0
2020-09-29 15:30:00,101.6,101.68,101.54,101.66,12857.0,93.2906,93.3641,93.2356,93.3457,12857.0
2020-09-29 15:35:00,101.64,101.64,101.51,101.54,12921.0,93.3274,93.3274,93.208,93.2356,12921.0
2020-09-29 15:40:00,101.54,101.54,101.45,101.48,17214.0,93.2356,93.2356,93.1529,93.1805,17214.0
2020-09-29 15:45:00,101.5,101.63,101.47,101.6,16312.0,93.1988,93.3182,93.1713,93.2906,16312.0
2020-09-29 15:50:00,101.61,101.61,101.35,101.4,29791.0,93.2998,93.2998,93.0611,93.107,29791.0
2020-09-29 15:55:00,101.39,101.41,101.16,101.2,63988.0,93.0978,93.1162,92.8866,92.9234,63988.0
2020-09-30 09:30:00,101.71,102.33,101.45,102.15,30338.0,93.3916,93.9609,93.1529,93.7957,30338.0
2020-09-30 09:35:00,102.28,102.28,102.08,102.22,3508.0,93.915,93.915,93.7314,93.8599,3508.0
2020-09-30 09:40:00,102.16,102.2,102.02,102.14,3134.0,93.8048,93.8416,93.6763,93.7865,3134.0
2020-09-30 09:45:00,102.19,102.54,102.05,102.37,7157.0,93.8324,94.1538,93.7038,93.9977,7157.0
2020-09-30 09:50:00,102.36,102.54,102.29,102.52,8942.0,93.9885,94.1538,93.9242,94.1354,8942.0
2020-09-30 09:55:00,102.53,102.74,102.52,102.56,6605.0,94.1446,94.3374,94.1354,94.1721,6605.0
2020-09-30 10:00:00,102.54,103.05,102.5,103.04,5444.0,94.1538,94.6221,94.117,94.6129,5444.0
2020-09-30 10:05:00,103.09,103.27,103.07,103.13,7664.0,94.6588,94.8241,94.6404,94.6955,7664.0
2020-09-30 10:10:00,103.2,103.25,102.97,103.25,7819.0,94.7598,94.8057,94.5486,94.8057,7819.0
2020-09-30 10:15:00,103.27,103.4,103.17,103.17,4570.0,94.8241,94.9434,94.7322,94.7322,4570.0
2020-09-30 10:20:00,103.21,103.24,103.01,103.08,4772.0,94.769,94.7965,94.5853,94.6496,4772.0
2020-09-30 10:25:00,103.03,103.04,102.8,102.99,1637.0,94.6037,94.6129,94.3925,94.567,1637.0
2020-09-30 10:30:00,103.07,103.09,102.84,102.87,8185.0,94.6404,94.6588,94.4292,94.4568,8185.0
2020-09-30 10:35:00,102.87,103.29,102.86,103.29,5632.0,94.4568,94.8424,94.4476,94.8424,5632.0
2020-09-30 10:40:00,103.37,103.47,103.25,103.44,18445.0,94.9159,95.0077,94.8057,94.9802,18445.0
2020-09-30 10:45:00,103.47,103.65,103.4,103.53,7704.0,95.0077,95.173,94.9434,95.0628,7704.0
2020-09-30 10:50:00,103.55,103.57,103.46,103.53,2941.0,95.0812,95.0995,94.9985,95.0628,2941.0
2020-09-30 10:55:00,103.56,103.59,103.33,103.33,3610.0,95.0903,95.1179,94.8792,94.8792,3610.0
2020-09-30 11:00:00,103.29,103.29,103.02,103.03,3920.0,94.8424,94.8424,94.5945,94.6037,3920.0
2020-09-30 11:05:00,103.02,103.22,103.02,103.03,4851.0,94.5945,94.7782,94.5945,94.6037,4851.0
2020-09-30 11:10:00,103.06,103.11,102.98,103.04,5671.0,94.6312,94.6771,94.5578,94.6129,5671.0
2020-09-30 11:15:00,103.06,103.26,103.03,103.26,10584.0,94.6312,94.8149,94.6037,94.8149,10584.0
2020-09-30 11:20:00,103.24,103.27,102.98,103.02,6462.0,94.7965,94.8241,94.5578,94.5945,6462.0
2020-09-30 11:25:00,103.0,103.21,102.98,102.99,7085.0,94.5761,94.769,94.5578,94.567,7085.0
2020-09-30 11:30:00,102.91,102.91,102.65,102.65,5477.0,94.4935,94.4935,94.2548,94.2548,5477.0
2020-09-30 11:35:00,102.68,102.75,102.48,102.53,9021.0,94.2823,94.3466,94.0987,94.1446,9021.0
2020-09-30 11:40:00,102.54,102.57,102.47,102.5,10972.0,94.1538,94.1813,94.0895,94.117,10972.0
2020-09-30 11:45:00,102.52,102.58,102.5,102.56,6309.0,94.1354,94.1905,94.117,94.1721,6309.0
2020-09-30 11:50:00,102.58,102.6,102.47,102.52,6811.0,94.1905,94.2089,94.0895,94.1354,6811.0
2020-09-30 11:55:00,102.52,102.6,102.48,102.5,8331.0,94.1354,94.2089,94.0987,94.117,8331.0
2020-09-30 12:00:00,102.51,102.67,102.48,102.54,8470.0,94.1262,94.2731,94.0987,94.1538,8470.0
2020-09-30 12:05:00,102.5,102.52,102.34,102.38,6665.0,94.117,94.1354,93.9701,94.0069,6665.0
2020-09-30 12:10:00,102.4,102.65,102.39,102.65,9894.0,94.0252,94.2548,94.016,94.2548,9894.0
2020-09-30 12:15:00,102.68,102.79,102.68,102.74,13983.0,94.2823,94.3833,94.2823,94.3374,13983.0
2020-09-30 12:20:00,102.75,102.96,102.74,102.91,8620.0,94.3466,94.5394,94.3374,94.4935,8620.0
2020-09-30 12:25:00,102.92,102.95,102.84,102.94,9622.0,94.5027,94.5302,94.4292,94.5211,9622.0
2020-09-30 12:30:00,102.91,102.92,102.74,102.76,2665.0,94.4935,94.5027,94.3374,94.3558,2665.0
2020-09-30 12:35:00,102.78,102.81,102.75,102.8,1604.0,94.3741,94.4017,94.3466,94.3925,1604.0
2020-09-30 12:40:00,102.77,102.85,102.73,102.8,1946.0,94.365,94.4384,94.3282,94.3925,1946.0
2020-09-30 12:45:00,102.75,102.76,102.68,102.73,3597.0,94.3466,94.3558,94.2823,94.3282,3597.0
2020-09-30 12:50:00,102.74,102.82,102.74,102.74,2568.0,94.3374,94.4109,94.3374,94.3374,2568.0
2020-09-30 12:55:00,102.73,102.87,102.69,102.69,5698.0,94.3282,94.4568,94.2915,94.2915,5698.0
2020-09-30 13:00:00,102.68,102.69,102.59,102.61,9134.0,94.2823,94.2915,94.1997,94.218,9134.0
2020-09-30 13:05:00,102.59,102.74,102.58,102.68,7313.0,94.1997,94.3374,94.1905,94.2823,7313.0
2020-09-30 13:10:00,102.74,102.75,102.68,102.73,9488.0,94.3374,94.3466,94.2823,94.3282,9488.0
2020-09-30 13:15:00,102.74,102.81,102.7,102.73,14487.0,94.3374,94.4017,94.3007,94.3282,14487.0
2020-09-30 13:20:00,102.75,102.81,102.73,102.8,5881.0,94.3466,94.4017,94.3282,94.3925,5881.0
2020-09-30 13:25:00,102.81,102.85,102.71,102.71,6410.0,94.4017,94.4384,94.3099,94.3099,6410.0
2020-09-30 13:30:00,102.71,102.9,102.69,102.9,6135.0,94.3099,94.4843,94.2915,94.4843,6135.0
2020-09-30 13:35:00,102.89,102.97,102.85,102.93,6535.0,94.4751,94.5486,94.4384,94.5119,6535.0
2020-09-30 13:40:00,102.95,102.99,102.9,102.95,5489.0,94.5302,94.567,94.4843,94.5302,5489.0
2020-09-30 13:45:00,102.95,102.97,102.88,102.97,4240.0,94.5302,94.5486,94.466,94.5486,4240.0
2020-09-30 13:50:00,102.95,102.98,102.87,102.88,4281.0,94.5302,94.5578,94.4568,94.466,4281.0
2020-09-30 13:55:00,102.85,102.87,102.76,102.84,5512.0,94.4384,94.4568,94.3558,94.4292,5512.0
2020-09-30 14:00:00,102.83,102.83,102.73,102.81,10446.0,94.42,94.42,94.3282,94.4017,10446.0
2020-09-30 14:05:00,102.81,102.99,102.8,102.99,2161.0,94.4017,94.567,94.3925,94.567,2161.0
2020-09-30 14:10:00,102.98,103.06,102.92,103.03,7907.0,94.5578,94.6312,94.5027,94.6037,7907.0
2020-09-30 14:15:00,103.03,103.29,103.03,103.19,12275.0,94.6037,94.8424,94.6037,94.7506,12275.0
2020-09-30 14:20:00,103.2,103.3,102.66,102.78,17072.0,94.7598,94.8516,94.264,94.3741,17072.0
2020-09-30 14:25:00,102.79,102.79,102.49,102.5,24236.0,94.3833,94.3833,94.1079,94.117,24236.0
2020-09-30 14:30:00,102.5,102.62,102.32,102.45,17321.0,94.117,94.2272,93.9518,94.0711,17321.0
2020-09-30 14:35:00,102.45,102.51,102.19,102.19,14570.0,94.0711,94.1262,93.8324,93.8324,14570.0
2020-09-30 14:40:00,102.23,102.29,101.86,101.97,12744.0,93.8691,93.9242,93.5294,93.6304,12744.0
2020-09-30 14:45:00,101.93,101.96,101.52,101.58,6463.0,93.5937,93.6212,93.2172,93.2723,6463.0
2020-09-30 14:50:00,101.53,101.76,101.52,101.69,6249.0,93.2264,93.4376,93.2172,93.3733,6249.0
2020-09-30 14:55:00,101.64,102.19,101.64,102.18,9300.0,93.3274,93.8324,93.3274,93.8232,9300.0
2020-09-30 15:00:00,102.19,102.23,101.93,101.97,10447.0,93.8324,93.8691,93.5937,93.6304,10447.0
2020-09-30 15:05:00,102.08,102.16,101.93,102.02,5115.0,93.7314,93.8048,93.5937,93.6763,5115.0
2020-09-30 15:10:00,102.0,102.03,101.38,101.41,10888.0,93.6579,93.6855,93.0886,93.1162,10888.0
2020-09-30 15:15:00,101.36,101.44,101.1,101.17,9110.0,93.0703,93.1437,92.8315,92.8958,9110.0
2020-09-30 15:20:00,101.16,101.36,100.95,101.36,12777.0,92.8866,93.0703,92.6938,93.0703,12777.0
2020-09-30 15:25:00,101.34,101.72,101.28,101.6,29556.0,93.0519,93.4008,92.9968,93.2906,29556.0
2020-09-30 15:30:00,101.6,101.67,101.48,101.67,26398.0,93.2906,93.3549,93.1805,93.3549,26398.0
2020-09-30 15:35:00,101.69,101.85,101.57,101.7,9085.0,93.3733,93.5202,93.2631,93.3825,9085.0
2020-09-30 15:40:00,101.65,101.89,101.57,101.85,50279.0,93.3366,93.5569,93.2631,93.5202,50279.0
2020-09-30 15:45:00,101.84,102.13,101.77,102.1,17279.0,93.511,93.7773,93.4467,93.7498,17279.0
2020-09-30 15:50:00,102.12,102.41,102.05,102.25,29866.0,93.7681,94.0344,93.7038,93.8875,29866.0
2020-09-30 15:55:00,102.25,102.46,102.02,102.03,150525.0,93.8875,94.0803,93.6763,93.6855,150525.0
2020-10-01 09:30:00,102.71,103.21,102.5,102.89,33373.0,94.3099,94.769,94.117,94.4751,33373.0
2020-10-01 09:35:00,102.91,102.95,102.51,102.56,7085.0,94.4935,94.5302,94.1262,94.1721,7085.0
2020-10-01 09:40:00,102.71,102.93,102.34,102.34,4566.0,94.3099,94.5119,93.9701,93.9701,4566.0
2020-10-01 09:45:00,102.33,102.34,101.96,102.07,27753.0,93.9609,93.9701,93.6212,93.7222,27753.0
2020-10-01 09:50:00,102.03,102.15,101.82,101.88,15165.0,93.6855,93.7957,93.4927,93.5477,15165.0
2020-10-01 09:55:00,101.84,101.97,101.53,101.53,4930.0,93.511,93.6304,93.2264,93.2264,4930.0
2020-10-01 10:00:00,101.52,101.67,101.26,101.27,15989.0,93.2172,93.3549,92.9785,92.9876,15989.0
2020-10-01 10:05:00,101.27,101.32,101.07,101.24,25589.0,92.9876,93.0335,92.804,92.9601,25589.0
2020-10-01 10:10:00,101.2,101.44,101.18,101.33,20623.0,92.9234,93.1437,92.905,93.0427,20623.0
2020-10-01 10:15:00,101.41,101.67,101.2,101.39,12601.0,93.1162,93.3549,92.9234,93.0978,12601.0
2020-10-01 10:20:00,101.52,101.71,101.39,101.63,11718.0,93.2172,93.3916,93.0978,93.3182,11718.0
2020-10-01 10:25:00,101.61,101.61,101.3,101.53,11079.0,93.2998,93.2998,93.0152,93.2264,11079.0
2020-10-01 10:30:00,101.51,101.76,101.39,101.76,8588.0,93.208,93.4376,93.0978,93.4376,8588.0
2020-10-01 10:35:00,101.79,101.89,101.71,101.73,9456.0,93.4651,93.5569,93.3916,93.41,9456.0
2020-10-01 10:40:00,101.7,101.96,101.59,101.69,13832.0,93.3825,93.6212,93.2815,93.3733,13832.0
2020-10-01 10:45:00,101.74,101.75,101.37,101.37,9224.0,93.4192,93.4284,93.0795,93.0795,9224.0
2020-10-01 10:50:00,101.3,101.43,101.22,101.39,9852.0,93.0152,93.1345,92.9417,93.0978,9852.0
2020-10-01 10:55:00,101.37,101.37,101.06,101.25,8419.0,93.0795,93.0795,92.7948,92.9693,8419.0
2020-10-01 11:00:00,101.28,101.52,101.0,101.48,7660.0,92.9968,93.2172,92.7397,93.1805,7660.0
2020-10-01 11:05:00,101.45,101.49,101.13,101.19,6882.0,93.1529,93.1896,92.8591,92.9142,6882.0
2020-10-01 11:10:00,101.09,101.34,100.93,101.34,6752.0,92.8224,93.0519,92.6754,93.0519,6752.0
2020-10-01 11:15:00,101.28,101.64,101.28,101.53,18950.0,92.9968,93.3274,92.9968,93.2264,18950.0
2020-10-01 11:20:00,101.5,101.82,101.48,101.75,8700.0,93.1988,93.4927,93.1805,93.4284,8700.0
2020-10-01 11:25:00,101.75,101.8,101.64,101.66,4800.0,93.4284,93.4743,93.3274,93.3457,4800.0
2020-10-01 11:30:00,101.65,101.74,101.6,101.69,3901.0,93.3366,93.4192,93.2906,93.3733,3901.0
2020-10-01 11:35:00,101.7,101.7,101.38,101.41,4757.0,93.3825,93.3825,93.0886,93.1162,4757.0
2020-10-01 11:40:00,101.37,101.37,101.22,101.26,5010.0,93.0795,93.0795,92.9417,92.9785,5010.0
2020-10-01 11:45:00,101.23,101.41,101.17,101.27,5509.0,92.9509,93.1162,92.8958,92.9876,5509.0
2020-10-01 11:50:00,101.3,101.38,101.19,101.35,8680.0,93.0152,93.0886,92.9142,93.0611,8680.0
2020-10-01 11:55:00,101.35,101.39,101.28,101.39,8624.0,93.0611,93.0978,92.9968,93.0978,8624.0
2020-10-01 12:00:00,101.35,101.36,101.1,101.35,3955.0,93.0611,93.0703,92.8315,93.0611,3955.0
2020-10-01 12:05:00,101.35,101.46,101.25,101.27,5388.0,93.0611,93.1621,92.9693,92.9876,5388.0
2020-10-01 12:10:00,101.3,101.36,101.25,101.26,3200.0,93.0152,93.0703,92.9693,92.9785,3200.0
2020-10-01 12:15:00,101.22,101.34,101.15,101.31,9053.0,92.9417,93.0519,92.8774,93.0244,9053.0
2020-10-01 12:20:00,101.3,101.51,101.28,101.51,3618.0,93.0152,93.208,92.9968,93.208,3618.0
2020-10-01 12:25:00,101.46,101.54,101.46,101.54,1770.0,93.1621,93.2356,93.1621,93.2356,1770.0
2020-10-01 12:30:00,101.57,101.59,101.42,101.42,3206.0,93.2631,93.2815,93.1254,93.1254,3206.0
2020-10-01 12:35:00,101.45,101.48,101.32,101.42,4026.0,93.1529,93.1805,93.0335,93.1254,4026.0
2020-10-01 12:40:00,101.48,101.59,101.48,101.56,1644.0,93.1805,93.2815,93.1805,93.2539,1644.0
2020-10-01 12:45:00,101.56,101.56,101.45,101.45,3005.0,93.2539,93.2539,93.1529,93.1529,3005.0
2020-10-01 12:50:00,101.43,101.47,101.33,101.33,3062.0,93.1345,93.1713,93.0427,93.0427,3062.0
2020-10-01 12:55:00,101.35,101.36,101.05,101.07,18332.0,93.0611,93.0703,92.7856,92.804,18332.0
2020-10-01 13:00:00,101.1,101.11,100.96,100.98,8863.0,92.8315,92.8407,92.703,92.7214,8863.0
2020-10-01 13:05:00,100.97,101.12,100.92,101.09,7233.0,92.7122,92.8499,92.6663,92.8224,7233.0
2020-10-01 13:10:00,101.1,101.11,100.88,100.89,7776.0,92.8315,92.8407,92.6295,92.6387,7776.0
2020-10-01 13:15:00,100.9,100.94,100.75,100.8,11050.0,92.6479,92.6846,92.5102,92.5561,11050.0
2020-10-01 13:20:00,100.81,100.91,100.79,100.9,11475.0,92.5653,92.6571,92.5469,92.6479,11475.0
2020-10-01 13:25:00,100.9,100.97,100.59,100.59,12849.0,92.6479,92.7122,92.3632,92.3632,12849.0
2020-10-01 13:30:00,100.59,100.7,100.48,100.67,10068.0,92.3632,92.4643,92.2622,92.4367,10068.0
2020-10-01 13:35:00,100.71,100.82,100.67,100.71,11226.0,92.4734,92.5744,92.4367,92.4734,11226.0
2020-10-01 13:40:00,100.73,100.77,100.59,100.7,7393.0,92.4918,92.5285,92.3632,92.4643,7393.0
2020-10-01 13:45:00,100.7,100.73,100.43,100.59,8952.0,92.4643,92.4918,92.2163,92.3632,8952.0
2020-10-01 13:50:00,100.61,100.73,100.52,100.65,6300.0,92.3816,92.4918,92.299,92.4183,6300.0
2020-10-01 13:55:00,100.64,100.7,100.39,100.45,10315.0,92.4092,92.4643,92.1796,92.2347,10315.0
2020-10-01 14:00:00,100.43,100.61,100.04,100.33,14284.0,92.2163,92.3816,91.8582,92.1245,14284.0
2020-10-01 14:05:00,100.32,100.38,99.96,99.96,16170.0,92.1153,92.1704,91.7848,91.7848,16170.0
2020-10-01 14:10:00,99.97,100.0,99.72,99.86,6759.0,91.794,91.8215,91.5644,91.693,6759.0
2020-10-01 14:15:00,99.82,99.85,99.66,99.74,7236.0,91.6562,91.6838,91.5093,91.5828,7236.0
2020-10-01 14:20:00,99.77,100.04,99.67,100.03,7137.0,91.6103,91.8582,91.5185,91.849,7137.0
2020-10-01 14:25:00,99.98,100.24,99.98,100.24,6628.0,91.8031,92.0419,91.8031,92.0419,6628.0
2020-10-01 14:30:00,100.22,100.38,100.19,100.27,5457.0,92.0235,92.1704,91.996,92.0694,5457.0
2020-10-01 14:35:00,100.25,100.4,100.19,100.3,4021.0,92.0511,92.1888,91.996,92.097,4021.0
2020-10-01 14:40:00,100.3,100.49,100.26,100.44,6878.0,92.097,92.2714,92.0602,92.2255,6878.0
2020-10-01 14:45:00,100.39,100.42,100.28,100.33,6687.0,92.1796,92.2072,92.0786,92.1245,6687.0
2020-10-01 14:50:00,100.32,100.54,100.31,100.45,10135.0,92.1153,92.3173,92.1061,92.2347,10135.0
2020-10-01 14:55:00,100.42,100.48,100.36,100.45,5628.0,92.2072,92.2622,92.1521,92.2347,5628.0
2020-10-01 15:00:00,100.45,100.69,100.45,100.68,8136.0,92.2347,92.4551,92.2347,92.4459,8136.0
2020-10-01 15:05:00,100.66,100.66,100.48,100.55,7569.0,92.4275,92.4275,92.2622,92.3265,7569.0
2020-10-01 15:10:00,100.56,100.74,100.56,100.61,9632.0,92.3357,92.501,92.3357,92.3816,9632.0
2020-10-01 15:15:00,100.61,100.61,100.37,100.38,12508.0,92.3816,92.3816,92.1612,92.1704,12508.0
2020-10-01 15:20:00,100.37,100.38,100.18,100.29,12150.0,92.1612,92.1704,91.9868,92.0878,12150.0
2020-10-01 15:25:00,100.24,100.24,100.08,100.09,8917.0,92.0419,92.0419,91.895,91.9041,8917.0
2020-10-01 15:30:00,100.08,100.39,100.06,100.34,13304.0,91.895,92.1796,91.8766,92.1337,13304.0
2020-10-01 15:35:00,100.38,100.5,100.21,100.31,23042.0,92.1704,92.2806,92.0143,92.1061,23042.0
2020-10-01 15:40:00,100.34,100.38,100.15,100.16,14428.0,92.1337,92.1704,91.9592,91.9684,14428.0
2020-10-01 15:45:00,100.16,100.32,100.05,100.32,18510.0,91.9684,92.1153,91.8674,92.1153,18510.0
2020-10-01 15:50:00,100.43,100.43,100.26,100.36,27748.0,92.2163,92.2163,92.0602,92.1521,27748.0
2020-10-01 15:55:00,100.36,100.64,100.31,100.59,61065.0,92.1521,92.4092,92.1061,92.3632,61065.0
2020-10-02 09:30:00,99.29,99.84,98.98,99.81,46284.0,91.1696,91.6746,90.8849,91.647,46284.0
2020-10-02 09:35:00,99.92,100.83,99.71,100.83,12152.0,91.748,92.5836,91.5552,92.5836,12152.0
2020-10-02 09:40:00,100.73,100.94,100.31,100.5,11562.0,92.4918,92.6846,92.1061,92.2806,11562.0
2020-10-02 09:45:00,100.5,100.6,100.2,100.43,8132.0,92.2806,92.3724,92.0051,92.2163,8132.0
2020-10-02 09:50:00,100.42,100.5,100.1,100.22,6628.0,92.2072,92.2806,91.9133,92.0235,6628.0
2020-10-02 09:55:00,100.24,100.61,100.16,100.61,8283.0,92.0419,92.3816,91.9684,92.3816,8283.0
2020-10-02 10:00:00,100.55,101.27,100.49,101.19,15180.0,92.3265,92.9876,92.2714,92.9142,15180.0
2020-10-02 10:05:00,101.29,101.73,101.24,101.73,14628.0,93.006,93.41,92.9601,93.41,14628.0
2020-10-02 10:10:00,101.67,101.81,101.09,101.14,8972.0,93.3549,93.4835,92.8224,92.8683,8972.0
2020-10-02 10:15:00,101.19,101.28,100.86,101.13,13107.0,92.9142,92.9968,92.6112,92.8591,13107.0
2020-10-02 10:20:00,101.08,101.16,100.78,100.91,8878.0,92.8132,92.8866,92.5377,92.6571,8878.0
2020-10-02 10:25:00,101.0,101.5,100.91,101.33,10562.0,92.7397,93.1988,92.6571,93.0427,10562.0
2020-10-02 10:30:00,101.37,101.38,101.16,101.34,6163.0,93.0795,93.0886,92.8866,93.0519,6163.0
2020-10-02 10:35:00,101.49,101.57,101.19,101.19,4645.0,93.1896,93.2631,92.9142,92.9142,4645.0
2020-10-02 10:40:00,101.15,101.48,101.08,101.4,6693.0,92.8774,93.1805,92.8132,93.107,6693.0
2020-10-02 10:45:00,101.32,101.6,101.28,101.53,5394.0,93.0335,93.2906,92.9968,93.2264,5394.0
2020-10-02 10:50:00,101.53,101.77,101.52,101.61,10266.0,93.2264,93.4467,93.2172,93.2998,10266.0
2020-10-02 10:55:00,101.59,101.66,101.35,101.44,32136.0,93.2815,93.3457,93.0611,93.1437,32136.0
2020-10-02 11:00:00,101.39,101.58,101.24,101.57,17701.0,93.0978,93.2723,92.9601,93.2631,17701.0
2020-10-02 11:05:00,101.53,101.77,101.47,101.63,9912.0,93.2264,93.4467,93.1713,93.3182,9912.0
2020-10-02 11:10:00,101.59,101.86,101.58,101.85,8332.0,93.2815,93.5294,93.2723,93.5202,8332.0
2020-10-02 11:15:00,101.78,102.21,101.73,102.21,10366.0,93.4559,93.8508,93.41,93.8508,10366.0
2020-10-02 11:20:00,102.24,102.37,102.18,102.26,9710.0,93.8783,93.9977,93.8232,93.8967,9710.0
2020-10-02 11:25:00,102.28,102.57,102.22,102.47,10836.0,93.915,94.1813,93.8599,94.0895,10836.0
2020-10-02 11:30:00,102.46,102.64,102.07,102.21,9753.0,94.0803,94.2456,93.7222,93.8508,9753.0
2020-10-02 11:35:00,102.18,102.4,102.13,102.13,11311.0,93.8232,94.0252,93.7773,93.7773,11311.0
2020-10-02 11:40:00,102.15,102.31,102.09,102.2,8729.0,93.7957,93.9426,93.7406,93.8416,8729.0
2020-10-02 11:45:00,102.17,102.37,102.12,102.31,7054.0,93.814,93.9977,93.7681,93.9426,7054.0
2020-10-02 11:50:00,102.33,102.38,102.25,102.34,7487.0,93.9609,94.0069,93.8875,93.9701,7487.0
2020-10-02 11:55:00,102.29,102.33,102.02,102.2,9358.0,93.9242,93.9609,93.6763,93.8416,9358.0
2020-10-02 12:00:00,102.15,102.34,102.12,102.29,9169.0,93.7957,93.9701,93.7681,93.9242,9169.0
2020-10-02 12:05:00,102.32,102.98,102.23,102.82,9023.0,93.9518,94.5578,93.8691,94.4109,9023.0
2020-10-02 12:10:00,102.89,103.54,102.72,103.23,12663.0,94.4751,95.072,94.319,94.7873,12663.0
2020-10-02 12:15:00,103.22,103.34,103.09,103.28,10762.0,94.7782,94.8883,94.6588,94.8332,10762.0
2020-10-02 12:20:00,103.34,103.65,103.21,103.48,17020.0,94.8883,95.173,94.769,95.0169,17020.0
2020-10-02 12:25:00,103.51,103.72,103.43,103.59,16339.0,95.0444,95.2373,94.971,95.1179,16339.0
2020-10-02 12:30:00,103.55,103.83,103.53,103.7,20521.0,95.0812,95.3383,95.0628,95.2189,20521.0
2020-10-02 12:35:00,103.69,103.89,103.69,103.83,18519.0,95.2097,95.3934,95.2097,95.3383,18519.0
2020-10-02 12:40:00,103.77,103.77,103.5,103.62,10613.0,95.2832,95.2832,95.0353,95.1454,10613.0
2020-10-02 12:45:00,103.59,103.62,103.44,103.62,8572.0,95.1179,95.1454,94.9802,95.1454,8572.0
2020-10-02 12:50:00,103.56,103.67,103.48,103.52,20993.0,95.0903,95.1913,95.0169,95.0536,20993.0
2020-10-02 12:55:00,103.49,103.84,103.46,103.84,27050.0,95.0261,95.3474,94.9985,95.3474,27050.0
2020-10-02 13:00:00,103.84,104.0,103.5,103.5,43688.0,95.3474,95.4944,95.0353,95.0353,43688.0
2020-10-02 13:05:00,103.53,103.83,103.5,103.8,22371.0,95.0628,95.3383,95.0353,95.3107,22371.0
2020-10-02 13:10:00,103.79,103.94,103.64,103.67,6620.0,95.3015,95.4393,95.1638,95.1913,6620.0
2020-10-02 13:15:00,103.67,104.16,103.67,104.04,28620.0,95.1913,95.6413,95.1913,95.5311,28620.0
2020-10-02 13:20:00,104.04,104.21,103.92,104.16,9183.0,95.5311,95.6872,95.4209,95.6413,9183.0
2020-10-02 13:25:00,104.13,104.21,104.03,104.03,12816.0,95.6137,95.6872,95.5219,95.5219,12816.0
2020-10-02 13:30:00,104.1,104.1,103.66,103.67,16561.0,95.5862,95.5862,95.1822,95.1913,16561.0
2020-10-02 13:35:00,103.7,103.9,103.63,103.85,9558.0,95.2189,95.4025,95.1546,95.3566,9558.0
2020-10-02 13:40:00,103.81,103.81,103.38,103.38,15374.0,95.3199,95.3199,94.9251,94.9251,15374.0
2020-10-02 13:45:00,103.36,103.45,103.11,103.2,14599.0,94.9067,94.9893,94.6771,94.7598,14599.0
2020-10-02 13:50:00,103.2,103.36,103.13,103.29,6044.0,94.7598,94.9067,94.6955,94.8424,6044.0
2020-10-02 13:55:00,103.25,103.37,103.18,103.29,10461.0,94.8057,94.9159,94.7414,94.8424,10461.0
2020-10-02 14:00:00,103.36,103.62,103.36,103.55,8065.0,94.9067,95.1454,94.9067,95.0812,8065.0
2020-10-02 14:05:00,103.58,103.77,103.58,103.63,9687.0,95.1087,95.2832,95.1087,95.1546,9687.0
2020-10-02 14:10:00,103.63,103.86,103.56,103.74,10954.0,95.1546,95.3658,95.0903,95.2556,10954.0
2020-10-02 14:15:00,103.79,103.91,103.71,103.83,10419.0,95.3015,95.4117,95.2281,95.3383,10419.0
2020-10-02 14:20:00,103.83,103.91,103.71,103.87,11049.0,95.3383,95.4117,95.2281,95.375,11049.0
2020-10-02 14:25:00,103.87,103.93,103.69,103.75,12315.0,95.375,95.4301,95.2097,95.2648,12315.0
2020-10-02 14:30:00,103.78,103.94,103.73,103.94,12865.0,95.2924,95.4393,95.2464,95.4393,12865.0
2020-10-02 14:35:00,103.88,104.03,103.79,103.93,15565.0,95.3842,95.5219,95.3015,95.4301,15565.0
2020-10-02 14:40:00,103.93,103.98,103.73,103.73,22213.0,95.4301,95.476,95.2464,95.2464,22213.0
2020-10-02 14:45:00,103.72,103.92,103.64,103.75,17443.0,95.2373,95.4209,95.1638,95.2648,17443.0
2020-10-02 14:50:00,103.71,103.73,103.52,103.52,10027.0,95.2281,95.2464,95.0536,95.0536,10027.0
2020-10-02 14:55:00,103.58,103.72,103.32,103.46,23330.0,95.1087,95.2373,94.87,94.9985,23330.0
2020-10-02 15:00:00,103.5,103.5,103.22,103.27,19741.0,95.0353,95.0353,94.7782,94.8241,19741.0
2020-10-02 15:05:00,103.27,103.31,102.94,102.96,19934.0,94.8241,94.8608,94.5211,94.5394,19934.0
2020-10-02 15:10:00,102.91,103.28,102.76,102.87,29295.0,94.4935,94.8332,94.3558,94.4568,29295.0
2020-10-02 15:15:00,102.87,103.06,102.82,102.93,18750.0,94.4568,94.6312,94.4109,94.5119,18750.0
2020-10-02 15:20:00,102.9,103.13,102.86,103.13,22001.0,94.4843,94.6955,94.4476,94.6955,22001.0
2020-10-02 15:25:00,103.15,103.16,102.88,102.89,25190.0,94.7139,94.7231,94.466,94.4751,25190.0
2020-10-02 15:30:00,102.89,103.1,102.79,102.91,28452.0,94.4751,94.668,94.3833,94.4935,28452.0
2020-10-02 15:35:00,102.89,102.94,102.79,102.86,44169.0,94.4751,94.5211,94.3833,94.4476,44169.0
2020-10-02 15:40:00,102.86,102.98,102.72,102.95,33985.0,94.4476,94.5578,94.319,94.5302,33985.0
2020-10-02 15:45:00,102.95,103.09,102.84,103.07,38181.0,94.5302,94.6588,94.4292,94.6404,38181.0
2020-10-02 15:50:00,103.1,103.1,102.53,102.53,58370.0,94.668,94.668,94.1446,94.1446,58370.0
2020-10-02 15:55:00,102.55,102.73,102.47,102.69,149518.0,94.1629,94.3282,94.0895,94.2915,149518.0
2020-10-05 09:30:00,103.88,104.32,103.6,103.85,32732.0,95.3842,95.7882,95.1271,95.3566,32732.0
2020-10-05 09:35:00,103.84,104.04,103.75,103.86,8634.0,95.3474,95.5311,95.2648,95.3658,8634.0
2020-10-05 09:40:00,103.98,104.15,103.82,104.05,8352.0,95.476,95.6321,95.3291,95.5403,8352.0
2020-10-05 09:45:00,104.15,104.4,104.14,104.39,6053.0,95.6321,95.8616,95.6229,95.8525,6053.0
2020-10-05 09:50:00,104.4,104.43,104.16,104.33,12759.0,95.8616,95.8892,95.6413,95.7974,12759.0
2020-10-05 09:55:00,104.35,104.67,104.24,104.67,8557.0,95.8157,96.1096,95.7147,96.1096,8557.0
2020-10-05 10:00:00,104.67,104.84,104.3,104.6,17703.0,96.1096,96.2657,95.7698,96.0453,17703.0
2020-10-05 10:05:00,104.59,104.93,104.59,104.86,9700.0,96.0361,96.3483,96.0361,96.284,9700.0
2020-10-05 10:10:00,104.86,104.9,104.74,104.79,8287.0,96.284,96.3208,96.1738,96.2198,8287.0
2020-10-05 10:15:00,104.78,105.04,104.77,104.93,11199.0,96.2106,96.4493,96.2014,96.3483,11199.0
2020-10-05 10:20:00,104.97,105.11,104.73,104.73,13884.0,96.385,96.5136,96.1647,96.1647,13884.0
2020-10-05 10:25:00,104.77,104.84,104.57,104.62,3301.0,96.2014,96.2657,96.0177,96.0637,3301.0
2020-10-05 10:30:00,104.65,105.18,104.62,105.17,19780.0,96.0912,96.5779,96.0637,96.5687,19780.0
2020-10-05 10:35:00,105.16,105.33,104.79,104.84,10508.0,96.5595,96.7156,96.2198,96.2657,10508.0
2020-10-05 10:40:00,104.89,105.02,104.86,104.9,4200.0,96.3116,96.4309,96.284,96.3208,4200.0
2020-10-05 10:45:00,104.83,105.12,104.82,105.03,11709.0,96.2565,96.5228,96.2473,96.4401,11709.0
2020-10-05 10:50:00,105.05,105.12,104.99,105.05,4159.0,96.4585,96.5228,96.4034,96.4585,4159.0
2020-10-05 10:55:00,105.08,105.21,105.03,105.14,3553.0,96.486,96.6054,96.4401,96.5411,3553.0
2020-10-05 11:00:00,105.18,105.41,105.14,105.39,4682.0,96.5779,96.789,96.5411,96.7707,4682.0
2020-10-05 11:05:00,105.4,105.47,105.01,105.01,6163.0,96.7799,96.8441,96.4218,96.4218,6163.0
2020-10-05 11:10:00,105.02,105.02,104.76,104.9,7432.0,96.4309,96.4309,96.1922,96.3208,7432.0
2020-10-05 11:15:00,104.97,105.33,104.96,105.3,9509.0,96.385,96.7156,96.3758,96.688,9509.0
2020-10-05 11:20:00,105.29,105.32,105.11,105.16,12575.0,96.6789,96.7064,96.5136,96.5595,12575.0
2020-10-05 11:25:00,105.12,105.2,105.02,105.02,6625.0,96.5228,96.5962,96.4309,96.4309,6625.0
2020-10-05 11:30:00,104.97,104.99,104.8,104.85,4205.0,96.385,96.4034,96.2289,96.2748,4205.0
2020-10-05 11:35:00,104.83,104.88,104.73,104.86,5237.0,96.2565,96.3024,96.1647,96.284,5237.0
2020-10-05 11:40:00,104.83,104.99,104.82,104.89,3358.0,96.2565,96.4034,96.2473,96.3116,3358.0
2020-10-05 11:45:00,104.94,105.07,104.91,105.02,4366.0,96.3575,96.4769,96.3299,96.4309,4366.0
2020-10-05 11:50:00,105.0,105.15,105.0,105.02,5817.0,96.4126,96.5503,96.4126,96.4309,5817.0
2020-10-05 11:55:00,105.05,105.13,104.99,104.99,4859.0,96.4585,96.5319,96.4034,96.4034,4859.0
2020-10-05 12:00:00,105.01,105.02,104.88,104.93,4563.0,96.4218,96.4309,96.3024,96.3483,4563.0
2020-10-05 12:05:00,104.91,104.91,104.65,104.65,5732.0,96.3299,96.3299,96.0912,96.0912,5732.0
2020-10-05 12:10:00,104.69,104.79,104.59,104.62,5282.0,96.1279,96.2198,96.0361,96.0637,5282.0
2020-10-05 12:15:00,104.67,104.7,104.57,104.61,2760.0,96.1096,96.1371,96.0177,96.0545,2760.0
2020-10-05 12:20:00,104.62,104.76,104.53,104.76,3102.0,96.0637,96.1922,95.981,96.1922,3102.0
2020-10-05 12:25:00,104.74,104.76,104.58,104.63,3773.0,96.1738,96.1922,96.0269,96.0728,3773.0
2020-10-05 12:30:00,104.63,104.66,104.59,104.6,3400.0,96.0728,96.1004,96.0361,96.0453,3400.0
2020-10-05 12:35:00,104.6,104.71,104.57,104.7,1854.0,96.0453,96.1463,96.0177,96.1371,1854.0
2020-10-05 12:40:00,104.78,104.81,104.7,104.79,3100.0,96.2106,96.2381,96.1371,96.2198,3100.0
2020-10-05 12:45:00,104.8,104.81,104.73,104.79,2990.0,96.2289,96.2381,96.1647,96.2198,2990.0
2020-10-05 12:50:00,104.76,104.77,104.65,104.68,7674.0,96.1922,96.2014,96.0912,96.1187,7674.0
2020-10-05 12:55:00,104.65,104.68,104.64,104.68,3321.0,96.0912,96.1187,96.082,96.1187,3321.0
2020-10-05 13:00:00,104.7,104.79,104.61,104.64,4090.0,96.1371,96.2198,96.0545,96.082,4090.0
2020-10-05 13:05:00,104.62,104.79,104.62,104.75,4811.0,96.0637,96.2198,96.0637,96.183,4811.0
2020-10-05 13:10:00,104.76,104.95,104.76,104.95,2889.0,96.1922,96.3667,96.1922,96.3667,2889.0
2020-10-05 13:15:00,104.9,104.93,104.8,104.83,8879.0,96.3208,96.3483,96.2289,96.2565,8879.0
2020-10-05 13:20:00,104.83,104.85,104.66,104.66,7055.0,96.2565,96.2748,96.1004,96.1004,7055.0
2020-10-05 13:25:00,104.66,104.89,104.66,104.89,6348.0,96.1004,96.3116,96.1004,96.3116,6348.0
2020-10-05 13:30:00,104.88,105.13,104.87,105.1,9957.0,96.3024,96.5319,96.2932,96.5044,9957.0
2020-10-05 13:35:00,105.09,105.13,105.0,105.04,6714.0,96.4952,96.5319,96.4126,96.4493,6714.0
2020-10-05 13:40:00,105.01,105.01,104.89,104.98,3700.0,96.4218,96.4218,96.3116,96.3942,3700.0
2020-10-05 13:45:00,104.94,104.95,104.79,104.82,4366.0,96.3575,96.3667,96.2198,96.2473,4366.0
2020-10-05 13:50:00,104.84,104.91,104.8,104.8,2500.0,96.2657,96.3299,96.2289,96.2289,2500.0
2020-10-05 13:55:00,104.78,104.81,104.62,104.66,4828.0,96.2106,96.2381,96.0637,96.1004,4828.0
2020-10-05 14:00:00,104.67,104.74,104.6,104.71,4643.0,96.1096,96.1738,96.0453,96.1463,4643.0
2020-10-05 14:05:00,104.67,104.78,104.6,104.73,4082.0,96.1096,96.2106,96.0453,96.1647,4082.0
2020-10-05 14:10:00,104.73,104.89,104.72,104.88,4043.0,96.1647,96.3116,96.1555,96.3024,4043.0
2020-10-05 14:15:00,104.93,104.95,104.85,104.95,3529.0,96.3483,96.3667,96.2748,96.3667,3529.0
2020-10-05 14:20:00,104.93,104.93,104.8,104.87,7287.0,96.3483,96.3483,96.2289,96.2932,7287.0
2020-10-05 14:25:00,104.89,104.89,104.74,104.86,6960.0,96.3116,96.3116,96.1738,96.284,6960.0
2020-10-05 14:30:00,104.88,105.02,104.87,104.88,7587.0,96.3024,96.4309,96.2932,96.3024,7587.0
2020-10-05 14:35:00,104.86,105.08,104.86,105.0,7679.0,96.284,96.486,96.284,96.4126,7679.0
2020-10-05 14:40:00,104.98,105.1,104.95,105.04,7576.0,96.3942,96.5044,96.3667,96.4493,7576.0
2020-10-05 14:45:00,105.05,105.1,104.99,105.08,5417.0,96.4585,96.5044,96.4034,96.486,5417.0
2020-10-05 14:50:00,105.05,105.06,104.92,104.97,6349.0,96.4585,96.4677,96.3391,96.385,6349.0
2020-10-05 14:55:00,104.93,105.06,104.91,105.06,4969.0,96.3483,96.4677,96.3299,96.4677,4969.0
2020-10-05 15:00:00,105.05,105.05,104.93,104.99,4164.0,96.4585,96.4585,96.3483,96.4034,4164.0
2020-10-05 15:05:00,105.02,105.09,104.93,105.07,7248.0,96.4309,96.4952,96.3483,96.4769,7248.0
2020-10-05 15:10:00,105.08,105.16,105.05,105.09,11064.0,96.486,96.5595,96.4585,96.4952,11064.0
2020-10-05 15:15:00,105.09,105.19,105.07,105.09,7764.0,96.4952,96.587,96.4769,96.4952,7764.0
2020-10-05 15:20:00,105.08,105.15,105.07,105.14,13054.0,96.486,96.5503,96.4769,96.5411,13054.0
2020-10-05 15:25:00,105.14,105.32,105.14,105.18,13222.0,96.5411,96.7064,96.5411,96.5779,13222.0
2020-10-05 15:30:00,105.18,105.27,105.14,105.22,14726.0,96.5779,96.6605,96.5411,96.6146,14726.0
2020-10-05 15:35:00,105.22,105.27,105.05,105.22,24332.0,96.6146,96.6605,96.4585,96.6146,24332.0
2020-10-05 15:40:00,105.25,105.36,105.19,105.19,19531.0,96.6421,96.7431,96.587,96.587,19531.0
2020-10-05 15:45:00,105.21,105.31,105.21,105.3,16876.0,96.6054,96.6972,96.6054,96.688,16876.0
2020-10-05 15:50:00,105.31,105.37,105.25,105.36,35604.0,96.6972,96.7523,96.6421,96.7431,35604.0
2020-10-05 15:55:00,105.38,105.38,105.0,105.09,110887.0,96.7615,96.7615,96.4126,96.4952,110887.0
2020-10-06 09:30:00,105.31,105.37,104.74,105.09,31467.0,96.6972,96.7523,96.1738,96.4952,31467.0
2020-10-06 09:35:00,105.11,105.5,104.96,105.34,9783.0,96.5136,96.8717,96.3758,96.7248,9783.0
2020-10-06 09:40:00,105.37,105.37,104.96,104.96,3154.0,96.7523,96.7523,96.3758,96.3758,3154.0
2020-10-06 09:45:00,105.06,105.15,104.94,105.15,3166.0,96.4677,96.5503,96.3575,96.5503,3166.0
2020-10-06 09:50:00,105.15,105.26,105.0,105.07,10739.0,96.5503,96.6513,96.4126,96.4769,10739.0
2020-10-06 09:55:00,105.06,105.06,104.69,104.86,5580.0,96.4677,96.4677,96.1279,96.284,5580.0
2020-10-06 10:00:00,104.86,104.93,104.77,104.92,3337.0,96.284,96.3483,96.2014,96.3391,3337.0
2020-10-06 10:05:00,104.92,105.2,104.9,105.2,5626.0,96.3391,96.5962,96.3208,96.5962,5626.0
2020-10-06 10:10:00,105.19,105.39,105.14,105.32,6785.0,96.587,96.7707,96.5411,96.7064,6785.0
2020-10-06 10:15:00,105.32,105.61,105.32,105.54,4167.0,96.7064,96.9727,96.7064,96.9084,4167.0
2020-10-06 10:20:00,105.54,105.67,105.48,105.64,16425.0,96.9084,97.0278,96.8533,97.0002,16425.0
2020-10-06 10:25:00,105.63,105.98,105.63,105.93,12795.0,96.9911,97.3124,96.9911,97.2665,12795.0
2020-10-06 10:30:00,105.93,106.08,105.92,105.98,14331.0,97.2665,97.4042,97.2573,97.3124,14331.0
2020-10-06 10:35:00,105.94,106.09,105.73,105.85,5346.0,97.2757,97.4134,97.0829,97.1931,5346.0
2020-10-06 10:40:00,105.84,105.94,105.42,105.63,5642.0,97.1839,97.2757,96.7982,96.9911,5642.0
2020-10-06 10:45:00,105.63,105.88,105.63,105.77,4703.0,96.9911,97.2206,96.9911,97.1196,4703.0
2020-10-06 10:50:00,105.73,105.94,105.73,105.82,4338.0,97.0829,97.2757,97.0829,97.1655,4338.0
2020-10-06 10:55:00,105.79,105.93,105.74,105.9,2760.0,97.138,97.2665,97.0921,97.239,2760.0
2020-10-06 11:00:00,105.9,106.07,105.9,105.98,6381.0,97.239,97.3951,97.239,97.3124,6381.0
2020-10-06 11:05:00,105.98,106.02,105.86,105.86,4289.0,97.3124,97.3492,97.2022,97.2022,4289.0
2020-10-06 11:10:00,105.91,105.92,105.68,105.78,5327.0,97.2482,97.2573,97.037,97.1288,5327.0
2020-10-06 11:15:00,105.73,105.82,105.73,105.81,3992.0,97.0829,97.1655,97.0829,97.1563,3992.0
2020-10-06 11:20:00,105.83,105.88,105.74,105.87,9170.0,97.1747,97.2206,97.0921,97.2114,9170.0
2020-10-06 11:25:00,105.82,105.84,105.73,105.79,3530.0,97.1655,97.1839,97.0829,97.138,3530.0
2020-10-06 11:30:00,105.79,105.97,105.78,105.97,2321.0,97.138,97.3032,97.1288,97.3032,2321.0
2020-10-06 11:35:00,105.97,106.01,105.92,105.98,3101.0,97.3032,97.34,97.2573,97.3124,3101.0
2020-10-06 11:40:00,105.94,105.98,105.91,105.96,4664.0,97.2757,97.3124,97.2482,97.2941,4664.0
2020-10-06 11:45:00,106.0,106.04,105.83,105.87,5536.0,97.3308,97.3675,97.1747,97.2114,5536.0
2020-10-06 11:50:00,105.81,105.83,105.57,105.68,7750.0,97.1563,97.1747,96.936,97.037,7750.0
2020-10-06 11:55:00,105.61,105.61,105.52,105.53,2546.0,96.9727,96.9727,96.89,96.8992,2546.0
2020-10-06 12:00:00,105.58,105.71,105.58,105.6,4739.0,96.9451,97.0645,96.9451,96.9635,4739.0
2020-10-06 12:05:00,105.6,105.63,105.55,105.55,3330.0,96.9635,96.9911,96.9176,96.9176,3330.0
2020-10-06 12:10:00,105.54,105.66,105.51,105.66,2547.0,96.9084,97.0186,96.8809,97.0186,2547.0
2020-10-06 12:15:00,105.66,105.66,105.58,105.62,4387.0,97.0186,97.0186,96.9451,96.9819,4387.0
2020-10-06 12:20:00,105.63,105.74,105.56,105.67,11342.0,96.9911,97.0921,96.9268,97.0278,11342.0
2020-10-06 12:25:00,105.68,105.72,105.5,105.51,4880.0,97.037,97.0737,96.8717,96.8809,4880.0
2020-10-06 12:30:00,105.54,105.69,105.54,105.69,3536.0,96.9084,97.0461,96.9084,97.0461,3536.0
2020-10-06 12:35:00,105.66,105.79,105.66,105.78,6548.0,97.0186,97.138,97.0186,97.1288,6548.0
2020-10-06 12:40:00,105.79,105.83,105.75,105.79,10019.0,97.138,97.1747,97.1012,97.138,10019.0
2020-10-06 12:45:00,105.81,105.98,105.81,105.92,5736.0,97.1563,97.3124,97.1563,97.2573,5736.0
2020-10-06 12:50:00,105.95,106.09,105.94,106.04,2912.0,97.2849,97.4134,97.2757,97.3675,2912.0
2020-10-06 12:55:00,106.07,106.17,106.04,106.14,4085.0,97.3951,97.4869,97.3675,97.4593,4085.0
2020-10-06 13:00:00,106.22,106.23,106.01,106.02,4937.0,97.5328,97.542,97.34,97.3492,4937.0
2020-10-06 13:05:00,106.03,106.25,105.98,106.25,6227.0,97.3583,97.5603,97.3124,97.5603,6227.0
2020-10-06 13:10:00,106.26,106.27,106.12,106.16,7017.0,97.5695,97.5787,97.441,97.4777,7017.0
2020-10-06 13:15:00,106.1,106.27,106.1,106.24,4998.0,97.4226,97.5787,97.4226,97.5512,4998.0
2020-10-06 13:20:00,106.26,106.35,106.17,106.2,8994.0,97.5695,97.6522,97.4869,97.5144,8994.0
2020-10-06 13:25:00,106.2,106.31,106.17,106.31,3249.0,97.5144,97.6154,97.4869,97.6154,3249.0
2020-10-06 13:30:00,106.3,106.39,106.3,106.39,5228.0,97.6063,97.6889,97.6063,97.6889,5228.0
2020-10-06 13:35:00,106.38,106.49,106.37,106.49,9875.0,97.6797,97.7807,97.6705,97.7807,9875.0
2020-10-06 13:40:00,106.47,106.54,106.39,106.53,11419.0,97.7624,97.8266,97.6889,97.8174,11419.0
2020-10-06 13:45:00,106.54,106.54,106.4,106.44,9589.0,97.8266,97.8266,97.6981,97.7348,9589.0
2020-10-06 13:50:00,106.39,106.5,106.37,106.44,7153.0,97.6889,97.7899,97.6705,97.7348,7153.0
2020-10-06 13:55:00,106.44,106.47,106.25,106.3,9898.0,97.7348,97.7624,97.5603,97.6063,9898.0
2020-10-06 14:00:00,106.27,106.38,106.09,106.15,9385.0,97.5787,97.6797,97.4134,97.4685,9385.0
2020-10-06 14:05:00,106.17,106.29,106.15,106.2,9016.0,97.4869,97.5971,97.4685,97.5144,9016.0
2020-10-06 14:10:00,106.22,106.42,106.19,106.42,5528.0,97.5328,97.7164,97.5053,97.7164,5528.0
2020-10-06 14:15:00,106.35,106.5,106.31,106.31,6690.0,97.6522,97.7899,97.6154,97.6154,6690.0
2020-10-06 14:20:00,106.32,106.57,106.3,106.57,7892.0,97.6246,97.8542,97.6063,97.8542,7892.0
2020-10-06 14:25:00,106.52,106.57,106.47,106.54,9525.0,97.8083,97.8542,97.7624,97.8266,9525.0
2020-10-06 14:30:00,106.55,106.65,106.52,106.63,11314.0,97.8358,97.9276,97.8083,97.9093,11314.0
2020-10-06 14:35:00,106.62,106.79,106.61,106.67,8639.0,97.9001,98.0562,97.8909,97.946,8639.0
2020-10-06 14:40:00,106.69,106.79,106.67,106.73,5767.0,97.9644,98.0562,97.946,98.0011,5767.0
2020-10-06 14:45:00,106.73,106.78,106.34,106.42,12791.0,98.0011,98.047,97.643,97.7164,12791.0
2020-10-06 14:50:00,106.37,106.37,105.13,105.13,23289.0,97.6705,97.6705,96.5319,96.5319,23289.0
2020-10-06 14:55:00,105.17,105.34,104.72,105.04,9425.0,96.5687,96.7248,96.1555,96.4493,9425.0
2020-10-06 15:00:00,104.96,105.1,104.87,104.95,29162.0,96.3758,96.5044,96.2932,96.3667,29162.0
2020-10-06 15:05:00,104.99,105.05,104.66,104.97,24814.0,96.4034,96.4585,96.1004,96.385,24814.0
2020-10-06 15:10:00,104.92,105.06,104.73,104.84,43337.0,96.3391,96.4677,96.1647,96.2657,43337.0
2020-10-06 15:15:00,104.84,104.89,104.62,104.65,34645.0,96.2657,96.3116,96.0637,96.0912,34645.0
2020-10-06 15:20:00,104.69,104.92,104.62,104.65,16854.0,96.1279,96.3391,96.0637,96.0912,16854.0
2020-10-06 15:25:00,104.7,104.92,104.66,104.84,11381.0,96.1371,96.3391,96.1004,96.2657,11381.0
2020-10-06 15:30:00,104.83,105.25,104.78,105.2,6936.0,96.2565,96.6421,96.2106,96.5962,6936.0
2020-10-06 15:35:00,105.19,105.19,104.97,105.01,73629.0,96.587,96.587,96.385,96.4218,73629.0
2020-10-06 15:40:00,104.97,105.02,104.76,104.95,30492.0,96.385,96.4309,96.1922,96.3667,30492.0
2020-10-06 15:45:00,104.94,104.96,104.61,104.79,29555.0,96.3575,96.3758,96.0545,96.2198,29555.0
2020-10-06 15:50:00,104.77,104.78,104.33,104.59,76866.0,96.2014,96.2106,95.7974,96.0361,76866.0
2020-10-06 15:55:00,104.59,104.71,104.41,104.44,54496.0,96.0361,96.1463,95.8708,95.8984,54496.0
2020-10-07 09:30:00,105.79,106.49,105.45,106.15,20188.0,97.138,97.7807,96.8258,97.4685,20188.0
2020-10-07 09:35:00,106.21,106.46,105.9,105.91,3298.0,97.5236,97.7532,97.239,97.2482,3298.0
2020-10-07 09:40:00,106.02,106.19,105.76,106.18,6511.0,97.3492,97.5053,97.1104,97.4961,6511.0
2020-10-07 09:45:00,106.23,106.29,106.09,106.19,7846.0,97.542,97.5971,97.4134,97.5053,7846.0
2020-10-07 09:50:00,106.25,106.61,106.01,106.61,6874.0,97.5603,97.8909,97.34,97.8909,6874.0
2020-10-07 09:55:00,106.57,106.78,106.5,106.5,3364.0,97.8542,98.047,97.7899,97.7899,3364.0
2020-10-07 10:00:00,106.54,106.54,106.28,106.35,15917.0,97.8266,97.8266,97.5879,97.6522,15917.0
2020-10-07 10:05:00,106.35,106.45,106.19,106.34,19694.0,97.6522,97.744,97.5053,97.643,19694.0
2020-10-07 10:10:00,106.33,106.33,106.07,106.25,5002.0,97.6338,97.6338,97.3951,97.5603,5002.0
2020-10-07 10:15:00,106.28,106.53,106.28,106.52,12474.0,97.5879,97.8174,97.5879,97.8083,12474.0
2020-10-07 10:20:00,106.48,106.63,106.42,106.51,18597.0,97.7715,97.9093,97.7164,97.7991,18597.0
2020-10-07 10:25:00,106.51,106.73,106.47,106.67,11084.0,97.7991,98.0011,97.7624,97.946,11084.0
2020-10-07 10:30:00,106.61,106.8,106.59,106.6,9227.0,97.8909,98.0654,97.8725,97.8817,9227.0
2020-10-07 10:35:00,106.59,106.69,106.57,106.57,3918.0,97.8725,97.9644,97.8542,97.8542,3918.0
2020-10-07 10:40:00,106.57,106.63,106.33,106.43,14042.0,97.8542,97.9093,97.6338,97.7256,14042.0
2020-10-07 10:45:00,106.43,106.43,106.26,106.26,9857.0,97.7256,97.7256,97.5695,97.5695,9857.0
2020-10-07 10:50:00,106.26,106.37,106.24,106.34,17108.0,97.5695,97.6705,97.5512,97.643,17108.0
2020-10-07 10:55:00,106.35,106.52,106.14,106.14,12562.0,97.6522,97.8083,97.4593,97.4593,12562.0
2020-10-07 11:00:00,106.18,106.26,106.09,106.17,9907.0,97.4961,97.5695,97.4134,97.4869,9907.0
2020-10-07 11:05:00,106.19,106.24,106.16,106.16,5527.0,97.5053,97.5512,97.4777,97.4777,5527.0
2020-10-07 11:10:00,106.16,106.23,105.99,106.06,9290.0,97.4777,97.542,97.3216,97.3859,9290.0
2020-10-07 11:15:00,106.02,106.06,105.9,105.96,6472.0,97.3492,97.3859,97.239,97.2941,6472.0
2020-10-07 11:20:00,105.97,106.07,105.91,106.05,6447.0,97.3032,97.3951,97.2482,97.3767,6447.0
2020-10-07 11:25:00,106.08,106.08,105.8,105.91,6607.0,97.4042,97.4042,97.1471,97.2482,6607.0
2020-10-07 11:30:00,105.96,105.99,105.81,105.82,6724.0,97.2941,97.3216,97.1563,97.1655,6724.0
2020-10-07 11:35:00,105.81,105.81,105.64,105.73,5302.0,97.1563,97.1563,97.0002,97.0829,5302.0
2020-10-07 11:40:00,105.74,105.99,105.72,105.95,8656.0,97.0921,97.3216,97.0737,97.2849,8656.0
2020-10-07 11:45:00,105.94,105.97,105.86,105.95,4728.0,97.2757,97.3032,97.2022,97.2849,4728.0
2020-10-07 11:50:00,105.95,105.95,105.76,105.84,5888.0,97.2849,97.2849,97.1104,97.1839,5888.0
2020-10-07 11:55:00,105.85,105.93,105.8,105.84,3856.0,97.1931,97.2665,97.1471,97.1839,3856.0
2020-10-07 12:00:00,105.88,106.02,105.85,105.98,14086.0,97.2206,97.3492,97.1931,97.3124,14086.0
2020-10-07 12:05:00,105.98,106.4,105.92,106.03,57373.0,97.3124,97.6981,97.2573,97.3583,57373.0
2020-10-07 12:10:00,106.03,106.06,105.93,105.93,25885.0,97.3583,97.3859,97.2665,97.2665,25885.0
2020-10-07 12:15:00,105.93,106.19,105.93,106.19,12475.0,97.2665,97.5053,97.2665,97.5053,12475.0
2020-10-07 12:20:00,106.2,106.23,106.12,106.23,2331.0,97.5144,97.542,97.441,97.542,2331.0
2020-10-07 12:25:00,106.26,106.27,105.93,106.05,12318.0,97.5695,97.5787,97.2665,97.3767,12318.0
2020-10-07 12:30:00,106.08,106.23,106.08,106.18,2030.0,97.4042,97.542,97.4042,97.4961,2030.0
2020-10-07 12:35:00,106.18,106.2,106.02,106.02,3711.0,97.4961,97.5144,97.3492,97.3492,3711.0
2020-10-07 12:40:00,106.04,106.08,106.0,106.0,3983.0,97.3675,97.4042,97.3308,97.3308,3983.0
2020-10-07 12:45:00,106.0,106.1,105.99,106.07,5154.0,97.3308,97.4226,97.3216,97.3951,5154.0
2020-10-07 12:50:00,106.04,106.05,105.92,105.99,12701.0,97.3675,97.3767,97.2573,97.3216,12701.0
2020-10-07 12:55:00,105.99,106.11,105.94,106.08,12015.0,97.3216,97.4318,97.2757,97.4042,12015.0
2020-10-07 13:00:00,106.11,106.14,106.02,106.06,4045.0,97.4318,97.4593,97.3492,97.3859,4045.0
2020-10-07 13:05:00,106.01,106.07,105.98,106.02,9070.0,97.34,97.3951,97.3124,97.3492,9070.0
2020-10-07 13:10:00,106.0,106.02,105.85,105.93,20191.0,97.3308,97.3492,97.1931,97.2665,20191.0
2020-10-07 13:15:00,105.92,105.99,105.84,105.99,6975.0,97.2573,97.3216,97.1839,97.3216,6975.0
2020-10-07 13:20:00,105.97,106.07,105.96,106.04,6420.0,97.3032,97.3951,97.2941,97.3675,6420.0
2020-10-07 13:25:00,106.07,106.12,106.03,106.08,2208.0,97.3951,97.441,97.3583,97.4042,2208.0
2020-10-07 13:30:00,106.09,106.14,106.08,106.08,2101.0,97.4134,97.4593,97.4042,97.4042,2101.0
2020-10-07 13:35:00,106.11,106.2,106.1,106.15,3767.0,97.4318,97.5144,97.4226,97.4685,3767.0
2020-10-07 13:40:00,106.13,106.33,106.06,106.33,4875.0,97.4502,97.6338,97.3859,97.6338,4875.0
2020-10-07 13:45:00,106.34,106.42,106.24,106.42,3362.0,97.643,97.7164,97.5512,97.7164,3362.0
2020-10-07 13:50:00,106.4,106.61,106.37,106.58,5214.0,97.6981,97.8909,97.6705,97.8634,5214.0
2020-10-07 13:55:00,106.56,106.58,106.35,106.36,6758.0,97.845,97.8634,97.6522,97.6613,6758.0
2020-10-07 14:00:00,106.39,106.49,106.38,106.45,4144.0,97.6889,97.7807,97.6797,97.744,4144.0
2020-10-07 14:05:00,106.42,106.48,106.36,106.36,5130.0,97.7164,97.7715,97.6613,97.6613,5130.0
2020-10-07 14:10:00,106.34,106.46,106.34,106.35,4489.0,97.643,97.7532,97.643,97.6522,4489.0
2020-10-07 14:15:00,106.39,106.56,106.35,106.53,5751.0,97.6889,97.845,97.6522,97.8174,5751.0
2020-10-07 14:20:00,106.53,106.76,106.53,106.64,11780.0,97.8174,98.0286,97.8174,97.9184,11780.0
2020-10-07 14:25:00,106.67,106.8,106.66,106.78,6044.0,97.946,98.0654,97.9368,98.047,6044.0
2020-10-07 14:30:00,106.8,106.89,106.76,106.79,9590.0,98.0654,98.148,98.0286,98.0562,9590.0
2020-10-07 14:35:00,106.79,106.9,106.77,106.84,7249.0,98.0562,98.1572,98.0378,98.1021,7249.0
2020-10-07 14:40:00,106.85,106.85,106.68,106.8,11378.0,98.1113,98.1113,97.9552,98.0654,11378.0
2020-10-07 14:45:00,106.79,106.85,106.7,106.77,9838.0,98.0562,98.1113,97.9735,98.0378,9838.0
2020-10-07 14:50:00,106.79,106.93,106.77,106.86,9449.0,98.0562,98.1847,98.0378,98.1205,9449.0
2020-10-07 14:55:00,106.85,106.89,106.73,106.73,13681.0,98.1113,98.148,98.0011,98.0011,13681.0
2020-10-07 15:00:00,106.75,106.89,106.71,106.86,9535.0,98.0195,98.148,97.9827,98.1205,9535.0
2020-10-07 15:05:00,106.94,106.97,106.85,106.88,13233.0,98.1939,98.2215,98.1113,98.1388,13233.0
2020-10-07 15:10:00,106.86,107.0,106.85,106.9,14940.0,98.1205,98.249,98.1113,98.1572,14940.0
2020-10-07 15:15:00,106.91,107.01,106.87,106.97,13903.0,98.1664,98.2582,98.1296,98.2215,13903.0
2020-10-07 15:20:00,106.99,107.0,106.87,106.92,16429.0,98.2398,98.249,98.1296,98.1755,16429.0
2020-10-07 15:25:00,106.89,107.0,106.86,106.89,18648.0,98.148,98.249,98.1205,98.148,18648.0
2020-10-07 15:30:00,106.9,106.91,106.66,106.69,20718.0,98.1572,98.1664,97.9368,97.9644,20718.0
2020-10-07 15:35:00,106.68,106.76,106.55,106.76,21866.0,97.9552,98.0286,97.8358,98.0286,21866.0
2020-10-07 15:40:00,106.77,106.88,106.75,106.88,19859.0,98.0378,98.1388,98.0195,98.1388,19859.0
2020-10-07 15:45:00,106.89,106.98,106.79,106.98,33627.0,98.148,98.2306,98.0562,98.2306,33627.0
2020-10-07 15:50:00,107.0,107.1,106.9,107.1,42931.0,98.249,98.3408,98.1572,98.3408,42931.0
2020-10-07 15:55:00,107.1,107.13,106.89,106.89,95993.0,98.3408,98.3684,98.148,98.148,95993.0
2020-10-08 09:30:00,107.38,107.47,107.08,107.28,34010.0,98.5979,98.6806,98.3225,98.5061,34010.0
2020-10-08 09:35:00,107.29,107.41,106.83,106.94,3600.0,98.5153,98.6255,98.0929,98.1939,3600.0
2020-10-08 09:40:00,106.97,107.12,106.79,107.0,3047.0,98.2215,98.3592,98.0562,98.249,3047.0
2020-10-08 09:45:00,107.0,107.0,106.23,106.38,5881.0,98.249,98.249,97.542,97.6797,5881.0
2020-10-08 09:50:00,106.37,106.93,106.37,106.86,5609.0,97.6705,98.1847,97.6705,98.1205,5609.0
2020-10-08 09:55:00,106.91,107.28,106.9,107.28,9190.0,98.1664,98.5061,98.1572,98.5061,9190.0
2020-10-08 10:00:00,107.29,107.44,107.03,107.27,25115.0,98.5153,98.653,98.2766,98.4969,25115.0
2020-10-08 10:05:00,107.27,107.44,107.17,107.31,14296.0,98.4969,98.653,98.4051,98.5337,14296.0
2020-10-08 10:10:00,107.31,107.36,107.04,107.15,12099.0,98.5337,98.5796,98.2857,98.3867,12099.0
2020-10-08 10:15:00,107.18,107.36,107.18,107.31,3348.0,98.4143,98.5796,98.4143,98.5337,3348.0
2020-10-08 10:20:00,107.35,107.48,107.35,107.4,2410.0,98.5704,98.6897,98.5704,98.6163,2410.0
2020-10-08 10:25:00,107.42,107.46,107.22,107.38,1988.0,98.6347,98.6714,98.451,98.5979,1988.0
2020-10-08 10:30:00,107.45,107.84,107.45,107.84,4707.0,98.6622,99.0203,98.6622,99.0203,4707.0
2020-10-08 10:35:00,107.8,107.92,107.56,107.67,5383.0,98.9836,99.0938,98.7632,98.8642,5383.0
2020-10-08 10:40:00,107.74,107.79,107.53,107.53,2354.0,98.9285,98.9744,98.7357,98.7357,2354.0
2020-10-08 10:45:00,107.57,107.73,107.5,107.71,6485.0,98.7724,98.9193,98.7081,98.9009,6485.0
2020-10-08 10:50:00,107.7,107.82,107.39,107.45,7797.0,98.8918,99.0019,98.6071,98.6622,7797.0
2020-10-08 10:55:00,107.39,107.41,107.13,107.13,5836.0,98.6071,98.6255,98.3684,98.3684,5836.0
2020-10-08 11:00:00,107.17,107.18,107.05,107.18,4108.0,98.4051,98.4143,98.2949,98.4143,4108.0
2020-10-08 11:05:00,107.19,107.33,107.06,107.19,2348.0,98.4235,98.552,98.3041,98.4235,2348.0
2020-10-08 11:10:00,107.17,107.24,107.11,107.24,1200.0,98.4051,98.4694,98.35,98.4694,1200.0
2020-10-08 11:15:00,107.26,107.41,107.26,107.38,9192.0,98.4877,98.6255,98.4877,98.5979,9192.0
2020-10-08 11:20:00,107.34,107.39,107.11,107.3,9640.0,98.5612,98.6071,98.35,98.5245,9640.0
2020-10-08 11:25:00,107.25,107.26,106.94,107.0,7567.0,98.4786,98.4877,98.1939,98.249,7567.0
2020-10-08 11:30:00,107.0,107.01,106.53,106.61,5408.0,98.249,98.2582,97.8174,97.8909,5408.0
2020-10-08 11:35:00,106.61,106.94,106.6,106.89,21301.0,97.8909,98.1939,97.8817,98.148,21301.0
2020-10-08 11:40:00,106.96,106.96,106.86,106.9,1473.0,98.2123,98.2123,98.1205,98.1572,1473.0
2020-10-08 11:45:00,106.91,106.96,106.79,106.8,5432.0,98.1664,98.2123,98.0562,98.0654,5432.0
2020-10-08 11:50:00,106.82,106.83,106.76,106.79,923.0,98.0837,98.0929,98.0286,98.0562,923.0
2020-10-08 11:55:00,106.73,106.92,106.72,106.81,2598.0,98.0011,98.1755,97.9919,98.0745,2598.0
2020-10-08 12:00:00,106.81,106.99,106.75,106.94,2275.0,98.0745,98.2398,98.0195,98.1939,2275.0
2020-10-08 12:05:00,106.94,107.22,106.91,107.09,6702.0,98.1939,98.451,98.1664,98.3316,6702.0
2020-10-08 12:10:00,107.12,107.25,107.08,107.25,3087.0,98.3592,98.4786,98.3225,98.4786,3087.0
2020-10-08 12:15:00,107.28,107.4,107.16,107.4,5316.0,98.5061,98.6163,98.3959,98.6163,5316.0
2020-10-08 12:20:00,107.35,107.36,107.23,107.36,3362.0,98.5704,98.5796,98.4602,98.5796,3362.0
2020-10-08 12:25:00,107.39,107.45,107.32,107.39,3351.0,98.6071,98.6622,98.5428,98.6071,3351.0
2020-10-08 12:30:00,107.44,107.44,107.23,107.23,5697.0,98.653,98.653,98.4602,98.4602,5697.0
2020-10-08 12:35:00,107.26,107.4,107.26,107.4,2963.0,98.4877,98.6163,98.4877,98.6163,2963.0
2020-10-08 12:40:00,107.42,107.43,107.28,107.32,4151.0,98.6347,98.6438,98.5061,98.5428,4151.0
2020-10-08 12:45:00,107.31,107.44,107.31,107.39,4889.0,98.5337,98.653,98.5337,98.6071,4889.0
2020-10-08 12:50:00,107.39,107.4,107.26,107.27,3765.0,98.6071,98.6163,98.4877,98.4969,3765.0
2020-10-08 12:55:00,107.27,107.39,107.2,107.39,3622.0,98.4969,98.6071,98.4326,98.6071,3622.0
2020-10-08 13:00:00,107.35,107.43,107.32,107.33,2918.0,98.5704,98.6438,98.5428,98.552,2918.0
2020-10-08 13:05:00,107.31,107.33,107.26,107.28,1262.0,98.5337,98.552,98.4877,98.5061,1262.0
2020-10-08 13:10:00,107.27,107.32,107.2,107.22,5548.0,98.4969,98.5428,98.4326,98.451,5548.0
2020-10-08 13:15:00,107.23,107.24,107.11,107.13,6226.0,98.4602,98.4694,98.35,98.3684,6226.0
2020-10-08 13:20:00,107.11,107.17,107.07,107.17,5601.0,98.35,98.4051,98.3133,98.4051,5601.0
2020-10-08 13:25:00,107.16,107.22,107.14,107.17,5790.0,98.3959,98.451,98.3776,98.4051,5790.0
2020-10-08 13:30:00,107.17,107.24,107.13,107.17,5201.0,98.4051,98.4694,98.3684,98.4051,5201.0
2020-10-08 13:35:00,107.09,107.11,107.0,107.1,3596.0,98.3316,98.35,98.249,98.3408,3596.0
2020-10-08 13:40:00,107.15,107.19,107.12,107.15,2340.0,98.3867,98.4235,98.3592,98.3867,2340.0
2020-10-08 13:45:00,107.18,107.19,107.13,107.15,4063.0,98.4143,98.4235,98.3684,98.3867,4063.0
2020-10-08 13:50:00,107.16,107.26,107.15,107.25,8725.0,98.3959,98.4877,98.3867,98.4786,8725.0
2020-10-08 13:55:00,107.24,107.24,107.08,107.11,8059.0,98.4694,98.4694,98.3225,98.35,8059.0
2020-10-08 14:00:00,107.13,107.2,107.1,107.13,2658.0,98.3684,98.4326,98.3408,98.3684,2658.0
2020-10-08 14:05:00,107.22,107.33,107.22,107.33,3934.0,98.451,98.552,98.451,98.552,3934.0
2020-10-08 14:10:00,107.3,107.32,107.28,107.28,2882.0,98.5245,98.5428,98.5061,98.5061,2882.0
2020-10-08 14:15:00,107.31,107.35,107.26,107.32,4587.0,98.5337,98.5704,98.4877,98.5428,4587.0
2020-10-08 14:20:00,107.32,107.36,107.29,107.34,3435.0,98.5428,98.5796,98.5153,98.5612,3435.0
2020-10-08 14:25:00,107.34,107.38,107.29,107.29,6050.0,98.5612,98.5979,98.5153,98.5153,6050.0
2020-10-08 14:30:00,107.28,107.3,107.18,107.28,8423.0,98.5061,98.5245,98.4143,98.5061,8423.0
2020-10-08 14:35:00,107.25,107.27,107.13,107.26,11293.0,98.4786,98.4969,98.3684,98.4877,11293.0
2020-10-08 14:40:00,107.23,107.3,107.19,107.24,3422.0,98.4602,98.5245,98.4235,98.4694,3422.0
2020-10-08 14:45:00,107.27,107.33,107.22,107.31,4492.0,98.4969,98.552,98.451,98.5337,4492.0
2020-10-08 14:50:00,107.29,107.3,107.21,107.23,5983.0,98.5153,98.5245,98.4418,98.4602,5983.0
2020-10-08 14:55:00,107.23,107.34,107.22,107.31,7422.0,98.4602,98.5612,98.451,98.5337,7422.0
2020-10-08 15:00:00,107.3,107.34,107.17,107.32,9247.0,98.5245,98.5612,98.4051,98.5428,9247.0
2020-10-08 15:05:00,107.32,107.34,107.21,107.23,6910.0,98.5428,98.5612,98.4418,98.4602,6910.0
2020-10-08 15:10:00,107.26,107.39,107.25,107.37,9490.0,98.4877,98.6071,98.4786,98.5887,9490.0
2020-10-08 15:15:00,107.35,107.35,107.18,107.3,8366.0,98.5704,98.5704,98.4143,98.5245,8366.0
2020-10-08 15:20:00,107.28,107.28,107.12,107.17,10340.0,98.5061,98.5061,98.3592,98.4051,10340.0
2020-10-08 15:25:00,107.14,107.31,107.14,107.29,8169.0,98.3776,98.5337,98.3776,98.5153,8169.0
2020-10-08 15:30:00,107.31,107.35,107.18,107.27,13273.0,98.5337,98.5704,98.4143,98.4969,13273.0
2020-10-08 15:35:00,107.28,107.39,107.27,107.28,9731.0,98.5061,98.6071,98.4969,98.5061,9731.0
2020-10-08 15:40:00,107.28,107.44,107.26,107.41,9442.0,98.5061,98.653,98.4877,98.6255,9442.0
2020-10-08 15:45:00,107.42,107.45,107.35,107.43,17694.0,98.6347,98.6622,98.5704,98.6438,17694.0
2020-10-08 15:50:00,107.4,107.56,107.26,107.54,42137.0,98.6163,98.7632,98.4877,98.7448,42137.0
2020-10-08 15:55:00,107.53,107.57,107.43,107.48,56634.0,98.7357,98.7724,98.6438,98.6897,56634.0
2020-10-09 09:30:00,108.46,109.0,108.04,108.95,72774.0,99.5896,100.0854,99.2039,100.0395,72774.0
2020-10-09 09:35:00,108.99,109.12,108.75,109.09,7755.0,100.0763,100.1956,99.8559,100.1681,7755.0
2020-10-09 09:40:00,108.91,109.2,108.78,108.83,16501.0,100.0028,100.2691,99.8834,99.9293,16501.0
2020-10-09 09:45:00,108.78,108.89,108.43,108.44,18880.0,99.8834,99.9844,99.5621,99.5712,18880.0
2020-10-09 09:50:00,108.34,108.4,108.12,108.4,10686.0,99.4794,99.5345,99.2774,99.5345,10686.0
2020-10-09 09:55:00,108.44,108.82,108.42,108.79,10445.0,99.5712,99.9202,99.5529,99.8926,10445.0
2020-10-09 10:00:00,108.81,109.03,108.7,108.78,17287.0,99.911,100.113,99.81,99.8834,17287.0
2020-10-09 10:05:00,108.78,109.07,108.72,108.98,21616.0,99.8834,100.1497,99.8283,100.0671,21616.0
2020-10-09 10:10:00,108.9,108.93,108.58,108.58,5445.0,99.9936,100.0212,99.6998,99.6998,5445.0
2020-10-09 10:15:00,108.62,109.04,108.62,109.03,19892.0,99.7365,100.1222,99.7365,100.113,19892.0
2020-10-09 10:20:00,109.07,109.1,108.74,108.8,6202.0,100.1497,100.1773,99.8467,99.9018,6202.0
2020-10-09 10:25:00,108.74,109.0,108.73,108.76,3709.0,99.8467,100.0854,99.8375,99.8651,3709.0
2020-10-09 10:30:00,108.69,108.75,108.49,108.49,8643.0,99.8008,99.8559,99.6171,99.6171,8643.0
2020-10-09 10:35:00,108.58,108.67,108.53,108.62,6047.0,99.6998,99.7824,99.6539,99.7365,6047.0
2020-10-09 10:40:00,108.59,108.68,108.52,108.68,9493.0,99.709,99.7916,99.6447,99.7916,9493.0
2020-10-09 10:45:00,108.72,108.99,108.72,108.86,5045.0,99.8283,100.0763,99.8283,99.9569,5045.0
2020-10-09 10:50:00,108.83,108.86,108.71,108.73,5160.0,99.9293,99.9569,99.8192,99.8375,5160.0
2020-10-09 10:55:00,108.81,108.93,108.59,108.6,14310.0,99.911,100.0212,99.709,99.7181,14310.0
2020-10-09 11:00:00,108.64,108.8,108.63,108.75,11026.0,99.7549,99.9018,99.7457,99.8559,11026.0
2020-10-09 11:05:00,108.75,108.8,108.5,108.5,17738.0,99.8559,99.9018,99.6263,99.6263,17738.0
2020-10-09 11:10:00,108.51,108.6,108.35,108.41,7460.0,99.6355,99.7181,99.4886,99.5437,7460.0
2020-10-09 11:15:00,108.41,108.62,108.41,108.5,4445.0,99.5437,99.7365,99.5437,99.6263,4445.0
2020-10-09 11:20:00,108.45,108.55,108.26,108.29,7144.0,99.5804,99.6722,99.406,99.4335,7144.0
2020-10-09 11:25:00,108.29,108.42,108.21,108.36,9266.0,99.4335,99.5529,99.36,99.4978,9266.0
2020-10-09 11:30:00,108.35,108.51,108.34,108.47,6606.0,99.4886,99.6355,99.4794,99.5988,6606.0
2020-10-09 11:35:00,108.52,108.53,108.38,108.41,8535.0,99.6447,99.6539,99.5161,99.5437,8535.0
2020-10-09 11:40:00,108.36,108.46,108.2,108.42,11936.0,99.4978,99.5896,99.3509,99.5529,11936.0
2020-10-09 11:45:00,108.51,108.87,108.51,108.67,12692.0,99.6355,99.9661,99.6355,99.7824,12692.0
2020-10-09 11:50:00,108.65,108.89,108.64,108.81,13796.0,99.7641,99.9844,99.7549,99.911,13796.0
2020-10-09 11:55:00,108.87,109.2,108.85,108.91,9460.0,99.9661,100.2691,99.9477,100.0028,9460.0
2020-10-09 12:00:00,108.92,109.11,108.92,109.07,8067.0,100.012,100.1864,100.012,100.1497,8067.0
2020-10-09 12:05:00,109.08,109.13,108.92,108.95,22664.0,100.1589,100.2048,100.012,100.0395,22664.0
2020-10-09 12:10:00,108.92,108.94,108.73,108.73,11645.0,100.012,100.0303,99.8375,99.8375,11645.0
2020-10-09 12:15:00,108.73,108.93,108.7,108.84,7334.0,99.8375,100.0212,99.81,99.9385,7334.0
2020-10-09 12:20:00,108.84,108.92,108.8,108.88,5692.0,99.9385,100.012,99.9018,99.9752,5692.0
2020-10-09 12:25:00,108.92,109.05,108.77,108.78,12776.0,100.012,100.1313,99.8742,99.8834,12776.0
2020-10-09 12:30:00,108.76,108.92,108.74,108.92,3316.0,99.8651,100.012,99.8467,100.012,3316.0
2020-10-09 12:35:00,108.91,109.02,108.89,108.98,5300.0,100.0028,100.1038,99.9844,100.0671,5300.0
2020-10-09 12:40:00,108.97,109.01,108.87,108.97,4485.0,100.0579,100.0946,99.9661,100.0579,4485.0
2020-10-09 12:45:00,108.9,108.98,108.83,108.88,6424.0,99.9936,100.0671,99.9293,99.9752,6424.0
2020-10-09 12:50:00,108.89,108.89,108.78,108.84,3500.0,99.9844,99.9844,99.8834,99.9385,3500.0
2020-10-09 12:55:00,108.84,108.84,108.67,108.77,4020.0,99.9385,99.9385,99.7824,99.8742,4020.0
2020-10-09 13:00:00,108.83,108.83,108.6,108.64,8881.0,99.9293,99.9293,99.7181,99.7549,8881.0
2020-10-09 13:05:00,108.62,108.75,108.62,108.69,3513.0,99.7365,99.8559,99.7365,99.8008,3513.0
2020-10-09 13:10:00,108.77,108.77,108.55,108.56,5070.0,99.8742,99.8742,99.6722,99.6814,5070.0
2020-10-09 13:15:00,108.58,108.67,108.55,108.62,3736.0,99.6998,99.7824,99.6722,99.7365,3736.0
2020-10-09 13:20:00,108.61,108.61,108.49,108.49,5756.0,99.7273,99.7273,99.6171,99.6171,5756.0
2020-10-09 13:25:00,108.51,108.58,108.48,108.58,3809.0,99.6355,99.6998,99.608,99.6998,3809.0
2020-10-09 13:30:00,108.59,108.66,108.55,108.66,3632.0,99.709,99.7732,99.6722,99.7732,3632.0
2020-10-09 13:35:00,108.63,108.66,108.48,108.51,6853.0,99.7457,99.7732,99.608,99.6355,6853.0
2020-10-09 13:40:00,108.51,108.56,108.47,108.51,3775.0,99.6355,99.6814,99.5988,99.6355,3775.0
2020-10-09 13:45:00,108.48,108.51,108.4,108.5,3325.0,99.608,99.6355,99.5345,99.6263,3325.0
2020-10-09 13:50:00,108.48,108.48,108.39,108.4,3114.0,99.608,99.608,99.5253,99.5345,3114.0
2020-10-09 13:55:00,108.32,108.42,108.32,108.42,6290.0,99.461,99.5529,99.461,99.5529,6290.0
2020-10-09 14:00:00,108.37,108.37,108.15,108.2,7096.0,99.507,99.507,99.305,99.3509,7096.0
2020-10-09 14:05:00,108.16,108.18,108.07,108.08,5449.0,99.3141,99.3325,99.2315,99.2407,5449.0
2020-10-09 14:10:00,108.01,108.05,107.82,107.88,8118.0,99.1764,99.2131,99.0019,99.057,8118.0
2020-10-09 14:15:00,107.91,107.99,107.88,107.94,10324.0,99.0846,99.158,99.057,99.1121,10324.0
2020-10-09 14:20:00,107.95,107.96,107.81,107.81,11352.0,99.1213,99.1305,98.9928,98.9928,11352.0
2020-10-09 14:25:00,107.83,107.86,107.76,107.77,8197.0,99.0111,99.0387,98.9468,98.956,8197.0
2020-10-09 14:30:00,107.74,107.82,107.72,107.73,11827.0,98.9285,99.0019,98.9101,98.9193,11827.0
2020-10-09 14:35:00,107.75,107.78,107.56,107.62,11074.0,98.9377,98.9652,98.7632,98.8183,11074.0
2020-10-09 14:40:00,107.59,107.81,107.58,107.73,12284.0,98.7908,98.9928,98.7816,98.9193,12284.0
2020-10-09 14:45:00,107.73,107.76,107.64,107.67,11366.0,98.9193,98.9468,98.8367,98.8642,11366.0
2020-10-09 14:50:00,107.68,107.72,107.5,107.53,9325.0,98.8734,98.9101,98.7081,98.7357,9325.0
2020-10-09 14:55:00,107.53,107.62,107.46,107.53,8007.0,98.7357,98.8183,98.6714,98.7357,8007.0
2020-10-09 15:00:00,107.54,107.66,107.51,107.65,10784.0,98.7448,98.855,98.7173,98.8458,10784.0
2020-10-09 15:05:00,107.65,107.65,107.55,107.56,10748.0,98.8458,98.8458,98.754,98.7632,10748.0
2020-10-09 15:10:00,107.56,107.72,107.49,107.68,12739.0,98.7632,98.9101,98.6989,98.8734,12739.0
2020-10-09 15:15:00,107.65,107.75,107.58,107.75,14045.0,98.8458,98.9377,98.7816,98.9377,14045.0
2020-10-09 15:20:00,107.76,107.87,107.69,107.7,16627.0,98.9468,99.0479,98.8826,98.8918,16627.0
2020-10-09 15:25:00,107.69,107.76,107.62,107.73,20933.0,98.8826,98.9468,98.8183,98.9193,20933.0
2020-10-09 15:30:00,107.73,107.79,107.52,107.57,19599.0,98.9193,98.9744,98.7265,98.7724,19599.0
2020-10-09 15:35:00,107.55,107.57,107.39,107.41,20331.0,98.754,98.7724,98.6071,98.6255,20331.0
2020-10-09 15:40:00,107.42,107.46,107.34,107.39,24110.0,98.6347,98.6714,98.5612,98.6071,24110.0
2020-10-09 15:45:00,107.39,107.49,107.35,107.41,27006.0,98.6071,98.6989,98.5704,98.6255,27006.0
2020-10-09 15:50:00,107.43,107.58,107.36,107.41,38822.0,98.6438,98.7816,98.5796,98.6255,38822.0
2020-10-09 15:55:00,107.43,107.64,107.3,107.54,78223.0,98.6438,98.8367,98.5245,98.7448,78223.0
2020-10-12 09:30:00,108.61,108.61,108.0,108.39,38536.0,99.7273,99.7273,99.1672,99.5253,38536.0
2020-10-12 09:35:00,108.41,108.84,108.4,108.76,21920.0,99.5437,99.9385,99.5345,99.8651,21920.0
2020-10-12 09:40:00,108.83,109.15,108.78,109.15,9526.0,99.9293,100.2232,99.8834,100.2232,9526.0
2020-10-12 09:45:00,109.07,109.25,108.8,108.89,7175.0,100.1497,100.315,99.9018,99.9844,7175.0
2020-10-12 09:50:00,108.95,109.15,108.94,109.08,3895.0,100.0395,100.2232,100.0303,100.1589,3895.0
2020-10-12 09:55:00,109.08,109.63,109.07,109.3,22095.0,100.1589,100.6639,100.1497,100.3609,22095.0
2020-10-12 10:00:00,109.34,109.46,108.8,109.03,10274.0,100.3976,100.5078,99.9018,100.113,10274.0
2020-10-12 10:05:00,109.03,109.03,108.68,108.86,9722.0,100.113,100.113,99.7916,99.9569,9722.0
2020-10-12 10:10:00,108.89,108.96,108.84,108.91,3536.0,99.9844,100.0487,99.9385,100.0028,3536.0
2020-10-12 10:15:00,108.91,108.94,108.7,108.7,5437.0,100.0028,100.0303,99.81,99.81,5437.0
2020-10-12 10:20:00,108.6,108.62,108.37,108.56,6630.0,99.7181,99.7365,99.507,99.6814,6630.0
2020-10-12 10:25:00,108.56,109.0,108.49,108.95,16660.0,99.6814,100.0854,99.6171,100.0395,16660.0
2020-10-12 10:30:00,109.01,109.03,108.83,109.0,13299.0,100.0946,100.113,99.9293,100.0854,13299.0
2020-10-12 10:35:00,108.97,109.0,108.71,108.79,5225.0,100.0579,100.0854,99.8192,99.8926,5225.0
2020-10-12 10:40:00,108.79,109.04,108.76,108.76,32070.0,99.8926,100.1222,99.8651,99.8651,32070.0
2020-10-12 10:45:00,108.78,108.92,108.6,108.61,11270.0,99.8834,100.012,99.7181,99.7273,11270.0
2020-10-12 10:50:00,108.69,108.91,108.68,108.91,7318.0,99.8008,100.0028,99.7916,100.0028,7318.0
2020-10-12 10:55:00,108.91,108.91,108.22,108.26,19984.0,100.0028,100.0028,99.3692,99.406,19984.0
2020-10-12 11:00:00,108.29,108.49,108.25,108.45,7539.0,99.4335,99.6171,99.3968,99.5804,7539.0
2020-10-12 11:05:00,108.45,108.53,108.45,108.48,5862.0,99.5804,99.6539,99.5804,99.608,5862.0
2020-10-12 11:10:00,108.52,108.69,108.51,108.66,7247.0,99.6447,99.8008,99.6355,99.7732,7247.0
2020-10-12 11:15:00,108.69,108.76,108.66,108.7,11063.0,99.8008,99.8651,99.7732,99.81,11063.0
2020-10-12 11:20:00,108.72,108.85,108.66,108.85,13544.0,99.8283,99.9477,99.7732,99.9477,13544.0
2020-10-12 11:25:00,108.85,108.85,108.67,108.77,7697.0,99.9477,99.9477,99.7824,99.8742,7697.0
2020-10-12 11:30:00,108.72,108.81,108.62,108.68,4575.0,99.8283,99.911,99.7365,99.7916,4575.0
2020-10-12 11:35:00,108.69,108.78,108.61,108.62,5460.0,99.8008,99.8834,99.7273,99.7365,5460.0
2020-10-12 11:40:00,108.64,108.69,108.6,108.61,3354.0,99.7549,99.8008,99.7181,99.7273,3354.0
2020-10-12 11:45:00,108.6,108.67,108.52,108.56,8453.0,99.7181,99.7824,99.6447,99.6814,8453.0
2020-10-12 11:50:00,108.56,108.56,108.46,108.5,4562.0,99.6814,99.6814,99.5896,99.6263,4562.0
2020-10-12 11:55:00,108.54,108.57,108.46,108.54,6285.0,99.6631,99.6906,99.5896,99.6631,6285.0
2020-10-12 12:00:00,108.59,108.7,108.51,108.63,9718.0,99.709,99.81,99.6355,99.7457,9718.0
2020-10-12 12:05:00,108.62,108.68,108.54,108.57,5272.0,99.7365,99.7916,99.6631,99.6906,5272.0
2020-10-12 12:10:00,108.56,108.76,108.55,108.59,7751.0,99.6814,99.8651,99.6722,99.709,7751.0
2020-10-12 12:15:00,108.61,108.63,108.57,108.62,3026.0,99.7273,99.7457,99.6906,99.7365,3026.0
2020-10-12 12:20:00,108.65,108.77,108.64,108.75,7031.0,99.7641,99.8742,99.7549,99.8559,7031.0
2020-10-12 12:25:00,108.7,108.84,108.68,108.84,5878.0,99.81,99.9385,99.7916,99.9385,5878.0
2020-10-12 12:30:00,108.8,108.86,108.78,108.8,3653.0,99.9018,99.9569,99.8834,99.9018,3653.0
2020-10-12 12:35:00,108.81,108.94,108.79,108.92,4606.0,99.911,100.0303,99.8926,100.012,4606.0
2020-10-12 12:40:00,108.94,109.03,108.88,108.96,4868.0,100.0303,100.113,99.9752,100.0487,4868.0
2020-10-12 12:45:00,108.95,108.95,108.79,108.81,4966.0,100.0395,100.0395,99.8926,99.911,4966.0
2020-10-12 12:50:00,108.82,108.84,108.66,108.8,5726.0,99.9202,99.9385,99.7732,99.9018,5726.0
2020-10-12 12:55:00,108.83,108.83,108.69,108.79,3823.0,99.9293,99.9293,99.8008,99.8926,3823.0
2020-10-12 13:00:00,108.79,108.81,108.73,108.75,3163.0,99.8926,99.911,99.8375,99.8559,3163.0
2020-10-12 13:05:00,108.71,108.78,108.67,108.75,4489.0,99.8192,99.8834,99.7824,99.8559,4489.0
2020-10-12 13:10:00,108.77,108.8,108.73,108.73,4200.0,99.8742,99.9018,99.8375,99.8375,4200.0
2020-10-12 13:15:00,108.73,108.91,108.73,108.89,4436.0,99.8375,100.0028,99.8375,99.9844,4436.0
2020-10-12 13:20:00,108.91,109.01,108.89,108.98,8091.0,100.0028,100.0946,99.9844,100.0671,8091.0
2020-10-12 13:25:00,109.0,109.01,108.88,108.88,5682.0,100.0854,100.0946,99.9752,99.9752,5682.0
2020-10-12 13:30:00,108.88,108.91,108.72,108.72,4382.0,99.9752,100.0028,99.8283,99.8283,4382.0
2020-10-12 13:35:00,108.72,108.72,108.51,108.61,5527.0,99.8283,99.8283,99.6355,99.7273,5527.0
2020-10-12 13:40:00,108.63,108.69,108.58,108.68,2211.0,99.7457,99.8008,99.6998,99.7916,2211.0
2020-10-12 13:45:00,108.69,108.69,108.52,108.63,3879.0,99.8008,99.8008,99.6447,99.7457,3879.0
2020-10-12 13:50:00,108.68,108.75,108.61,108.69,4376.0,99.7916,99.8559,99.7273,99.8008,4376.0
2020-10-12 13:55:00,108.63,108.67,108.61,108.66,1810.0,99.7457,99.7824,99.7273,99.7732,1810.0
2020-10-12 14:00:00,108.65,108.72,108.57,108.61,5145.0,99.7641,99.8283,99.6906,99.7273,5145.0
2020-10-12 14:05:00,108.64,108.65,108.5,108.52,3466.0,99.7549,99.7641,99.6263,99.6447,3466.0
2020-10-12 14:10:00,108.49,108.52,108.25,108.28,6415.0,99.6171,99.6447,99.3968,99.4243,6415.0
2020-10-12 14:15:00,108.3,108.3,108.15,108.23,4610.0,99.4427,99.4427,99.305,99.3784,4610.0
2020-10-12 14:20:00,108.23,108.27,108.11,108.12,6273.0,99.3784,99.4151,99.2682,99.2774,6273.0
2020-10-12 14:25:00,108.14,108.22,108.1,108.22,5167.0,99.2958,99.3692,99.259,99.3692,5167.0
2020-10-12 14:30:00,108.24,108.32,108.09,108.09,6838.0,99.3876,99.461,99.2499,99.2499,6838.0
2020-10-12 14:35:00,108.13,108.17,108.07,108.16,3312.0,99.2866,99.3233,99.2315,99.3141,3312.0
2020-10-12 14:40:00,108.18,108.29,108.14,108.2,4712.0,99.3325,99.4335,99.2958,99.3509,4712.0
2020-10-12 14:45:00,108.2,108.21,108.08,108.09,4031.0,99.3509,99.36,99.2407,99.2499,4031.0
2020-10-12 14:50:00,108.07,108.2,108.04,108.2,8459.0,99.2315,99.3509,99.2039,99.3509,8459.0
2020-10-12 14:55:00,108.2,108.39,108.2,108.29,9141.0,99.3509,99.5253,99.3509,99.4335,9141.0
2020-10-12 15:00:00,108.31,108.37,108.26,108.31,3708.0,99.4519,99.507,99.406,99.4519,3708.0
2020-10-12 15:05:00,108.36,108.5,108.32,108.32,5976.0,99.4978,99.6263,99.461,99.461,5976.0
2020-10-12 15:10:00,108.35,108.47,108.32,108.47,5978.0,99.4886,99.5988,99.461,99.5988,5978.0
2020-10-12 15:15:00,108.51,108.63,108.47,108.63,7197.0,99.6355,99.7457,99.5988,99.7457,7197.0
2020-10-12 15:20:00,108.6,108.65,108.56,108.59,7700.0,99.7181,99.7641,99.6814,99.709,7700.0
2020-10-12 15:25:00,108.57,108.64,108.53,108.55,10216.0,99.6906,99.7549,99.6539,99.6722,10216.0
2020-10-12 15:30:00,108.55,108.64,108.52,108.59,9246.0,99.6722,99.7549,99.6447,99.709,9246.0
2020-10-12 15:35:00,108.6,108.68,108.58,108.63,14524.0,99.7181,99.7916,99.6998,99.7457,14524.0
2020-10-12 15:40:00,108.65,108.72,108.62,108.63,18386.0,99.7641,99.8283,99.7365,99.7457,18386.0
2020-10-12 15:45:00,108.61,108.65,108.29,108.3,29926.0,99.7273,99.7641,99.4335,99.4427,29926.0
2020-10-12 15:50:00,108.24,108.48,108.24,108.42,20422.0,99.3876,99.608,99.3876,99.5529,20422.0
2020-10-12 15:55:00,108.42,108.55,108.14,108.21,77375.0,99.5529,99.6722,99.2958,99.36,77375.0
2020-10-13 09:30:00,107.6,108.24,107.26,108.24,39623.0,98.7999,99.3876,98.4877,99.3876,39623.0
2020-10-13 09:35:00,108.28,108.53,107.82,108.06,11053.0,99.4243,99.6539,99.0019,99.2223,11053.0
2020-10-13 09:40:00,107.98,107.99,107.4,107.45,9939.0,99.1489,99.158,98.6163,98.6622,9939.0
2020-10-13 09:45:00,107.49,107.86,107.49,107.84,4674.0,98.6989,99.0387,98.6989,99.0203,4674.0
2020-10-13 09:50:00,107.77,107.8,107.56,107.76,11040.0,98.956,98.9836,98.7632,98.9468,11040.0
2020-10-13 09:55:00,107.79,107.99,107.63,107.99,10167.0,98.9744,99.158,98.8275,99.158,10167.0
2020-10-13 10:00:00,107.89,108.26,107.81,108.22,6203.0,99.0662,99.406,98.9928,99.3692,6203.0
2020-10-13 10:05:00,108.31,108.31,108.04,108.09,15791.0,99.4519,99.4519,99.2039,99.2499,15791.0
2020-10-13 10:10:00,108.12,108.12,107.76,108.03,13112.0,99.2774,99.2774,98.9468,99.1948,13112.0
2020-10-13 10:15:00,107.95,108.05,107.56,107.66,9420.0,99.1213,99.2131,98.7632,98.855,9420.0
2020-10-13 10:20:00,107.76,107.85,107.62,107.84,6935.0,98.9468,99.0295,98.8183,99.0203,6935.0
2020-10-13 10:25:00,107.85,107.97,107.77,107.92,5544.0,99.0295,99.1397,98.956,99.0938,5544.0
2020-10-13 10:30:00,107.89,108.23,107.89,108.23,19487.0,99.0662,99.3784,99.0662,99.3784,19487.0
2020-10-13 10:35:00,108.28,108.53,108.13,108.26,8964.0,99.4243,99.6539,99.2866,99.406,8964.0
2020-10-13 10:40:00,108.21,108.34,108.12,108.23,4848.0,99.36,99.4794,99.2774,99.3784,4848.0
2020-10-13 10:45:00,108.27,108.27,107.91,107.91,6461.0,99.4151,99.4151,99.0846,99.0846,6461.0
2020-10-13 10:50:00,107.95,108.1,107.83,108.08,5253.0,99.1213,99.259,99.0111,99.2407,5253.0
2020-10-13 10:55:00,108.07,108.32,107.91,107.91,6957.0,99.2315,99.461,99.0846,99.0846,6957.0
2020-10-13 11:00:00,107.93,108.08,107.9,107.96,4546.0,99.1029,99.2407,99.0754,99.1305,4546.0
2020-10-13 11:05:00,107.94,108.05,107.82,107.87,13977.0,99.1121,99.2131,99.0019,99.0479,13977.0
2020-10-13 11:10:00,107.79,107.96,107.77,107.81,5964.0,98.9744,99.1305,98.956,98.9928,5964.0
2020-10-13 11:15:00,107.74,107.79,107.66,107.72,9695.0,98.9285,98.9744,98.855,98.9101,9695.0
2020-10-13 11:20:00,107.82,107.82,107.49,107.49,8601.0,99.0019,99.0019,98.6989,98.6989,8601.0
2020-10-13 11:25:00,107.46,107.48,107.09,107.43,21894.0,98.6714,98.6897,98.3316,98.6438,21894.0
2020-10-13 11:30:00,107.43,107.44,107.16,107.2,13713.0,98.6438,98.653,98.3959,98.4326,13713.0
2020-10-13 11:35:00,107.16,107.2,107.02,107.04,7103.0,98.3959,98.4326,98.2674,98.2857,7103.0
2020-10-13 11:40:00,107.05,107.05,106.87,106.95,12526.0,98.2949,98.2949,98.1296,98.2031,12526.0
2020-10-13 11:45:00,106.9,107.07,106.88,107.07,18317.0,98.1572,98.3133,98.1388,98.3133,18317.0
2020-10-13 11:50:00,107.07,107.61,107.04,107.61,14973.0,98.3133,98.8091,98.2857,98.8091,14973.0
2020-10-13 11:55:00,107.61,107.71,107.35,107.45,22405.0,98.8091,98.9009,98.5704,98.6622,22405.0
2020-10-13 12:00:00,107.41,107.54,107.41,107.54,10724.0,98.6255,98.7448,98.6255,98.7448,10724.0
2020-10-13 12:05:00,107.56,107.71,107.52,107.6,6250.0,98.7632,98.9009,98.7265,98.7999,6250.0
2020-10-13 12:10:00,107.61,107.63,107.41,107.63,14779.0,98.8091,98.8275,98.6255,98.8275,14779.0
2020-10-13 12:15:00,107.61,107.9,107.59,107.87,1986.0,98.8091,99.0754,98.7908,99.0479,1986.0
2020-10-13 12:20:00,107.87,107.97,107.82,107.93,4099.0,99.0479,99.1397,99.0019,99.1029,4099.0
2020-10-13 12:25:00,107.94,107.99,107.84,107.87,10106.0,99.1121,99.158,99.0203,99.0479,10106.0
2020-10-13 12:30:00,107.88,107.95,107.81,107.86,11198.0,99.057,99.1213,98.9928,99.0387,11198.0
2020-10-13 12:35:00,107.86,107.86,107.69,107.82,4281.0,99.0387,99.0387,98.8826,99.0019,4281.0
2020-10-13 12:40:00,107.82,107.91,107.82,107.9,1100.0,99.0019,99.0846,99.0019,99.0754,1100.0
2020-10-13 12:45:00,107.93,108.13,107.91,108.12,3509.0,99.1029,99.2866,99.0846,99.2774,3509.0
2020-10-13 12:50:00,108.14,108.2,108.08,108.14,3474.0,99.2958,99.3509,99.2407,99.2958,3474.0
2020-10-13 12:55:00,108.14,108.22,108.07,108.21,1920.0,99.2958,99.3692,99.2315,99.36,1920.0
2020-10-13 13:00:00,108.18,108.34,108.18,108.34,4900.0,99.3325,99.4794,99.3325,99.4794,4900.0
2020-10-13 13:05:00,108.32,108.32,108.01,108.01,7107.0,99.461,99.461,99.1764,99.1764,7107.0
2020-10-13 13:10:00,108.06,108.11,107.93,107.98,4683.0,99.2223,99.2682,99.1029,99.1489,4683.0
2020-10-13 13:15:00,108.04,108.13,107.93,108.05,5858.0,99.2039,99.2866,99.1029,99.2131,5858.0
2020-10-13 13:20:00,108.0,108.08,107.86,108.02,6710.0,99.1672,99.2407,99.0387,99.1856,6710.0
2020-10-13 13:25:00,108.01,108.2,108.01,108.15,10073.0,99.1764,99.3509,99.1764,99.305,10073.0
2020-10-13 13:30:00,108.18,108.37,108.1,108.37,4508.0,99.3325,99.507,99.259,99.507,4508.0
2020-10-13 13:35:00,108.37,108.37,108.17,108.21,7539.0,99.507,99.507,99.3233,99.36,7539.0
2020-10-13 13:40:00,108.25,108.31,108.2,108.26,5389.0,99.3968,99.4519,99.3509,99.406,5389.0
2020-10-13 13:45:00,108.23,108.3,108.18,108.29,6295.0,99.3784,99.4427,99.3325,99.4335,6295.0
2020-10-13 13:50:00,108.27,108.27,108.14,108.16,12408.0,99.4151,99.4151,99.2958,99.3141,12408.0
2020-10-13 13:55:00,108.15,108.15,107.86,107.98,4530.0,99.305,99.305,99.0387,99.1489,4530.0
2020-10-13 14:00:00,108.04,108.07,107.92,107.99,3107.0,99.2039,99.2315,99.0938,99.158,3107.0
2020-10-13 14:05:00,107.99,108.04,107.86,107.91,3547.0,99.158,99.2039,99.0387,99.0846,3547.0
2020-10-13 14:10:00,107.93,107.96,107.92,107.92,3209.0,99.1029,99.1305,99.0938,99.0938,3209.0
2020-10-13 14:15:00,107.92,107.97,107.88,107.93,5760.0,99.0938,99.1397,99.057,99.1029,5760.0
2020-10-13 14:20:00,107.94,107.96,107.88,107.94,16462.0,99.1121,99.1305,99.057,99.1121,16462.0
2020-10-13 14:25:00,107.97,107.97,107.63,107.63,9710.0,99.1397,99.1397,98.8275,98.8275,9710.0
2020-10-13 14:30:00,107.67,107.67,107.44,107.57,8305.0,98.8642,98.8642,98.653,98.7724,8305.0
2020-10-13 14:35:00,107.63,107.65,107.14,107.26,6469.0,98.8275,98.8458,98.3776,98.4877,6469.0
2020-10-13 14:40:00,107.19,107.27,107.16,107.27,7902.0,98.4235,98.4969,98.3959,98.4969,7902.0
2020-10-13 14:45:00,107.27,107.47,107.17,107.46,13700.0,98.4969,98.6806,98.4051,98.6714,13700.0
2020-10-13 14:50:00,107.45,107.52,107.42,107.49,14693.0,98.6622,98.7265,98.6347,98.6989,14693.0
2020-10-13 14:55:00,107.46,107.59,107.46,107.56,8325.0,98.6714,98.7908,98.6714,98.7632,8325.0
2020-10-13 15:00:00,107.55,107.58,107.5,107.53,12410.0,98.754,98.7816,98.7081,98.7357,12410.0
2020-10-13 15:05:00,107.53,107.63,107.51,107.58,9037.0,98.7357,98.8275,98.7173,98.7816,9037.0
2020-10-13 15:10:00,107.6,107.71,107.6,107.64,11348.0,98.7999,98.9009,98.7999,98.8367,11348.0
2020-10-13 15:15:00,107.65,107.76,107.64,107.7,17823.0,98.8458,98.9468,98.8367,98.8918,17823.0
2020-10-13 15:20:00,107.72,107.82,107.66,107.74,9145.0,98.9101,99.0019,98.855,98.9285,9145.0
2020-10-13 15:25:00,107.74,107.89,107.73,107.85,13188.0,98.9285,99.0662,98.9193,99.0295,13188.0
2020-10-13 15:30:00,107.85,107.91,107.75,107.91,7605.0,99.0295,99.0846,98.9377,99.0846,7605.0
2020-10-13 15:35:00,107.93,107.94,107.71,107.83,13178.0,99.1029,99.1121,98.9009,99.0111,13178.0
2020-10-13 15:40:00,107.85,107.94,107.75,107.91,19092.0,99.0295,99.1121,98.9377,99.0846,19092.0
2020-10-13 15:45:00,107.91,107.95,107.87,107.93,31909.0,99.0846,99.1213,99.0479,99.1029,31909.0
2020-10-13 15:50:00,107.93,107.98,107.88,107.92,36553.0,99.1029,99.1489,99.057,99.0938,36553.0
2020-10-13 15:55:00,107.92,107.93,107.57,107.6,65818.0,99.0938,99.1029,98.7724,98.7999,65818.0
2020-10-14 09:30:00,107.89,108.55,107.65,108.3,35829.0,99.0662,99.6722,98.8458,99.4427,35829.0
2020-10-14 09:35:00,108.17,108.32,107.75,107.94,5972.0,99.3233,99.461,98.9377,99.1121,5972.0
2020-10-14 09:40:00,108.04,108.45,107.85,108.45,2229.0,99.2039,99.5804,99.0295,99.5804,2229.0
2020-10-14 09:45:00,108.4,108.94,108.39,108.91,8523.0,99.5345,100.0303,99.5253,100.0028,8523.0
2020-10-14 09:50:00,108.85,109.05,108.66,108.66,7475.0,99.9477,100.1313,99.7732,99.7732,7475.0
2020-10-14 09:55:00,108.72,108.97,108.67,108.85,4840.0,99.8283,100.0579,99.7824,99.9477,4840.0
2020-10-14 10:00:00,108.9,109.16,108.85,108.94,6245.0,99.9936,100.2323,99.9477,100.0303,6245.0
2020-10-14 10:05:00,109.04,109.11,108.94,109.11,3169.0,100.1222,100.1864,100.0303,100.1864,3169.0
2020-10-14 10:10:00,109.02,109.19,109.0,109.18,3450.0,100.1038,100.2599,100.0854,100.2507,3450.0
2020-10-14 10:15:00,109.17,109.22,108.93,109.16,12749.0,100.2415,100.2874,100.0212,100.2323,12749.0
2020-10-14 10:20:00,109.08,109.46,109.08,109.26,5424.0,100.1589,100.5078,100.1589,100.3242,5424.0
2020-10-14 10:25:00,109.28,109.31,108.85,108.9,8662.0,100.3425,100.3701,99.9477,99.9936,8662.0
2020-10-14 10:30:00,108.9,109.05,108.77,108.85,8337.0,99.9936,100.1313,99.8742,99.9477,8337.0
2020-10-14 10:35:00,108.84,109.1,108.84,108.94,6183.0,99.9385,100.1773,99.9385,100.0303,6183.0
2020-10-14 10:40:00,108.98,109.05,108.77,108.95,4732.0,100.0671,100.1313,99.8742,100.0395,4732.0
2020-10-14 10:45:00,108.94,109.2,108.93,109.12,3803.0,100.0303,100.2691,100.0212,100.1956,3803.0
2020-10-14 10:50:00,109.12,109.14,109.0,109.1,2511.0,100.1956,100.214,100.0854,100.1773,2511.0
2020-10-14 10:55:00,109.05,109.14,108.91,108.97,4652.0,100.1313,100.214,100.0028,100.0579,4652.0
2020-10-14 11:00:00,108.98,108.98,108.62,108.82,4204.0,100.0671,100.0671,99.7365,99.9202,4204.0
2020-10-14 11:05:00,108.75,108.9,108.75,108.83,5292.0,99.8559,99.9936,99.8559,99.9293,5292.0
2020-10-14 11:10:00,108.88,108.9,108.67,108.71,4859.0,99.9752,99.9936,99.7824,99.8192,4859.0
2020-10-14 11:15:00,108.67,108.84,108.55,108.82,7323.0,99.7824,99.9385,99.6722,99.9202,7323.0
2020-10-14 11:20:00,108.82,108.89,108.72,108.78,5391.0,99.9202,99.9844,99.8283,99.8834,5391.0
2020-10-14 11:25:00,108.73,108.88,108.67,108.88,4533.0,99.8375,99.9752,99.7824,99.9752,4533.0
2020-10-14 11:30:00,108.88,108.93,108.76,108.76,2977.0,99.9752,100.0212,99.8651,99.8651,2977.0
2020-10-14 11:35:00,108.92,109.14,108.92,109.0,2875.0,100.012,100.214,100.012,100.0854,2875.0
2020-10-14 11:40:00,108.96,109.07,108.86,108.86,2520.0,100.0487,100.1497,99.9569,99.9569,2520.0
2020-10-14 11:45:00,108.83,108.83,108.55,108.59,2333.0,99.9293,99.9293,99.6722,99.709,2333.0
2020-10-14 11:50:00,108.62,108.71,108.43,108.48,4349.0,99.7365,99.8192,99.5621,99.608,4349.0
2020-10-14 11:55:00,108.4,108.57,108.31,108.42,9767.0,99.5345,99.6906,99.4519,99.5529,9767.0
2020-10-14 12:00:00,108.43,108.69,108.43,108.62,5406.0,99.5621,99.8008,99.5621,99.7365,5406.0
2020-10-14 12:05:00,108.61,108.84,108.58,108.77,2300.0,99.7273,99.9385,99.6998,99.8742,2300.0
2020-10-14 12:10:00,108.73,108.73,108.52,108.72,3768.0,99.8375,99.8375,99.6447,99.8283,3768.0
2020-10-14 12:15:00,108.67,108.75,108.5,108.6,4006.0,99.7824,99.8559,99.6263,99.7181,4006.0
2020-10-14 12:20:00,108.61,108.71,108.55,108.55,2641.0,99.7273,99.8192,99.6722,99.6722,2641.0
2020-10-14 12:25:00,108.56,108.72,108.56,108.6,2949.0,99.6814,99.8283,99.6814,99.7181,2949.0
2020-10-14 12:30:00,108.57,108.7,108.55,108.6,3701.0,99.6906,99.81,99.6722,99.7181,3701.0
2020-10-14 12:35:00,108.58,108.64,108.29,108.61,4382.0,99.6998,99.7549,99.4335,99.7273,4382.0
2020-10-14 12:40:00,108.66,108.74,108.63,108.7,1622.0,99.7732,99.8467,99.7457,99.81,1622.0
2020-10-14 12:45:00,108.66,108.78,108.66,108.69,2194.0,99.7732,99.8834,99.7732,99.8008,2194.0
2020-10-14 12:50:00,108.73,108.73,108.63,108.65,3390.0,99.8375,99.8375,99.7457,99.7641,3390.0
2020-10-14 12:55:00,108.67,108.85,108.67,108.74,2600.0,99.7824,99.9477,99.7824,99.8467,2600.0
2020-10-14 13:00:00,108.78,108.94,108.73,108.89,1414.0,99.8834,100.0303,99.8375,99.9844,1414.0
2020-10-14 13:05:00,108.88,108.93,108.79,108.83,3087.0,99.9752,100.0212,99.8926,99.9293,3087.0
2020-10-14 13:10:00,108.85,108.98,108.84,108.91,2653.0,99.9477,100.0671,99.9385,100.0028,2653.0
2020-10-14 13:15:00,108.86,108.95,108.8,108.89,3109.0,99.9569,100.0395,99.9018,99.9844,3109.0
2020-10-14 13:20:00,108.84,108.85,108.63,108.64,3162.0,99.9385,99.9477,99.7457,99.7549,3162.0
2020-10-14 13:25:00,108.64,108.64,108.5,108.5,4145.0,99.7549,99.7549,99.6263,99.6263,4145.0
2020-10-14 13:30:00,108.52,108.61,108.41,108.44,2716.0,99.6447,99.7273,99.5437,99.5712,2716.0
2020-10-14 13:35:00,108.44,108.58,108.43,108.58,4567.0,99.5712,99.6998,99.5621,99.6998,4567.0
2020-10-14 13:40:00,108.56,108.63,108.51,108.54,2000.0,99.6814,99.7457,99.6355,99.6631,2000.0
2020-10-14 13:45:00,108.51,108.56,108.48,108.55,3700.0,99.6355,99.6814,99.608,99.6722,3700.0
2020-10-14 13:50:00,108.59,108.63,108.53,108.63,3398.0,99.709,99.7457,99.6539,99.7457,3398.0
2020-10-14 13:55:00,108.63,108.64,108.54,108.58,2763.0,99.7457,99.7549,99.6631,99.6998,2763.0
2020-10-14 14:00:00,108.57,108.6,108.47,108.54,4825.0,99.6906,99.7181,99.5988,99.6631,4825.0
2020-10-14 14:05:00,108.53,108.63,108.52,108.59,3900.0,99.6539,99.7457,99.6447,99.709,3900.0
2020-10-14 14:10:00,108.54,108.61,108.54,108.59,2595.0,99.6631,99.7273,99.6631,99.709,2595.0
2020-10-14 14:15:00,108.61,108.73,108.57,108.64,3321.0,99.7273,99.8375,99.6906,99.7549,3321.0
2020-10-14 14:20:00,108.6,108.77,108.55,108.77,5586.0,99.7181,99.8742,99.6722,99.8742,5586.0
2020-10-14 14:25:00,108.61,108.63,108.52,108.52,1700.0,99.7273,99.7457,99.6447,99.6447,1700.0
2020-10-14 14:30:00,108.56,108.59,108.32,108.35,3657.0,99.6814,99.709,99.461,99.4886,3657.0
2020-10-14 14:35:00,108.31,108.47,108.29,108.33,2906.0,99.4519,99.5988,99.4335,99.4702,2906.0
2020-10-14 14:40:00,108.35,108.41,108.35,108.38,1450.0,99.4886,99.5437,99.4886,99.5161,1450.0
2020-10-14 14:45:00,108.3,108.58,108.3,108.57,3308.0,99.4427,99.6998,99.4427,99.6906,3308.0
2020-10-14 14:50:00,108.5,108.64,108.5,108.62,5284.0,99.6263,99.7549,99.6263,99.7365,5284.0
2020-10-14 14:55:00,108.63,108.73,108.63,108.67,2250.0,99.7457,99.8375,99.7457,99.7824,2250.0
2020-10-14 15:00:00,108.66,108.78,108.6,108.78,3497.0,99.7732,99.8834,99.7181,99.8834,3497.0
2020-10-14 15:05:00,108.79,109.04,108.78,108.92,4234.0,99.8926,100.1222,99.8834,100.012,4234.0
2020-10-14 15:10:00,108.94,109.07,108.9,109.07,4967.0,100.0303,100.1497,99.9936,100.1497,4967.0
2020-10-14 15:15:00,108.97,109.03,108.92,109.02,2878.0,100.0579,100.113,100.012,100.1038,2878.0
2020-10-14 15:20:00,108.98,109.03,108.87,108.87,6891.0,100.0671,100.113,99.9661,99.9661,6891.0
2020-10-14 15:25:00,108.85,108.97,108.83,108.86,5079.0,99.9477,100.0579,99.9293,99.9569,5079.0
2020-10-14 15:30:00,108.85,108.9,108.78,108.8,5072.0,99.9477,99.9936,99.8834,99.9018,5072.0
2020-10-14 15:35:00,108.8,108.8,108.6,108.64,7105.0,99.9018,99.9018,99.7181,99.7549,7105.0
2020-10-14 15:40:00,108.63,108.79,108.62,108.68,11599.0,99.7457,99.8926,99.7365,99.7916,11599.0
2020-10-14 15:45:00,108.71,108.74,108.57,108.62,11653.0,99.8192,99.8467,99.6906,99.7365,11653.0
2020-10-14 15:50:00,108.66,108.72,108.55,108.59,17929.0,99.7732,99.8283,99.6722,99.709,17929.0
2020-10-14 15:55:00,108.6,108.62,108.15,108.2,66658.0,99.7181,99.7365,99.305,99.3509,66658.0
2020-10-15 09:30:00,107.02,107.08,106.64,107.08,32367.0,98.2674,98.3225,97.9184,98.3225,32367.0
2020-10-15 09:35:00,107.24,107.24,106.76,106.99,5864.0,98.4694,98.4694,98.0286,98.2398,5864.0
2020-10-15 09:40:00,106.98,107.19,106.71,107.03,20433.0,98.2306,98.4235,97.9827,98.2766,20433.0
2020-10-15 09:45:00,107.14,107.38,107.03,107.26,4469.0,98.3776,98.5979,98.2766,98.4877,4469.0
2020-10-15 09:50:00,107.31,107.58,106.93,107.37,14618.0,98.5337,98.7816,98.1847,98.5887,14618.0
2020-10-15 09:55:00,107.34,107.61,107.21,107.61,6905.0,98.5612,98.8091,98.4418,98.8091,6905.0
2020-10-15 10:00:00,107.65,107.75,107.51,107.57,6184.0,98.8458,98.9377,98.7173,98.7724,6184.0
2020-10-15 10:05:00,107.57,107.64,107.16,107.6,14798.0,98.7724,98.8367,98.3959,98.7999,14798.0
2020-10-15 10:10:00,107.58,107.77,107.35,107.69,6833.0,98.7816,98.956,98.5704,98.8826,6833.0
2020-10-15 10:15:00,107.62,107.72,107.35,107.37,2931.0,98.8183,98.9101,98.5704,98.5887,2931.0
2020-10-15 10:20:00,107.43,107.49,107.11,107.28,4304.0,98.6438,98.6989,98.35,98.5061,4304.0
2020-10-15 10:25:00,107.35,107.36,107.16,107.3,5747.0,98.5704,98.5796,98.3959,98.5245,5747.0
2020-10-15 10:30:00,107.35,107.51,107.05,107.2,3766.0,98.5704,98.7173,98.2949,98.4326,3766.0
2020-10-15 10:35:00,107.28,107.34,107.11,107.22,14700.0,98.5061,98.5612,98.35,98.451,14700.0
2020-10-15 10:40:00,107.2,107.39,107.19,107.25,3923.0,98.4326,98.6071,98.4235,98.4786,3923.0
2020-10-15 10:45:00,107.26,107.48,107.19,107.4,5471.0,98.4877,98.6897,98.4235,98.6163,5471.0
2020-10-15 10:50:00,107.33,107.46,107.1,107.16,5103.0,98.552,98.6714,98.3408,98.3959,5103.0
2020-10-15 10:55:00,107.14,107.48,107.14,107.27,4818.0,98.3776,98.6897,98.3776,98.4969,4818.0
2020-10-15 11:00:00,107.24,107.33,107.05,107.19,8732.0,98.4694,98.552,98.2949,98.4235,8732.0
2020-10-15 11:05:00,107.23,107.58,107.17,107.53,2450.0,98.4602,98.7816,98.4051,98.7357,2450.0
2020-10-15 11:10:00,107.48,107.55,107.28,107.38,4905.0,98.6897,98.754,98.5061,98.5979,4905.0
2020-10-15 11:15:00,107.42,107.54,107.32,107.44,3130.0,98.6347,98.7448,98.5428,98.653,3130.0
2020-10-15 11:20:00,107.41,107.51,107.32,107.5,5579.0,98.6255,98.7173,98.5428,98.7081,5579.0
2020-10-15 11:25:00,107.5,107.53,107.35,107.36,3368.0,98.7081,98.7357,98.5704,98.5796,3368.0
2020-10-15 11:30:00,107.41,107.45,107.29,107.39,2419.0,98.6255,98.6622,98.5153,98.6071,2419.0
2020-10-15 11:35:00,107.42,107.5,107.36,107.45,1690.0,98.6347,98.7081,98.5796,98.6622,1690.0
2020-10-15 11:40:00,107.43,107.64,107.43,107.6,3200.0,98.6438,98.8367,98.6438,98.7999,3200.0
2020-10-15 11:45:00,107.64,107.84,107.61,107.84,2997.0,98.8367,99.0203,98.8091,99.0203,2997.0
2020-10-15 11:50:00,107.86,108.18,107.77,108.1,7286.0,99.0387,99.3325,98.956,99.259,7286.0
2020-10-15 11:55:00,108.17,108.17,107.76,107.76,1100.0,99.3233,99.3233,98.9468,98.9468,1100.0
2020-10-15 12:00:00,107.71,107.77,107.57,107.61,7309.0,98.9009,98.956,98.7724,98.8091,7309.0
2020-10-15 12:05:00,107.65,107.68,107.56,107.62,5353.0,98.8458,98.8734,98.7632,98.8183,5353.0
2020-10-15 12:10:00,107.63,107.7,107.58,107.68,9400.0,98.8275,98.8918,98.7816,98.8734,9400.0
2020-10-15 12:15:00,107.73,107.76,107.61,107.65,8534.0,98.9193,98.9468,98.8091,98.8458,8534.0
2020-10-15 12:20:00,107.63,107.77,107.58,107.77,4360.0,98.8275,98.956,98.7816,98.956,4360.0
2020-10-15 12:25:00,107.85,107.89,107.78,107.78,4083.0,99.0295,99.0662,98.9652,98.9652,4083.0
2020-10-15 12:30:00,107.76,107.85,107.72,107.74,3319.0,98.9468,99.0295,98.9101,98.9285,3319.0
2020-10-15 12:35:00,107.74,107.81,107.66,107.66,3803.0,98.9285,98.9928,98.855,98.855,3803.0
2020-10-15 12:40:00,107.66,107.75,107.6,107.67,2523.0,98.855,98.9377,98.7999,98.8642,2523.0
2020-10-15 12:45:00,107.56,107.76,107.55,107.7,2516.0,98.7632,98.9468,98.754,98.8918,2516.0
2020-10-15 12:50:00,107.63,107.84,107.63,107.73,12866.0,98.8275,99.0203,98.8275,98.9193,12866.0
2020-10-15 12:55:00,107.78,107.99,107.68,107.95,7244.0,98.9652,99.158,98.8734,99.1213,7244.0
2020-10-15 13:00:00,107.94,107.94,107.75,107.77,2360.0,99.1121,99.1121,98.9377,98.956,2360.0
2020-10-15 13:05:00,107.8,107.86,107.77,107.81,1900.0,98.9836,99.0387,98.956,98.9928,1900.0
2020-10-15 13:10:00,107.87,108.02,107.82,108.02,2000.0,99.0479,99.1856,99.0019,99.1856,2000.0
2020-10-15 13:15:00,107.96,108.14,107.95,108.07,5158.0,99.1305,99.2958,99.1213,99.2315,5158.0
2020-10-15 13:20:00,108.11,108.23,108.11,108.2,4320.0,99.2682,99.3784,99.2682,99.3509,4320.0
2020-10-15 13:25:00,108.16,108.28,108.16,108.28,2084.0,99.3141,99.4243,99.3141,99.4243,2084.0
2020-10-15 13:30:00,108.27,108.29,108.14,108.16,7046.0,99.4151,99.4335,99.2958,99.3141,7046.0
2020-10-15 13:35:00,108.22,108.28,108.11,108.13,3497.0,99.3692,99.4243,99.2682,99.2866,3497.0
2020-10-15 13:40:00,108.15,108.25,108.04,108.25,4520.0,99.305,99.3968,99.2039,99.3968,4520.0
2020-10-15 13:45:00,108.3,108.3,108.06,108.14,4776.0,99.4427,99.4427,99.2223,99.2958,4776.0
2020-10-15 13:50:00,108.06,108.18,108.0,108.15,7365.0,99.2223,99.3325,99.1672,99.305,7365.0
2020-10-15 13:55:00,108.17,108.21,108.08,108.2,2765.0,99.3233,99.36,99.2407,99.3509,2765.0
2020-10-15 14:00:00,108.19,108.3,108.19,108.23,3729.0,99.3417,99.4427,99.3417,99.3784,3729.0
2020-10-15 14:05:00,108.27,108.36,108.26,108.34,2713.0,99.4151,99.4978,99.406,99.4794,2713.0
2020-10-15 14:10:00,108.33,108.49,108.32,108.48,4332.0,99.4702,99.6171,99.461,99.608,4332.0
2020-10-15 14:15:00,108.47,108.66,108.47,108.63,5669.0,99.5988,99.7732,99.5988,99.7457,5669.0
2020-10-15 14:20:00,108.62,108.65,108.4,108.43,6526.0,99.7365,99.7641,99.5345,99.5621,6526.0
2020-10-15 14:25:00,108.44,108.48,108.4,108.45,4015.0,99.5712,99.608,99.5345,99.5804,4015.0
2020-10-15 14:30:00,108.39,108.41,108.19,108.29,4289.0,99.5253,99.5437,99.3417,99.4335,4289.0
2020-10-15 14:35:00,108.26,108.26,108.16,108.22,1752.0,99.406,99.406,99.3141,99.3692,1752.0
2020-10-15 14:40:00,108.24,108.28,108.16,108.18,3574.0,99.3876,99.4243,99.3141,99.3325,3574.0
2020-10-15 14:45:00,108.16,108.19,108.07,108.12,12231.0,99.3141,99.3417,99.2315,99.2774,12231.0
2020-10-15 14:50:00,108.12,108.18,108.08,108.12,16338.0,99.2774,99.3325,99.2407,99.2774,16338.0
2020-10-15 14:55:00,108.09,108.22,108.08,108.16,2488.0,99.2499,99.3692,99.2407,99.3141,2488.0
2020-10-15 15:00:00,108.16,108.25,108.16,108.24,2439.0,99.3141,99.3968,99.3141,99.3876,2439.0
2020-10-15 15:05:00,108.26,108.33,108.22,108.24,8455.0,99.406,99.4702,99.3692,99.3876,8455.0
2020-10-15 15:10:00,108.26,108.26,108.0,108.07,3911.0,99.406,99.406,99.1672,99.2315,3911.0
2020-10-15 15:15:00,108.08,108.21,108.04,108.2,4342.0,99.2407,99.36,99.2039,99.3509,4342.0
2020-10-15 15:20:00,108.25,108.3,108.19,108.24,5425.0,99.3968,99.4427,99.3417,99.3876,5425.0
2020-10-15 15:25:00,108.22,108.36,108.22,108.32,4272.0,99.3692,99.4978,99.3692,99.461,4272.0
2020-10-15 15:30:00,108.35,108.43,108.27,108.38,8711.0,99.4886,99.5621,99.4151,99.5161,8711.0
2020-10-15 15:35:00,108.4,108.47,108.33,108.44,10484.0,99.5345,99.5988,99.4702,99.5712,10484.0
2020-10-15 15:40:00,108.41,108.5,108.39,108.39,8637.0,99.5437,99.6263,99.5253,99.5253,8637.0
2020-10-15 15:45:00,108.39,108.4,108.25,108.34,16053.0,99.5253,99.5345,99.3968,99.4794,16053.0
2020-10-15 15:50:00,108.32,108.5,108.32,108.46,20875.0,99.461,99.6263,99.461,99.5896,20875.0
2020-10-15 15:55:00,108.45,108.7,108.43,108.63,69728.0,99.5804,99.81,99.5621,99.7457,69728.0
2020-10-16 09:30:00,109.36,109.5,108.81,109.35,104318.0,100.416,100.5445,99.911,100.4068,104318.0
2020-10-16 09:35:00,109.49,109.5,109.07,109.5,7395.0,100.5354,100.5445,100.1497,100.5445,7395.0
2020-10-16 09:40:00,109.5,109.68,109.4,109.4,5750.0,100.5445,100.7098,100.4527,100.4527,5750.0
2020-10-16 09:45:00,109.44,109.53,109.27,109.46,5224.0,100.4895,100.5721,100.3334,100.5078,5224.0
2020-10-16 09:50:00,109.43,109.67,109.39,109.63,23672.0,100.4803,100.7006,100.4435,100.6639,23672.0
2020-10-16 09:55:00,109.66,109.98,109.65,109.86,13155.0,100.6915,100.9853,100.6823,100.8751,13155.0
2020-10-16 10:00:00,109.81,110.23,109.77,110.15,29046.0,100.8292,101.2148,100.7925,101.1414,29046.0
2020-10-16 10:05:00,110.17,110.2,109.97,110.18,33353.0,101.1597,101.1873,100.9761,101.1689,33353.0
2020-10-16 10:10:00,110.18,110.22,110.11,110.17,7289.0,101.1689,101.2057,101.1047,101.1597,7289.0
2020-10-16 10:15:00,110.16,110.39,110.16,110.31,13549.0,101.1506,101.3618,101.1506,101.2883,13549.0
2020-10-16 10:20:00,110.33,110.49,110.27,110.4,2706.0,101.3067,101.4536,101.2516,101.3709,2706.0
2020-10-16 10:25:00,110.36,110.7,110.36,110.5,10790.0,101.3342,101.6464,101.3342,101.4628,10790.0
2020-10-16 10:30:00,110.6,110.65,110.45,110.61,5783.0,101.5546,101.6005,101.4168,101.5638,5783.0
2020-10-16 10:35:00,110.59,110.79,110.56,110.61,19564.0,101.5454,101.729,101.5179,101.5638,19564.0
2020-10-16 10:40:00,110.65,110.68,110.35,110.35,14680.0,101.6005,101.628,101.325,101.325,14680.0
2020-10-16 10:45:00,110.39,110.46,110.22,110.31,9490.0,101.3618,101.426,101.2057,101.2883,9490.0
2020-10-16 10:50:00,110.32,110.54,110.15,110.41,14024.0,101.2975,101.4995,101.1414,101.3801,14024.0
2020-10-16 10:55:00,110.41,110.73,110.4,110.69,30565.0,101.3801,101.6739,101.3709,101.6372,30565.0
2020-10-16 11:00:00,110.65,110.77,110.6,110.76,17509.0,101.6005,101.7107,101.5546,101.7015,17509.0
2020-10-16 11:05:00,110.78,111.19,110.78,111.13,40878.0,101.7199,102.0963,101.7199,102.0412,40878.0
2020-10-16 11:10:00,111.09,111.13,110.71,110.81,30198.0,102.0045,102.0412,101.6556,101.7474,30198.0
2020-10-16 11:15:00,110.82,110.84,110.52,110.54,11748.0,101.7566,101.775,101.4811,101.4995,11748.0
2020-10-16 11:20:00,110.54,110.56,110.3,110.47,11780.0,101.4995,101.5179,101.2791,101.4352,11780.0
2020-10-16 11:25:00,110.44,110.44,110.2,110.22,10194.0,101.4077,101.4077,101.1873,101.2057,10194.0
2020-10-16 11:30:00,110.21,110.28,110.11,110.24,9082.0,101.1965,101.2608,101.1047,101.224,9082.0
2020-10-16 11:35:00,110.21,110.28,110.12,110.24,14998.0,101.1965,101.2608,101.1138,101.224,14998.0
2020-10-16 11:40:00,110.24,110.3,110.04,110.08,8971.0,101.224,101.2791,101.0404,101.0771,8971.0
2020-10-16 11:45:00,110.05,110.31,110.04,110.19,8595.0,101.0496,101.2883,101.0404,101.1781,8595.0
2020-10-16 11:50:00,110.18,110.2,110.05,110.11,6656.0,101.1689,101.1873,101.0496,101.1047,6656.0
2020-10-16 11:55:00,110.11,110.21,110.09,110.11,4804.0,101.1047,101.1965,101.0863,101.1047,4804.0
2020-10-16 12:00:00,110.08,110.08,109.86,109.93,12752.0,101.0771,101.0771,100.8751,100.9394,12752.0
2020-10-16 12:05:00,109.91,109.95,109.78,109.88,9633.0,100.921,100.9577,100.8016,100.8935,9633.0
2020-10-16 12:10:00,109.96,110.15,109.89,110.09,7111.0,100.9669,101.1414,100.9026,101.0863,7111.0
2020-10-16 12:15:00,110.12,110.12,109.76,109.76,10932.0,101.1138,101.1138,100.7833,100.7833,10932.0
2020-10-16 12:20:00,109.76,109.95,109.73,109.93,13864.0,100.7833,100.9577,100.7557,100.9394,13864.0
2020-10-16 12:25:00,109.92,110.17,109.9,110.13,14816.0,100.9302,101.1597,100.9118,101.123,14816.0
2020-10-16 12:30:00,110.11,110.11,109.76,109.81,34613.0,101.1047,101.1047,100.7833,100.8292,34613.0
2020-10-16 12:35:00,109.81,110.03,109.69,109.81,37170.0,100.8292,101.0312,100.719,100.8292,37170.0
2020-10-16 12:40:00,109.81,109.83,109.65,109.74,16457.0,100.8292,100.8476,100.6823,100.7649,16457.0
2020-10-16 12:45:00,109.76,109.78,109.62,109.62,11247.0,100.7833,100.8016,100.6547,100.6547,11247.0
2020-10-16 12:50:00,109.67,109.68,109.51,109.67,14311.0,100.7006,100.7098,100.5537,100.7006,14311.0
2020-10-16 12:55:00,109.67,109.83,109.65,109.83,12083.0,100.7006,100.8476,100.6823,100.8476,12083.0
2020-10-16 13:00:00,109.83,110.19,109.79,109.93,22553.0,100.8476,101.1781,100.8108,100.9394,22553.0
2020-10-16 13:05:00,109.92,109.95,109.86,109.9,1710.0,100.9302,100.9577,100.8751,100.9118,1710.0
2020-10-16 13:10:00,109.92,109.92,109.82,109.82,2600.0,100.9302,100.9302,100.8384,100.8384,2600.0
2020-10-16 13:15:00,109.82,110.11,109.82,110.11,1910.0,100.8384,101.1047,100.8384,101.1047,1910.0
2020-10-16 13:20:00,110.05,110.08,109.99,109.99,1506.0,101.0496,101.0771,100.9945,100.9945,1506.0
2020-10-16 13:25:00,110.01,110.11,109.99,110.11,1092.0,101.0128,101.1047,100.9945,101.1047,1092.0
2020-10-16 13:30:00,110.11,110.11,109.93,109.95,10092.0,101.1047,101.1047,100.9394,100.9577,10092.0
2020-10-16 13:35:00,110.03,110.07,109.97,110.03,5582.0,101.0312,101.0679,100.9761,101.0312,5582.0
2020-10-16 13:40:00,110.02,110.08,109.95,109.97,7868.0,101.022,101.0771,100.9577,100.9761,7868.0
2020-10-16 13:45:00,109.98,109.98,109.92,109.93,2900.0,100.9853,100.9853,100.9302,100.9394,2900.0
2020-10-16 13:50:00,109.93,109.96,109.85,109.87,6825.0,100.9394,100.9669,100.8659,100.8843,6825.0
2020-10-16 13:55:00,109.82,109.87,109.79,109.82,12879.0,100.8384,100.8843,100.8108,100.8384,12879.0
2020-10-16 14:00:00,109.82,109.92,109.82,109.85,5990.0,100.8384,100.9302,100.8384,100.8659,5990.0
2020-10-16 14:05:00,109.8,109.97,109.8,109.97,5926.0,100.82,100.9761,100.82,100.9761,5926.0
2020-10-16 14:10:00,109.97,110.11,109.95,110.09,5361.0,100.9761,101.1047,100.9577,101.0863,5361.0
2020-10-16 14:15:00,110.1,110.22,110.1,110.21,3689.0,101.0955,101.2057,101.0955,101.1965,3689.0
2020-10-16 14:20:00,110.21,110.22,110.13,110.14,3377.0,101.1965,101.2057,101.123,101.1322,3377.0
2020-10-16 14:25:00,110.12,110.16,110.0,110.06,14771.0,101.1138,101.1506,101.0037,101.0587,14771.0
2020-10-16 14:30:00,110.11,110.15,110.1,110.11,8610.0,101.1047,101.1414,101.0955,101.1047,8610.0
2020-10-16 14:35:00,110.15,110.15,110.07,110.1,3646.0,101.1414,101.1414,101.0679,101.0955,3646.0
2020-10-16 14:40:00,110.09,110.09,109.96,110.03,2477.0,101.0863,101.0863,100.9669,101.0312,2477.0
2020-10-16 14:45:00,110.02,110.04,109.87,109.92,3829.0,101.022,101.0404,100.8843,100.9302,3829.0
2020-10-16 14:50:00,109.89,110.07,109.88,110.07,2448.0,100.9026,101.0679,100.8935,101.0679,2448.0
2020-10-16 14:55:00,110.06,110.06,109.88,110.0,2686.0,101.0587,101.0587,100.8935,101.0037,2686.0
2020-10-16 15:00:00,110.0,110.01,109.79,109.84,3524.0,101.0037,101.0128,100.8108,100.8567,3524.0
2020-10-16 15:05:00,109.8,109.88,109.79,109.8,1501.0,100.82,100.8935,100.8108,100.82,1501.0
2020-10-16 15:10:00,109.79,109.79,109.65,109.65,3362.0,100.8108,100.8108,100.6823,100.6823,3362.0
2020-10-16 15:15:00,109.67,109.73,109.66,109.69,2688.0,100.7006,100.7557,100.6915,100.719,2688.0
2020-10-16 15:20:00,109.68,109.72,109.56,109.64,6432.0,100.7098,100.7466,100.5996,100.6731,6432.0
2020-10-16 15:25:00,109.66,109.76,109.54,109.69,18064.0,100.6915,100.7833,100.5813,100.719,18064.0
2020-10-16 15:30:00,109.65,109.68,109.46,109.52,5398.0,100.6823,100.7098,100.5078,100.5629,5398.0
2020-10-16 15:35:00,109.51,109.58,109.41,109.42,9339.0,100.5537,100.618,100.4619,100.4711,9339.0
2020-10-16 15:40:00,109.41,109.46,109.3,109.39,14810.0,100.4619,100.5078,100.3609,100.4435,14810.0
2020-10-16 15:45:00,109.37,109.5,109.31,109.48,13043.0,100.4252,100.5445,100.3701,100.5262,13043.0
2020-10-16 15:50:00,109.45,109.51,109.25,109.37,32923.0,100.4986,100.5537,100.315,100.4252,32923.0
2020-10-16 15:55:00,109.35,109.41,109.15,109.26,56199.0,100.4068,100.4619,100.2232,100.3242,56199.0
2020-10-19 09:30:00,109.69,109.83,109.46,109.61,22139.0,100.719,100.8476,100.5078,100.6455,22139.0
2020-10-19 09:35:00,109.61,109.7,109.31,109.43,8503.0,100.6455,100.7282,100.3701,100.4803,8503.0
2020-10-19 09:40:00,109.33,109.52,109.18,109.25,2146.0,100.3884,100.5629,100.2507,100.315,2146.0
2020-10-19 09:45:00,109.06,109.22,109.06,109.13,5673.0,100.1405,100.2874,100.1405,100.2048,5673.0
2020-10-19 09:50:00,109.07,109.23,109.04,109.2,4313.0,100.1497,100.2966,100.1222,100.2691,4313.0
2020-10-19 09:55:00,109.21,109.28,109.11,109.15,4010.0,100.2783,100.3425,100.1864,100.2232,4010.0
2020-10-19 10:00:00,109.07,109.12,108.88,109.12,4983.0,100.1497,100.1956,99.9752,100.1956,4983.0
2020-10-19 10:05:00,109.19,109.21,108.87,108.94,3820.0,100.2599,100.2783,99.9661,100.0303,3820.0
2020-10-19 10:10:00,108.8,109.07,108.69,109.01,6466.0,99.9018,100.1497,99.8008,100.0946,6466.0
2020-10-19 10:15:00,109.12,109.34,109.02,109.31,7410.0,100.1956,100.3976,100.1038,100.3701,7410.0
2020-10-19 10:20:00,109.32,109.48,109.32,109.42,1480.0,100.3793,100.5262,100.3793,100.4711,1480.0
2020-10-19 10:25:00,109.39,109.39,109.13,109.22,4709.0,100.4435,100.4435,100.2048,100.2874,4709.0
2020-10-19 10:30:00,109.26,109.61,109.25,109.59,18746.0,100.3242,100.6455,100.315,100.6272,18746.0
2020-10-19 10:35:00,109.62,109.86,109.56,109.86,7945.0,100.6547,100.8751,100.5996,100.8751,7945.0
2020-10-19 10:40:00,109.86,109.86,109.57,109.58,19401.0,100.8751,100.8751,100.6088,100.618,19401.0
2020-10-19 10:45:00,109.47,109.76,109.34,109.64,4793.0,100.517,100.7833,100.3976,100.6731,4793.0
2020-10-19 10:50:00,109.65,109.66,109.51,109.51,11366.0,100.6823,100.6915,100.5537,100.5537,11366.0
2020-10-19 10:55:00,109.59,109.71,109.47,109.71,27794.0,100.6272,100.7374,100.517,100.7374,27794.0
2020-10-19 11:00:00,109.73,109.79,109.43,109.44,6577.0,100.7557,100.8108,100.4803,100.4895,6577.0
2020-10-19 11:05:00,109.4,109.43,109.21,109.22,38764.0,100.4527,100.4803,100.2783,100.2874,38764.0
2020-10-19 11:10:00,109.24,109.27,109.04,109.17,4822.0,100.3058,100.3334,100.1222,100.2415,4822.0
2020-10-19 11:15:00,109.18,109.21,108.85,108.9,5054.0,100.2507,100.2783,99.9477,99.9936,5054.0
2020-10-19 11:20:00,108.86,108.92,108.58,108.68,21083.0,99.9569,100.012,99.6998,99.7916,21083.0
2020-10-19 11:25:00,108.71,108.88,108.69,108.88,2750.0,99.8192,99.9752,99.8008,99.9752,2750.0
2020-10-19 11:30:00,108.96,108.97,108.47,108.47,3861.0,100.0487,100.0579,99.5988,99.5988,3861.0
2020-10-19 11:35:00,108.55,108.66,108.43,108.5,7770.0,99.6722,99.7732,99.5621,99.6263,7770.0
2020-10-19 11:40:00,108.57,108.68,108.45,108.46,6421.0,99.6906,99.7916,99.5804,99.5896,6421.0
2020-10-19 11:45:00,108.51,108.55,108.46,108.46,10223.0,99.6355,99.6722,99.5896,99.5896,10223.0
2020-10-19 11:50:00,108.5,108.91,108.46,108.7,8517.0,99.6263,100.0028,99.5896,99.81,8517.0
2020-10-19 11:55:00,108.76,108.96,108.75,108.92,3246.0,99.8651,100.0487,99.8559,100.012,3246.0
2020-10-19 12:00:00,108.88,108.89,108.72,108.83,5566.0,99.9752,99.9844,99.8283,99.9293,5566.0
2020-10-19 12:05:00,108.9,108.95,108.79,108.95,5204.0,99.9936,100.0395,99.8926,100.0395,5204.0
2020-10-19 12:10:00,108.98,109.01,108.86,109.01,14788.0,100.0671,100.0946,99.9569,100.0946,14788.0
2020-10-19 12:15:00,109.02,109.1,108.88,108.96,4009.0,100.1038,100.1773,99.9752,100.0487,4009.0
2020-10-19 12:20:00,108.96,109.0,108.87,108.98,5628.0,100.0487,100.0854,99.9661,100.0671,5628.0
2020-10-19 12:25:00,108.97,109.03,108.93,108.95,2189.0,100.0579,100.113,100.0212,100.0395,2189.0
2020-10-19 12:30:00,108.97,109.07,108.92,108.98,3119.0,100.0579,100.1497,100.012,100.0671,3119.0
2020-10-19 12:35:00,108.95,109.07,108.95,108.95,2418.0,100.0395,100.1497,100.0395,100.0395,2418.0
2020-10-19 12:40:00,108.93,109.05,108.93,109.02,3965.0,100.0212,100.1313,100.0212,100.1038,3965.0
2020-10-19 12:45:00,109.05,109.25,109.04,109.2,3091.0,100.1313,100.315,100.1222,100.2691,3091.0
2020-10-19 12:50:00,109.19,109.22,109.12,109.17,3783.0,100.2599,100.2874,100.1956,100.2415,3783.0
2020-10-19 12:55:00,109.16,109.16,109.09,109.09,3280.0,100.2323,100.2323,100.1681,100.1681,3280.0
2020-10-19 13:00:00,109.12,109.15,109.01,109.02,16103.0,100.1956,100.2232,100.0946,100.1038,16103.0
2020-10-19 13:05:00,109.04,109.11,109.04,109.06,6985.0,100.1222,100.1864,100.1222,100.1405,6985.0
2020-10-19 13:10:00,109.02,109.12,108.99,109.07,4076.0,100.1038,100.1956,100.0763,100.1497,4076.0
2020-10-19 13:15:00,109.08,109.19,109.04,109.04,2554.0,100.1589,100.2599,100.1222,100.1222,2554.0
2020-10-19 13:20:00,109.07,109.1,109.03,109.06,4912.0,100.1497,100.1773,100.113,100.1405,4912.0
2020-10-19 13:25:00,109.05,109.05,108.92,109.04,4764.0,100.1313,100.1313,100.012,100.1222,4764.0
2020-10-19 13:30:00,109.04,109.04,108.76,108.79,10080.0,100.1222,100.1222,99.8651,99.8926,10080.0
2020-10-19 13:35:00,108.77,108.86,108.76,108.83,5161.0,99.8742,99.9569,99.8651,99.9293,5161.0
2020-10-19 13:40:00,108.84,108.85,108.64,108.76,5152.0,99.9385,99.9477,99.7549,99.8651,5152.0
2020-10-19 13:45:00,108.68,108.75,108.56,108.75,2687.0,99.7916,99.8559,99.6814,99.8559,2687.0
2020-10-19 13:50:00,108.75,108.81,108.63,108.68,3626.0,99.8559,99.911,99.7457,99.7916,3626.0
2020-10-19 13:55:00,108.67,108.79,108.67,108.73,4222.0,99.7824,99.8926,99.7824,99.8375,4222.0
2020-10-19 14:00:00,108.68,108.68,108.49,108.59,7078.0,99.7916,99.7916,99.6171,99.709,7078.0
2020-10-19 14:05:00,108.56,108.68,108.55,108.59,27983.0,99.6814,99.7916,99.6722,99.709,27983.0
2020-10-19 14:10:00,108.59,108.72,108.48,108.72,9231.0,99.709,99.8283,99.608,99.8283,9231.0
2020-10-19 14:15:00,108.69,108.73,108.56,108.57,3005.0,99.8008,99.8375,99.6814,99.6906,3005.0
2020-10-19 14:20:00,108.55,108.78,108.54,108.75,8327.0,99.6722,99.8834,99.6631,99.8559,8327.0
2020-10-19 14:25:00,108.74,108.8,108.7,108.75,7284.0,99.8467,99.9018,99.81,99.8559,7284.0
2020-10-19 14:30:00,108.71,108.71,108.25,108.29,11001.0,99.8192,99.8192,99.3968,99.4335,11001.0
2020-10-19 14:35:00,108.32,108.33,108.11,108.15,12077.0,99.461,99.4702,99.2682,99.305,12077.0
2020-10-19 14:40:00,108.19,108.22,108.02,108.05,10342.0,99.3417,99.3692,99.1856,99.2131,10342.0
2020-10-19 14:45:00,108.04,108.04,107.77,107.82,15238.0,99.2039,99.2039,98.956,99.0019,15238.0
2020-10-19 14:50:00,107.77,107.86,107.68,107.79,7701.0,98.956,99.0387,98.8734,98.9744,7701.0
2020-10-19 14:55:00,107.76,107.92,107.49,107.54,9608.0,98.9468,99.0938,98.6989,98.7448,9608.0
2020-10-19 15:00:00,107.52,107.71,107.33,107.66,9808.0,98.7265,98.9009,98.552,98.855,9808.0
2020-10-19 15:05:00,107.69,107.88,107.64,107.88,6225.0,98.8826,99.057,98.8367,99.057,6225.0
2020-10-19 15:10:00,107.87,108.06,107.83,107.91,7239.0,99.0479,99.2223,99.0111,99.0846,7239.0
2020-10-19 15:15:00,107.89,107.9,107.79,107.9,12105.0,99.0662,99.0754,98.9744,99.0754,12105.0
2020-10-19 15:20:00,107.84,107.88,107.69,107.7,9518.0,99.0203,99.057,98.8826,98.8918,9518.0
2020-10-19 15:25:00,107.73,107.9,107.69,107.89,8858.0,98.9193,99.0754,98.8826,99.0662,8858.0
2020-10-19 15:30:00,107.87,108.07,107.86,107.87,9384.0,99.0479,99.2315,99.0387,99.0479,9384.0
2020-10-19 15:35:00,107.9,108.13,107.88,108.12,10847.0,99.0754,99.2866,99.057,99.2774,10847.0
2020-10-19 15:40:00,108.09,108.13,107.98,108.03,11902.0,99.2499,99.2866,99.1489,99.1948,11902.0
2020-10-19 15:45:00,108.06,108.19,108.0,108.18,13579.0,99.2223,99.3417,99.1672,99.3325,13579.0
2020-10-19 15:50:00,108.18,108.18,107.73,107.76,25642.0,99.3325,99.3325,98.9193,98.9468,25642.0
2020-10-19 15:55:00,107.79,107.96,107.65,107.89,55326.0,98.9744,99.1305,98.8458,99.0662,55326.0
2020-10-20 09:30:00,108.51,108.6,108.12,108.31,34537.0,99.6355,99.7181,99.2774,99.4519,34537.0
2020-10-20 09:35:00,108.53,108.96,108.44,108.84,4025.0,99.6539,100.0487,99.5712,99.9385,4025.0
2020-10-20 09:40:00,108.95,109.14,108.86,109.14,2156.0,100.0395,100.214,99.9569,100.214,2156.0
2020-10-20 09:45:00,109.09,109.18,108.84,108.89,3617.0,100.1681,100.2507,99.9385,99.9844,3617.0
2020-10-20 09:50:00,109.04,109.12,108.84,109.05,7290.0,100.1222,100.1956,99.9385,100.1313,7290.0
2020-10-20 09:55:00,109.09,109.31,109.0,109.26,3405.0,100.1681,100.3701,100.0854,100.3242,3405.0
2020-10-20 10:00:00,109.32,109.35,109.2,109.24,13338.0,100.3793,100.4068,100.2691,100.3058,13338.0
2020-10-20 10:05:00,109.24,109.24,108.93,109.05,10978.0,100.3058,100.3058,100.0212,100.1313,10978.0
2020-10-20 10:10:00,109.05,109.26,109.04,109.25,10028.0,100.1313,100.3242,100.1222,100.315,10028.0
2020-10-20 10:15:00,109.25,109.47,109.19,109.21,8263.0,100.315,100.517,100.2599,100.2783,8263.0
2020-10-20 10:20:00,109.28,109.32,109.12,109.23,17605.0,100.3425,100.3793,100.1956,100.2966,17605.0
2020-10-20 10:25:00,109.23,109.51,109.2,109.51,7409.0,100.2966,100.5537,100.2691,100.5537,7409.0
2020-10-20 10:30:00,109.52,109.52,109.08,109.08,10354.0,100.5629,100.5629,100.1589,100.1589,10354.0
2020-10-20 10:35:00,108.97,109.28,108.94,109.28,4109.0,100.0579,100.3425,100.0303,100.3425,4109.0
2020-10-20 10:40:00,109.3,109.44,109.22,109.36,3748.0,100.3609,100.4895,100.2874,100.416,3748.0
2020-10-20 10:45:00,109.31,109.53,109.3,109.36,7489.0,100.3701,100.5721,100.3609,100.416,7489.0
2020-10-20 10:50:00,109.37,109.37,109.1,109.22,17797.0,100.4252,100.4252,100.1773,100.2874,17797.0
2020-10-20 10:55:00,109.36,109.45,109.31,109.37,27891.0,100.416,100.4986,100.3701,100.4252,27891.0
2020-10-20 11:00:00,109.35,109.37,109.04,109.19,21861.0,100.4068,100.4252,100.1222,100.2599,21861.0
2020-10-20 11:05:00,109.19,109.32,109.18,109.31,4526.0,100.2599,100.3793,100.2507,100.3701,4526.0
2020-10-20 11:10:00,109.34,109.46,109.18,109.26,14614.0,100.3976,100.5078,100.2507,100.3242,14614.0
2020-10-20 11:15:00,109.23,109.34,109.13,109.24,4240.0,100.2966,100.3976,100.2048,100.3058,4240.0
2020-10-20 11:20:00,109.21,109.4,109.09,109.34,8390.0,100.2783,100.4527,100.1681,100.3976,8390.0
2020-10-20 11:25:00,109.35,109.41,109.19,109.19,4692.0,100.4068,100.4619,100.2599,100.2599,4692.0
2020-10-20 11:30:00,109.21,109.31,109.1,109.28,10799.0,100.2783,100.3701,100.1773,100.3425,10799.0
2020-10-20 11:35:00,109.25,109.33,109.16,109.18,17370.0,100.315,100.3884,100.2323,100.2507,17370.0
2020-10-20 11:40:00,109.19,109.37,109.19,109.29,8448.0,100.2599,100.4252,100.2599,100.3517,8448.0
2020-10-20 11:45:00,109.29,109.38,109.21,109.32,10779.0,100.3517,100.4344,100.2783,100.3793,10779.0
2020-10-20 11:50:00,109.28,109.4,109.25,109.4,5076.0,100.3425,100.4527,100.315,100.4527,5076.0
2020-10-20 11:55:00,109.38,109.43,109.32,109.42,5943.0,100.4344,100.4803,100.3793,100.4711,5943.0
2020-10-20 12:00:00,109.41,109.53,109.36,109.52,4686.0,100.4619,100.5721,100.416,100.5629,4686.0
2020-10-20 12:05:00,109.57,109.61,109.51,109.59,2000.0,100.6088,100.6455,100.5537,100.6272,2000.0
2020-10-20 12:10:00,109.58,109.62,109.49,109.58,3051.0,100.618,100.6547,100.5354,100.618,3051.0
2020-10-20 12:15:00,109.6,109.6,109.41,109.41,2812.0,100.6364,100.6364,100.4619,100.4619,2812.0
2020-10-20 12:20:00,109.43,109.52,109.36,109.45,5779.0,100.4803,100.5629,100.416,100.4986,5779.0
2020-10-20 12:25:00,109.45,109.45,109.29,109.29,3896.0,100.4986,100.4986,100.3517,100.3517,3896.0
2020-10-20 12:30:00,109.26,109.89,109.24,109.89,3560.0,100.3242,100.9026,100.3058,100.9026,3560.0
2020-10-20 12:35:00,109.89,110.07,109.72,109.91,5994.0,100.9026,101.0679,100.7466,100.921,5994.0
2020-10-20 12:40:00,109.9,109.93,109.83,109.89,1837.0,100.9118,100.9394,100.8476,100.9026,1837.0
2020-10-20 12:45:00,109.85,109.88,109.73,109.82,3119.0,100.8659,100.8935,100.7557,100.8384,3119.0
2020-10-20 12:50:00,109.79,109.81,109.73,109.73,2479.0,100.8108,100.8292,100.7557,100.7557,2479.0
2020-10-20 12:55:00,109.75,109.99,109.73,109.99,16091.0,100.7741,100.9945,100.7557,100.9945,16091.0
2020-10-20 13:00:00,109.96,110.03,109.84,109.94,4583.0,100.9669,101.0312,100.8567,100.9486,4583.0
2020-10-20 13:05:00,109.95,110.01,109.88,109.91,2056.0,100.9577,101.0128,100.8935,100.921,2056.0
2020-10-20 13:10:00,109.96,110.13,109.95,110.07,2709.0,100.9669,101.123,100.9577,101.0679,2709.0
2020-10-20 13:15:00,110.09,110.18,110.01,110.18,6329.0,101.0863,101.1689,101.0128,101.1689,6329.0
2020-10-20 13:20:00,110.14,110.47,110.14,110.45,7414.0,101.1322,101.4352,101.1322,101.4168,7414.0
2020-10-20 13:25:00,110.42,110.63,110.42,110.49,8110.0,101.3893,101.5821,101.3893,101.4536,8110.0
2020-10-20 13:30:00,110.55,110.59,110.3,110.51,6415.0,101.5087,101.5454,101.2791,101.4719,6415.0
2020-10-20 13:35:00,110.5,110.57,110.31,110.33,4332.0,101.4628,101.527,101.2883,101.3067,4332.0
2020-10-20 13:40:00,110.33,110.57,110.33,110.51,8822.0,101.3067,101.527,101.3067,101.4719,8822.0
2020-10-20 13:45:00,110.51,110.65,110.35,110.36,11666.0,101.4719,101.6005,101.325,101.3342,11666.0
2020-10-20 13:50:00,110.36,110.4,110.14,110.14,2953.0,101.3342,101.3709,101.1322,101.1322,2953.0
2020-10-20 13:55:00,110.16,110.18,109.92,110.05,3765.0,101.1506,101.1689,100.9302,101.0496,3765.0
2020-10-20 14:00:00,110.09,110.09,109.87,109.91,5185.0,101.0863,101.0863,100.8843,100.921,5185.0
2020-10-20 14:05:00,109.93,109.95,109.77,109.79,10996.0,100.9394,100.9577,100.7925,100.8108,10996.0
2020-10-20 14:10:00,109.79,109.79,109.65,109.66,8393.0,100.8108,100.8108,100.6823,100.6915,8393.0
2020-10-20 14:15:00,109.66,109.77,109.5,109.59,9786.0,100.6915,100.7925,100.5445,100.6272,9786.0
2020-10-20 14:20:00,109.59,109.59,109.46,109.56,3191.0,100.6272,100.6272,100.5078,100.5996,3191.0
2020-10-20 14:25:00,109.56,109.58,109.33,109.33,2944.0,100.5996,100.618,100.3884,100.3884,2944.0
2020-10-20 14:30:00,109.35,109.47,109.32,109.45,4204.0,100.4068,100.517,100.3793,100.4986,4204.0
2020-10-20 14:35:00,109.41,109.41,109.23,109.25,10691.0,100.4619,100.4619,100.2966,100.315,10691.0
2020-10-20 14:40:00,109.27,109.32,109.2,109.22,5189.0,100.3334,100.3793,100.2691,100.2874,5189.0
2020-10-20 14:45:00,109.25,109.27,109.15,109.23,2738.0,100.315,100.3334,100.2232,100.2966,2738.0
2020-10-20 14:50:00,109.16,109.17,109.05,109.06,3393.0,100.2323,100.2415,100.1313,100.1405,3393.0
2020-10-20 14:55:00,109.03,109.24,109.0,109.0,19683.0,100.113,100.3058,100.0854,100.0854,19683.0
2020-10-20 15:00:00,109.08,109.14,109.04,109.14,4483.0,100.1589,100.214,100.1222,100.214,4483.0
2020-10-20 15:05:00,109.11,109.12,108.69,108.69,7198.0,100.1864,100.1956,99.8008,99.8008,7198.0
2020-10-20 15:10:00,108.66,108.75,108.43,108.67,8114.0,99.7732,99.8559,99.5621,99.7824,8114.0
2020-10-20 15:15:00,108.7,108.7,108.47,108.67,19535.0,99.81,99.81,99.5988,99.7824,19535.0
2020-10-20 15:20:00,108.64,108.84,108.55,108.84,3644.0,99.7549,99.9385,99.6722,99.9385,3644.0
2020-10-20 15:25:00,108.8,108.99,108.79,108.98,5582.0,99.9018,100.0763,99.8926,100.0671,5582.0
2020-10-20 15:30:00,108.92,108.96,108.63,108.72,5201.0,100.012,100.0487,99.7457,99.8283,5201.0
2020-10-20 15:35:00,108.79,108.82,108.54,108.75,31304.0,99.8926,99.9202,99.6631,99.8559,31304.0
2020-10-20 15:40:00,108.84,109.19,108.8,109.14,8010.0,99.9385,100.2599,99.9018,100.214,8010.0
2020-10-20 15:45:00,109.12,109.2,108.86,108.86,7364.0,100.1956,100.2691,99.9569,99.9569,7364.0
2020-10-20 15:50:00,108.93,109.1,108.8,108.97,18026.0,100.0212,100.1773,99.9018,100.0579,18026.0
2020-10-20 15:55:00,108.95,108.97,108.66,108.73,41450.0,100.0395,100.0579,99.7732,99.8375,41450.0
2020-10-21 09:30:00,108.31,108.9,108.31,108.9,23289.0,99.4519,99.9936,99.4519,99.9936,23289.0
2020-10-21 09:35:00,108.84,109.29,108.78,109.19,7069.0,99.9385,100.3517,99.8834,100.2599,7069.0
2020-10-21 09:40:00,109.31,109.72,109.29,109.72,3500.0,100.3701,100.7466,100.3517,100.7466,3500.0
2020-10-21 09:45:00,109.53,110.0,109.5,109.75,13588.0,100.5721,101.0037,100.5445,100.7741,13588.0
2020-10-21 09:50:00,109.84,109.95,109.67,109.95,7008.0,100.8567,100.9577,100.7006,100.9577,7008.0
2020-10-21 09:55:00,109.83,110.01,109.54,109.62,5456.0,100.8476,101.0128,100.5813,100.6547,5456.0
2020-10-21 10:00:00,109.58,110.03,109.48,109.91,4650.0,100.618,101.0312,100.5262,100.921,4650.0
2020-10-21 10:05:00,109.98,110.06,109.55,109.55,5786.0,100.9853,101.0587,100.5905,100.5905,5786.0
2020-10-21 10:10:00,109.5,109.72,109.5,109.71,4259.0,100.5445,100.7466,100.5445,100.7374,4259.0
2020-10-21 10:15:00,109.63,109.73,109.38,109.42,2155.0,100.6639,100.7557,100.4344,100.4711,2155.0
2020-10-21 10:20:00,109.42,109.42,109.31,109.34,2500.0,100.4711,100.4711,100.3701,100.3976,2500.0
2020-10-21 10:25:00,109.32,109.4,109.25,109.27,4150.0,100.3793,100.4527,100.315,100.3334,4150.0
2020-10-21 10:30:00,109.33,109.38,109.18,109.3,10038.0,100.3884,100.4344,100.2507,100.3609,10038.0
2020-10-21 10:35:00,109.36,109.47,109.25,109.41,1900.0,100.416,100.517,100.315,100.4619,1900.0
2020-10-21 10:40:00,109.41,109.46,109.32,109.34,3160.0,100.4619,100.5078,100.3793,100.3976,3160.0
2020-10-21 10:45:00,109.35,109.38,109.16,109.16,4487.0,100.4068,100.4344,100.2323,100.2323,4487.0
2020-10-21 10:50:00,109.12,109.12,108.81,108.91,4436.0,100.1956,100.1956,99.911,100.0028,4436.0
2020-10-21 10:55:00,108.92,109.16,108.86,108.98,16772.0,100.012,100.2323,99.9569,100.0671,16772.0
2020-10-21 11:00:00,108.92,109.08,108.87,108.92,18510.0,100.012,100.1589,99.9661,100.012,18510.0
2020-10-21 11:05:00,108.94,109.04,108.84,108.96,41072.0,100.0303,100.1222,99.9385,100.0487,41072.0
2020-10-21 11:10:00,108.95,108.95,108.24,108.42,68887.0,100.0395,100.0395,99.3876,99.5529,68887.0
2020-10-21 11:15:00,108.48,108.67,108.48,108.58,3150.0,99.608,99.7824,99.608,99.6998,3150.0
2020-10-21 11:20:00,108.62,108.85,108.58,108.76,5558.0,99.7365,99.9477,99.6998,99.8651,5558.0
2020-10-21 11:25:00,108.66,108.92,108.61,108.89,2897.0,99.7732,100.012,99.7273,99.9844,2897.0
2020-10-21 11:30:00,108.92,109.03,108.73,108.8,3469.0,100.012,100.113,99.8375,99.9018,3469.0
2020-10-21 11:35:00,108.84,108.94,108.79,108.94,1100.0,99.9385,100.0303,99.8926,100.0303,1100.0
2020-10-21 11:40:00,109.01,109.01,108.91,108.97,1826.0,100.0946,100.0946,100.0028,100.0579,1826.0
2020-10-21 11:45:00,108.98,109.12,108.97,109.1,1819.0,100.0671,100.1956,100.0579,100.1773,1819.0
2020-10-21 11:50:00,109.0,109.1,108.97,108.99,3374.0,100.0854,100.1773,100.0579,100.0763,3374.0
2020-10-21 11:55:00,109.05,109.07,108.81,108.82,6288.0,100.1313,100.1497,99.911,99.9202,6288.0
2020-10-21 12:00:00,108.86,109.14,108.84,109.09,8277.0,99.9569,100.214,99.9385,100.1681,8277.0
2020-10-21 12:05:00,109.04,109.21,108.98,109.21,5170.0,100.1222,100.2783,100.0671,100.2783,5170.0
2020-10-21 12:10:00,109.12,109.14,108.85,108.92,5350.0,100.1956,100.214,99.9477,100.012,5350.0
2020-10-21 12:15:00,108.92,108.96,108.74,108.78,2008.0,100.012,100.0487,99.8467,99.8834,2008.0
2020-10-21 12:20:00,108.78,109.39,108.78,109.19,1800.0,99.8834,100.4435,99.8834,100.2599,1800.0
2020-10-21 12:25:00,109.2,109.3,108.88,108.95,6093.0,100.2691,100.3609,99.9752,100.0395,6093.0
2020-10-21 12:30:00,108.94,108.94,108.62,108.65,1117.0,100.0303,100.0303,99.7365,99.7641,1117.0
2020-10-21 12:35:00,108.67,108.92,108.66,108.86,2969.0,99.7824,100.012,99.7732,99.9569,2969.0
2020-10-21 12:40:00,108.83,108.99,108.78,108.84,3763.0,99.9293,100.0763,99.8834,99.9385,3763.0
2020-10-21 12:45:00,108.88,108.94,108.76,108.76,4942.0,99.9752,100.0303,99.8651,99.8651,4942.0
2020-10-21 12:50:00,108.78,108.91,108.78,108.78,5789.0,99.8834,100.0028,99.8834,99.8834,5789.0
2020-10-21 12:55:00,108.76,108.8,108.57,108.72,2880.0,99.8651,99.9018,99.6906,99.8283,2880.0
2020-10-21 13:00:00,108.82,108.83,108.73,108.83,800.0,99.9202,99.9293,99.8375,99.9293,800.0
2020-10-21 13:05:00,108.82,108.92,108.7,108.73,2167.0,99.9202,100.012,99.81,99.8375,2167.0
2020-10-21 13:10:00,108.64,108.77,108.58,108.58,3066.0,99.7549,99.8742,99.6998,99.6998,3066.0
2020-10-21 13:15:00,108.63,108.78,108.63,108.73,3565.0,99.7457,99.8834,99.7457,99.8375,3565.0
2020-10-21 13:20:00,108.69,108.74,108.63,108.65,9491.0,99.8008,99.8467,99.7457,99.7641,9491.0
2020-10-21 13:25:00,108.65,108.66,108.59,108.6,1461.0,99.7641,99.7732,99.709,99.7181,1461.0
2020-10-21 13:30:00,108.62,108.67,108.55,108.61,3833.0,99.7365,99.7824,99.6722,99.7273,3833.0
2020-10-21 13:35:00,108.59,108.7,108.55,108.56,3757.0,99.709,99.81,99.6722,99.6814,3757.0
2020-10-21 13:40:00,108.54,108.65,108.54,108.62,3601.0,99.6631,99.7641,99.6631,99.7365,3601.0
2020-10-21 13:45:00,108.64,108.77,108.61,108.75,8361.0,99.7549,99.8742,99.7273,99.8559,8361.0
2020-10-21 13:50:00,108.79,108.83,108.71,108.71,5379.0,99.8926,99.9293,99.8192,99.8192,5379.0
2020-10-21 13:55:00,108.73,108.77,108.63,108.65,3751.0,99.8375,99.8742,99.7457,99.7641,3751.0
2020-10-21 14:00:00,108.69,108.81,108.67,108.74,4659.0,99.8008,99.911,99.7824,99.8467,4659.0
2020-10-21 14:05:00,108.73,108.89,108.62,108.74,6914.0,99.8375,99.9844,99.7365,99.8467,6914.0
2020-10-21 14:10:00,108.74,108.99,108.73,108.94,3373.0,99.8467,100.0763,99.8375,100.0303,3373.0
2020-10-21 14:15:00,108.97,109.0,108.91,108.95,1860.0,100.0579,100.0854,100.0028,100.0395,1860.0
2020-10-21 14:20:00,108.98,108.99,108.83,108.92,3880.0,100.0671,100.0763,99.9293,100.012,3880.0
2020-10-21 14:25:00,108.89,109.01,108.87,108.93,3800.0,99.9844,100.0946,99.9661,100.0212,3800.0
2020-10-21 14:30:00,108.91,109.02,108.91,109.01,2642.0,100.0028,100.1038,100.0028,100.0946,2642.0
2020-10-21 14:35:00,109.0,109.12,109.0,109.03,5575.0,100.0854,100.1956,100.0854,100.113,5575.0
2020-10-21 14:40:00,109.03,109.08,108.97,108.97,4407.0,100.113,100.1589,100.0579,100.0579,4407.0
2020-10-21 14:45:00,109.01,109.08,109.0,109.08,3244.0,100.0946,100.1589,100.0854,100.1589,3244.0
2020-10-21 14:50:00,109.07,109.23,109.05,109.23,4100.0,100.1497,100.2966,100.1313,100.2966,4100.0
2020-10-21 14:55:00,109.22,109.29,109.15,109.18,8313.0,100.2874,100.3517,100.2232,100.2507,8313.0
2020-10-21 15:00:00,109.21,109.24,109.12,109.14,3424.0,100.2783,100.3058,100.1956,100.214,3424.0
2020-10-21 15:05:00,109.11,109.15,108.91,108.97,5234.0,100.1864,100.2232,100.0028,100.0579,5234.0
2020-10-21 15:10:00,108.93,109.01,108.81,108.93,12848.0,100.0212,100.0946,99.911,100.0212,12848.0
2020-10-21 15:15:00,108.94,108.99,108.79,108.88,8858.0,100.0303,100.0763,99.8926,99.9752,8858.0
2020-10-21 15:20:00,108.9,109.05,108.9,108.98,5255.0,99.9936,100.1313,99.9936,100.0671,5255.0
2020-10-21 15:25:00,109.0,109.05,108.95,109.05,8758.0,100.0854,100.1313,100.0395,100.1313,8758.0
2020-10-21 15:30:00,109.03,109.06,108.61,108.7,14199.0,100.113,100.1405,99.7273,99.81,14199.0
2020-10-21 15:35:00,108.73,108.77,108.61,108.68,7354.0,99.8375,99.8742,99.7273,99.7916,7354.0
2020-10-21 15:40:00,108.69,108.72,108.56,108.58,7741.0,99.8008,99.8283,99.6814,99.6998,7741.0
2020-10-21 15:45:00,108.56,108.57,108.4,108.41,13696.0,99.6814,99.6906,99.5345,99.5437,13696.0
2020-10-21 15:50:00,108.38,108.73,108.38,108.66,17166.0,99.5161,99.8375,99.5161,99.7732,17166.0
2020-10-21 15:55:00,108.63,108.74,108.28,108.28,40291.0,99.7457,99.8467,99.4243,99.4243,40291.0
2020-10-22 09:30:00,108.74,109.41,108.74,109.32,23874.0,99.8467,100.4619,99.8467,100.3793,23874.0
2020-10-22 09:35:00,109.34,110.0,109.21,109.86,23159.0,100.3976,101.0037,100.2783,100.8751,23159.0
2020-10-22 09:40:00,109.84,109.98,109.63,109.77,13484.0,100.8567,100.9853,100.6639,100.7925,13484.0
2020-10-22 09:45:00,109.81,110.08,109.56,110.07,14475.0,100.8292,101.0771,100.5996,101.0679,14475.0
2020-10-22 09:50:00,110.05,110.05,109.54,109.84,13916.0,101.0496,101.0496,100.5813,100.8567,13916.0
2020-10-22 09:55:00,109.78,109.96,109.7,109.85,9580.0,100.8016,100.9669,100.7282,100.8659,9580.0
2020-10-22 10:00:00,109.81,110.03,109.65,110.03,13037.0,100.8292,101.0312,100.6823,101.0312,13037.0
2020-10-22 10:05:00,110.08,110.13,109.85,109.94,5985.0,101.0771,101.123,100.8659,100.9486,5985.0
2020-10-22 10:10:00,109.94,110.06,109.77,109.98,4338.0,100.9486,101.0587,100.7925,100.9853,4338.0
2020-10-22 10:15:00,109.96,109.99,109.84,109.84,4904.0,100.9669,100.9945,100.8567,100.8567,4904.0
2020-10-22 10:20:00,109.83,109.83,109.41,109.46,16932.0,100.8476,100.8476,100.4619,100.5078,16932.0
2020-10-22 10:25:00,109.31,109.4,109.3,109.34,2550.0,100.3701,100.4527,100.3609,100.3976,2550.0
2020-10-22 10:30:00,109.34,109.34,108.99,109.06,6030.0,100.3976,100.3976,100.0763,100.1405,6030.0
2020-10-22 10:35:00,109.03,109.27,109.02,109.09,3462.0,100.113,100.3334,100.1038,100.1681,3462.0
2020-10-22 10:40:00,109.02,109.15,108.91,108.95,11914.0,100.1038,100.2232,100.0028,100.0395,11914.0
2020-10-22 10:45:00,108.95,109.3,108.9,109.1,35326.0,100.0395,100.3609,99.9936,100.1773,35326.0
2020-10-22 10:50:00,109.16,109.55,109.0,109.24,23550.0,100.2323,100.5905,100.0854,100.3058,23550.0
2020-10-22 10:55:00,109.23,109.88,109.13,109.88,15935.0,100.2966,100.8935,100.2048,100.8935,15935.0
2020-10-22 11:00:00,109.8,110.0,109.78,109.89,5647.0,100.82,101.0037,100.8016,100.9026,5647.0
2020-10-22 11:05:00,109.95,110.18,109.84,110.13,9638.0,100.9577,101.1689,100.8567,101.123,9638.0
2020-10-22 11:10:00,110.11,110.38,110.11,110.35,3315.0,101.1047,101.3526,101.1047,101.325,3315.0
2020-10-22 11:15:00,110.32,110.35,110.21,110.28,7850.0,101.2975,101.325,101.1965,101.2608,7850.0
2020-10-22 11:20:00,110.26,110.35,110.19,110.27,4800.0,101.2424,101.325,101.1781,101.2516,4800.0
2020-10-22 11:25:00,110.23,110.25,109.85,110.17,19628.0,101.2148,101.2332,100.8659,101.1597,19628.0
2020-10-22 11:30:00,110.14,110.16,109.93,109.94,9644.0,101.1322,101.1506,100.9394,100.9486,9644.0
2020-10-22 11:35:00,109.9,109.97,109.77,109.9,13087.0,100.9118,100.9761,100.7925,100.9118,13087.0
2020-10-22 11:40:00,109.86,110.12,109.8,110.11,28323.0,100.8751,101.1138,100.82,101.1047,28323.0
2020-10-22 11:45:00,110.17,110.32,110.09,110.19,3445.0,101.1597,101.2975,101.0863,101.1781,3445.0
2020-10-22 11:50:00,110.13,110.14,109.91,109.92,4671.0,101.123,101.1322,100.921,100.9302,4671.0
2020-10-22 11:55:00,109.82,109.87,109.73,109.83,4461.0,100.8384,100.8843,100.7557,100.8476,4461.0
2020-10-22 12:00:00,109.8,109.99,109.73,109.83,8261.0,100.82,100.9945,100.7557,100.8476,8261.0
2020-10-22 12:05:00,109.8,109.88,109.74,109.84,4346.0,100.82,100.8935,100.7649,100.8567,4346.0
2020-10-22 12:10:00,109.78,109.92,109.75,109.92,3864.0,100.8016,100.9302,100.7741,100.9302,3864.0
2020-10-22 12:15:00,109.93,110.0,109.89,109.92,2301.0,100.9394,101.0037,100.9026,100.9302,2301.0
2020-10-22 12:20:00,109.93,109.99,109.87,109.91,2091.0,100.9394,100.9945,100.8843,100.921,2091.0
2020-10-22 12:25:00,109.93,109.93,109.84,109.92,4659.0,100.9394,100.9394,100.8567,100.9302,4659.0
2020-10-22 12:30:00,109.92,109.97,109.77,109.97,3970.0,100.9302,100.9761,100.7925,100.9761,3970.0
2020-10-22 12:35:00,109.87,110.04,109.87,110.04,5770.0,100.8843,101.0404,100.8843,101.0404,5770.0
2020-10-22 12:40:00,110.01,110.03,109.9,109.96,14645.0,101.0128,101.0312,100.9118,100.9669,14645.0
2020-10-22 12:45:00,109.99,110.03,109.96,110.03,2227.0,100.9945,101.0312,100.9669,101.0312,2227.0
2020-10-22 12:50:00,110.07,110.09,110.01,110.02,3197.0,101.0679,101.0863,101.0128,101.022,3197.0
2020-10-22 12:55:00,110.04,110.05,109.97,109.98,1215.0,101.0404,101.0496,100.9761,100.9853,1215.0
2020-10-22 13:00:00,109.97,110.06,109.96,109.97,2979.0,100.9761,101.0587,100.9669,100.9761,2979.0
2020-10-22 13:05:00,110.0,110.12,109.99,110.12,3236.0,101.0037,101.1138,100.9945,101.1138,3236.0
2020-10-22 13:10:00,110.19,110.36,110.14,110.36,2188.0,101.1781,101.3342,101.1322,101.3342,2188.0
2020-10-22 13:15:00,110.3,110.32,110.2,110.29,1300.0,101.2791,101.2975,101.1873,101.2699,1300.0
2020-10-22 13:20:00,110.33,110.34,110.19,110.22,2845.0,101.3067,101.3158,101.1781,101.2057,2845.0
2020-10-22 13:25:00,110.24,110.24,110.09,110.14,2900.0,101.224,101.224,101.0863,101.1322,2900.0
2020-10-22 13:30:00,110.15,110.25,110.15,110.17,1943.0,101.1414,101.2332,101.1414,101.1597,1943.0
2020-10-22 13:35:00,110.16,110.18,110.08,110.11,2599.0,101.1506,101.1689,101.0771,101.1047,2599.0
2020-10-22 13:40:00,110.08,110.18,109.95,110.09,3542.0,101.0771,101.1689,100.9577,101.0863,3542.0
2020-10-22 13:45:00,110.02,110.07,109.99,109.99,1622.0,101.022,101.0679,100.9945,100.9945,1622.0
2020-10-22 13:50:00,110.08,110.28,110.07,110.2,3090.0,101.0771,101.2608,101.0679,101.1873,3090.0
2020-10-22 13:55:00,110.23,110.38,110.19,110.33,2722.0,101.2148,101.3526,101.1781,101.3067,2722.0
2020-10-22 14:00:00,110.39,110.45,110.35,110.39,2301.0,101.3618,101.4168,101.325,101.3618,2301.0
2020-10-22 14:05:00,110.39,110.44,110.24,110.26,7171.0,101.3618,101.4077,101.224,101.2424,7171.0
2020-10-22 14:10:00,110.2,110.22,110.06,110.09,7835.0,101.1873,101.2057,101.0587,101.0863,7835.0
2020-10-22 14:15:00,110.11,110.29,110.09,110.22,5984.0,101.1047,101.2699,101.0863,101.2057,5984.0
2020-10-22 14:20:00,110.25,110.31,110.23,110.28,4435.0,101.2332,101.2883,101.2148,101.2608,4435.0
2020-10-22 14:25:00,110.27,110.27,110.04,110.06,20633.0,101.2516,101.2516,101.0404,101.0587,20633.0
2020-10-22 14:30:00,110.05,110.09,109.99,110.06,5589.0,101.0496,101.0863,100.9945,101.0587,5589.0
2020-10-22 14:35:00,110.09,110.09,110.02,110.04,4280.0,101.0863,101.0863,101.022,101.0404,4280.0
2020-10-22 14:40:00,110.04,110.1,109.87,109.88,16541.0,101.0404,101.0955,100.8843,100.8935,16541.0
2020-10-22 14:45:00,109.87,110.03,109.84,109.97,5546.0,100.8843,101.0312,100.8567,100.9761,5546.0
2020-10-22 14:50:00,109.98,109.99,109.88,109.92,4001.0,100.9853,100.9945,100.8935,100.9302,4001.0
2020-10-22 14:55:00,109.93,109.93,109.79,109.84,6708.0,100.9394,100.9394,100.8108,100.8567,6708.0
2020-10-22 15:00:00,109.87,109.88,109.8,109.82,3499.0,100.8843,100.8935,100.82,100.8384,3499.0
2020-10-22 15:05:00,109.82,109.83,109.68,109.83,12214.0,100.8384,100.8476,100.7098,100.8476,12214.0
2020-10-22 15:10:00,109.82,109.91,109.79,109.89,9180.0,100.8384,100.921,100.8108,100.9026,9180.0
2020-10-22 15:15:00,109.86,109.99,109.86,109.99,3643.0,100.8751,100.9945,100.8751,100.9945,3643.0
2020-10-22 15:20:00,109.98,109.99,109.91,109.96,8247.0,100.9853,100.9945,100.921,100.9669,8247.0
2020-10-22 15:25:00,109.96,110.07,109.96,110.03,7142.0,100.9669,101.0679,100.9669,101.0312,7142.0
2020-10-22 15:30:00,110.04,110.04,109.96,110.02,6460.0,101.0404,101.0404,100.9669,101.022,6460.0
2020-10-22 15:35:00,110.03,110.06,109.81,109.88,12919.0,101.0312,101.0587,100.8292,100.8935,12919.0
2020-10-22 15:40:00,109.84,109.89,109.75,109.83,21300.0,100.8567,100.9026,100.7741,100.8476,21300.0
2020-10-22 15:45:00,109.8,109.92,109.77,109.9,21499.0,100.82,100.9302,100.7925,100.9118,21499.0
2020-10-22 15:50:00,109.94,110.2,109.91,110.19,33371.0,100.9486,101.1873,100.921,101.1781,33371.0
2020-10-22 15:55:00,110.2,110.2,109.84,109.94,85068.0,101.1873,101.1873,100.8567,100.9486,85068.0
2020-10-23 09:30:00,110.66,111.62,110.6,111.62,25711.0,101.6097,102.4912,101.5546,102.4912,25711.0
2020-10-23 09:35:00,111.65,111.65,111.22,111.34,3701.0,102.5187,102.5187,102.1239,102.2341,3701.0
2020-10-23 09:40:00,111.35,111.64,111.34,111.54,4655.0,102.2432,102.5095,102.2341,102.4177,4655.0
2020-10-23 09:45:00,111.26,111.37,110.85,110.86,4415.0,102.1606,102.2616,101.7841,101.7933,4415.0
2020-10-23 09:50:00,110.84,111.0,110.79,110.8,3930.0,101.775,101.9219,101.729,101.7382,3930.0
2020-10-23 09:55:00,110.7,110.8,110.55,110.8,19798.0,101.6464,101.7382,101.5087,101.7382,19798.0
2020-10-23 10:00:00,110.73,110.85,110.51,110.51,8263.0,101.6739,101.7841,101.4719,101.4719,8263.0
2020-10-23 10:05:00,110.48,110.56,110.14,110.28,11679.0,101.4444,101.5179,101.1322,101.2608,11679.0
2020-10-23 10:10:00,110.28,110.37,110.2,110.2,3858.0,101.2608,101.3434,101.1873,101.1873,3858.0
2020-10-23 10:15:00,110.2,110.21,109.93,110.15,6259.0,101.1873,101.1965,100.9394,101.1414,6259.0
2020-10-23 10:20:00,110.21,110.23,110.02,110.11,5933.0,101.1965,101.2148,101.022,101.1047,5933.0
2020-10-23 10:25:00,110.09,110.35,110.09,110.25,6180.0,101.0863,101.325,101.0863,101.2332,6180.0
2020-10-23 10:30:00,110.25,110.62,110.19,110.53,7071.0,101.2332,101.5729,101.1781,101.4903,7071.0
2020-10-23 10:35:00,110.48,110.56,110.39,110.51,5902.0,101.4444,101.5179,101.3618,101.4719,5902.0
2020-10-23 10:40:00,110.45,110.52,110.17,110.19,2857.0,101.4168,101.4811,101.1597,101.1781,2857.0
2020-10-23 10:45:00,110.31,110.48,110.3,110.37,3261.0,101.2883,101.4444,101.2791,101.3434,3261.0
2020-10-23 10:50:00,110.38,110.63,110.38,110.4,7442.0,101.3526,101.5821,101.3526,101.3709,7442.0
2020-10-23 10:55:00,110.39,110.57,110.36,110.42,3907.0,101.3618,101.527,101.3342,101.3893,3907.0
2020-10-23 11:00:00,110.37,110.47,110.28,110.47,3075.0,101.3434,101.4352,101.2608,101.4352,3075.0
2020-10-23 11:05:00,110.47,110.47,110.32,110.39,4140.0,101.4352,101.4352,101.2975,101.3618,4140.0
2020-10-23 11:10:00,110.33,110.43,110.21,110.33,5664.0,101.3067,101.3985,101.1965,101.3067,5664.0
2020-10-23 11:15:00,110.35,110.57,110.32,110.57,11127.0,101.325,101.527,101.2975,101.527,11127.0
2020-10-23 11:20:00,110.56,110.56,110.37,110.43,1989.0,101.5179,101.5179,101.3434,101.3985,1989.0
2020-10-23 11:25:00,110.25,110.48,110.25,110.4,5712.0,101.2332,101.4444,101.2332,101.3709,5712.0
2020-10-23 11:30:00,110.39,110.44,110.32,110.37,3327.0,101.3618,101.4077,101.2975,101.3434,3327.0
2020-10-23 11:35:00,110.38,110.57,110.37,110.57,1455.0,101.3526,101.527,101.3434,101.527,1455.0
2020-10-23 11:40:00,110.57,110.65,110.46,110.52,2874.0,101.527,101.6005,101.426,101.4811,2874.0
2020-10-23 11:45:00,110.6,110.6,110.25,110.26,1976.0,101.5546,101.5546,101.2332,101.2424,1976.0
2020-10-23 11:50:00,110.26,110.45,110.25,110.32,3855.0,101.2424,101.4168,101.2332,101.2975,3855.0
2020-10-23 11:55:00,110.43,110.43,110.28,110.28,2433.0,101.3985,101.3985,101.2608,101.2608,2433.0
2020-10-23 12:00:00,110.3,110.44,110.24,110.37,2417.0,101.2791,101.4077,101.224,101.3434,2417.0
2020-10-23 12:05:00,110.39,110.48,110.39,110.42,2688.0,101.3618,101.4444,101.3618,101.3893,2688.0
2020-10-23 12:10:00,110.37,110.46,110.32,110.4,4573.0,101.3434,101.426,101.2975,101.3709,4573.0
2020-10-23 12:15:00,110.35,110.45,110.07,110.07,4775.0,101.325,101.4168,101.0679,101.0679,4775.0
2020-10-23 12:20:00,109.93,110.06,109.93,110.06,1802.0,100.9394,101.0587,100.9394,101.0587,1802.0
2020-10-23 12:25:00,110.03,110.08,109.97,110.08,3529.0,101.0312,101.0771,100.9761,101.0771,3529.0
2020-10-23 12:30:00,110.03,110.25,109.96,110.23,3206.0,101.0312,101.2332,100.9669,101.2148,3206.0
2020-10-23 12:35:00,110.23,110.25,110.13,110.18,3445.0,101.2148,101.2332,101.123,101.1689,3445.0
2020-10-23 12:40:00,110.18,110.2,110.09,110.2,2860.0,101.1689,101.1873,101.0863,101.1873,2860.0
2020-10-23 12:45:00,110.23,110.27,110.11,110.25,3314.0,101.2148,101.2516,101.1047,101.2332,3314.0
2020-10-23 12:50:00,110.16,110.21,110.05,110.05,3033.0,101.1506,101.1965,101.0496,101.0496,3033.0
2020-10-23 12:55:00,110.01,110.09,109.86,109.91,3547.0,101.0128,101.0863,100.8751,100.921,3547.0
2020-10-23 13:00:00,109.87,110.13,109.84,110.06,3088.0,100.8843,101.123,100.8567,101.0587,3088.0
2020-10-23 13:05:00,109.98,110.03,109.89,109.89,2301.0,100.9853,101.0312,100.9026,100.9026,2301.0
2020-10-23 13:10:00,109.9,109.93,109.8,109.8,2400.0,100.9118,100.9394,100.82,100.82,2400.0
2020-10-23 13:15:00,109.81,109.92,109.79,109.88,5491.0,100.8292,100.9302,100.8108,100.8935,5491.0
2020-10-23 13:20:00,109.88,110.05,109.87,110.05,4884.0,100.8935,101.0496,100.8843,101.0496,4884.0
2020-10-23 13:25:00,109.99,110.05,109.87,109.99,8120.0,100.9945,101.0496,100.8843,100.9945,8120.0
2020-10-23 13:30:00,110.01,110.05,109.94,110.01,5803.0,101.0128,101.0496,100.9486,101.0128,5803.0
2020-10-23 13:35:00,110.04,110.13,110.01,110.06,6480.0,101.0404,101.123,101.0128,101.0587,6480.0
2020-10-23 13:40:00,110.06,110.1,110.01,110.09,4607.0,101.0587,101.0955,101.0128,101.0863,4607.0
2020-10-23 13:45:00,110.1,110.12,110.02,110.12,6379.0,101.0955,101.1138,101.022,101.1138,6379.0
2020-10-23 13:50:00,110.09,110.1,110.03,110.07,4347.0,101.0863,101.0955,101.0312,101.0679,4347.0
2020-10-23 13:55:00,110.07,110.1,110.03,110.05,4747.0,101.0679,101.0955,101.0312,101.0496,4747.0
2020-10-23 14:00:00,110.06,110.16,110.0,110.06,8401.0,101.0587,101.1506,101.0037,101.0587,8401.0
2020-10-23 14:05:00,110.11,110.22,110.1,110.15,8329.0,101.1047,101.2057,101.0955,101.1414,8329.0
2020-10-23 14:10:00,110.12,110.12,110.07,110.11,2148.0,101.1138,101.1138,101.0679,101.1047,2148.0
2020-10-23 14:15:00,110.09,110.21,110.09,110.12,7906.0,101.0863,101.1965,101.0863,101.1138,7906.0
2020-10-23 14:20:00,110.15,110.2,110.14,110.17,4950.0,101.1414,101.1873,101.1322,101.1597,4950.0
2020-10-23 14:25:00,110.19,110.28,110.16,110.28,9141.0,101.1781,101.2608,101.1506,101.2608,9141.0
2020-10-23 14:30:00,110.27,110.36,110.25,110.33,6685.0,101.2516,101.3342,101.2332,101.3067,6685.0
2020-10-23 14:35:00,110.3,110.36,110.25,110.29,9055.0,101.2791,101.3342,101.2332,101.2699,9055.0
2020-10-23 14:40:00,110.29,110.31,110.25,110.29,4788.0,101.2699,101.2883,101.2332,101.2699,4788.0
2020-10-23 14:45:00,110.29,110.29,110.22,110.26,6222.0,101.2699,101.2699,101.2057,101.2424,6222.0
2020-10-23 14:50:00,110.27,110.31,110.21,110.23,8329.0,101.2516,101.2883,101.1965,101.2148,8329.0
2020-10-23 14:55:00,110.23,110.31,110.19,110.23,11073.0,101.2148,101.2883,101.1781,101.2148,11073.0
2020-10-23 15:00:00,110.24,110.31,110.24,110.29,6617.0,101.224,101.2883,101.224,101.2699,6617.0
2020-10-23 15:05:00,110.29,110.36,110.25,110.3,6653.0,101.2699,101.3342,101.2332,101.2791,6653.0
2020-10-23 15:10:00,110.27,110.4,110.25,110.4,9317.0,101.2516,101.3709,101.2332,101.3709,9317.0
2020-10-23 15:15:00,110.4,110.4,110.33,110.37,6770.0,101.3709,101.3709,101.3067,101.3434,6770.0
2020-10-23 15:20:00,110.36,110.37,110.27,110.27,8040.0,101.3342,101.3434,101.2516,101.2516,8040.0
2020-10-23 15:25:00,110.29,110.3,110.19,110.23,10449.0,101.2699,101.2791,101.1781,101.2148,10449.0
2020-10-23 15:30:00,110.23,110.25,110.0,110.01,17523.0,101.2148,101.2332,101.0037,101.0128,17523.0
2020-10-23 15:35:00,110.01,110.01,109.9,109.96,19691.0,101.0128,101.0128,100.9118,100.9669,19691.0
2020-10-23 15:40:00,109.93,110.07,109.92,109.98,18163.0,100.9394,101.0679,100.9302,100.9853,18163.0
2020-10-23 15:45:00,109.98,110.02,109.9,109.98,24694.0,100.9853,101.022,100.9118,100.9853,24694.0
2020-10-23 15:50:00,110.0,110.0,109.83,109.88,36658.0,101.0037,101.0037,100.8476,100.8935,36658.0
2020-10-23 15:55:00,109.87,109.87,109.7,109.81,87559.0,100.8843,100.8843,100.7282,100.8292,87559.0
2020-10-26 09:30:00,108.25,108.71,107.99,108.23,23324.0,99.3968,99.8192,99.158,99.3784,23324.0
2020-10-26 09:35:00,108.07,108.53,108.06,108.08,7803.0,99.2315,99.6539,99.2223,99.2407,7803.0
2020-10-26 09:40:00,108.0,108.02,107.52,107.76,5856.0,99.1672,99.1856,98.7265,98.9468,5856.0
2020-10-26 09:45:00,107.67,107.83,107.44,107.52,3800.0,98.8642,99.0111,98.653,98.7265,3800.0
2020-10-26 09:50:00,107.47,107.58,107.27,107.58,3652.0,98.6806,98.7816,98.4969,98.7816,3652.0
2020-10-26 09:55:00,107.58,107.76,107.45,107.7,2166.0,98.7816,98.9468,98.6622,98.8918,2166.0
2020-10-26 10:00:00,107.62,107.62,107.3,107.3,15250.0,98.8183,98.8183,98.5245,98.5245,15250.0
2020-10-26 10:05:00,107.3,107.57,107.19,107.38,5404.0,98.5245,98.7724,98.4235,98.5979,5404.0
2020-10-26 10:10:00,107.41,107.43,107.21,107.25,4637.0,98.6255,98.6438,98.4418,98.4786,4637.0
2020-10-26 10:15:00,107.27,107.46,107.23,107.31,1661.0,98.4969,98.6714,98.4602,98.5337,1661.0
2020-10-26 10:20:00,107.3,107.35,107.11,107.23,7088.0,98.5245,98.5704,98.35,98.4602,7088.0
2020-10-26 10:25:00,107.2,107.2,106.9,106.93,5295.0,98.4326,98.4326,98.1572,98.1847,5295.0
2020-10-26 10:30:00,106.9,106.97,106.5,106.74,13400.0,98.1572,98.2215,97.7899,98.0103,13400.0
2020-10-26 10:35:00,106.78,106.88,106.53,106.88,5672.0,98.047,98.1388,97.8174,98.1388,5672.0
2020-10-26 10:40:00,106.89,106.92,106.68,106.73,8044.0,98.148,98.1755,97.9552,98.0011,8044.0
2020-10-26 10:45:00,106.78,106.87,106.33,106.5,5036.0,98.047,98.1296,97.6338,97.7899,5036.0
2020-10-26 10:50:00,106.4,106.64,106.35,106.54,5039.0,97.6981,97.9184,97.6522,97.8266,5039.0
2020-10-26 10:55:00,106.46,106.84,106.46,106.61,3791.0,97.7532,98.1021,97.7532,97.8909,3791.0
2020-10-26 11:00:00,106.53,106.65,106.33,106.55,3877.0,97.8174,97.9276,97.6338,97.8358,3877.0
2020-10-26 11:05:00,106.43,106.62,106.43,106.61,6050.0,97.7256,97.9001,97.7256,97.8909,6050.0
2020-10-26 11:10:00,106.61,106.74,106.48,106.48,8569.0,97.8909,98.0103,97.7715,97.7715,8569.0
2020-10-26 11:15:00,106.48,106.48,105.94,105.99,7148.0,97.7715,97.7715,97.2757,97.3216,7148.0
2020-10-26 11:20:00,106.02,106.21,105.94,106.21,6179.0,97.3492,97.5236,97.2757,97.5236,6179.0
2020-10-26 11:25:00,106.37,106.57,106.34,106.57,10229.0,97.6705,97.8542,97.643,97.8542,10229.0
2020-10-26 11:30:00,106.64,106.72,106.48,106.56,2850.0,97.9184,97.9919,97.7715,97.845,2850.0
2020-10-26 11:35:00,106.54,106.69,106.43,106.69,2562.0,97.8266,97.9644,97.7256,97.9644,2562.0
2020-10-26 11:40:00,106.64,106.64,106.4,106.52,2771.0,97.9184,97.9184,97.6981,97.8083,2771.0
2020-10-26 11:45:00,106.67,106.74,106.58,106.64,3990.0,97.946,98.0103,97.8634,97.9184,3990.0
2020-10-26 11:50:00,106.54,106.68,106.49,106.61,3491.0,97.8266,97.9552,97.7807,97.8909,3491.0
2020-10-26 11:55:00,106.6,106.7,106.59,106.61,4651.0,97.8817,97.9735,97.8725,97.8909,4651.0
2020-10-26 12:00:00,106.63,106.67,106.5,106.67,2108.0,97.9093,97.946,97.7899,97.946,2108.0
2020-10-26 12:05:00,106.67,106.67,106.46,106.47,5407.0,97.946,97.946,97.7532,97.7624,5407.0
2020-10-26 12:10:00,106.48,106.54,106.34,106.38,4897.0,97.7715,97.8266,97.643,97.6797,4897.0
2020-10-26 12:15:00,106.41,106.49,106.41,106.45,3355.0,97.7073,97.7807,97.7073,97.744,3355.0
2020-10-26 12:20:00,106.42,106.52,106.33,106.48,5515.0,97.7164,97.8083,97.6338,97.7715,5515.0
2020-10-26 12:25:00,106.53,106.64,106.52,106.63,3089.0,97.8174,97.9184,97.8083,97.9093,3089.0
2020-10-26 12:30:00,106.58,106.58,106.28,106.28,4050.0,97.8634,97.8634,97.5879,97.5879,4050.0
2020-10-26 12:35:00,106.33,106.41,106.3,106.3,2492.0,97.6338,97.7073,97.6063,97.6063,2492.0
2020-10-26 12:40:00,106.37,106.37,106.28,106.29,2653.0,97.6705,97.6705,97.5879,97.5971,2653.0
2020-10-26 12:45:00,106.24,106.28,106.18,106.28,4381.0,97.5512,97.5879,97.4961,97.5879,4381.0
2020-10-26 12:50:00,106.31,106.41,106.24,106.41,2813.0,97.6154,97.7073,97.5512,97.7073,2813.0
2020-10-26 12:55:00,106.34,106.48,106.24,106.47,1616.0,97.643,97.7715,97.5512,97.7624,1616.0
2020-10-26 13:00:00,106.43,106.43,106.32,106.42,2776.0,97.7256,97.7256,97.6246,97.7164,2776.0
2020-10-26 13:05:00,106.35,106.37,106.3,106.3,1340.0,97.6522,97.6705,97.6063,97.6063,1340.0
2020-10-26 13:10:00,106.41,106.48,106.3,106.35,1835.0,97.7073,97.7715,97.6063,97.6522,1835.0
2020-10-26 13:15:00,106.3,106.34,106.16,106.2,3982.0,97.6063,97.643,97.4777,97.5144,3982.0
2020-10-26 13:20:00,106.15,106.21,105.96,105.98,6321.0,97.4685,97.5236,97.2941,97.3124,6321.0
2020-10-26 13:25:00,106.03,106.04,105.91,105.98,6094.0,97.3583,97.3675,97.2482,97.3124,6094.0
2020-10-26 13:30:00,105.94,106.02,105.78,105.81,4409.0,97.2757,97.3492,97.1288,97.1563,4409.0
2020-10-26 13:35:00,105.79,105.98,105.77,105.97,14241.0,97.138,97.3124,97.1196,97.3032,14241.0
2020-10-26 13:40:00,105.97,106.07,105.93,105.97,3631.0,97.3032,97.3951,97.2665,97.3032,3631.0
2020-10-26 13:45:00,106.02,106.07,105.97,106.07,1300.0,97.3492,97.3951,97.3032,97.3951,1300.0
2020-10-26 13:50:00,106.16,106.29,106.13,106.29,3006.0,97.4777,97.5971,97.4502,97.5971,3006.0
2020-10-26 13:55:00,106.26,106.35,106.19,106.35,3167.0,97.5695,97.6522,97.5053,97.6522,3167.0
2020-10-26 14:00:00,106.34,106.48,106.23,106.48,3058.0,97.643,97.7715,97.542,97.7715,3058.0
2020-10-26 14:05:00,106.57,106.75,106.53,106.62,6672.0,97.8542,98.0195,97.8174,97.9001,6672.0
2020-10-26 14:10:00,106.58,106.59,106.4,106.57,2409.0,97.8634,97.8725,97.6981,97.8542,2409.0
2020-10-26 14:15:00,106.57,106.62,106.41,106.5,3075.0,97.8542,97.9001,97.7073,97.7899,3075.0
2020-10-26 14:20:00,106.5,106.57,106.39,106.56,8066.0,97.7899,97.8542,97.6889,97.845,8066.0
2020-10-26 14:25:00,106.57,106.67,106.46,106.65,8214.0,97.8542,97.946,97.7532,97.9276,8214.0
2020-10-26 14:30:00,106.59,106.62,106.52,106.57,2805.0,97.8725,97.9001,97.8083,97.8542,2805.0
2020-10-26 14:35:00,106.52,106.52,106.3,106.37,3509.0,97.8083,97.8083,97.6063,97.6705,3509.0
2020-10-26 14:40:00,106.3,106.47,106.3,106.4,2478.0,97.6063,97.7624,97.6063,97.6981,2478.0
2020-10-26 14:45:00,106.34,106.53,106.23,106.53,11077.0,97.643,97.8174,97.542,97.8174,11077.0
2020-10-26 14:50:00,106.57,106.64,106.51,106.53,2815.0,97.8542,97.9184,97.7991,97.8174,2815.0
2020-10-26 14:55:00,106.58,106.72,106.53,106.71,14376.0,97.8634,97.9919,97.8174,97.9827,14376.0
2020-10-26 15:00:00,106.67,106.75,106.57,106.58,2544.0,97.946,98.0195,97.8542,97.8634,2544.0
2020-10-26 15:05:00,106.62,106.65,106.52,106.56,5823.0,97.9001,97.9276,97.8083,97.845,5823.0
2020-10-26 15:10:00,106.62,106.62,106.4,106.51,6837.0,97.9001,97.9001,97.6981,97.7991,6837.0
2020-10-26 15:15:00,106.47,106.69,106.47,106.66,3368.0,97.7624,97.9644,97.7624,97.9368,3368.0
2020-10-26 15:20:00,106.69,106.9,106.66,106.77,5630.0,97.9644,98.1572,97.9368,98.0378,5630.0
2020-10-26 15:25:00,106.79,106.82,106.72,106.74,6119.0,98.0562,98.0837,97.9919,98.0103,6119.0
2020-10-26 15:30:00,106.75,107.07,106.65,107.05,60337.0,98.0195,98.3133,97.9276,98.2949,60337.0
2020-10-26 15:35:00,107.04,107.14,106.94,106.99,19354.0,98.2857,98.3776,98.1939,98.2398,19354.0
2020-10-26 15:40:00,107.0,107.06,106.91,106.91,15526.0,98.249,98.3041,98.1664,98.1664,15526.0
2020-10-26 15:45:00,106.92,106.93,106.6,106.65,12058.0,98.1755,98.1847,97.8817,97.9276,12058.0
2020-10-26 15:50:00,106.68,106.94,106.6,106.93,27524.0,97.9552,98.1939,97.8817,98.1847,27524.0
2020-10-26 15:55:00,106.96,107.48,106.95,107.44,54651.0,98.2123,98.6897,98.2031,98.653,54651.0
2020-10-27 09:30:00,107.43,107.71,106.96,107.06,12842.0,98.6438,98.9009,98.2123,98.3041,12842.0
2020-10-27 09:35:00,106.69,107.1,106.53,106.6,4325.0,97.9644,98.3408,97.8174,97.8817,4325.0
2020-10-27 09:40:00,106.52,106.56,106.18,106.19,4804.0,97.8083,97.845,97.4961,97.5053,4804.0
2020-10-27 09:45:00,106.2,106.3,105.62,106.07,16601.0,97.5144,97.6063,96.9819,97.3951,16601.0
2020-10-27 09:50:00,106.02,106.24,105.97,106.14,5797.0,97.3492,97.5512,97.3032,97.4593,5797.0
2020-10-27 09:55:00,106.16,106.34,106.1,106.21,16648.0,97.4777,97.643,97.4226,97.5236,16648.0
2020-10-27 10:00:00,106.14,106.15,105.81,105.97,9146.0,97.4593,97.4685,97.1563,97.3032,9146.0
2020-10-27 10:05:00,105.89,106.59,105.86,106.28,13622.0,97.2298,97.8725,97.2022,97.5879,13622.0
2020-10-27 10:10:00,106.3,106.67,106.29,106.67,5013.0,97.6063,97.946,97.5971,97.946,5013.0
2020-10-27 10:15:00,106.71,106.71,106.33,106.37,4041.0,97.9827,97.9827,97.6338,97.6705,4041.0
2020-10-27 10:20:00,106.27,106.36,106.14,106.19,2837.0,97.5787,97.6613,97.4593,97.5053,2837.0
2020-10-27 10:25:00,106.12,106.42,106.12,106.42,2654.0,97.441,97.7164,97.441,97.7164,2654.0
2020-10-27 10:30:00,106.45,106.52,106.22,106.49,6611.0,97.744,97.8083,97.5328,97.7807,6611.0
2020-10-27 10:35:00,106.51,106.61,106.42,106.5,5862.0,97.7991,97.8909,97.7164,97.7899,5862.0
2020-10-27 10:40:00,106.43,106.51,106.27,106.29,5778.0,97.7256,97.7991,97.5787,97.5971,5778.0
2020-10-27 10:45:00,106.23,106.59,106.18,106.56,5307.0,97.542,97.8725,97.4961,97.845,5307.0
2020-10-27 10:50:00,106.54,106.66,106.3,106.36,7173.0,97.8266,97.9368,97.6063,97.6613,7173.0
2020-10-27 10:55:00,106.38,106.5,106.35,106.36,6464.0,97.6797,97.7899,97.6522,97.6613,6464.0
2020-10-27 11:00:00,106.41,106.57,106.36,106.57,9798.0,97.7073,97.8542,97.6613,97.8542,9798.0
2020-10-27 11:05:00,106.57,106.6,106.41,106.53,6160.0,97.8542,97.8817,97.7073,97.8174,6160.0
2020-10-27 11:10:00,106.48,106.63,106.36,106.43,9275.0,97.7715,97.9093,97.6613,97.7256,9275.0
2020-10-27 11:15:00,106.39,106.47,106.14,106.15,5605.0,97.6889,97.7624,97.4593,97.4685,5605.0
2020-10-27 11:20:00,106.21,106.23,106.09,106.15,8969.0,97.5236,97.542,97.4134,97.4685,8969.0
2020-10-27 11:25:00,106.12,106.15,105.96,106.02,6698.0,97.441,97.4685,97.2941,97.3492,6698.0
2020-10-27 11:30:00,106.02,106.03,105.7,105.76,8340.0,97.3492,97.3583,97.0553,97.1104,8340.0
2020-10-27 11:35:00,105.73,105.87,105.65,105.65,4722.0,97.0829,97.2114,97.0094,97.0094,4722.0
2020-10-27 11:40:00,105.65,105.74,105.44,105.46,8837.0,97.0094,97.0921,96.8166,96.835,8837.0
2020-10-27 11:45:00,105.52,105.72,105.47,105.48,8300.0,96.89,97.0737,96.8441,96.8533,8300.0
2020-10-27 11:50:00,105.43,105.53,105.34,105.53,12746.0,96.8074,96.8992,96.7248,96.8992,12746.0
2020-10-27 11:55:00,105.48,105.72,105.48,105.69,6933.0,96.8533,97.0737,96.8533,97.0461,6933.0
2020-10-27 12:00:00,105.76,105.8,105.57,105.63,6901.0,97.1104,97.1471,96.936,96.9911,6901.0
2020-10-27 12:05:00,105.64,105.73,105.56,105.59,5844.0,97.0002,97.0829,96.9268,96.9543,5844.0
2020-10-27 12:10:00,105.57,105.73,105.51,105.73,10255.0,96.936,97.0829,96.8809,97.0829,10255.0
2020-10-27 12:15:00,105.72,105.72,105.58,105.7,3986.0,97.0737,97.0737,96.9451,97.0553,3986.0
2020-10-27 12:20:00,105.74,106.05,105.74,105.95,3551.0,97.0921,97.3767,97.0921,97.2849,3551.0
2020-10-27 12:25:00,105.89,105.94,105.79,105.85,8537.0,97.2298,97.2757,97.138,97.1931,8537.0
2020-10-27 12:30:00,105.82,105.9,105.6,105.6,2811.0,97.1655,97.239,96.9635,96.9635,2811.0
2020-10-27 12:35:00,105.64,105.71,105.61,105.68,3318.0,97.0002,97.0645,96.9727,97.037,3318.0
2020-10-27 12:40:00,105.64,105.71,105.44,105.45,3608.0,97.0002,97.0645,96.8166,96.8258,3608.0
2020-10-27 12:45:00,105.45,105.52,105.37,105.37,5442.0,96.8258,96.89,96.7523,96.7523,5442.0
2020-10-27 12:50:00,105.39,105.39,105.28,105.3,5009.0,96.7707,96.7707,96.6697,96.688,5009.0
2020-10-27 12:55:00,105.3,105.37,105.18,105.37,4299.0,96.688,96.7523,96.5779,96.7523,4299.0
2020-10-27 13:00:00,105.34,105.35,105.24,105.31,3789.0,96.7248,96.734,96.6329,96.6972,3789.0
2020-10-27 13:05:00,105.32,105.39,105.25,105.27,5730.0,96.7064,96.7707,96.6421,96.6605,5730.0
2020-10-27 13:10:00,105.3,105.4,105.23,105.4,5814.0,96.688,96.7799,96.6238,96.7799,5814.0
2020-10-27 13:15:00,105.4,105.45,105.3,105.32,2253.0,96.7799,96.8258,96.688,96.7064,2253.0
2020-10-27 13:20:00,105.32,105.49,105.19,105.49,6000.0,96.7064,96.8625,96.587,96.8625,6000.0
2020-10-27 13:25:00,105.46,105.87,105.45,105.79,7060.0,96.835,97.2114,96.8258,97.138,7060.0
2020-10-27 13:30:00,105.76,106.0,105.74,105.87,7315.0,97.1104,97.3308,97.0921,97.2114,7315.0
2020-10-27 13:35:00,105.85,105.85,105.65,105.65,3793.0,97.1931,97.1931,97.0094,97.0094,3793.0
2020-10-27 13:40:00,105.65,105.74,105.62,105.72,3400.0,97.0094,97.0921,96.9819,97.0737,3400.0
2020-10-27 13:45:00,105.74,105.94,105.69,105.94,4164.0,97.0921,97.2757,97.0461,97.2757,4164.0
2020-10-27 13:50:00,105.92,105.99,105.78,105.84,2883.0,97.2573,97.3216,97.1288,97.1839,2883.0
2020-10-27 13:55:00,105.84,105.84,105.74,105.74,2668.0,97.1839,97.1839,97.0921,97.0921,2668.0
2020-10-27 14:00:00,105.72,105.76,105.6,105.61,8280.0,97.0737,97.1104,96.9635,96.9727,8280.0
2020-10-27 14:05:00,105.64,105.71,105.56,105.61,6401.0,97.0002,97.0645,96.9268,96.9727,6401.0
2020-10-27 14:10:00,105.59,105.76,105.55,105.75,5387.0,96.9543,97.1104,96.9176,97.1012,5387.0
2020-10-27 14:15:00,105.72,105.72,105.48,105.48,3190.0,97.0737,97.0737,96.8533,96.8533,3190.0
2020-10-27 14:20:00,105.42,105.6,105.42,105.6,3718.0,96.7982,96.9635,96.7982,96.9635,3718.0
2020-10-27 14:25:00,105.57,105.71,105.51,105.63,5754.0,96.936,97.0645,96.8809,96.9911,5754.0
2020-10-27 14:30:00,105.63,105.74,105.57,105.72,4578.0,96.9911,97.0921,96.936,97.0737,4578.0
2020-10-27 14:35:00,105.68,105.68,105.45,105.45,4420.0,97.037,97.037,96.8258,96.8258,4420.0
2020-10-27 14:40:00,105.49,105.49,105.29,105.29,7351.0,96.8625,96.8625,96.6789,96.6789,7351.0
2020-10-27 14:45:00,105.29,105.42,105.18,105.37,6545.0,96.6789,96.7982,96.5779,96.7523,6545.0
2020-10-27 14:50:00,105.3,105.44,105.29,105.41,3417.0,96.688,96.8166,96.6789,96.789,3417.0
2020-10-27 14:55:00,105.38,105.5,105.35,105.5,3807.0,96.7615,96.8717,96.734,96.8717,3807.0
2020-10-27 15:00:00,105.46,105.58,105.46,105.49,4938.0,96.835,96.9451,96.835,96.8625,4938.0
2020-10-27 15:05:00,105.54,105.54,105.3,105.33,12304.0,96.9084,96.9084,96.688,96.7156,12304.0
2020-10-27 15:10:00,105.39,105.51,105.37,105.48,3561.0,96.7707,96.8809,96.7523,96.8533,3561.0
2020-10-27 15:15:00,105.42,105.49,105.4,105.45,5266.0,96.7982,96.8625,96.7799,96.8258,5266.0
2020-10-27 15:20:00,105.48,105.7,105.41,105.7,7905.0,96.8533,97.0553,96.789,97.0553,7905.0
2020-10-27 15:25:00,105.7,105.71,105.59,105.61,5813.0,97.0553,97.0645,96.9543,96.9727,5813.0
2020-10-27 15:30:00,105.6,105.76,105.6,105.75,7583.0,96.9635,97.1104,96.9635,97.1012,7583.0
2020-10-27 15:35:00,105.77,105.92,105.76,105.84,8631.0,97.1196,97.2573,97.1104,97.1839,8631.0
2020-10-27 15:40:00,105.84,105.87,105.66,105.67,10372.0,97.1839,97.2114,97.0186,97.0278,10372.0
2020-10-27 15:45:00,105.67,105.72,105.46,105.46,12869.0,97.0278,97.0737,96.835,96.835,12869.0
2020-10-27 15:50:00,105.4,105.64,105.22,105.6,27423.0,96.7799,97.0002,96.6146,96.9635,27423.0
2020-10-27 15:55:00,105.62,105.62,105.37,105.38,48384.0,96.9819,96.9819,96.7523,96.7615,48384.0
2020-10-28 09:30:00,103.14,103.79,102.9,103.69,37284.0,94.7047,95.3015,94.4843,95.2097,37284.0
2020-10-28 09:35:00,103.68,103.93,103.58,103.82,8938.0,95.2005,95.4301,95.1087,95.3291,8938.0
2020-10-28 09:40:00,103.78,104.91,103.77,104.48,16214.0,95.2924,96.3299,95.2832,95.9351,16214.0
2020-10-28 09:45:00,104.56,104.56,103.97,104.02,9377.0,96.0086,96.0086,95.4668,95.5127,9377.0
2020-10-28 09:50:00,104.03,104.19,103.69,104.07,10728.0,95.5219,95.6688,95.2097,95.5586,10728.0
2020-10-28 09:55:00,103.94,104.01,103.66,104.01,12361.0,95.4393,95.5035,95.1822,95.5035,12361.0
2020-10-28 10:00:00,103.92,104.05,103.61,103.66,19709.0,95.4209,95.5403,95.1363,95.1822,19709.0
2020-10-28 10:05:00,103.66,103.82,103.55,103.56,19227.0,95.1822,95.3291,95.0812,95.0903,19227.0
2020-10-28 10:10:00,103.57,103.67,103.47,103.67,8640.0,95.0995,95.1913,95.0077,95.1913,8640.0
2020-10-28 10:15:00,103.64,103.81,103.28,103.29,9366.0,95.1638,95.3199,94.8332,94.8424,9366.0
2020-10-28 10:20:00,103.14,103.28,102.96,103.05,12295.0,94.7047,94.8332,94.5394,94.6221,12295.0
2020-10-28 10:25:00,103.07,103.08,102.61,102.8,9262.0,94.6404,94.6496,94.218,94.3925,9262.0
2020-10-28 10:30:00,102.75,102.93,102.71,102.74,6500.0,94.3466,94.5119,94.3099,94.3374,6500.0
2020-10-28 10:35:00,102.68,102.84,102.51,102.66,9546.0,94.2823,94.4292,94.1262,94.264,9546.0
2020-10-28 10:40:00,102.58,102.66,102.32,102.36,6547.0,94.1905,94.264,93.9518,93.9885,6547.0
2020-10-28 10:45:00,102.28,102.33,102.07,102.07,5573.0,93.915,93.9609,93.7222,93.7222,5573.0
2020-10-28 10:50:00,102.08,102.26,101.84,102.15,17790.0,93.7314,93.8967,93.511,93.7957,17790.0
2020-10-28 10:55:00,102.2,102.38,102.17,102.27,9038.0,93.8416,94.0069,93.814,93.9058,9038.0
2020-10-28 11:00:00,102.25,102.33,102.01,102.05,7399.0,93.8875,93.9609,93.6671,93.7038,7399.0
2020-10-28 11:05:00,102.09,102.46,102.08,102.38,8956.0,93.7406,94.0803,93.7314,94.0069,8956.0
2020-10-28 11:10:00,102.35,102.5,102.35,102.45,13501.0,93.9793,94.117,93.9793,94.0711,13501.0
2020-10-28 11:15:00,102.4,102.48,102.27,102.39,4455.0,94.0252,94.0987,93.9058,94.016,4455.0
2020-10-28 11:20:00,102.4,102.65,102.33,102.6,9771.0,94.0252,94.2548,93.9609,94.2089,9771.0
2020-10-28 11:25:00,102.58,102.58,102.25,102.31,3879.0,94.1905,94.1905,93.8875,93.9426,3879.0
2020-10-28 11:30:00,102.34,102.34,102.08,102.19,11219.0,93.9701,93.9701,93.7314,93.8324,11219.0
2020-10-28 11:35:00,102.23,102.58,102.2,102.55,6260.0,93.8691,94.1905,93.8416,94.1629,6260.0
2020-10-28 11:40:00,102.54,102.87,102.47,102.87,4022.0,94.1538,94.4568,94.0895,94.4568,4022.0
2020-10-28 11:45:00,102.85,102.97,102.83,102.93,3846.0,94.4384,94.5486,94.42,94.5119,3846.0
2020-10-28 11:50:00,102.88,103.21,102.87,103.14,13961.0,94.466,94.769,94.4568,94.7047,13961.0
2020-10-28 11:55:00,103.12,103.28,102.96,103.24,5109.0,94.6863,94.8332,94.5394,94.7965,5109.0
2020-10-28 12:00:00,103.25,103.49,103.21,103.41,3196.0,94.8057,95.0261,94.769,94.9526,3196.0
2020-10-28 12:05:00,103.4,103.67,103.33,103.46,5021.0,94.9434,95.1913,94.8792,94.9985,5021.0
2020-10-28 12:10:00,103.46,103.62,103.39,103.42,4057.0,94.9985,95.1454,94.9342,94.9618,4057.0
2020-10-28 12:15:00,103.49,103.5,103.36,103.48,8458.0,95.0261,95.0353,94.9067,95.0169,8458.0
2020-10-28 12:20:00,103.55,103.57,103.31,103.32,4607.0,95.0812,95.0995,94.8608,94.87,4607.0
2020-10-28 12:25:00,103.32,103.37,103.18,103.27,5638.0,94.87,94.9159,94.7414,94.8241,5638.0
2020-10-28 12:30:00,103.21,103.23,103.02,103.02,5389.0,94.769,94.7873,94.5945,94.5945,5389.0
2020-10-28 12:35:00,103.04,103.07,102.68,102.68,3677.0,94.6129,94.6404,94.2823,94.2823,3677.0
2020-10-28 12:40:00,102.61,102.71,102.48,102.5,16700.0,94.218,94.3099,94.0987,94.117,16700.0
2020-10-28 12:45:00,102.49,102.54,102.22,102.39,48492.0,94.1079,94.1538,93.8599,94.016,48492.0
2020-10-28 12:50:00,102.36,102.79,102.32,102.7,8112.0,93.9885,94.3833,93.9518,94.3007,8112.0
2020-10-28 12:55:00,102.78,102.98,102.65,102.98,3948.0,94.3741,94.5578,94.2548,94.5578,3948.0
2020-10-28 13:00:00,102.91,102.91,102.58,102.79,3765.0,94.4935,94.4935,94.1905,94.3833,3765.0
2020-10-28 13:05:00,102.75,102.75,102.56,102.58,9037.0,94.3466,94.3466,94.1721,94.1905,9037.0
2020-10-28 13:10:00,102.52,102.52,102.3,102.36,4897.0,94.1354,94.1354,93.9334,93.9885,4897.0
2020-10-28 13:15:00,102.38,102.53,102.24,102.5,4691.0,94.0069,94.1446,93.8783,94.117,4691.0
2020-10-28 13:20:00,102.46,102.49,102.37,102.49,4060.0,94.0803,94.1079,93.9977,94.1079,4060.0
2020-10-28 13:25:00,102.49,102.71,102.45,102.7,5674.0,94.1079,94.3099,94.0711,94.3007,5674.0
2020-10-28 13:30:00,102.71,102.75,102.53,102.72,4805.0,94.3099,94.3466,94.1446,94.319,4805.0
2020-10-28 13:35:00,102.81,102.9,102.64,102.67,1962.0,94.4017,94.4843,94.2456,94.2731,1962.0
2020-10-28 13:40:00,102.68,102.68,102.52,102.6,4400.0,94.2823,94.2823,94.1354,94.2089,4400.0
2020-10-28 13:45:00,102.54,102.77,102.54,102.68,5080.0,94.1538,94.365,94.1538,94.2823,5080.0
2020-10-28 13:50:00,102.7,102.72,102.5,102.69,6007.0,94.3007,94.319,94.117,94.2915,6007.0
2020-10-28 13:55:00,102.64,102.75,102.51,102.72,6213.0,94.2456,94.3466,94.1262,94.319,6213.0
2020-10-28 14:00:00,102.72,102.72,102.42,102.5,2237.0,94.319,94.319,94.0436,94.117,2237.0
2020-10-28 14:05:00,102.4,102.64,102.33,102.45,3568.0,94.0252,94.2456,93.9609,94.0711,3568.0
2020-10-28 14:10:00,102.49,102.49,102.2,102.32,7215.0,94.1079,94.1079,93.8416,93.9518,7215.0
2020-10-28 14:15:00,102.34,102.35,102.11,102.11,17133.0,93.9701,93.9793,93.7589,93.7589,17133.0
2020-10-28 14:20:00,102.15,102.31,102.11,102.31,22557.0,93.7957,93.9426,93.7589,93.9426,22557.0
2020-10-28 14:25:00,102.32,102.62,102.28,102.55,14237.0,93.9518,94.2272,93.915,94.1629,14237.0
2020-10-28 14:30:00,102.61,102.71,102.55,102.61,6404.0,94.218,94.3099,94.1629,94.218,6404.0
2020-10-28 14:35:00,102.54,102.55,102.29,102.34,9805.0,94.1538,94.1629,93.9242,93.9701,9805.0
2020-10-28 14:40:00,102.38,102.53,102.37,102.53,2451.0,94.0069,94.1446,93.9977,94.1446,2451.0
2020-10-28 14:45:00,102.48,102.73,102.48,102.64,5541.0,94.0987,94.3282,94.0987,94.2456,5541.0
2020-10-28 14:50:00,102.67,102.76,102.3,102.31,5824.0,94.2731,94.3558,93.9334,93.9426,5824.0
2020-10-28 14:55:00,102.31,102.69,102.27,102.64,14544.0,93.9426,94.2915,93.9058,94.2456,14544.0
2020-10-28 15:00:00,102.65,102.66,102.36,102.43,9980.0,94.2548,94.264,93.9885,94.0528,9980.0
2020-10-28 15:05:00,102.35,102.44,102.21,102.26,7589.0,93.9793,94.0619,93.8508,93.8967,7589.0
2020-10-28 15:10:00,102.32,102.43,102.16,102.43,12341.0,93.9518,94.0528,93.8048,94.0528,12341.0
2020-10-28 15:15:00,102.34,102.49,102.32,102.4,9903.0,93.9701,94.1079,93.9518,94.0252,9903.0
2020-10-28 15:20:00,102.4,102.76,102.3,102.74,6630.0,94.0252,94.3558,93.9334,94.3374,6630.0
2020-10-28 15:25:00,102.72,102.77,102.66,102.74,6458.0,94.319,94.365,94.264,94.3374,6458.0
2020-10-28 15:30:00,102.76,103.16,102.73,103.01,19902.0,94.3558,94.7231,94.3282,94.5853,19902.0
2020-10-28 15:35:00,103.01,103.08,102.67,102.69,14863.0,94.5853,94.6496,94.2731,94.2915,14863.0
2020-10-28 15:40:00,102.72,102.89,102.67,102.69,20044.0,94.319,94.4751,94.2731,94.2915,20044.0
2020-10-28 15:45:00,102.71,102.71,102.39,102.5,21359.0,94.3099,94.3099,94.016,94.117,21359.0
2020-10-28 15:50:00,102.46,102.55,102.27,102.32,30290.0,94.0803,94.1629,93.9058,93.9518,30290.0
2020-10-28 15:55:00,102.33,102.37,102.12,102.33,102215.0,93.9609,93.9977,93.7681,93.9609,102215.0
2020-10-29 09:30:00,101.84,102.75,101.52,102.61,29510.0,93.511,94.3466,93.2172,94.218,29510.0
2020-10-29 09:35:00,102.61,102.61,101.75,101.84,6550.0,94.218,94.218,93.4284,93.511,6550.0
2020-10-29 09:40:00,101.84,101.91,101.6,101.73,5800.0,93.511,93.5753,93.2906,93.41,5800.0
2020-10-29 09:45:00,101.74,102.47,101.72,102.44,7958.0,93.4192,94.0895,93.4008,94.0619,7958.0
2020-10-29 09:50:00,102.04,102.31,101.98,102.15,9930.0,93.6947,93.9426,93.6396,93.7957,9930.0
2020-10-29 09:55:00,102.21,102.53,102.17,102.51,10119.0,93.8508,94.1446,93.814,94.1262,10119.0
2020-10-29 10:00:00,102.51,103.03,102.27,102.96,11417.0,94.1262,94.6037,93.9058,94.5394,11417.0
2020-10-29 10:05:00,102.88,102.93,102.65,102.74,5022.0,94.466,94.5119,94.2548,94.3374,5022.0
2020-10-29 10:10:00,102.8,102.88,102.5,102.62,5950.0,94.3925,94.466,94.117,94.2272,5950.0
2020-10-29 10:15:00,102.71,103.31,102.65,103.31,7880.0,94.3099,94.8608,94.2548,94.8608,7880.0
2020-10-29 10:20:00,103.32,103.32,103.05,103.07,7326.0,94.87,94.87,94.6221,94.6404,7326.0
2020-10-29 10:25:00,103.0,103.31,102.92,103.31,3484.0,94.5761,94.8608,94.5027,94.8608,3484.0
2020-10-29 10:30:00,103.36,103.6,103.17,103.52,14042.0,94.9067,95.1271,94.7322,95.0536,14042.0
2020-10-29 10:35:00,103.55,103.87,103.47,103.87,6203.0,95.0812,95.375,95.0077,95.375,6203.0
2020-10-29 10:40:00,103.79,103.85,103.53,103.56,8413.0,95.3015,95.3566,95.0628,95.0903,8413.0
2020-10-29 10:45:00,103.61,103.79,103.56,103.75,4981.0,95.1363,95.3015,95.0903,95.2648,4981.0
2020-10-29 10:50:00,103.85,103.86,103.65,103.73,8291.0,95.3566,95.3658,95.173,95.2464,8291.0
2020-10-29 10:55:00,103.64,103.86,103.53,103.71,13589.0,95.1638,95.3658,95.0628,95.2281,13589.0
2020-10-29 11:00:00,103.68,103.7,103.44,103.46,7297.0,95.2005,95.2189,94.9802,94.9985,7297.0
2020-10-29 11:05:00,103.5,103.65,103.41,103.45,4286.0,95.0353,95.173,94.9526,94.9893,4286.0
2020-10-29 11:10:00,103.43,103.59,103.35,103.54,4399.0,94.971,95.1179,94.8975,95.072,4399.0
2020-10-29 11:15:00,103.53,103.61,103.47,103.56,3716.0,95.0628,95.1363,95.0077,95.0903,3716.0
2020-10-29 11:20:00,103.59,103.59,103.45,103.54,2744.0,95.1179,95.1179,94.9893,95.072,2744.0
2020-10-29 11:25:00,103.55,103.73,103.4,103.4,5250.0,95.0812,95.2464,94.9434,94.9434,5250.0
2020-10-29 11:30:00,103.44,103.44,103.11,103.12,5723.0,94.9802,94.9802,94.6771,94.6863,5723.0
2020-10-29 11:35:00,103.11,103.31,103.0,103.26,6675.0,94.6771,94.8608,94.5761,94.8149,6675.0
2020-10-29 11:40:00,103.27,103.27,102.85,102.91,5550.0,94.8241,94.8241,94.4384,94.4935,5550.0
2020-10-29 11:45:00,102.94,103.09,102.92,102.97,2750.0,94.5211,94.6588,94.5027,94.5486,2750.0
2020-10-29 11:50:00,103.06,103.14,102.98,103.07,3824.0,94.6312,94.7047,94.5578,94.6404,3824.0
2020-10-29 11:55:00,103.11,103.24,102.8,103.03,5469.0,94.6771,94.7965,94.3925,94.6037,5469.0
2020-10-29 12:00:00,103.09,103.15,102.86,102.87,5433.0,94.6588,94.7139,94.4476,94.4568,5433.0
2020-10-29 12:05:00,102.96,103.03,102.91,102.98,3230.0,94.5394,94.6037,94.4935,94.5578,3230.0
2020-10-29 12:10:00,102.93,103.07,102.87,103.07,4555.0,94.5119,94.6404,94.4568,94.6404,4555.0
2020-10-29 12:15:00,103.05,103.27,103.05,103.22,3849.0,94.6221,94.8241,94.6221,94.7782,3849.0
2020-10-29 12:20:00,103.18,103.21,103.1,103.16,2712.0,94.7414,94.769,94.668,94.7231,2712.0
2020-10-29 12:25:00,103.21,103.32,103.21,103.27,3816.0,94.769,94.87,94.769,94.8241,3816.0
2020-10-29 12:30:00,103.28,103.44,103.27,103.43,3088.0,94.8332,94.9802,94.8241,94.971,3088.0
2020-10-29 12:35:00,103.42,103.63,103.41,103.58,5944.0,94.9618,95.1546,94.9526,95.1087,5944.0
2020-10-29 12:40:00,103.62,103.74,103.62,103.74,4109.0,95.1454,95.2556,95.1454,95.2556,4109.0
2020-10-29 12:45:00,103.72,103.74,103.55,103.57,5350.0,95.2373,95.2556,95.0812,95.0995,5350.0
2020-10-29 12:50:00,103.6,103.63,103.51,103.51,3957.0,95.1271,95.1546,95.0444,95.0444,3957.0
2020-10-29 12:55:00,103.49,103.53,103.39,103.43,6066.0,95.0261,95.0628,94.9342,94.971,6066.0
2020-10-29 13:00:00,103.46,103.5,103.4,103.45,5992.0,94.9985,95.0353,94.9434,94.9893,5992.0
2020-10-29 13:05:00,103.42,103.43,103.06,103.11,9505.0,94.9618,94.971,94.6312,94.6771,9505.0
2020-10-29 13:10:00,103.17,103.26,103.11,103.15,2887.0,94.7322,94.8149,94.6771,94.7139,2887.0
2020-10-29 13:15:00,103.2,103.24,103.1,103.22,4229.0,94.7598,94.7965,94.668,94.7782,4229.0
2020-10-29 13:20:00,103.27,103.47,103.27,103.47,2613.0,94.8241,95.0077,94.8241,95.0077,2613.0
2020-10-29 13:25:00,103.46,103.55,103.43,103.54,6273.0,94.9985,95.0812,94.971,95.072,6273.0
2020-10-29 13:30:00,103.56,103.7,103.53,103.7,4606.0,95.0903,95.2189,95.0628,95.2189,4606.0
2020-10-29 13:35:00,103.7,103.74,103.6,103.69,11026.0,95.2189,95.2556,95.1271,95.2097,11026.0
2020-10-29 13:40:00,103.76,103.94,103.76,103.94,3600.0,95.274,95.4393,95.274,95.4393,3600.0
2020-10-29 13:45:00,103.94,104.12,103.94,104.12,3529.0,95.4393,95.6045,95.4393,95.6045,3529.0
2020-10-29 13:50:00,104.11,104.32,104.07,104.32,5619.0,95.5954,95.7882,95.5586,95.7882,5619.0
2020-10-29 13:55:00,104.41,104.47,104.3,104.46,12304.0,95.8708,95.9259,95.7698,95.9167,12304.0
2020-10-29 14:00:00,104.47,104.69,104.44,104.61,9616.0,95.9259,96.1279,95.8984,96.0545,9616.0
2020-10-29 14:05:00,104.58,104.85,104.58,104.75,8725.0,96.0269,96.2748,96.0269,96.183,8725.0
2020-10-29 14:10:00,104.8,104.86,104.68,104.82,7500.0,96.2289,96.284,96.1187,96.2473,7500.0
2020-10-29 14:15:00,104.82,105.02,104.75,104.99,15290.0,96.2473,96.4309,96.183,96.4034,15290.0
2020-10-29 14:20:00,105.01,105.14,104.95,105.08,9200.0,96.4218,96.5411,96.3667,96.486,9200.0
2020-10-29 14:25:00,105.08,105.15,104.94,105.01,9533.0,96.486,96.5503,96.3575,96.4218,9533.0
2020-10-29 14:30:00,105.02,105.07,104.89,105.05,12305.0,96.4309,96.4769,96.3116,96.4585,12305.0
2020-10-29 14:35:00,105.06,105.1,104.75,104.78,13859.0,96.4677,96.5044,96.183,96.2106,13859.0
2020-10-29 14:40:00,104.8,104.93,104.76,104.76,13086.0,96.2289,96.3483,96.1922,96.1922,13086.0
2020-10-29 14:45:00,104.76,104.8,104.47,104.48,5313.0,96.1922,96.2289,95.9259,95.9351,5313.0
2020-10-29 14:50:00,104.45,104.65,104.43,104.63,5992.0,95.9076,96.0912,95.8892,96.0728,5992.0
2020-10-29 14:55:00,104.62,104.79,104.57,104.69,8749.0,96.0637,96.2198,96.0177,96.1279,8749.0
2020-10-29 15:00:00,104.64,104.87,104.61,104.84,6319.0,96.082,96.2932,96.0545,96.2657,6319.0
2020-10-29 15:05:00,104.79,104.92,104.55,104.55,8208.0,96.2198,96.3391,95.9994,95.9994,8208.0
2020-10-29 15:10:00,104.62,104.66,104.42,104.42,6801.0,96.0637,96.1004,95.88,95.88,6801.0
2020-10-29 15:15:00,104.47,104.63,104.32,104.55,14108.0,95.9259,96.0728,95.7882,95.9994,14108.0
2020-10-29 15:20:00,104.51,104.71,104.46,104.7,10927.0,95.9627,96.1463,95.9167,96.1371,10927.0
2020-10-29 15:25:00,104.67,104.81,104.64,104.78,10507.0,96.1096,96.2381,96.082,96.2106,10507.0
2020-10-29 15:30:00,104.78,104.87,104.64,104.7,14509.0,96.2106,96.2932,96.082,96.1371,14509.0
2020-10-29 15:35:00,104.7,104.71,104.48,104.68,13514.0,96.1371,96.1463,95.9351,96.1187,13514.0
2020-10-29 15:40:00,104.65,104.68,104.52,104.58,10161.0,96.0912,96.1187,95.9718,96.0269,10161.0
2020-10-29 15:45:00,104.58,104.89,104.55,104.76,19696.0,96.0269,96.3116,95.9994,96.1922,19696.0
2020-10-29 15:50:00,104.76,105.01,104.63,104.83,28241.0,96.1922,96.4218,96.0728,96.2565,28241.0
2020-10-29 15:55:00,104.81,104.82,104.22,104.22,60531.0,96.2381,96.2473,95.6964,95.6964,60531.0
2020-10-30 09:30:00,103.86,104.68,103.32,104.1,17789.0,95.3658,96.1187,94.87,95.5862,17789.0
2020-10-30 09:35:00,104.06,104.45,104.06,104.27,5794.0,95.5495,95.9076,95.5495,95.7423,5794.0
2020-10-30 09:40:00,104.21,104.39,104.08,104.16,12204.0,95.6872,95.8525,95.5678,95.6413,12204.0
2020-10-30 09:45:00,104.16,104.21,103.84,103.85,8056.0,95.6413,95.6872,95.3474,95.3566,8056.0
2020-10-30 09:50:00,103.86,104.17,103.78,104.09,4849.0,95.3658,95.6505,95.2924,95.577,4849.0
2020-10-30 09:55:00,104.01,104.41,103.91,104.16,7881.0,95.5035,95.8708,95.4117,95.6413,7881.0
2020-10-30 10:00:00,104.28,104.37,104.13,104.3,11380.0,95.7515,95.8341,95.6137,95.7698,11380.0
2020-10-30 10:05:00,104.32,104.41,104.11,104.22,25400.0,95.7882,95.8708,95.5954,95.6964,25400.0
2020-10-30 10:10:00,104.21,104.21,103.95,104.16,6915.0,95.6872,95.6872,95.4484,95.6413,6915.0
2020-10-30 10:15:00,104.17,104.41,103.95,104.02,5011.0,95.6505,95.8708,95.4484,95.5127,5011.0
2020-10-30 10:20:00,103.98,103.99,103.6,103.6,7026.0,95.476,95.4852,95.1271,95.1271,7026.0
2020-10-30 10:25:00,103.61,103.61,103.09,103.22,7617.0,95.1363,95.1363,94.6588,94.7782,7617.0
2020-10-30 10:30:00,103.24,103.36,102.99,103.1,7878.0,94.7965,94.9067,94.567,94.668,7878.0
2020-10-30 10:35:00,103.06,103.24,102.98,103.03,8310.0,94.6312,94.7965,94.5578,94.6037,8310.0
2020-10-30 10:40:00,103.02,103.02,102.44,102.52,8827.0,94.5945,94.5945,94.0619,94.1354,8827.0
2020-10-30 10:45:00,102.59,102.65,102.37,102.37,7527.0,94.1997,94.2548,93.9977,93.9977,7527.0
2020-10-30 10:50:00,102.42,102.86,102.38,102.71,5496.0,94.0436,94.4476,94.0069,94.3099,5496.0
2020-10-30 10:55:00,102.67,102.82,102.33,102.34,10754.0,94.2731,94.4109,93.9609,93.9701,10754.0
2020-10-30 11:00:00,102.28,102.77,102.28,102.64,8761.0,93.915,94.365,93.915,94.2456,8761.0
2020-10-30 11:05:00,102.55,102.76,102.34,102.34,8739.0,94.1629,94.3558,93.9701,93.9701,8739.0
2020-10-30 11:10:00,102.29,102.96,102.29,102.9,11147.0,93.9242,94.5394,93.9242,94.4843,11147.0
2020-10-30 11:15:00,102.89,102.89,102.57,102.69,11417.0,94.4751,94.4751,94.1813,94.2915,11417.0
2020-10-30 11:20:00,102.67,103.0,102.6,103.0,12433.0,94.2731,94.5761,94.2089,94.5761,12433.0
2020-10-30 11:25:00,102.98,103.06,102.51,102.7,15284.0,94.5578,94.6312,94.1262,94.3007,15284.0
2020-10-30 11:30:00,102.71,102.73,102.44,102.54,11969.0,94.3099,94.3282,94.0619,94.1538,11969.0
2020-10-30 11:35:00,102.48,102.74,102.48,102.7,7867.0,94.0987,94.3374,94.0987,94.3007,7867.0
2020-10-30 11:40:00,102.7,102.72,102.54,102.6,6974.0,94.3007,94.319,94.1538,94.2089,6974.0
2020-10-30 11:45:00,102.54,102.92,102.37,102.92,13270.0,94.1538,94.5027,93.9977,94.5027,13270.0
2020-10-30 11:50:00,102.94,102.94,102.68,102.8,22824.0,94.5211,94.5211,94.2823,94.3925,22824.0
2020-10-30 11:55:00,102.77,102.84,102.6,102.84,16362.0,94.365,94.4292,94.2089,94.4292,16362.0
2020-10-30 12:00:00,102.8,103.16,102.76,103.16,7142.0,94.3925,94.7231,94.3558,94.7231,7142.0
2020-10-30 12:05:00,103.12,103.22,103.04,103.16,7325.0,94.6863,94.7782,94.6129,94.7231,7325.0
2020-10-30 12:10:00,103.1,103.14,102.97,103.05,4783.0,94.668,94.7047,94.5486,94.6221,4783.0
2020-10-30 12:15:00,103.09,103.28,103.06,103.28,9074.0,94.6588,94.8332,94.6312,94.8332,9074.0
2020-10-30 12:20:00,103.29,103.43,103.22,103.3,6332.0,94.8424,94.971,94.7782,94.8516,6332.0
2020-10-30 12:25:00,103.37,103.51,103.26,103.44,3610.0,94.9159,95.0444,94.8149,94.9802,3610.0
2020-10-30 12:30:00,103.4,103.45,103.27,103.27,8066.0,94.9434,94.9893,94.8241,94.8241,8066.0
2020-10-30 12:35:00,103.28,103.28,102.98,103.13,7903.0,94.8332,94.8332,94.5578,94.6955,7903.0
2020-10-30 12:40:00,103.16,103.29,103.14,103.17,16464.0,94.7231,94.8424,94.7047,94.7322,16464.0
2020-10-30 12:45:00,103.16,103.29,102.99,103.23,32100.0,94.7231,94.8424,94.567,94.7873,32100.0
2020-10-30 12:50:00,103.19,103.21,103.06,103.06,4414.0,94.7506,94.769,94.6312,94.6312,4414.0
2020-10-30 12:55:00,103.08,103.13,102.98,103.13,6229.0,94.6496,94.6955,94.5578,94.6955,6229.0
2020-10-30 13:00:00,103.04,103.25,102.93,103.14,32379.0,94.6129,94.8057,94.5119,94.7047,32379.0
2020-10-30 13:05:00,103.11,103.16,103.05,103.09,8790.0,94.6771,94.7231,94.6221,94.6588,8790.0
2020-10-30 13:10:00,103.1,103.12,102.98,103.03,2530.0,94.668,94.6863,94.5578,94.6037,2530.0
2020-10-30 13:15:00,103.03,103.21,102.88,103.11,6566.0,94.6037,94.769,94.466,94.6771,6566.0
2020-10-30 13:20:00,103.06,103.15,102.99,103.09,3225.0,94.6312,94.7139,94.567,94.6588,3225.0
2020-10-30 13:25:00,103.09,103.27,103.0,103.18,13046.0,94.6588,94.8241,94.5761,94.7414,13046.0
2020-10-30 13:30:00,103.11,103.14,102.97,102.97,3716.0,94.6771,94.7047,94.5486,94.5486,3716.0
2020-10-30 13:35:00,102.95,102.96,102.65,102.88,12910.0,94.5302,94.5394,94.2548,94.466,12910.0
2020-10-30 13:40:00,102.82,103.0,102.81,103.0,3738.0,94.4109,94.5761,94.4017,94.5761,3738.0
2020-10-30 13:45:00,103.01,103.26,102.88,103.09,7680.0,94.5853,94.8149,94.466,94.6588,7680.0
2020-10-30 13:50:00,103.12,103.22,103.1,103.15,5975.0,94.6863,94.7782,94.668,94.7139,5975.0
2020-10-30 13:55:00,103.16,103.33,103.14,103.3,4758.0,94.7231,94.8792,94.7047,94.8516,4758.0
2020-10-30 14:00:00,103.26,103.39,103.21,103.39,5756.0,94.8149,94.9342,94.769,94.9342,5756.0
2020-10-30 14:05:00,103.47,103.7,103.43,103.55,7431.0,95.0077,95.2189,94.971,95.0812,7431.0
2020-10-30 14:10:00,103.53,103.55,103.31,103.39,6749.0,95.0628,95.0812,94.8608,94.9342,6749.0
2020-10-30 14:15:00,103.35,103.39,103.2,103.37,4750.0,94.8975,94.9342,94.7598,94.9159,4750.0
2020-10-30 14:20:00,103.37,103.41,103.05,103.1,8125.0,94.9159,94.9526,94.6221,94.668,8125.0
2020-10-30 14:25:00,103.14,103.17,102.86,102.91,4452.0,94.7047,94.7322,94.4476,94.4935,4452.0
2020-10-30 14:30:00,102.91,102.91,102.67,102.82,5933.0,94.4935,94.4935,94.2731,94.4109,5933.0
2020-10-30 14:35:00,102.78,102.92,102.59,102.78,8244.0,94.3741,94.5027,94.1997,94.3741,8244.0
2020-10-30 14:40:00,102.75,102.75,102.52,102.57,5406.0,94.3466,94.3466,94.1354,94.1813,5406.0
2020-10-30 14:45:00,102.56,103.09,102.52,103.09,15179.0,94.1721,94.6588,94.1354,94.6588,15179.0
2020-10-30 14:50:00,103.08,103.08,102.85,102.96,7225.0,94.6496,94.6496,94.4384,94.5394,7225.0
2020-10-30 14:55:00,102.96,103.13,102.92,102.97,8037.0,94.5394,94.6955,94.5027,94.5486,8037.0
2020-10-30 15:00:00,102.96,103.07,102.83,102.98,6738.0,94.5394,94.6404,94.42,94.5578,6738.0
2020-10-30 15:05:00,103.05,103.07,102.8,102.88,4912.0,94.6221,94.6404,94.3925,94.466,4912.0
2020-10-30 15:10:00,102.94,103.14,102.93,103.14,5971.0,94.5211,94.7047,94.5119,94.7047,5971.0
2020-10-30 15:15:00,103.14,103.19,102.92,103.01,7936.0,94.7047,94.7506,94.5027,94.5853,7936.0
2020-10-30 15:20:00,103.03,103.25,103.03,103.17,12465.0,94.6037,94.8057,94.6037,94.7322,12465.0
2020-10-30 15:25:00,103.14,103.14,102.88,102.88,9953.0,94.7047,94.7047,94.466,94.466,9953.0
2020-10-30 15:30:00,102.94,102.97,102.67,102.73,14231.0,94.5211,94.5486,94.2731,94.3282,14231.0
2020-10-30 15:35:00,102.73,102.86,102.61,102.86,15493.0,94.3282,94.4476,94.218,94.4476,15493.0
2020-10-30 15:40:00,102.86,103.21,102.76,103.21,18680.0,94.4476,94.769,94.3558,94.769,18680.0
2020-10-30 15:45:00,103.18,103.34,102.97,103.05,26728.0,94.7414,94.8883,94.5486,94.6221,26728.0
2020-10-30 15:50:00,103.03,103.37,103.03,103.26,38618.0,94.6037,94.9159,94.6037,94.8149,38618.0
2020-10-30 15:55:00,103.26,103.88,103.19,103.79,106034.0,94.8149,95.3842,94.7506,95.3015,106034.0
2020-11-02 09:30:00,105.66,106.75,105.37,106.53,43909.0,97.0186,98.0195,96.7523,97.8174,43909.0
2020-11-02 09:35:00,106.42,106.74,105.88,106.06,21720.0,97.7164,98.0103,97.2206,97.3859,21720.0
2020-11-02 09:40:00,106.0,106.1,105.4,105.4,8301.0,97.3308,97.4226,96.7799,96.7799,8301.0
2020-11-02 09:45:00,105.25,106.49,105.25,106.4,15395.0,96.6421,97.7807,96.6421,97.6981,15395.0
2020-11-02 09:50:00,106.49,106.72,106.12,106.25,13751.0,97.7807,97.9919,97.441,97.5603,13751.0
2020-11-02 09:55:00,106.23,106.8,106.17,106.75,7474.0,97.542,98.0654,97.4869,98.0195,7474.0
2020-11-02 10:00:00,106.75,107.47,106.75,107.47,22207.0,98.0195,98.6806,98.0195,98.6806,22207.0
2020-11-02 10:05:00,107.43,107.58,107.28,107.29,16907.0,98.6438,98.7816,98.5061,98.5153,16907.0
2020-11-02 10:10:00,107.34,107.49,106.77,106.81,62129.0,98.5612,98.6989,98.0378,98.0745,62129.0
2020-11-02 10:15:00,106.86,107.47,106.79,107.32,12049.0,98.1205,98.6806,98.0562,98.5428,12049.0
2020-11-02 10:20:00,107.25,107.58,107.17,107.51,11996.0,98.4786,98.7816,98.4051,98.7173,11996.0
2020-11-02 10:25:00,107.5,107.71,107.29,107.31,38007.0,98.7081,98.9009,98.5153,98.5337,38007.0
2020-11-02 10:30:00,107.28,107.28,106.82,106.89,13367.0,98.5061,98.5061,98.0837,98.148,13367.0
2020-11-02 10:35:00,106.89,106.9,106.52,106.58,17426.0,98.148,98.1572,97.8083,97.8634,17426.0
2020-11-02 10:40:00,106.55,106.69,106.45,106.46,9276.0,97.8358,97.9644,97.744,97.7532,9276.0
2020-11-02 10:45:00,106.45,106.46,106.28,106.35,10703.0,97.744,97.7532,97.5879,97.6522,10703.0
2020-11-02 10:50:00,106.38,106.52,106.25,106.36,38981.0,97.6797,97.8083,97.5603,97.6613,38981.0
2020-11-02 10:55:00,106.42,106.43,106.18,106.3,16476.0,97.7164,97.7256,97.4961,97.6063,16476.0
2020-11-02 11:00:00,106.3,106.67,106.24,106.62,11627.0,97.6063,97.946,97.5512,97.9001,11627.0
2020-11-02 11:05:00,106.62,107.19,106.59,107.19,5781.0,97.9001,98.4235,97.8725,98.4235,5781.0
2020-11-02 11:10:00,107.2,107.24,106.93,107.19,10523.0,98.4326,98.4694,98.1847,98.4235,10523.0
2020-11-02 11:15:00,107.18,107.37,106.72,106.72,14981.0,98.4143,98.5887,97.9919,97.9919,14981.0
2020-11-02 11:20:00,106.77,106.88,106.6,106.83,11024.0,98.0378,98.1388,97.8817,98.0929,11024.0
2020-11-02 11:25:00,106.87,107.06,106.82,107.01,7380.0,98.1296,98.3041,98.0837,98.2582,7380.0
2020-11-02 11:30:00,107.09,107.2,106.99,106.99,7628.0,98.3316,98.4326,98.2398,98.2398,7628.0
2020-11-02 11:35:00,106.93,106.97,106.79,106.89,13099.0,98.1847,98.2215,98.0562,98.148,13099.0
2020-11-02 11:40:00,106.9,107.17,106.89,107.17,13877.0,98.1572,98.4051,98.148,98.4051,13877.0
2020-11-02 11:45:00,107.19,107.24,107.02,107.08,5762.0,98.4235,98.4694,98.2674,98.3225,5762.0
2020-11-02 11:50:00,107.13,107.3,107.03,107.27,7121.0,98.3684,98.5245,98.2766,98.4969,7121.0
2020-11-02 11:55:00,107.35,107.47,107.3,107.36,6962.0,98.5704,98.6806,98.5245,98.5796,6962.0
2020-11-02 12:00:00,107.4,107.49,107.33,107.46,6319.0,98.6163,98.6989,98.552,98.6714,6319.0
2020-11-02 12:05:00,107.45,107.58,107.4,107.4,16066.0,98.6622,98.7816,98.6163,98.6163,16066.0
2020-11-02 12:10:00,107.36,107.37,107.24,107.32,4684.0,98.5796,98.5887,98.4694,98.5428,4684.0
2020-11-02 12:15:00,107.31,107.41,107.03,107.04,3405.0,98.5337,98.6255,98.2766,98.2857,3405.0
2020-11-02 12:20:00,107.02,107.11,107.0,107.06,6131.0,98.2674,98.35,98.249,98.3041,6131.0
2020-11-02 12:25:00,107.06,107.21,107.01,107.19,16639.0,98.3041,98.4418,98.2582,98.4235,16639.0
2020-11-02 12:30:00,107.25,107.29,107.21,107.25,7831.0,98.4786,98.5153,98.4418,98.4786,7831.0
2020-11-02 12:35:00,107.26,107.29,106.87,106.88,7657.0,98.4877,98.5153,98.1296,98.1388,7657.0
2020-11-02 12:40:00,106.86,106.95,106.8,106.8,6413.0,98.1205,98.2031,98.0654,98.0654,6413.0
2020-11-02 12:45:00,106.81,106.88,106.53,106.57,3910.0,98.0745,98.1388,97.8174,97.8542,3910.0
2020-11-02 12:50:00,106.58,106.79,106.54,106.7,12216.0,97.8634,98.0562,97.8266,97.9735,12216.0
2020-11-02 12:55:00,106.71,106.98,106.65,106.94,5900.0,97.9827,98.2306,97.9276,98.1939,5900.0
2020-11-02 13:00:00,106.95,106.99,106.63,106.73,3903.0,98.2031,98.2398,97.9093,98.0011,3903.0
2020-11-02 13:05:00,106.74,106.86,106.6,106.86,8305.0,98.0103,98.1205,97.8817,98.1205,8305.0
2020-11-02 13:10:00,106.82,106.86,106.61,106.63,6473.0,98.0837,98.1205,97.8909,97.9093,6473.0
2020-11-02 13:15:00,106.61,106.61,106.34,106.38,39353.0,97.8909,97.8909,97.643,97.6797,39353.0
2020-11-02 13:20:00,106.4,106.53,106.33,106.43,9304.0,97.6981,97.8174,97.6338,97.7256,9304.0
2020-11-02 13:25:00,106.38,106.44,106.21,106.41,12047.0,97.6797,97.7348,97.5236,97.7073,12047.0
2020-11-02 13:30:00,106.41,106.82,106.41,106.82,13224.0,97.7073,98.0837,97.7073,98.0837,13224.0
2020-11-02 13:35:00,106.79,106.79,106.5,106.5,5600.0,98.0562,98.0562,97.7899,97.7899,5600.0
2020-11-02 13:40:00,106.56,106.69,106.54,106.6,10551.0,97.845,97.9644,97.8266,97.8817,10551.0
2020-11-02 13:45:00,106.6,106.6,106.45,106.46,11692.0,97.8817,97.8817,97.744,97.7532,11692.0
2020-11-02 13:50:00,106.47,106.47,106.23,106.35,7704.0,97.7624,97.7624,97.542,97.6522,7704.0
2020-11-02 13:55:00,106.35,106.39,106.25,106.29,10416.0,97.6522,97.6889,97.5603,97.5971,10416.0
2020-11-02 14:00:00,106.25,106.4,106.19,106.37,10118.0,97.5603,97.6981,97.5053,97.6705,10118.0
2020-11-02 14:05:00,106.4,106.51,106.1,106.18,39072.0,97.6981,97.7991,97.4226,97.4961,39072.0
2020-11-02 14:10:00,106.18,106.51,106.15,106.32,21109.0,97.4961,97.7991,97.4685,97.6246,21109.0
2020-11-02 14:15:00,106.24,106.38,105.97,106.23,32720.0,97.5512,97.6797,97.3032,97.542,32720.0
2020-11-02 14:20:00,106.27,106.8,106.26,106.67,26567.0,97.5787,98.0654,97.5695,97.946,26567.0
2020-11-02 14:25:00,106.67,106.93,106.66,106.93,46011.0,97.946,98.1847,97.9368,98.1847,46011.0
2020-11-02 14:30:00,106.98,106.99,106.65,106.65,39107.0,98.2306,98.2398,97.9276,97.9276,39107.0
2020-11-02 14:35:00,106.71,107.32,106.67,107.18,60573.0,97.9827,98.5428,97.946,98.4143,60573.0
2020-11-02 14:40:00,107.16,107.3,107.09,107.2,29838.0,98.3959,98.5245,98.3316,98.4326,29838.0
2020-11-02 14:45:00,107.2,107.43,107.07,107.07,12861.0,98.4326,98.6438,98.3133,98.3133,12861.0
2020-11-02 14:50:00,107.04,107.2,106.93,106.99,23150.0,98.2857,98.4326,98.1847,98.2398,23150.0
2020-11-02 14:55:00,106.95,107.14,106.95,107.09,10390.0,98.2031,98.3776,98.2031,98.3316,10390.0
2020-11-02 15:00:00,107.06,107.31,106.98,107.07,20887.0,98.3041,98.5337,98.2306,98.3133,20887.0
2020-11-02 15:05:00,107.07,107.27,107.06,107.23,41791.0,98.3133,98.4969,98.3041,98.4602,41791.0
2020-11-02 15:10:00,107.26,107.4,107.21,107.29,17805.0,98.4877,98.6163,98.4418,98.5153,17805.0
2020-11-02 15:15:00,107.3,107.5,107.27,107.47,10282.0,98.5245,98.7081,98.4969,98.6806,10282.0
2020-11-02 15:20:00,107.46,107.6,107.34,107.38,24116.0,98.6714,98.7999,98.5612,98.5979,24116.0
2020-11-02 15:25:00,107.41,107.42,107.15,107.22,32503.0,98.6255,98.6347,98.3867,98.451,32503.0
2020-11-02 15:30:00,107.25,107.6,107.24,107.34,29181.0,98.4786,98.7999,98.4694,98.5612,29181.0
2020-11-02 15:35:00,107.37,107.41,107.15,107.21,21632.0,98.5887,98.6255,98.3867,98.4418,21632.0
2020-11-02 15:40:00,107.21,107.3,107.01,107.01,17745.0,98.4418,98.5245,98.2582,98.2582,17745.0
2020-11-02 15:45:00,107.01,107.22,106.96,107.17,23945.0,98.2582,98.451,98.2123,98.4051,23945.0
2020-11-02 15:50:00,107.18,107.36,107.04,107.34,62940.0,98.4143,98.5796,98.2857,98.5612,62940.0
2020-11-02 15:55:00,107.34,107.47,107.19,107.42,100080.0,98.5612,98.6806,98.4235,98.6347,100080.0
2020-11-03 09:30:00,108.8,109.92,108.23,108.23,37822.0,99.9018,100.9302,99.3784,99.3784,37822.0
2020-11-03 09:35:00,108.18,108.4,106.92,107.2,36944.0,99.3325,99.5345,98.1755,98.4326,36944.0
2020-11-03 09:40:00,107.19,108.68,107.19,108.28,12457.0,98.4235,99.7916,98.4235,99.4243,12457.0
2020-11-03 09:45:00,108.06,108.6,107.3,107.7,38945.0,99.2223,99.7181,98.5245,98.8918,38945.0
2020-11-03 09:50:00,108.05,109.13,107.59,108.97,40368.0,99.2131,100.2048,98.7908,100.0579,40368.0
2020-11-03 09:55:00,108.98,109.01,108.24,108.63,32194.0,100.0671,100.0946,99.3876,99.7457,32194.0
2020-11-03 10:00:00,108.62,109.46,108.54,109.46,26750.0,99.7365,100.5078,99.6631,100.5078,26750.0
2020-11-03 10:05:00,109.46,109.75,108.92,109.57,50082.0,100.5078,100.7741,100.012,100.6088,50082.0
2020-11-03 10:10:00,109.63,110.36,109.53,110.22,24149.0,100.6639,101.3342,100.5721,101.2057,24149.0
2020-11-03 10:15:00,110.21,110.73,110.19,110.59,39639.0,101.1965,101.6739,101.1781,101.5454,39639.0
2020-11-03 10:20:00,110.65,110.99,110.2,110.68,23369.0,101.6005,101.9127,101.1873,101.628,23369.0
2020-11-03 10:25:00,110.66,110.95,110.2,110.33,16999.0,101.6097,101.876,101.1873,101.3067,16999.0
2020-11-03 10:30:00,110.33,110.48,109.73,109.84,25757.0,101.3067,101.4444,100.7557,100.8567,25757.0
2020-11-03 10:35:00,109.74,110.11,109.6,110.02,16482.0,100.7649,101.1047,100.6364,101.022,16482.0
2020-11-03 10:40:00,110.08,110.21,109.98,110.07,5985.0,101.0771,101.1965,100.9853,101.0679,5985.0
2020-11-03 10:45:00,110.02,110.19,109.82,110.19,6760.0,101.022,101.1781,100.8384,101.1781,6760.0
2020-11-03 10:50:00,110.23,110.32,109.69,109.72,9114.0,101.2148,101.2975,100.719,100.7466,9114.0
2020-11-03 10:55:00,109.73,110.09,109.36,110.09,21225.0,100.7557,101.0863,100.416,101.0863,21225.0
2020-11-03 11:00:00,110.09,110.19,109.7,109.78,11459.0,101.0863,101.1781,100.7282,100.8016,11459.0
2020-11-03 11:05:00,109.8,109.85,109.58,109.69,7290.0,100.82,100.8659,100.618,100.719,7290.0
2020-11-03 11:10:00,109.6,110.09,109.53,110.03,5401.0,100.6364,101.0863,100.5721,101.0312,5401.0
2020-11-03 11:15:00,110.11,110.74,109.99,110.51,22493.0,101.1047,101.6831,100.9945,101.4719,22493.0
2020-11-03 11:20:00,110.37,110.5,110.19,110.26,7283.0,101.3434,101.4628,101.1781,101.2424,7283.0
2020-11-03 11:25:00,110.24,110.55,110.24,110.43,9796.0,101.224,101.5087,101.224,101.3985,9796.0
2020-11-03 11:30:00,110.48,110.69,110.48,110.64,13765.0,101.4444,101.6372,101.4444,101.5913,13765.0
2020-11-03 11:35:00,110.58,110.69,110.47,110.67,20013.0,101.5362,101.6372,101.4352,101.6189,20013.0
2020-11-03 11:40:00,110.68,110.78,110.49,110.7,12760.0,101.628,101.7199,101.4536,101.6464,12760.0
2020-11-03 11:45:00,110.7,110.97,110.6,110.6,14118.0,101.6464,101.8943,101.5546,101.5546,14118.0
2020-11-03 11:50:00,110.57,110.63,110.03,110.1,30730.0,101.527,101.5821,101.0312,101.0955,30730.0
2020-11-03 11:55:00,110.07,110.2,109.97,110.2,9643.0,101.0679,101.1873,100.9761,101.1873,9643.0
2020-11-03 12:00:00,110.23,110.43,110.13,110.24,10326.0,101.2148,101.3985,101.123,101.224,10326.0
2020-11-03 12:05:00,110.27,110.5,110.22,110.44,11522.0,101.2516,101.4628,101.2057,101.4077,11522.0
2020-11-03 12:10:00,110.43,110.59,110.32,110.39,24894.0,101.3985,101.5454,101.2975,101.3618,24894.0
2020-11-03 12:15:00,110.35,110.57,110.33,110.48,26009.0,101.325,101.527,101.3067,101.4444,26009.0
2020-11-03 12:20:00,110.48,110.74,110.48,110.62,12639.0,101.4444,101.6831,101.4444,101.5729,12639.0
2020-11-03 12:25:00,110.56,110.74,110.39,110.65,12156.0,101.5179,101.6831,101.3618,101.6005,12156.0
2020-11-03 12:30:00,110.67,110.82,110.59,110.8,13102.0,101.6189,101.7566,101.5454,101.7382,13102.0
2020-11-03 12:35:00,110.78,110.8,110.68,110.72,16524.0,101.7199,101.7382,101.628,101.6648,16524.0
2020-11-03 12:40:00,110.67,110.67,110.38,110.42,11555.0,101.6189,101.6189,101.3526,101.3893,11555.0
2020-11-03 12:45:00,110.44,110.62,110.41,110.51,7877.0,101.4077,101.5729,101.3801,101.4719,7877.0
2020-11-03 12:50:00,110.5,110.51,110.36,110.43,15660.0,101.4628,101.4719,101.3342,101.3985,15660.0
2020-11-03 12:55:00,110.4,110.43,109.71,109.77,23691.0,101.3709,101.3985,100.7374,100.7925,23691.0
2020-11-03 13:00:00,109.75,109.84,109.47,109.56,16047.0,100.7741,100.8567,100.517,100.5996,16047.0
2020-11-03 13:05:00,109.5,109.96,109.48,109.89,5454.0,100.5445,100.9669,100.5262,100.9026,5454.0
2020-11-03 13:10:00,109.93,110.1,109.93,110.01,8761.0,100.9394,101.0955,100.9394,101.0128,8761.0
2020-11-03 13:15:00,110.02,110.08,109.89,110.07,11520.0,101.022,101.0771,100.9026,101.0679,11520.0
2020-11-03 13:20:00,110.06,110.1,109.9,109.99,6473.0,101.0587,101.0955,100.9118,100.9945,6473.0
2020-11-03 13:25:00,110.0,110.02,109.87,109.92,11414.0,101.0037,101.022,100.8843,100.9302,11414.0
2020-11-03 13:30:00,109.92,110.08,109.89,110.03,15450.0,100.9302,101.0771,100.9026,101.0312,15450.0
2020-11-03 13:35:00,110.03,110.06,109.77,109.82,13518.0,101.0312,101.0587,100.7925,100.8384,13518.0
2020-11-03 13:40:00,109.82,110.02,109.68,109.94,10844.0,100.8384,101.022,100.7098,100.9486,10844.0
2020-11-03 13:45:00,109.97,110.1,109.88,109.88,6403.0,100.9761,101.0955,100.8935,100.8935,6403.0
2020-11-03 13:50:00,109.9,110.08,109.86,109.97,5816.0,100.9118,101.0771,100.8751,100.9761,5816.0
2020-11-03 13:55:00,109.96,110.15,109.91,110.15,8341.0,100.9669,101.1414,100.921,101.1414,8341.0
2020-11-03 14:00:00,110.13,110.26,109.98,110.07,14815.0,101.123,101.2424,100.9853,101.0679,14815.0
2020-11-03 14:05:00,110.08,110.28,110.08,110.25,12272.0,101.0771,101.2608,101.0771,101.2332,12272.0
2020-11-03 14:10:00,110.28,110.45,110.15,110.36,8570.0,101.2608,101.4168,101.1414,101.3342,8570.0
2020-11-03 14:15:00,110.38,110.42,110.21,110.22,9583.0,101.3526,101.3893,101.1965,101.2057,9583.0
2020-11-03 14:20:00,110.22,110.35,110.04,110.06,14049.0,101.2057,101.325,101.0404,101.0587,14049.0
2020-11-03 14:25:00,110.08,110.15,110.0,110.12,10681.0,101.0771,101.1414,101.0037,101.1138,10681.0
2020-11-03 14:30:00,110.15,110.59,110.15,110.56,20309.0,101.1414,101.5454,101.1414,101.5179,20309.0
2020-11-03 14:35:00,110.6,110.7,110.53,110.62,9366.0,101.5546,101.6464,101.4903,101.5729,9366.0
2020-11-03 14:40:00,110.62,110.96,110.62,110.81,10650.0,101.5729,101.8851,101.5729,101.7474,10650.0
2020-11-03 14:45:00,110.75,110.8,110.59,110.8,13425.0,101.6923,101.7382,101.5454,101.7382,13425.0
2020-11-03 14:50:00,110.77,110.86,110.69,110.7,8001.0,101.7107,101.7933,101.6372,101.6464,8001.0
2020-11-03 14:55:00,110.74,110.99,110.74,110.91,14699.0,101.6831,101.9127,101.6831,101.8392,14699.0
2020-11-03 15:00:00,110.94,110.95,110.63,110.71,15279.0,101.8668,101.876,101.5821,101.6556,15279.0
2020-11-03 15:05:00,110.67,110.75,110.57,110.59,12190.0,101.6189,101.6923,101.527,101.5454,12190.0
2020-11-03 15:10:00,110.62,110.92,110.61,110.72,15781.0,101.5729,101.8484,101.5638,101.6648,15781.0
2020-11-03 15:15:00,110.72,110.96,110.72,110.94,16161.0,101.6648,101.8851,101.6648,101.8668,16161.0
2020-11-03 15:20:00,110.99,111.05,110.58,110.67,22650.0,101.9127,101.9678,101.5362,101.6189,22650.0
2020-11-03 15:25:00,110.72,110.91,110.69,110.79,18422.0,101.6648,101.8392,101.6372,101.729,18422.0
2020-11-03 15:30:00,110.82,111.27,110.8,111.23,24095.0,101.7566,102.1698,101.7382,102.1331,24095.0
2020-11-03 15:35:00,111.26,111.48,111.13,111.29,29532.0,102.1606,102.3626,102.0412,102.1881,29532.0
2020-11-03 15:40:00,111.29,111.42,111.02,111.24,35106.0,102.1881,102.3075,101.9402,102.1422,35106.0
2020-11-03 15:45:00,111.24,111.62,111.15,111.61,53239.0,102.1422,102.4912,102.0596,102.482,53239.0
2020-11-03 15:50:00,111.58,111.99,111.38,111.99,92559.0,102.4544,102.8309,102.2708,102.8309,92559.0
2020-11-03 15:55:00,111.98,111.98,111.26,111.27,132292.0,102.8217,102.8217,102.1606,102.1698,132292.0
2020-11-04 09:30:00,110.33,110.81,107.5,107.62,73373.0,101.3067,101.7474,98.7081,98.8183,73373.0
2020-11-04 09:35:00,107.5,107.5,104.46,104.49,70623.0,98.7081,98.7081,95.9167,95.9443,70623.0
2020-11-04 09:40:00,104.71,105.7,104.34,105.6,112461.0,96.1463,97.0553,95.8066,96.9635,112461.0
2020-11-04 09:45:00,105.37,106.25,104.5,106.19,29809.0,96.7523,97.5603,95.9535,97.5053,29809.0
2020-11-04 09:50:00,106.13,106.2,105.55,105.7,84867.0,97.4502,97.5144,96.9176,97.0553,84867.0
2020-11-04 09:55:00,105.81,106.35,105.68,106.16,28047.0,97.1563,97.6522,97.037,97.4777,28047.0
2020-11-04 10:00:00,106.21,106.81,106.05,106.8,21461.0,97.5236,98.0745,97.3767,98.0654,21461.0
2020-11-04 10:05:00,106.71,107.08,106.61,106.98,26719.0,97.9827,98.3225,97.8909,98.2306,26719.0
2020-11-04 10:10:00,106.98,107.62,106.87,107.57,25971.0,98.2306,98.8183,98.1296,98.7724,25971.0
2020-11-04 10:15:00,107.56,108.02,107.41,107.72,31074.0,98.7632,99.1856,98.6255,98.9101,31074.0
2020-11-04 10:20:00,107.71,108.24,107.71,108.0,16256.0,98.9009,99.3876,98.9009,99.1672,16256.0
2020-11-04 10:25:00,108.0,108.0,107.14,107.41,20361.0,99.1672,99.1672,98.3776,98.6255,20361.0
2020-11-04 10:30:00,107.5,107.75,107.37,107.46,15431.0,98.7081,98.9377,98.5887,98.6714,15431.0
2020-11-04 10:35:00,107.46,107.46,106.72,106.82,17763.0,98.6714,98.6714,97.9919,98.0837,17763.0
2020-11-04 10:40:00,106.73,107.46,106.71,107.32,16468.0,98.0011,98.6714,97.9827,98.5428,16468.0
2020-11-04 10:45:00,107.32,107.51,107.21,107.38,12629.0,98.5428,98.7173,98.4418,98.5979,12629.0
2020-11-04 10:50:00,107.38,107.79,107.37,107.72,16923.0,98.5979,98.9744,98.5887,98.9101,16923.0
2020-11-04 10:55:00,107.72,107.75,107.06,107.25,18944.0,98.9101,98.9377,98.3041,98.4786,18944.0
2020-11-04 11:00:00,107.29,107.57,107.15,107.53,17194.0,98.5153,98.7724,98.3867,98.7357,17194.0
2020-11-04 11:05:00,107.53,107.66,107.29,107.6,20565.0,98.7357,98.855,98.5153,98.7999,20565.0
2020-11-04 11:10:00,107.56,107.56,107.22,107.22,15731.0,98.7632,98.7632,98.451,98.451,15731.0
2020-11-04 11:15:00,107.16,107.21,106.86,107.13,23117.0,98.3959,98.4418,98.1205,98.3684,23117.0
2020-11-04 11:20:00,107.14,107.86,107.0,107.63,30553.0,98.3776,99.0387,98.249,98.8275,30553.0
2020-11-04 11:25:00,107.64,107.88,107.58,107.85,16207.0,98.8367,99.057,98.7816,99.0295,16207.0
2020-11-04 11:30:00,107.89,108.07,107.79,108.07,16646.0,99.0662,99.2315,98.9744,99.2315,16646.0
2020-11-04 11:35:00,108.06,108.34,108.06,108.27,19587.0,99.2223,99.4794,99.2223,99.4151,19587.0
2020-11-04 11:40:00,108.24,108.5,108.05,108.33,21892.0,99.3876,99.6263,99.2131,99.4702,21892.0
2020-11-04 11:45:00,108.31,108.35,107.78,107.85,27519.0,99.4519,99.4886,98.9652,99.0295,27519.0
2020-11-04 11:50:00,107.87,108.03,107.68,108.03,12883.0,99.0479,99.1948,98.8734,99.1948,12883.0
2020-11-04 11:55:00,107.92,108.39,107.92,108.29,12084.0,99.0938,99.5253,99.0938,99.4335,12084.0
2020-11-04 12:00:00,108.28,108.75,108.23,108.71,17130.0,99.4243,99.8559,99.3784,99.8192,17130.0
2020-11-04 12:05:00,108.7,108.87,108.53,108.81,14600.0,99.81,99.9661,99.6539,99.911,14600.0
2020-11-04 12:10:00,108.72,108.89,108.71,108.78,8992.0,99.8283,99.9844,99.8192,99.8834,8992.0
2020-11-04 12:15:00,108.78,108.99,108.78,108.9,13109.0,99.8834,100.0763,99.8834,99.9936,13109.0
2020-11-04 12:20:00,108.88,109.13,108.87,109.08,16507.0,99.9752,100.2048,99.9661,100.1589,16507.0
2020-11-04 12:25:00,109.07,109.22,108.9,108.9,17149.0,100.1497,100.2874,99.9936,99.9936,17149.0
2020-11-04 12:30:00,108.9,108.94,108.73,108.75,10229.0,99.9936,100.0303,99.8375,99.8559,10229.0
2020-11-04 12:35:00,108.71,108.74,108.47,108.53,13505.0,99.8192,99.8467,99.5988,99.6539,13505.0
2020-11-04 12:40:00,108.58,108.61,108.24,108.26,8526.0,99.6998,99.7273,99.3876,99.406,8526.0
2020-11-04 12:45:00,108.26,108.6,108.11,108.6,15333.0,99.406,99.7181,99.2682,99.7181,15333.0
2020-11-04 12:50:00,108.43,108.46,108.12,108.2,9362.0,99.5621,99.5896,99.2774,99.3509,9362.0
2020-11-04 12:55:00,108.22,108.42,108.2,108.38,12554.0,99.3692,99.5529,99.3509,99.5161,12554.0
2020-11-04 13:00:00,108.36,108.39,108.14,108.29,14387.0,99.4978,99.5253,99.2958,99.4335,14387.0
2020-11-04 13:05:00,108.28,108.34,108.09,108.12,10435.0,99.4243,99.4794,99.2499,99.2774,10435.0
2020-11-04 13:10:00,108.09,108.26,107.85,107.86,12545.0,99.2499,99.406,99.0295,99.0387,12545.0
2020-11-04 13:15:00,107.86,107.93,107.55,107.55,15112.0,99.0387,99.1029,98.754,98.754,15112.0
2020-11-04 13:20:00,107.57,107.6,107.41,107.52,8684.0,98.7724,98.7999,98.6255,98.7265,8684.0
2020-11-04 13:25:00,107.46,107.54,107.3,107.4,16358.0,98.6714,98.7448,98.5245,98.6163,16358.0
2020-11-04 13:30:00,107.35,108.08,107.35,107.69,30735.0,98.5704,99.2407,98.5704,98.8826,30735.0
2020-11-04 13:35:00,107.71,107.8,107.46,107.46,11619.0,98.9009,98.9836,98.6714,98.6714,11619.0
2020-11-04 13:40:00,107.47,107.5,106.94,107.02,18153.0,98.6806,98.7081,98.1939,98.2674,18153.0
2020-11-04 13:45:00,107.08,107.09,106.82,106.88,20105.0,98.3225,98.3316,98.0837,98.1388,20105.0
2020-11-04 13:50:00,106.89,106.98,106.8,106.89,16475.0,98.148,98.2306,98.0654,98.148,16475.0
2020-11-04 13:55:00,106.91,106.92,106.51,106.55,19051.0,98.1664,98.1755,97.7991,97.8358,19051.0
2020-11-04 14:00:00,106.56,107.18,106.55,106.74,25288.0,97.845,98.4143,97.8358,98.0103,25288.0
2020-11-04 14:05:00,106.72,106.73,106.53,106.64,21499.0,97.9919,98.0011,97.8174,97.9184,21499.0
2020-11-04 14:10:00,106.64,106.89,106.6,106.76,14219.0,97.9184,98.148,97.8817,98.0286,14219.0
2020-11-04 14:15:00,106.81,106.81,106.25,106.42,25811.0,98.0745,98.0745,97.5603,97.7164,25811.0
2020-11-04 14:20:00,106.36,106.61,106.26,106.28,21625.0,97.6613,97.8909,97.5695,97.5879,21625.0
2020-11-04 14:25:00,106.22,106.36,106.15,106.18,14418.0,97.5328,97.6613,97.4685,97.4961,14418.0
2020-11-04 14:30:00,106.22,106.48,106.14,106.25,18148.0,97.5328,97.7715,97.4593,97.5603,18148.0
2020-11-04 14:35:00,106.24,106.7,106.18,106.37,21018.0,97.5512,97.9735,97.4961,97.6705,21018.0
2020-11-04 14:40:00,106.38,106.42,106.04,106.25,28156.0,97.6797,97.7164,97.3675,97.5603,28156.0
2020-11-04 14:45:00,106.3,106.54,106.27,106.36,27320.0,97.6063,97.8266,97.5787,97.6613,27320.0
2020-11-04 14:50:00,106.36,106.5,106.23,106.38,24142.0,97.6613,97.7899,97.542,97.6797,24142.0
2020-11-04 14:55:00,106.42,106.49,106.21,106.38,17467.0,97.7164,97.7807,97.5236,97.6797,17467.0
2020-11-04 15:00:00,106.45,106.49,106.09,106.2,20364.0,97.744,97.7807,97.4134,97.5144,20364.0
2020-11-04 15:05:00,106.2,106.42,106.11,106.37,22943.0,97.5144,97.7164,97.4318,97.6705,22943.0
2020-11-04 15:10:00,106.38,106.4,106.23,106.23,20705.0,97.6797,97.6981,97.542,97.542,20705.0
2020-11-04 15:15:00,106.17,106.33,106.11,106.32,22999.0,97.4869,97.6338,97.4318,97.6246,22999.0
2020-11-04 15:20:00,106.32,106.4,106.2,106.35,22918.0,97.6246,97.6981,97.5144,97.6522,22918.0
2020-11-04 15:25:00,106.35,106.42,106.19,106.29,22939.0,97.6522,97.7164,97.5053,97.5971,22939.0
2020-11-04 15:30:00,106.31,106.57,106.19,106.57,23625.0,97.6154,97.8542,97.5053,97.8542,23625.0
2020-11-04 15:35:00,106.57,106.67,106.33,106.41,33979.0,97.8542,97.946,97.6338,97.7073,33979.0
2020-11-04 15:40:00,106.43,106.75,106.41,106.67,39816.0,97.7256,98.0195,97.7073,97.946,39816.0
2020-11-04 15:45:00,106.65,106.84,106.45,106.55,60792.0,97.9276,98.1021,97.744,97.8358,60792.0
2020-11-04 15:50:00,106.51,106.66,106.32,106.41,75048.0,97.7991,97.9368,97.6246,97.7073,75048.0
2020-11-04 15:55:00,106.39,106.4,105.81,105.94,135457.0,97.6889,97.6981,97.1563,97.2757,135457.0
2020-11-05 09:30:00,107.78,108.5,107.36,108.38,37123.0,99.6231,100.2886,99.2349,100.1777,37123.0
2020-11-05 09:35:00,108.25,109.06,108.0,108.75,34782.0,100.0575,100.8062,99.8265,100.5197,34782.0
2020-11-05 09:40:00,108.67,109.12,108.46,109.11,14361.0,100.4458,100.8617,100.2517,100.8525,14361.0
2020-11-05 09:45:00,109.11,109.39,108.99,109.05,10244.0,100.8525,101.1113,100.7415,100.797,10244.0
2020-11-05 09:50:00,108.91,109.36,108.89,109.26,6378.0,100.6676,101.0835,100.6491,100.9911,6378.0
2020-11-05 09:55:00,109.2,109.28,108.97,109.15,41960.0,100.9357,101.0096,100.7231,100.8894,41960.0
2020-11-05 10:00:00,109.16,109.68,109.14,109.57,25580.0,100.8987,101.3793,100.8802,101.2776,25580.0
2020-11-05 10:05:00,109.57,109.97,109.52,109.61,11557.0,101.2776,101.6474,101.2314,101.3146,11557.0
2020-11-05 10:10:00,109.61,110.05,109.6,109.92,14244.0,101.3146,101.7213,101.3054,101.6012,14244.0
2020-11-05 10:15:00,109.94,110.03,109.79,109.83,14559.0,101.6196,101.7028,101.481,101.518,14559.0
2020-11-05 10:20:00,109.86,110.06,109.84,110.02,19637.0,101.5457,101.7306,101.5272,101.6936,19637.0
2020-11-05 10:25:00,110.0,110.06,109.52,109.52,11989.0,101.6751,101.7306,101.2314,101.2314,11989.0
2020-11-05 10:30:00,109.49,109.59,109.28,109.37,10720.0,101.2037,101.2961,101.0096,101.0928,10720.0
2020-11-05 10:35:00,109.35,109.35,108.81,108.95,21576.0,101.0743,101.0743,100.5752,100.7046,21576.0
2020-11-05 10:40:00,108.91,109.07,108.9,108.96,24363.0,100.6676,100.8155,100.6584,100.7138,24363.0
2020-11-05 10:45:00,108.89,109.27,108.89,109.26,11964.0,100.6491,101.0004,100.6491,100.9911,11964.0
2020-11-05 10:50:00,109.32,109.32,109.0,109.09,22366.0,101.0466,101.0466,100.7508,100.834,22366.0
2020-11-05 10:55:00,109.09,109.11,108.91,109.07,28429.0,100.834,100.8525,100.6676,100.8155,28429.0
2020-11-05 11:00:00,109.11,109.24,108.92,108.93,20166.0,100.8525,100.9726,100.6768,100.6861,20166.0
2020-11-05 11:05:00,108.96,109.01,108.82,108.99,13877.0,100.7138,100.76,100.5844,100.7415,13877.0
2020-11-05 11:10:00,109.0,109.11,108.79,109.09,15222.0,100.7508,100.8525,100.5567,100.834,15222.0
2020-11-05 11:15:00,109.11,109.24,108.95,109.24,10980.0,100.8525,100.9726,100.7046,100.9726,10980.0
2020-11-05 11:20:00,109.27,109.29,109.12,109.29,12088.0,101.0004,101.0188,100.8617,101.0188,12088.0
2020-11-05 11:25:00,109.29,109.39,109.23,109.3,5179.0,101.0188,101.1113,100.9634,101.0281,5179.0
2020-11-05 11:30:00,109.32,109.34,109.12,109.24,12114.0,101.0466,101.0651,100.8617,100.9726,12114.0
2020-11-05 11:35:00,109.31,109.31,108.88,108.92,20007.0,101.0373,101.0373,100.6399,100.6768,20007.0
2020-11-05 11:40:00,108.94,109.03,108.8,108.8,13966.0,100.6953,100.7785,100.5659,100.5659,13966.0
2020-11-05 11:45:00,108.85,109.13,108.85,109.02,14183.0,100.6121,100.8709,100.6121,100.7693,14183.0
2020-11-05 11:50:00,109.04,109.26,109.02,109.07,11581.0,100.7878,100.9911,100.7693,100.8155,11581.0
2020-11-05 11:55:00,109.11,109.18,109.0,109.07,13097.0,100.8525,100.9172,100.7508,100.8155,13097.0
2020-11-05 12:00:00,109.07,109.13,109.04,109.08,15595.0,100.8155,100.8709,100.7878,100.8247,15595.0
2020-11-05 12:05:00,109.08,109.11,108.86,109.08,19903.0,100.8247,100.8525,100.6214,100.8247,19903.0
2020-11-05 12:10:00,109.08,109.11,108.89,108.89,16696.0,100.8247,100.8525,100.6491,100.6491,16696.0
2020-11-05 12:15:00,108.89,109.13,108.89,109.05,15411.0,100.6491,100.8709,100.6491,100.797,15411.0
2020-11-05 12:20:00,109.08,109.13,108.84,109.01,7234.0,100.8247,100.8709,100.6029,100.76,7234.0
2020-11-05 12:25:00,109.07,109.09,108.91,108.97,7723.0,100.8155,100.834,100.6676,100.7231,7723.0
2020-11-05 12:30:00,108.99,109.39,108.97,109.28,6237.0,100.7415,101.1113,100.7231,101.0096,6237.0
2020-11-05 12:35:00,109.23,109.5,109.23,109.44,6093.0,100.9634,101.2129,100.9634,101.1575,6093.0
2020-11-05 12:40:00,109.46,109.63,109.44,109.55,19146.0,101.176,101.3331,101.1575,101.2592,19146.0
2020-11-05 12:45:00,109.6,109.76,109.56,109.66,6253.0,101.3054,101.4533,101.2684,101.3608,6253.0
2020-11-05 12:50:00,109.63,109.66,109.58,109.58,5496.0,101.3331,101.3608,101.2869,101.2869,5496.0
2020-11-05 12:55:00,109.58,109.78,109.57,109.78,8990.0,101.2869,101.4718,101.2776,101.4718,8990.0
2020-11-05 13:00:00,109.8,110.06,109.8,110.03,7219.0,101.4902,101.7306,101.4902,101.7028,7219.0
2020-11-05 13:05:00,110.0,110.05,109.96,110.04,14985.0,101.6751,101.7213,101.6381,101.7121,14985.0
2020-11-05 13:10:00,110.04,110.06,109.94,109.95,20801.0,101.7121,101.7306,101.6196,101.6289,20801.0
2020-11-05 13:15:00,109.93,109.95,109.76,109.86,11610.0,101.6104,101.6289,101.4533,101.5457,11610.0
2020-11-05 13:20:00,109.84,109.85,109.64,109.65,10180.0,101.5272,101.5365,101.3424,101.3516,10180.0
2020-11-05 13:25:00,109.65,109.67,109.44,109.44,6334.0,101.3516,101.3701,101.1575,101.1575,6334.0
2020-11-05 13:30:00,109.45,109.79,109.44,109.74,10125.0,101.1667,101.481,101.1575,101.4348,10125.0
2020-11-05 13:35:00,109.75,109.77,109.62,109.73,8097.0,101.444,101.4625,101.3239,101.4255,8097.0
2020-11-05 13:40:00,109.76,109.83,109.64,109.83,45059.0,101.4533,101.518,101.3424,101.518,45059.0
2020-11-05 13:45:00,109.86,110.03,109.75,109.91,16933.0,101.5457,101.7028,101.444,101.5919,16933.0
2020-11-05 13:50:00,109.85,109.9,109.72,109.73,6618.0,101.5365,101.5827,101.4163,101.4255,6618.0
2020-11-05 13:55:00,109.73,110.22,109.71,110.15,20970.0,101.4255,101.8785,101.4071,101.8138,20970.0
2020-11-05 14:00:00,110.22,110.48,110.2,110.47,10923.0,101.8785,102.1188,101.86,102.1095,10923.0
2020-11-05 14:05:00,110.47,110.49,109.9,109.97,19724.0,102.1095,102.128,101.5827,101.6474,19724.0
2020-11-05 14:10:00,109.99,110.11,109.9,109.9,4892.0,101.6659,101.7768,101.5827,101.5827,4892.0
2020-11-05 14:15:00,109.96,110.23,109.96,110.02,8820.0,101.6381,101.8877,101.6381,101.6936,8820.0
2020-11-05 14:20:00,110.04,110.12,109.94,110.03,6568.0,101.7121,101.786,101.6196,101.7028,6568.0
2020-11-05 14:25:00,110.06,110.12,109.99,110.02,14352.0,101.7306,101.786,101.6659,101.6936,14352.0
2020-11-05 14:30:00,110.04,110.3,110.03,110.06,21018.0,101.7121,101.9524,101.7028,101.7306,21018.0
2020-11-05 14:35:00,110.04,110.04,109.7,109.71,17807.0,101.7121,101.7121,101.3978,101.4071,17807.0
2020-11-05 14:40:00,109.73,110.26,109.66,110.25,24122.0,101.4255,101.9154,101.3608,101.9062,24122.0
2020-11-05 14:45:00,110.24,110.48,110.21,110.34,35215.0,101.8969,102.1188,101.8692,101.9894,35215.0
2020-11-05 14:50:00,110.38,110.44,110.26,110.43,13395.0,102.0263,102.0818,101.9154,102.0726,13395.0
2020-11-05 14:55:00,110.38,110.47,110.25,110.31,14538.0,102.0263,102.1095,101.9062,101.9616,14538.0
2020-11-05 15:00:00,110.34,110.36,110.21,110.23,5728.0,101.9894,102.0079,101.8692,101.8877,5728.0
2020-11-05 15:05:00,110.23,110.23,109.88,109.88,7453.0,101.8877,101.8877,101.5642,101.5642,7453.0
2020-11-05 15:10:00,109.9,109.97,109.7,109.7,10374.0,101.5827,101.6474,101.3978,101.3978,10374.0
2020-11-05 15:15:00,109.71,109.73,109.59,109.62,6239.0,101.4071,101.4255,101.2961,101.3239,6239.0
2020-11-05 15:20:00,109.61,109.77,109.61,109.76,7701.0,101.3146,101.4625,101.3146,101.4533,7701.0
2020-11-05 15:25:00,109.74,109.89,109.68,109.84,13985.0,101.4348,101.5734,101.3793,101.5272,13985.0
2020-11-05 15:30:00,109.86,109.99,109.83,109.89,51127.0,101.5457,101.6659,101.518,101.5734,51127.0
2020-11-05 15:35:00,109.9,109.98,109.85,109.9,49739.0,101.5827,101.6566,101.5365,101.5827,49739.0
2020-11-05 15:40:00,109.9,110.09,109.89,109.98,23330.0,101.5827,101.7583,101.5734,101.6566,23330.0
2020-11-05 15:45:00,109.96,110.05,109.9,109.93,34187.0,101.6381,101.7213,101.5827,101.6104,34187.0
2020-11-05 15:50:00,109.9,110.2,109.85,110.09,29971.0,101.5827,101.86,101.5365,101.7583,29971.0
2020-11-05 15:55:00,110.07,110.09,109.76,109.81,80080.0,101.7398,101.7583,101.4533,101.4995,80080.0
2020-11-06 09:30:00,109.84,110.15,109.25,110.02,26047.0,101.5272,101.8138,100.9819,101.6936,26047.0
2020-11-06 09:35:00,110.14,110.35,109.85,110.16,7217.0,101.8045,101.9986,101.5365,101.823,7217.0
2020-11-06 09:40:00,110.05,110.89,110.0,110.43,12620.0,101.7213,102.4978,101.6751,102.0726,12620.0
2020-11-06 09:45:00,110.43,110.95,110.25,110.6,7705.0,102.0726,102.5532,101.9062,102.2297,7705.0
2020-11-06 09:50:00,110.46,110.75,110.41,110.6,4035.0,102.1003,102.3683,102.0541,102.2297,4035.0
2020-11-06 09:55:00,110.52,110.9,110.4,110.66,13592.0,102.1558,102.507,102.0448,102.2852,13592.0
2020-11-06 10:00:00,110.61,110.9,110.46,110.7,6934.0,102.2389,102.507,102.1003,102.3221,6934.0
2020-11-06 10:05:00,110.71,111.18,110.61,110.98,19084.0,102.3314,102.7658,102.2389,102.5809,19084.0
2020-11-06 10:10:00,110.95,111.08,110.5,110.64,6218.0,102.5532,102.6734,102.1373,102.2667,6218.0
2020-11-06 10:15:00,110.61,110.65,110.47,110.63,5434.0,102.2389,102.2759,102.1095,102.2574,5434.0
2020-11-06 10:20:00,110.67,110.9,110.64,110.88,5133.0,102.2944,102.507,102.2667,102.4885,5133.0
2020-11-06 10:25:00,110.82,110.83,110.61,110.61,4191.0,102.433,102.4423,102.2389,102.2389,4191.0
2020-11-06 10:30:00,110.68,110.68,110.3,110.3,5489.0,102.3036,102.3036,101.9524,101.9524,5489.0
2020-11-06 10:35:00,110.31,110.52,110.29,110.36,4127.0,101.9616,102.1558,101.9432,102.0079,4127.0
2020-11-06 10:40:00,110.38,110.63,110.29,110.55,5356.0,102.0263,102.2574,101.9432,102.1835,5356.0
2020-11-06 10:45:00,110.49,110.61,110.41,110.52,16252.0,102.128,102.2389,102.0541,102.1558,16252.0
2020-11-06 10:50:00,110.49,110.75,110.49,110.64,6730.0,102.128,102.3683,102.128,102.2667,6730.0
2020-11-06 10:55:00,110.63,110.63,109.76,109.96,8537.0,102.2574,102.2574,101.4533,101.6381,8537.0
2020-11-06 11:00:00,109.97,110.44,109.9,110.44,5770.0,101.6474,102.0818,101.5827,102.0818,5770.0
2020-11-06 11:05:00,110.32,110.57,110.31,110.57,4791.0,101.9709,102.202,101.9616,102.202,4791.0
2020-11-06 11:10:00,110.53,110.53,110.17,110.23,3490.0,102.165,102.165,101.8322,101.8877,3490.0
2020-11-06 11:15:00,110.22,110.47,110.16,110.35,12894.0,101.8785,102.1095,101.823,101.9986,12894.0
2020-11-06 11:20:00,110.36,110.37,110.17,110.18,11323.0,102.0079,102.0171,101.8322,101.8415,11323.0
2020-11-06 11:25:00,110.12,110.13,109.96,109.96,5242.0,101.786,101.7953,101.6381,101.6381,5242.0
2020-11-06 11:30:00,110.08,110.17,109.85,110.08,5994.0,101.7491,101.8322,101.5365,101.7491,5994.0
2020-11-06 11:35:00,110.07,110.39,110.07,110.32,8458.0,101.7398,102.0356,101.7398,101.9709,8458.0
2020-11-06 11:40:00,110.3,110.4,110.14,110.14,9942.0,101.9524,102.0448,101.8045,101.8045,9942.0
2020-11-06 11:45:00,110.2,110.36,110.2,110.31,5470.0,101.86,102.0079,101.86,101.9616,5470.0
2020-11-06 11:50:00,110.37,110.7,110.35,110.5,6442.0,102.0171,102.3221,101.9986,102.1373,6442.0
2020-11-06 11:55:00,110.49,110.53,110.37,110.53,3798.0,102.128,102.165,102.0171,102.165,3798.0
2020-11-06 12:00:00,110.46,110.54,110.41,110.41,4571.0,102.1003,102.1742,102.0541,102.0541,4571.0
2020-11-06 12:05:00,110.38,110.43,110.21,110.25,7641.0,102.0263,102.0726,101.8692,101.9062,7641.0
2020-11-06 12:10:00,110.28,110.29,110.13,110.23,21050.0,101.9339,101.9432,101.7953,101.8877,21050.0
2020-11-06 12:15:00,110.21,110.48,110.18,110.21,30548.0,101.8692,102.1188,101.8415,101.8692,30548.0
2020-11-06 12:20:00,110.27,110.29,110.11,110.23,6111.0,101.9247,101.9432,101.7768,101.8877,6111.0
2020-11-06 12:25:00,110.2,110.25,110.08,110.14,3377.0,101.86,101.9062,101.7491,101.8045,3377.0
2020-11-06 12:30:00,110.19,110.26,110.15,110.21,6867.0,101.8507,101.9154,101.8138,101.8692,6867.0
2020-11-06 12:35:00,110.17,110.18,110.07,110.15,2940.0,101.8322,101.8415,101.7398,101.8138,2940.0
2020-11-06 12:40:00,110.14,110.27,110.11,110.26,7195.0,101.8045,101.9247,101.7768,101.9154,7195.0
2020-11-06 12:45:00,110.26,110.34,110.22,110.31,4065.0,101.9154,101.9894,101.8785,101.9616,4065.0
2020-11-06 12:50:00,110.32,110.44,110.32,110.35,3181.0,101.9709,102.0818,101.9709,101.9986,3181.0
2020-11-06 12:55:00,110.37,110.37,110.14,110.2,5708.0,102.0171,102.0171,101.8045,101.86,5708.0
2020-11-06 13:00:00,110.22,110.34,110.18,110.2,3312.0,101.8785,101.9894,101.8415,101.86,3312.0
2020-11-06 13:05:00,110.15,110.33,110.15,110.29,4953.0,101.8138,101.9801,101.8138,101.9432,4953.0
2020-11-06 13:10:00,110.26,110.38,110.26,110.29,4300.0,101.9154,102.0263,101.9154,101.9432,4300.0
2020-11-06 13:15:00,110.32,110.43,110.23,110.35,4780.0,101.9709,102.0726,101.8877,101.9986,4780.0
2020-11-06 13:20:00,110.36,110.38,110.1,110.16,5810.0,102.0079,102.0263,101.7675,101.823,5810.0
2020-11-06 13:25:00,110.25,110.33,110.25,110.27,4098.0,101.9062,101.9801,101.9062,101.9247,4098.0
2020-11-06 13:30:00,110.29,110.36,110.23,110.3,7046.0,101.9432,102.0079,101.8877,101.9524,7046.0
2020-11-06 13:35:00,110.33,110.4,110.23,110.3,4849.0,101.9801,102.0448,101.8877,101.9524,4849.0
2020-11-06 13:40:00,110.34,110.34,110.18,110.23,3218.0,101.9894,101.9894,101.8415,101.8877,3218.0
2020-11-06 13:45:00,110.29,110.4,110.21,110.36,4787.0,101.9432,102.0448,101.8692,102.0079,4787.0
2020-11-06 13:50:00,110.35,110.38,110.21,110.26,4438.0,101.9986,102.0263,101.8692,101.9154,4438.0
2020-11-06 13:55:00,110.27,110.27,110.13,110.2,2460.0,101.9247,101.9247,101.7953,101.86,2460.0
2020-11-06 14:00:00,110.22,110.25,110.04,110.05,2985.0,101.8785,101.9062,101.7121,101.7213,2985.0
2020-11-06 14:05:00,110.05,110.14,110.02,110.13,5065.0,101.7213,101.8045,101.6936,101.7953,5065.0
2020-11-06 14:10:00,110.13,110.27,110.07,110.27,12455.0,101.7953,101.9247,101.7398,101.9247,12455.0
2020-11-06 14:15:00,110.25,110.36,110.21,110.32,13498.0,101.9062,102.0079,101.8692,101.9709,13498.0
2020-11-06 14:20:00,110.31,110.36,110.23,110.24,5986.0,101.9616,102.0079,101.8877,101.8969,5986.0
2020-11-06 14:25:00,110.19,110.36,110.19,110.32,6117.0,101.8507,102.0079,101.8507,101.9709,6117.0
2020-11-06 14:30:00,110.37,110.39,110.17,110.23,7926.0,102.0171,102.0356,101.8322,101.8877,7926.0
2020-11-06 14:35:00,110.18,110.21,110.05,110.1,3729.0,101.8415,101.8692,101.7213,101.7675,3729.0
2020-11-06 14:40:00,110.05,110.17,110.05,110.09,4300.0,101.7213,101.8322,101.7213,101.7583,4300.0
2020-11-06 14:45:00,110.07,110.17,110.04,110.1,4037.0,101.7398,101.8322,101.7121,101.7675,4037.0
2020-11-06 14:50:00,110.09,110.15,110.0,110.05,4791.0,101.7583,101.8138,101.6751,101.7213,4791.0
2020-11-06 14:55:00,110.1,110.13,110.0,110.01,7616.0,101.7675,101.7953,101.6751,101.6844,7616.0
2020-11-06 15:00:00,110.0,110.03,109.73,109.83,9268.0,101.6751,101.7028,101.4255,101.518,9268.0
2020-11-06 15:05:00,109.84,109.86,109.7,109.78,4553.0,101.5272,101.5457,101.3978,101.4718,4553.0
2020-11-06 15:10:00,109.73,110.0,109.69,109.9,7204.0,101.4255,101.6751,101.3886,101.5827,7204.0
2020-11-06 15:15:00,109.97,110.11,109.92,110.09,4977.0,101.6474,101.7768,101.6012,101.7583,4977.0
2020-11-06 15:20:00,110.1,110.25,109.96,110.18,5668.0,101.7675,101.9062,101.6381,101.8415,5668.0
2020-11-06 15:25:00,110.19,110.41,110.16,110.32,6614.0,101.8507,102.0541,101.823,101.9709,6614.0
2020-11-06 15:30:00,110.3,110.54,110.29,110.49,8640.0,101.9524,102.1742,101.9432,102.128,8640.0
2020-11-06 15:35:00,110.48,110.57,110.4,110.45,12641.0,102.1188,102.202,102.0448,102.0911,12641.0
2020-11-06 15:40:00,110.47,110.6,110.42,110.6,9221.0,102.1095,102.2297,102.0633,102.2297,9221.0
2020-11-06 15:45:00,110.58,110.78,110.57,110.67,14774.0,102.2112,102.3961,102.202,102.2944,14774.0
2020-11-06 15:50:00,110.63,110.71,110.36,110.36,19202.0,102.2574,102.3314,102.0079,102.0079,19202.0
2020-11-06 15:55:00,110.4,110.4,109.9,109.96,85177.0,102.0448,102.0448,101.5827,101.6381,85177.0
2020-11-09 09:30:00,116.12,118.8,116.1,118.55,72169.0,107.3319,109.8091,107.3135,109.578,72169.0
2020-11-09 09:35:00,118.7,119.48,118.18,118.59,23043.0,109.7167,110.4377,109.236,109.615,23043.0
2020-11-09 09:40:00,118.26,118.8,117.51,117.81,50628.0,109.31,109.8091,108.6167,108.894,50628.0
2020-11-09 09:45:00,117.58,117.98,117.02,117.13,26867.0,108.6814,109.0512,108.1638,108.2655,26867.0
2020-11-09 09:50:00,117.1,117.1,116.09,116.46,23956.0,108.2378,108.2378,107.3042,107.6462,23956.0
2020-11-09 09:55:00,116.53,116.66,115.98,116.34,25442.0,107.7109,107.8311,107.2025,107.5353,25442.0
2020-11-09 10:00:00,116.41,116.89,115.77,116.83,28818.0,107.6,108.0437,107.0084,107.9882,28818.0
2020-11-09 10:05:00,116.83,116.83,115.9,116.22,38538.0,107.9882,107.9882,107.1286,107.4244,38538.0
2020-11-09 10:10:00,116.32,116.76,116.12,116.57,26519.0,107.5168,107.9235,107.3319,107.7479,26519.0
2020-11-09 10:15:00,116.65,117.04,116.18,117.04,33508.0,107.8218,108.1823,107.3874,108.1823,33508.0
2020-11-09 10:20:00,117.09,117.1,116.53,116.63,23985.0,108.2285,108.2378,107.7109,107.8033,23985.0
2020-11-09 10:25:00,116.67,116.76,116.49,116.58,25006.0,107.8403,107.9235,107.6739,107.7571,25006.0
2020-11-09 10:30:00,116.52,116.63,115.91,116.1,15533.0,107.7017,107.8033,107.1378,107.3135,15533.0
2020-11-09 10:35:00,116.12,116.26,115.65,115.7,20209.0,107.3319,107.4613,106.8975,106.9437,20209.0
2020-11-09 10:40:00,115.77,116.12,115.66,115.94,19005.0,107.0084,107.3319,106.9068,107.1656,19005.0
2020-11-09 10:45:00,115.95,116.24,115.49,115.85,18309.0,107.1748,107.4429,106.7496,107.0824,18309.0
2020-11-09 10:50:00,115.73,116.42,115.73,116.14,30549.0,106.9715,107.6092,106.9715,107.3504,30549.0
2020-11-09 10:55:00,116.15,116.15,115.63,116.03,17723.0,107.3597,107.3597,106.879,107.2488,17723.0
2020-11-09 11:00:00,115.99,116.13,115.59,115.59,17617.0,107.2118,107.3412,106.8421,106.8421,17617.0
2020-11-09 11:05:00,115.59,116.41,115.58,116.37,16438.0,106.8421,107.6,106.8328,107.563,16438.0
2020-11-09 11:10:00,116.37,116.44,115.64,115.75,21113.0,107.563,107.6277,106.8883,106.9899,21113.0
2020-11-09 11:15:00,115.69,116.05,115.25,115.5,25319.0,106.9345,107.2672,106.5278,106.7589,25319.0
2020-11-09 11:20:00,115.55,116.26,115.48,116.22,25137.0,106.8051,107.4613,106.7404,107.4244,25137.0
2020-11-09 11:25:00,116.19,116.28,115.61,116.17,22862.0,107.3966,107.4798,106.8605,107.3782,22862.0
2020-11-09 11:30:00,116.31,116.32,116.08,116.13,20326.0,107.5076,107.5168,107.295,107.3412,20326.0
2020-11-09 11:35:00,116.1,116.53,116.1,116.33,23180.0,107.3135,107.7109,107.3135,107.526,23180.0
2020-11-09 11:40:00,116.36,116.58,116.24,116.54,12776.0,107.5538,107.7571,107.4429,107.7202,12776.0
2020-11-09 11:45:00,116.54,116.57,116.12,116.18,16307.0,107.7202,107.7479,107.3319,107.3874,16307.0
2020-11-09 11:50:00,116.13,116.38,115.89,116.09,28075.0,107.3412,107.5723,107.1193,107.3042,28075.0
2020-11-09 11:55:00,116.11,116.32,115.92,115.98,34472.0,107.3227,107.5168,107.1471,107.2025,34472.0
2020-11-09 12:00:00,116.08,116.23,115.9,116.18,29560.0,107.295,107.4336,107.1286,107.3874,29560.0
2020-11-09 12:05:00,116.22,116.36,115.86,116.35,21027.0,107.4244,107.5538,107.0916,107.5445,21027.0
2020-11-09 12:10:00,116.28,116.45,116.09,116.45,21781.0,107.4798,107.637,107.3042,107.637,21781.0
2020-11-09 12:15:00,116.42,116.52,116.1,116.4,14038.0,107.6092,107.7017,107.3135,107.5907,14038.0
2020-11-09 12:20:00,116.42,116.85,116.4,116.85,18617.0,107.6092,108.0067,107.5907,108.0067,18617.0
2020-11-09 12:25:00,116.84,117.27,116.84,117.27,26337.0,107.9975,108.3949,107.9975,108.3949,26337.0
2020-11-09 12:30:00,117.19,117.3,117.0,117.3,13839.0,108.321,108.4226,108.1453,108.4226,13839.0
2020-11-09 12:35:00,117.25,117.62,117.25,117.49,11638.0,108.3764,108.7184,108.3764,108.5983,11638.0
2020-11-09 12:40:00,117.63,117.74,117.41,117.72,16548.0,108.7277,108.8293,108.5243,108.8109,16548.0
2020-11-09 12:45:00,117.72,117.81,117.4,117.54,16958.0,108.8109,108.894,108.5151,108.6445,16958.0
2020-11-09 12:50:00,117.63,117.64,117.21,117.5,7020.0,108.7277,108.7369,108.3394,108.6075,7020.0
2020-11-09 12:55:00,117.53,117.58,117.19,117.5,8112.0,108.6352,108.6814,108.321,108.6075,8112.0
2020-11-09 13:00:00,117.56,117.78,117.43,117.59,12006.0,108.663,108.8663,108.5428,108.6907,12006.0
2020-11-09 13:05:00,117.6,117.83,117.6,117.82,9461.0,108.6999,108.9125,108.6999,108.9033,9461.0
2020-11-09 13:10:00,117.85,118.14,117.78,118.08,23327.0,108.931,109.1991,108.8663,109.1436,23327.0
2020-11-09 13:15:00,118.12,118.13,117.82,117.83,16068.0,109.1806,109.1898,108.9033,108.9125,16068.0
2020-11-09 13:20:00,117.91,117.91,117.6,117.7,8368.0,108.9865,108.9865,108.6999,108.7924,8368.0
2020-11-09 13:25:00,117.76,117.92,117.56,117.75,12600.0,108.8478,108.9957,108.663,108.8386,12600.0
2020-11-09 13:30:00,117.75,117.99,117.41,117.54,39329.0,108.8386,109.0604,108.5243,108.6445,39329.0
2020-11-09 13:35:00,117.41,117.49,116.76,116.84,81692.0,108.5243,108.5983,107.9235,107.9975,81692.0
2020-11-09 13:40:00,116.9,117.34,116.85,117.26,12306.0,108.0529,108.4596,108.0067,108.3857,12306.0
2020-11-09 13:45:00,117.26,117.4,116.6,116.86,51734.0,108.3857,108.5151,107.7756,108.0159,51734.0
2020-11-09 13:50:00,116.9,116.9,116.41,116.43,16170.0,108.0529,108.0529,107.6,107.6185,16170.0
2020-11-09 13:55:00,116.57,116.79,116.46,116.76,9861.0,107.7479,107.9512,107.6462,107.9235,9861.0
2020-11-09 14:00:00,116.68,116.79,116.51,116.59,12122.0,107.8496,107.9512,107.6924,107.7664,12122.0
2020-11-09 14:05:00,116.63,116.72,116.51,116.57,13385.0,107.8033,107.8865,107.6924,107.7479,13385.0
2020-11-09 14:10:00,116.5,116.64,116.27,116.59,17821.0,107.6832,107.8126,107.4706,107.7664,17821.0
2020-11-09 14:15:00,116.52,116.57,116.31,116.35,16229.0,107.7017,107.7479,107.5076,107.5445,16229.0
2020-11-09 14:20:00,116.34,116.5,116.11,116.45,18798.0,107.5353,107.6832,107.3227,107.637,18798.0
2020-11-09 14:25:00,116.45,116.76,116.41,116.54,51698.0,107.637,107.9235,107.6,107.7202,51698.0
2020-11-09 14:30:00,116.52,116.57,116.24,116.24,21308.0,107.7017,107.7479,107.4429,107.4429,21308.0
2020-11-09 14:35:00,116.25,116.58,116.23,116.49,22190.0,107.4521,107.7571,107.4336,107.6739,22190.0
2020-11-09 14:40:00,116.47,116.65,116.39,116.52,16557.0,107.6555,107.8218,107.5815,107.7017,16557.0
2020-11-09 14:45:00,116.51,116.55,116.32,116.51,11581.0,107.6924,107.7294,107.5168,107.6924,11581.0
2020-11-09 14:50:00,116.56,116.57,116.2,116.3,13094.0,107.7386,107.7479,107.4059,107.4983,13094.0
2020-11-09 14:55:00,116.3,116.41,116.13,116.19,18613.0,107.4983,107.6,107.3412,107.3966,18613.0
2020-11-09 15:00:00,116.19,116.51,116.11,116.37,21900.0,107.3966,107.6924,107.3227,107.563,21900.0
2020-11-09 15:05:00,116.39,116.39,116.02,116.05,21848.0,107.5815,107.5815,107.2395,107.2672,21848.0
2020-11-09 15:10:00,116.08,116.12,115.96,116.05,14813.0,107.295,107.3319,107.184,107.2672,14813.0
2020-11-09 15:15:00,116.02,116.32,115.9,115.9,15354.0,107.2395,107.5168,107.1286,107.1286,15354.0
2020-11-09 15:20:00,115.79,116.0,115.61,116.0,9923.0,107.0269,107.221,106.8605,107.221,9923.0
2020-11-09 15:25:00,115.98,115.98,115.52,115.57,13851.0,107.2025,107.2025,106.7773,106.8236,13851.0
2020-11-09 15:30:00,115.66,115.95,115.47,115.55,22312.0,106.9068,107.1748,106.7311,106.8051,22312.0
2020-11-09 15:35:00,115.54,115.73,115.53,115.67,21886.0,106.7958,106.9715,106.7866,106.916,21886.0
2020-11-09 15:40:00,115.64,115.64,115.29,115.4,35001.0,106.8883,106.8883,106.5648,106.6664,35001.0
2020-11-09 15:45:00,115.41,115.42,115.16,115.17,31018.0,106.6757,106.6849,106.4446,106.4538,31018.0
2020-11-09 15:50:00,115.15,115.15,114.25,114.25,69174.0,106.4354,106.4354,105.6035,105.6035,69174.0
2020-11-09 15:55:00,114.26,114.35,113.42,113.51,256791.0,105.6127,105.6959,104.8363,104.9195,256791.0
2020-11-10 09:30:00,113.71,114.03,113.4,113.63,43447.0,105.1043,105.4001,104.8178,105.0304,43447.0
2020-11-10 09:35:00,113.93,114.04,113.23,113.42,14520.0,105.3077,105.4094,104.6607,104.8363,14520.0
2020-11-10 09:40:00,113.41,113.65,113.3,113.44,13601.0,104.827,105.0489,104.7254,104.8548,13601.0
2020-11-10 09:45:00,113.46,114.31,113.37,114.29,10548.0,104.8733,105.6589,104.7901,105.6404,10548.0
2020-11-10 09:50:00,114.31,114.54,114.16,114.2,7737.0,105.6589,105.8715,105.5203,105.5572,7737.0
2020-11-10 09:55:00,114.17,114.69,114.16,114.69,18639.0,105.5295,106.0102,105.5203,106.0102,18639.0
2020-11-10 10:00:00,114.68,115.77,114.56,115.62,61505.0,106.0009,107.0084,105.89,106.8698,61505.0
2020-11-10 10:05:00,115.55,115.68,115.18,115.43,20746.0,106.8051,106.9252,106.4631,106.6942,20746.0
2020-11-10 10:10:00,115.47,115.8,115.19,115.23,20277.0,106.7311,107.0362,106.4723,106.5093,20277.0
2020-11-10 10:15:00,115.25,115.82,115.25,115.63,18973.0,106.5278,107.0546,106.5278,106.879,18973.0
2020-11-10 10:20:00,115.55,115.62,114.99,115.05,15349.0,106.8051,106.8698,106.2875,106.3429,15349.0
2020-11-10 10:25:00,115.07,115.32,114.87,115.16,17727.0,106.3614,106.5925,106.1765,106.4446,17727.0
2020-11-10 10:30:00,115.13,115.13,114.61,114.85,16117.0,106.4169,106.4169,105.9362,106.1581,16117.0
2020-11-10 10:35:00,114.84,114.85,114.39,114.69,11370.0,106.1488,106.1581,105.7329,106.0102,11370.0
2020-11-10 10:40:00,114.63,114.8,114.27,114.45,22684.0,105.9547,106.1118,105.6219,105.7883,22684.0
2020-11-10 10:45:00,114.45,114.74,114.4,114.62,10388.0,105.7883,106.0564,105.7421,105.9455,10388.0
2020-11-10 10:50:00,114.59,114.65,114.36,114.39,14962.0,105.9177,105.9732,105.7051,105.7329,14962.0
2020-11-10 10:55:00,114.38,114.56,114.31,114.39,23255.0,105.7236,105.89,105.6589,105.7329,23255.0
2020-11-10 11:00:00,114.39,114.66,114.32,114.59,22548.0,105.7329,105.9824,105.6682,105.9177,22548.0
2020-11-10 11:05:00,114.64,114.85,114.41,114.56,23666.0,105.9639,106.1581,105.7514,105.89,23666.0
2020-11-10 11:10:00,114.54,114.86,114.47,114.75,26655.0,105.8715,106.1673,105.8068,106.0656,26655.0
2020-11-10 11:15:00,114.75,114.75,114.33,114.34,34622.0,106.0656,106.0656,105.6774,105.6867,34622.0
2020-11-10 11:20:00,114.34,114.45,114.19,114.29,20050.0,105.6867,105.7883,105.548,105.6404,20050.0
2020-11-10 11:25:00,114.28,114.56,114.27,114.44,12451.0,105.6312,105.89,105.6219,105.7791,12451.0
2020-11-10 11:30:00,114.42,114.53,114.32,114.33,10104.0,105.7606,105.8623,105.6682,105.6774,10104.0
2020-11-10 11:35:00,114.27,114.27,114.01,114.18,15312.0,105.6219,105.6219,105.3816,105.5388,15312.0
2020-11-10 11:40:00,114.18,114.5,114.13,114.38,27668.0,105.5388,105.8345,105.4925,105.7236,27668.0
2020-11-10 11:45:00,114.37,114.41,114.11,114.17,13316.0,105.7144,105.7514,105.4741,105.5295,13316.0
2020-11-10 11:50:00,114.21,114.39,113.94,114.03,21013.0,105.5665,105.7329,105.3169,105.4001,21013.0
2020-11-10 11:55:00,114.06,114.42,114.03,114.26,10119.0,105.4278,105.7606,105.4001,105.6127,10119.0
2020-11-10 12:00:00,114.3,114.52,114.29,114.39,26616.0,105.6497,105.853,105.6404,105.7329,26616.0
2020-11-10 12:05:00,114.43,114.43,114.06,114.12,10512.0,105.7698,105.7698,105.4278,105.4833,10512.0
2020-11-10 12:10:00,114.13,114.2,114.0,114.04,5902.0,105.4925,105.5572,105.3724,105.4094,5902.0
2020-11-10 12:15:00,114.04,114.29,113.96,114.23,11444.0,105.4094,105.6404,105.3354,105.585,11444.0
2020-11-10 12:20:00,114.23,114.45,114.22,114.33,5692.0,105.585,105.7883,105.5757,105.6774,5692.0
2020-11-10 12:25:00,114.34,114.34,114.1,114.11,6867.0,105.6867,105.6867,105.4648,105.4741,6867.0
2020-11-10 12:30:00,114.15,114.25,114.03,114.11,14224.0,105.511,105.6035,105.4001,105.4741,14224.0
2020-11-10 12:35:00,114.1,114.14,113.84,114.0,13639.0,105.4648,105.5018,105.2245,105.3724,13639.0
2020-11-10 12:40:00,113.99,114.2,113.86,114.14,12429.0,105.3631,105.5572,105.243,105.5018,12429.0
2020-11-10 12:45:00,114.13,114.16,113.92,114.05,13091.0,105.4925,105.5203,105.2984,105.4186,13091.0
2020-11-10 12:50:00,114.01,114.1,113.79,113.98,10710.0,105.3816,105.4648,105.1783,105.3539,10710.0
2020-11-10 12:55:00,113.92,114.11,113.91,114.11,18808.0,105.2984,105.4741,105.2892,105.4741,18808.0
2020-11-10 13:00:00,114.12,114.19,113.87,113.95,13852.0,105.4833,105.548,105.2522,105.3262,13852.0
2020-11-10 13:05:00,114.0,114.07,113.89,114.04,7738.0,105.3724,105.4371,105.2707,105.4094,7738.0
2020-11-10 13:10:00,114.01,114.01,113.63,113.76,4994.0,105.3816,105.3816,105.0304,105.1505,4994.0
2020-11-10 13:15:00,113.8,114.09,113.8,114.0,8247.0,105.1875,105.4556,105.1875,105.3724,8247.0
2020-11-10 13:20:00,114.02,114.02,113.73,113.73,6809.0,105.3909,105.3909,105.1228,105.1228,6809.0
2020-11-10 13:25:00,113.67,113.85,113.66,113.83,14542.0,105.0674,105.2337,105.0581,105.2152,14542.0
2020-11-10 13:30:00,113.86,113.94,113.72,113.88,12019.0,105.243,105.3169,105.1136,105.2615,12019.0
2020-11-10 13:35:00,113.93,114.15,113.89,114.13,9988.0,105.3077,105.511,105.2707,105.4925,9988.0
2020-11-10 13:40:00,114.08,114.18,114.0,114.12,8951.0,105.4463,105.5388,105.3724,105.4833,8951.0
2020-11-10 13:45:00,114.1,114.22,114.01,114.03,9291.0,105.4648,105.5757,105.3816,105.4001,9291.0
2020-11-10 13:50:00,114.09,114.22,114.0,114.22,7157.0,105.4556,105.5757,105.3724,105.5757,7157.0
2020-11-10 13:55:00,114.16,114.28,114.01,114.18,10900.0,105.5203,105.6312,105.3816,105.5388,10900.0
2020-11-10 14:00:00,114.2,114.31,114.07,114.2,7707.0,105.5572,105.6589,105.4371,105.5572,7707.0
2020-11-10 14:05:00,114.2,114.55,114.2,114.55,8557.0,105.5572,105.8808,105.5572,105.8808,8557.0
2020-11-10 14:10:00,114.53,114.62,114.06,114.38,10699.0,105.8623,105.9455,105.4278,105.7236,10699.0
2020-11-10 14:15:00,114.41,114.52,114.21,114.36,10130.0,105.7514,105.853,105.5665,105.7051,10130.0
2020-11-10 14:20:00,114.44,114.44,114.14,114.28,15909.0,105.7791,105.7791,105.5018,105.6312,15909.0
2020-11-10 14:25:00,114.29,114.4,113.95,114.06,8433.0,105.6404,105.7421,105.3262,105.4278,8433.0
2020-11-10 14:30:00,114.09,114.31,114.09,114.24,5389.0,105.4556,105.6589,105.4556,105.5942,5389.0
2020-11-10 14:35:00,114.22,114.29,114.01,114.29,4195.0,105.5757,105.6404,105.3816,105.6404,4195.0
2020-11-10 14:40:00,114.22,114.38,114.1,114.13,11228.0,105.5757,105.7236,105.4648,105.4925,11228.0
2020-11-10 14:45:00,114.11,114.33,114.08,114.3,10797.0,105.4741,105.6774,105.4463,105.6497,10797.0
2020-11-10 14:50:00,114.34,114.51,114.26,114.49,12318.0,105.6867,105.8438,105.6127,105.8253,12318.0
2020-11-10 14:55:00,114.45,114.69,114.45,114.63,10137.0,105.7883,106.0102,105.7883,105.9547,10137.0
2020-11-10 15:00:00,114.63,114.88,114.53,114.68,9479.0,105.9547,106.1858,105.8623,106.0009,9479.0
2020-11-10 15:05:00,114.72,114.84,114.61,114.82,7881.0,106.0379,106.1488,105.9362,106.1303,7881.0
2020-11-10 15:10:00,114.88,114.92,114.62,114.81,12240.0,106.1858,106.2228,105.9455,106.1211,12240.0
2020-11-10 15:15:00,114.8,115.12,114.8,115.0,84614.0,106.1118,106.4076,106.1118,106.2967,84614.0
2020-11-10 15:20:00,115.01,115.15,114.96,115.04,13900.0,106.3059,106.4354,106.2597,106.3337,13900.0
2020-11-10 15:25:00,114.99,115.22,114.9,115.17,14626.0,106.2875,106.5001,106.2043,106.4538,14626.0
2020-11-10 15:30:00,115.17,115.17,114.77,114.88,15276.0,106.4538,106.4538,106.0841,106.1858,15276.0
2020-11-10 15:35:00,114.95,114.95,114.52,114.56,17363.0,106.2505,106.2505,105.853,105.89,17363.0
2020-11-10 15:40:00,114.6,114.85,114.55,114.76,18342.0,105.927,106.1581,105.8808,106.0749,18342.0
2020-11-10 15:45:00,114.79,114.88,114.61,114.73,28667.0,106.1026,106.1858,105.9362,106.0471,28667.0
2020-11-10 15:50:00,114.74,115.03,114.61,114.67,32022.0,106.0564,106.3244,105.9362,105.9917,32022.0
2020-11-10 15:55:00,114.72,114.88,114.58,114.8,71518.0,106.0379,106.1858,105.9085,106.1118,71518.0
2020-11-11 09:30:00,116.99,117.0,115.42,115.66,54330.0,108.1361,108.1453,106.6849,106.9068,54330.0
2020-11-11 09:35:00,115.82,115.9,115.18,115.22,17268.0,107.0546,107.1286,106.4631,106.5001,17268.0
2020-11-11 09:40:00,115.22,115.3,114.66,114.67,8189.0,106.5001,106.574,105.9824,105.9917,8189.0
2020-11-11 09:45:00,114.7,114.86,113.97,113.97,14032.0,106.0194,106.1673,105.3447,105.3447,14032.0
2020-11-11 09:50:00,113.94,114.63,113.9,114.33,28065.0,105.3169,105.9547,105.28,105.6774,28065.0
2020-11-11 09:55:00,114.37,114.51,113.5,114.12,39315.0,105.7144,105.8438,104.9102,105.4833,39315.0
2020-11-11 10:00:00,113.99,114.15,113.7,113.78,9999.0,105.3631,105.511,105.0951,105.169,9999.0
2020-11-11 10:05:00,113.86,114.16,113.85,113.87,4763.0,105.243,105.5203,105.2337,105.2522,4763.0
2020-11-11 10:10:00,113.89,113.89,113.47,113.54,28190.0,105.2707,105.2707,104.8825,104.9472,28190.0
2020-11-11 10:15:00,113.49,113.69,113.2,113.35,31698.0,104.901,105.0858,104.6329,104.7716,31698.0
2020-11-11 10:20:00,113.34,113.69,113.34,113.51,13286.0,104.7623,105.0858,104.7623,104.9195,13286.0
2020-11-11 10:25:00,113.51,113.91,113.51,113.84,10787.0,104.9195,105.2892,104.9195,105.2245,10787.0
2020-11-11 10:30:00,113.9,114.03,113.48,113.67,30403.0,105.28,105.4001,104.8917,105.0674,30403.0
2020-11-11 10:35:00,113.67,113.93,113.35,113.87,22529.0,105.0674,105.3077,104.7716,105.2522,22529.0
2020-11-11 10:40:00,113.92,114.0,113.78,113.78,12265.0,105.2984,105.3724,105.169,105.169,12265.0
2020-11-11 10:45:00,113.78,113.94,113.77,113.88,9062.0,105.169,105.3169,105.1598,105.2615,9062.0
2020-11-11 10:50:00,113.88,113.96,113.73,113.74,8930.0,105.2615,105.3354,105.1228,105.1321,8930.0
2020-11-11 10:55:00,113.8,113.92,113.75,113.89,10109.0,105.1875,105.2984,105.1413,105.2707,10109.0
2020-11-11 11:00:00,113.89,113.93,113.62,113.93,13179.0,105.2707,105.3077,105.0211,105.3077,13179.0
2020-11-11 11:05:00,113.85,113.96,113.75,113.93,5479.0,105.2337,105.3354,105.1413,105.3077,5479.0
2020-11-11 11:10:00,113.89,114.02,113.88,113.98,9074.0,105.2707,105.3909,105.2615,105.3539,9074.0
2020-11-11 11:15:00,113.98,114.1,113.77,113.92,11164.0,105.3539,105.4648,105.1598,105.2984,11164.0
2020-11-11 11:20:00,113.93,113.93,113.68,113.71,20389.0,105.3077,105.3077,105.0766,105.1043,20389.0
2020-11-11 11:25:00,113.72,113.85,113.67,113.82,10756.0,105.1136,105.2337,105.0674,105.206,10756.0
2020-11-11 11:30:00,113.88,113.97,113.84,113.86,6381.0,105.2615,105.3447,105.2245,105.243,6381.0
2020-11-11 11:35:00,113.84,113.84,113.73,113.74,8276.0,105.2245,105.2245,105.1228,105.1321,8276.0
2020-11-11 11:40:00,113.77,113.84,113.74,113.8,6207.0,105.1598,105.2245,105.1321,105.1875,6207.0
2020-11-11 11:45:00,113.77,113.77,113.37,113.43,43157.0,105.1598,105.1598,104.7901,104.8455,43157.0
2020-11-11 11:50:00,113.45,113.76,113.43,113.76,12881.0,104.864,105.1505,104.8455,105.1505,12881.0
2020-11-11 11:55:00,113.76,113.83,113.69,113.78,6366.0,105.1505,105.2152,105.0858,105.169,6366.0
2020-11-11 12:00:00,113.8,113.84,113.65,113.68,9979.0,105.1875,105.2245,105.0489,105.0766,9979.0
2020-11-11 12:05:00,113.63,113.83,113.57,113.62,47869.0,105.0304,105.2152,104.9749,105.0211,47869.0
2020-11-11 12:10:00,113.63,113.75,113.38,113.68,19759.0,105.0304,105.1413,104.7993,105.0766,19759.0
2020-11-11 12:15:00,113.64,113.83,113.64,113.78,25293.0,105.0396,105.2152,105.0396,105.169,25293.0
2020-11-11 12:20:00,113.79,113.8,113.66,113.72,17105.0,105.1783,105.1875,105.0581,105.1136,17105.0
2020-11-11 12:25:00,113.71,113.91,113.7,113.71,16157.0,105.1043,105.2892,105.0951,105.1043,16157.0
2020-11-11 12:30:00,113.74,113.8,113.63,113.76,14985.0,105.1321,105.1875,105.0304,105.1505,14985.0
2020-11-11 12:35:00,113.76,113.89,113.76,113.87,6046.0,105.1505,105.2707,105.1505,105.2522,6046.0
2020-11-11 12:40:00,113.85,113.89,113.78,113.8,6790.0,105.2337,105.2707,105.169,105.1875,6790.0
2020-11-11 12:45:00,113.82,113.98,113.8,113.81,7616.0,105.206,105.3539,105.1875,105.1968,7616.0
2020-11-11 12:50:00,113.85,113.89,113.78,113.89,6675.0,105.2337,105.2707,105.169,105.2707,6675.0
2020-11-11 12:55:00,113.88,113.93,113.76,113.83,3426.0,105.2615,105.3077,105.1505,105.2152,3426.0
2020-11-11 13:00:00,113.87,113.88,113.8,113.82,7143.0,105.2522,105.2615,105.1875,105.206,7143.0
2020-11-11 13:05:00,113.81,113.87,113.81,113.84,4196.0,105.1968,105.2522,105.1968,105.2245,4196.0
2020-11-11 13:10:00,113.85,113.89,113.75,113.76,5300.0,105.2337,105.2707,105.1413,105.1505,5300.0
2020-11-11 13:15:00,113.74,113.88,113.7,113.84,4329.0,105.1321,105.2615,105.0951,105.2245,4329.0
2020-11-11 13:20:00,113.85,114.11,113.85,114.07,8637.0,105.2337,105.4741,105.2337,105.4371,8637.0
2020-11-11 13:25:00,114.08,114.08,113.87,113.88,4898.0,105.4463,105.4463,105.2522,105.2615,4898.0
2020-11-11 13:30:00,113.88,113.95,113.84,113.88,4655.0,105.2615,105.3262,105.2245,105.2615,4655.0
2020-11-11 13:35:00,113.9,114.02,113.87,113.92,8728.0,105.28,105.3909,105.2522,105.2984,8728.0
2020-11-11 13:40:00,113.93,113.94,113.8,113.9,5680.0,105.3077,105.3169,105.1875,105.28,5680.0
2020-11-11 13:45:00,113.84,113.95,113.8,113.91,10816.0,105.2245,105.3262,105.1875,105.2892,10816.0
2020-11-11 13:50:00,113.9,113.95,113.87,113.88,7877.0,105.28,105.3262,105.2522,105.2615,7877.0
2020-11-11 13:55:00,113.88,113.88,113.79,113.79,3486.0,105.2615,105.2615,105.1783,105.1783,3486.0
2020-11-11 14:00:00,113.84,113.9,113.78,113.87,12604.0,105.2245,105.28,105.169,105.2522,12604.0
2020-11-11 14:05:00,113.87,113.9,113.83,113.86,9899.0,105.2522,105.28,105.2152,105.243,9899.0
2020-11-11 14:10:00,113.86,113.89,113.83,113.88,5149.0,105.243,105.2707,105.2152,105.2615,5149.0
2020-11-11 14:15:00,113.89,113.9,113.84,113.87,5656.0,105.2707,105.28,105.2245,105.2522,5656.0
2020-11-11 14:20:00,113.86,113.94,113.71,113.73,6237.0,105.243,105.3169,105.1043,105.1228,6237.0
2020-11-11 14:25:00,113.76,113.83,113.68,113.71,5102.0,105.1505,105.2152,105.0766,105.1043,5102.0
2020-11-11 14:30:00,113.75,113.88,113.75,113.8,8608.0,105.1413,105.2615,105.1413,105.1875,8608.0
2020-11-11 14:35:00,113.78,113.91,113.72,113.77,10117.0,105.169,105.2892,105.1136,105.1598,10117.0
2020-11-11 14:40:00,113.76,113.77,113.66,113.71,9904.0,105.1505,105.1598,105.0581,105.1043,9904.0
2020-11-11 14:45:00,113.73,113.75,113.54,113.59,11058.0,105.1228,105.1413,104.9472,104.9934,11058.0
2020-11-11 14:50:00,113.61,113.8,113.58,113.72,10501.0,105.0119,105.1875,104.9842,105.1136,10501.0
2020-11-11 14:55:00,113.7,113.88,113.68,113.84,8606.0,105.0951,105.2615,105.0766,105.2245,8606.0
2020-11-11 15:00:00,113.85,113.88,113.67,113.72,9807.0,105.2337,105.2615,105.0674,105.1136,9807.0
2020-11-11 15:05:00,113.72,113.86,113.72,113.85,5556.0,105.1136,105.243,105.1136,105.2337,5556.0
2020-11-11 15:10:00,113.85,113.9,113.83,113.85,6166.0,105.2337,105.28,105.2152,105.2337,6166.0
2020-11-11 15:15:00,113.83,113.88,113.8,113.85,4672.0,105.2152,105.2615,105.1875,105.2337,4672.0
2020-11-11 15:20:00,113.84,113.84,113.67,113.78,12006.0,105.2245,105.2245,105.0674,105.169,12006.0
2020-11-11 15:25:00,113.8,113.8,113.63,113.68,24250.0,105.1875,105.1875,105.0304,105.0766,24250.0
2020-11-11 15:30:00,113.66,113.83,113.63,113.75,18779.0,105.0581,105.2152,105.0304,105.1413,18779.0
2020-11-11 15:35:00,113.76,113.86,113.72,113.83,13296.0,105.1505,105.243,105.1136,105.2152,13296.0
2020-11-11 15:40:00,113.83,113.93,113.81,113.89,25392.0,105.2152,105.3077,105.1968,105.2707,25392.0
2020-11-11 15:45:00,113.89,113.96,113.77,113.96,21292.0,105.2707,105.3354,105.1598,105.3354,21292.0
2020-11-11 15:50:00,113.96,114.23,113.92,114.04,38857.0,105.3354,105.585,105.2984,105.4094,38857.0
2020-11-11 15:55:00,114.01,114.15,113.98,114.09,70808.0,105.3816,105.511,105.3539,105.4556,70808.0
2020-11-12 09:30:00,113.61,113.78,113.19,113.55,28482.0,105.0119,105.169,104.6237,104.9564,28482.0
2020-11-12 09:35:00,113.68,114.16,113.19,113.46,10362.0,105.0766,105.5203,104.6237,104.8733,10362.0
2020-11-12 09:40:00,113.57,113.81,113.09,113.09,6970.0,104.9749,105.1968,104.5313,104.5313,6970.0
2020-11-12 09:45:00,113.12,113.44,113.04,113.34,5670.0,104.559,104.8548,104.485,104.7623,5670.0
2020-11-12 09:50:00,113.1,113.29,112.87,113.21,13568.0,104.5405,104.7161,104.3279,104.6422,13568.0
2020-11-12 09:55:00,113.2,113.34,113.18,113.23,9502.0,104.6329,104.7623,104.6144,104.6607,9502.0
2020-11-12 10:00:00,113.1,113.19,112.88,113.0,30119.0,104.5405,104.6237,104.3371,104.4481,30119.0
2020-11-12 10:05:00,113.08,113.55,113.08,113.51,10745.0,104.522,104.9564,104.522,104.9195,10745.0
2020-11-12 10:10:00,113.47,113.66,113.44,113.56,7579.0,104.8825,105.0581,104.8548,104.9657,7579.0
2020-11-12 10:15:00,113.56,113.6,113.46,113.47,2333.0,104.9657,105.0027,104.8733,104.8825,2333.0
2020-11-12 10:20:00,113.5,113.51,113.3,113.3,9665.0,104.9102,104.9195,104.7254,104.7254,9665.0
2020-11-12 10:25:00,113.39,113.52,113.32,113.46,2964.0,104.8085,104.9287,104.7438,104.8733,2964.0
2020-11-12 10:30:00,113.5,113.63,113.47,113.58,4305.0,104.9102,105.0304,104.8825,104.9842,4305.0
2020-11-12 10:35:00,113.62,113.82,113.59,113.63,3421.0,105.0211,105.206,104.9934,105.0304,3421.0
2020-11-12 10:40:00,113.58,113.78,113.58,113.68,4614.0,104.9842,105.169,104.9842,105.0766,4614.0
2020-11-12 10:45:00,113.74,113.82,113.66,113.81,2714.0,105.1321,105.206,105.0581,105.1968,2714.0
2020-11-12 10:50:00,113.87,113.96,113.78,113.94,4562.0,105.2522,105.3354,105.169,105.3169,4562.0
2020-11-12 10:55:00,114.04,114.05,113.75,113.75,6418.0,105.4094,105.4186,105.1413,105.1413,6418.0
2020-11-12 11:00:00,113.77,113.77,113.43,113.77,7141.0,105.1598,105.1598,104.8455,105.1598,7141.0
2020-11-12 11:05:00,113.73,113.88,113.71,113.83,7209.0,105.1228,105.2615,105.1043,105.2152,7209.0
2020-11-12 11:10:00,113.86,113.9,113.7,113.8,4492.0,105.243,105.28,105.0951,105.1875,4492.0
2020-11-12 11:15:00,113.76,113.78,113.65,113.68,4386.0,105.1505,105.169,105.0489,105.0766,4386.0
2020-11-12 11:20:00,113.8,113.82,113.65,113.72,5188.0,105.1875,105.206,105.0489,105.1136,5188.0
2020-11-12 11:25:00,113.71,113.78,113.66,113.75,2444.0,105.1043,105.169,105.0581,105.1413,2444.0
2020-11-12 11:30:00,113.77,113.93,113.67,113.78,7790.0,105.1598,105.3077,105.0674,105.169,7790.0
2020-11-12 11:35:00,113.84,114.0,113.78,113.89,3459.0,105.2245,105.3724,105.169,105.2707,3459.0
2020-11-12 11:40:00,113.86,113.86,113.73,113.73,4422.0,105.243,105.243,105.1228,105.1228,4422.0
2020-11-12 11:45:00,113.82,113.86,113.6,113.64,6015.0,105.206,105.243,105.0027,105.0396,6015.0
2020-11-12 11:50:00,113.6,113.7,113.49,113.49,9980.0,105.0027,105.0951,104.901,104.901,9980.0
2020-11-12 11:55:00,113.46,113.52,113.41,113.45,9017.0,104.8733,104.9287,104.827,104.864,9017.0
2020-11-12 12:00:00,113.41,113.41,113.27,113.37,9692.0,104.827,104.827,104.6976,104.7901,9692.0
2020-11-12 12:05:00,113.37,113.58,113.37,113.58,4816.0,104.7901,104.9842,104.7901,104.9842,4816.0
2020-11-12 12:10:00,113.57,113.94,113.55,113.9,5674.0,104.9749,105.3169,104.9564,105.28,5674.0
2020-11-12 12:15:00,113.86,113.86,113.72,113.73,3740.0,105.243,105.243,105.1136,105.1228,3740.0
2020-11-12 12:20:00,113.73,113.77,113.67,113.68,1777.0,105.1228,105.1598,105.0674,105.0766,1777.0
2020-11-12 12:25:00,113.61,113.61,113.26,113.32,5175.0,105.0119,105.0119,104.6884,104.7438,5175.0
2020-11-12 12:30:00,113.33,113.37,113.17,113.21,15731.0,104.7531,104.7901,104.6052,104.6422,15731.0
2020-11-12 12:35:00,113.21,113.22,113.0,113.0,4980.0,104.6422,104.6514,104.4481,104.4481,4980.0
2020-11-12 12:40:00,112.95,112.99,112.9,112.99,2292.0,104.4018,104.4388,104.3556,104.4388,2292.0
2020-11-12 12:45:00,112.99,112.99,112.74,112.76,6547.0,104.4388,104.4388,104.2077,104.2262,6547.0
2020-11-12 12:50:00,112.78,112.9,112.66,112.84,5565.0,104.2447,104.3556,104.1338,104.3002,5565.0
2020-11-12 12:55:00,112.88,112.9,112.78,112.9,3374.0,104.3371,104.3556,104.2447,104.3556,3374.0
2020-11-12 13:00:00,112.9,112.99,112.79,112.98,3899.0,104.3556,104.4388,104.254,104.4296,3899.0
2020-11-12 13:05:00,112.99,113.0,112.73,112.82,4557.0,104.4388,104.4481,104.1985,104.2817,4557.0
2020-11-12 13:10:00,112.85,112.89,112.61,112.8,8388.0,104.3094,104.3464,104.0876,104.2632,8388.0
2020-11-12 13:15:00,112.8,112.8,112.49,112.71,15822.0,104.2632,104.2632,103.9767,104.18,15822.0
2020-11-12 13:20:00,112.75,113.0,112.66,112.66,7702.0,104.217,104.4481,104.1338,104.1338,7702.0
2020-11-12 13:25:00,112.75,112.85,112.63,112.72,5099.0,104.217,104.3094,104.1061,104.1893,5099.0
2020-11-12 13:30:00,112.72,112.89,112.65,112.84,3563.0,104.1893,104.3464,104.1246,104.3002,3563.0
2020-11-12 13:35:00,112.83,113.04,112.75,112.93,6615.0,104.2909,104.485,104.217,104.3834,6615.0
2020-11-12 13:40:00,112.93,112.93,112.7,112.7,3794.0,104.3834,104.3834,104.1708,104.1708,3794.0
2020-11-12 13:45:00,112.75,112.92,112.74,112.79,8213.0,104.217,104.3741,104.2077,104.254,8213.0
2020-11-12 13:50:00,112.82,113.01,112.82,112.97,3516.0,104.2817,104.4573,104.2817,104.4203,3516.0
2020-11-12 13:55:00,113.0,113.0,112.81,112.91,3717.0,104.4481,104.4481,104.2724,104.3649,3717.0
2020-11-12 14:00:00,112.88,113.05,112.88,113.02,3500.0,104.3371,104.4943,104.3371,104.4666,3500.0
2020-11-12 14:05:00,113.02,113.02,112.76,112.76,3598.0,104.4666,104.4666,104.2262,104.2262,3598.0
2020-11-12 14:10:00,112.82,112.89,112.73,112.74,8462.0,104.2817,104.3464,104.1985,104.2077,8462.0
2020-11-12 14:15:00,112.78,112.81,112.66,112.68,5668.0,104.2447,104.2724,104.1338,104.1523,5668.0
2020-11-12 14:20:00,112.7,112.89,112.65,112.75,5261.0,104.1708,104.3464,104.1246,104.217,5261.0
2020-11-12 14:25:00,112.74,112.84,112.74,112.74,4378.0,104.2077,104.3002,104.2077,104.2077,4378.0
2020-11-12 14:30:00,112.74,113.05,112.72,112.84,6271.0,104.2077,104.4943,104.1893,104.3002,6271.0
2020-11-12 14:35:00,112.81,112.89,112.64,112.74,7548.0,104.2724,104.3464,104.1153,104.2077,7548.0
2020-11-12 14:40:00,112.74,112.75,112.59,112.6,8895.0,104.2077,104.217,104.0691,104.0783,8895.0
2020-11-12 14:45:00,112.58,112.75,112.57,112.72,8511.0,104.0599,104.217,104.0506,104.1893,8511.0
2020-11-12 14:50:00,112.72,112.82,112.57,112.59,9984.0,104.1893,104.2817,104.0506,104.0691,9984.0
2020-11-12 14:55:00,112.6,112.64,112.41,112.56,20926.0,104.0783,104.1153,103.9027,104.0414,20926.0
2020-11-12 15:00:00,112.56,112.62,112.45,112.46,10191.0,104.0414,104.0968,103.9397,103.9489,10191.0
2020-11-12 15:05:00,112.46,112.53,112.37,112.44,11134.0,103.9489,104.0136,103.8657,103.9304,11134.0
2020-11-12 15:10:00,112.44,112.53,112.42,112.52,11919.0,103.9304,104.0136,103.912,104.0044,11919.0
2020-11-12 15:15:00,112.48,112.87,112.48,112.77,11851.0,103.9674,104.3279,103.9674,104.2355,11851.0
2020-11-12 15:20:00,112.77,112.84,112.71,112.82,12124.0,104.2355,104.3002,104.18,104.2817,12124.0
2020-11-12 15:25:00,112.79,112.83,112.6,112.68,14232.0,104.254,104.2909,104.0783,104.1523,14232.0
2020-11-12 15:30:00,112.69,112.7,112.54,112.61,23744.0,104.1615,104.1708,104.0229,104.0876,23744.0
2020-11-12 15:35:00,112.61,112.83,112.5,112.79,25026.0,104.0876,104.2909,103.9859,104.254,25026.0
2020-11-12 15:40:00,112.86,112.97,112.8,112.81,7423.0,104.3187,104.4203,104.2632,104.2724,7423.0
2020-11-12 15:45:00,112.86,112.98,112.54,112.76,11928.0,104.3187,104.4296,104.0229,104.2262,11928.0
2020-11-12 15:50:00,112.83,113.18,112.8,113.14,19913.0,104.2909,104.6144,104.2632,104.5775,19913.0
2020-11-12 15:55:00,113.16,113.41,113.06,113.28,35987.0,104.596,104.827,104.5035,104.7069,35987.0
2020-11-13 09:30:00,114.0,114.99,113.93,114.86,16889.0,105.3724,106.2875,105.3077,106.1673,16889.0
2020-11-13 09:35:00,114.86,115.22,114.79,114.8,5981.0,106.1673,106.5001,106.1026,106.1118,5981.0
2020-11-13 09:40:00,114.93,114.93,114.42,114.45,3096.0,106.232,106.232,105.7606,105.7883,3096.0
2020-11-13 09:45:00,114.59,114.85,114.56,114.85,4535.0,105.9177,106.1581,105.89,106.1581,4535.0
2020-11-13 09:50:00,114.85,115.08,114.6,114.62,6018.0,106.1581,106.3706,105.927,105.9455,6018.0
2020-11-13 09:55:00,114.7,115.06,114.69,114.97,6270.0,106.0194,106.3522,106.0102,106.269,6270.0
2020-11-13 10:00:00,115.06,115.2,114.9,114.95,11624.0,106.3522,106.4816,106.2043,106.2505,11624.0
2020-11-13 10:05:00,115.01,115.24,114.93,115.23,24313.0,106.3059,106.5185,106.232,106.5093,24313.0
2020-11-13 10:10:00,115.24,115.24,115.0,115.07,16742.0,106.5185,106.5185,106.2967,106.3614,16742.0
2020-11-13 10:15:00,115.01,115.1,114.6,114.62,4876.0,106.3059,106.3891,105.927,105.9455,4876.0
2020-11-13 10:20:00,114.73,114.81,114.61,114.77,5356.0,106.0471,106.1211,105.9362,106.0841,5356.0
2020-11-13 10:25:00,114.78,114.92,114.67,114.81,4164.0,106.0934,106.2228,105.9917,106.1211,4164.0
2020-11-13 10:30:00,114.81,114.81,114.61,114.63,7232.0,106.1211,106.1211,105.9362,105.9547,7232.0
2020-11-13 10:35:00,114.61,114.62,114.28,114.38,7836.0,105.9362,105.9455,105.6312,105.7236,7836.0
2020-11-13 10:40:00,114.41,114.5,114.32,114.4,6519.0,105.7514,105.8345,105.6682,105.7421,6519.0
2020-11-13 10:45:00,114.35,114.39,114.1,114.12,4328.0,105.6959,105.7329,105.4648,105.4833,4328.0
2020-11-13 10:50:00,114.07,114.08,113.82,113.96,7425.0,105.4371,105.4463,105.206,105.3354,7425.0
2020-11-13 10:55:00,113.83,113.83,113.56,113.64,6178.0,105.2152,105.2152,104.9657,105.0396,6178.0
2020-11-13 11:00:00,113.69,113.79,113.65,113.75,9527.0,105.0858,105.1783,105.0489,105.1413,9527.0
2020-11-13 11:05:00,113.78,113.83,113.65,113.69,7473.0,105.169,105.2152,105.0489,105.0858,7473.0
2020-11-13 11:10:00,113.69,113.85,113.67,113.69,7768.0,105.0858,105.2337,105.0674,105.0858,7768.0
2020-11-13 11:15:00,113.66,113.87,113.66,113.82,6261.0,105.0581,105.2522,105.0581,105.206,6261.0
2020-11-13 11:20:00,113.82,113.84,113.63,113.69,9045.0,105.206,105.2245,105.0304,105.0858,9045.0
2020-11-13 11:25:00,113.65,113.89,113.49,113.82,10815.0,105.0489,105.2707,104.901,105.206,10815.0
2020-11-13 11:30:00,113.82,113.87,113.71,113.77,4348.0,105.206,105.2522,105.1043,105.1598,4348.0
2020-11-13 11:35:00,113.77,113.9,113.77,113.81,5310.0,105.1598,105.28,105.1598,105.1968,5310.0
2020-11-13 11:40:00,113.86,113.93,113.73,113.73,6903.0,105.243,105.3077,105.1228,105.1228,6903.0
2020-11-13 11:45:00,113.69,113.79,113.68,113.74,5801.0,105.0858,105.1783,105.0766,105.1321,5801.0
2020-11-13 11:50:00,113.82,113.88,113.75,113.81,6921.0,105.206,105.2615,105.1413,105.1968,6921.0
2020-11-13 11:55:00,113.78,113.97,113.78,113.93,3200.0,105.169,105.3447,105.169,105.3077,3200.0
2020-11-13 12:00:00,113.94,114.22,113.92,114.17,7687.0,105.3169,105.5757,105.2984,105.5295,7687.0
2020-11-13 12:05:00,114.21,114.38,114.16,114.34,11172.0,105.5665,105.7236,105.5203,105.6867,11172.0
2020-11-13 12:10:00,114.31,114.35,113.99,114.01,25184.0,105.6589,105.6959,105.3631,105.3816,25184.0
2020-11-13 12:15:00,113.98,114.1,113.89,114.07,7181.0,105.3539,105.4648,105.2707,105.4371,7181.0
2020-11-13 12:20:00,114.07,114.31,114.07,114.26,10112.0,105.4371,105.6589,105.4371,105.6127,10112.0
2020-11-13 12:25:00,114.3,114.4,114.05,114.06,5241.0,105.6497,105.7421,105.4186,105.4278,5241.0
2020-11-13 12:30:00,114.05,114.14,113.97,113.99,7755.0,105.4186,105.5018,105.3447,105.3631,7755.0
2020-11-13 12:35:00,114.01,114.05,113.79,113.91,15463.0,105.3816,105.4186,105.1783,105.2892,15463.0
2020-11-13 12:40:00,113.95,113.99,113.73,113.73,9062.0,105.3262,105.3631,105.1228,105.1228,9062.0
2020-11-13 12:45:00,113.77,113.87,113.63,113.63,9536.0,105.1598,105.2522,105.0304,105.0304,9536.0
2020-11-13 12:50:00,113.61,113.85,113.61,113.82,5816.0,105.0119,105.2337,105.0119,105.206,5816.0
2020-11-13 12:55:00,113.8,113.82,113.72,113.82,3604.0,105.1875,105.206,105.1136,105.206,3604.0
2020-11-13 13:00:00,113.88,113.94,113.78,113.91,8136.0,105.2615,105.3169,105.169,105.2892,8136.0
2020-11-13 13:05:00,113.95,114.26,113.95,114.26,7291.0,105.3262,105.6127,105.3262,105.6127,7291.0
2020-11-13 13:10:00,114.22,114.22,113.98,114.0,4768.0,105.5757,105.5757,105.3539,105.3724,4768.0
2020-11-13 13:15:00,114.03,114.24,114.03,114.23,4670.0,105.4001,105.5942,105.4001,105.585,4670.0
2020-11-13 13:20:00,114.2,114.26,113.97,114.16,10538.0,105.5572,105.6127,105.3447,105.5203,10538.0
2020-11-13 13:25:00,114.2,114.39,114.19,114.29,12202.0,105.5572,105.7329,105.548,105.6404,12202.0
2020-11-13 13:30:00,114.29,114.32,114.01,114.02,9255.0,105.6404,105.6682,105.3816,105.3909,9255.0
2020-11-13 13:35:00,114.02,114.16,114.01,114.16,8921.0,105.3909,105.5203,105.3816,105.5203,8921.0
2020-11-13 13:40:00,114.13,114.24,114.13,114.2,10294.0,105.4925,105.5942,105.4925,105.5572,10294.0
2020-11-13 13:45:00,114.22,114.28,114.18,114.21,6836.0,105.5757,105.6312,105.5388,105.5665,6836.0
2020-11-13 13:50:00,114.24,114.27,114.15,114.19,8043.0,105.5942,105.6219,105.511,105.548,8043.0
2020-11-13 13:55:00,114.22,114.28,114.18,114.23,8198.0,105.5757,105.6312,105.5388,105.585,8198.0
2020-11-13 14:00:00,114.25,114.33,114.22,114.24,10722.0,105.6035,105.6774,105.5757,105.5942,10722.0
2020-11-13 14:05:00,114.24,114.35,114.24,114.26,9764.0,105.5942,105.6959,105.5942,105.6127,9764.0
2020-11-13 14:10:00,114.32,114.37,114.21,114.33,10305.0,105.6682,105.7144,105.5665,105.6774,10305.0
2020-11-13 14:15:00,114.3,114.41,114.26,114.32,6236.0,105.6497,105.7514,105.6127,105.6682,6236.0
2020-11-13 14:20:00,114.4,114.47,114.19,114.33,16425.0,105.7421,105.8068,105.548,105.6774,16425.0
2020-11-13 14:25:00,114.33,114.33,114.15,114.18,8108.0,105.6774,105.6774,105.511,105.5388,8108.0
2020-11-13 14:30:00,114.2,114.32,114.04,114.04,17366.0,105.5572,105.6682,105.4094,105.4094,17366.0
2020-11-13 14:35:00,114.08,114.3,114.07,114.28,8339.0,105.4463,105.6497,105.4371,105.6312,8339.0
2020-11-13 14:40:00,114.21,114.27,114.12,114.13,8310.0,105.5665,105.6219,105.4833,105.4925,8310.0
2020-11-13 14:45:00,114.15,114.21,113.92,113.96,8738.0,105.511,105.5665,105.2984,105.3354,8738.0
2020-11-13 14:50:00,113.99,114.11,113.91,114.09,7619.0,105.3631,105.4741,105.2892,105.4556,7619.0
2020-11-13 14:55:00,114.09,114.25,113.99,113.99,16699.0,105.4556,105.6035,105.3631,105.3631,16699.0
2020-11-13 15:00:00,114.03,114.03,113.9,113.9,13063.0,105.4001,105.4001,105.28,105.28,13063.0
2020-11-13 15:05:00,113.95,114.01,113.9,113.92,11298.0,105.3262,105.3816,105.28,105.2984,11298.0
2020-11-13 15:10:00,113.94,114.03,113.88,114.01,13756.0,105.3169,105.4001,105.2615,105.3816,13756.0
2020-11-13 15:15:00,113.98,114.03,113.75,113.85,17066.0,105.3539,105.4001,105.1413,105.2337,17066.0
2020-11-13 15:20:00,113.87,113.94,113.8,113.94,18169.0,105.2522,105.3169,105.1875,105.3169,18169.0
2020-11-13 15:25:00,113.9,114.03,113.9,113.95,25005.0,105.28,105.4001,105.28,105.3262,25005.0
2020-11-13 15:30:00,113.97,114.36,113.89,114.31,39933.0,105.3447,105.7051,105.2707,105.6589,39933.0
2020-11-13 15:35:00,114.33,114.41,114.21,114.26,21184.0,105.6774,105.7514,105.5665,105.6127,21184.0
2020-11-13 15:40:00,114.3,114.44,114.26,114.41,24006.0,105.6497,105.7791,105.6127,105.7514,24006.0
2020-11-13 15:45:00,114.4,114.46,114.31,114.35,33010.0,105.7421,105.7976,105.6589,105.6959,33010.0
2020-11-13 15:50:00,114.38,114.5,114.07,114.07,61591.0,105.7236,105.8345,105.4371,105.4371,61591.0
2020-11-13 15:55:00,114.11,114.49,114.01,114.45,123301.0,105.4741,105.8253,105.3816,105.7883,123301.0
2020-11-16 09:30:00,116.8,116.99,115.05,115.18,82808.0,107.9605,108.1361,106.3429,106.4631,82808.0
2020-11-16 09:35:00,115.2,115.91,115.13,115.67,28484.0,106.4816,107.1378,106.4169,106.916,28484.0
2020-11-16 09:40:00,115.67,115.67,114.67,115.11,33989.0,106.916,106.916,105.9917,106.3984,33989.0
2020-11-16 09:45:00,115.07,115.39,114.85,115.22,19896.0,106.3614,106.6572,106.1581,106.5001,19896.0
2020-11-16 09:50:00,115.2,115.66,114.96,115.02,57259.0,106.4816,106.9068,106.2597,106.3152,57259.0
2020-11-16 09:55:00,115.13,115.63,114.96,115.62,18817.0,106.4169,106.879,106.2597,106.8698,18817.0
2020-11-16 10:00:00,115.58,115.71,115.31,115.51,14394.0,106.8328,106.953,106.5832,106.7681,14394.0
2020-11-16 10:05:00,115.52,115.78,115.44,115.61,27246.0,106.7773,107.0177,106.7034,106.8605,27246.0
2020-11-16 10:10:00,115.67,115.97,115.54,115.81,17500.0,106.916,107.1933,106.7958,107.0454,17500.0
2020-11-16 10:15:00,115.74,116.12,115.71,116.12,13151.0,106.9807,107.3319,106.953,107.3319,13151.0
2020-11-16 10:20:00,116.12,116.12,115.71,115.9,26040.0,107.3319,107.3319,106.953,107.1286,26040.0
2020-11-16 10:25:00,115.9,116.13,115.84,116.05,19215.0,107.1286,107.3412,107.0731,107.2672,19215.0
2020-11-16 10:30:00,116.1,116.12,115.95,116.01,28437.0,107.3135,107.3319,107.1748,107.2303,28437.0
2020-11-16 10:35:00,116.06,116.23,115.93,116.16,6703.0,107.2765,107.4336,107.1563,107.3689,6703.0
2020-11-16 10:40:00,116.2,116.38,116.17,116.28,6349.0,107.4059,107.5723,107.3782,107.4798,6349.0
2020-11-16 10:45:00,116.32,116.43,116.14,116.27,12339.0,107.5168,107.6185,107.3504,107.4706,12339.0
2020-11-16 10:50:00,116.27,116.33,116.22,116.25,4649.0,107.4706,107.526,107.4244,107.4521,4649.0
2020-11-16 10:55:00,116.25,116.48,116.2,116.4,12587.0,107.4521,107.6647,107.4059,107.5907,12587.0
2020-11-16 11:00:00,116.32,116.46,116.32,116.46,11825.0,107.5168,107.6462,107.5168,107.6462,11825.0
2020-11-16 11:05:00,116.4,116.47,116.23,116.25,10774.0,107.5907,107.6555,107.4336,107.4521,10774.0
2020-11-16 11:10:00,116.31,116.39,116.27,116.38,6142.0,107.5076,107.5815,107.4706,107.5723,6142.0
2020-11-16 11:15:00,116.39,116.73,116.38,116.67,17644.0,107.5815,107.8958,107.5723,107.8403,17644.0
2020-11-16 11:20:00,116.67,116.92,116.67,116.72,9229.0,107.8403,108.0714,107.8403,107.8865,9229.0
2020-11-16 11:25:00,116.77,116.94,116.64,116.86,13457.0,107.9327,108.0899,107.8126,108.0159,13457.0
2020-11-16 11:30:00,116.78,116.92,116.69,116.9,19716.0,107.942,108.0714,107.8588,108.0529,19716.0
2020-11-16 11:35:00,116.89,117.27,116.83,117.08,66070.0,108.0437,108.3949,107.9882,108.2193,66070.0
2020-11-16 11:40:00,117.13,117.42,117.03,117.28,21889.0,108.2655,108.5336,108.1731,108.4042,21889.0
2020-11-16 11:45:00,117.27,117.57,117.21,117.57,9762.0,108.3949,108.6722,108.3394,108.6722,9762.0
2020-11-16 11:50:00,117.5,117.54,117.4,117.47,10105.0,108.6075,108.6445,108.5151,108.5798,10105.0
2020-11-16 11:55:00,117.48,117.6,117.39,117.45,8226.0,108.589,108.6999,108.5058,108.5613,8226.0
2020-11-16 12:00:00,117.42,117.63,117.36,117.63,11720.0,108.5336,108.7277,108.4781,108.7277,11720.0
2020-11-16 12:05:00,117.63,117.75,117.54,117.74,11075.0,108.7277,108.8386,108.6445,108.8293,11075.0
2020-11-16 12:10:00,117.73,117.8,117.58,117.74,11839.0,108.8201,108.8848,108.6814,108.8293,11839.0
2020-11-16 12:15:00,117.77,117.91,117.75,117.8,7845.0,108.8571,108.9865,108.8386,108.8848,7845.0
2020-11-16 12:20:00,117.8,117.82,117.05,117.15,49557.0,108.8848,108.9033,108.1916,108.284,49557.0
2020-11-16 12:25:00,117.16,117.51,116.88,117.5,25224.0,108.2932,108.6167,108.0344,108.6075,25224.0
2020-11-16 12:30:00,117.46,117.51,117.28,117.29,6312.0,108.5705,108.6167,108.4042,108.4134,6312.0
2020-11-16 12:35:00,117.28,117.34,117.25,117.33,3127.0,108.4042,108.4596,108.3764,108.4504,3127.0
2020-11-16 12:40:00,117.38,117.5,117.33,117.45,6822.0,108.4966,108.6075,108.4504,108.5613,6822.0
2020-11-16 12:45:00,117.41,117.48,117.31,117.45,4222.0,108.5243,108.589,108.4319,108.5613,4222.0
2020-11-16 12:50:00,117.47,117.49,117.37,117.41,5100.0,108.5798,108.5983,108.4873,108.5243,5100.0
2020-11-16 12:55:00,117.43,117.58,117.43,117.51,7740.0,108.5428,108.6814,108.5428,108.6167,7740.0
2020-11-16 13:00:00,117.47,117.47,117.31,117.37,6067.0,108.5798,108.5798,108.4319,108.4873,6067.0
2020-11-16 13:05:00,117.37,117.39,117.27,117.29,8794.0,108.4873,108.5058,108.3949,108.4134,8794.0
2020-11-16 13:10:00,117.26,117.26,117.03,117.08,7325.0,108.3857,108.3857,108.1731,108.2193,7325.0
2020-11-16 13:15:00,117.12,117.16,117.08,117.13,2531.0,108.2563,108.2932,108.2193,108.2655,2531.0
2020-11-16 13:20:00,117.08,117.13,116.96,117.1,8047.0,108.2193,108.2655,108.1084,108.2378,8047.0
2020-11-16 13:25:00,117.06,117.08,116.76,116.76,5058.0,108.2008,108.2193,107.9235,107.9235,5058.0
2020-11-16 13:30:00,116.82,116.91,116.8,116.89,6057.0,107.979,108.0622,107.9605,108.0437,6057.0
2020-11-16 13:35:00,116.89,116.89,116.51,116.51,7898.0,108.0437,108.0437,107.6924,107.6924,7898.0
2020-11-16 13:40:00,116.48,116.54,116.2,116.25,14940.0,107.6647,107.7202,107.4059,107.4521,14940.0
2020-11-16 13:45:00,116.29,116.46,116.28,116.42,3748.0,107.4891,107.6462,107.4798,107.6092,3748.0
2020-11-16 13:50:00,116.38,116.7,116.38,116.7,5487.0,107.5723,107.868,107.5723,107.868,5487.0
2020-11-16 13:55:00,116.7,116.85,116.47,116.47,11631.0,107.868,108.0067,107.6555,107.6555,11631.0
2020-11-16 14:00:00,116.48,116.6,116.43,116.6,6271.0,107.6647,107.7756,107.6185,107.7756,6271.0
2020-11-16 14:05:00,116.6,116.89,116.56,116.85,7188.0,107.7756,108.0437,107.7386,108.0067,7188.0
2020-11-16 14:10:00,116.82,116.95,116.74,116.74,6270.0,107.979,108.0991,107.905,107.905,6270.0
2020-11-16 14:15:00,116.76,116.76,116.64,116.75,6794.0,107.9235,107.9235,107.8126,107.9143,6794.0
2020-11-16 14:20:00,116.73,116.77,116.63,116.65,4669.0,107.8958,107.9327,107.8033,107.8218,4669.0
2020-11-16 14:25:00,116.64,116.76,116.6,116.75,9271.0,107.8126,107.9235,107.7756,107.9143,9271.0
2020-11-16 14:30:00,116.8,116.96,116.7,116.96,19826.0,107.9605,108.1084,107.868,108.1084,19826.0
2020-11-16 14:35:00,116.91,116.98,116.86,116.91,5169.0,108.0622,108.1269,108.0159,108.0622,5169.0
2020-11-16 14:40:00,116.9,117.05,116.85,117.05,9330.0,108.0529,108.1916,108.0067,108.1916,9330.0
2020-11-16 14:45:00,117.01,117.06,116.85,116.87,13094.0,108.1546,108.2008,108.0067,108.0252,13094.0
2020-11-16 14:50:00,116.86,117.01,116.86,116.96,7964.0,108.0159,108.1546,108.0159,108.1084,7964.0
2020-11-16 14:55:00,116.96,117.15,116.93,117.14,26519.0,108.1084,108.284,108.0806,108.2747,26519.0
2020-11-16 15:00:00,117.11,117.12,116.89,116.97,15996.0,108.247,108.2563,108.0437,108.1176,15996.0
2020-11-16 15:05:00,116.97,117.06,116.77,117.06,12001.0,108.1176,108.2008,107.9327,108.2008,12001.0
2020-11-16 15:10:00,117.04,117.13,116.95,116.96,16179.0,108.1823,108.2655,108.0991,108.1084,16179.0
2020-11-16 15:15:00,116.98,117.14,116.93,117.12,9665.0,108.1269,108.2747,108.0806,108.2563,9665.0
2020-11-16 15:20:00,117.09,117.23,117.05,117.06,18202.0,108.2285,108.3579,108.1916,108.2008,18202.0
2020-11-16 15:25:00,117.11,117.12,116.86,117.03,16742.0,108.247,108.2563,108.0159,108.1731,16742.0
2020-11-16 15:30:00,117.03,117.13,117.0,117.08,14647.0,108.1731,108.2655,108.1453,108.2193,14647.0
2020-11-16 15:35:00,117.11,117.17,116.98,117.07,18906.0,108.247,108.3025,108.1269,108.21,18906.0
2020-11-16 15:40:00,117.09,117.22,117.06,117.21,14514.0,108.2285,108.3487,108.2008,108.3394,14514.0
2020-11-16 15:45:00,117.23,117.27,117.1,117.13,23184.0,108.3579,108.3949,108.2378,108.2655,23184.0
2020-11-16 15:50:00,117.12,117.28,117.07,117.17,33777.0,108.2563,108.4042,108.21,108.3025,33777.0
2020-11-16 15:55:00,117.18,117.58,117.07,117.57,79352.0,108.3117,108.6814,108.21,108.6722,79352.0
2020-11-17 09:30:00,116.25,116.47,115.84,115.84,32266.0,107.4521,107.6555,107.0731,107.0731,32266.0
2020-11-17 09:35:00,115.7,116.05,115.5,115.93,3784.0,106.9437,107.2672,106.7589,107.1563,3784.0
2020-11-17 09:40:00,115.92,116.06,115.5,115.5,3852.0,107.1471,107.2765,106.7589,106.7589,3852.0
2020-11-17 09:45:00,115.48,115.64,115.33,115.62,4515.0,106.7404,106.8883,106.6017,106.8698,4515.0
2020-11-17 09:50:00,115.56,115.56,114.76,114.81,9117.0,106.8143,106.8143,106.0749,106.1211,9117.0
2020-11-17 09:55:00,114.81,115.02,114.53,114.58,4111.0,106.1211,106.3152,105.8623,105.9085,4111.0
2020-11-17 10:00:00,114.56,114.85,114.45,114.61,4093.0,105.89,106.1581,105.7883,105.9362,4093.0
2020-11-17 10:05:00,114.61,114.92,114.56,114.7,8128.0,105.9362,106.2228,105.89,106.0194,8128.0
2020-11-17 10:10:00,114.73,114.99,114.73,114.97,2341.0,106.0471,106.2875,106.0471,106.269,2341.0
2020-11-17 10:15:00,114.88,115.19,114.79,115.14,2103.0,106.1858,106.4723,106.1026,106.4261,2103.0
2020-11-17 10:20:00,115.2,115.22,114.88,114.88,8358.0,106.4816,106.5001,106.1858,106.1858,8358.0
2020-11-17 10:25:00,114.91,115.02,114.68,114.75,9175.0,106.2135,106.3152,106.0009,106.0656,9175.0
2020-11-17 10:30:00,114.78,115.14,114.71,115.04,5294.0,106.0934,106.4261,106.0287,106.3337,5294.0
2020-11-17 10:35:00,115.03,115.06,114.9,114.93,5483.0,106.3244,106.3522,106.2043,106.232,5483.0
2020-11-17 10:40:00,114.93,115.19,114.92,115.18,4874.0,106.232,106.4723,106.2228,106.4631,4874.0
2020-11-17 10:45:00,115.17,115.32,115.12,115.19,5506.0,106.4538,106.5925,106.4076,106.4723,5506.0
2020-11-17 10:50:00,115.17,115.53,115.14,115.53,5326.0,106.4538,106.7866,106.4261,106.7866,5326.0
2020-11-17 10:55:00,115.47,115.71,115.47,115.66,7201.0,106.7311,106.953,106.7311,106.9068,7201.0
2020-11-17 11:00:00,115.59,115.83,115.54,115.81,9946.0,106.8421,107.0639,106.7958,107.0454,9946.0
2020-11-17 11:05:00,115.82,116.16,115.81,116.16,7968.0,107.0546,107.3689,107.0454,107.3689,7968.0
2020-11-17 11:10:00,116.1,116.35,116.07,116.18,11820.0,107.3135,107.5445,107.2857,107.3874,11820.0
2020-11-17 11:15:00,116.22,116.6,116.22,116.56,7298.0,107.4244,107.7756,107.4244,107.7386,7298.0
2020-11-17 11:20:00,116.53,116.58,116.38,116.58,7738.0,107.7109,107.7571,107.5723,107.7571,7738.0
2020-11-17 11:25:00,116.57,116.67,116.29,116.49,9731.0,107.7479,107.8403,107.4891,107.6739,9731.0
2020-11-17 11:30:00,116.49,116.7,116.39,116.48,8803.0,107.6739,107.868,107.5815,107.6647,8803.0
2020-11-17 11:35:00,116.51,116.59,116.31,116.48,5967.0,107.6924,107.7664,107.5076,107.6647,5967.0
2020-11-17 11:40:00,116.51,116.64,116.48,116.48,14820.0,107.6924,107.8126,107.6647,107.6647,14820.0
2020-11-17 11:45:00,116.51,116.68,116.45,116.63,12940.0,107.6924,107.8496,107.637,107.8033,12940.0
2020-11-17 11:50:00,116.64,116.65,116.17,116.27,13403.0,107.8126,107.8218,107.3782,107.4706,13403.0
2020-11-17 11:55:00,116.23,116.44,116.23,116.39,4497.0,107.4336,107.6277,107.4336,107.5815,4497.0
2020-11-17 12:00:00,116.44,116.49,116.38,116.38,2951.0,107.6277,107.6739,107.5723,107.5723,2951.0
2020-11-17 12:05:00,116.39,116.45,116.35,116.38,3571.0,107.5815,107.637,107.5445,107.5723,3571.0
2020-11-17 12:10:00,116.34,116.76,116.34,116.75,9996.0,107.5353,107.9235,107.5353,107.9143,9996.0
2020-11-17 12:15:00,116.74,116.81,116.73,116.76,4968.0,107.905,107.9697,107.8958,107.9235,4968.0
2020-11-17 12:20:00,116.75,116.8,116.68,116.75,4676.0,107.9143,107.9605,107.8496,107.9143,4676.0
2020-11-17 12:25:00,116.76,116.9,116.73,116.88,6979.0,107.9235,108.0529,107.8958,108.0344,6979.0
2020-11-17 12:30:00,116.9,116.9,116.65,116.65,5347.0,108.0529,108.0529,107.8218,107.8218,5347.0
2020-11-17 12:35:00,116.61,116.91,116.56,116.87,7326.0,107.7849,108.0622,107.7386,108.0252,7326.0
2020-11-17 12:40:00,116.83,116.87,116.73,116.75,2673.0,107.9882,108.0252,107.8958,107.9143,2673.0
2020-11-17 12:45:00,116.77,116.81,116.69,116.76,6631.0,107.9327,107.9697,107.8588,107.9235,6631.0
2020-11-17 12:50:00,116.76,116.84,116.73,116.76,8228.0,107.9235,107.9975,107.8958,107.9235,8228.0
2020-11-17 12:55:00,116.78,116.78,116.65,116.69,5896.0,107.942,107.942,107.8218,107.8588,5896.0
2020-11-17 13:00:00,116.69,116.74,116.66,116.71,2973.0,107.8588,107.905,107.8311,107.8773,2973.0
2020-11-17 13:05:00,116.71,116.74,116.66,116.71,7098.0,107.8773,107.905,107.8311,107.8773,7098.0
2020-11-17 13:10:00,116.69,116.7,116.3,116.3,10902.0,107.8588,107.868,107.4983,107.4983,10902.0
2020-11-17 13:15:00,116.29,116.49,116.24,116.4,9246.0,107.4891,107.6739,107.4429,107.5907,9246.0
2020-11-17 13:20:00,116.31,116.31,116.1,116.1,8332.0,107.5076,107.5076,107.3135,107.3135,8332.0
2020-11-17 13:25:00,116.11,116.17,116.08,116.09,4685.0,107.3227,107.3782,107.295,107.3042,4685.0
2020-11-17 13:30:00,116.08,116.13,115.96,116.06,12854.0,107.295,107.3412,107.184,107.2765,12854.0
2020-11-17 13:35:00,116.07,116.39,116.07,116.39,5901.0,107.2857,107.5815,107.2857,107.5815,5901.0
2020-11-17 13:40:00,116.37,116.39,116.24,116.27,4729.0,107.563,107.5815,107.4429,107.4706,4729.0
2020-11-17 13:45:00,116.22,116.33,116.19,116.3,8872.0,107.4244,107.526,107.3966,107.4983,8872.0
2020-11-17 13:50:00,116.29,116.29,116.1,116.14,6918.0,107.4891,107.4891,107.3135,107.3504,6918.0
2020-11-17 13:55:00,116.14,116.21,116.09,116.16,7514.0,107.3504,107.4151,107.3042,107.3689,7514.0
2020-11-17 14:00:00,116.12,116.38,116.11,116.36,6033.0,107.3319,107.5723,107.3227,107.5538,6033.0
2020-11-17 14:05:00,116.34,116.56,116.34,116.53,5140.0,107.5353,107.7386,107.5353,107.7109,5140.0
2020-11-17 14:10:00,116.56,116.78,116.54,116.78,6470.0,107.7386,107.942,107.7202,107.942,6470.0
2020-11-17 14:15:00,116.76,116.77,116.67,116.74,6946.0,107.9235,107.9327,107.8403,107.905,6946.0
2020-11-17 14:20:00,116.72,116.75,116.61,116.63,3176.0,107.8865,107.9143,107.7849,107.8033,3176.0
2020-11-17 14:25:00,116.67,116.78,116.63,116.63,4874.0,107.8403,107.942,107.8033,107.8033,4874.0
2020-11-17 14:30:00,116.67,116.67,116.51,116.61,12301.0,107.8403,107.8403,107.6924,107.7849,12301.0
2020-11-17 14:35:00,116.63,116.7,116.41,116.61,91835.0,107.8033,107.868,107.6,107.7849,91835.0
2020-11-17 14:40:00,116.61,116.61,116.4,116.4,8003.0,107.7849,107.7849,107.5907,107.5907,8003.0
2020-11-17 14:45:00,116.4,116.61,116.38,116.61,9568.0,107.5907,107.7849,107.5723,107.7849,9568.0
2020-11-17 14:50:00,116.63,116.63,116.42,116.48,13262.0,107.8033,107.8033,107.6092,107.6647,13262.0
2020-11-17 14:55:00,116.48,116.55,116.32,116.34,5735.0,107.6647,107.7294,107.5168,107.5353,5735.0
2020-11-17 15:00:00,116.3,116.36,116.22,116.3,8512.0,107.4983,107.5538,107.4244,107.4983,8512.0
2020-11-17 15:05:00,116.31,116.33,116.09,116.09,6744.0,107.5076,107.526,107.3042,107.3042,6744.0
2020-11-17 15:10:00,116.12,116.15,116.02,116.04,6653.0,107.3319,107.3597,107.2395,107.258,6653.0
2020-11-17 15:15:00,116.04,116.14,116.03,116.09,13901.0,107.258,107.3504,107.2488,107.3042,13901.0
2020-11-17 15:20:00,116.09,116.11,115.8,115.8,8573.0,107.3042,107.3227,107.0362,107.0362,8573.0
2020-11-17 15:25:00,115.79,115.87,115.74,115.83,7296.0,107.0269,107.1009,106.9807,107.0639,7296.0
2020-11-17 15:30:00,115.82,115.83,115.62,115.65,11742.0,107.0546,107.0639,106.8698,106.8975,11742.0
2020-11-17 15:35:00,115.62,115.99,115.61,115.86,18057.0,106.8698,107.2118,106.8605,107.0916,18057.0
2020-11-17 15:40:00,115.88,116.02,115.7,115.98,13044.0,107.1101,107.2395,106.9437,107.2025,13044.0
2020-11-17 15:45:00,116.0,116.02,115.82,115.96,24313.0,107.221,107.2395,107.0546,107.184,24313.0
2020-11-17 15:50:00,115.88,116.23,115.74,116.16,30466.0,107.1101,107.4336,106.9807,107.3689,30466.0
2020-11-17 15:55:00,116.17,116.25,116.01,116.14,51688.0,107.3782,107.4521,107.2303,107.3504,51688.0
2020-11-18 09:30:00,116.14,116.75,116.09,116.62,40764.0,107.3504,107.9143,107.3042,107.7941,40764.0
2020-11-18 09:35:00,116.62,116.76,115.81,115.86,8427.0,107.7941,107.9235,107.0454,107.0916,8427.0
2020-11-18 09:40:00,115.86,115.98,115.66,115.79,8323.0,107.0916,107.2025,106.9068,107.0269,8323.0
2020-11-18 09:45:00,115.89,116.13,115.78,116.13,14058.0,107.1193,107.3412,107.0177,107.3412,14058.0
2020-11-18 09:50:00,116.13,116.17,115.95,116.17,4239.0,107.3412,107.3782,107.1748,107.3782,4239.0
2020-11-18 09:55:00,116.19,116.51,116.18,116.47,9217.0,107.3966,107.6924,107.3874,107.6555,9217.0
2020-11-18 10:00:00,116.47,116.75,116.47,116.63,8220.0,107.6555,107.9143,107.6555,107.8033,8220.0
2020-11-18 10:05:00,116.68,117.13,116.67,117.13,6286.0,107.8496,108.2655,107.8403,108.2655,6286.0
2020-11-18 10:10:00,117.08,117.23,116.97,117.02,5013.0,108.2193,108.3579,108.1176,108.1638,5013.0
2020-11-18 10:15:00,116.98,117.18,116.91,116.91,4787.0,108.1269,108.3117,108.0622,108.0622,4787.0
2020-11-18 10:20:00,116.86,117.08,116.78,117.05,7738.0,108.0159,108.2193,107.942,108.1916,7738.0
2020-11-18 10:25:00,117.07,117.37,117.07,117.33,7235.0,108.21,108.4873,108.21,108.4504,7235.0
2020-11-18 10:30:00,117.12,117.22,116.91,116.92,17806.0,108.2563,108.3487,108.0622,108.0714,17806.0
2020-11-18 10:35:00,116.91,117.17,116.76,117.12,9948.0,108.0622,108.3025,107.9235,108.2563,9948.0
2020-11-18 10:40:00,117.13,117.25,117.13,117.22,4002.0,108.2655,108.3764,108.2655,108.3487,4002.0
2020-11-18 10:45:00,117.25,117.27,117.13,117.19,4607.0,108.3764,108.3949,108.2655,108.321,4607.0
2020-11-18 10:50:00,117.11,117.16,117.06,117.16,4407.0,108.247,108.2932,108.2008,108.2932,4407.0
2020-11-18 10:55:00,117.19,117.2,116.95,117.02,5062.0,108.321,108.3302,108.0991,108.1638,5062.0
2020-11-18 11:00:00,117.02,117.28,116.98,117.19,12173.0,108.1638,108.4042,108.1269,108.321,12173.0
2020-11-18 11:05:00,117.22,117.33,117.17,117.28,8480.0,108.3487,108.4504,108.3025,108.4042,8480.0
2020-11-18 11:10:00,117.27,117.39,117.27,117.38,5720.0,108.3949,108.5058,108.3949,108.4966,5720.0
2020-11-18 11:15:00,117.4,117.53,117.34,117.51,8712.0,108.5151,108.6352,108.4596,108.6167,8712.0
2020-11-18 11:20:00,117.53,117.55,117.47,117.48,4225.0,108.6352,108.6537,108.5798,108.589,4225.0
2020-11-18 11:25:00,117.49,117.66,117.48,117.64,5553.0,108.5983,108.7554,108.589,108.7369,5553.0
2020-11-18 11:30:00,117.67,117.72,117.56,117.69,7967.0,108.7646,108.8109,108.663,108.7831,7967.0
2020-11-18 11:35:00,117.65,117.8,117.62,117.8,4015.0,108.7461,108.8848,108.7184,108.8848,4015.0
2020-11-18 11:40:00,117.76,117.8,117.7,117.79,4454.0,108.8478,108.8848,108.7924,108.8756,4454.0
2020-11-18 11:45:00,117.79,117.94,117.74,117.75,7125.0,108.8756,109.0142,108.8293,108.8386,7125.0
2020-11-18 11:50:00,117.74,117.93,117.71,117.93,5916.0,108.8293,109.005,108.8016,109.005,5916.0
2020-11-18 11:55:00,117.92,118.05,117.92,117.97,9508.0,108.9957,109.1159,108.9957,109.0419,9508.0
2020-11-18 12:00:00,117.96,118.0,117.91,117.95,6328.0,109.0327,109.0697,108.9865,109.0234,6328.0
2020-11-18 12:05:00,117.97,117.98,117.83,117.91,6185.0,109.0419,109.0512,108.9125,108.9865,6185.0
2020-11-18 12:10:00,117.91,117.98,117.87,117.97,3829.0,108.9865,109.0512,108.9495,109.0419,3829.0
2020-11-18 12:15:00,117.95,117.96,117.65,117.65,3421.0,109.0234,109.0327,108.7461,108.7461,3421.0
2020-11-18 12:20:00,117.66,117.82,117.65,117.79,17622.0,108.7554,108.9033,108.7461,108.8756,17622.0
2020-11-18 12:25:00,117.76,117.78,117.66,117.72,5236.0,108.8478,108.8663,108.7554,108.8109,5236.0
2020-11-18 12:30:00,117.72,117.76,117.59,117.59,4290.0,108.8109,108.8478,108.6907,108.6907,4290.0
2020-11-18 12:35:00,117.61,117.74,117.57,117.68,4747.0,108.7092,108.8293,108.6722,108.7739,4747.0
2020-11-18 12:40:00,117.69,117.86,117.69,117.83,6034.0,108.7831,108.9403,108.7831,108.9125,6034.0
2020-11-18 12:45:00,117.88,117.93,117.84,117.92,7844.0,108.9587,109.005,108.9218,108.9957,7844.0
2020-11-18 12:50:00,117.9,117.97,117.82,117.94,6675.0,108.9772,109.0419,108.9033,109.0142,6675.0
2020-11-18 12:55:00,117.94,117.94,117.64,117.64,5390.0,109.0142,109.0142,108.7369,108.7369,5390.0
2020-11-18 13:00:00,117.65,117.65,117.54,117.61,13596.0,108.7461,108.7461,108.6445,108.7092,13596.0
2020-11-18 13:05:00,117.56,117.74,117.56,117.74,6107.0,108.663,108.8293,108.663,108.8293,6107.0
2020-11-18 13:10:00,117.71,117.82,117.68,117.78,4855.0,108.8016,108.9033,108.7739,108.8663,4855.0
2020-11-18 13:15:00,117.78,117.86,117.69,117.76,5279.0,108.8663,108.9403,108.7831,108.8478,5279.0
2020-11-18 13:20:00,117.75,117.76,117.65,117.72,4374.0,108.8386,108.8478,108.7461,108.8109,4374.0
2020-11-18 13:25:00,117.71,117.71,117.55,117.58,2115.0,108.8016,108.8016,108.6537,108.6814,2115.0
2020-11-18 13:30:00,117.57,117.6,117.47,117.51,3033.0,108.6722,108.6999,108.5798,108.6167,3033.0
2020-11-18 13:35:00,117.51,117.78,117.51,117.76,6321.0,108.6167,108.8663,108.6167,108.8478,6321.0
2020-11-18 13:40:00,117.75,117.83,117.67,117.83,7398.0,108.8386,108.9125,108.7646,108.9125,7398.0
2020-11-18 13:45:00,117.85,117.86,117.6,117.6,3130.0,108.931,108.9403,108.6999,108.6999,3130.0
2020-11-18 13:50:00,117.6,117.7,117.51,117.7,5397.0,108.6999,108.7924,108.6167,108.7924,5397.0
2020-11-18 13:55:00,117.69,117.75,117.57,117.75,5787.0,108.7831,108.8386,108.6722,108.8386,5787.0
2020-11-18 14:00:00,117.74,117.92,117.74,117.89,5727.0,108.8293,108.9957,108.8293,108.968,5727.0
2020-11-18 14:05:00,117.85,118.01,117.85,117.97,6589.0,108.931,109.0789,108.931,109.0419,6589.0
2020-11-18 14:10:00,117.95,118.01,117.85,117.85,8576.0,109.0234,109.0789,108.931,108.931,8576.0
2020-11-18 14:15:00,117.87,117.89,117.74,117.75,8043.0,108.9495,108.968,108.8293,108.8386,8043.0
2020-11-18 14:20:00,117.73,117.81,117.52,117.52,6319.0,108.8201,108.894,108.626,108.626,6319.0
2020-11-18 14:25:00,117.55,117.56,117.31,117.55,10188.0,108.6537,108.663,108.4319,108.6537,10188.0
2020-11-18 14:30:00,117.53,117.68,117.38,117.66,15685.0,108.6352,108.7739,108.4966,108.7554,15685.0
2020-11-18 14:35:00,117.62,117.68,117.55,117.65,6101.0,108.7184,108.7739,108.6537,108.7461,6101.0
2020-11-18 14:40:00,117.68,117.83,117.67,117.81,18688.0,108.7739,108.9125,108.7646,108.894,18688.0
2020-11-18 14:45:00,117.83,117.87,117.8,117.82,7667.0,108.9125,108.9495,108.8848,108.9033,7667.0
2020-11-18 14:50:00,117.83,117.96,117.83,117.92,7903.0,108.9125,109.0327,108.9125,108.9957,7903.0
2020-11-18 14:55:00,117.93,117.99,117.72,117.81,10479.0,109.005,109.0604,108.8109,108.894,10479.0
2020-11-18 15:00:00,117.8,117.83,117.42,117.45,8597.0,108.8848,108.9125,108.5336,108.5613,8597.0
2020-11-18 15:05:00,117.48,117.76,117.47,117.71,8218.0,108.589,108.8478,108.5798,108.8016,8218.0
2020-11-18 15:10:00,117.77,117.96,117.74,117.93,10439.0,108.8571,109.0327,108.8293,109.005,10439.0
2020-11-18 15:15:00,117.95,117.95,117.68,117.68,28179.0,109.0234,109.0234,108.7739,108.7739,28179.0
2020-11-18 15:20:00,117.67,117.75,117.61,117.68,9888.0,108.7646,108.8386,108.7092,108.7739,9888.0
2020-11-18 15:25:00,117.66,117.73,117.57,117.57,10797.0,108.7554,108.8201,108.6722,108.6722,10797.0
2020-11-18 15:30:00,117.55,117.61,117.36,117.54,21226.0,108.6537,108.7092,108.4781,108.6445,21226.0
2020-11-18 15:35:00,117.51,117.51,117.02,117.09,13890.0,108.6167,108.6167,108.1638,108.2285,13890.0
2020-11-18 15:40:00,117.08,117.13,116.98,117.03,16785.0,108.2193,108.2655,108.1269,108.1731,16785.0
2020-11-18 15:45:00,117.03,117.38,117.02,117.22,24431.0,108.1731,108.4966,108.1638,108.3487,24431.0
2020-11-18 15:50:00,117.23,117.37,116.94,117.01,38602.0,108.3579,108.4873,108.0899,108.1546,38602.0
2020-11-18 15:55:00,117.02,117.15,116.73,116.73,67684.0,108.1638,108.284,107.8958,107.8958,67684.0
2020-11-19 09:30:00,117.58,118.93,114.91,116.03,110399.0,108.6814,109.9293,106.2135,107.2488,110399.0
2020-11-19 09:35:00,116.01,116.2,115.58,115.79,29192.0,107.2303,107.4059,106.8328,107.0269,29192.0
2020-11-19 09:40:00,116.03,116.49,115.88,116.02,24273.0,107.2488,107.6739,107.1101,107.2395,24273.0
2020-11-19 09:45:00,116.03,117.26,116.03,116.89,34065.0,107.2488,108.3857,107.2488,108.0437,34065.0
2020-11-19 09:50:00,116.9,117.31,116.63,117.21,31060.0,108.0529,108.4319,107.8033,108.3394,31060.0
2020-11-19 09:55:00,117.21,117.49,117.02,117.13,50872.0,108.3394,108.5983,108.1638,108.2655,50872.0
2020-11-19 10:00:00,117.17,117.44,117.12,117.44,26318.0,108.3025,108.552,108.2563,108.552,26318.0
2020-11-19 10:05:00,117.33,117.38,116.94,117.15,35425.0,108.4504,108.4966,108.0899,108.284,35425.0
2020-11-19 10:10:00,117.16,117.81,117.16,117.81,25679.0,108.2932,108.894,108.2932,108.894,25679.0
2020-11-19 10:15:00,117.75,118.02,117.73,117.86,38181.0,108.8386,109.0881,108.8201,108.9403,38181.0
2020-11-19 10:20:00,117.81,118.34,117.6,117.61,52163.0,108.894,109.3839,108.6999,108.7092,52163.0
2020-11-19 10:25:00,117.58,117.61,117.27,117.41,30610.0,108.6814,108.7092,108.3949,108.5243,30610.0
2020-11-19 10:30:00,117.34,117.61,117.33,117.59,25568.0,108.4596,108.7092,108.4504,108.6907,25568.0
2020-11-19 10:35:00,117.59,117.85,117.51,117.72,15096.0,108.6907,108.931,108.6167,108.8109,15096.0
2020-11-19 10:40:00,117.71,117.85,117.58,117.8,23992.0,108.8016,108.931,108.6814,108.8848,23992.0
2020-11-19 10:45:00,117.8,118.24,117.79,118.16,22892.0,108.8848,109.2915,108.8756,109.2176,22892.0
2020-11-19 10:50:00,118.16,118.21,117.91,118.1,29733.0,109.2176,109.2638,108.9865,109.1621,29733.0
2020-11-19 10:55:00,118.08,118.29,117.65,117.84,16198.0,109.1436,109.3377,108.7461,108.9218,16198.0
2020-11-19 11:00:00,117.94,117.94,117.5,117.64,17299.0,109.0142,109.0142,108.6075,108.7369,17299.0
2020-11-19 11:05:00,117.63,117.74,117.47,117.48,10878.0,108.7277,108.8293,108.5798,108.589,10878.0
2020-11-19 11:10:00,117.48,117.56,117.32,117.38,9960.0,108.589,108.663,108.4411,108.4966,9960.0
2020-11-19 11:15:00,117.4,117.53,117.37,117.47,8171.0,108.5151,108.6352,108.4873,108.5798,8171.0
2020-11-19 11:20:00,117.47,117.8,117.46,117.75,13890.0,108.5798,108.8848,108.5705,108.8386,13890.0
2020-11-19 11:25:00,117.75,117.75,117.25,117.26,18653.0,108.8386,108.8386,108.3764,108.3857,18653.0
2020-11-19 11:30:00,117.3,117.3,116.88,116.93,11676.0,108.4226,108.4226,108.0344,108.0806,11676.0
2020-11-19 11:35:00,116.89,116.89,116.47,116.83,26299.0,108.0437,108.0437,107.6555,107.9882,26299.0
2020-11-19 11:40:00,116.81,116.9,116.72,116.89,24436.0,107.9697,108.0529,107.8865,108.0437,24436.0
2020-11-19 11:45:00,116.87,117.0,116.78,116.97,32682.0,108.0252,108.1453,107.942,108.1176,32682.0
2020-11-19 11:50:00,116.97,117.2,116.9,117.2,14269.0,108.1176,108.3302,108.0529,108.3302,14269.0
2020-11-19 11:55:00,117.25,117.42,117.08,117.14,25354.0,108.3764,108.5336,108.2193,108.2747,25354.0
2020-11-19 12:00:00,117.16,117.16,117.0,117.08,12138.0,108.2932,108.2932,108.1453,108.2193,12138.0
2020-11-19 12:05:00,117.09,117.14,116.99,117.08,9128.0,108.2285,108.2747,108.1361,108.2193,9128.0
2020-11-19 12:10:00,117.03,117.42,117.03,117.28,13214.0,108.1731,108.5336,108.1731,108.4042,13214.0
2020-11-19 12:15:00,117.26,117.27,116.94,117.02,9931.0,108.3857,108.3949,108.0899,108.1638,9931.0
2020-11-19 12:20:00,117.05,117.19,116.9,117.06,11767.0,108.1916,108.321,108.0529,108.2008,11767.0
2020-11-19 12:25:00,117.02,117.13,116.97,117.13,5193.0,108.1638,108.2655,108.1176,108.2655,5193.0
2020-11-19 12:30:00,117.11,117.21,117.07,117.12,7023.0,108.247,108.3394,108.21,108.2563,7023.0
2020-11-19 12:35:00,117.16,117.16,117.0,117.06,11681.0,108.2932,108.2932,108.1453,108.2008,11681.0
2020-11-19 12:40:00,117.05,117.05,116.7,116.74,9995.0,108.1916,108.1916,107.868,107.905,9995.0
2020-11-19 12:45:00,116.76,117.08,116.75,116.98,41768.0,107.9235,108.2193,107.9143,108.1269,41768.0
2020-11-19 12:50:00,116.98,117.0,116.84,116.89,5612.0,108.1269,108.1453,107.9975,108.0437,5612.0
2020-11-19 12:55:00,116.89,117.43,116.84,117.29,14787.0,108.0437,108.5428,107.9975,108.4134,14787.0
2020-11-19 13:00:00,117.26,117.59,117.25,117.5,13610.0,108.3857,108.6907,108.3764,108.6075,13610.0
2020-11-19 13:05:00,117.49,117.49,117.17,117.33,12957.0,108.5983,108.5983,108.3025,108.4504,12957.0
2020-11-19 13:10:00,117.33,117.42,117.28,117.35,6435.0,108.4504,108.5336,108.4042,108.4689,6435.0
2020-11-19 13:15:00,117.37,117.37,117.23,117.23,5439.0,108.4873,108.4873,108.3579,108.3579,5439.0
2020-11-19 13:20:00,117.27,117.42,117.16,117.4,8712.0,108.3949,108.5336,108.2932,108.5151,8712.0
2020-11-19 13:25:00,117.42,117.51,117.31,117.34,9332.0,108.5336,108.6167,108.4319,108.4596,9332.0
2020-11-19 13:30:00,117.33,117.34,117.12,117.22,8450.0,108.4504,108.4596,108.2563,108.3487,8450.0
2020-11-19 13:35:00,117.23,117.28,117.19,117.28,6250.0,108.3579,108.4042,108.321,108.4042,6250.0
2020-11-19 13:40:00,117.25,117.3,117.22,117.3,6517.0,108.3764,108.4226,108.3487,108.4226,6517.0
2020-11-19 13:45:00,117.28,117.4,117.28,117.39,10863.0,108.4042,108.5151,108.4042,108.5058,10863.0
2020-11-19 13:50:00,117.39,117.44,117.33,117.41,7525.0,108.5058,108.552,108.4504,108.5243,7525.0
2020-11-19 13:55:00,117.44,117.44,117.29,117.29,6410.0,108.552,108.552,108.4134,108.4134,6410.0
2020-11-19 14:00:00,117.34,117.57,117.29,117.54,38576.0,108.4596,108.6722,108.4134,108.6445,38576.0
2020-11-19 14:05:00,117.58,117.7,117.57,117.62,21780.0,108.6814,108.7924,108.6722,108.7184,21780.0
2020-11-19 14:10:00,117.59,117.68,117.5,117.51,13447.0,108.6907,108.7739,108.6075,108.6167,13447.0
2020-11-19 14:15:00,117.49,117.53,117.42,117.48,14601.0,108.5983,108.6352,108.5336,108.589,14601.0
2020-11-19 14:20:00,117.52,117.54,117.47,117.54,10905.0,108.626,108.6445,108.5798,108.6445,10905.0
2020-11-19 14:25:00,117.51,117.64,117.51,117.58,7783.0,108.6167,108.7369,108.6167,108.6814,7783.0
2020-11-19 14:30:00,117.58,117.75,117.58,117.74,13777.0,108.6814,108.8386,108.6814,108.8293,13777.0
2020-11-19 14:35:00,117.73,118.02,117.73,118.01,9983.0,108.8201,109.0881,108.8201,109.0789,9983.0
2020-11-19 14:40:00,118.04,118.3,118.01,118.24,11922.0,109.1066,109.347,109.0789,109.2915,11922.0
2020-11-19 14:45:00,118.22,118.28,118.12,118.25,10262.0,109.273,109.3285,109.1806,109.3007,10262.0
2020-11-19 14:50:00,118.29,118.38,118.22,118.25,24152.0,109.3377,109.4209,109.273,109.3007,24152.0
2020-11-19 14:55:00,118.26,118.37,118.0,118.03,25713.0,109.31,109.4117,109.0697,109.0974,25713.0
2020-11-19 15:00:00,118.06,118.07,117.96,117.98,9406.0,109.1251,109.1344,109.0327,109.0512,9406.0
2020-11-19 15:05:00,117.99,118.0,117.86,117.96,9648.0,109.0604,109.0697,108.9403,109.0327,9648.0
2020-11-19 15:10:00,117.97,118.32,117.97,118.28,12582.0,109.0419,109.3654,109.0419,109.3285,12582.0
2020-11-19 15:15:00,118.3,118.38,118.11,118.11,14270.0,109.347,109.4209,109.1713,109.1713,14270.0
2020-11-19 15:20:00,118.14,118.2,118.04,118.08,7604.0,109.1991,109.2545,109.1066,109.1436,7604.0
2020-11-19 15:25:00,118.03,118.05,117.84,117.93,9859.0,109.0974,109.1159,108.9218,109.005,9859.0
2020-11-19 15:30:00,117.97,118.1,117.88,118.1,11225.0,109.0419,109.1621,108.9587,109.1621,11225.0
2020-11-19 15:35:00,118.08,118.23,118.01,118.16,16430.0,109.1436,109.2823,109.0789,109.2176,16430.0
2020-11-19 15:40:00,118.14,118.23,118.11,118.15,24922.0,109.1991,109.2823,109.1713,109.2083,24922.0
2020-11-19 15:45:00,118.17,118.2,117.97,117.98,21579.0,109.2268,109.2545,109.0419,109.0512,21579.0
2020-11-19 15:50:00,117.99,118.2,117.99,118.12,37453.0,109.0604,109.2545,109.0604,109.1806,37453.0
2020-11-19 15:55:00,118.16,118.24,118.02,118.13,73028.0,109.2176,109.2915,109.0881,109.1898,73028.0
2020-11-20 09:30:00,118.23,118.44,117.67,118.25,96602.0,109.2823,109.4764,108.7646,109.3007,96602.0
2020-11-20 09:35:00,118.12,118.58,117.93,118.44,8484.0,109.1806,109.6058,109.005,109.4764,8484.0
2020-11-20 09:40:00,118.41,118.73,118.28,118.63,7873.0,109.4486,109.7444,109.3285,109.652,7873.0
2020-11-20 09:45:00,118.66,118.71,118.33,118.59,14262.0,109.6797,109.7259,109.3747,109.615,14262.0
2020-11-20 09:50:00,118.5,118.51,118.15,118.28,27342.0,109.5318,109.5411,109.2083,109.3285,27342.0
2020-11-20 09:55:00,118.3,118.37,118.03,118.37,49261.0,109.347,109.4117,109.0974,109.4117,49261.0
2020-11-20 10:00:00,118.38,118.6,118.2,118.37,14629.0,109.4209,109.6243,109.2545,109.4117,14629.0
2020-11-20 10:05:00,118.4,118.45,118.07,118.41,21185.0,109.4394,109.4856,109.1344,109.4486,21185.0
2020-11-20 10:10:00,118.42,118.42,117.93,117.97,7675.0,109.4579,109.4579,109.005,109.0419,7675.0
2020-11-20 10:15:00,118.0,118.06,117.78,117.83,8965.0,109.0697,109.1251,108.8663,108.9125,8965.0
2020-11-20 10:20:00,117.82,118.13,117.75,118.13,11476.0,108.9033,109.1898,108.8386,109.1898,11476.0
2020-11-20 10:25:00,118.1,118.14,117.82,117.96,16380.0,109.1621,109.1991,108.9033,109.0327,16380.0
2020-11-20 10:30:00,117.95,118.01,117.63,117.74,11580.0,109.0234,109.0789,108.7277,108.8293,11580.0
2020-11-20 10:35:00,117.75,118.15,117.74,118.05,32117.0,108.8386,109.2083,108.8293,109.1159,32117.0
2020-11-20 10:40:00,118.05,118.06,117.85,117.91,21668.0,109.1159,109.1251,108.931,108.9865,21668.0
2020-11-20 10:45:00,117.89,117.92,117.74,117.81,17481.0,108.968,108.9957,108.8293,108.894,17481.0
2020-11-20 10:50:00,117.81,118.06,117.8,117.93,14638.0,108.894,109.1251,108.8848,109.005,14638.0
2020-11-20 10:55:00,117.9,117.96,117.72,117.93,7722.0,108.9772,109.0327,108.8109,109.005,7722.0
2020-11-20 11:00:00,117.95,118.02,117.84,117.97,13044.0,109.0234,109.0881,108.9218,109.0419,13044.0
2020-11-20 11:05:00,117.93,118.04,117.81,117.95,18035.0,109.005,109.1066,108.894,109.0234,18035.0
2020-11-20 11:10:00,117.9,118.09,117.89,118.09,18025.0,108.9772,109.1528,108.968,109.1528,18025.0
2020-11-20 11:15:00,118.08,118.23,118.01,118.01,18164.0,109.1436,109.2823,109.0789,109.0789,18164.0
2020-11-20 11:20:00,118.01,118.3,117.99,118.3,8927.0,109.0789,109.347,109.0604,109.347,8927.0
2020-11-20 11:25:00,118.29,118.42,118.24,118.35,13959.0,109.3377,109.4579,109.2915,109.3932,13959.0
2020-11-20 11:30:00,118.38,118.47,118.35,118.42,11743.0,109.4209,109.5041,109.3932,109.4579,11743.0
2020-11-20 11:35:00,118.39,118.55,118.39,118.4,15169.0,109.4301,109.578,109.4301,109.4394,15169.0
2020-11-20 11:40:00,118.38,118.5,118.34,118.42,15641.0,109.4209,109.5318,109.3839,109.4579,15641.0
2020-11-20 11:45:00,118.42,118.45,117.95,118.04,13274.0,109.4579,109.4856,109.0234,109.1066,13274.0
2020-11-20 11:50:00,118.05,118.3,118.05,118.2,8743.0,109.1159,109.347,109.1159,109.2545,8743.0
2020-11-20 11:55:00,118.24,118.29,118.13,118.15,11545.0,109.2915,109.3377,109.1898,109.2083,11545.0
2020-11-20 12:00:00,118.12,118.16,117.96,118.12,22601.0,109.1806,109.2176,109.0327,109.1806,22601.0
2020-11-20 12:05:00,118.09,118.22,118.09,118.22,5860.0,109.1528,109.273,109.1528,109.273,5860.0
2020-11-20 12:10:00,118.19,118.27,118.03,118.08,13671.0,109.2453,109.3192,109.0974,109.1436,13671.0
2020-11-20 12:15:00,118.09,118.09,117.94,117.98,49806.0,109.1528,109.1528,109.0142,109.0512,49806.0
2020-11-20 12:20:00,117.96,118.09,117.96,117.99,13340.0,109.0327,109.1528,109.0327,109.0604,13340.0
2020-11-20 12:25:00,117.98,118.03,117.78,117.82,27328.0,109.0512,109.0974,108.8663,108.9033,27328.0
2020-11-20 12:30:00,117.84,117.84,117.58,117.82,18074.0,108.9218,108.9218,108.6814,108.9033,18074.0
2020-11-20 12:35:00,117.79,117.91,117.69,117.8,17346.0,108.8756,108.9865,108.7831,108.8848,17346.0
2020-11-20 12:40:00,117.8,117.91,117.52,117.61,32374.0,108.8848,108.9865,108.626,108.7092,32374.0
2020-11-20 12:45:00,117.6,117.62,117.42,117.58,15750.0,108.6999,108.7184,108.5336,108.6814,15750.0
2020-11-20 12:50:00,117.58,117.59,117.48,117.55,7753.0,108.6814,108.6907,108.589,108.6537,7753.0
2020-11-20 12:55:00,117.58,117.8,117.43,117.73,25306.0,108.6814,108.8848,108.5428,108.8201,25306.0
2020-11-20 13:00:00,117.73,117.83,117.72,117.8,14401.0,108.8201,108.9125,108.8109,108.8848,14401.0
2020-11-20 13:05:00,117.8,117.8,117.61,117.68,12604.0,108.8848,108.8848,108.7092,108.7739,12604.0
2020-11-20 13:10:00,117.68,117.8,117.65,117.8,11406.0,108.7739,108.8848,108.7461,108.8848,11406.0
2020-11-20 13:15:00,117.8,117.81,117.7,117.75,12044.0,108.8848,108.894,108.7924,108.8386,12044.0
2020-11-20 13:20:00,117.76,117.87,117.72,117.84,11631.0,108.8478,108.9495,108.8109,108.9218,11631.0
2020-11-20 13:25:00,117.82,117.87,117.78,117.82,12307.0,108.9033,108.9495,108.8663,108.9033,12307.0
2020-11-20 13:30:00,117.78,117.85,117.59,117.85,16006.0,108.8663,108.931,108.6907,108.931,16006.0
2020-11-20 13:35:00,117.85,117.94,117.77,117.81,11523.0,108.931,109.0142,108.8571,108.894,11523.0
2020-11-20 13:40:00,117.84,117.84,117.58,117.58,5977.0,108.9218,108.9218,108.6814,108.6814,5977.0
2020-11-20 13:45:00,117.56,117.6,117.42,117.59,8311.0,108.663,108.6999,108.5336,108.6907,8311.0
2020-11-20 13:50:00,117.61,117.61,117.41,117.44,3622.0,108.7092,108.7092,108.5243,108.552,3622.0
2020-11-20 13:55:00,117.44,117.48,117.38,117.41,7493.0,108.552,108.589,108.4966,108.5243,7493.0
2020-11-20 14:00:00,117.44,117.55,117.38,117.47,8780.0,108.552,108.6537,108.4966,108.5798,8780.0
2020-11-20 14:05:00,117.5,117.57,117.43,117.5,8064.0,108.6075,108.6722,108.5428,108.6075,8064.0
2020-11-20 14:10:00,117.49,117.55,117.44,117.45,7017.0,108.5983,108.6537,108.552,108.5613,7017.0
2020-11-20 14:15:00,117.46,117.47,117.25,117.3,8315.0,108.5705,108.5798,108.3764,108.4226,8315.0
2020-11-20 14:20:00,117.28,117.43,117.28,117.31,8201.0,108.4042,108.5428,108.4042,108.4319,8201.0
2020-11-20 14:25:00,117.34,117.36,117.26,117.26,33174.0,108.4596,108.4781,108.3857,108.3857,33174.0
2020-11-20 14:30:00,117.23,117.31,117.19,117.25,9745.0,108.3579,108.4319,108.321,108.3764,9745.0
2020-11-20 14:35:00,117.28,117.43,117.12,117.14,8667.0,108.4042,108.5428,108.2563,108.2747,8667.0
2020-11-20 14:40:00,117.12,117.18,117.01,117.18,11597.0,108.2563,108.3117,108.1546,108.3117,11597.0
2020-11-20 14:45:00,117.18,117.27,117.17,117.26,12600.0,108.3117,108.3949,108.3025,108.3857,12600.0
2020-11-20 14:50:00,117.25,117.33,117.22,117.3,22823.0,108.3764,108.4504,108.3487,108.4226,22823.0
2020-11-20 14:55:00,117.3,117.36,117.24,117.28,40331.0,108.4226,108.4781,108.3672,108.4042,40331.0
2020-11-20 15:00:00,117.28,117.47,117.27,117.43,18381.0,108.4042,108.5798,108.3949,108.5428,18381.0
2020-11-20 15:05:00,117.43,117.55,117.3,117.32,17223.0,108.5428,108.6537,108.4226,108.4411,17223.0
2020-11-20 15:10:00,117.32,117.45,117.18,117.23,9319.0,108.4411,108.5613,108.3117,108.3579,9319.0
2020-11-20 15:15:00,117.24,117.34,117.17,117.34,16955.0,108.3672,108.4596,108.3025,108.4596,16955.0
2020-11-20 15:20:00,117.3,117.44,117.28,117.3,14675.0,108.4226,108.552,108.4042,108.4226,14675.0
2020-11-20 15:25:00,117.3,117.48,117.29,117.48,17246.0,108.4226,108.589,108.4134,108.589,17246.0
2020-11-20 15:30:00,117.43,117.49,117.33,117.48,20713.0,108.5428,108.5983,108.4504,108.589,20713.0
2020-11-20 15:35:00,117.48,117.81,117.46,117.69,20226.0,108.589,108.894,108.5705,108.7831,20226.0
2020-11-20 15:40:00,117.67,117.72,117.56,117.7,22929.0,108.7646,108.8109,108.663,108.7924,22929.0
2020-11-20 15:45:00,117.68,117.9,117.68,117.72,25958.0,108.7739,108.9772,108.7739,108.8109,25958.0
2020-11-20 15:50:00,117.72,117.72,117.48,117.48,57942.0,108.8109,108.8109,108.589,108.589,57942.0
2020-11-20 15:55:00,117.47,117.68,117.4,117.4,111210.0,108.5798,108.7739,108.5151,108.5151,111210.0
2020-11-23 09:30:00,118.3,119.12,118.06,119.02,43301.0,109.347,110.1049,109.1251,110.0125,43301.0
2020-11-23 09:35:00,119.02,119.47,118.93,119.41,13133.0,110.0125,110.4284,109.9293,110.373,13133.0
2020-11-23 09:40:00,119.27,119.47,119.1,119.16,11520.0,110.2435,110.4284,110.0864,110.1419,11520.0
2020-11-23 09:45:00,119.21,119.5,119.18,119.46,16435.0,110.1881,110.4561,110.1604,110.4192,16435.0
2020-11-23 09:50:00,119.46,119.69,119.42,119.42,13852.0,110.4192,110.6318,110.3822,110.3822,13852.0
2020-11-23 09:55:00,119.5,119.77,119.33,119.43,44492.0,110.4561,110.7057,110.299,110.3914,44492.0
2020-11-23 10:00:00,119.48,119.76,119.35,119.71,7986.0,110.4377,110.6965,110.3175,110.6502,7986.0
2020-11-23 10:05:00,119.76,119.86,119.38,119.45,24651.0,110.6965,110.7889,110.3452,110.4099,24651.0
2020-11-23 10:10:00,119.4,119.5,119.23,119.47,12191.0,110.3637,110.4561,110.2066,110.4284,12191.0
2020-11-23 10:15:00,119.45,119.5,119.33,119.38,11084.0,110.4099,110.4561,110.299,110.3452,11084.0
2020-11-23 10:20:00,119.42,119.49,119.19,119.2,16988.0,110.3822,110.4469,110.1696,110.1788,16988.0
2020-11-23 10:25:00,119.15,119.15,118.61,118.67,11707.0,110.1326,110.1326,109.6335,109.689,11707.0
2020-11-23 10:30:00,118.67,118.74,118.3,118.3,17101.0,109.689,109.7537,109.347,109.347,17101.0
2020-11-23 10:35:00,118.37,118.62,118.3,118.59,14592.0,109.4117,109.6427,109.347,109.615,14592.0
2020-11-23 10:40:00,118.62,118.64,118.42,118.48,10310.0,109.6427,109.6612,109.4579,109.5133,10310.0
2020-11-23 10:45:00,118.46,119.06,118.43,119.06,13593.0,109.4948,110.0494,109.4671,110.0494,13593.0
2020-11-23 10:50:00,119.03,119.06,118.92,119.06,15587.0,110.0217,110.0494,109.92,110.0494,15587.0
2020-11-23 10:55:00,119.06,119.06,118.79,118.82,7445.0,110.0494,110.0494,109.7999,109.8276,7445.0
2020-11-23 11:00:00,118.81,119.0,118.77,118.89,68340.0,109.8184,109.994,109.7814,109.8923,68340.0
2020-11-23 11:05:00,118.96,119.09,118.88,118.98,10830.0,109.957,110.0772,109.8831,109.9755,10830.0
2020-11-23 11:10:00,118.96,118.96,118.35,118.36,9378.0,109.957,109.957,109.3932,109.4024,9378.0
2020-11-23 11:15:00,118.4,118.69,118.39,118.69,17414.0,109.4394,109.7074,109.4301,109.7074,17414.0
2020-11-23 11:20:00,118.69,119.01,118.57,118.86,48572.0,109.7074,110.0032,109.5965,109.8646,48572.0
2020-11-23 11:25:00,118.86,119.03,118.83,119.0,35320.0,109.8646,110.0217,109.8368,109.994,35320.0
2020-11-23 11:30:00,118.97,119.03,118.55,118.69,31666.0,109.9663,110.0217,109.578,109.7074,31666.0
2020-11-23 11:35:00,118.67,118.99,118.67,118.91,10403.0,109.689,109.9847,109.689,109.9108,10403.0
2020-11-23 11:40:00,118.94,119.0,118.84,118.84,6858.0,109.9385,109.994,109.8461,109.8461,6858.0
2020-11-23 11:45:00,118.8,119.0,118.71,118.88,18492.0,109.8091,109.994,109.7259,109.8831,18492.0
2020-11-23 11:50:00,118.89,119.05,118.88,118.97,17649.0,109.8923,110.0402,109.8831,109.9663,17649.0
2020-11-23 11:55:00,119.0,119.07,118.82,118.91,9330.0,109.994,110.0587,109.8276,109.9108,9330.0
2020-11-23 12:00:00,118.91,119.1,118.79,119.02,34979.0,109.9108,110.0864,109.7999,110.0125,34979.0
2020-11-23 12:05:00,119.02,119.04,118.89,118.9,7830.0,110.0125,110.031,109.8923,109.9015,7830.0
2020-11-23 12:10:00,118.9,119.03,118.85,119.0,16831.0,109.9015,110.0217,109.8553,109.994,16831.0
2020-11-23 12:15:00,118.98,119.04,118.92,118.96,19397.0,109.9755,110.031,109.92,109.957,19397.0
2020-11-23 12:20:00,118.98,119.2,118.87,119.16,14181.0,109.9755,110.1788,109.8738,110.1419,14181.0
2020-11-23 12:25:00,119.18,119.19,118.89,118.89,13416.0,110.1604,110.1696,109.8923,109.8923,13416.0
2020-11-23 12:30:00,118.89,119.09,118.86,119.01,12968.0,109.8923,110.0772,109.8646,110.0032,12968.0
2020-11-23 12:35:00,119.02,119.04,118.91,119.01,8176.0,110.0125,110.031,109.9108,110.0032,8176.0
2020-11-23 12:40:00,119.02,119.02,118.94,118.96,10960.0,110.0125,110.0125,109.9385,109.957,10960.0
2020-11-23 12:45:00,118.96,119.13,118.93,119.08,14643.0,109.957,110.1141,109.9293,110.0679,14643.0
2020-11-23 12:50:00,119.09,119.29,119.07,119.26,10663.0,110.0772,110.262,110.0587,110.2343,10663.0
2020-11-23 12:55:00,119.2,119.21,119.1,119.17,18582.0,110.1788,110.1881,110.0864,110.1511,18582.0
2020-11-23 13:00:00,119.18,119.33,119.12,119.3,14184.0,110.1604,110.299,110.1049,110.2713,14184.0
2020-11-23 13:05:00,119.34,119.39,119.25,119.25,10708.0,110.3082,110.3545,110.2251,110.2251,10708.0
2020-11-23 13:10:00,119.22,119.26,119.17,119.2,6751.0,110.1973,110.2343,110.1511,110.1788,6751.0
2020-11-23 13:15:00,119.2,119.35,119.2,119.21,15263.0,110.1788,110.3175,110.1788,110.1881,15263.0
2020-11-23 13:20:00,119.17,119.21,119.03,119.21,9699.0,110.1511,110.1881,110.0217,110.1881,9699.0
2020-11-23 13:25:00,119.17,119.28,119.04,119.1,10190.0,110.1511,110.2528,110.031,110.0864,10190.0
2020-11-23 13:30:00,119.09,119.14,119.03,119.1,11668.0,110.0772,110.1234,110.0217,110.0864,11668.0
2020-11-23 13:35:00,119.1,119.3,119.07,119.22,35587.0,110.0864,110.2713,110.0587,110.1973,35587.0
2020-11-23 13:40:00,119.2,119.23,119.05,119.12,7585.0,110.1788,110.2066,110.0402,110.1049,7585.0
2020-11-23 13:45:00,119.11,119.35,119.1,119.22,11568.0,110.0957,110.3175,110.0864,110.1973,11568.0
2020-11-23 13:50:00,119.23,119.37,119.2,119.29,18553.0,110.2066,110.336,110.1788,110.262,18553.0
2020-11-23 13:55:00,119.3,119.43,119.26,119.38,11484.0,110.2713,110.3914,110.2343,110.3452,11484.0
2020-11-23 14:00:00,119.38,119.53,119.34,119.48,8136.0,110.3452,110.4839,110.3082,110.4377,8136.0
2020-11-23 14:05:00,119.45,119.51,119.24,119.27,18579.0,110.4099,110.4654,110.2158,110.2435,18579.0
2020-11-23 14:10:00,119.27,119.32,119.15,119.17,15839.0,110.2435,110.2898,110.1326,110.1511,15839.0
2020-11-23 14:15:00,119.21,119.3,119.18,119.24,9586.0,110.1881,110.2713,110.1604,110.2158,9586.0
2020-11-23 14:20:00,119.28,119.44,119.28,119.38,10191.0,110.2528,110.4007,110.2528,110.3452,10191.0
2020-11-23 14:25:00,119.4,119.43,119.29,119.33,9573.0,110.3637,110.3914,110.262,110.299,9573.0
2020-11-23 14:30:00,119.33,119.45,119.3,119.33,12805.0,110.299,110.4099,110.2713,110.299,12805.0
2020-11-23 14:35:00,119.34,119.38,119.2,119.25,10508.0,110.3082,110.3452,110.1788,110.2251,10508.0
2020-11-23 14:40:00,119.25,119.25,119.16,119.18,16061.0,110.2251,110.2251,110.1419,110.1604,16061.0
2020-11-23 14:45:00,119.16,119.24,119.14,119.22,11976.0,110.1419,110.2158,110.1234,110.1973,11976.0
2020-11-23 14:50:00,119.24,119.74,119.23,119.71,30782.0,110.2158,110.678,110.2066,110.6502,30782.0
2020-11-23 14:55:00,119.71,119.71,119.51,119.53,28213.0,110.6502,110.6502,110.4654,110.4839,28213.0
2020-11-23 15:00:00,119.51,119.79,119.44,119.79,18566.0,110.4654,110.7242,110.4007,110.7242,18566.0
2020-11-23 15:05:00,119.79,119.89,119.74,119.75,14121.0,110.7242,110.8166,110.678,110.6872,14121.0
2020-11-23 15:10:00,119.75,120.0,119.71,119.99,37368.0,110.6872,110.9183,110.6502,110.9091,37368.0
2020-11-23 15:15:00,120.0,120.0,119.85,119.93,19018.0,110.9183,110.9183,110.7797,110.8536,19018.0
2020-11-23 15:20:00,119.91,119.99,119.87,119.96,11687.0,110.8351,110.9091,110.7981,110.8813,11687.0
2020-11-23 15:25:00,119.98,119.98,119.93,119.98,7527.0,110.8998,110.8998,110.8536,110.8998,7527.0
2020-11-23 15:30:00,119.94,119.96,119.88,119.89,20837.0,110.8628,110.8813,110.8074,110.8166,20837.0
2020-11-23 15:35:00,119.9,119.92,119.76,119.88,22323.0,110.8259,110.8444,110.6965,110.8074,22323.0
2020-11-23 15:40:00,119.9,120.1,119.88,120.07,56971.0,110.8259,111.0107,110.8074,110.983,56971.0
2020-11-23 15:45:00,120.08,120.26,120.05,120.22,27964.0,110.9922,111.1586,110.9645,111.1216,27964.0
2020-11-23 15:50:00,120.24,120.34,120.14,120.17,35458.0,111.1401,111.2326,111.0477,111.0754,35458.0
2020-11-23 15:55:00,120.17,120.34,119.86,120.32,97465.0,111.0754,111.2326,110.7889,111.2141,97465.0
2020-11-24 09:30:00,121.58,121.58,120.74,120.75,64320.0,112.3787,112.3787,111.6023,111.6115,64320.0
2020-11-24 09:35:00,120.69,121.6,120.68,121.2,28055.0,111.5561,112.3972,111.5468,112.0275,28055.0
2020-11-24 09:40:00,121.22,121.52,121.0,121.22,23913.0,112.046,112.3233,111.8426,112.046,23913.0
2020-11-24 09:45:00,121.3,121.33,121.12,121.18,34227.0,112.1199,112.1476,111.9535,112.009,34227.0
2020-11-24 09:50:00,121.22,121.75,121.15,121.75,14583.0,112.046,112.5359,111.9813,112.5359,14583.0
2020-11-24 09:55:00,121.74,122.16,121.64,122.14,21809.0,112.5266,112.9148,112.4342,112.8963,21809.0
2020-11-24 10:00:00,122.14,122.51,121.9,122.48,50941.0,112.8963,113.2383,112.6745,113.2106,50941.0
2020-11-24 10:05:00,122.46,122.73,122.36,122.47,41158.0,113.1921,113.4417,113.0997,113.2014,41158.0
2020-11-24 10:10:00,122.47,122.84,122.47,122.84,98704.0,113.2014,113.5434,113.2014,113.5434,98704.0
2020-11-24 10:15:00,122.87,123.55,122.83,123.53,84251.0,113.5711,114.1996,113.5341,114.1811,84251.0
2020-11-24 10:20:00,123.45,123.49,122.82,122.89,37050.0,114.1072,114.1442,113.5249,113.5896,37050.0
2020-11-24 10:25:00,122.85,122.97,122.65,122.72,19391.0,113.5526,113.6635,113.3677,113.4324,19391.0
2020-11-24 10:30:00,122.72,122.72,122.38,122.58,14092.0,113.4324,113.4324,113.1182,113.303,14092.0
2020-11-24 10:35:00,122.63,122.65,122.43,122.55,34201.0,113.3493,113.3677,113.1644,113.2753,34201.0
2020-11-24 10:40:00,122.48,122.87,122.47,122.87,21261.0,113.2106,113.5711,113.2014,113.5711,21261.0
2020-11-24 10:45:00,122.87,122.89,122.64,122.85,11997.0,113.5711,113.5896,113.3585,113.5526,11997.0
2020-11-24 10:50:00,122.86,123.14,122.77,123.07,15846.0,113.5619,113.8207,113.4787,113.756,15846.0
2020-11-24 10:55:00,123.09,123.17,122.9,123.01,22683.0,113.7744,113.8484,113.5988,113.7005,22683.0
2020-11-24 11:00:00,123.0,123.13,122.92,123.11,20240.0,113.6913,113.8114,113.6173,113.7929,20240.0
2020-11-24 11:05:00,123.08,123.12,122.9,123.09,11189.0,113.7652,113.8022,113.5988,113.7744,11189.0
2020-11-24 11:10:00,123.08,123.11,122.85,122.98,20383.0,113.7652,113.7929,113.5526,113.6728,20383.0
2020-11-24 11:15:00,122.97,123.06,122.79,122.89,15157.0,113.6635,113.7467,113.4971,113.5896,15157.0
2020-11-24 11:20:00,122.92,123.38,122.92,123.38,22805.0,113.6173,114.0425,113.6173,114.0425,22805.0
2020-11-24 11:25:00,123.32,123.4,123.14,123.34,21053.0,113.987,114.061,113.8207,114.0055,21053.0
2020-11-24 11:30:00,123.33,123.5,123.25,123.49,23226.0,113.9963,114.1534,113.9223,114.1442,23226.0
2020-11-24 11:35:00,123.5,123.53,123.11,123.17,10874.0,114.1534,114.1811,113.7929,113.8484,10874.0
2020-11-24 11:40:00,123.13,123.35,123.12,123.31,11910.0,113.8114,114.0148,113.8022,113.9778,11910.0
2020-11-24 11:45:00,123.33,123.35,123.07,123.32,15192.0,113.9963,114.0148,113.756,113.987,15192.0
2020-11-24 11:50:00,123.32,123.55,123.21,123.48,20756.0,113.987,114.1996,113.8854,114.1349,20756.0
2020-11-24 11:55:00,123.5,123.67,123.46,123.48,10728.0,114.1534,114.3106,114.1164,114.1349,10728.0
2020-11-24 12:00:00,123.52,123.61,123.43,123.43,14819.0,114.1719,114.2551,114.0887,114.0887,14819.0
2020-11-24 12:05:00,123.45,123.5,123.25,123.48,9930.0,114.1072,114.1534,113.9223,114.1349,9930.0
2020-11-24 12:10:00,123.5,123.56,123.31,123.39,9033.0,114.1534,114.2089,113.9778,114.0517,9033.0
2020-11-24 12:15:00,123.38,123.48,123.13,123.19,52871.0,114.0425,114.1349,113.8114,113.8669,52871.0
2020-11-24 12:20:00,123.22,123.23,122.92,122.98,12198.0,113.8946,113.9038,113.6173,113.6728,12198.0
2020-11-24 12:25:00,123.0,123.04,122.73,122.8,14554.0,113.6913,113.7282,113.4417,113.5064,14554.0
2020-11-24 12:30:00,122.79,122.97,122.79,122.96,12143.0,113.4971,113.6635,113.4971,113.6543,12143.0
2020-11-24 12:35:00,122.96,123.0,122.74,122.86,7519.0,113.6543,113.6913,113.4509,113.5619,7519.0
2020-11-24 12:40:00,122.85,122.93,122.75,122.78,8217.0,113.5526,113.6266,113.4602,113.4879,8217.0
2020-11-24 12:45:00,122.78,122.82,122.66,122.67,10637.0,113.4879,113.5249,113.377,113.3862,10637.0
2020-11-24 12:50:00,122.68,122.69,122.63,122.63,9477.0,113.3955,113.4047,113.3493,113.3493,9477.0
2020-11-24 12:55:00,122.66,122.71,122.63,122.7,14685.0,113.377,113.4232,113.3493,113.414,14685.0
2020-11-24 13:00:00,122.72,122.77,122.56,122.77,48927.0,113.4324,113.4787,113.2846,113.4787,48927.0
2020-11-24 13:05:00,122.76,123.18,122.7,123.17,26435.0,113.4694,113.8576,113.414,113.8484,26435.0
2020-11-24 13:10:00,123.14,123.18,122.97,122.98,16905.0,113.8207,113.8576,113.6635,113.6728,16905.0
2020-11-24 13:15:00,123.01,123.03,122.95,123.01,11751.0,113.7005,113.719,113.645,113.7005,11751.0
2020-11-24 13:20:00,123.01,123.01,122.71,122.76,13050.0,113.7005,113.7005,113.4232,113.4694,13050.0
2020-11-24 13:25:00,122.67,122.74,122.57,122.72,14144.0,113.3862,113.4509,113.2938,113.4324,14144.0
2020-11-24 13:30:00,122.76,122.8,122.64,122.76,42910.0,113.4694,113.5064,113.3585,113.4694,42910.0
2020-11-24 13:35:00,122.75,122.8,122.59,122.62,23897.0,113.4602,113.5064,113.3123,113.34,23897.0
2020-11-24 13:40:00,122.6,122.99,122.53,122.76,49948.0,113.3215,113.682,113.2568,113.4694,49948.0
2020-11-24 13:45:00,122.73,122.77,122.67,122.68,9913.0,113.4417,113.4787,113.3862,113.3955,9913.0
2020-11-24 13:50:00,122.7,122.74,122.64,122.73,21084.0,113.414,113.4509,113.3585,113.4417,21084.0
2020-11-24 13:55:00,122.73,122.8,122.63,122.75,30270.0,113.4417,113.5064,113.3493,113.4602,30270.0
2020-11-24 14:00:00,122.75,122.91,122.69,122.75,16759.0,113.4602,113.6081,113.4047,113.4602,16759.0
2020-11-24 14:05:00,122.77,122.85,122.62,122.72,16299.0,113.4787,113.5526,113.34,113.4324,16299.0
2020-11-24 14:10:00,122.72,122.85,122.64,122.67,9251.0,113.4324,113.5526,113.3585,113.3862,9251.0
2020-11-24 14:15:00,122.64,122.73,122.62,122.71,20761.0,113.3585,113.4417,113.34,113.4232,20761.0
2020-11-24 14:20:00,122.71,122.84,122.61,122.64,23018.0,113.4232,113.5434,113.3308,113.3585,23018.0
2020-11-24 14:25:00,122.64,122.76,122.59,122.65,20692.0,113.3585,113.4694,113.3123,113.3677,20692.0
2020-11-24 14:30:00,122.65,122.66,122.41,122.46,8065.0,113.3677,113.377,113.1459,113.1921,8065.0
2020-11-24 14:35:00,122.5,122.75,122.49,122.69,14554.0,113.2291,113.4602,113.2199,113.4047,14554.0
2020-11-24 14:40:00,122.69,122.82,122.64,122.75,21729.0,113.4047,113.5249,113.3585,113.4602,21729.0
2020-11-24 14:45:00,122.75,122.9,122.65,122.72,14816.0,113.4602,113.5988,113.3677,113.4324,14816.0
2020-11-24 14:50:00,122.72,122.84,122.69,122.76,17883.0,113.4324,113.5434,113.4047,113.4694,17883.0
2020-11-24 14:55:00,122.76,122.86,122.67,122.85,19537.0,113.4694,113.5619,113.3862,113.5526,19537.0
2020-11-24 15:00:00,122.83,122.87,122.67,122.73,21819.0,113.5341,113.5711,113.3862,113.4417,21819.0
2020-11-24 15:05:00,122.73,122.91,122.73,122.88,23939.0,113.4417,113.6081,113.4417,113.5803,23939.0
2020-11-24 15:10:00,122.87,122.88,122.68,122.68,27350.0,113.5711,113.5803,113.3955,113.3955,27350.0
2020-11-24 15:15:00,122.65,122.74,122.6,122.73,40195.0,113.3677,113.4509,113.3215,113.4417,40195.0
2020-11-24 15:20:00,122.75,123.12,122.73,123.06,21049.0,113.4602,113.8022,113.4417,113.7467,21049.0
2020-11-24 15:25:00,123.05,123.05,122.93,122.98,15747.0,113.7375,113.7375,113.6266,113.6728,15747.0
2020-11-24 15:30:00,122.98,123.17,122.83,123.16,22611.0,113.6728,113.8484,113.5341,113.8391,22611.0
2020-11-24 15:35:00,123.16,123.16,122.95,123.01,17539.0,113.8391,113.8391,113.645,113.7005,17539.0
2020-11-24 15:40:00,123.01,123.06,122.9,123.0,19282.0,113.7005,113.7467,113.5988,113.6913,19282.0
2020-11-24 15:45:00,123.04,123.23,123.0,123.16,33497.0,113.7282,113.9038,113.6913,113.8391,33497.0
2020-11-24 15:50:00,123.14,123.29,122.92,123.26,40339.0,113.8207,113.9593,113.6173,113.9316,40339.0
2020-11-24 15:55:00,123.28,123.4,123.09,123.25,89660.0,113.9501,114.061,113.7744,113.9223,89660.0
2020-11-25 09:30:00,122.78,122.78,120.7,121.38,36285.0,113.4879,113.4879,111.5653,112.1939,36285.0
2020-11-25 09:35:00,121.37,121.84,121.28,121.56,17168.0,112.1846,112.619,112.1014,112.3602,17168.0
2020-11-25 09:40:00,121.6,122.13,121.39,122.08,9536.0,112.3972,112.8871,112.2031,112.8409,9536.0
2020-11-25 09:45:00,122.17,122.17,121.65,121.73,10019.0,112.9241,112.9241,112.4434,112.5174,10019.0
2020-11-25 09:50:00,121.72,121.9,121.56,121.9,25375.0,112.5081,112.6745,112.3602,112.6745,25375.0
2020-11-25 09:55:00,121.84,121.84,121.23,121.52,17981.0,112.619,112.619,112.0552,112.3233,17981.0
2020-11-25 10:00:00,121.63,121.73,121.31,121.59,8147.0,112.4249,112.5174,112.1292,112.388,8147.0
2020-11-25 10:05:00,121.59,121.87,121.59,121.67,13809.0,112.388,112.6468,112.388,112.4619,13809.0
2020-11-25 10:10:00,121.67,121.88,121.65,121.84,9827.0,112.4619,112.656,112.4434,112.619,9827.0
2020-11-25 10:15:00,121.86,122.0,121.65,121.86,21333.0,112.6375,112.7669,112.4434,112.6375,21333.0
2020-11-25 10:20:00,121.81,122.06,121.81,121.99,20159.0,112.5913,112.8224,112.5913,112.7577,20159.0
2020-11-25 10:25:00,122.06,122.11,121.88,121.92,7262.0,112.8224,112.8686,112.656,112.693,7262.0
2020-11-25 10:30:00,121.95,122.03,121.72,122.02,20881.0,112.7207,112.7947,112.5081,112.7854,20881.0
2020-11-25 10:35:00,122.01,122.12,121.75,121.84,9376.0,112.7762,112.8779,112.5359,112.619,9376.0
2020-11-25 10:40:00,121.73,121.76,121.4,121.61,14544.0,112.5174,112.5451,112.2123,112.4065,14544.0
2020-11-25 10:45:00,121.57,121.85,121.56,121.66,13423.0,112.3695,112.6283,112.3602,112.4527,13423.0
2020-11-25 10:50:00,121.64,121.85,121.63,121.75,20966.0,112.4342,112.6283,112.4249,112.5359,20966.0
2020-11-25 10:55:00,121.77,121.8,121.35,121.35,17904.0,112.5543,112.5821,112.1661,112.1661,17904.0
2020-11-25 11:00:00,121.39,121.39,121.25,121.25,5379.0,112.2031,112.2031,112.0737,112.0737,5379.0
2020-11-25 11:05:00,121.18,121.48,121.18,121.45,7291.0,112.009,112.2863,112.009,112.2586,7291.0
2020-11-25 11:10:00,121.43,121.51,121.41,121.46,7707.0,112.2401,112.314,112.2216,112.2678,7707.0
2020-11-25 11:15:00,121.46,121.53,121.4,121.5,15335.0,112.2678,112.3325,112.2123,112.3048,15335.0
2020-11-25 11:20:00,121.5,121.72,121.49,121.72,27265.0,112.3048,112.5081,112.2955,112.5081,27265.0
2020-11-25 11:25:00,121.67,121.77,121.65,121.72,11611.0,112.4619,112.5543,112.4434,112.5081,11611.0
2020-11-25 11:30:00,121.7,121.82,121.65,121.7,19448.0,112.4896,112.6006,112.4434,112.4896,19448.0
2020-11-25 11:35:00,121.7,121.7,121.32,121.52,15647.0,112.4896,112.4896,112.1384,112.3233,15647.0
2020-11-25 11:40:00,121.57,121.61,121.37,121.4,9487.0,112.3695,112.4065,112.1846,112.2123,9487.0
2020-11-25 11:45:00,121.4,121.65,121.38,121.57,7373.0,112.2123,112.4434,112.1939,112.3695,7373.0
2020-11-25 11:50:00,121.6,121.82,121.53,121.73,15544.0,112.3972,112.6006,112.3325,112.5174,15544.0
2020-11-25 11:55:00,121.67,121.77,121.62,121.77,15324.0,112.4619,112.5543,112.4157,112.5543,15324.0
2020-11-25 12:00:00,121.81,121.81,121.64,121.72,9109.0,112.5913,112.5913,112.4342,112.5081,9109.0
2020-11-25 12:05:00,121.78,121.81,121.73,121.78,5786.0,112.5636,112.5913,112.5174,112.5636,5786.0
2020-11-25 12:10:00,121.79,121.82,121.72,121.78,12857.0,112.5728,112.6006,112.5081,112.5636,12857.0
2020-11-25 12:15:00,121.76,121.8,121.72,121.76,27250.0,112.5451,112.5821,112.5081,112.5451,27250.0
2020-11-25 12:20:00,121.77,121.78,121.7,121.75,33014.0,112.5543,112.5636,112.4896,112.5359,33014.0
2020-11-25 12:25:00,121.76,121.79,121.63,121.68,17055.0,112.5451,112.5728,112.4249,112.4712,17055.0
2020-11-25 12:30:00,121.66,121.88,121.66,121.75,8262.0,112.4527,112.656,112.4527,112.5359,8262.0
2020-11-25 12:35:00,121.74,121.84,121.72,121.81,5028.0,112.5266,112.619,112.5081,112.5913,5028.0
2020-11-25 12:40:00,121.84,122.06,121.8,121.97,6317.0,112.619,112.8224,112.5821,112.7392,6317.0
2020-11-25 12:45:00,121.96,122.0,121.88,121.92,8881.0,112.73,112.7669,112.656,112.693,8881.0
2020-11-25 12:50:00,121.87,121.89,121.75,121.79,7891.0,112.6468,112.6653,112.5359,112.5728,7891.0
2020-11-25 12:55:00,121.77,121.85,121.77,121.85,5434.0,112.5543,112.6283,112.5543,112.6283,5434.0
2020-11-25 13:00:00,121.81,121.87,121.75,121.79,11969.0,112.5913,112.6468,112.5359,112.5728,11969.0
2020-11-25 13:05:00,121.79,121.87,121.77,121.8,5040.0,112.5728,112.6468,112.5543,112.5821,5040.0
2020-11-25 13:10:00,121.8,121.88,121.79,121.83,8231.0,112.5821,112.656,112.5728,112.6098,8231.0
2020-11-25 13:15:00,121.8,121.85,121.77,121.78,11484.0,112.5821,112.6283,112.5543,112.5636,11484.0
2020-11-25 13:20:00,121.78,121.85,121.78,121.81,2849.0,112.5636,112.6283,112.5636,112.5913,2849.0
2020-11-25 13:25:00,121.8,121.82,121.75,121.79,8680.0,112.5821,112.6006,112.5359,112.5728,8680.0
2020-11-25 13:30:00,121.8,121.9,121.79,121.8,8489.0,112.5821,112.6745,112.5728,112.5821,8489.0
2020-11-25 13:35:00,121.78,121.87,121.77,121.8,6979.0,112.5636,112.6468,112.5543,112.5821,6979.0
2020-11-25 13:40:00,121.79,121.82,121.77,121.79,9170.0,112.5728,112.6006,112.5543,112.5728,9170.0
2020-11-25 13:45:00,121.77,121.84,121.77,121.81,14096.0,112.5543,112.619,112.5543,112.5913,14096.0
2020-11-25 13:50:00,121.79,121.86,121.77,121.81,11111.0,112.5728,112.6375,112.5543,112.5913,11111.0
2020-11-25 13:55:00,121.81,121.88,121.78,121.84,5456.0,112.5913,112.656,112.5636,112.619,5456.0
2020-11-25 14:00:00,121.81,121.85,121.72,121.82,12520.0,112.5913,112.6283,112.5081,112.6006,12520.0
2020-11-25 14:05:00,121.82,121.88,121.72,121.8,11542.0,112.6006,112.656,112.5081,112.5821,11542.0
2020-11-25 14:10:00,121.79,121.84,121.71,121.81,18231.0,112.5728,112.619,112.4989,112.5913,18231.0
2020-11-25 14:15:00,121.81,121.9,121.81,121.84,8102.0,112.5913,112.6745,112.5913,112.619,8102.0
2020-11-25 14:20:00,121.82,121.85,121.76,121.85,20067.0,112.6006,112.6283,112.5451,112.6283,20067.0
2020-11-25 14:25:00,121.82,121.99,121.82,121.85,10115.0,112.6006,112.7577,112.6006,112.6283,10115.0
2020-11-25 14:30:00,121.86,121.95,121.8,121.82,13184.0,112.6375,112.7207,112.5821,112.6006,13184.0
2020-11-25 14:35:00,121.82,121.82,121.67,121.74,9731.0,112.6006,112.6006,112.4619,112.5266,9731.0
2020-11-25 14:40:00,121.76,121.77,121.55,121.55,6411.0,112.5451,112.5543,112.351,112.351,6411.0
2020-11-25 14:45:00,121.58,121.81,121.5,121.76,48195.0,112.3787,112.5913,112.3048,112.5451,48195.0
2020-11-25 14:50:00,121.76,121.83,121.74,121.79,6457.0,112.5451,112.6098,112.5266,112.5728,6457.0
2020-11-25 14:55:00,121.79,121.89,121.73,121.8,14580.0,112.5728,112.6653,112.5174,112.5821,14580.0
2020-11-25 15:00:00,121.76,121.91,121.75,121.87,7925.0,112.5451,112.6837,112.5359,112.6468,7925.0
2020-11-25 15:05:00,121.86,121.99,121.84,121.98,13750.0,112.6375,112.7577,112.619,112.7485,13750.0
2020-11-25 15:10:00,121.98,122.18,121.97,122.13,11818.0,112.7485,112.9333,112.7392,112.8871,11818.0
2020-11-25 15:15:00,122.13,122.16,121.98,122.08,12370.0,112.8871,112.9148,112.7485,112.8409,12370.0
2020-11-25 15:20:00,122.1,122.12,121.85,121.88,11417.0,112.8594,112.8779,112.6283,112.656,11417.0
2020-11-25 15:25:00,121.91,122.03,121.84,121.94,17207.0,112.6837,112.7947,112.619,112.7115,17207.0
2020-11-25 15:30:00,121.95,121.96,121.86,121.93,22643.0,112.7207,112.73,112.6375,112.7022,22643.0
2020-11-25 15:35:00,121.93,122.0,121.81,121.92,30492.0,112.7022,112.7669,112.5913,112.693,30492.0
2020-11-25 15:40:00,121.93,122.05,121.91,122.01,15970.0,112.7022,112.8132,112.6837,112.7762,15970.0
2020-11-25 15:45:00,122.01,122.04,121.97,122.02,27699.0,112.7762,112.8039,112.7392,112.7854,27699.0
2020-11-25 15:50:00,122.0,122.11,121.95,122.09,49281.0,112.7669,112.8686,112.7207,112.8501,49281.0
2020-11-25 15:55:00,122.1,122.24,121.93,122.19,85376.0,112.8594,112.9888,112.7022,112.9426,85376.0
2020-11-27 09:30:00,122.7,122.7,122.03,122.05,32995.0,113.414,113.414,112.7947,112.8132,32995.0
2020-11-27 09:35:00,122.2,122.74,122.01,122.73,12449.0,112.9518,113.4509,112.7762,113.4417,12449.0
2020-11-27 09:40:00,122.68,122.76,122.55,122.61,9766.0,113.3955,113.4694,113.2753,113.3308,9766.0
2020-11-27 09:45:00,122.61,122.85,122.48,122.61,10388.0,113.3308,113.5526,113.2106,113.3308,10388.0
2020-11-27 09:50:00,122.66,122.71,122.4,122.46,10174.0,113.377,113.4232,113.1367,113.1921,10174.0
2020-11-27 09:55:00,122.44,122.54,122.3,122.54,19436.0,113.1736,113.2661,113.0442,113.2661,19436.0
2020-11-27 10:00:00,122.55,122.55,122.18,122.25,17129.0,113.2753,113.2753,112.9333,112.998,17129.0
2020-11-27 10:05:00,122.25,122.41,122.23,122.35,12624.0,112.998,113.1459,112.9795,113.0904,12624.0
2020-11-27 10:10:00,122.27,122.47,122.23,122.25,9366.0,113.0165,113.2014,112.9795,112.998,9366.0
2020-11-27 10:15:00,122.25,122.34,122.12,122.23,20670.0,112.998,113.0812,112.8779,112.9795,20670.0
2020-11-27 10:20:00,122.2,122.35,122.09,122.2,19414.0,112.9518,113.0904,112.8501,112.9518,19414.0
2020-11-27 10:25:00,122.2,122.33,122.07,122.07,9698.0,112.9518,113.072,112.8316,112.8316,9698.0
2020-11-27 10:30:00,122.02,122.04,121.82,121.86,7754.0,112.7854,112.8039,112.6006,112.6375,7754.0
2020-11-27 10:35:00,121.83,121.97,121.78,121.85,7848.0,112.6098,112.7392,112.5636,112.6283,7848.0
2020-11-27 10:40:00,121.82,122.1,121.82,122.06,16137.0,112.6006,112.8594,112.6006,112.8224,16137.0
2020-11-27 10:45:00,122.06,122.18,121.97,122.07,8539.0,112.8224,112.9333,112.7392,112.8316,8539.0
2020-11-27 10:50:00,122.03,122.11,121.92,121.96,16564.0,112.7947,112.8686,112.693,112.73,16564.0
2020-11-27 10:55:00,122.01,122.04,121.84,121.86,14153.0,112.7762,112.8039,112.619,112.6375,14153.0
2020-11-27 11:00:00,121.82,122.02,121.71,121.75,8642.0,112.6006,112.7854,112.4989,112.5359,8642.0
2020-11-27 11:05:00,121.72,121.8,121.5,121.54,7696.0,112.5081,112.5821,112.3048,112.3418,7696.0
2020-11-27 11:10:00,121.54,121.55,121.38,121.48,12057.0,112.3418,112.351,112.1939,112.2863,12057.0
2020-11-27 11:15:00,121.48,121.54,121.35,121.5,13357.0,112.2863,112.3418,112.1661,112.3048,13357.0
2020-11-27 11:20:00,121.52,121.55,121.29,121.31,6745.0,112.3233,112.351,112.1107,112.1292,6745.0
2020-11-27 11:25:00,121.33,121.53,121.25,121.44,23157.0,112.1476,112.3325,112.0737,112.2493,23157.0
2020-11-27 11:30:00,121.46,121.73,121.42,121.72,20051.0,112.2678,112.5174,112.2308,112.5081,20051.0
2020-11-27 11:35:00,121.7,121.71,121.53,121.61,12295.0,112.4896,112.4989,112.3325,112.4065,12295.0
2020-11-27 11:40:00,121.64,121.81,121.64,121.76,6847.0,112.4342,112.5913,112.4342,112.5451,6847.0
2020-11-27 11:45:00,121.75,121.8,121.48,121.49,9649.0,112.5359,112.5821,112.2863,112.2955,9649.0
2020-11-27 11:50:00,121.5,121.61,121.4,121.45,69177.0,112.3048,112.4065,112.2123,112.2586,69177.0
2020-11-27 11:55:00,121.45,121.64,121.34,121.61,10353.0,112.2586,112.4342,112.1569,112.4065,10353.0
2020-11-27 12:00:00,121.65,121.65,121.29,121.3,7139.0,112.4434,112.4434,112.1107,112.1199,7139.0
2020-11-27 12:05:00,121.27,121.45,121.27,121.45,19886.0,112.0922,112.2586,112.0922,112.2586,19886.0
2020-11-27 12:10:00,121.45,121.63,121.35,121.63,24233.0,112.2586,112.4249,112.1661,112.4249,24233.0
2020-11-27 12:15:00,121.61,121.76,121.57,121.73,20460.0,112.4065,112.5451,112.3695,112.5174,20460.0
2020-11-27 12:20:00,121.73,121.73,121.6,121.66,38358.0,112.5174,112.5174,112.3972,112.4527,38358.0
2020-11-27 12:25:00,121.63,121.76,121.44,121.49,28139.0,112.4249,112.5451,112.2493,112.2955,28139.0
2020-11-27 12:30:00,121.47,121.49,121.39,121.42,26061.0,112.277,112.2955,112.2031,112.2308,26061.0
2020-11-27 12:35:00,121.43,121.6,121.43,121.58,18785.0,112.2401,112.3972,112.2401,112.3787,18785.0
2020-11-27 12:40:00,121.58,121.69,121.55,121.6,15464.0,112.3787,112.4804,112.351,112.3972,15464.0
2020-11-27 12:45:00,121.62,121.82,121.56,121.78,20613.0,112.4157,112.6006,112.3602,112.5636,20613.0
2020-11-27 12:50:00,121.78,121.85,121.66,121.74,13310.0,112.5636,112.6283,112.4527,112.5266,13310.0
2020-11-27 12:55:00,121.75,121.9,121.67,121.88,25926.0,112.5359,112.6745,112.4619,112.656,25926.0
2020-11-30 09:30:00,121.8,122.15,120.51,120.52,59962.0,112.5821,112.9056,111.3897,111.3989,59962.0
2020-11-30 09:35:00,120.54,120.96,120.22,120.38,50883.0,111.4174,111.8056,111.1216,111.2695,50883.0
2020-11-30 09:40:00,120.31,120.48,120.11,120.24,44818.0,111.2048,111.362,111.02,111.1401,44818.0
2020-11-30 09:45:00,120.26,120.64,120.01,120.12,37054.0,111.1586,111.5099,110.9275,111.0292,37054.0
2020-11-30 09:50:00,120.12,120.74,120.12,120.7,30108.0,111.0292,111.6023,111.0292,111.5653,30108.0
2020-11-30 09:55:00,120.64,120.9,120.46,120.58,16988.0,111.5099,111.7502,111.3435,111.4544,16988.0
2020-11-30 10:00:00,120.62,120.74,120.37,120.74,11566.0,111.4914,111.6023,111.2603,111.6023,11566.0
2020-11-30 10:05:00,120.68,120.68,120.21,120.61,19882.0,111.5468,111.5468,111.1124,111.4821,19882.0
2020-11-30 10:10:00,120.66,120.88,120.46,120.77,12052.0,111.5283,111.7317,111.3435,111.63,12052.0
2020-11-30 10:15:00,120.74,120.94,120.7,120.8,16235.0,111.6023,111.7872,111.5653,111.6578,16235.0
2020-11-30 10:20:00,120.87,121.55,120.87,121.53,21752.0,111.7225,112.351,111.7225,112.3325,21752.0
2020-11-30 10:25:00,121.47,121.53,120.87,120.88,33147.0,112.277,112.3325,111.7225,111.7317,33147.0
2020-11-30 10:30:00,120.87,120.9,120.55,120.72,25394.0,111.7225,111.7502,111.4267,111.5838,25394.0
2020-11-30 10:35:00,120.72,120.83,120.45,120.49,12221.0,111.5838,111.6855,111.3342,111.3712,12221.0
2020-11-30 10:40:00,120.49,120.52,120.12,120.15,30200.0,111.3712,111.3989,111.0292,111.0569,30200.0
2020-11-30 10:45:00,120.13,120.63,120.13,120.59,11439.0,111.0385,111.5006,111.0385,111.4636,11439.0
2020-11-30 10:50:00,120.59,121.0,120.58,120.89,9964.0,111.4636,111.8426,111.4544,111.7409,9964.0
2020-11-30 10:55:00,120.89,121.32,120.89,121.32,6893.0,111.7409,112.1384,111.7409,112.1384,6893.0
2020-11-30 11:00:00,121.35,121.51,121.22,121.25,7230.0,112.1661,112.314,112.046,112.0737,7230.0
2020-11-30 11:05:00,121.3,121.49,121.27,121.38,7330.0,112.1199,112.2955,112.0922,112.1939,7330.0
2020-11-30 11:10:00,121.43,121.53,121.32,121.32,8488.0,112.2401,112.3325,112.1384,112.1384,8488.0
2020-11-30 11:15:00,121.3,121.35,120.85,121.01,6177.0,112.1199,112.1661,111.704,111.8519,6177.0
2020-11-30 11:20:00,120.99,121.05,120.83,120.91,6796.0,111.8334,111.8888,111.6855,111.7594,6796.0
2020-11-30 11:25:00,120.91,120.97,120.75,120.86,3838.0,111.7594,111.8149,111.6115,111.7132,3838.0
2020-11-30 11:30:00,120.8,120.99,120.66,120.79,9257.0,111.6578,111.8334,111.5283,111.6485,9257.0
2020-11-30 11:35:00,120.78,121.0,120.7,120.76,6665.0,111.6393,111.8426,111.5653,111.6208,6665.0
2020-11-30 11:40:00,120.76,121.11,120.71,121.03,14446.0,111.6208,111.9443,111.5746,111.8703,14446.0
2020-11-30 11:45:00,121.04,121.19,120.88,121.14,23106.0,111.8796,112.0182,111.7317,111.972,23106.0
2020-11-30 11:50:00,121.08,121.29,120.81,120.81,11904.0,111.9166,112.1107,111.667,111.667,11904.0
2020-11-30 11:55:00,120.83,120.86,120.75,120.75,6072.0,111.6855,111.7132,111.6115,111.6115,6072.0
2020-11-30 12:00:00,120.72,120.79,120.68,120.7,11383.0,111.5838,111.6485,111.5468,111.5653,11383.0
2020-11-30 12:05:00,120.69,120.9,120.69,120.88,4737.0,111.5561,111.7502,111.5561,111.7317,4737.0
2020-11-30 12:10:00,120.88,120.91,120.78,120.88,4039.0,111.7317,111.7594,111.6393,111.7317,4039.0
2020-11-30 12:15:00,120.9,120.95,120.86,120.89,4273.0,111.7502,111.7964,111.7132,111.7409,4273.0
2020-11-30 12:20:00,120.85,120.92,120.79,120.92,6045.0,111.704,111.7687,111.6485,111.7687,6045.0
2020-11-30 12:25:00,120.91,120.98,120.84,120.91,10161.0,111.7594,111.8241,111.6947,111.7594,10161.0
2020-11-30 12:30:00,120.9,121.02,120.86,120.9,3890.0,111.7502,111.8611,111.7132,111.7502,3890.0
2020-11-30 12:35:00,120.84,120.96,120.84,120.95,3103.0,111.6947,111.8056,111.6947,111.7964,3103.0
2020-11-30 12:40:00,120.94,120.94,120.76,120.82,4390.0,111.7872,111.7872,111.6208,111.6762,4390.0
2020-11-30 12:45:00,120.82,121.1,120.82,121.08,10652.0,111.6762,111.935,111.6762,111.9166,10652.0
2020-11-30 12:50:00,121.1,121.11,121.0,121.0,6593.0,111.935,111.9443,111.8426,111.8426,6593.0
2020-11-30 12:55:00,121.0,121.12,120.98,121.08,3744.0,111.8426,111.9535,111.8241,111.9166,3744.0
2020-11-30 13:00:00,121.1,121.17,120.97,121.04,5624.0,111.935,111.9998,111.8149,111.8796,5624.0
2020-11-30 13:05:00,121.03,121.08,120.92,120.99,6007.0,111.8703,111.9166,111.7687,111.8334,6007.0
2020-11-30 13:10:00,120.96,121.0,120.9,120.92,7928.0,111.8056,111.8426,111.7502,111.7687,7928.0
2020-11-30 13:15:00,120.96,120.98,120.87,120.91,6143.0,111.8056,111.8241,111.7225,111.7594,6143.0
2020-11-30 13:20:00,120.9,120.95,120.84,120.94,7946.0,111.7502,111.7964,111.6947,111.7872,7946.0
2020-11-30 13:25:00,120.97,121.03,120.96,120.96,5300.0,111.8149,111.8703,111.8056,111.8056,5300.0
2020-11-30 13:30:00,120.96,121.0,120.89,120.89,7767.0,111.8056,111.8426,111.7409,111.7409,7767.0
2020-11-30 13:35:00,120.88,121.02,120.88,120.97,4445.0,111.7317,111.8611,111.7317,111.8149,4445.0
2020-11-30 13:40:00,120.95,121.08,120.9,121.02,7624.0,111.7964,111.9166,111.7502,111.8611,7624.0
2020-11-30 13:45:00,120.98,121.08,120.92,121.04,5916.0,111.8241,111.9166,111.7687,111.8796,5916.0
2020-11-30 13:50:00,121.04,121.04,120.92,120.94,5306.0,111.8796,111.8796,111.7687,111.7872,5306.0
2020-11-30 13:55:00,120.95,120.95,120.8,120.87,4266.0,111.7964,111.7964,111.6578,111.7225,4266.0
2020-11-30 14:00:00,120.81,120.81,120.68,120.7,10436.0,111.667,111.667,111.5468,111.5653,10436.0
2020-11-30 14:05:00,120.72,120.74,120.64,120.66,13431.0,111.5838,111.6023,111.5099,111.5283,13431.0
2020-11-30 14:10:00,120.66,120.84,120.61,120.83,15236.0,111.5283,111.6947,111.4821,111.6855,15236.0
2020-11-30 14:15:00,120.85,120.85,120.72,120.8,8035.0,111.704,111.704,111.5838,111.6578,8035.0
2020-11-30 14:20:00,120.79,120.83,120.74,120.81,6329.0,111.6485,111.6855,111.6023,111.667,6329.0
2020-11-30 14:25:00,120.83,120.89,120.78,120.81,8865.0,111.6855,111.7409,111.6393,111.667,8865.0
2020-11-30 14:30:00,120.79,120.83,120.73,120.74,17321.0,111.6485,111.6855,111.5931,111.6023,17321.0
2020-11-30 14:35:00,120.75,120.75,120.7,120.72,10885.0,111.6115,111.6115,111.5653,111.5838,10885.0
2020-11-30 14:40:00,120.71,120.76,120.7,120.73,12177.0,111.5746,111.6208,111.5653,111.5931,12177.0
2020-11-30 14:45:00,120.73,120.95,120.73,120.9,16017.0,111.5931,111.7964,111.5931,111.7502,16017.0
2020-11-30 14:50:00,120.88,121.04,120.81,120.88,8948.0,111.7317,111.8796,111.667,111.7317,8948.0
2020-11-30 14:55:00,120.87,121.29,120.86,121.27,9864.0,111.7225,112.1107,111.7132,112.0922,9864.0
2020-11-30 15:00:00,121.29,121.32,121.03,121.11,17846.0,112.1107,112.1384,111.8703,111.9443,17846.0
2020-11-30 15:05:00,121.09,121.17,121.07,121.16,13386.0,111.9258,111.9998,111.9073,111.9905,13386.0
2020-11-30 15:10:00,121.18,121.19,120.96,121.05,18383.0,112.009,112.0182,111.8056,111.8888,18383.0
2020-11-30 15:15:00,121.03,121.25,121.03,121.25,18402.0,111.8703,112.0737,111.8703,112.0737,18402.0
2020-11-30 15:20:00,121.21,121.21,120.99,121.11,19836.0,112.0367,112.0367,111.8334,111.9443,19836.0
2020-11-30 15:25:00,121.1,121.11,120.91,120.91,11005.0,111.935,111.9443,111.7594,111.7594,11005.0
2020-11-30 15:30:00,120.77,120.98,120.75,120.94,21509.0,111.63,111.8241,111.6115,111.7872,21509.0
2020-11-30 15:35:00,120.95,120.99,120.8,120.81,26037.0,111.7964,111.8334,111.6578,111.667,26037.0
2020-11-30 15:40:00,120.81,120.98,120.72,120.86,29219.0,111.667,111.8241,111.5838,111.7132,29219.0
2020-11-30 15:45:00,120.85,121.12,120.67,121.12,37455.0,111.704,111.9535,111.5376,111.9535,37455.0
2020-11-30 15:50:00,121.04,121.35,120.98,121.25,64296.0,111.8796,112.1661,111.8241,112.0737,64296.0
2020-11-30 15:55:00,121.23,121.38,120.94,121.17,200986.0,112.0552,112.1939,111.7872,111.9998,200986.0
2020-12-01 09:30:00,122.58,123.24,122.46,122.73,54765.0,113.303,113.9131,113.1921,113.4417,54765.0
2020-12-01 09:35:00,122.6,123.42,122.6,122.99,12473.0,113.3215,114.0795,113.3215,113.682,12473.0
2020-12-01 09:40:00,122.99,123.0,122.78,122.91,8940.0,113.682,113.6913,113.4879,113.6081,8940.0
2020-12-01 09:45:00,123.0,123.29,122.72,122.77,11461.0,113.6913,113.9593,113.4324,113.4787,11461.0
2020-12-01 09:50:00,122.76,123.12,122.59,122.73,9064.0,113.4694,113.8022,113.3123,113.4417,9064.0
2020-12-01 09:55:00,122.75,123.02,122.68,123.0,22723.0,113.4602,113.7097,113.3955,113.6913,22723.0
2020-12-01 10:00:00,122.99,123.03,122.7,122.88,19491.0,113.682,113.719,113.414,113.5803,19491.0
2020-12-01 10:05:00,122.89,123.22,122.68,122.83,13947.0,113.5896,113.8946,113.3955,113.5341,13947.0
2020-12-01 10:10:00,122.76,122.99,122.61,122.78,9135.0,113.4694,113.682,113.3308,113.4879,9135.0
2020-12-01 10:15:00,122.74,123.02,122.65,123.02,12292.0,113.4509,113.7097,113.3677,113.7097,12292.0
2020-12-01 10:20:00,123.06,123.43,122.98,123.42,15523.0,113.7467,114.0887,113.6728,114.0795,15523.0
2020-12-01 10:25:00,123.39,123.41,123.07,123.11,5928.0,114.0517,114.0702,113.756,113.7929,5928.0
2020-12-01 10:30:00,123.08,123.27,123.04,123.04,17363.0,113.7652,113.9408,113.7282,113.7282,17363.0
2020-12-01 10:35:00,122.99,122.99,122.57,122.57,8594.0,113.682,113.682,113.2938,113.2938,8594.0
2020-12-01 10:40:00,122.6,122.7,122.49,122.56,9855.0,113.3215,113.414,113.2199,113.2846,9855.0
2020-12-01 10:45:00,122.55,122.59,122.16,122.36,10479.0,113.2753,113.3123,112.9148,113.0997,10479.0
2020-12-01 10:50:00,122.36,122.4,122.03,122.17,4899.0,113.0997,113.1367,112.7947,112.9241,4899.0
2020-12-01 10:55:00,122.2,122.53,122.19,122.49,17928.0,112.9518,113.2568,112.9426,113.2199,17928.0
2020-12-01 11:00:00,122.5,122.69,122.46,122.62,10293.0,113.2291,113.4047,113.1921,113.34,10293.0
2020-12-01 11:05:00,122.62,122.62,122.46,122.48,7310.0,113.34,113.34,113.1921,113.2106,7310.0
2020-12-01 11:10:00,122.55,122.75,122.47,122.54,11590.0,113.2753,113.4602,113.2014,113.2661,11590.0
2020-12-01 11:15:00,122.59,122.75,122.53,122.69,6402.0,113.3123,113.4602,113.2568,113.4047,6402.0
2020-12-01 11:20:00,122.69,122.75,122.63,122.73,18733.0,113.4047,113.4602,113.3493,113.4417,18733.0
2020-12-01 11:25:00,122.73,122.8,122.57,122.61,19318.0,113.4417,113.5064,113.2938,113.3308,19318.0
2020-12-01 11:30:00,122.65,122.8,122.49,122.62,13508.0,113.3677,113.5064,113.2199,113.34,13508.0
2020-12-01 11:35:00,122.66,122.68,122.25,122.39,11909.0,113.377,113.3955,112.998,113.1274,11909.0
2020-12-01 11:40:00,122.44,122.5,122.38,122.43,9451.0,113.1736,113.2291,113.1182,113.1644,9451.0
2020-12-01 11:45:00,122.38,122.38,122.24,122.33,16439.0,113.1182,113.1182,112.9888,113.072,16439.0
2020-12-01 11:50:00,122.27,122.29,122.08,122.17,10556.0,113.0165,113.035,112.8409,112.9241,10556.0
2020-12-01 11:55:00,122.13,122.33,122.1,122.25,22316.0,112.8871,113.072,112.8594,112.998,22316.0
2020-12-01 12:00:00,122.23,122.57,122.09,122.57,63470.0,112.9795,113.2938,112.8501,113.2938,63470.0
2020-12-01 12:05:00,122.55,122.63,122.04,122.08,23404.0,113.2753,113.3493,112.8039,112.8409,23404.0
2020-12-01 12:10:00,122.03,122.03,121.89,122.02,11445.0,112.7947,112.7947,112.6653,112.7854,11445.0
2020-12-01 12:15:00,122.05,122.14,121.92,122.1,15128.0,112.8132,112.8963,112.693,112.8594,15128.0
2020-12-01 12:20:00,122.11,122.11,121.95,121.98,8125.0,112.8686,112.8686,112.7207,112.7485,8125.0
2020-12-01 12:25:00,122.0,122.11,121.99,122.11,2320.0,112.7669,112.8686,112.7577,112.8686,2320.0
2020-12-01 12:30:00,122.07,122.1,121.96,122.02,5694.0,112.8316,112.8594,112.73,112.7854,5694.0
2020-12-01 12:35:00,121.98,121.98,121.8,121.81,7160.0,112.7485,112.7485,112.5821,112.5913,7160.0
2020-12-01 12:40:00,121.82,121.96,121.81,121.96,6430.0,112.6006,112.73,112.5913,112.73,6430.0
2020-12-01 12:45:00,121.96,122.09,121.89,122.0,4227.0,112.73,112.8501,112.6653,112.7669,4227.0
2020-12-01 12:50:00,121.98,122.0,121.84,121.91,5000.0,112.7485,112.7669,112.619,112.6837,5000.0
2020-12-01 12:55:00,121.92,122.03,121.92,122.0,4846.0,112.693,112.7947,112.693,112.7669,4846.0
2020-12-01 13:00:00,122.0,122.03,121.91,121.94,4771.0,112.7669,112.7947,112.6837,112.7115,4771.0
2020-12-01 13:05:00,121.9,122.03,121.89,121.98,13006.0,112.6745,112.7947,112.6653,112.7485,13006.0
2020-12-01 13:10:00,121.95,121.95,121.84,121.89,4714.0,112.7207,112.7207,112.619,112.6653,4714.0
2020-12-01 13:15:00,121.89,122.03,121.79,121.97,13399.0,112.6653,112.7947,112.5728,112.7392,13399.0
2020-12-01 13:20:00,121.95,122.07,121.93,121.95,3014.0,112.7207,112.8316,112.7022,112.7207,3014.0
2020-12-01 13:25:00,121.95,121.99,121.89,121.96,5107.0,112.7207,112.7577,112.6653,112.73,5107.0
2020-12-01 13:30:00,121.99,122.16,121.92,122.16,5912.0,112.7577,112.9148,112.693,112.9148,5912.0
2020-12-01 13:35:00,122.12,122.22,122.1,122.17,4277.0,112.8779,112.9703,112.8594,112.9241,4277.0
2020-12-01 13:40:00,122.18,122.28,122.17,122.22,3080.0,112.9333,113.0257,112.9241,112.9703,3080.0
2020-12-01 13:45:00,122.27,122.27,122.12,122.16,1689.0,113.0165,113.0165,112.8779,112.9148,1689.0
2020-12-01 13:50:00,122.17,122.21,122.05,122.08,6375.0,112.9241,112.961,112.8132,112.8409,6375.0
2020-12-01 13:55:00,122.14,122.27,122.08,122.25,59644.0,112.8963,113.0165,112.8409,112.998,59644.0
2020-12-01 14:00:00,122.24,122.38,122.24,122.33,3902.0,112.9888,113.1182,112.9888,113.072,3902.0
2020-12-01 14:05:00,122.35,122.36,122.09,122.09,4919.0,113.0904,113.0997,112.8501,112.8501,4919.0
2020-12-01 14:10:00,122.09,122.14,121.98,122.09,9919.0,112.8501,112.8963,112.7485,112.8501,9919.0
2020-12-01 14:15:00,122.06,122.1,121.97,121.98,7909.0,112.8224,112.8594,112.7392,112.7485,7909.0
2020-12-01 14:20:00,121.97,122.02,121.84,121.85,10661.0,112.7392,112.7854,112.619,112.6283,10661.0
2020-12-01 14:25:00,121.87,121.93,121.83,121.88,8535.0,112.6468,112.7022,112.6098,112.656,8535.0
2020-12-01 14:30:00,121.88,121.88,121.69,121.71,7932.0,112.656,112.656,112.4804,112.4989,7932.0
2020-12-01 14:35:00,121.72,121.77,121.65,121.77,7519.0,112.5081,112.5543,112.4434,112.5543,7519.0
2020-12-01 14:40:00,121.73,121.95,121.72,121.87,9741.0,112.5174,112.7207,112.5081,112.6468,9741.0
2020-12-01 14:45:00,121.75,121.91,121.71,121.86,23992.0,112.5359,112.6837,112.4989,112.6375,23992.0
2020-12-01 14:50:00,121.8,121.84,121.66,121.69,4823.0,112.5821,112.619,112.4527,112.4804,4823.0
2020-12-01 14:55:00,121.65,121.69,121.52,121.53,8144.0,112.4434,112.4804,112.3233,112.3325,8144.0
2020-12-01 15:00:00,121.55,121.6,121.46,121.49,10261.0,112.351,112.3972,112.2678,112.2955,10261.0
2020-12-01 15:05:00,121.47,121.5,121.06,121.17,7335.0,112.277,112.3048,111.8981,111.9998,7335.0
2020-12-01 15:10:00,121.17,121.23,121.12,121.12,69585.0,111.9998,112.0552,111.9535,111.9535,69585.0
2020-12-01 15:15:00,121.15,121.18,121.0,121.08,10356.0,111.9813,112.009,111.8426,111.9166,10356.0
2020-12-01 15:20:00,121.05,121.32,121.05,121.3,8733.0,111.8888,112.1384,111.8888,112.1199,8733.0
2020-12-01 15:25:00,121.3,121.38,121.21,121.38,12723.0,112.1199,112.1939,112.0367,112.1939,12723.0
2020-12-01 15:30:00,121.39,121.42,121.26,121.37,58168.0,112.2031,112.2308,112.0829,112.1846,58168.0
2020-12-01 15:35:00,121.36,121.37,121.05,121.05,12960.0,112.1754,112.1846,111.8888,111.8888,12960.0
2020-12-01 15:40:00,121.04,121.06,120.84,120.93,38595.0,111.8796,111.8981,111.6947,111.7779,38595.0
2020-12-01 15:45:00,120.91,121.27,120.8,120.99,25431.0,111.7594,112.0922,111.6578,111.8334,25431.0
2020-12-01 15:50:00,120.91,121.13,120.66,120.99,65977.0,111.7594,111.9628,111.5283,111.8334,65977.0
2020-12-01 15:55:00,121.0,121.0,120.61,120.71,221723.0,111.8426,111.8426,111.4821,111.5746,221723.0
2020-12-02 09:30:00,119.61,120.99,119.56,120.56,55886.0,110.5578,111.8334,110.5116,111.4359,55886.0
2020-12-02 09:35:00,120.68,120.82,120.36,120.38,28643.0,111.5468,111.6762,111.2511,111.2695,28643.0
2020-12-02 09:40:00,120.41,120.84,120.4,120.48,13340.0,111.2973,111.6947,111.288,111.362,13340.0
2020-12-02 09:45:00,120.42,120.6,120.19,120.2,17997.0,111.3065,111.4729,111.0939,111.1032,17997.0
2020-12-02 09:50:00,120.28,120.57,119.89,120.23,19700.0,111.1771,111.4452,110.8166,111.1309,19700.0
2020-12-02 09:55:00,120.2,120.63,119.94,120.63,34060.0,111.1032,111.5006,110.8628,111.5006,34060.0
2020-12-02 10:00:00,120.53,120.53,120.23,120.26,8672.0,111.4082,111.4082,111.1309,111.1586,8672.0
2020-12-02 10:05:00,120.21,120.22,119.72,119.8,25901.0,111.1124,111.1216,110.6595,110.7334,25901.0
2020-12-02 10:10:00,119.77,119.78,119.52,119.6,22476.0,110.7057,110.7149,110.4746,110.5486,22476.0
2020-12-02 10:15:00,119.63,119.66,119.1,119.13,16642.0,110.5763,110.604,110.0864,110.1141,16642.0
2020-12-02 10:20:00,119.1,119.44,119.06,119.39,16073.0,110.0864,110.4007,110.0494,110.3545,16073.0
2020-12-02 10:25:00,119.36,119.57,119.21,119.55,23070.0,110.3267,110.5208,110.1881,110.5024,23070.0
2020-12-02 10:30:00,119.57,119.57,119.1,119.22,11746.0,110.5208,110.5208,110.0864,110.1973,11746.0
2020-12-02 10:35:00,119.18,119.41,119.1,119.21,12099.0,110.1604,110.373,110.0864,110.1881,12099.0
2020-12-02 10:40:00,119.21,119.35,119.2,119.2,12177.0,110.1881,110.3175,110.1788,110.1788,12177.0
2020-12-02 10:45:00,119.17,119.17,118.89,118.9,12020.0,110.1511,110.1511,109.8923,109.9015,12020.0
2020-12-02 10:50:00,118.92,119.09,118.82,118.99,24951.0,109.92,110.0772,109.8276,109.9847,24951.0
2020-12-02 10:55:00,119.01,119.05,118.84,119.05,33394.0,110.0032,110.0402,109.8461,110.0402,33394.0
2020-12-02 11:00:00,119.05,119.17,118.96,119.01,19670.0,110.0402,110.1511,109.957,110.0032,19670.0
2020-12-02 11:05:00,118.98,119.26,118.97,119.05,17780.0,109.9755,110.2343,109.9663,110.0402,17780.0
2020-12-02 11:10:00,119.08,119.16,118.98,119.01,9488.0,110.0679,110.1419,109.9755,110.0032,9488.0
2020-12-02 11:15:00,119.04,119.04,118.69,118.7,15140.0,110.031,110.031,109.7074,109.7167,15140.0
2020-12-02 11:20:00,118.72,118.84,118.71,118.76,10344.0,109.7352,109.8461,109.7259,109.7721,10344.0
2020-12-02 11:25:00,118.78,118.78,118.64,118.72,12242.0,109.7906,109.7906,109.6612,109.7352,12242.0
2020-12-02 11:30:00,118.74,118.88,118.67,118.78,13191.0,109.7537,109.8831,109.689,109.7906,13191.0
2020-12-02 11:35:00,118.77,118.97,118.72,118.78,6282.0,109.7814,109.9663,109.7352,109.7906,6282.0
2020-12-02 11:40:00,118.79,118.79,118.66,118.76,5376.0,109.7999,109.7999,109.6797,109.7721,5376.0
2020-12-02 11:45:00,118.71,118.76,118.6,118.67,5850.0,109.7259,109.7721,109.6243,109.689,5850.0
2020-12-02 11:50:00,118.66,118.69,118.58,118.61,8043.0,109.6797,109.7074,109.6058,109.6335,8043.0
2020-12-02 11:55:00,118.6,118.64,118.51,118.58,4861.0,109.6243,109.6612,109.5411,109.6058,4861.0
2020-12-02 12:00:00,118.59,118.68,118.5,118.65,6308.0,109.615,109.6982,109.5318,109.6705,6308.0
2020-12-02 12:05:00,118.67,118.67,118.49,118.49,3248.0,109.689,109.689,109.5226,109.5226,3248.0
2020-12-02 12:10:00,118.51,118.56,118.45,118.54,4549.0,109.5411,109.5873,109.4856,109.5688,4549.0
2020-12-02 12:15:00,118.53,118.65,118.48,118.65,5047.0,109.5595,109.6705,109.5133,109.6705,5047.0
2020-12-02 12:20:00,118.65,118.81,118.65,118.76,4451.0,109.6705,109.8184,109.6705,109.7721,4451.0
2020-12-02 12:25:00,118.8,118.85,118.75,118.75,9537.0,109.8091,109.8553,109.7629,109.7629,9537.0
2020-12-02 12:30:00,118.78,118.79,118.59,118.59,11227.0,109.7906,109.7999,109.615,109.615,11227.0
2020-12-02 12:35:00,118.59,118.62,118.52,118.55,11786.0,109.615,109.6427,109.5503,109.578,11786.0
2020-12-02 12:40:00,118.54,118.74,118.53,118.66,12187.0,109.5688,109.7537,109.5595,109.6797,12187.0
2020-12-02 12:45:00,118.67,118.83,118.67,118.69,11669.0,109.689,109.8368,109.689,109.7074,11669.0
2020-12-02 12:50:00,118.71,118.96,118.68,118.94,12265.0,109.7259,109.957,109.6982,109.9385,12265.0
2020-12-02 12:55:00,118.91,118.94,118.54,118.75,35121.0,109.9108,109.9385,109.5688,109.7629,35121.0
2020-12-02 13:00:00,118.78,118.81,118.69,118.74,18523.0,109.7906,109.8184,109.7074,109.7537,18523.0
2020-12-02 13:05:00,118.74,118.78,118.63,118.65,11596.0,109.7537,109.7906,109.652,109.6705,11596.0
2020-12-02 13:10:00,118.64,118.64,118.49,118.49,14708.0,109.6612,109.6612,109.5226,109.5226,14708.0
2020-12-02 13:15:00,118.46,118.54,118.42,118.44,6952.0,109.4948,109.5688,109.4579,109.4764,6952.0
2020-12-02 13:20:00,118.42,118.43,118.24,118.27,10501.0,109.4579,109.4671,109.2915,109.3192,10501.0
2020-12-02 13:25:00,118.24,118.26,118.11,118.2,15028.0,109.2915,109.31,109.1713,109.2545,15028.0
2020-12-02 13:30:00,118.24,118.25,118.08,118.09,11370.0,109.2915,109.3007,109.1436,109.1528,11370.0
2020-12-02 13:35:00,118.13,118.22,118.12,118.16,10820.0,109.1898,109.273,109.1806,109.2176,10820.0
2020-12-02 13:40:00,118.17,118.21,118.0,118.12,13102.0,109.2268,109.2638,109.0697,109.1806,13102.0
2020-12-02 13:45:00,118.12,118.14,117.99,118.03,14387.0,109.1806,109.1991,109.0604,109.0974,14387.0
2020-12-02 13:50:00,118.05,118.17,118.04,118.17,16428.0,109.1159,109.2268,109.1066,109.2268,16428.0
2020-12-02 13:55:00,118.18,118.32,118.16,118.19,13562.0,109.236,109.3654,109.2176,109.2453,13562.0
2020-12-02 14:00:00,118.17,118.58,118.12,118.52,31852.0,109.2268,109.6058,109.1806,109.5503,31852.0
2020-12-02 14:05:00,118.51,118.6,118.46,118.52,17179.0,109.5411,109.6243,109.4948,109.5503,17179.0
2020-12-02 14:10:00,118.51,118.55,118.4,118.51,32590.0,109.5411,109.578,109.4394,109.5411,32590.0
2020-12-02 14:15:00,118.48,118.83,118.47,118.83,11108.0,109.5133,109.8368,109.5041,109.8368,11108.0
2020-12-02 14:20:00,118.78,118.8,118.67,118.75,12548.0,109.7906,109.8091,109.689,109.7629,12548.0
2020-12-02 14:25:00,118.75,118.87,118.73,118.82,11951.0,109.7629,109.8738,109.7444,109.8276,11951.0
2020-12-02 14:30:00,118.81,119.05,118.79,119.01,9016.0,109.8184,110.0402,109.7999,110.0032,9016.0
2020-12-02 14:35:00,118.99,119.07,118.96,118.99,7033.0,109.9847,110.0587,109.957,109.9847,7033.0
2020-12-02 14:40:00,118.98,119.04,118.89,118.98,5179.0,109.9755,110.031,109.8923,109.9755,5179.0
2020-12-02 14:45:00,118.93,119.09,118.93,119.08,7072.0,109.9293,110.0772,109.9293,110.0679,7072.0
2020-12-02 14:50:00,119.09,119.15,119.06,119.07,5455.0,110.0772,110.1326,110.0494,110.0587,5455.0
2020-12-02 14:55:00,119.08,119.18,119.06,119.18,4386.0,110.0679,110.1604,110.0494,110.1604,4386.0
2020-12-02 15:00:00,119.2,119.22,119.11,119.14,9316.0,110.1788,110.1973,110.0957,110.1234,9316.0
2020-12-02 15:05:00,119.14,119.14,118.99,119.03,9580.0,110.1234,110.1234,109.9847,110.0217,9580.0
2020-12-02 15:10:00,119.03,119.14,118.96,119.06,11228.0,110.0217,110.1234,109.957,110.0494,11228.0
2020-12-02 15:15:00,119.07,119.16,119.05,119.14,14037.0,110.0587,110.1419,110.0402,110.1234,14037.0
2020-12-02 15:20:00,119.1,119.14,118.94,119.06,19646.0,110.0864,110.1234,109.9385,110.0494,19646.0
2020-12-02 15:25:00,119.05,119.06,118.95,119.0,15789.0,110.0402,110.0494,109.9478,109.994,15789.0
2020-12-02 15:30:00,119.0,119.19,118.98,119.06,23818.0,109.994,110.1696,109.9755,110.0494,23818.0
2020-12-02 15:35:00,119.06,119.15,118.99,119.13,22179.0,110.0494,110.1326,109.9847,110.1141,22179.0
2020-12-02 15:40:00,119.14,119.35,119.13,119.29,20127.0,110.1234,110.3175,110.1141,110.262,20127.0
2020-12-02 15:45:00,119.28,119.38,119.22,119.22,29410.0,110.2528,110.3452,110.1973,110.1973,29410.0
2020-12-02 15:50:00,119.26,119.26,118.8,118.84,42649.0,110.2343,110.2343,109.8091,109.8461,42649.0
2020-12-02 15:55:00,118.84,118.96,118.76,118.94,92196.0,109.8461,109.957,109.7721,109.9385,92196.0
2020-12-03 09:30:00,118.79,119.44,118.49,119.1,34363.0,109.7999,110.4007,109.5226,110.0864,34363.0
2020-12-03 09:35:00,119.02,119.12,118.74,118.98,5606.0,110.0125,110.1049,109.7537,109.9755,5606.0
2020-12-03 09:40:00,119.03,119.03,118.48,118.89,10984.0,110.0217,110.0217,109.5133,109.8923,10984.0
2020-12-03 09:45:00,118.95,119.04,118.55,118.59,45130.0,109.9478,110.031,109.578,109.615,45130.0
2020-12-03 09:50:00,118.56,118.95,118.49,118.95,11272.0,109.5873,109.9478,109.5226,109.9478,11272.0
2020-12-03 09:55:00,118.92,119.18,118.91,119.02,24590.0,109.92,110.1604,109.9108,110.0125,24590.0
2020-12-03 10:00:00,119.05,119.34,118.97,119.03,18558.0,110.0402,110.3082,109.9663,110.0217,18558.0
2020-12-03 10:05:00,119.11,119.15,118.63,118.71,28725.0,110.0957,110.1326,109.652,109.7259,28725.0
2020-12-03 10:10:00,118.72,118.77,118.52,118.57,14954.0,109.7352,109.7814,109.5503,109.5965,14954.0
2020-12-03 10:15:00,118.61,118.63,118.3,118.55,25177.0,109.6335,109.652,109.347,109.578,25177.0
2020-12-03 10:20:00,118.55,118.69,118.33,118.33,10651.0,109.578,109.7074,109.3747,109.3747,10651.0
2020-12-03 10:25:00,118.37,118.64,118.32,118.58,22105.0,109.4117,109.6612,109.3654,109.6058,22105.0
2020-12-03 10:30:00,118.63,119.0,118.63,118.98,36789.0,109.652,109.994,109.652,109.9755,36789.0
2020-12-03 10:35:00,119.01,119.18,118.83,119.15,11319.0,110.0032,110.1604,109.8368,110.1326,11319.0
2020-12-03 10:40:00,119.11,119.19,119.01,119.12,14156.0,110.0957,110.1696,110.0032,110.1049,14156.0
2020-12-03 10:45:00,119.12,119.15,118.85,118.96,12400.0,110.1049,110.1326,109.8553,109.957,12400.0
2020-12-03 10:50:00,118.98,119.18,118.84,118.87,16609.0,109.9755,110.1604,109.8461,109.8738,16609.0
2020-12-03 10:55:00,118.87,118.96,118.75,118.87,11133.0,109.8738,109.957,109.7629,109.8738,11133.0
2020-12-03 11:00:00,118.89,119.06,118.81,118.91,9088.0,109.8923,110.0494,109.8184,109.9108,9088.0
2020-12-03 11:05:00,118.88,119.05,118.75,118.87,8057.0,109.8831,110.0402,109.7629,109.8738,8057.0
2020-12-03 11:10:00,118.81,118.97,118.77,118.84,6459.0,109.8184,109.9663,109.7814,109.8461,6459.0
2020-12-03 11:15:00,118.97,119.07,118.86,119.07,6683.0,109.9663,110.0587,109.8646,110.0587,6683.0
2020-12-03 11:20:00,119.07,119.1,119.0,119.06,6134.0,110.0587,110.0864,109.994,110.0494,6134.0
2020-12-03 11:25:00,119.08,119.08,118.99,119.03,30037.0,110.0679,110.0679,109.9847,110.0217,30037.0
2020-12-03 11:30:00,119.05,119.1,118.95,118.96,11186.0,110.0402,110.0864,109.9478,109.957,11186.0
2020-12-03 11:35:00,118.98,119.07,118.95,118.99,6478.0,109.9755,110.0587,109.9478,109.9847,6478.0
2020-12-03 11:40:00,118.96,119.02,118.9,118.93,13271.0,109.957,110.0125,109.9015,109.9293,13271.0
2020-12-03 11:45:00,118.94,118.96,118.82,118.89,7646.0,109.9385,109.957,109.8276,109.8923,7646.0
2020-12-03 11:50:00,118.9,118.94,118.83,118.83,4632.0,109.9015,109.9385,109.8368,109.8368,4632.0
2020-12-03 11:55:00,118.83,118.9,118.8,118.82,8301.0,109.8368,109.9015,109.8091,109.8276,8301.0
2020-12-03 12:00:00,118.84,118.85,118.6,118.65,8103.0,109.8461,109.8553,109.6243,109.6705,8103.0
2020-12-03 12:05:00,118.65,118.66,118.54,118.57,2766.0,109.6705,109.6797,109.5688,109.5965,2766.0
2020-12-03 12:10:00,118.62,118.62,118.48,118.48,11442.0,109.6427,109.6427,109.5133,109.5133,11442.0
2020-12-03 12:15:00,118.5,118.6,118.4,118.6,16155.0,109.5318,109.6243,109.4394,109.6243,16155.0
2020-12-03 12:20:00,118.63,118.7,118.49,118.54,4770.0,109.652,109.7167,109.5226,109.5688,4770.0
2020-12-03 12:25:00,118.54,118.59,118.45,118.5,5069.0,109.5688,109.615,109.4856,109.5318,5069.0
2020-12-03 12:30:00,118.49,118.64,118.4,118.64,8830.0,109.5226,109.6612,109.4394,109.6612,8830.0
2020-12-03 12:35:00,118.7,118.7,118.57,118.6,3212.0,109.7167,109.7167,109.5965,109.6243,3212.0
2020-12-03 12:40:00,118.55,118.65,118.44,118.63,5870.0,109.578,109.6705,109.4764,109.652,5870.0
2020-12-03 12:45:00,118.59,118.69,118.54,118.69,2627.0,109.615,109.7074,109.5688,109.7074,2627.0
2020-12-03 12:50:00,118.68,118.71,118.53,118.61,2823.0,109.6982,109.7259,109.5595,109.6335,2823.0
2020-12-03 12:55:00,118.61,118.67,118.53,118.65,6801.0,109.6335,109.689,109.5595,109.6705,6801.0
2020-12-03 13:00:00,118.65,118.77,118.64,118.76,4542.0,109.6705,109.7814,109.6612,109.7721,4542.0
2020-12-03 13:05:00,118.72,118.74,118.43,118.46,17460.0,109.7352,109.7537,109.4671,109.4948,17460.0
2020-12-03 13:10:00,118.48,118.48,118.26,118.29,8457.0,109.5133,109.5133,109.31,109.3377,8457.0
2020-12-03 13:15:00,118.3,118.36,118.24,118.24,3338.0,109.347,109.4024,109.2915,109.2915,3338.0
2020-12-03 13:20:00,118.27,118.36,118.25,118.34,4836.0,109.3192,109.4024,109.3007,109.3839,4836.0
2020-12-03 13:25:00,118.36,118.37,118.18,118.26,7321.0,109.4024,109.4117,109.236,109.31,7321.0
2020-12-03 13:30:00,118.23,118.23,118.1,118.1,11091.0,109.2823,109.2823,109.1621,109.1621,11091.0
2020-12-03 13:35:00,118.09,118.18,118.07,118.13,5790.0,109.1528,109.236,109.1344,109.1898,5790.0
2020-12-03 13:40:00,118.1,118.1,117.86,117.9,8488.0,109.1621,109.1621,108.9403,108.9772,8488.0
2020-12-03 13:45:00,117.9,118.08,117.87,118.03,6916.0,108.9772,109.1436,108.9495,109.0974,6916.0
2020-12-03 13:50:00,118.03,118.03,117.71,117.78,29511.0,109.0974,109.0974,108.8016,108.8663,29511.0
2020-12-03 13:55:00,117.82,117.85,117.58,117.63,25498.0,108.9033,108.931,108.6814,108.7277,25498.0
2020-12-03 14:00:00,117.66,117.92,117.6,117.69,37474.0,108.7554,108.9957,108.6999,108.7831,37474.0
2020-12-03 14:05:00,117.67,117.79,117.55,117.72,27390.0,108.7646,108.8756,108.6537,108.8109,27390.0
2020-12-03 14:10:00,117.71,117.8,117.58,117.68,37843.0,108.8016,108.8848,108.6814,108.7739,37843.0
2020-12-03 14:15:00,117.66,117.68,117.55,117.56,49016.0,108.7554,108.7739,108.6537,108.663,49016.0
2020-12-03 14:20:00,117.55,117.57,117.42,117.45,54039.0,108.6537,108.6722,108.5336,108.5613,54039.0
2020-12-03 14:25:00,117.45,117.52,117.36,117.45,25459.0,108.5613,108.626,108.4781,108.5613,25459.0
2020-12-03 14:30:00,117.42,117.43,117.29,117.41,34650.0,108.5336,108.5428,108.4134,108.5243,34650.0
2020-12-03 14:35:00,117.39,117.49,117.34,117.38,15884.0,108.5058,108.5983,108.4596,108.4966,15884.0
2020-12-03 14:40:00,117.41,117.43,117.26,117.36,33469.0,108.5243,108.5428,108.3857,108.4781,33469.0
2020-12-03 14:45:00,117.32,117.36,117.2,117.2,51457.0,108.4411,108.4781,108.3302,108.3302,51457.0
2020-12-03 14:50:00,117.21,117.26,117.07,117.22,71531.0,108.3394,108.3857,108.21,108.3487,71531.0
2020-12-03 14:55:00,117.22,117.23,116.78,116.82,71838.0,108.3487,108.3579,107.942,107.979,71838.0
2020-12-03 15:00:00,116.87,116.94,116.74,116.84,61456.0,108.0252,108.0899,107.905,107.9975,61456.0
2020-12-03 15:05:00,116.85,116.97,116.45,116.47,80803.0,108.0067,108.1176,107.637,107.6555,80803.0
2020-12-03 15:10:00,116.54,116.75,116.45,116.63,137390.0,107.7202,107.9143,107.637,107.8033,137390.0
2020-12-03 15:15:00,116.63,116.97,116.52,116.89,112031.0,107.8033,108.1176,107.7017,108.0437,112031.0
2020-12-03 15:20:00,116.82,117.08,116.8,116.92,130123.0,107.979,108.2193,107.9605,108.0714,130123.0
2020-12-03 15:25:00,116.91,117.07,116.85,117.01,75564.0,108.0622,108.21,108.0067,108.1546,75564.0
2020-12-03 15:30:00,116.99,117.17,116.97,117.11,73059.0,108.1361,108.3025,108.1176,108.247,73059.0
2020-12-03 15:35:00,117.1,117.15,116.7,116.73,63126.0,108.2378,108.284,107.868,107.8958,63126.0
2020-12-03 15:40:00,116.73,116.95,116.53,116.92,78469.0,107.8958,108.0991,107.7109,108.0714,78469.0
2020-12-03 15:45:00,116.92,117.27,116.75,116.96,76431.0,108.0714,108.3949,107.9143,108.1084,76431.0
2020-12-03 15:50:00,116.96,117.08,116.57,116.6,60667.0,108.1084,108.2193,107.7479,107.7756,60667.0
2020-12-03 15:55:00,116.6,116.78,116.4,116.73,127583.0,107.7756,107.942,107.5907,107.8958,127583.0
2020-12-04 09:30:00,116.94,118.2,116.94,118.03,29418.0,108.0899,109.2545,108.0899,109.0974,29418.0
2020-12-04 09:35:00,117.97,118.09,117.66,117.8,9668.0,109.0419,109.1528,108.7554,108.8848,9668.0
2020-12-04 09:40:00,117.86,118.21,117.78,117.88,6277.0,108.9403,109.2638,108.8663,108.9587,6277.0
2020-12-04 09:45:00,117.92,118.2,117.83,117.83,19389.0,108.9957,109.2545,108.9125,108.9125,19389.0
2020-12-04 09:50:00,117.93,118.14,117.87,118.06,10946.0,109.005,109.1991,108.9495,109.1251,10946.0
2020-12-04 09:55:00,117.98,118.16,117.91,118.03,10380.0,109.0512,109.2176,108.9865,109.0974,10380.0
2020-12-04 10:00:00,118.04,118.38,118.0,118.34,14217.0,109.1066,109.4209,109.0697,109.3839,14217.0
2020-12-04 10:05:00,118.34,118.58,118.29,118.58,14327.0,109.3839,109.6058,109.3377,109.6058,14327.0
2020-12-04 10:10:00,118.56,118.6,118.2,118.39,19487.0,109.5873,109.6243,109.2545,109.4301,19487.0
2020-12-04 10:15:00,118.42,118.74,118.41,118.63,7328.0,109.4579,109.7537,109.4486,109.652,7328.0
2020-12-04 10:20:00,118.63,118.93,118.62,118.93,11282.0,109.652,109.9293,109.6427,109.9293,11282.0
2020-12-04 10:25:00,118.93,119.03,118.78,119.03,11483.0,109.9293,110.0217,109.7906,110.0217,11483.0
2020-12-04 10:30:00,119.0,119.15,118.95,118.96,9248.0,109.994,110.1326,109.9478,109.957,9248.0
2020-12-04 10:35:00,118.95,119.11,118.88,119.11,12387.0,109.9478,110.0957,109.8831,110.0957,12387.0
2020-12-04 10:40:00,119.13,119.29,119.01,119.29,8074.0,110.1141,110.262,110.0032,110.262,8074.0
2020-12-04 10:45:00,119.33,119.42,119.11,119.16,10119.0,110.299,110.3822,110.0957,110.1419,10119.0
2020-12-04 10:50:00,119.17,119.42,119.11,119.42,15985.0,110.1511,110.3822,110.0957,110.3822,15985.0
2020-12-04 10:55:00,119.41,119.66,119.4,119.51,12580.0,110.373,110.604,110.3637,110.4654,12580.0
2020-12-04 11:00:00,119.47,119.52,119.38,119.43,10053.0,110.4284,110.4746,110.3452,110.3914,10053.0
2020-12-04 11:05:00,119.47,119.63,119.41,119.54,18020.0,110.4284,110.5763,110.373,110.4931,18020.0
2020-12-04 11:10:00,119.51,119.51,119.18,119.28,14848.0,110.4654,110.4654,110.1604,110.2528,14848.0
2020-12-04 11:15:00,119.3,119.31,119.06,119.06,7636.0,110.2713,110.2805,110.0494,110.0494,7636.0
2020-12-04 11:20:00,119.03,119.17,118.91,119.06,14822.0,110.0217,110.1511,109.9108,110.0494,14822.0
2020-12-04 11:25:00,119.03,119.06,118.83,118.87,10250.0,110.0217,110.0494,109.8368,109.8738,10250.0
2020-12-04 11:30:00,118.87,118.91,118.74,118.84,13568.0,109.8738,109.9108,109.7537,109.8461,13568.0
2020-12-04 11:35:00,118.89,118.95,118.82,118.85,7787.0,109.8923,109.9478,109.8276,109.8553,7787.0
2020-12-04 11:40:00,118.86,118.86,118.63,118.73,7463.0,109.8646,109.8646,109.652,109.7444,7463.0
2020-12-04 11:45:00,118.74,118.84,118.64,118.8,4151.0,109.7537,109.8461,109.6612,109.8091,4151.0
2020-12-04 11:50:00,118.81,119.18,118.8,119.06,15401.0,109.8184,110.1604,109.8091,110.0494,15401.0
2020-12-04 11:55:00,119.1,119.13,118.95,118.95,6391.0,110.0864,110.1141,109.9478,109.9478,6391.0
2020-12-04 12:00:00,118.98,119.05,118.94,119.01,5634.0,109.9755,110.0402,109.9385,110.0032,5634.0
2020-12-04 12:05:00,118.98,119.08,118.86,118.98,10729.0,109.9755,110.0679,109.8646,109.9755,10729.0
2020-12-04 12:10:00,118.97,119.07,118.81,118.86,7824.0,109.9663,110.0587,109.8184,109.8646,7824.0
2020-12-04 12:15:00,118.82,119.1,118.79,119.08,7145.0,109.8276,110.0864,109.7999,110.0679,7145.0
2020-12-04 12:20:00,119.08,119.08,118.85,119.08,6079.0,110.0679,110.0679,109.8553,110.0679,6079.0
2020-12-04 12:25:00,119.05,119.24,119.01,119.24,5143.0,110.0402,110.2158,110.0032,110.2158,5143.0
2020-12-04 12:30:00,119.2,119.24,119.07,119.14,6155.0,110.1788,110.2158,110.0587,110.1234,6155.0
2020-12-04 12:35:00,119.15,119.15,119.08,119.1,2665.0,110.1326,110.1326,110.0679,110.0864,2665.0
2020-12-04 12:40:00,119.11,119.19,119.02,119.11,4506.0,110.0957,110.1696,110.0125,110.0957,4506.0
2020-12-04 12:45:00,119.12,119.13,118.93,118.98,4962.0,110.1049,110.1141,109.9293,109.9755,4962.0
2020-12-04 12:50:00,118.93,119.12,118.93,119.12,1900.0,109.9293,110.1049,109.9293,110.1049,1900.0
2020-12-04 12:55:00,119.1,119.11,119.01,119.09,4441.0,110.0864,110.0957,110.0032,110.0772,4441.0
2020-12-04 13:00:00,119.09,119.09,118.91,118.94,5810.0,110.0772,110.0772,109.9108,109.9385,5810.0
2020-12-04 13:05:00,118.96,119.05,118.88,119.02,2524.0,109.957,110.0402,109.8831,110.0125,2524.0
2020-12-04 13:10:00,119.01,119.07,118.98,119.06,3046.0,110.0032,110.0587,109.9755,110.0494,3046.0
2020-12-04 13:15:00,119.05,119.13,119.03,119.05,3444.0,110.0402,110.1141,110.0217,110.0402,3444.0
2020-12-04 13:20:00,119.07,119.07,118.97,119.0,4611.0,110.0587,110.0587,109.9663,109.994,4611.0
2020-12-04 13:25:00,118.99,119.1,118.96,119.0,5985.0,109.9847,110.0864,109.957,109.994,5985.0
2020-12-04 13:30:00,119.0,119.04,118.98,118.98,4146.0,109.994,110.031,109.9755,109.9755,4146.0
2020-12-04 13:35:00,119.01,119.11,118.99,119.11,5760.0,110.0032,110.0957,109.9847,110.0957,5760.0
2020-12-04 13:40:00,119.13,119.19,119.05,119.06,6638.0,110.1141,110.1696,110.0402,110.0494,6638.0
2020-12-04 13:45:00,119.07,119.28,119.07,119.2,4706.0,110.0587,110.2528,110.0587,110.1788,4706.0
2020-12-04 13:50:00,119.21,119.22,119.09,119.14,4813.0,110.1881,110.1973,110.0772,110.1234,4813.0
2020-12-04 13:55:00,119.15,119.17,119.08,119.12,7058.0,110.1326,110.1511,110.0679,110.1049,7058.0
2020-12-04 14:00:00,119.09,119.18,119.03,119.13,9288.0,110.0772,110.1604,110.0217,110.1141,9288.0
2020-12-04 14:05:00,119.12,119.2,119.08,119.09,4400.0,110.1049,110.1788,110.0679,110.0772,4400.0
2020-12-04 14:10:00,119.07,119.18,119.06,119.12,4920.0,110.0587,110.1604,110.0494,110.1049,4920.0
2020-12-04 14:15:00,119.08,119.27,119.06,119.24,6872.0,110.0679,110.2435,110.0494,110.2158,6872.0
2020-12-04 14:20:00,119.26,119.45,119.26,119.31,6654.0,110.2343,110.4099,110.2343,110.2805,6654.0
2020-12-04 14:25:00,119.29,119.43,119.18,119.2,8250.0,110.262,110.3914,110.1604,110.1788,8250.0
2020-12-04 14:30:00,119.22,119.36,119.15,119.28,5340.0,110.1973,110.3267,110.1326,110.2528,5340.0
2020-12-04 14:35:00,119.27,119.33,119.16,119.23,5824.0,110.2435,110.299,110.1419,110.2066,5824.0
2020-12-04 14:40:00,119.23,119.43,119.23,119.42,4392.0,110.2066,110.3914,110.2066,110.3822,4392.0
2020-12-04 14:45:00,119.45,119.45,119.33,119.38,6571.0,110.4099,110.4099,110.299,110.3452,6571.0
2020-12-04 14:50:00,119.39,119.49,119.33,119.36,13460.0,110.3545,110.4469,110.299,110.3267,13460.0
2020-12-04 14:55:00,119.34,119.49,119.34,119.47,7901.0,110.3082,110.4469,110.3082,110.4284,7901.0
2020-12-04 15:00:00,119.5,119.52,119.4,119.44,7153.0,110.4561,110.4746,110.3637,110.4007,7153.0
2020-12-04 15:05:00,119.43,119.44,119.38,119.4,6160.0,110.3914,110.4007,110.3452,110.3637,6160.0
2020-12-04 15:10:00,119.41,119.43,119.15,119.15,10487.0,110.373,110.3914,110.1326,110.1326,10487.0
2020-12-04 15:15:00,119.14,119.22,119.1,119.18,5399.0,110.1234,110.1973,110.0864,110.1604,5399.0
2020-12-04 15:20:00,119.16,119.21,119.13,119.21,6054.0,110.1419,110.1881,110.1141,110.1881,6054.0
2020-12-04 15:25:00,119.19,119.19,118.96,119.04,11822.0,110.1696,110.1696,109.957,110.031,11822.0
2020-12-04 15:30:00,119.01,119.01,118.93,118.98,10862.0,110.0032,110.0032,109.9293,109.9755,10862.0
2020-12-04 15:35:00,118.96,119.0,118.82,118.85,16651.0,109.957,109.994,109.8276,109.8553,16651.0
2020-12-04 15:40:00,118.85,119.13,118.85,119.09,15201.0,109.8553,110.1141,109.8553,110.0772,15201.0
2020-12-04 15:45:00,119.08,119.08,118.85,118.88,19423.0,110.0679,110.0679,109.8553,109.8831,19423.0
2020-12-04 15:50:00,118.84,118.96,118.75,118.87,46668.0,109.8461,109.957,109.7629,109.8738,46668.0
2020-12-04 15:55:00,118.87,118.87,118.63,118.79,96276.0,109.8738,109.8738,109.652,109.7999,96276.0
2020-12-07 09:45:00,118.95,118.95,117.4,117.69,16175.0,109.9478,109.9478,108.5151,108.7831,16175.0
2020-12-07 09:50:00,117.69,117.91,117.59,117.91,29260.0,108.7831,108.9865,108.6907,108.9865,29260.0
2020-12-07 09:55:00,117.92,118.02,117.48,117.92,31983.0,108.9957,109.0881,108.589,108.9957,31983.0
2020-12-07 10:00:00,117.92,117.92,117.58,117.79,16875.0,108.9957,108.9957,108.6814,108.8756,16875.0
2020-12-07 10:05:00,117.77,117.94,117.67,117.91,7164.0,108.8571,109.0142,108.7646,108.9865,7164.0
2020-12-07 10:10:00,117.9,118.23,117.9,118.16,14005.0,108.9772,109.2823,108.9772,109.2176,14005.0
2020-12-07 10:15:00,118.11,118.33,118.01,118.22,22783.0,109.1713,109.3747,109.0789,109.273,22783.0
2020-12-07 10:20:00,118.18,118.34,118.13,118.34,14748.0,109.236,109.3839,109.1898,109.3839,14748.0
2020-12-07 10:25:00,118.33,118.57,118.28,118.35,27733.0,109.3747,109.5965,109.3285,109.3932,27733.0
2020-12-07 10:30:00,118.39,118.56,118.21,118.21,49367.0,109.4301,109.5873,109.2638,109.2638,49367.0
2020-12-07 10:35:00,118.21,118.31,118.15,118.18,5194.0,109.2638,109.3562,109.2083,109.236,5194.0
2020-12-07 10:40:00,118.16,118.29,118.12,118.18,11186.0,109.2176,109.3377,109.1806,109.236,11186.0
2020-12-07 10:45:00,118.17,118.33,118.09,118.13,21570.0,109.2268,109.3747,109.1528,109.1898,21570.0
2020-12-07 10:50:00,118.16,118.31,118.03,118.13,11328.0,109.2176,109.3562,109.0974,109.1898,11328.0
2020-12-07 10:55:00,118.04,118.1,117.84,117.95,13159.0,109.1066,109.1621,108.9218,109.0234,13159.0
2020-12-07 11:00:00,117.93,118.11,117.91,117.95,8520.0,109.005,109.1713,108.9865,109.0234,8520.0
2020-12-07 11:05:00,117.95,117.99,117.72,117.97,6378.0,109.0234,109.0604,108.8109,109.0419,6378.0
2020-12-07 11:10:00,117.9,118.0,117.77,117.9,6103.0,108.9772,109.0697,108.8571,108.9772,6103.0
2020-12-07 11:15:00,117.9,117.95,117.62,117.62,4817.0,108.9772,109.0234,108.7184,108.7184,4817.0
2020-12-07 11:20:00,117.58,117.82,117.57,117.76,4864.0,108.6814,108.9033,108.6722,108.8478,4864.0
2020-12-07 11:25:00,117.76,117.82,117.61,117.8,5967.0,108.8478,108.9033,108.7092,108.8848,5967.0
2020-12-07 11:30:00,117.76,117.8,117.61,117.7,5663.0,108.8478,108.8848,108.7092,108.7924,5663.0
2020-12-07 11:35:00,117.68,117.9,117.68,117.77,6523.0,108.7739,108.9772,108.7739,108.8571,6523.0
2020-12-07 11:40:00,117.8,117.83,117.74,117.81,6812.0,108.8848,108.9125,108.8293,108.894,6812.0
2020-12-07 11:45:00,117.84,117.85,117.65,117.69,10324.0,108.9218,108.931,108.7461,108.7831,10324.0
2020-12-07 11:50:00,117.66,117.66,117.5,117.65,6268.0,108.7554,108.7554,108.6075,108.7461,6268.0
2020-12-07 11:55:00,117.58,117.75,117.49,117.73,4599.0,108.6814,108.8386,108.5983,108.8201,4599.0
2020-12-07 12:00:00,117.72,117.81,117.72,117.79,1674.0,108.8109,108.894,108.8109,108.8756,1674.0
2020-12-07 12:05:00,117.86,117.91,117.78,117.91,1765.0,108.9403,108.9865,108.8663,108.9865,1765.0
2020-12-07 12:10:00,117.95,117.95,117.79,117.82,3876.0,109.0234,109.0234,108.8756,108.9033,3876.0
2020-12-07 12:15:00,117.85,117.85,117.76,117.84,3301.0,108.931,108.931,108.8478,108.9218,3301.0
2020-12-07 12:20:00,117.79,117.83,117.68,117.7,2352.0,108.8756,108.9125,108.7739,108.7924,2352.0
2020-12-07 12:25:00,117.73,117.75,117.64,117.66,4512.0,108.8201,108.8386,108.7369,108.7554,4512.0
2020-12-07 12:30:00,117.66,117.66,117.52,117.56,6395.0,108.7554,108.7554,108.626,108.663,6395.0
2020-12-07 12:35:00,117.62,117.62,117.52,117.52,2784.0,108.7184,108.7184,108.626,108.626,2784.0
2020-12-07 12:40:00,117.51,117.55,117.5,117.52,3527.0,108.6167,108.6537,108.6075,108.626,3527.0
2020-12-07 12:45:00,117.55,117.58,117.47,117.47,2413.0,108.6537,108.6814,108.5798,108.5798,2413.0
2020-12-07 12:50:00,117.49,117.54,117.41,117.49,6414.0,108.5983,108.6445,108.5243,108.5983,6414.0
2020-12-07 12:55:00,117.49,117.52,117.37,117.37,1872.0,108.5983,108.626,108.4873,108.4873,1872.0
2020-12-07 13:00:00,117.35,117.4,117.28,117.4,6038.0,108.4689,108.5151,108.4042,108.5151,6038.0
2020-12-07 13:05:00,117.41,117.41,117.32,117.32,1500.0,108.5243,108.5243,108.4411,108.4411,1500.0
2020-12-07 13:10:00,117.3,117.32,117.15,117.16,4517.0,108.4226,108.4411,108.284,108.2932,4517.0
2020-12-07 13:15:00,117.16,117.26,117.15,117.2,4549.0,108.2932,108.3857,108.284,108.3302,4549.0
2020-12-07 13:20:00,117.18,117.41,117.18,117.39,4032.0,108.3117,108.5243,108.3117,108.5058,4032.0
2020-12-07 13:25:00,117.44,117.45,117.34,117.34,4691.0,108.552,108.5613,108.4596,108.4596,4691.0
2020-12-07 13:30:00,117.37,117.4,117.3,117.35,6420.0,108.4873,108.5151,108.4226,108.4689,6420.0
2020-12-07 13:35:00,117.36,117.54,117.36,117.5,3486.0,108.4781,108.6445,108.4781,108.6075,3486.0
2020-12-07 13:40:00,117.45,117.47,117.28,117.28,4393.0,108.5613,108.5798,108.4042,108.4042,4393.0
2020-12-07 13:45:00,117.24,117.32,117.2,117.28,4178.0,108.3672,108.4411,108.3302,108.4042,4178.0
2020-12-07 13:50:00,117.3,117.3,117.21,117.24,2185.0,108.4226,108.4226,108.3394,108.3672,2185.0
2020-12-07 13:55:00,117.23,117.27,117.19,117.19,5424.0,108.3579,108.3949,108.321,108.321,5424.0
2020-12-07 14:00:00,117.19,117.25,117.11,117.19,5966.0,108.321,108.3764,108.247,108.321,5966.0
2020-12-07 14:05:00,117.23,117.29,117.21,117.27,3159.0,108.3579,108.4134,108.3394,108.3949,3159.0
2020-12-07 14:10:00,117.25,117.29,117.18,117.29,4903.0,108.3764,108.4134,108.3117,108.4134,4903.0
2020-12-07 14:15:00,117.27,117.37,117.24,117.37,4489.0,108.3949,108.4873,108.3672,108.4873,4489.0
2020-12-07 14:20:00,117.37,117.47,117.34,117.44,6541.0,108.4873,108.5798,108.4596,108.552,6541.0
2020-12-07 14:25:00,117.44,117.5,117.42,117.45,4216.0,108.552,108.6075,108.5336,108.5613,4216.0
2020-12-07 14:30:00,117.45,117.49,117.26,117.29,19230.0,108.5613,108.5983,108.3857,108.4134,19230.0
2020-12-07 14:35:00,117.29,117.34,117.22,117.31,5957.0,108.4134,108.4596,108.3487,108.4319,5957.0
2020-12-07 14:40:00,117.28,117.41,117.27,117.38,4223.0,108.4042,108.5243,108.3949,108.4966,4223.0
2020-12-07 14:45:00,117.39,117.39,117.31,117.34,5167.0,108.5058,108.5058,108.4319,108.4596,5167.0
2020-12-07 14:50:00,117.34,117.38,117.26,117.26,6382.0,108.4596,108.4966,108.3857,108.3857,6382.0
2020-12-07 14:55:00,117.25,117.29,117.18,117.18,6307.0,108.3764,108.4134,108.3117,108.3117,6307.0
2020-12-07 15:00:00,117.17,117.3,117.15,117.25,7193.0,108.3025,108.4226,108.284,108.3764,7193.0
2020-12-07 15:05:00,117.27,117.29,117.2,117.2,3993.0,108.3949,108.4134,108.3302,108.3302,3993.0
2020-12-07 15:10:00,117.19,117.27,117.16,117.21,5549.0,108.321,108.3949,108.2932,108.3394,5549.0
2020-12-07 15:15:00,117.17,117.25,117.17,117.24,7622.0,108.3025,108.3764,108.3025,108.3672,7622.0
2020-12-07 15:20:00,117.23,117.3,117.23,117.27,6825.0,108.3579,108.4226,108.3579,108.3949,6825.0
2020-12-07 15:25:00,117.29,117.37,117.27,117.32,5833.0,108.4134,108.4873,108.3949,108.4411,5833.0
2020-12-07 15:30:00,117.32,117.4,117.3,117.39,8630.0,108.4411,108.5151,108.4226,108.5058,8630.0
2020-12-07 15:35:00,117.38,117.4,117.25,117.28,11260.0,108.4966,108.5151,108.3764,108.4042,11260.0
2020-12-07 15:40:00,117.27,117.27,116.99,117.05,16412.0,108.3949,108.3949,108.1361,108.1916,16412.0
2020-12-07 15:45:00,117.03,117.11,116.97,117.02,20162.0,108.1731,108.247,108.1176,108.1638,20162.0
2020-12-07 15:50:00,116.99,117.31,116.97,117.3,24315.0,108.1361,108.4319,108.1176,108.4226,24315.0
2020-12-07 15:55:00,117.3,117.61,117.3,117.38,70989.0,108.4226,108.7092,108.4226,108.4966,70989.0
2020-12-08 09:30:00,116.83,117.15,116.27,116.92,31405.0,107.9882,108.284,107.4706,108.0714,31405.0
2020-12-08 09:35:00,117.04,117.31,117.04,117.24,6767.0,108.1823,108.4319,108.1823,108.3672,6767.0
2020-12-08 09:40:00,117.25,117.25,117.01,117.01,5497.0,108.3764,108.3764,108.1546,108.1546,5497.0
2020-12-08 09:45:00,117.05,117.55,117.05,117.33,12823.0,108.1916,108.6537,108.1916,108.4504,12823.0
2020-12-08 09:50:00,117.31,117.48,117.27,117.4,5494.0,108.4319,108.589,108.3949,108.5151,5494.0
2020-12-08 09:55:00,117.45,117.7,117.45,117.47,5923.0,108.5613,108.7924,108.5613,108.5798,5923.0
2020-12-08 10:00:00,117.48,117.65,117.28,117.3,6521.0,108.589,108.7461,108.4042,108.4226,6521.0
2020-12-08 10:05:00,117.28,117.67,117.19,117.67,10993.0,108.4042,108.7646,108.321,108.7646,10993.0
2020-12-08 10:10:00,117.67,117.95,117.62,117.66,11897.0,108.7646,109.0234,108.7184,108.7554,11897.0
2020-12-08 10:15:00,117.64,117.64,117.41,117.52,14033.0,108.7369,108.7369,108.5243,108.626,14033.0
2020-12-08 10:20:00,117.57,117.66,117.52,117.52,6506.0,108.6722,108.7554,108.626,108.626,6506.0
2020-12-08 10:25:00,117.54,117.66,117.5,117.51,3948.0,108.6445,108.7554,108.6075,108.6167,3948.0
2020-12-08 10:30:00,117.55,117.75,117.46,117.63,8890.0,108.6537,108.8386,108.5705,108.7277,8890.0
2020-12-08 10:35:00,117.67,117.78,117.56,117.58,7282.0,108.7646,108.8663,108.663,108.6814,7282.0
2020-12-08 10:40:00,117.59,117.65,117.54,117.59,2544.0,108.6907,108.7461,108.6445,108.6907,2544.0
2020-12-08 10:45:00,117.59,117.63,117.49,117.55,2485.0,108.6907,108.7277,108.5983,108.6537,2485.0
2020-12-08 10:50:00,117.45,117.49,117.38,117.42,2806.0,108.5613,108.5983,108.4966,108.5336,2806.0
2020-12-08 10:55:00,117.37,117.55,117.35,117.4,6724.0,108.4873,108.6537,108.4689,108.5151,6724.0
2020-12-08 11:00:00,117.48,117.85,117.48,117.85,5677.0,108.589,108.931,108.589,108.931,5677.0
2020-12-08 11:05:00,117.83,118.17,117.82,117.97,5775.0,108.9125,109.2268,108.9033,109.0419,5775.0
2020-12-08 11:10:00,117.87,118.02,117.82,117.9,3361.0,108.9495,109.0881,108.9033,108.9772,3361.0
2020-12-08 11:15:00,117.82,118.15,117.82,118.14,14514.0,108.9033,109.2083,108.9033,109.1991,14514.0
2020-12-08 11:20:00,118.14,118.32,118.05,118.15,17715.0,109.1991,109.3654,109.1159,109.2083,17715.0
2020-12-08 11:25:00,118.2,118.54,118.2,118.52,18666.0,109.2545,109.5688,109.2545,109.5503,18666.0
2020-12-08 11:30:00,118.44,118.48,118.27,118.4,8825.0,109.4764,109.5133,109.3192,109.4394,8825.0
2020-12-08 11:35:00,118.39,118.46,118.23,118.24,6758.0,109.4301,109.4948,109.2823,109.2915,6758.0
2020-12-08 11:40:00,118.26,118.32,118.08,118.08,3727.0,109.31,109.3654,109.1436,109.1436,3727.0
2020-12-08 11:45:00,118.09,118.14,118.02,118.06,3518.0,109.1528,109.1991,109.0881,109.1251,3518.0
2020-12-08 11:50:00,118.03,118.09,117.96,118.06,8136.0,109.0974,109.1528,109.0327,109.1251,8136.0
2020-12-08 11:55:00,118.06,118.08,117.96,118.02,4520.0,109.1251,109.1436,109.0327,109.0881,4520.0
2020-12-08 12:00:00,118.01,118.04,117.85,117.85,7336.0,109.0789,109.1066,108.931,108.931,7336.0
2020-12-08 12:05:00,117.95,118.05,117.91,117.98,5858.0,109.0234,109.1159,108.9865,109.0512,5858.0
2020-12-08 12:10:00,117.99,118.08,117.97,118.07,3473.0,109.0604,109.1436,109.0419,109.1344,3473.0
2020-12-08 12:15:00,118.11,118.11,117.96,117.99,4010.0,109.1713,109.1713,109.0327,109.0604,4010.0
2020-12-08 12:20:00,117.99,118.14,117.99,118.05,3800.0,109.0604,109.1991,109.0604,109.1159,3800.0
2020-12-08 12:25:00,118.05,118.23,118.02,118.1,4922.0,109.1159,109.2823,109.0881,109.1621,4922.0
2020-12-08 12:30:00,118.13,118.18,118.09,118.17,1611.0,109.1898,109.236,109.1528,109.2268,1611.0
2020-12-08 12:35:00,118.16,118.19,118.09,118.15,2846.0,109.2176,109.2453,109.1528,109.2083,2846.0
2020-12-08 12:40:00,118.17,118.35,118.17,118.28,5015.0,109.2268,109.3932,109.2268,109.3285,5015.0
2020-12-08 12:45:00,118.25,118.25,118.11,118.12,2895.0,109.3007,109.3007,109.1713,109.1806,2895.0
2020-12-08 12:50:00,118.12,118.22,118.11,118.22,5884.0,109.1806,109.273,109.1713,109.273,5884.0
2020-12-08 12:55:00,118.24,118.25,118.15,118.19,2062.0,109.2915,109.3007,109.2083,109.2453,2062.0
2020-12-08 13:00:00,118.17,118.28,118.15,118.28,2886.0,109.2268,109.3285,109.2083,109.3285,2886.0
2020-12-08 13:05:00,118.25,118.26,118.12,118.26,3652.0,109.3007,109.31,109.1806,109.31,3652.0
2020-12-08 13:10:00,118.25,118.32,118.16,118.29,7610.0,109.3007,109.3654,109.2176,109.3377,7610.0
2020-12-08 13:15:00,118.24,118.32,118.23,118.25,2026.0,109.2915,109.3654,109.2823,109.3007,2026.0
2020-12-08 13:20:00,118.25,118.32,118.12,118.17,4809.0,109.3007,109.3654,109.1806,109.2268,4809.0
2020-12-08 13:25:00,118.23,118.4,118.2,118.2,5421.0,109.2823,109.4394,109.2545,109.2545,5421.0
2020-12-08 13:30:00,118.2,118.22,118.12,118.22,2161.0,109.2545,109.273,109.1806,109.273,2161.0
2020-12-08 13:35:00,118.27,118.31,118.2,118.26,3046.0,109.3192,109.3562,109.2545,109.31,3046.0
2020-12-08 13:40:00,118.16,118.24,118.13,118.2,3677.0,109.2176,109.2915,109.1898,109.2545,3677.0
2020-12-08 13:45:00,118.19,118.27,118.12,118.21,4505.0,109.2453,109.3192,109.1806,109.2638,4505.0
2020-12-08 13:50:00,118.22,118.34,118.2,118.29,7406.0,109.273,109.3839,109.2545,109.3377,7406.0
2020-12-08 13:55:00,118.27,118.3,118.21,118.29,6771.0,109.3192,109.347,109.2638,109.3377,6771.0
2020-12-08 14:00:00,118.29,118.3,118.18,118.27,4390.0,109.3377,109.347,109.236,109.3192,4390.0
2020-12-08 14:05:00,118.24,118.27,118.18,118.23,4179.0,109.2915,109.3192,109.236,109.2823,4179.0
2020-12-08 14:10:00,118.19,118.34,118.18,118.34,5181.0,109.2453,109.3839,109.236,109.3839,5181.0
2020-12-08 14:15:00,118.34,118.4,118.26,118.32,5875.0,109.3839,109.4394,109.31,109.3654,5875.0
2020-12-08 14:20:00,118.31,118.36,118.25,118.32,4592.0,109.3562,109.4024,109.3007,109.3654,4592.0
2020-12-08 14:25:00,118.31,118.38,118.28,118.34,5115.0,109.3562,109.4209,109.3285,109.3839,5115.0
2020-12-08 14:30:00,118.34,118.34,118.26,118.28,6329.0,109.3839,109.3839,109.31,109.3285,6329.0
2020-12-08 14:35:00,118.26,118.27,118.06,118.06,26318.0,109.31,109.3192,109.1251,109.1251,26318.0
2020-12-08 14:40:00,118.07,118.1,117.96,117.96,8163.0,109.1344,109.1621,109.0327,109.0327,8163.0
2020-12-08 14:45:00,117.98,118.04,117.81,117.83,5601.0,109.0512,109.1066,108.894,108.9125,5601.0
2020-12-08 14:50:00,117.83,117.88,117.79,117.84,7529.0,108.9125,108.9587,108.8756,108.9218,7529.0
2020-12-08 14:55:00,117.84,117.93,117.82,117.82,11243.0,108.9218,109.005,108.9033,108.9033,11243.0
2020-12-08 15:00:00,117.87,117.89,117.78,117.82,7606.0,108.9495,108.968,108.8663,108.9033,7606.0
2020-12-08 15:05:00,117.83,117.87,117.78,117.78,4857.0,108.9125,108.9495,108.8663,108.8663,4857.0
2020-12-08 15:10:00,117.76,117.77,117.61,117.64,7940.0,108.8478,108.8571,108.7092,108.7369,7940.0
2020-12-08 15:15:00,117.67,117.67,117.48,117.48,12210.0,108.7646,108.7646,108.589,108.589,12210.0
2020-12-08 15:20:00,117.48,117.54,117.45,117.48,10709.0,108.589,108.6445,108.5613,108.589,10709.0
2020-12-08 15:25:00,117.5,117.5,117.38,117.41,24373.0,108.6075,108.6075,108.4966,108.5243,24373.0
2020-12-08 15:30:00,117.41,117.43,117.36,117.41,20613.0,108.5243,108.5428,108.4781,108.5243,20613.0
2020-12-08 15:35:00,117.39,117.39,117.3,117.35,18884.0,108.5058,108.5058,108.4226,108.4689,18884.0
2020-12-08 15:40:00,117.33,117.48,117.33,117.44,17821.0,108.4504,108.589,108.4504,108.552,17821.0
2020-12-08 15:45:00,117.43,117.54,117.43,117.54,18798.0,108.5428,108.6445,108.5428,108.6445,18798.0
2020-12-08 15:50:00,117.59,117.63,117.47,117.61,38772.0,108.6907,108.7277,108.5798,108.7092,38772.0
2020-12-08 15:55:00,117.59,117.88,117.58,117.85,54748.0,108.6907,108.9587,108.6814,108.931,54748.0
2020-12-09 09:30:00,118.42,118.89,118.13,118.87,36409.0,109.4579,109.8923,109.1898,109.8738,36409.0
2020-12-09 09:35:00,118.86,118.99,118.24,118.24,10432.0,109.8646,109.9847,109.2915,109.2915,10432.0
2020-12-09 09:40:00,118.33,118.41,118.13,118.25,9751.0,109.3747,109.4486,109.1898,109.3007,9751.0
2020-12-09 09:45:00,118.23,118.25,118.0,118.07,10120.0,109.2823,109.3007,109.0697,109.1344,10120.0
2020-12-09 09:50:00,117.98,118.05,117.68,117.9,8067.0,109.0512,109.1159,108.7739,108.9772,8067.0
2020-12-09 09:55:00,117.9,117.98,117.82,117.93,11461.0,108.9772,109.0512,108.9033,109.005,11461.0
2020-12-09 10:00:00,117.89,118.05,117.69,117.78,18875.0,108.968,109.1159,108.7831,108.8663,18875.0
2020-12-09 10:05:00,117.82,117.94,117.73,117.84,11746.0,108.9033,109.0142,108.8201,108.9218,11746.0
2020-12-09 10:10:00,117.82,117.87,117.47,117.73,16477.0,108.9033,108.9495,108.5798,108.8201,16477.0
2020-12-09 10:15:00,117.79,117.92,117.78,117.83,8130.0,108.8756,108.9957,108.8663,108.9125,8130.0
2020-12-09 10:20:00,117.82,117.82,117.56,117.6,6545.0,108.9033,108.9033,108.663,108.6999,6545.0
2020-12-09 10:25:00,117.62,117.68,117.54,117.54,10901.0,108.7184,108.7739,108.6445,108.6445,10901.0
2020-12-09 10:30:00,117.51,117.73,117.5,117.63,9360.0,108.6167,108.8201,108.6075,108.7277,9360.0
2020-12-09 10:35:00,117.64,117.68,117.25,117.39,10907.0,108.7369,108.7739,108.3764,108.5058,10907.0
2020-12-09 10:40:00,117.38,117.45,117.27,117.41,10541.0,108.4966,108.5613,108.3949,108.5243,10541.0
2020-12-09 10:45:00,117.41,117.41,117.21,117.24,11154.0,108.5243,108.5243,108.3394,108.3672,11154.0
2020-12-09 10:50:00,117.15,117.34,117.12,117.34,6625.0,108.284,108.4596,108.2563,108.4596,6625.0
2020-12-09 10:55:00,117.31,117.4,117.14,117.4,8943.0,108.4319,108.5151,108.2747,108.5151,8943.0
2020-12-09 11:00:00,117.31,117.48,117.27,117.33,7351.0,108.4319,108.589,108.3949,108.4504,7351.0
2020-12-09 11:05:00,117.36,117.37,117.08,117.12,13651.0,108.4781,108.4873,108.2193,108.2563,13651.0
2020-12-09 11:10:00,117.16,117.28,117.1,117.19,7042.0,108.2932,108.4042,108.2378,108.321,7042.0
2020-12-09 11:15:00,117.23,117.24,117.03,117.16,5840.0,108.3579,108.3672,108.1731,108.2932,5840.0
2020-12-09 11:20:00,117.12,117.28,117.07,117.18,11885.0,108.2563,108.4042,108.21,108.3117,11885.0
2020-12-09 11:25:00,117.22,117.29,117.21,117.24,5733.0,108.3487,108.4134,108.3394,108.3672,5733.0
2020-12-09 11:30:00,117.26,117.27,117.09,117.11,11179.0,108.3857,108.3949,108.2285,108.247,11179.0
2020-12-09 11:35:00,117.08,117.27,117.07,117.21,13314.0,108.2193,108.3949,108.21,108.3394,13314.0
2020-12-09 11:40:00,117.24,117.24,117.12,117.14,7819.0,108.3672,108.3672,108.2563,108.2747,7819.0
2020-12-09 11:45:00,117.14,117.18,117.06,117.13,9856.0,108.2747,108.3117,108.2008,108.2655,9856.0
2020-12-09 11:50:00,117.1,117.16,117.03,117.15,11184.0,108.2378,108.2932,108.1731,108.284,11184.0
2020-12-09 11:55:00,117.16,117.3,117.13,117.22,13237.0,108.2932,108.4226,108.2655,108.3487,13237.0
2020-12-09 12:00:00,117.26,117.26,117.14,117.2,7789.0,108.3857,108.3857,108.2747,108.3302,7789.0
2020-12-09 12:05:00,117.24,117.33,117.2,117.29,11909.0,108.3672,108.4504,108.3302,108.4134,11909.0
2020-12-09 12:10:00,117.31,117.47,117.23,117.44,15978.0,108.4319,108.5798,108.3579,108.552,15978.0
2020-12-09 12:15:00,117.43,117.57,117.4,117.43,12405.0,108.5428,108.6722,108.5151,108.5428,12405.0
2020-12-09 12:20:00,117.44,117.44,117.3,117.39,10108.0,108.552,108.552,108.4226,108.5058,10108.0
2020-12-09 12:25:00,117.39,117.43,117.32,117.32,6959.0,108.5058,108.5428,108.4411,108.4411,6959.0
2020-12-09 12:30:00,117.36,117.47,117.23,117.46,13890.0,108.4781,108.5798,108.3579,108.5705,13890.0
2020-12-09 12:35:00,117.46,117.47,117.4,117.44,4981.0,108.5705,108.5798,108.5151,108.552,4981.0
2020-12-09 12:40:00,117.44,117.5,117.38,117.41,10943.0,108.552,108.6075,108.4966,108.5243,10943.0
2020-12-09 12:45:00,117.41,117.62,117.36,117.59,14650.0,108.5243,108.7184,108.4781,108.6907,14650.0
2020-12-09 12:50:00,117.6,117.82,117.48,117.72,5392.0,108.6999,108.9033,108.589,108.8109,5392.0
2020-12-09 12:55:00,117.75,117.79,117.61,117.63,5133.0,108.8386,108.8756,108.7092,108.7277,5133.0
2020-12-09 13:00:00,117.58,117.68,117.48,117.49,5887.0,108.6814,108.7739,108.589,108.5983,5887.0
2020-12-09 13:05:00,117.49,117.55,117.41,117.5,9887.0,108.5983,108.6537,108.5243,108.6075,9887.0
2020-12-09 13:10:00,117.54,117.54,117.32,117.42,4211.0,108.6445,108.6445,108.4411,108.5336,4211.0
2020-12-09 13:15:00,117.45,117.48,117.22,117.27,16624.0,108.5613,108.589,108.3487,108.3949,16624.0
2020-12-09 13:20:00,117.29,117.34,117.2,117.2,7950.0,108.4134,108.4596,108.3302,108.3302,7950.0
2020-12-09 13:25:00,117.19,117.37,117.17,117.29,17119.0,108.321,108.4873,108.3025,108.4134,17119.0
2020-12-09 13:30:00,117.23,117.28,117.14,117.14,6066.0,108.3579,108.4042,108.2747,108.2747,6066.0
2020-12-09 13:35:00,117.08,117.15,116.95,117.05,8150.0,108.2193,108.284,108.0991,108.1916,8150.0
2020-12-09 13:40:00,117.0,117.09,116.84,117.06,9371.0,108.1453,108.2285,107.9975,108.2008,9371.0
2020-12-09 13:45:00,117.06,117.2,116.98,117.2,4356.0,108.2008,108.3302,108.1269,108.3302,4356.0
2020-12-09 13:50:00,117.2,117.23,117.06,117.13,5189.0,108.3302,108.3579,108.2008,108.2655,5189.0
2020-12-09 13:55:00,117.11,117.11,116.8,116.88,14335.0,108.247,108.247,107.9605,108.0344,14335.0
2020-12-09 14:00:00,116.9,117.18,116.81,117.18,26234.0,108.0529,108.3117,107.9697,108.3117,26234.0
2020-12-09 14:05:00,117.16,117.25,117.08,117.1,9373.0,108.2932,108.3764,108.2193,108.2378,9373.0
2020-12-09 14:10:00,117.09,117.16,116.99,117.14,10990.0,108.2285,108.2932,108.1361,108.2747,10990.0
2020-12-09 14:15:00,117.08,117.15,117.04,117.13,12403.0,108.2193,108.284,108.1823,108.2655,12403.0
2020-12-09 14:20:00,117.13,117.36,117.09,117.34,17123.0,108.2655,108.4781,108.2285,108.4596,17123.0
2020-12-09 14:25:00,117.38,117.64,117.38,117.58,4739.0,108.4966,108.7369,108.4966,108.6814,4739.0
2020-12-09 14:30:00,117.57,117.6,117.41,117.52,5009.0,108.6722,108.6999,108.5243,108.626,5009.0
2020-12-09 14:35:00,117.53,117.59,117.46,117.53,7909.0,108.6352,108.6907,108.5705,108.6352,7909.0
2020-12-09 14:40:00,117.56,117.63,117.35,117.37,11273.0,108.663,108.7277,108.4689,108.4873,11273.0
2020-12-09 14:45:00,117.37,117.63,117.37,117.46,10857.0,108.4873,108.7277,108.4873,108.5705,10857.0
2020-12-09 14:50:00,117.47,117.47,117.33,117.45,11764.0,108.5798,108.5798,108.4504,108.5613,11764.0
2020-12-09 14:55:00,117.45,117.58,117.41,117.53,16041.0,108.5613,108.6814,108.5243,108.6352,16041.0
2020-12-09 15:00:00,117.53,117.55,117.42,117.46,11745.0,108.6352,108.6537,108.5336,108.5705,11745.0
2020-12-09 15:05:00,117.5,117.67,117.49,117.61,8062.0,108.6075,108.7646,108.5983,108.7092,8062.0
2020-12-09 15:10:00,117.54,117.67,117.54,117.55,10671.0,108.6445,108.7646,108.6445,108.6537,10671.0
2020-12-09 15:15:00,117.55,117.55,117.45,117.5,8077.0,108.6537,108.6537,108.5613,108.6075,8077.0
2020-12-09 15:20:00,117.48,117.53,117.26,117.26,10931.0,108.589,108.6352,108.3857,108.3857,10931.0
2020-12-09 15:25:00,117.27,117.52,117.27,117.45,12660.0,108.3949,108.626,108.3949,108.5613,12660.0
2020-12-09 15:30:00,117.48,117.69,117.45,117.56,8555.0,108.589,108.7831,108.5613,108.663,8555.0
2020-12-09 15:35:00,117.59,117.65,117.45,117.62,9067.0,108.6907,108.7461,108.5613,108.7184,9067.0
2020-12-09 15:40:00,117.62,117.85,117.62,117.82,13143.0,108.7184,108.931,108.7184,108.9033,13143.0
2020-12-09 15:45:00,117.79,117.92,117.7,117.7,13357.0,108.8756,108.9957,108.7924,108.7924,13357.0
2020-12-09 15:50:00,117.67,117.97,117.63,117.97,23888.0,108.7646,109.0419,108.7277,109.0419,23888.0
2020-12-09 15:55:00,117.9,118.15,117.79,117.79,63543.0,108.9772,109.2083,108.8756,108.8756,63543.0
2020-12-10 09:30:00,117.13,117.13,116.58,116.58,31122.0,108.2655,108.2655,107.7571,107.7571,31122.0
2020-12-10 09:35:00,116.51,116.81,116.31,116.67,16664.0,107.6924,107.9697,107.5076,107.8403,16664.0
2020-12-10 09:40:00,116.78,116.96,116.44,116.66,19755.0,107.942,108.1084,107.6277,107.8311,19755.0
2020-12-10 09:45:00,116.71,116.75,116.34,116.59,13261.0,107.8773,107.9143,107.5353,107.7664,13261.0
2020-12-10 09:50:00,116.67,116.83,116.5,116.57,12764.0,107.8403,107.9882,107.6832,107.7479,12764.0
2020-12-10 09:55:00,116.77,116.87,116.56,116.73,12080.0,107.9327,108.0252,107.7386,107.8958,12080.0
2020-12-10 10:00:00,116.65,116.71,116.36,116.51,13422.0,107.8218,107.8773,107.5538,107.6924,13422.0
2020-12-10 10:05:00,116.5,116.57,116.33,116.39,11818.0,107.6832,107.7479,107.526,107.5815,11818.0
2020-12-10 10:10:00,116.39,116.47,116.17,116.24,6828.0,107.5815,107.6555,107.3782,107.4429,6828.0
2020-12-10 10:15:00,116.24,116.33,116.12,116.25,10731.0,107.4429,107.526,107.3319,107.4521,10731.0
2020-12-10 10:20:00,116.21,116.27,116.13,116.15,4934.0,107.4151,107.4706,107.3412,107.3597,4934.0
2020-12-10 10:25:00,116.12,116.12,115.77,115.89,14927.0,107.3319,107.3319,107.0084,107.1193,14927.0
2020-12-10 10:30:00,115.88,115.89,115.54,115.63,9689.0,107.1101,107.1193,106.7958,106.879,9689.0
2020-12-10 10:35:00,115.61,115.73,115.55,115.6,9627.0,106.8605,106.9715,106.8051,106.8513,9627.0
2020-12-10 10:40:00,115.65,115.67,115.44,115.62,5994.0,106.8975,106.916,106.7034,106.8698,5994.0
2020-12-10 10:45:00,115.62,115.77,115.59,115.71,8375.0,106.8698,107.0084,106.8421,106.953,8375.0
2020-12-10 10:50:00,115.78,116.08,115.77,116.08,7260.0,107.0177,107.295,107.0084,107.295,7260.0
2020-12-10 10:55:00,116.05,116.09,115.94,116.01,8327.0,107.2672,107.3042,107.1656,107.2303,8327.0
2020-12-10 11:00:00,116.02,116.02,115.7,115.88,10159.0,107.2395,107.2395,106.9437,107.1101,10159.0
2020-12-10 11:05:00,115.91,115.92,115.72,115.76,6386.0,107.1378,107.1471,106.9622,106.9992,6386.0
2020-12-10 11:10:00,115.73,115.86,115.69,115.86,6850.0,106.9715,107.0916,106.9345,107.0916,6850.0
2020-12-10 11:15:00,115.94,115.95,115.84,115.85,4485.0,107.1656,107.1748,107.0731,107.0824,4485.0
2020-12-10 11:20:00,115.88,115.97,115.83,115.84,5765.0,107.1101,107.1933,107.0639,107.0731,5765.0
2020-12-10 11:25:00,115.91,115.95,115.86,115.92,6872.0,107.1378,107.1748,107.0916,107.1471,6872.0
2020-12-10 11:30:00,115.92,115.94,115.74,115.77,4764.0,107.1471,107.1656,106.9807,107.0084,4764.0
2020-12-10 11:35:00,115.81,115.92,115.71,115.78,5152.0,107.0454,107.1471,106.953,107.0177,5152.0
2020-12-10 11:40:00,115.74,115.74,115.57,115.58,6411.0,106.9807,106.9807,106.8236,106.8328,6411.0
2020-12-10 11:45:00,115.56,115.57,115.38,115.57,4480.0,106.8143,106.8236,106.6479,106.8236,4480.0
2020-12-10 11:50:00,115.51,115.57,115.44,115.44,4700.0,106.7681,106.8236,106.7034,106.7034,4700.0
2020-12-10 11:55:00,115.4,115.5,115.39,115.44,4995.0,106.6664,106.7589,106.6572,106.7034,4995.0
2020-12-10 12:00:00,115.44,115.53,115.39,115.53,4972.0,106.7034,106.7866,106.6572,106.7866,4972.0
2020-12-10 12:05:00,115.53,115.53,115.47,115.52,3633.0,106.7866,106.7866,106.7311,106.7773,3633.0
2020-12-10 12:10:00,115.53,115.61,115.47,115.59,4427.0,106.7866,106.8605,106.7311,106.8421,4427.0
2020-12-10 12:15:00,115.58,115.7,115.55,115.62,3570.0,106.8328,106.9437,106.8051,106.8698,3570.0
2020-12-10 12:20:00,115.64,115.64,115.43,115.48,5714.0,106.8883,106.8883,106.6942,106.7404,5714.0
2020-12-10 12:25:00,115.52,115.67,115.51,115.56,4046.0,106.7773,106.916,106.7681,106.8143,4046.0
2020-12-10 12:30:00,115.57,115.67,115.52,115.67,3557.0,106.8236,106.916,106.7773,106.916,3557.0
2020-12-10 12:35:00,115.69,115.71,115.57,115.64,2749.0,106.9345,106.953,106.8236,106.8883,2749.0
2020-12-10 12:40:00,115.75,115.78,115.68,115.69,3632.0,106.9899,107.0177,106.9252,106.9345,3632.0
2020-12-10 12:45:00,115.69,115.82,115.62,115.77,5754.0,106.9345,107.0546,106.8698,107.0084,5754.0
2020-12-10 12:50:00,115.77,115.77,115.65,115.65,5044.0,107.0084,107.0084,106.8975,106.8975,5044.0
2020-12-10 12:55:00,115.68,115.78,115.64,115.72,4814.0,106.9252,107.0177,106.8883,106.9622,4814.0
2020-12-10 13:00:00,115.69,115.77,115.58,115.71,6037.0,106.9345,107.0084,106.8328,106.953,6037.0
2020-12-10 13:05:00,115.72,115.81,115.66,115.79,2864.0,106.9622,107.0454,106.9068,107.0269,2864.0
2020-12-10 13:10:00,115.72,115.87,115.72,115.81,3200.0,106.9622,107.1009,106.9622,107.0454,3200.0
2020-12-10 13:15:00,115.83,115.88,115.74,115.8,6520.0,107.0639,107.1101,106.9807,107.0362,6520.0
2020-12-10 13:20:00,115.8,115.8,115.66,115.67,7360.0,107.0362,107.0362,106.9068,106.916,7360.0
2020-12-10 13:25:00,115.66,115.69,115.58,115.59,6822.0,106.9068,106.9345,106.8328,106.8421,6822.0
2020-12-10 13:30:00,115.56,115.6,115.43,115.49,6457.0,106.8143,106.8513,106.6942,106.7496,6457.0
2020-12-10 13:35:00,115.46,115.5,115.4,115.45,16514.0,106.7219,106.7589,106.6664,106.7126,16514.0
2020-12-10 13:40:00,115.45,115.48,115.39,115.47,4431.0,106.7126,106.7404,106.6572,106.7311,4431.0
2020-12-10 13:45:00,115.42,115.49,115.38,115.47,6622.0,106.6849,106.7496,106.6479,106.7311,6622.0
2020-12-10 13:50:00,115.43,115.43,115.33,115.35,3860.0,106.6942,106.6942,106.6017,106.6202,3860.0
2020-12-10 13:55:00,115.37,115.38,115.15,115.18,7465.0,106.6387,106.6479,106.4354,106.4631,7465.0
2020-12-10 14:00:00,115.17,115.2,115.07,115.13,3895.0,106.4538,106.4816,106.3614,106.4169,3895.0
2020-12-10 14:05:00,115.1,115.23,115.08,115.09,5036.0,106.3891,106.5093,106.3706,106.3799,5036.0
2020-12-10 14:10:00,115.07,115.09,114.9,114.9,13093.0,106.3614,106.3799,106.2043,106.2043,13093.0
2020-12-10 14:15:00,114.89,114.94,114.84,114.92,4712.0,106.195,106.2412,106.1488,106.2228,4712.0
2020-12-10 14:20:00,114.92,114.92,114.77,114.87,9922.0,106.2228,106.2228,106.0841,106.1765,9922.0
2020-12-10 14:25:00,114.91,114.98,114.88,114.92,6283.0,106.2135,106.2782,106.1858,106.2228,6283.0
2020-12-10 14:30:00,114.91,114.91,114.81,114.88,12004.0,106.2135,106.2135,106.1211,106.1858,12004.0
2020-12-10 14:35:00,114.88,115.11,114.85,115.11,11265.0,106.1858,106.3984,106.1581,106.3984,11265.0
2020-12-10 14:40:00,115.07,115.07,114.98,114.99,10010.0,106.3614,106.3614,106.2782,106.2875,10010.0
2020-12-10 14:45:00,115.0,115.13,114.96,115.13,7668.0,106.2967,106.4169,106.2597,106.4169,7668.0
2020-12-10 14:50:00,115.15,115.22,115.1,115.14,7483.0,106.4354,106.5001,106.3891,106.4261,7483.0
2020-12-10 14:55:00,115.14,115.25,115.03,115.14,9562.0,106.4261,106.5278,106.3244,106.4261,9562.0
2020-12-10 15:00:00,115.12,115.42,115.11,115.33,9344.0,106.4076,106.6849,106.3984,106.6017,9344.0
2020-12-10 15:05:00,115.31,115.35,115.2,115.2,3670.0,106.5832,106.6202,106.4816,106.4816,3670.0
2020-12-10 15:10:00,115.22,115.44,115.21,115.36,7869.0,106.5001,106.7034,106.4908,106.6295,7869.0
2020-12-10 15:15:00,115.35,115.44,115.28,115.33,9133.0,106.6202,106.7034,106.5555,106.6017,9133.0
2020-12-10 15:20:00,115.32,115.55,115.28,115.46,9335.0,106.5925,106.8051,106.5555,106.7219,9335.0
2020-12-10 15:25:00,115.43,115.49,115.39,115.45,8836.0,106.6942,106.7496,106.6572,106.7126,8836.0
2020-12-10 15:30:00,115.45,115.56,115.29,115.34,11740.0,106.7126,106.8143,106.5648,106.611,11740.0
2020-12-10 15:35:00,115.31,115.46,115.24,115.39,19223.0,106.5832,106.7219,106.5185,106.6572,19223.0
2020-12-10 15:40:00,115.38,115.48,115.34,115.42,13018.0,106.6479,106.7404,106.611,106.6849,13018.0
2020-12-10 15:45:00,115.42,115.61,115.34,115.36,32329.0,106.6849,106.8605,106.611,106.6295,32329.0
2020-12-10 15:50:00,115.36,115.47,115.36,115.43,32594.0,106.6295,106.7311,106.6295,106.6942,32594.0
2020-12-10 15:55:00,115.39,115.42,115.11,115.14,85189.0,106.6572,106.6849,106.3984,106.4261,85189.0
2020-12-11 09:30:00,114.31,114.98,114.1,114.83,28155.0,105.6589,106.2782,105.4648,106.1396,28155.0
2020-12-11 09:35:00,115.1,115.1,114.55,115.01,21964.0,106.3891,106.3891,105.8808,106.3059,21964.0
2020-12-11 09:40:00,115.01,115.23,114.84,115.02,9170.0,106.3059,106.5093,106.1488,106.3152,9170.0
2020-12-11 09:45:00,115.02,115.32,114.86,114.87,3986.0,106.3152,106.5925,106.1673,106.1765,3986.0
2020-12-11 09:50:00,114.87,115.18,114.71,115.06,9208.0,106.1765,106.4631,106.0287,106.3522,9208.0
2020-12-11 09:55:00,114.98,115.16,114.5,114.89,18674.0,106.2782,106.4446,105.8345,106.195,18674.0
2020-12-11 10:00:00,114.7,115.29,114.65,115.14,13039.0,106.0194,106.5648,105.9732,106.4261,13039.0
2020-12-11 10:05:00,115.17,115.43,115.16,115.3,4950.0,106.4538,106.6942,106.4446,106.574,4950.0
2020-12-11 10:10:00,115.32,115.36,115.03,115.23,5910.0,106.5925,106.6295,106.3244,106.5093,5910.0
2020-12-11 10:15:00,115.25,115.37,115.17,115.33,5841.0,106.5278,106.6387,106.4538,106.6017,5841.0
2020-12-11 10:20:00,115.33,115.33,115.08,115.19,6562.0,106.6017,106.6017,106.3706,106.4723,6562.0
2020-12-11 10:25:00,115.19,115.24,115.08,115.1,5115.0,106.4723,106.5185,106.3706,106.3891,5115.0
2020-12-11 10:30:00,115.08,115.12,114.93,115.0,12599.0,106.3706,106.4076,106.232,106.2967,12599.0
2020-12-11 10:35:00,115.0,115.03,114.88,114.95,10149.0,106.2967,106.3244,106.1858,106.2505,10149.0
2020-12-11 10:40:00,114.89,115.03,114.85,115.01,13346.0,106.195,106.3244,106.1581,106.3059,13346.0
2020-12-11 10:45:00,115.05,115.13,114.94,115.11,11824.0,106.3429,106.4169,106.2412,106.3984,11824.0
2020-12-11 10:50:00,115.08,115.29,115.04,115.28,7439.0,106.3706,106.5648,106.3337,106.5555,7439.0
2020-12-11 10:55:00,115.27,115.32,115.22,115.29,6015.0,106.5463,106.5925,106.5001,106.5648,6015.0
2020-12-11 11:00:00,115.32,115.43,115.3,115.35,9539.0,106.5925,106.6942,106.574,106.6202,9539.0
2020-12-11 11:05:00,115.35,115.39,115.29,115.31,10123.0,106.6202,106.6572,106.5648,106.5832,10123.0
2020-12-11 11:10:00,115.29,115.57,115.29,115.57,11061.0,106.5648,106.8236,106.5648,106.8236,11061.0
2020-12-11 11:15:00,115.53,115.6,115.46,115.52,3960.0,106.7866,106.8513,106.7219,106.7773,3960.0
2020-12-11 11:20:00,115.53,115.57,115.39,115.53,10650.0,106.7866,106.8236,106.6572,106.7866,10650.0
2020-12-11 11:25:00,115.53,115.65,115.5,115.65,10998.0,106.7866,106.8975,106.7589,106.8975,10998.0
2020-12-11 11:30:00,115.7,115.75,115.58,115.67,18688.0,106.9437,106.9899,106.8328,106.916,18688.0
2020-12-11 11:35:00,115.64,115.64,115.42,115.57,7853.0,106.8883,106.8883,106.6849,106.8236,7853.0
2020-12-11 11:40:00,115.5,115.6,115.44,115.54,3132.0,106.7589,106.8513,106.7034,106.7958,3132.0
2020-12-11 11:45:00,115.47,115.58,115.41,115.53,3769.0,106.7311,106.8328,106.6757,106.7866,3769.0
2020-12-11 11:50:00,115.57,115.81,115.55,115.81,8247.0,106.8236,107.0454,106.8051,107.0454,8247.0
2020-12-11 11:55:00,115.8,115.8,115.63,115.63,4495.0,107.0362,107.0362,106.879,106.879,4495.0
2020-12-11 12:00:00,115.67,115.71,115.52,115.53,4596.0,106.916,106.953,106.7773,106.7866,4596.0
2020-12-11 12:05:00,115.47,115.5,115.37,115.38,3815.0,106.7311,106.7589,106.6387,106.6479,3815.0
2020-12-11 12:10:00,115.3,115.3,115.05,115.1,2787.0,106.574,106.574,106.3429,106.3891,2787.0
2020-12-11 12:15:00,115.12,115.3,115.11,115.12,6292.0,106.4076,106.574,106.3984,106.4076,6292.0
2020-12-11 12:20:00,115.1,115.32,115.08,115.32,3107.0,106.3891,106.5925,106.3706,106.5925,3107.0
2020-12-11 12:25:00,115.29,115.38,115.25,115.35,3018.0,106.5648,106.6479,106.5278,106.6202,3018.0
2020-12-11 12:30:00,115.35,115.35,115.21,115.21,3491.0,106.6202,106.6202,106.4908,106.4908,3491.0
2020-12-11 12:35:00,115.21,115.27,115.18,115.23,5001.0,106.4908,106.5463,106.4631,106.5093,5001.0
2020-12-11 12:40:00,115.25,115.37,115.23,115.28,6603.0,106.5278,106.6387,106.5093,106.5555,6603.0
2020-12-11 12:45:00,115.25,115.26,115.15,115.26,10167.0,106.5278,106.537,106.4354,106.537,10167.0
2020-12-11 12:50:00,115.27,115.32,115.17,115.25,7320.0,106.5463,106.5925,106.4538,106.5278,7320.0
2020-12-11 12:55:00,115.2,115.33,115.19,115.33,4197.0,106.4816,106.6017,106.4723,106.6017,4197.0
2020-12-11 13:00:00,115.29,115.31,115.16,115.16,5821.0,106.5648,106.5832,106.4446,106.4446,5821.0
2020-12-11 13:05:00,115.16,115.2,114.97,115.0,10451.0,106.4446,106.4816,106.269,106.2967,10451.0
2020-12-11 13:10:00,114.98,115.12,114.97,115.08,14068.0,106.2782,106.4076,106.269,106.3706,14068.0
2020-12-11 13:15:00,115.03,115.17,115.02,115.15,5061.0,106.3244,106.4538,106.3152,106.4354,5061.0
2020-12-11 13:20:00,115.13,115.19,115.1,115.1,6094.0,106.4169,106.4723,106.3891,106.3891,6094.0
2020-12-11 13:25:00,115.12,115.32,115.08,115.32,8282.0,106.4076,106.5925,106.3706,106.5925,8282.0
2020-12-11 13:30:00,115.31,115.55,115.29,115.49,11968.0,106.5832,106.8051,106.5648,106.7496,11968.0
2020-12-11 13:35:00,115.49,115.67,115.47,115.62,8583.0,106.7496,106.916,106.7311,106.8698,8583.0
2020-12-11 13:40:00,115.64,115.72,115.63,115.68,5948.0,106.8883,106.9622,106.879,106.9252,5948.0
2020-12-11 13:45:00,115.65,115.68,115.6,115.63,3097.0,106.8975,106.9252,106.8513,106.879,3097.0
2020-12-11 13:50:00,115.6,115.87,115.58,115.8,5356.0,106.8513,107.1009,106.8328,107.0362,5356.0
2020-12-11 13:55:00,115.79,115.86,115.73,115.86,4705.0,107.0269,107.0916,106.9715,107.0916,4705.0
2020-12-11 14:00:00,115.88,115.91,115.76,115.8,4192.0,107.1101,107.1378,106.9992,107.0362,4192.0
2020-12-11 14:05:00,115.81,115.9,115.75,115.82,4077.0,107.0454,107.1286,106.9899,107.0546,4077.0
2020-12-11 14:10:00,115.79,115.88,115.75,115.79,4027.0,107.0269,107.1101,106.9899,107.0269,4027.0
2020-12-11 14:15:00,115.81,115.89,115.73,115.84,4754.0,107.0454,107.1193,106.9715,107.0731,4754.0
2020-12-11 14:20:00,115.81,115.9,115.76,115.9,5459.0,107.0454,107.1286,106.9992,107.1286,5459.0
2020-12-11 14:25:00,115.87,115.9,115.65,115.67,12449.0,107.1009,107.1286,106.8975,106.916,12449.0
2020-12-11 14:30:00,115.64,115.78,115.62,115.77,8299.0,106.8883,107.0177,106.8698,107.0084,8299.0
2020-12-11 14:35:00,115.75,115.85,115.72,115.84,7972.0,106.9899,107.0824,106.9622,107.0731,7972.0
2020-12-11 14:40:00,115.91,115.97,115.76,115.92,19412.0,107.1378,107.1933,106.9992,107.1471,19412.0
2020-12-11 14:45:00,115.9,115.93,115.79,115.93,6585.0,107.1286,107.1563,107.0269,107.1563,6585.0
2020-12-11 14:50:00,115.95,115.96,115.78,115.78,7010.0,107.1748,107.184,107.0177,107.0177,7010.0
2020-12-11 14:55:00,115.78,115.85,115.66,115.72,8886.0,107.0177,107.0824,106.9068,106.9622,8886.0
2020-12-11 15:00:00,115.76,115.8,115.69,115.75,6842.0,106.9992,107.0362,106.9345,106.9899,6842.0
2020-12-11 15:05:00,115.75,115.75,115.56,115.61,7728.0,106.9899,106.9899,106.8143,106.8605,7728.0
2020-12-11 15:10:00,115.61,115.69,115.58,115.67,6277.0,106.8605,106.9345,106.8328,106.916,6277.0
2020-12-11 15:15:00,115.69,115.86,115.69,115.82,12823.0,106.9345,107.0916,106.9345,107.0546,12823.0
2020-12-11 15:20:00,115.82,115.85,115.74,115.76,9292.0,107.0546,107.0824,106.9807,106.9992,9292.0
2020-12-11 15:25:00,115.77,115.79,115.63,115.7,10543.0,107.0084,107.0269,106.879,106.9437,10543.0
2020-12-11 15:30:00,115.67,115.77,115.63,115.64,11105.0,106.916,107.0084,106.879,106.8883,11105.0
2020-12-11 15:35:00,115.65,115.72,115.63,115.64,10350.0,106.8975,106.9622,106.879,106.8883,10350.0
2020-12-11 15:40:00,115.65,115.77,115.62,115.62,13630.0,106.8975,107.0084,106.8698,106.8698,13630.0
2020-12-11 15:45:00,115.63,115.64,115.44,115.44,18986.0,106.879,106.8883,106.7034,106.7034,18986.0
2020-12-11 15:50:00,115.51,115.64,115.4,115.48,34621.0,106.7681,106.8883,106.6664,106.7404,34621.0
2020-12-11 15:55:00,115.48,115.69,115.45,115.55,64355.0,106.7404,106.9345,106.7126,106.8051,64355.0
2020-12-14 09:30:00,115.86,116.47,115.86,116.05,40576.0,107.0916,107.6555,107.0916,107.2672,40576.0
2020-12-14 09:35:00,116.08,116.08,115.48,116.01,17262.0,107.295,107.295,106.7404,107.2303,17262.0
2020-12-14 09:40:00,115.91,116.0,115.62,115.73,13341.0,107.1378,107.221,106.8698,106.9715,13341.0
2020-12-14 09:45:00,115.69,115.72,115.46,115.48,10321.0,106.9345,106.9622,106.7219,106.7404,10321.0
2020-12-14 09:50:00,115.53,115.55,115.16,115.2,12081.0,106.7866,106.8051,106.4446,106.4816,12081.0
2020-12-14 09:55:00,115.22,115.23,115.09,115.1,13612.0,106.5001,106.5093,106.3799,106.3891,13612.0
2020-12-14 10:00:00,115.09,115.67,115.04,115.67,27381.0,106.3799,106.916,106.3337,106.916,27381.0
2020-12-14 10:05:00,115.68,115.82,115.5,115.81,20139.0,106.9252,107.0546,106.7589,107.0454,20139.0
2020-12-14 10:10:00,115.8,115.89,115.51,115.51,12537.0,107.0362,107.1193,106.7681,106.7681,12537.0
2020-12-14 10:15:00,115.52,115.53,115.4,115.49,9652.0,106.7773,106.7866,106.6664,106.7496,9652.0
2020-12-14 10:20:00,115.51,115.61,115.35,115.42,12301.0,106.7681,106.8605,106.6202,106.6849,12301.0
2020-12-14 10:25:00,115.37,115.37,115.16,115.25,8761.0,106.6387,106.6387,106.4446,106.5278,8761.0
2020-12-14 10:30:00,115.33,115.37,115.17,115.27,9565.0,106.6017,106.6387,106.4538,106.5463,9565.0
2020-12-14 10:35:00,115.26,115.3,115.15,115.15,10039.0,106.537,106.574,106.4354,106.4354,10039.0
2020-12-14 10:40:00,115.15,115.18,114.96,115.05,8688.0,106.4354,106.4631,106.2597,106.3429,8688.0
2020-12-14 10:45:00,115.09,115.16,114.77,114.79,15053.0,106.3799,106.4446,106.0841,106.1026,15053.0
2020-12-14 10:50:00,114.86,114.88,114.75,114.85,8790.0,106.1673,106.1858,106.0656,106.1581,8790.0
2020-12-14 10:55:00,114.85,114.93,114.7,114.74,9777.0,106.1581,106.232,106.0194,106.0564,9777.0
2020-12-14 11:00:00,114.74,114.75,114.58,114.59,9783.0,106.0564,106.0656,105.9085,105.9177,9783.0
2020-12-14 11:05:00,114.63,114.72,114.52,114.52,12444.0,105.9547,106.0379,105.853,105.853,12444.0
2020-12-14 11:10:00,114.57,114.64,114.51,114.58,8608.0,105.8992,105.9639,105.8438,105.9085,8608.0
2020-12-14 11:15:00,114.57,114.78,114.57,114.77,10440.0,105.8992,106.0934,105.8992,106.0841,10440.0
2020-12-14 11:20:00,114.74,114.87,114.72,114.79,13217.0,106.0564,106.1765,106.0379,106.1026,13217.0
2020-12-14 11:25:00,114.81,114.83,114.72,114.74,15589.0,106.1211,106.1396,106.0379,106.0564,15589.0
2020-12-14 11:30:00,114.74,114.81,114.58,114.7,16292.0,106.0564,106.1211,105.9085,106.0194,16292.0
2020-12-14 11:35:00,114.69,114.87,114.66,114.76,11881.0,106.0102,106.1765,105.9824,106.0749,11881.0
2020-12-14 11:40:00,114.75,114.76,114.68,114.7,9140.0,106.0656,106.0749,106.0009,106.0194,9140.0
2020-12-14 11:45:00,114.71,114.86,114.7,114.85,6321.0,106.0287,106.1673,106.0194,106.1581,6321.0
2020-12-14 11:50:00,114.85,115.05,114.85,115.0,65428.0,106.1581,106.3429,106.1581,106.2967,65428.0
2020-12-14 11:55:00,115.0,115.0,114.85,114.87,11385.0,106.2967,106.2967,106.1581,106.1765,11385.0
2020-12-14 12:00:00,114.84,114.95,114.81,114.95,21986.0,106.1488,106.2505,106.1211,106.2505,21986.0
2020-12-14 12:05:00,114.95,115.05,114.94,115.04,16226.0,106.2505,106.3429,106.2412,106.3337,16226.0
2020-12-14 12:10:00,115.07,115.31,115.07,115.27,13826.0,106.3614,106.5832,106.3614,106.5463,13826.0
2020-12-14 12:15:00,115.27,115.32,115.15,115.15,6171.0,106.5463,106.5925,106.4354,106.4354,6171.0
2020-12-14 12:20:00,115.18,115.21,115.09,115.11,7889.0,106.4631,106.4908,106.3799,106.3984,7889.0
2020-12-14 12:25:00,115.1,115.15,115.01,115.12,7915.0,106.3891,106.4354,106.3059,106.4076,7915.0
2020-12-14 12:30:00,115.12,115.12,115.03,115.12,5319.0,106.4076,106.4076,106.3244,106.4076,5319.0
2020-12-14 12:35:00,115.1,115.13,115.06,115.11,5201.0,106.3891,106.4169,106.3522,106.3984,5201.0
2020-12-14 12:40:00,115.08,115.08,114.99,115.02,10339.0,106.3706,106.3706,106.2875,106.3152,10339.0
2020-12-14 12:45:00,115.01,115.01,114.87,114.89,4328.0,106.3059,106.3059,106.1765,106.195,4328.0
2020-12-14 12:50:00,114.89,114.95,114.84,114.95,6336.0,106.195,106.2505,106.1488,106.2505,6336.0
2020-12-14 12:55:00,114.95,115.02,114.94,114.98,12718.0,106.2505,106.3152,106.2412,106.2782,12718.0
2020-12-14 13:00:00,114.97,115.16,114.97,115.03,6514.0,106.269,106.4446,106.269,106.3244,6514.0
2020-12-14 13:05:00,115.02,115.04,114.88,114.9,5771.0,106.3152,106.3337,106.1858,106.2043,5771.0
2020-12-14 13:10:00,114.89,115.03,114.89,114.96,8213.0,106.195,106.3244,106.195,106.2597,8213.0
2020-12-14 13:15:00,114.92,115.01,114.92,114.97,4300.0,106.2228,106.3059,106.2228,106.269,4300.0
2020-12-14 13:20:00,114.98,114.98,114.88,114.92,6871.0,106.2782,106.2782,106.1858,106.2228,6871.0
2020-12-14 13:25:00,114.91,115.02,114.91,114.96,7976.0,106.2135,106.3152,106.2135,106.2597,7976.0
2020-12-14 13:30:00,114.96,115.13,114.93,115.13,9552.0,106.2597,106.4169,106.232,106.4169,9552.0
2020-12-14 13:35:00,115.11,115.12,115.03,115.1,6296.0,106.3984,106.4076,106.3244,106.3891,6296.0
2020-12-14 13:40:00,115.08,115.16,115.03,115.09,4796.0,106.3706,106.4446,106.3244,106.3799,4796.0
2020-12-14 13:45:00,115.06,115.06,114.96,115.02,9119.0,106.3522,106.3522,106.2597,106.3152,9119.0
2020-12-14 13:50:00,115.01,115.04,114.96,115.0,10078.0,106.3059,106.3337,106.2597,106.2967,10078.0
2020-12-14 13:55:00,115.01,115.02,114.76,114.8,7109.0,106.3059,106.3152,106.0749,106.1118,7109.0
2020-12-14 14:00:00,114.8,114.92,114.72,114.8,10670.0,106.1118,106.2228,106.0379,106.1118,10670.0
2020-12-14 14:05:00,114.8,114.9,114.8,114.87,6754.0,106.1118,106.2043,106.1118,106.1765,6754.0
2020-12-14 14:10:00,114.85,114.93,114.69,114.7,8243.0,106.1581,106.232,106.0102,106.0194,8243.0
2020-12-14 14:15:00,114.71,114.85,114.59,114.83,10752.0,106.0287,106.1581,105.9177,106.1396,10752.0
2020-12-14 14:20:00,114.84,114.85,114.71,114.76,7512.0,106.1488,106.1581,106.0287,106.0749,7512.0
2020-12-14 14:25:00,114.73,114.75,114.61,114.65,12063.0,106.0471,106.0656,105.9362,105.9732,12063.0
2020-12-14 14:30:00,114.65,114.65,114.55,114.61,8257.0,105.9732,105.9732,105.8808,105.9362,8257.0
2020-12-14 14:35:00,114.61,114.63,114.42,114.5,11680.0,105.9362,105.9547,105.7606,105.8345,11680.0
2020-12-14 14:40:00,114.54,114.66,114.51,114.64,7314.0,105.8715,105.9824,105.8438,105.9639,7314.0
2020-12-14 14:45:00,114.68,114.68,114.54,114.59,9920.0,106.0009,106.0009,105.8715,105.9177,9920.0
2020-12-14 14:50:00,114.64,114.68,114.58,114.66,8080.0,105.9639,106.0009,105.9085,105.9824,8080.0
2020-12-14 14:55:00,114.66,114.8,114.63,114.75,12049.0,105.9824,106.1118,105.9547,106.0656,12049.0
2020-12-14 15:00:00,114.73,114.74,114.66,114.74,10313.0,106.0471,106.0564,105.9824,106.0564,10313.0
2020-12-14 15:05:00,114.76,114.83,114.6,114.66,17908.0,106.0749,106.1396,105.927,105.9824,17908.0
2020-12-14 15:10:00,114.66,114.77,114.64,114.65,13225.0,105.9824,106.0841,105.9639,105.9732,13225.0
2020-12-14 15:15:00,114.65,114.67,114.51,114.59,16407.0,105.9732,105.9917,105.8438,105.9177,16407.0
2020-12-14 15:20:00,114.6,114.66,114.52,114.58,11033.0,105.927,105.9824,105.853,105.9085,11033.0
2020-12-14 15:25:00,114.59,114.73,114.54,114.58,16590.0,105.9177,106.0471,105.8715,105.9085,16590.0
2020-12-14 15:30:00,114.58,114.58,114.22,114.29,19115.0,105.9085,105.9085,105.5757,105.6404,19115.0
2020-12-14 15:35:00,114.29,114.34,114.07,114.12,22903.0,105.6404,105.6867,105.4371,105.4833,22903.0
2020-12-14 15:40:00,114.12,114.21,114.02,114.02,17074.0,105.4833,105.5665,105.3909,105.3909,17074.0
2020-12-14 15:45:00,114.01,114.22,113.94,114.17,32825.0,105.3816,105.5757,105.3169,105.5295,32825.0
2020-12-14 15:50:00,114.11,114.29,113.99,114.1,27896.0,105.4741,105.6404,105.3631,105.4648,27896.0
2020-12-14 15:55:00,114.09,114.16,113.83,113.9,89696.0,105.4556,105.5203,105.2152,105.28,89696.0
2020-12-15 09:30:00,114.83,115.75,114.83,115.42,33221.0,106.1396,106.9899,106.1396,106.6849,33221.0
2020-12-15 09:35:00,115.41,115.53,115.14,115.52,22359.0,106.6757,106.7866,106.4261,106.7773,22359.0
2020-12-15 09:40:00,115.51,115.67,115.27,115.57,9876.0,106.7681,106.916,106.5463,106.8236,9876.0
2020-12-15 09:45:00,115.39,115.39,114.7,114.77,15340.0,106.6572,106.6572,106.0194,106.0841,15340.0
2020-12-15 09:50:00,114.7,114.77,114.39,114.4,14013.0,106.0194,106.0841,105.7329,105.7421,14013.0
2020-12-15 09:55:00,114.4,114.45,113.95,113.95,16018.0,105.7421,105.7883,105.3262,105.3262,16018.0
2020-12-15 10:00:00,113.95,114.16,113.79,113.79,15898.0,105.3262,105.5203,105.1783,105.1783,15898.0
2020-12-15 10:05:00,113.85,114.19,113.85,114.06,28794.0,105.2337,105.548,105.2337,105.4278,28794.0
2020-12-15 10:10:00,114.15,114.32,114.11,114.12,16485.0,105.511,105.6682,105.4741,105.4833,16485.0
2020-12-15 10:15:00,114.12,114.21,114.07,114.16,18415.0,105.4833,105.5665,105.4371,105.5203,18415.0
2020-12-15 10:20:00,114.18,114.33,114.13,114.31,18859.0,105.5388,105.6774,105.4925,105.6589,18859.0
2020-12-15 10:25:00,114.31,114.36,114.08,114.28,11506.0,105.6589,105.7051,105.4463,105.6312,11506.0
2020-12-15 10:30:00,114.26,114.52,114.21,114.52,16113.0,105.6127,105.853,105.5665,105.853,16113.0
2020-12-15 10:35:00,114.51,114.58,114.06,114.16,13620.0,105.8438,105.9085,105.4278,105.5203,13620.0
2020-12-15 10:40:00,114.18,114.26,114.03,114.16,20214.0,105.5388,105.6127,105.4001,105.5203,20214.0
2020-12-15 10:45:00,114.22,114.53,114.22,114.52,10621.0,105.5757,105.8623,105.5757,105.853,10621.0
2020-12-15 10:50:00,114.54,114.64,114.41,114.64,19903.0,105.8715,105.9639,105.7514,105.9639,19903.0
2020-12-15 10:55:00,114.71,115.2,114.67,115.19,24588.0,106.0287,106.4816,105.9917,106.4723,24588.0
2020-12-15 11:00:00,115.18,115.19,114.99,115.06,12863.0,106.4631,106.4723,106.2875,106.3522,12863.0
2020-12-15 11:05:00,115.02,115.07,114.93,115.07,14329.0,106.3152,106.3614,106.232,106.3614,14329.0
2020-12-15 11:10:00,115.09,115.35,115.05,115.25,16632.0,106.3799,106.6202,106.3429,106.5278,16632.0
2020-12-15 11:15:00,115.23,115.3,115.19,115.27,6264.0,106.5093,106.574,106.4723,106.5463,6264.0
2020-12-15 11:20:00,115.32,115.41,115.2,115.29,9752.0,106.5925,106.6757,106.4816,106.5648,9752.0
2020-12-15 11:25:00,115.33,115.34,115.16,115.33,15412.0,106.6017,106.611,106.4446,106.6017,15412.0
2020-12-15 11:30:00,115.34,115.39,115.24,115.35,10093.0,106.611,106.6572,106.5185,106.6202,10093.0
2020-12-15 11:35:00,115.34,115.4,115.26,115.39,10121.0,106.611,106.6664,106.537,106.6572,10121.0
2020-12-15 11:40:00,115.37,115.52,115.34,115.43,4336.0,106.6387,106.7773,106.611,106.6942,4336.0
2020-12-15 11:45:00,115.45,115.65,115.44,115.5,8858.0,106.7126,106.8975,106.7034,106.7589,8858.0
2020-12-15 11:50:00,115.46,115.54,115.32,115.32,14562.0,106.7219,106.7958,106.5925,106.5925,14562.0
2020-12-15 11:55:00,115.28,115.38,115.22,115.33,7373.0,106.5555,106.6479,106.5001,106.6017,7373.0
2020-12-15 12:00:00,115.39,115.53,115.35,115.51,8763.0,106.6572,106.7866,106.6202,106.7681,8763.0
2020-12-15 12:05:00,115.5,115.57,115.38,115.42,9894.0,106.7589,106.8236,106.6479,106.6849,9894.0
2020-12-15 12:10:00,115.39,115.54,115.33,115.54,18649.0,106.6572,106.7958,106.6017,106.7958,18649.0
2020-12-15 12:15:00,115.51,115.6,115.49,115.53,39977.0,106.7681,106.8513,106.7496,106.7866,39977.0
2020-12-15 12:20:00,115.53,115.63,115.52,115.56,10672.0,106.7866,106.879,106.7773,106.8143,10672.0
2020-12-15 12:25:00,115.57,115.59,115.5,115.57,5351.0,106.8236,106.8421,106.7589,106.8236,5351.0
2020-12-15 12:30:00,115.57,115.68,115.55,115.62,6889.0,106.8236,106.9252,106.8051,106.8698,6889.0
2020-12-15 12:35:00,115.61,115.73,115.6,115.69,8069.0,106.8605,106.9715,106.8513,106.9345,8069.0
2020-12-15 12:40:00,115.69,115.92,115.69,115.92,6870.0,106.9345,107.1471,106.9345,107.1471,6870.0
2020-12-15 12:45:00,115.9,116.05,115.89,116.02,6818.0,107.1286,107.2672,107.1193,107.2395,6818.0
2020-12-15 12:50:00,116.03,116.24,116.0,116.22,17397.0,107.2488,107.4429,107.221,107.4244,17397.0
2020-12-15 12:55:00,116.22,116.25,116.06,116.16,13394.0,107.4244,107.4521,107.2765,107.3689,13394.0
2020-12-15 13:00:00,116.19,116.24,116.12,116.16,6991.0,107.3966,107.4429,107.3319,107.3689,6991.0
2020-12-15 13:05:00,116.18,116.44,116.16,116.44,10014.0,107.3874,107.6277,107.3689,107.6277,10014.0
2020-12-15 13:10:00,116.43,116.43,116.29,116.37,6497.0,107.6185,107.6185,107.4891,107.563,6497.0
2020-12-15 13:15:00,116.39,116.48,116.36,116.44,7666.0,107.5815,107.6647,107.5538,107.6277,7666.0
2020-12-15 13:20:00,116.44,116.49,116.39,116.4,10229.0,107.6277,107.6739,107.5815,107.5907,10229.0
2020-12-15 13:25:00,116.43,116.46,116.28,116.29,10714.0,107.6185,107.6462,107.4798,107.4891,10714.0
2020-12-15 13:30:00,116.32,116.48,116.28,116.47,12330.0,107.5168,107.6647,107.4798,107.6555,12330.0
2020-12-15 13:35:00,116.47,116.62,116.43,116.58,16232.0,107.6555,107.7941,107.6185,107.7571,16232.0
2020-12-15 13:40:00,116.56,116.82,116.56,116.82,13048.0,107.7386,107.979,107.7386,107.979,13048.0
2020-12-15 13:45:00,116.8,116.85,116.69,116.82,14001.0,107.9605,108.0067,107.8588,107.979,14001.0
2020-12-15 13:50:00,116.81,117.0,116.8,116.95,32043.0,107.9697,108.1453,107.9605,108.0991,32043.0
2020-12-15 13:55:00,116.95,117.13,116.95,117.11,10878.0,108.0991,108.2655,108.0991,108.247,10878.0
2020-12-15 14:00:00,117.08,117.12,116.84,116.87,9273.0,108.2193,108.2563,107.9975,108.0252,9273.0
2020-12-15 14:05:00,116.86,116.92,116.7,116.7,15961.0,108.0159,108.0714,107.868,107.868,15961.0
2020-12-15 14:10:00,116.7,116.81,116.59,116.79,10376.0,107.868,107.9697,107.7664,107.9512,10376.0
2020-12-15 14:15:00,116.81,116.97,116.77,116.9,23381.0,107.9697,108.1176,107.9327,108.0529,23381.0
2020-12-15 14:20:00,116.89,116.89,116.7,116.73,7800.0,108.0437,108.0437,107.868,107.8958,7800.0
2020-12-15 14:25:00,116.74,116.77,116.65,116.68,11564.0,107.905,107.9327,107.8218,107.8496,11564.0
2020-12-15 14:30:00,116.7,116.73,116.6,116.66,11699.0,107.868,107.8958,107.7756,107.8311,11699.0
2020-12-15 14:35:00,116.65,116.71,116.51,116.57,7253.0,107.8218,107.8773,107.6924,107.7479,7253.0
2020-12-15 14:40:00,116.56,116.74,116.55,116.74,19744.0,107.7386,107.905,107.7294,107.905,19744.0
2020-12-15 14:45:00,116.73,116.76,116.67,116.73,15242.0,107.8958,107.9235,107.8403,107.8958,15242.0
2020-12-15 14:50:00,116.71,116.73,116.6,116.6,13994.0,107.8773,107.8958,107.7756,107.7756,13994.0
2020-12-15 14:55:00,116.64,116.71,116.49,116.54,14821.0,107.8126,107.8773,107.6739,107.7202,14821.0
2020-12-15 15:00:00,116.58,116.71,116.57,116.61,19942.0,107.7571,107.8773,107.7479,107.7849,19942.0
2020-12-15 15:05:00,116.62,116.84,116.61,116.7,15033.0,107.7941,107.9975,107.7849,107.868,15033.0
2020-12-15 15:10:00,116.72,116.76,116.62,116.66,11502.0,107.8865,107.9235,107.7941,107.8311,11502.0
2020-12-15 15:15:00,116.68,116.77,116.68,116.69,15793.0,107.8496,107.9327,107.8496,107.8588,15793.0
2020-12-15 15:20:00,116.69,116.71,116.55,116.58,17734.0,107.8588,107.8773,107.7294,107.7571,17734.0
2020-12-15 15:25:00,116.59,116.59,116.32,116.34,18287.0,107.7664,107.7664,107.5168,107.5353,18287.0
2020-12-15 15:30:00,116.31,116.36,116.22,116.29,23140.0,107.5076,107.5538,107.4244,107.4891,23140.0
2020-12-15 15:35:00,116.29,116.43,116.26,116.35,16236.0,107.4891,107.6185,107.4613,107.5445,16236.0
2020-12-15 15:40:00,116.35,116.49,116.3,116.48,19881.0,107.5445,107.6739,107.4983,107.6647,19881.0
2020-12-15 15:45:00,116.48,116.53,116.3,116.3,31087.0,107.6647,107.7109,107.4983,107.4983,31087.0
2020-12-15 15:50:00,116.31,116.49,116.31,116.43,51068.0,107.5076,107.6739,107.5076,107.6185,51068.0
2020-12-15 15:55:00,116.43,116.57,116.42,116.52,76524.0,107.6185,107.7479,107.6092,107.7017,76524.0
2020-12-16 09:30:00,116.6,116.69,116.12,116.31,24552.0,107.7756,107.8588,107.3319,107.5076,24552.0
2020-12-16 09:35:00,116.32,116.36,115.71,115.73,9174.0,107.5168,107.5538,106.953,106.9715,9174.0
2020-12-16 09:40:00,115.83,115.98,115.5,115.67,6948.0,107.0639,107.2025,106.7589,106.916,6948.0
2020-12-16 09:45:00,115.68,115.78,115.38,115.45,9903.0,106.9252,107.0177,106.6479,106.7126,9903.0
2020-12-16 09:50:00,115.46,115.61,115.26,115.26,17588.0,106.7219,106.8605,106.537,106.537,17588.0
2020-12-16 09:55:00,115.33,115.66,115.14,115.64,26375.0,106.6017,106.9068,106.4261,106.8883,26375.0
2020-12-16 10:00:00,115.55,115.58,115.22,115.45,21107.0,106.8051,106.8328,106.5001,106.7126,21107.0
2020-12-16 10:05:00,115.45,115.68,115.44,115.66,42220.0,106.7126,106.9252,106.7034,106.9068,42220.0
2020-12-16 10:10:00,115.66,115.85,115.62,115.77,24604.0,106.9068,107.0824,106.8698,107.0084,24604.0
2020-12-16 10:15:00,115.76,116.01,115.74,115.94,34033.0,106.9992,107.2303,106.9807,107.1656,34033.0
2020-12-16 10:20:00,115.93,116.03,115.79,116.03,15784.0,107.1563,107.2488,107.0269,107.2488,15784.0
2020-12-16 10:25:00,116.04,116.16,115.99,116.11,8298.0,107.258,107.3689,107.2118,107.3227,8298.0
2020-12-16 10:30:00,116.08,116.2,115.97,115.98,11662.0,107.295,107.4059,107.1933,107.2025,11662.0
2020-12-16 10:35:00,115.95,115.97,115.86,115.91,9638.0,107.1748,107.1933,107.0916,107.1378,9638.0
2020-12-16 10:40:00,115.91,115.96,115.79,115.81,11191.0,107.1378,107.184,107.0269,107.0454,11191.0
2020-12-16 10:45:00,115.85,115.9,115.73,115.81,7737.0,107.0824,107.1286,106.9715,107.0454,7737.0
2020-12-16 10:50:00,115.79,115.79,115.57,115.77,9487.0,107.0269,107.0269,106.8236,107.0084,9487.0
2020-12-16 10:55:00,115.75,115.75,115.58,115.63,15069.0,106.9899,106.9899,106.8328,106.879,15069.0
2020-12-16 11:00:00,115.65,115.78,115.51,115.78,15192.0,106.8975,107.0177,106.7681,107.0177,15192.0
2020-12-16 11:05:00,115.75,116.1,115.75,115.93,15298.0,106.9899,107.3135,106.9899,107.1563,15298.0
2020-12-16 11:10:00,115.93,115.95,115.77,115.8,9731.0,107.1563,107.1748,107.0084,107.0362,9731.0
2020-12-16 11:15:00,115.8,115.99,115.75,115.97,7720.0,107.0362,107.2118,106.9899,107.1933,7720.0
2020-12-16 11:20:00,115.96,116.28,115.96,116.21,6364.0,107.184,107.4798,107.184,107.4151,6364.0
2020-12-16 11:25:00,116.24,116.31,115.99,116.19,6876.0,107.4429,107.5076,107.2118,107.3966,6876.0
2020-12-16 11:30:00,116.18,116.24,115.96,116.09,7076.0,107.3874,107.4429,107.184,107.3042,7076.0
2020-12-16 11:35:00,116.12,116.12,115.9,115.91,5126.0,107.3319,107.3319,107.1286,107.1378,5126.0
2020-12-16 11:40:00,115.93,116.02,115.9,115.97,5214.0,107.1563,107.2395,107.1286,107.1933,5214.0
2020-12-16 11:45:00,115.97,116.11,115.97,116.01,5212.0,107.1933,107.3227,107.1933,107.2303,5212.0
2020-12-16 11:50:00,116.02,116.1,115.89,115.95,5607.0,107.2395,107.3135,107.1193,107.1748,5607.0
2020-12-16 11:55:00,115.95,116.06,115.78,115.89,79681.0,107.1748,107.2765,107.0177,107.1193,79681.0
2020-12-16 12:00:00,115.93,116.13,115.93,116.04,5577.0,107.1563,107.3412,107.1563,107.258,5577.0
2020-12-16 12:05:00,116.04,116.15,115.98,116.14,10728.0,107.258,107.3597,107.2025,107.3504,10728.0
2020-12-16 12:10:00,116.14,116.19,116.01,116.07,6934.0,107.3504,107.3966,107.2303,107.2857,6934.0
2020-12-16 12:15:00,116.07,116.07,115.94,115.99,5072.0,107.2857,107.2857,107.1656,107.2118,5072.0
2020-12-16 12:20:00,116.01,116.01,115.89,115.92,2499.0,107.2303,107.2303,107.1193,107.1471,2499.0
2020-12-16 12:25:00,115.91,115.95,115.77,115.79,3601.0,107.1378,107.1748,107.0084,107.0269,3601.0
2020-12-16 12:30:00,115.79,115.88,115.71,115.88,10274.0,107.0269,107.1101,106.953,107.1101,10274.0
2020-12-16 12:35:00,115.89,115.89,115.72,115.72,2989.0,107.1193,107.1193,106.9622,106.9622,2989.0
2020-12-16 12:40:00,115.74,115.79,115.67,115.68,1731.0,106.9807,107.0269,106.916,106.9252,1731.0
2020-12-16 12:45:00,115.68,115.74,115.53,115.53,5353.0,106.9252,106.9807,106.7866,106.7866,5353.0
2020-12-16 12:50:00,115.49,115.59,115.46,115.59,3239.0,106.7496,106.8421,106.7219,106.8421,3239.0
2020-12-16 12:55:00,115.58,115.71,115.55,115.63,12628.0,106.8328,106.953,106.8051,106.879,12628.0
2020-12-16 13:00:00,115.58,115.58,115.45,115.49,5882.0,106.8328,106.8328,106.7126,106.7496,5882.0
2020-12-16 13:05:00,115.47,115.49,115.38,115.45,4730.0,106.7311,106.7496,106.6479,106.7126,4730.0
2020-12-16 13:10:00,115.43,115.44,115.28,115.3,7659.0,106.6942,106.7034,106.5555,106.574,7659.0
2020-12-16 13:15:00,115.3,115.37,115.18,115.37,4749.0,106.574,106.6387,106.4631,106.6387,4749.0
2020-12-16 13:20:00,115.28,115.38,115.28,115.3,9891.0,106.5555,106.6479,106.5555,106.574,9891.0
2020-12-16 13:25:00,115.31,115.42,115.31,115.41,3185.0,106.5832,106.6849,106.5832,106.6757,3185.0
2020-12-16 13:30:00,115.39,115.46,115.38,115.46,4829.0,106.6572,106.7219,106.6479,106.7219,4829.0
2020-12-16 13:35:00,115.44,115.46,115.34,115.34,3694.0,106.7034,106.7219,106.611,106.611,3694.0
2020-12-16 13:40:00,115.42,115.42,115.26,115.29,2020.0,106.6849,106.6849,106.537,106.5648,2020.0
2020-12-16 13:45:00,115.28,115.3,115.18,115.3,9056.0,106.5555,106.574,106.4631,106.574,9056.0
2020-12-16 13:50:00,115.27,115.29,115.25,115.27,2492.0,106.5463,106.5648,106.5278,106.5463,2492.0
2020-12-16 13:55:00,115.25,115.42,115.25,115.35,3136.0,106.5278,106.6849,106.5278,106.6202,3136.0
2020-12-16 14:00:00,115.41,115.68,115.3,115.61,6537.0,106.6757,106.9252,106.574,106.8605,6537.0
2020-12-16 14:05:00,115.56,115.61,115.36,115.41,5927.0,106.8143,106.8605,106.6295,106.6757,5927.0
2020-12-16 14:10:00,115.41,115.43,115.31,115.37,12651.0,106.6757,106.6942,106.5832,106.6387,12651.0
2020-12-16 14:15:00,115.34,115.36,115.07,115.11,10387.0,106.611,106.6295,106.3614,106.3984,10387.0
2020-12-16 14:20:00,115.11,115.24,115.08,115.24,6786.0,106.3984,106.5185,106.3706,106.5185,6786.0
2020-12-16 14:25:00,115.25,115.26,115.12,115.25,5670.0,106.5278,106.537,106.4076,106.5278,5670.0
2020-12-16 14:30:00,115.25,115.33,115.17,115.31,12619.0,106.5278,106.6017,106.4538,106.5832,12619.0
2020-12-16 14:35:00,115.37,115.86,115.36,115.85,5134.0,106.6387,107.0916,106.6295,107.0824,5134.0
2020-12-16 14:40:00,115.81,115.81,115.56,115.6,6672.0,107.0454,107.0454,106.8143,106.8513,6672.0
2020-12-16 14:45:00,115.57,115.67,115.53,115.67,7270.0,106.8236,106.916,106.7866,106.916,7270.0
2020-12-16 14:50:00,115.68,115.79,115.67,115.73,13423.0,106.9252,107.0269,106.916,106.9715,13423.0
2020-12-16 14:55:00,115.71,115.8,115.64,115.8,16504.0,106.953,107.0362,106.8883,107.0362,16504.0
2020-12-16 15:00:00,115.79,115.79,115.53,115.56,8639.0,107.0269,107.0269,106.7866,106.8143,8639.0
2020-12-16 15:05:00,115.56,115.6,115.51,115.52,6266.0,106.8143,106.8513,106.7681,106.7773,6266.0
2020-12-16 15:10:00,115.54,115.7,115.51,115.69,27547.0,106.7958,106.9437,106.7681,106.9345,27547.0
2020-12-16 15:15:00,115.68,115.75,115.65,115.68,20820.0,106.9252,106.9899,106.8975,106.9252,20820.0
2020-12-16 15:20:00,115.7,115.83,115.66,115.82,9618.0,106.9437,107.0639,106.9068,107.0546,9618.0
2020-12-16 15:25:00,115.79,115.89,115.59,115.63,34655.0,107.0269,107.1193,106.8421,106.879,34655.0
2020-12-16 15:30:00,115.64,115.82,115.64,115.74,24084.0,106.8883,107.0546,106.8883,106.9807,24084.0
2020-12-16 15:35:00,115.73,115.74,115.51,115.57,11478.0,106.9715,106.9807,106.7681,106.8236,11478.0
2020-12-16 15:40:00,115.58,115.7,115.57,115.65,10565.0,106.8328,106.9437,106.8236,106.8975,10565.0
2020-12-16 15:45:00,115.66,115.74,115.63,115.74,15834.0,106.9068,106.9807,106.879,106.9807,15834.0
2020-12-16 15:50:00,115.75,115.75,115.55,115.61,27107.0,106.9899,106.9899,106.8051,106.8605,27107.0
2020-12-16 15:55:00,115.62,115.73,115.28,115.38,57518.0,106.8698,106.9715,106.5555,106.6479,57518.0
2020-12-17 09:30:00,115.81,116.14,115.4,115.59,30006.0,107.0454,107.3504,106.6664,106.8421,30006.0
2020-12-17 09:35:00,115.66,115.67,115.02,115.09,12415.0,106.9068,106.916,106.3152,106.3799,12415.0
2020-12-17 09:40:00,115.12,115.18,114.74,114.8,16609.0,106.4076,106.4631,106.0564,106.1118,16609.0
2020-12-17 09:45:00,114.86,114.87,114.51,114.71,30994.0,106.1673,106.1765,105.8438,106.0287,30994.0
2020-12-17 09:50:00,114.73,115.33,114.73,115.02,9173.0,106.0471,106.6017,106.0471,106.3152,9173.0
2020-12-17 09:55:00,115.02,115.2,114.88,114.88,8470.0,106.3152,106.4816,106.1858,106.1858,8470.0
2020-12-17 10:00:00,114.94,115.28,114.92,115.06,37695.0,106.2412,106.5555,106.2228,106.3522,37695.0
2020-12-17 10:05:00,115.08,115.42,115.07,115.39,8876.0,106.3706,106.6849,106.3614,106.6572,8876.0
2020-12-17 10:10:00,115.35,115.35,115.11,115.21,7682.0,106.6202,106.6202,106.3984,106.4908,7682.0
2020-12-17 10:15:00,115.21,115.31,115.03,115.24,12579.0,106.4908,106.5832,106.3244,106.5185,12579.0
2020-12-17 10:20:00,115.2,115.41,115.2,115.29,8250.0,106.4816,106.6757,106.4816,106.5648,8250.0
2020-12-17 10:25:00,115.29,115.29,115.08,115.2,15386.0,106.5648,106.5648,106.3706,106.4816,15386.0
2020-12-17 10:30:00,115.14,115.3,115.08,115.26,8265.0,106.4261,106.574,106.3706,106.537,8265.0
2020-12-17 10:35:00,115.25,115.31,115.07,115.1,6843.0,106.5278,106.5832,106.3614,106.3891,6843.0
2020-12-17 10:40:00,115.13,115.13,114.81,114.92,9895.0,106.4169,106.4169,106.1211,106.2228,9895.0
2020-12-17 10:45:00,114.94,115.35,114.94,115.3,12776.0,106.2412,106.6202,106.2412,106.574,12776.0
2020-12-17 10:50:00,115.28,115.33,115.14,115.18,10177.0,106.5555,106.6017,106.4261,106.4631,10177.0
2020-12-17 10:55:00,115.14,115.16,114.79,114.86,22266.0,106.4261,106.4446,106.1026,106.1673,22266.0
2020-12-17 11:00:00,114.86,114.86,114.56,114.65,18463.0,106.1673,106.1673,105.89,105.9732,18463.0
2020-12-17 11:05:00,114.67,114.67,114.29,114.33,13930.0,105.9917,105.9917,105.6404,105.6774,13930.0
2020-12-17 11:10:00,114.33,114.59,114.13,114.58,47905.0,105.6774,105.9177,105.4925,105.9085,47905.0
2020-12-17 11:15:00,114.54,114.71,114.51,114.67,10479.0,105.8715,106.0287,105.8438,105.9917,10479.0
2020-12-17 11:20:00,114.73,114.78,114.64,114.69,6814.0,106.0471,106.0934,105.9639,106.0102,6814.0
2020-12-17 11:25:00,114.66,114.82,114.66,114.78,26839.0,105.9824,106.1303,105.9824,106.0934,26839.0
2020-12-17 11:30:00,114.77,114.86,114.63,114.78,7254.0,106.0841,106.1673,105.9547,106.0934,7254.0
2020-12-17 11:35:00,114.78,114.87,114.78,114.84,4768.0,106.0934,106.1765,106.0934,106.1488,4768.0
2020-12-17 11:40:00,114.77,114.91,114.77,114.83,7646.0,106.0841,106.2135,106.0841,106.1396,7646.0
2020-12-17 11:45:00,114.86,114.88,114.75,114.85,5616.0,106.1673,106.1858,106.0656,106.1581,5616.0
2020-12-17 11:50:00,114.84,114.89,114.7,114.72,7454.0,106.1488,106.195,106.0194,106.0379,7454.0
2020-12-17 11:55:00,114.74,114.85,114.67,114.81,5463.0,106.0564,106.1581,105.9917,106.1211,5463.0
2020-12-17 12:00:00,114.88,115.04,114.81,114.98,10870.0,106.1858,106.3337,106.1211,106.2782,10870.0
2020-12-17 12:05:00,114.98,114.98,114.76,114.77,5438.0,106.2782,106.2782,106.0749,106.0841,5438.0
2020-12-17 12:10:00,114.77,114.79,114.58,114.62,8669.0,106.0841,106.1026,105.9085,105.9455,8669.0
2020-12-17 12:15:00,114.58,114.61,114.44,114.52,5940.0,105.9085,105.9362,105.7791,105.853,5940.0
2020-12-17 12:20:00,114.48,114.57,114.44,114.46,8979.0,105.8161,105.8992,105.7791,105.7976,8979.0
2020-12-17 12:25:00,114.5,114.53,114.41,114.44,8362.0,105.8345,105.8623,105.7514,105.7791,8362.0
2020-12-17 12:30:00,114.42,114.45,114.33,114.44,9655.0,105.7606,105.7883,105.6774,105.7791,9655.0
2020-12-17 12:35:00,114.44,114.48,114.38,114.48,5110.0,105.7791,105.8161,105.7236,105.8161,5110.0
2020-12-17 12:40:00,114.45,114.45,114.4,114.42,6012.0,105.7883,105.7883,105.7421,105.7606,6012.0
2020-12-17 12:45:00,114.44,114.54,114.41,114.51,9461.0,105.7791,105.8715,105.7514,105.8438,9461.0
2020-12-17 12:50:00,114.51,114.66,114.49,114.63,5665.0,105.8438,105.9824,105.8253,105.9547,5665.0
2020-12-17 12:55:00,114.66,114.72,114.64,114.69,6542.0,105.9824,106.0379,105.9639,106.0102,6542.0
2020-12-17 13:00:00,114.7,114.8,114.68,114.73,8136.0,106.0194,106.1118,106.0009,106.0471,8136.0
2020-12-17 13:05:00,114.75,114.89,114.73,114.89,7898.0,106.0656,106.195,106.0471,106.195,7898.0
2020-12-17 13:10:00,114.87,114.97,114.87,114.94,4100.0,106.1765,106.269,106.1765,106.2412,4100.0
2020-12-17 13:15:00,114.97,114.98,114.87,114.95,4737.0,106.269,106.2782,106.1765,106.2505,4737.0
2020-12-17 13:20:00,114.97,114.97,114.88,114.92,3792.0,106.269,106.269,106.1858,106.2228,3792.0
2020-12-17 13:25:00,114.92,114.95,114.87,114.9,4069.0,106.2228,106.2505,106.1765,106.2043,4069.0
2020-12-17 13:30:00,114.92,115.01,114.9,114.99,5975.0,106.2228,106.3059,106.2043,106.2875,5975.0
2020-12-17 13:35:00,114.99,115.14,114.97,115.09,6426.0,106.2875,106.4261,106.269,106.3799,6426.0
2020-12-17 13:40:00,115.06,115.08,114.94,114.97,5506.0,106.3522,106.3706,106.2412,106.269,5506.0
2020-12-17 13:45:00,114.97,114.98,114.81,114.86,4779.0,106.269,106.2782,106.1211,106.1673,4779.0
2020-12-17 13:50:00,114.86,114.93,114.81,114.86,10970.0,106.1673,106.232,106.1211,106.1673,10970.0
2020-12-17 13:55:00,114.87,114.9,114.84,114.9,12757.0,106.1765,106.2043,106.1488,106.2043,12757.0
2020-12-17 14:00:00,114.9,114.96,114.82,114.96,9385.0,106.2043,106.2597,106.1303,106.2597,9385.0
2020-12-17 14:05:00,114.94,115.03,114.91,115.02,8723.0,106.2412,106.3244,106.2135,106.3152,8723.0
2020-12-17 14:10:00,115.01,115.01,114.85,114.9,19324.0,106.3059,106.3059,106.1581,106.2043,19324.0
2020-12-17 14:15:00,114.9,114.95,114.89,114.89,15133.0,106.2043,106.2505,106.195,106.195,15133.0
2020-12-17 14:20:00,114.9,114.92,114.88,114.89,20930.0,106.2043,106.2228,106.1858,106.195,20930.0
2020-12-17 14:25:00,114.9,115.04,114.9,115.03,16777.0,106.2043,106.3337,106.2043,106.3244,16777.0
2020-12-17 14:30:00,115.02,115.11,115.02,115.09,15949.0,106.3152,106.3984,106.3152,106.3799,15949.0
2020-12-17 14:35:00,115.09,115.16,115.08,115.11,11035.0,106.3799,106.4446,106.3706,106.3984,11035.0
2020-12-17 14:40:00,115.13,115.14,115.0,115.01,9258.0,106.4169,106.4261,106.2967,106.3059,9258.0
2020-12-17 14:45:00,115.01,115.1,115.0,115.05,12283.0,106.3059,106.3891,106.2967,106.3429,12283.0
2020-12-17 14:50:00,115.05,115.16,115.03,115.11,11077.0,106.3429,106.4446,106.3244,106.3984,11077.0
2020-12-17 14:55:00,115.12,115.13,115.03,115.05,12450.0,106.4076,106.4169,106.3244,106.3429,12450.0
2020-12-17 15:00:00,115.08,115.18,115.08,115.14,9151.0,106.3706,106.4631,106.3706,106.4261,9151.0
2020-12-17 15:05:00,115.13,115.13,114.96,115.03,11236.0,106.4169,106.4169,106.2597,106.3244,11236.0
2020-12-17 15:10:00,114.99,115.08,114.96,115.05,10787.0,106.2875,106.3706,106.2597,106.3429,10787.0
2020-12-17 15:15:00,115.05,115.09,114.94,115.0,15228.0,106.3429,106.3799,106.2412,106.2967,15228.0
2020-12-17 15:20:00,115.03,115.06,114.99,115.06,5757.0,106.3244,106.3522,106.2875,106.3522,5757.0
2020-12-17 15:25:00,115.06,115.09,114.98,114.98,10850.0,106.3522,106.3799,106.2782,106.2782,10850.0
2020-12-17 15:30:00,114.98,115.06,114.93,115.01,19465.0,106.2782,106.3522,106.232,106.3059,19465.0
2020-12-17 15:35:00,115.01,115.14,114.97,115.07,14619.0,106.3059,106.4261,106.269,106.3614,14619.0
2020-12-17 15:40:00,115.06,115.26,115.05,115.26,21004.0,106.3522,106.537,106.3429,106.537,21004.0
2020-12-17 15:45:00,115.24,115.26,115.0,115.04,31363.0,106.5185,106.537,106.2967,106.3337,31363.0
2020-12-17 15:50:00,115.05,115.33,115.04,115.31,39851.0,106.3429,106.6017,106.3337,106.5832,39851.0
2020-12-17 15:55:00,115.33,115.42,115.14,115.29,93779.0,106.6017,106.6849,106.4261,106.5648,93779.0
2020-12-18 09:30:00,115.03,115.68,115.03,115.48,379036.0,106.3244,106.9252,106.3244,106.7404,379036.0
2020-12-18 09:35:00,115.38,115.38,114.86,114.92,10461.0,106.6479,106.6479,106.1673,106.2228,10461.0
2020-12-18 09:40:00,114.86,115.27,114.81,114.94,10432.0,106.1673,106.5463,106.1211,106.2412,10432.0
2020-12-18 09:45:00,114.96,115.03,114.54,114.54,6424.0,106.2597,106.3244,105.8715,105.8715,6424.0
2020-12-18 09:50:00,114.61,114.73,114.35,114.51,17068.0,105.9362,106.0471,105.6959,105.8438,17068.0
2020-12-18 09:55:00,114.51,114.95,114.5,114.93,10994.0,105.8438,106.2505,105.8345,106.232,10994.0
2020-12-18 10:00:00,114.92,114.96,114.6,114.7,10514.0,106.2228,106.2597,105.927,106.0194,10514.0
2020-12-18 10:05:00,114.75,115.14,114.68,115.13,4736.0,106.0656,106.4261,106.0009,106.4169,4736.0
2020-12-18 10:10:00,115.09,115.12,114.89,115.04,12902.0,106.3799,106.4076,106.195,106.3337,12902.0
2020-12-18 10:15:00,115.04,115.04,114.86,114.95,7130.0,106.3337,106.3337,106.1673,106.2505,7130.0
2020-12-18 10:20:00,114.92,114.92,114.67,114.73,8611.0,106.2228,106.2228,105.9917,106.0471,8611.0
2020-12-18 10:25:00,114.82,114.83,114.49,114.55,9216.0,106.1303,106.1396,105.8253,105.8808,9216.0
2020-12-18 10:30:00,114.55,114.67,114.48,114.52,14965.0,105.8808,105.9917,105.8161,105.853,14965.0
2020-12-18 10:35:00,114.52,114.58,114.3,114.46,15271.0,105.853,105.9085,105.6497,105.7976,15271.0
2020-12-18 10:40:00,114.45,114.48,114.35,114.39,8334.0,105.7883,105.8161,105.6959,105.7329,8334.0
2020-12-18 10:45:00,114.38,114.43,114.3,114.3,18971.0,105.7236,105.7698,105.6497,105.6497,18971.0
2020-12-18 10:50:00,114.34,114.45,114.33,114.42,13936.0,105.6867,105.7883,105.6774,105.7606,13936.0
2020-12-18 10:55:00,114.42,114.89,114.39,114.84,20542.0,105.7606,106.195,105.7329,106.1488,20542.0
2020-12-18 11:00:00,114.82,114.9,114.72,114.75,10055.0,106.1303,106.2043,106.0379,106.0656,10055.0
2020-12-18 11:05:00,114.78,114.87,114.73,114.87,16602.0,106.0934,106.1765,106.0471,106.1765,16602.0
2020-12-18 11:10:00,114.84,114.84,114.55,114.62,37284.0,106.1488,106.1488,105.8808,105.9455,37284.0
2020-12-18 11:15:00,114.6,114.91,114.38,114.91,21367.0,105.927,106.2135,105.7236,106.2135,21367.0
2020-12-18 11:20:00,114.92,115.28,114.83,115.28,47091.0,106.2228,106.5555,106.1396,106.5555,47091.0
2020-12-18 11:25:00,115.27,115.27,114.97,115.02,15340.0,106.5463,106.5463,106.269,106.3152,15340.0
2020-12-18 11:30:00,114.98,115.09,114.94,115.01,14476.0,106.2782,106.3799,106.2412,106.3059,14476.0
2020-12-18 11:35:00,115.04,115.11,114.97,114.99,20233.0,106.3337,106.3984,106.269,106.2875,20233.0
2020-12-18 11:40:00,115.02,115.05,114.93,115.01,10224.0,106.3152,106.3429,106.232,106.3059,10224.0
2020-12-18 11:45:00,115.04,115.23,115.02,115.18,14288.0,106.3337,106.5093,106.3152,106.4631,14288.0
2020-12-18 11:50:00,115.19,115.26,115.08,115.21,13512.0,106.4723,106.537,106.3706,106.4908,13512.0
2020-12-18 11:55:00,115.2,115.29,115.07,115.29,21899.0,106.4816,106.5648,106.3614,106.5648,21899.0
2020-12-18 12:00:00,115.31,115.33,115.17,115.3,19797.0,106.5832,106.6017,106.4538,106.574,19797.0
2020-12-18 12:05:00,115.3,115.31,115.16,115.16,22400.0,106.574,106.5832,106.4446,106.4446,22400.0
2020-12-18 12:10:00,115.14,115.37,115.08,115.36,32752.0,106.4261,106.6387,106.3706,106.6295,32752.0
2020-12-18 12:15:00,115.34,115.42,115.31,115.32,24878.0,106.611,106.6849,106.5832,106.5925,24878.0
2020-12-18 12:20:00,115.32,115.43,115.21,115.43,42278.0,106.5925,106.6942,106.4908,106.6942,42278.0
2020-12-18 12:25:00,115.46,115.75,115.45,115.67,14948.0,106.7219,106.9899,106.7126,106.916,14948.0
2020-12-18 12:30:00,115.67,115.76,115.65,115.7,12500.0,106.916,106.9992,106.8975,106.9437,12500.0
2020-12-18 12:35:00,115.71,116.03,115.71,116.03,7069.0,106.953,107.2488,106.953,107.2488,7069.0
2020-12-18 12:40:00,116.0,116.08,115.89,116.0,10164.0,107.221,107.295,107.1193,107.221,10164.0
2020-12-18 12:45:00,115.97,115.99,115.85,115.88,6249.0,107.1933,107.2118,107.0824,107.1101,6249.0
2020-12-18 12:50:00,115.88,115.92,115.75,115.77,20252.0,107.1101,107.1471,106.9899,107.0084,20252.0
2020-12-18 12:55:00,115.75,115.86,115.74,115.84,14057.0,106.9899,107.0916,106.9807,107.0731,14057.0
2020-12-18 13:00:00,115.84,115.86,115.72,115.78,5111.0,107.0731,107.0916,106.9622,107.0177,5111.0
2020-12-18 13:05:00,115.79,115.83,115.74,115.82,4634.0,107.0269,107.0639,106.9807,107.0546,4634.0
2020-12-18 13:10:00,115.82,115.82,115.7,115.71,5725.0,107.0546,107.0546,106.9437,106.953,5725.0
2020-12-18 13:15:00,115.69,115.69,115.59,115.61,6122.0,106.9345,106.9345,106.8421,106.8605,6122.0
2020-12-18 13:20:00,115.6,115.6,115.49,115.56,4716.0,106.8513,106.8513,106.7496,106.8143,4716.0
2020-12-18 13:25:00,115.52,115.69,115.52,115.67,5099.0,106.7773,106.9345,106.7773,106.916,5099.0
2020-12-18 13:30:00,115.65,115.68,115.62,115.65,5636.0,106.8975,106.9252,106.8698,106.8975,5636.0
2020-12-18 13:35:00,115.65,115.81,115.64,115.72,7470.0,106.8975,107.0454,106.8883,106.9622,7470.0
2020-12-18 13:40:00,115.73,115.78,115.66,115.72,7104.0,106.9715,107.0177,106.9068,106.9622,7104.0
2020-12-18 13:45:00,115.71,115.75,115.69,115.71,4587.0,106.953,106.9899,106.9345,106.953,4587.0
2020-12-18 13:50:00,115.69,115.74,115.67,115.69,5081.0,106.9345,106.9807,106.916,106.9345,5081.0
2020-12-18 13:55:00,115.73,115.82,115.69,115.81,6575.0,106.9715,107.0546,106.9345,107.0454,6575.0
2020-12-18 14:00:00,115.84,115.85,115.35,115.38,6764.0,107.0731,107.0824,106.6202,106.6479,6764.0
2020-12-18 14:05:00,115.38,115.43,115.32,115.34,8423.0,106.6479,106.6942,106.5925,106.611,8423.0
2020-12-18 14:10:00,115.32,115.5,115.28,115.43,7673.0,106.5925,106.7589,106.5555,106.6942,7673.0
2020-12-18 14:15:00,115.4,115.53,115.36,115.43,10628.0,106.6664,106.7866,106.6295,106.6942,10628.0
2020-12-18 14:20:00,115.45,115.5,115.41,115.43,2234.0,106.7126,106.7589,106.6757,106.6942,2234.0
2020-12-18 14:25:00,115.45,115.45,115.35,115.38,10149.0,106.7126,106.7126,106.6202,106.6479,10149.0
2020-12-18 14:30:00,115.36,115.46,115.29,115.31,11154.0,106.6295,106.7219,106.5648,106.5832,11154.0
2020-12-18 14:35:00,115.32,115.41,115.28,115.36,8448.0,106.5925,106.6757,106.5555,106.6295,8448.0
2020-12-18 14:40:00,115.37,115.4,115.28,115.3,9071.0,106.6387,106.6664,106.5555,106.574,9071.0
2020-12-18 14:45:00,115.31,115.36,115.25,115.31,11131.0,106.5832,106.6295,106.5278,106.5832,11131.0
2020-12-18 14:50:00,115.29,115.31,115.22,115.25,11134.0,106.5648,106.5832,106.5001,106.5278,11134.0
2020-12-18 14:55:00,115.26,115.3,115.05,115.05,15477.0,106.537,106.574,106.3429,106.3429,15477.0
2020-12-18 15:00:00,115.05,115.21,115.02,115.2,11673.0,106.3429,106.4908,106.3152,106.4816,11673.0
2020-12-18 15:05:00,115.19,115.43,115.18,115.37,12211.0,106.4723,106.6942,106.4631,106.6387,12211.0
2020-12-18 15:10:00,115.36,115.36,115.11,115.16,14287.0,106.6295,106.6295,106.3984,106.4446,14287.0
2020-12-18 15:15:00,115.19,115.37,115.17,115.2,16772.0,106.4723,106.6387,106.4538,106.4816,16772.0
2020-12-18 15:20:00,115.21,115.21,114.98,115.05,17200.0,106.4908,106.4908,106.2782,106.3429,17200.0
2020-12-18 15:25:00,115.06,115.08,114.95,115.03,26018.0,106.3522,106.3706,106.2505,106.3244,26018.0
2020-12-18 15:30:00,115.04,115.37,115.0,115.31,20831.0,106.3337,106.6387,106.2967,106.5832,20831.0
2020-12-18 15:35:00,115.31,115.33,115.15,115.26,22835.0,106.5832,106.6017,106.4354,106.537,22835.0
2020-12-18 15:40:00,115.24,115.54,115.05,115.48,27713.0,106.5185,106.7958,106.3429,106.7404,27713.0
2020-12-18 15:45:00,115.48,115.71,115.44,115.45,47962.0,106.7404,106.953,106.7034,106.7126,47962.0
2020-12-18 15:50:00,115.58,116.18,115.54,116.05,59518.0,106.8328,107.3874,106.7958,107.2672,59518.0
2020-12-18 15:55:00,116.12,116.48,115.97,116.02,107009.0,107.3319,107.6647,107.1933,107.2395,107009.0
2020-12-21 09:30:00,115.18,115.58,114.21,115.36,90788.0,106.4631,106.8328,105.5665,106.6295,90788.0
2020-12-21 09:35:00,115.21,115.74,115.13,115.71,23123.0,106.4908,106.9807,106.4169,106.953,23123.0
2020-12-21 09:40:00,115.67,115.95,115.63,115.73,11447.0,106.916,107.1748,106.879,106.9715,11447.0
2020-12-21 09:45:00,115.74,115.89,115.58,115.68,14287.0,106.9807,107.1193,106.8328,106.9252,14287.0
2020-12-21 09:50:00,115.73,116.15,115.66,115.83,12627.0,106.9715,107.3597,106.9068,107.0639,12627.0
2020-12-21 09:55:00,115.8,115.95,115.5,115.52,12360.0,107.0362,107.1748,106.7589,106.7773,12360.0
2020-12-21 10:00:00,115.5,115.68,114.78,114.88,20320.0,106.7589,106.9252,106.0934,106.1858,20320.0
2020-12-21 10:05:00,114.79,114.79,114.51,114.58,13363.0,106.1026,106.1026,105.8438,105.9085,13363.0
2020-12-21 10:10:00,114.54,114.63,114.3,114.33,11058.0,105.8715,105.9547,105.6497,105.6774,11058.0
2020-12-21 10:15:00,114.26,114.5,114.14,114.18,12460.0,105.6127,105.8345,105.5018,105.5388,12460.0
2020-12-21 10:20:00,114.27,114.37,114.01,114.24,12102.0,105.6219,105.7144,105.3816,105.5942,12102.0
2020-12-21 10:25:00,114.22,114.36,114.08,114.12,11382.0,105.5757,105.7051,105.4463,105.4833,11382.0
2020-12-21 10:30:00,114.13,114.46,113.95,114.46,24509.0,105.4925,105.7976,105.3262,105.7976,24509.0
2020-12-21 10:35:00,114.46,115.08,114.46,115.05,11034.0,105.7976,106.3706,105.7976,106.3429,11034.0
2020-12-21 10:40:00,115.11,115.3,115.0,115.21,10447.0,106.3984,106.574,106.2967,106.4908,10447.0
2020-12-21 10:45:00,115.21,115.38,115.04,115.29,9894.0,106.4908,106.6479,106.3337,106.5648,9894.0
2020-12-21 10:50:00,115.35,115.56,115.24,115.42,12720.0,106.6202,106.8143,106.5185,106.6849,12720.0
2020-12-21 10:55:00,115.43,115.79,115.42,115.62,15295.0,106.6942,107.0269,106.6849,106.8698,15295.0
2020-12-21 11:00:00,115.61,115.72,115.47,115.72,9720.0,106.8605,106.9622,106.7311,106.9622,9720.0
2020-12-21 11:05:00,115.72,115.83,115.67,115.82,6984.0,106.9622,107.0639,106.916,107.0546,6984.0
2020-12-21 11:10:00,115.86,115.97,115.66,115.97,6409.0,107.0916,107.1933,106.9068,107.1933,6409.0
2020-12-21 11:15:00,115.97,116.09,115.77,115.87,6542.0,107.1933,107.3042,107.0084,107.1009,6542.0
2020-12-21 11:20:00,115.87,116.08,115.87,116.07,11694.0,107.1009,107.295,107.1009,107.2857,11694.0
2020-12-21 11:25:00,116.06,116.06,115.67,115.67,10287.0,107.2765,107.2765,106.916,106.916,10287.0
2020-12-21 11:30:00,115.67,115.82,115.64,115.7,10984.0,106.916,107.0546,106.8883,106.9437,10984.0
2020-12-21 11:35:00,115.67,115.88,115.63,115.87,3505.0,106.916,107.1101,106.879,107.1009,3505.0
2020-12-21 11:40:00,115.87,115.95,115.84,115.87,7414.0,107.1009,107.1748,107.0731,107.1009,7414.0
2020-12-21 11:45:00,115.91,116.03,115.81,116.03,5226.0,107.1378,107.2488,107.0454,107.2488,5226.0
2020-12-21 11:50:00,115.98,116.12,115.94,116.09,11297.0,107.2025,107.3319,107.1656,107.3042,11297.0
2020-12-21 11:55:00,116.11,116.11,115.92,115.98,10337.0,107.3227,107.3227,107.1471,107.2025,10337.0
2020-12-21 12:00:00,116.0,116.27,116.0,116.25,7686.0,107.221,107.4706,107.221,107.4521,7686.0
2020-12-21 12:05:00,116.22,116.25,116.13,116.2,5963.0,107.4244,107.4521,107.3412,107.4059,5963.0
2020-12-21 12:10:00,116.21,116.26,116.15,116.22,2958.0,107.4151,107.4613,107.3597,107.4244,2958.0
2020-12-21 12:15:00,116.28,116.47,116.28,116.35,8527.0,107.4798,107.6555,107.4798,107.5445,8527.0
2020-12-21 12:20:00,116.36,116.62,116.34,116.56,7749.0,107.5538,107.7941,107.5353,107.7386,7749.0
2020-12-21 12:25:00,116.63,116.64,116.47,116.59,12018.0,107.8033,107.8126,107.6555,107.7664,12018.0
2020-12-21 12:30:00,116.59,116.62,116.39,116.4,13593.0,107.7664,107.7941,107.5815,107.5907,13593.0
2020-12-21 12:35:00,116.39,116.41,116.32,116.36,9434.0,107.5815,107.6,107.5168,107.5538,9434.0
2020-12-21 12:40:00,116.36,116.4,116.29,116.34,6752.0,107.5538,107.5907,107.4891,107.5353,6752.0
2020-12-21 12:45:00,116.36,116.49,116.34,116.49,17914.0,107.5538,107.6739,107.5353,107.6739,17914.0
2020-12-21 12:50:00,116.51,116.69,116.51,116.63,14957.0,107.6924,107.8588,107.6924,107.8033,14957.0
2020-12-21 12:55:00,116.63,116.7,116.6,116.63,7261.0,107.8033,107.868,107.7756,107.8033,7261.0
2020-12-21 13:00:00,116.61,116.64,116.54,116.56,13046.0,107.7849,107.8126,107.7202,107.7386,13046.0
2020-12-21 13:05:00,116.54,116.63,116.51,116.56,22914.0,107.7202,107.8033,107.6924,107.7386,22914.0
2020-12-21 13:10:00,116.57,116.59,116.51,116.53,7265.0,107.7479,107.7664,107.6924,107.7109,7265.0
2020-12-21 13:15:00,116.55,116.57,116.43,116.46,15325.0,107.7294,107.7479,107.6185,107.6462,15325.0
2020-12-21 13:20:00,116.48,116.54,116.44,116.48,8158.0,107.6647,107.7202,107.6277,107.6647,8158.0
2020-12-21 13:25:00,116.52,116.71,116.48,116.71,5053.0,107.7017,107.8773,107.6647,107.8773,5053.0
2020-12-21 13:30:00,116.71,116.98,116.66,116.94,6282.0,107.8773,108.1269,107.8311,108.0899,6282.0
2020-12-21 13:35:00,116.97,117.09,116.94,117.09,5036.0,108.1176,108.2285,108.0899,108.2285,5036.0
2020-12-21 13:40:00,117.09,117.37,117.09,117.26,8603.0,108.2285,108.4873,108.2285,108.3857,8603.0
2020-12-21 13:45:00,117.23,117.23,117.03,117.16,6590.0,108.3579,108.3579,108.1731,108.2932,6590.0
2020-12-21 13:50:00,117.21,117.21,117.06,117.15,4643.0,108.3394,108.3394,108.2008,108.284,4643.0
2020-12-21 13:55:00,117.18,117.21,117.1,117.14,8614.0,108.3117,108.3394,108.2378,108.2747,8614.0
2020-12-21 14:00:00,117.14,117.17,116.98,117.08,9476.0,108.2747,108.3025,108.1269,108.2193,9476.0
2020-12-21 14:05:00,117.08,117.1,117.01,117.06,5954.0,108.2193,108.2378,108.1546,108.2008,5954.0
2020-12-21 14:10:00,117.04,117.18,117.03,117.15,11794.0,108.1823,108.3117,108.1731,108.284,11794.0
2020-12-21 14:15:00,117.19,117.34,117.13,117.23,9410.0,108.321,108.4596,108.2655,108.3579,9410.0
2020-12-21 14:20:00,117.23,117.4,117.23,117.33,5906.0,108.3579,108.5151,108.3579,108.4504,5906.0
2020-12-21 14:25:00,117.36,117.46,117.33,117.35,8675.0,108.4781,108.5705,108.4504,108.4689,8675.0
2020-12-21 14:30:00,117.33,117.45,117.3,117.35,12579.0,108.4504,108.5613,108.4226,108.4689,12579.0
2020-12-21 14:35:00,117.37,117.55,117.3,117.37,10188.0,108.4873,108.6537,108.4226,108.4873,10188.0
2020-12-21 14:40:00,117.35,117.4,117.26,117.26,6391.0,108.4689,108.5151,108.3857,108.3857,6391.0
2020-12-21 14:45:00,117.29,117.33,117.25,117.28,6343.0,108.4134,108.4504,108.3764,108.4042,6343.0
2020-12-21 14:50:00,117.32,117.33,117.2,117.3,6445.0,108.4411,108.4504,108.3302,108.4226,6445.0
2020-12-21 14:55:00,117.3,117.31,117.14,117.21,13482.0,108.4226,108.4319,108.2747,108.3394,13482.0
2020-12-21 15:00:00,117.23,117.29,117.18,117.21,6799.0,108.3579,108.4134,108.3117,108.3394,6799.0
2020-12-21 15:05:00,117.19,117.21,117.02,117.02,13341.0,108.321,108.3394,108.1638,108.1638,13341.0
2020-12-21 15:10:00,117.02,117.15,116.97,117.12,9023.0,108.1638,108.284,108.1176,108.2563,9023.0
2020-12-21 15:15:00,117.07,117.11,116.96,116.96,13710.0,108.21,108.247,108.1084,108.1084,13710.0
2020-12-21 15:20:00,116.97,116.99,116.82,116.87,10365.0,108.1176,108.1361,107.979,108.0252,10365.0
2020-12-21 15:25:00,116.86,117.02,116.82,117.0,14651.0,108.0159,108.1638,107.979,108.1453,14651.0
2020-12-21 15:30:00,116.97,116.97,116.63,116.63,11492.0,108.1176,108.1176,107.8033,107.8033,11492.0
2020-12-21 15:35:00,116.63,116.78,116.56,116.75,14931.0,107.8033,107.942,107.7386,107.9143,14931.0
2020-12-21 15:40:00,116.82,116.92,116.53,116.53,20040.0,107.979,108.0714,107.7109,107.7109,20040.0
2020-12-21 15:45:00,116.52,116.58,116.43,116.47,23315.0,107.7017,107.7571,107.6185,107.6555,23315.0
2020-12-21 15:50:00,116.43,116.76,116.0,116.76,45129.0,107.6185,107.9235,107.221,107.9235,45129.0
2020-12-21 15:55:00,116.71,117.1,116.65,116.99,119862.0,107.8773,108.2378,107.8218,108.1361,119862.0
2020-12-22 09:30:00,117.18,117.6,117.1,117.27,37194.0,108.3117,108.6999,108.2378,108.3949,37194.0
2020-12-22 09:35:00,117.11,117.18,116.67,116.76,11085.0,108.247,108.3117,107.8403,107.9235,11085.0
2020-12-22 09:40:00,116.63,116.79,116.42,116.74,5870.0,107.8033,107.9512,107.6092,107.905,5870.0
2020-12-22 09:45:00,116.6,116.85,116.58,116.65,4221.0,107.7756,108.0067,107.7571,107.8218,4221.0
2020-12-22 09:50:00,116.58,116.81,116.32,116.62,9173.0,107.7571,107.9697,107.5168,107.7941,9173.0
2020-12-22 09:55:00,116.58,116.68,116.33,116.54,5945.0,107.7571,107.8496,107.526,107.7202,5945.0
2020-12-22 10:00:00,116.6,116.6,116.1,116.11,26642.0,107.7756,107.7756,107.3135,107.3227,26642.0
2020-12-22 10:05:00,116.1,116.28,116.06,116.25,15886.0,107.3135,107.4798,107.2765,107.4521,15886.0
2020-12-22 10:10:00,116.23,116.48,116.11,116.21,5753.0,107.4336,107.6647,107.3227,107.4151,5753.0
2020-12-22 10:15:00,116.21,116.5,116.1,116.5,7948.0,107.4151,107.6832,107.3135,107.6832,7948.0
2020-12-22 10:20:00,116.48,116.69,116.43,116.64,5806.0,107.6647,107.8588,107.6185,107.8126,5806.0
2020-12-22 10:25:00,116.69,116.81,116.58,116.81,4770.0,107.8588,107.9697,107.7571,107.9697,4770.0
2020-12-22 10:30:00,116.86,116.87,116.61,116.61,7465.0,108.0159,108.0252,107.7849,107.7849,7465.0
2020-12-22 10:35:00,116.61,116.69,116.52,116.67,7239.0,107.7849,107.8588,107.7017,107.8403,7239.0
2020-12-22 10:40:00,116.64,116.66,116.42,116.56,7056.0,107.8126,107.8311,107.6092,107.7386,7056.0
2020-12-22 10:45:00,116.62,116.66,116.46,116.5,5728.0,107.7941,107.8311,107.6462,107.6832,5728.0
2020-12-22 10:50:00,116.49,116.6,116.47,116.53,9148.0,107.6739,107.7756,107.6555,107.7109,9148.0
2020-12-22 10:55:00,116.54,116.58,116.45,116.55,7584.0,107.7202,107.7571,107.637,107.7294,7584.0
2020-12-22 11:00:00,116.55,116.65,116.55,116.65,8630.0,107.7294,107.8218,107.7294,107.8218,8630.0
2020-12-22 11:05:00,116.66,116.79,116.6,116.66,8898.0,107.8311,107.9512,107.7756,107.8311,8898.0
2020-12-22 11:10:00,116.7,116.8,116.66,116.72,7791.0,107.868,107.9605,107.8311,107.8865,7791.0
2020-12-22 11:15:00,116.75,116.75,116.6,116.73,6238.0,107.9143,107.9143,107.7756,107.8958,6238.0
2020-12-22 11:20:00,116.68,116.69,116.43,116.43,6287.0,107.8496,107.8588,107.6185,107.6185,6287.0
2020-12-22 11:25:00,116.44,116.49,116.19,116.21,10061.0,107.6277,107.6739,107.3966,107.4151,10061.0
2020-12-22 11:30:00,116.2,116.29,116.17,116.28,6303.0,107.4059,107.4891,107.3782,107.4798,6303.0
2020-12-22 11:35:00,116.3,116.3,115.92,115.94,9555.0,107.4983,107.4983,107.1471,107.1656,9555.0
2020-12-22 11:40:00,115.94,115.94,115.74,115.86,8537.0,107.1656,107.1656,106.9807,107.0916,8537.0
2020-12-22 11:45:00,115.89,116.06,115.82,115.87,9593.0,107.1193,107.2765,107.0546,107.1009,9593.0
2020-12-22 11:50:00,115.84,115.87,115.72,115.81,14316.0,107.0731,107.1009,106.9622,107.0454,14316.0
2020-12-22 11:55:00,115.85,116.1,115.83,116.0,7798.0,107.0824,107.3135,107.0639,107.221,7798.0
2020-12-22 12:00:00,115.97,116.07,115.86,116.02,10903.0,107.1933,107.2857,107.0916,107.2395,10903.0
2020-12-22 12:05:00,116.0,116.05,115.88,115.92,8718.0,107.221,107.2672,107.1101,107.1471,8718.0
2020-12-22 12:10:00,115.95,116.06,115.94,116.06,8170.0,107.1748,107.2765,107.1656,107.2765,8170.0
2020-12-22 12:15:00,116.05,116.18,116.04,116.14,12419.0,107.2672,107.3874,107.258,107.3504,12419.0
2020-12-22 12:20:00,116.13,116.16,116.03,116.06,7020.0,107.3412,107.3689,107.2488,107.2765,7020.0
2020-12-22 12:25:00,116.02,116.12,115.94,116.01,7430.0,107.2395,107.3319,107.1656,107.2303,7430.0
2020-12-22 12:30:00,116.01,116.06,115.98,116.04,8448.0,107.2303,107.2765,107.2025,107.258,8448.0
2020-12-22 12:35:00,116.06,116.29,116.04,116.22,7507.0,107.2765,107.4891,107.258,107.4244,7507.0
2020-12-22 12:40:00,116.25,116.37,116.25,116.3,8162.0,107.4521,107.563,107.4521,107.4983,8162.0
2020-12-22 12:45:00,116.3,116.42,116.28,116.39,4610.0,107.4983,107.6092,107.4798,107.5815,4610.0
2020-12-22 12:50:00,116.39,116.65,116.36,116.56,4940.0,107.5815,107.8218,107.5538,107.7386,4940.0
2020-12-22 12:55:00,116.6,116.6,116.43,116.51,6159.0,107.7756,107.7756,107.6185,107.6924,6159.0
2020-12-22 13:00:00,116.52,116.61,116.47,116.54,4024.0,107.7017,107.7849,107.6555,107.7202,4024.0
2020-12-22 13:05:00,116.54,116.7,116.54,116.67,9609.0,107.7202,107.868,107.7202,107.8403,9609.0
2020-12-22 13:10:00,116.68,116.8,116.67,116.76,3910.0,107.8496,107.9605,107.8403,107.9235,3910.0
2020-12-22 13:15:00,116.74,116.82,116.74,116.8,6406.0,107.905,107.979,107.905,107.9605,6406.0
2020-12-22 13:20:00,116.83,116.83,116.74,116.75,3100.0,107.9882,107.9882,107.905,107.9143,3100.0
2020-12-22 13:25:00,116.76,116.85,116.74,116.84,5810.0,107.9235,108.0067,107.905,107.9975,5810.0
2020-12-22 13:30:00,116.81,116.92,116.8,116.82,16981.0,107.9697,108.0714,107.9605,107.979,16981.0
2020-12-22 13:35:00,116.83,116.87,116.71,116.77,6138.0,107.9882,108.0252,107.8773,107.9327,6138.0
2020-12-22 13:40:00,116.71,116.73,116.6,116.66,11858.0,107.8773,107.8958,107.7756,107.8311,11858.0
2020-12-22 13:45:00,116.7,116.84,116.7,116.8,6660.0,107.868,107.9975,107.868,107.9605,6660.0
2020-12-22 13:50:00,116.81,116.95,116.81,116.93,6029.0,107.9697,108.0991,107.9697,108.0806,6029.0
2020-12-22 13:55:00,116.95,117.05,116.95,117.05,6328.0,108.0991,108.1916,108.0991,108.1916,6328.0
2020-12-22 14:00:00,117.08,117.1,117.03,117.09,8351.0,108.2193,108.2378,108.1731,108.2285,8351.0
2020-12-22 14:05:00,117.1,117.1,116.98,117.01,5699.0,108.2378,108.2378,108.1269,108.1546,5699.0
2020-12-22 14:10:00,117.02,117.16,117.0,117.16,5365.0,108.1638,108.2932,108.1453,108.2932,5365.0
2020-12-22 14:15:00,117.18,117.42,117.17,117.35,10080.0,108.3117,108.5336,108.3025,108.4689,10080.0
2020-12-22 14:20:00,117.36,117.54,117.34,117.54,14071.0,108.4781,108.6445,108.4596,108.6445,14071.0
2020-12-22 14:25:00,117.54,117.62,117.47,117.59,9354.0,108.6445,108.7184,108.5798,108.6907,9354.0
2020-12-22 14:30:00,117.59,117.63,117.46,117.55,10281.0,108.6907,108.7277,108.5705,108.6537,10281.0
2020-12-22 14:35:00,117.54,117.58,117.34,117.34,10760.0,108.6445,108.6814,108.4596,108.4596,10760.0
2020-12-22 14:40:00,117.33,117.4,117.24,117.3,6617.0,108.4504,108.5151,108.3672,108.4226,6617.0
2020-12-22 14:45:00,117.3,117.43,117.24,117.4,11888.0,108.4226,108.5428,108.3672,108.5151,11888.0
2020-12-22 14:50:00,117.42,117.53,117.36,117.43,13682.0,108.5336,108.6352,108.4781,108.5428,13682.0
2020-12-22 14:55:00,117.38,117.41,117.29,117.33,6363.0,108.4966,108.5243,108.4134,108.4504,6363.0
2020-12-22 15:00:00,117.34,117.38,117.2,117.21,5380.0,108.4596,108.4966,108.3302,108.3394,5380.0
2020-12-22 15:05:00,117.19,117.19,116.91,116.91,9881.0,108.321,108.321,108.0622,108.0622,9881.0
2020-12-22 15:10:00,116.9,116.92,116.74,116.8,15818.0,108.0529,108.0714,107.905,107.9605,15818.0
2020-12-22 15:15:00,116.79,116.81,116.68,116.69,11623.0,107.9512,107.9697,107.8496,107.8588,11623.0
2020-12-22 15:20:00,116.69,116.88,116.68,116.83,5861.0,107.8588,108.0344,107.8496,107.9882,5861.0
2020-12-22 15:25:00,116.81,116.9,116.8,116.84,7667.0,107.9697,108.0529,107.9605,107.9975,7667.0
2020-12-22 15:30:00,116.87,116.95,116.82,116.86,10062.0,108.0252,108.0991,107.979,108.0159,10062.0
2020-12-22 15:35:00,116.84,116.88,116.61,116.64,16707.0,107.9975,108.0344,107.7849,107.8126,16707.0
2020-12-22 15:40:00,116.61,116.63,116.5,116.57,13728.0,107.7849,107.8033,107.6832,107.7479,13728.0
2020-12-22 15:45:00,116.56,116.68,116.52,116.52,17965.0,107.7386,107.8496,107.7017,107.7017,17965.0
2020-12-22 15:50:00,116.45,116.56,116.43,116.56,16545.0,107.637,107.7386,107.6185,107.7386,16545.0
2020-12-22 15:55:00,116.56,116.78,116.46,116.6,67583.0,107.7386,107.942,107.6462,107.7756,67583.0
2020-12-23 09:30:00,117.33,118.1,117.01,117.93,26925.0,108.4504,109.1621,108.1546,109.005,26925.0
2020-12-23 09:35:00,117.83,118.26,117.82,118.23,7071.0,108.9125,109.31,108.9033,109.2823,7071.0
2020-12-23 09:40:00,118.29,118.66,118.14,118.46,15579.0,109.3377,109.6797,109.1991,109.4948,15579.0
2020-12-23 09:45:00,118.46,118.58,118.26,118.42,17378.0,109.4948,109.6058,109.31,109.4579,17378.0
2020-12-23 09:50:00,118.41,118.57,118.29,118.47,16782.0,109.4486,109.5965,109.3377,109.5041,16782.0
2020-12-23 09:55:00,118.51,118.58,118.24,118.36,25899.0,109.5411,109.6058,109.2915,109.4024,25899.0
2020-12-23 10:00:00,118.36,118.44,117.97,118.0,14296.0,109.4024,109.4764,109.0419,109.0697,14296.0
2020-12-23 10:05:00,118.06,118.11,117.79,117.81,5086.0,109.1251,109.1713,108.8756,108.894,5086.0
2020-12-23 10:10:00,117.79,117.79,117.41,117.41,8501.0,108.8756,108.8756,108.5243,108.5243,8501.0
2020-12-23 10:15:00,117.5,117.56,117.16,117.21,16509.0,108.6075,108.663,108.2932,108.3394,16509.0
2020-12-23 10:20:00,117.2,117.4,117.09,117.09,2497.0,108.3302,108.5151,108.2285,108.2285,2497.0
2020-12-23 10:25:00,117.08,117.14,117.02,117.11,4420.0,108.2193,108.2747,108.1638,108.247,4420.0
2020-12-23 10:30:00,117.07,117.25,117.06,117.17,5589.0,108.21,108.3764,108.2008,108.3025,5589.0
2020-12-23 10:35:00,117.24,117.32,117.19,117.29,6704.0,108.3672,108.4411,108.321,108.4134,6704.0
2020-12-23 10:40:00,117.33,117.52,117.24,117.35,8138.0,108.4504,108.626,108.3672,108.4689,8138.0
2020-12-23 10:45:00,117.4,117.58,117.35,117.58,7304.0,108.5151,108.6814,108.4689,108.6814,7304.0
2020-12-23 10:50:00,117.6,117.73,117.54,117.71,5421.0,108.6999,108.8201,108.6445,108.8016,5421.0
2020-12-23 10:55:00,117.73,117.77,117.65,117.72,5734.0,108.8201,108.8571,108.7461,108.8109,5734.0
2020-12-23 11:00:00,117.73,117.73,117.5,117.55,8882.0,108.8201,108.8201,108.6075,108.6537,8882.0
2020-12-23 11:05:00,117.52,117.76,117.51,117.75,6397.0,108.626,108.8478,108.6167,108.8386,6397.0
2020-12-23 11:10:00,117.69,117.88,117.69,117.86,3856.0,108.7831,108.9587,108.7831,108.9403,3856.0
2020-12-23 11:15:00,117.86,117.91,117.74,117.75,7205.0,108.9403,108.9865,108.8293,108.8386,7205.0
2020-12-23 11:20:00,117.75,117.82,117.67,117.77,5009.0,108.8386,108.9033,108.7646,108.8571,5009.0
2020-12-23 11:25:00,117.74,117.81,117.63,117.67,4171.0,108.8293,108.894,108.7277,108.7646,4171.0
2020-12-23 11:30:00,117.73,117.73,117.58,117.59,1541.0,108.8201,108.8201,108.6814,108.6907,1541.0
2020-12-23 11:35:00,117.62,117.65,117.47,117.47,5850.0,108.7184,108.7461,108.5798,108.5798,5850.0
2020-12-23 11:40:00,117.44,117.55,117.43,117.5,9428.0,108.552,108.6537,108.5428,108.6075,9428.0
2020-12-23 11:45:00,117.48,117.48,117.36,117.37,3497.0,108.589,108.589,108.4781,108.4873,3497.0
2020-12-23 11:50:00,117.41,117.46,117.34,117.42,4719.0,108.5243,108.5705,108.4596,108.5336,4719.0
2020-12-23 11:55:00,117.41,117.52,117.4,117.52,3726.0,108.5243,108.626,108.5151,108.626,3726.0
2020-12-23 12:00:00,117.54,117.56,117.45,117.46,4313.0,108.6445,108.663,108.5613,108.5705,4313.0
2020-12-23 12:05:00,117.46,117.46,117.4,117.44,7740.0,108.5705,108.5705,108.5151,108.552,7740.0
2020-12-23 12:10:00,117.42,117.46,117.35,117.45,6882.0,108.5336,108.5705,108.4689,108.5613,6882.0
2020-12-23 12:15:00,117.39,117.49,117.36,117.42,8927.0,108.5058,108.5983,108.4781,108.5336,8927.0
2020-12-23 12:20:00,117.34,117.36,117.21,117.27,6243.0,108.4596,108.4781,108.3394,108.3949,6243.0
2020-12-23 12:25:00,117.23,117.23,117.09,117.09,4001.0,108.3579,108.3579,108.2285,108.2285,4001.0
2020-12-23 12:30:00,117.13,117.31,117.12,117.3,3997.0,108.2655,108.4319,108.2563,108.4226,3997.0
2020-12-23 12:35:00,117.33,117.41,117.29,117.32,4937.0,108.4504,108.5243,108.4134,108.4411,4937.0
2020-12-23 12:40:00,117.3,117.38,117.25,117.37,3636.0,108.4226,108.4966,108.3764,108.4873,3636.0
2020-12-23 12:45:00,117.34,117.45,117.27,117.31,6603.0,108.4596,108.5613,108.3949,108.4319,6603.0
2020-12-23 12:50:00,117.31,117.45,117.29,117.39,4229.0,108.4319,108.5613,108.4134,108.5058,4229.0
2020-12-23 12:55:00,117.43,117.44,117.38,117.4,1409.0,108.5428,108.552,108.4966,108.5151,1409.0
2020-12-23 13:00:00,117.38,117.53,117.36,117.44,4684.0,108.4966,108.6352,108.4781,108.552,4684.0
2020-12-23 13:05:00,117.46,117.51,117.3,117.39,3107.0,108.5705,108.6167,108.4226,108.5058,3107.0
2020-12-23 13:10:00,117.39,117.65,117.39,117.61,3578.0,108.5058,108.7461,108.5058,108.7092,3578.0
2020-12-23 13:15:00,117.57,117.68,117.45,117.45,12335.0,108.6722,108.7739,108.5613,108.5613,12335.0
2020-12-23 13:20:00,117.43,117.48,117.38,117.4,8793.0,108.5428,108.589,108.4966,108.5151,8793.0
2020-12-23 13:25:00,117.4,117.41,117.26,117.34,7614.0,108.5151,108.5243,108.3857,108.4596,7614.0
2020-12-23 13:30:00,117.34,117.36,117.29,117.33,3305.0,108.4596,108.4781,108.4134,108.4504,3305.0
2020-12-23 13:35:00,117.34,117.4,117.19,117.3,7507.0,108.4596,108.5151,108.321,108.4226,7507.0
2020-12-23 13:40:00,117.31,117.32,117.23,117.25,5939.0,108.4319,108.4411,108.3579,108.3764,5939.0
2020-12-23 13:45:00,117.24,117.33,117.2,117.27,4918.0,108.3672,108.4504,108.3302,108.3949,4918.0
2020-12-23 13:50:00,117.27,117.27,117.11,117.2,6951.0,108.3949,108.3949,108.247,108.3302,6951.0
2020-12-23 13:55:00,117.17,117.23,117.14,117.19,4728.0,108.3025,108.3579,108.2747,108.321,4728.0
2020-12-23 14:00:00,117.22,117.34,117.17,117.26,7160.0,108.3487,108.4596,108.3025,108.3857,7160.0
2020-12-23 14:05:00,117.29,117.3,117.17,117.29,5180.0,108.4134,108.4226,108.3025,108.4134,5180.0
2020-12-23 14:10:00,117.32,117.34,117.2,117.33,1902.0,108.4411,108.4596,108.3302,108.4504,1902.0
2020-12-23 14:15:00,117.34,117.35,117.19,117.25,6554.0,108.4596,108.4689,108.321,108.3764,6554.0
2020-12-23 14:20:00,117.28,117.28,117.11,117.13,5430.0,108.4042,108.4042,108.247,108.2655,5430.0
2020-12-23 14:25:00,117.08,117.08,117.02,117.03,7271.0,108.2193,108.2193,108.1638,108.1731,7271.0
2020-12-23 14:30:00,117.0,117.21,116.98,117.19,5703.0,108.1453,108.3394,108.1269,108.321,5703.0
2020-12-23 14:35:00,117.21,117.24,117.18,117.21,3803.0,108.3394,108.3672,108.3117,108.3394,3803.0
2020-12-23 14:40:00,117.21,117.3,117.15,117.26,6663.0,108.3394,108.4226,108.284,108.3857,6663.0
2020-12-23 14:45:00,117.22,117.32,117.21,117.26,3355.0,108.3487,108.4411,108.3394,108.3857,3355.0
2020-12-23 14:50:00,117.27,117.3,117.2,117.24,10083.0,108.3949,108.4226,108.3302,108.3672,10083.0
2020-12-23 14:55:00,117.22,117.31,117.19,117.25,3199.0,108.3487,108.4319,108.321,108.3764,3199.0
2020-12-23 15:00:00,117.27,117.32,117.21,117.26,14907.0,108.3949,108.4411,108.3394,108.3857,14907.0
2020-12-23 15:05:00,117.26,117.32,117.23,117.27,3095.0,108.3857,108.4411,108.3579,108.3949,3095.0
2020-12-23 15:10:00,117.34,117.39,117.3,117.36,4061.0,108.4596,108.5058,108.4226,108.4781,4061.0
2020-12-23 15:15:00,117.38,117.48,117.35,117.41,8581.0,108.4966,108.589,108.4689,108.5243,8581.0
2020-12-23 15:20:00,117.44,117.44,117.36,117.38,6254.0,108.552,108.552,108.4781,108.4966,6254.0
2020-12-23 15:25:00,117.4,117.52,117.4,117.46,4908.0,108.5151,108.626,108.5151,108.5705,4908.0
2020-12-23 15:30:00,117.5,117.5,117.37,117.49,5731.0,108.6075,108.6075,108.4873,108.5983,5731.0
2020-12-23 15:35:00,117.5,117.64,117.48,117.57,7461.0,108.6075,108.7369,108.589,108.6722,7461.0
2020-12-23 15:40:00,117.57,117.64,117.49,117.61,7389.0,108.6722,108.7369,108.5983,108.7092,7389.0
2020-12-23 15:45:00,117.61,117.69,117.59,117.64,10539.0,108.7092,108.7831,108.6907,108.7369,10539.0
2020-12-23 15:50:00,117.5,117.53,117.19,117.35,16038.0,108.6075,108.6352,108.321,108.4689,16038.0
2020-12-23 15:55:00,117.32,117.48,117.01,117.02,67803.0,108.4411,108.589,108.1546,108.1638,67803.0
2020-12-24 09:30:00,117.2,117.37,117.09,117.22,14966.0,108.3302,108.4873,108.2285,108.3487,14966.0
2020-12-24 09:35:00,117.13,117.13,116.38,116.38,7356.0,108.2655,108.2655,107.5723,107.5723,7356.0
2020-12-24 09:40:00,116.37,116.46,116.33,116.34,3680.0,107.563,107.6462,107.526,107.5353,3680.0
2020-12-24 09:45:00,116.34,116.34,116.01,116.05,3021.0,107.5353,107.5353,107.2303,107.2672,3021.0
2020-12-24 09:50:00,116.04,116.64,116.04,116.64,4082.0,107.258,107.8126,107.258,107.8126,4082.0
2020-12-24 09:55:00,116.65,116.85,116.55,116.73,4990.0,107.8218,108.0067,107.7294,107.8958,4990.0
2020-12-24 10:00:00,116.73,116.8,116.48,116.71,5205.0,107.8958,107.9605,107.6647,107.8773,5205.0
2020-12-24 10:05:00,116.76,116.77,116.48,116.52,5945.0,107.9235,107.9327,107.6647,107.7017,5945.0
2020-12-24 10:10:00,116.52,116.64,116.38,116.39,3408.0,107.7017,107.8126,107.5723,107.5815,3408.0
2020-12-24 10:15:00,116.49,116.49,116.35,116.36,2165.0,107.6739,107.6739,107.5445,107.5538,2165.0
2020-12-24 10:20:00,116.48,116.68,116.43,116.68,4346.0,107.6647,107.8496,107.6185,107.8496,4346.0
2020-12-24 10:25:00,116.64,116.64,116.5,116.53,2707.0,107.8126,107.8126,107.6832,107.7109,2707.0
2020-12-24 10:30:00,116.59,116.84,116.55,116.82,3269.0,107.7664,107.9975,107.7294,107.979,3269.0
2020-12-24 10:35:00,116.83,116.89,116.74,116.88,4598.0,107.9882,108.0437,107.905,108.0344,4598.0
2020-12-24 10:40:00,116.89,116.94,116.86,116.91,2289.0,108.0437,108.0899,108.0159,108.0622,2289.0
2020-12-24 10:45:00,116.93,116.93,116.72,116.78,4166.0,108.0806,108.0806,107.8865,107.942,4166.0
2020-12-24 10:50:00,116.83,116.88,116.83,116.88,832.0,107.9882,108.0344,107.9882,108.0344,832.0
2020-12-24 10:55:00,116.97,117.07,116.93,117.07,2035.0,108.1176,108.21,108.0806,108.21,2035.0
2020-12-24 11:00:00,117.08,117.21,117.08,117.19,2700.0,108.2193,108.3394,108.2193,108.321,2700.0
2020-12-24 11:05:00,117.19,117.32,117.18,117.28,2291.0,108.321,108.4411,108.3117,108.4042,2291.0
2020-12-24 11:10:00,117.24,117.37,117.24,117.37,1353.0,108.3672,108.4873,108.3672,108.4873,1353.0
2020-12-24 11:15:00,117.34,117.34,117.06,117.14,2542.0,108.4596,108.4596,108.2008,108.2747,2542.0
2020-12-24 11:20:00,117.11,117.2,117.06,117.1,3336.0,108.247,108.3302,108.2008,108.2378,3336.0
2020-12-24 11:25:00,117.09,117.16,116.97,117.02,4101.0,108.2285,108.2932,108.1176,108.1638,4101.0
2020-12-24 11:30:00,116.95,117.09,116.95,117.06,2417.0,108.0991,108.2285,108.0991,108.2008,2417.0
2020-12-24 11:35:00,117.05,117.05,116.87,116.87,2304.0,108.1916,108.1916,108.0252,108.0252,2304.0
2020-12-24 11:40:00,116.82,116.9,116.78,116.82,1947.0,107.979,108.0529,107.942,107.979,1947.0
2020-12-24 11:45:00,116.85,116.91,116.8,116.89,4119.0,108.0067,108.0622,107.9605,108.0437,4119.0
2020-12-24 11:50:00,116.84,116.98,116.81,116.98,3265.0,107.9975,108.1269,107.9697,108.1269,3265.0
2020-12-24 11:55:00,116.98,117.03,116.91,116.92,2159.0,108.1269,108.1731,108.0622,108.0714,2159.0
2020-12-24 12:00:00,116.95,116.96,116.85,116.86,3031.0,108.0991,108.1084,108.0067,108.0159,3031.0
2020-12-24 12:05:00,116.89,117.06,116.89,116.98,3718.0,108.0437,108.2008,108.0437,108.1269,3718.0
2020-12-24 12:10:00,117.0,117.11,116.98,117.11,1794.0,108.1453,108.247,108.1269,108.247,1794.0
2020-12-24 12:15:00,117.09,117.09,117.02,117.03,3170.0,108.2285,108.2285,108.1638,108.1731,3170.0
2020-12-24 12:20:00,117.02,117.06,116.97,117.02,1816.0,108.1638,108.2008,108.1176,108.1638,1816.0
2020-12-24 12:25:00,117.03,117.23,117.02,117.23,4806.0,108.1731,108.3579,108.1638,108.3579,4806.0
2020-12-24 12:30:00,117.19,117.47,117.19,117.47,4445.0,108.321,108.5798,108.321,108.5798,4445.0
2020-12-24 12:35:00,117.45,117.55,117.41,117.55,6204.0,108.5613,108.6537,108.5243,108.6537,6204.0
2020-12-24 12:40:00,117.54,117.64,117.49,117.63,6552.0,108.6445,108.7369,108.5983,108.7277,6552.0
2020-12-24 12:45:00,117.65,117.79,117.61,117.79,6186.0,108.7461,108.8756,108.7092,108.8756,6186.0
2020-12-24 12:50:00,117.79,118.04,117.79,117.84,14393.0,108.8756,109.1066,108.8756,108.9218,14393.0
2020-12-24 12:55:00,117.87,118.08,117.79,118.06,34052.0,108.9495,109.1436,108.8756,109.1251,34052.0
2020-12-28 09:30:00,119.07,119.39,118.73,118.95,47957.0,110.0587,110.3545,109.7444,109.9478,47957.0
2020-12-28 09:35:00,118.84,119.14,118.84,119.02,10249.0,109.8461,110.1234,109.8461,110.0125,10249.0
2020-12-28 09:40:00,119.03,119.24,119.01,119.2,2770.0,110.0217,110.2158,110.0032,110.1788,2770.0
2020-12-28 09:45:00,119.17,119.56,119.1,119.56,6202.0,110.1511,110.5116,110.0864,110.5116,6202.0
2020-12-28 09:50:00,119.39,119.57,119.19,119.32,5730.0,110.3545,110.5208,110.1696,110.2898,5730.0
2020-12-28 09:55:00,119.35,119.46,119.25,119.33,2164.0,110.3175,110.4192,110.2251,110.299,2164.0
2020-12-28 10:00:00,119.43,119.54,119.35,119.5,9421.0,110.3914,110.4931,110.3175,110.4561,9421.0
2020-12-28 10:05:00,119.45,119.67,119.43,119.66,8258.0,110.4099,110.6133,110.3914,110.604,8258.0
2020-12-28 10:10:00,119.61,119.77,119.61,119.65,2651.0,110.5578,110.7057,110.5578,110.5948,2651.0
2020-12-28 10:15:00,119.61,119.64,119.44,119.49,8893.0,110.5578,110.5855,110.4007,110.4469,8893.0
2020-12-28 10:20:00,119.5,119.75,119.4,119.74,8262.0,110.4561,110.6872,110.3637,110.678,8262.0
2020-12-28 10:25:00,119.69,119.85,119.58,119.84,3881.0,110.6318,110.7797,110.5301,110.7704,3881.0
2020-12-28 10:30:00,119.89,119.9,119.74,119.79,7964.0,110.8166,110.8259,110.678,110.7242,7964.0
2020-12-28 10:35:00,119.83,119.96,119.8,119.8,10161.0,110.7612,110.8813,110.7334,110.7334,10161.0
2020-12-28 10:40:00,119.76,119.77,119.56,119.58,6793.0,110.6965,110.7057,110.5116,110.5301,6793.0
2020-12-28 10:45:00,119.58,119.59,119.44,119.5,7281.0,110.5301,110.5393,110.4007,110.4561,7281.0
2020-12-28 10:50:00,119.46,119.54,119.44,119.45,4586.0,110.4192,110.4931,110.4007,110.4099,4586.0
2020-12-28 10:55:00,119.52,119.52,119.34,119.34,7007.0,110.4746,110.4746,110.3082,110.3082,7007.0
2020-12-28 11:00:00,119.33,119.38,119.07,119.16,9467.0,110.299,110.3452,110.0587,110.1419,9467.0
2020-12-28 11:05:00,119.16,119.27,119.09,119.23,5675.0,110.1419,110.2435,110.0772,110.2066,5675.0
2020-12-28 11:10:00,119.27,119.28,118.92,118.92,13163.0,110.2435,110.2528,109.92,109.92,13163.0
2020-12-28 11:15:00,118.84,119.02,118.84,118.95,6785.0,109.8461,110.0125,109.8461,109.9478,6785.0
2020-12-28 11:20:00,118.91,119.04,118.87,118.88,5429.0,109.9108,110.031,109.8738,109.8831,5429.0
2020-12-28 11:25:00,118.83,118.96,118.79,118.79,5615.0,109.8368,109.957,109.7999,109.7999,5615.0
2020-12-28 11:30:00,118.85,118.88,118.8,118.82,8232.0,109.8553,109.8831,109.8091,109.8276,8232.0
2020-12-28 11:35:00,118.87,118.99,118.82,118.87,3804.0,109.8738,109.9847,109.8276,109.8738,3804.0
2020-12-28 11:40:00,118.87,118.93,118.85,118.9,5840.0,109.8738,109.9293,109.8553,109.9015,5840.0
2020-12-28 11:45:00,118.96,119.02,118.89,118.95,6375.0,109.957,110.0125,109.8923,109.9478,6375.0
2020-12-28 11:50:00,118.91,118.95,118.8,118.89,16272.0,109.9108,109.9478,109.8091,109.8923,16272.0
2020-12-28 11:55:00,118.84,118.85,118.63,118.63,3692.0,109.8461,109.8553,109.652,109.652,3692.0
2020-12-28 12:00:00,118.63,118.73,118.57,118.71,4096.0,109.652,109.7444,109.5965,109.7259,4096.0
2020-12-28 12:05:00,118.7,118.76,118.57,118.61,2805.0,109.7167,109.7721,109.5965,109.6335,2805.0
2020-12-28 12:10:00,118.59,118.6,118.38,118.47,3145.0,109.615,109.6243,109.4209,109.5041,3145.0
2020-12-28 12:15:00,118.47,118.47,118.22,118.23,5414.0,109.5041,109.5041,109.273,109.2823,5414.0
2020-12-28 12:20:00,118.23,118.26,118.15,118.19,3224.0,109.2823,109.31,109.2083,109.2453,3224.0
2020-12-28 12:25:00,118.15,118.26,118.03,118.06,9619.0,109.2083,109.31,109.0974,109.1251,9619.0
2020-12-28 12:30:00,118.07,118.18,118.04,118.13,7152.0,109.1344,109.236,109.1066,109.1898,7152.0
2020-12-28 12:35:00,118.09,118.28,118.02,118.27,10118.0,109.1528,109.3285,109.0881,109.3192,10118.0
2020-12-28 12:40:00,118.28,118.5,118.28,118.47,13741.0,109.3285,109.5318,109.3285,109.5041,13741.0
2020-12-28 12:45:00,118.49,118.57,118.39,118.43,7134.0,109.5226,109.5965,109.4301,109.4671,7134.0
2020-12-28 12:50:00,118.43,118.5,118.33,118.4,8378.0,109.4671,109.5318,109.3747,109.4394,8378.0
2020-12-28 12:55:00,118.44,118.48,118.26,118.45,11001.0,109.4764,109.5133,109.31,109.4856,11001.0
2020-12-28 13:00:00,118.42,118.54,118.42,118.5,10061.0,109.4579,109.5688,109.4579,109.5318,10061.0
2020-12-28 13:05:00,118.44,118.6,118.42,118.5,7476.0,109.4764,109.6243,109.4579,109.5318,7476.0
2020-12-28 13:10:00,118.46,118.63,118.46,118.51,9890.0,109.4948,109.652,109.4948,109.5411,9890.0
2020-12-28 13:15:00,118.5,118.51,118.37,118.37,2998.0,109.5318,109.5411,109.4117,109.4117,2998.0
2020-12-28 13:20:00,118.39,118.4,118.25,118.31,6740.0,109.4301,109.4394,109.3007,109.3562,6740.0
2020-12-28 13:25:00,118.29,118.3,118.14,118.16,3608.0,109.3377,109.347,109.1991,109.2176,3608.0
2020-12-28 13:30:00,118.21,118.28,118.12,118.16,4725.0,109.2638,109.3285,109.1806,109.2176,4725.0
2020-12-28 13:35:00,118.18,118.32,118.15,118.31,6884.0,109.236,109.3654,109.2083,109.3562,6884.0
2020-12-28 13:40:00,118.32,118.38,118.29,118.33,2671.0,109.3654,109.4209,109.3377,109.3747,2671.0
2020-12-28 13:45:00,118.3,118.36,118.2,118.36,3536.0,109.347,109.4024,109.2545,109.4024,3536.0
2020-12-28 13:50:00,118.35,118.38,118.23,118.33,2038.0,109.3932,109.4209,109.2823,109.3747,2038.0
2020-12-28 13:55:00,118.3,118.34,118.22,118.27,4604.0,109.347,109.3839,109.273,109.3192,4604.0
2020-12-28 14:00:00,118.28,118.31,118.17,118.29,4783.0,109.3285,109.3562,109.2268,109.3377,4783.0
2020-12-28 14:05:00,118.28,118.38,118.23,118.35,4613.0,109.3285,109.4209,109.2823,109.3932,4613.0
2020-12-28 14:10:00,118.38,118.52,118.36,118.44,3365.0,109.4209,109.5503,109.4024,109.4764,3365.0
2020-12-28 14:15:00,118.4,118.51,118.39,118.44,4323.0,109.4394,109.5411,109.4301,109.4764,4323.0
2020-12-28 14:20:00,118.39,118.49,118.37,118.43,3675.0,109.4301,109.5226,109.4117,109.4671,3675.0
2020-12-28 14:25:00,118.4,118.43,118.29,118.4,7366.0,109.4394,109.4671,109.3377,109.4394,7366.0
2020-12-28 14:30:00,118.41,118.45,118.37,118.37,2085.0,109.4486,109.4856,109.4117,109.4117,2085.0
2020-12-28 14:35:00,118.39,118.43,118.36,118.38,3801.0,109.4301,109.4671,109.4024,109.4209,3801.0
2020-12-28 14:40:00,118.43,118.62,118.42,118.49,4695.0,109.4671,109.6427,109.4579,109.5226,4695.0
2020-12-28 14:45:00,118.47,118.66,118.47,118.66,5180.0,109.5041,109.6797,109.5041,109.6797,5180.0
2020-12-28 14:50:00,118.65,118.67,118.54,118.59,5186.0,109.6705,109.689,109.5688,109.615,5186.0
2020-12-28 14:55:00,118.6,118.63,118.46,118.55,4687.0,109.6243,109.652,109.4948,109.578,4687.0
2020-12-28 15:00:00,118.53,118.58,118.48,118.51,4105.0,109.5595,109.6058,109.5133,109.5411,4105.0
2020-12-28 15:05:00,118.47,118.54,118.39,118.42,9017.0,109.5041,109.5688,109.4301,109.4579,9017.0
2020-12-28 15:10:00,118.44,118.54,118.43,118.5,8219.0,109.4764,109.5688,109.4671,109.5318,8219.0
2020-12-28 15:15:00,118.51,118.53,118.38,118.39,3435.0,109.5411,109.5595,109.4209,109.4301,3435.0
2020-12-28 15:20:00,118.35,118.39,118.24,118.31,6609.0,109.3932,109.4301,109.2915,109.3562,6609.0
2020-12-28 15:25:00,118.28,118.39,118.17,118.17,6016.0,109.3285,109.4301,109.2268,109.2268,6016.0
2020-12-28 15:30:00,118.18,118.23,118.0,118.0,9304.0,109.236,109.2823,109.0697,109.0697,9304.0
2020-12-28 15:35:00,118.05,118.1,118.0,118.0,10897.0,109.1159,109.1621,109.0697,109.0697,10897.0
2020-12-28 15:40:00,118.02,118.1,117.94,118.0,10071.0,109.0881,109.1621,109.0142,109.0697,10071.0
2020-12-28 15:45:00,118.03,118.14,117.9,117.9,11107.0,109.0974,109.1991,108.9772,108.9772,11107.0
2020-12-28 15:50:00,117.85,117.99,117.77,117.8,22794.0,108.931,109.0604,108.8571,108.8848,22794.0
2020-12-28 15:55:00,117.89,117.95,117.66,117.79,101290.0,108.968,109.0234,108.7554,108.8756,101290.0
2020-12-29 09:30:00,118.24,118.54,118.14,118.25,17909.0,109.2915,109.5688,109.1991,109.3007,17909.0
2020-12-29 09:35:00,118.32,118.4,118.0,118.17,7776.0,109.3654,109.4394,109.0697,109.2268,7776.0
2020-12-29 09:40:00,118.14,118.17,117.5,117.5,7839.0,109.1991,109.2268,108.6075,108.6075,7839.0
2020-12-29 09:45:00,117.47,117.57,117.27,117.53,10809.0,108.5798,108.6722,108.3949,108.6352,10809.0
2020-12-29 09:50:00,117.51,117.51,117.14,117.38,5947.0,108.6167,108.6167,108.2747,108.4966,5947.0
2020-12-29 09:55:00,117.29,117.29,116.91,116.98,9289.0,108.4134,108.4134,108.0622,108.1269,9289.0
2020-12-29 10:00:00,117.1,117.4,117.1,117.17,11204.0,108.2378,108.5151,108.2378,108.3025,11204.0
2020-12-29 10:05:00,117.18,117.22,116.97,117.22,8359.0,108.3117,108.3487,108.1176,108.3487,8359.0
2020-12-29 10:10:00,117.21,117.23,116.89,116.89,8443.0,108.3394,108.3579,108.0437,108.0437,8443.0
2020-12-29 10:15:00,116.98,117.23,116.88,116.89,4815.0,108.1269,108.3579,108.0344,108.0437,4815.0
2020-12-29 10:20:00,116.86,117.39,116.85,117.39,8084.0,108.0159,108.5058,108.0067,108.5058,8084.0
2020-12-29 10:25:00,117.3,117.31,116.94,116.98,20667.0,108.4226,108.4319,108.0899,108.1269,20667.0
2020-12-29 10:30:00,116.96,117.09,116.92,117.04,4200.0,108.1084,108.2285,108.0714,108.1823,4200.0
2020-12-29 10:35:00,117.05,117.36,116.88,117.36,14268.0,108.1916,108.4781,108.0344,108.4781,14268.0
2020-12-29 10:40:00,117.34,117.56,117.28,117.52,10307.0,108.4596,108.663,108.4042,108.626,10307.0
2020-12-29 10:45:00,117.53,117.53,117.3,117.3,5594.0,108.6352,108.6352,108.4226,108.4226,5594.0
2020-12-29 10:50:00,117.27,117.35,117.17,117.29,4867.0,108.3949,108.4689,108.3025,108.4134,4867.0
2020-12-29 10:55:00,117.27,117.55,117.26,117.45,2160.0,108.3949,108.6537,108.3857,108.5613,2160.0
2020-12-29 11:00:00,117.48,117.48,117.25,117.25,11688.0,108.589,108.589,108.3764,108.3764,11688.0
2020-12-29 11:05:00,117.25,117.42,117.25,117.39,4509.0,108.3764,108.5336,108.3764,108.5058,4509.0
2020-12-29 11:10:00,117.39,117.63,117.39,117.52,14470.0,108.5058,108.7277,108.5058,108.626,14470.0
2020-12-29 11:15:00,117.5,117.63,117.48,117.6,9399.0,108.6075,108.7277,108.589,108.6999,9399.0
2020-12-29 11:20:00,117.56,117.62,117.52,117.55,2772.0,108.663,108.7184,108.626,108.6537,2772.0
2020-12-29 11:25:00,117.58,117.59,117.49,117.56,6144.0,108.6814,108.6907,108.5983,108.663,6144.0
2020-12-29 11:30:00,117.57,117.65,117.53,117.58,4406.0,108.6722,108.7461,108.6352,108.6814,4406.0
2020-12-29 11:35:00,117.6,117.78,117.58,117.65,5702.0,108.6999,108.8663,108.6814,108.7461,5702.0
2020-12-29 11:40:00,117.67,117.72,117.59,117.67,5192.0,108.7646,108.8109,108.6907,108.7646,5192.0
2020-12-29 11:45:00,117.7,117.72,117.47,117.47,3707.0,108.7924,108.8109,108.5798,108.5798,3707.0
2020-12-29 11:50:00,117.54,117.63,117.48,117.48,3911.0,108.6445,108.7277,108.589,108.589,3911.0
2020-12-29 11:55:00,117.44,117.57,117.44,117.55,9015.0,108.552,108.6722,108.552,108.6537,9015.0
2020-12-29 12:00:00,117.55,117.55,117.42,117.54,4600.0,108.6537,108.6537,108.5336,108.6445,4600.0
2020-12-29 12:05:00,117.52,117.58,117.47,117.58,3692.0,108.626,108.6814,108.5798,108.6814,3692.0
2020-12-29 12:10:00,117.61,117.64,117.44,117.44,3767.0,108.7092,108.7369,108.552,108.552,3767.0
2020-12-29 12:15:00,117.46,117.69,117.46,117.66,8457.0,108.5705,108.7831,108.5705,108.7554,8457.0
2020-12-29 12:20:00,117.65,117.65,117.32,117.38,6677.0,108.7461,108.7461,108.4411,108.4966,6677.0
2020-12-29 12:25:00,117.38,117.44,117.33,117.33,2614.0,108.4966,108.552,108.4504,108.4504,2614.0
2020-12-29 12:30:00,117.36,117.39,117.15,117.15,1915.0,108.4781,108.5058,108.284,108.284,1915.0
2020-12-29 12:35:00,117.15,117.19,117.04,117.04,4135.0,108.284,108.321,108.1823,108.1823,4135.0
2020-12-29 12:40:00,117.04,117.29,117.04,117.18,4179.0,108.1823,108.4134,108.1823,108.3117,4179.0
2020-12-29 12:45:00,117.13,117.13,116.78,116.81,7128.0,108.2655,108.2655,107.942,107.9697,7128.0
2020-12-29 12:50:00,116.75,116.75,116.47,116.51,7572.0,107.9143,107.9143,107.6555,107.6924,7572.0
2020-12-29 12:55:00,116.54,116.66,116.45,116.65,5807.0,107.7202,107.8311,107.637,107.8218,5807.0
2020-12-29 13:00:00,116.61,116.66,116.46,116.47,5838.0,107.7849,107.8311,107.6462,107.6555,5838.0
2020-12-29 13:05:00,116.44,116.44,116.33,116.36,2855.0,107.6277,107.6277,107.526,107.5538,2855.0
2020-12-29 13:10:00,116.29,116.34,116.21,116.34,5108.0,107.4891,107.5353,107.4151,107.5353,5108.0
2020-12-29 13:15:00,116.33,116.39,116.26,116.27,2735.0,107.526,107.5815,107.4613,107.4706,2735.0
2020-12-29 13:20:00,116.32,116.38,116.23,116.36,9955.0,107.5168,107.5723,107.4336,107.5538,9955.0
2020-12-29 13:25:00,116.32,116.45,116.26,116.41,3377.0,107.5168,107.637,107.4613,107.6,3377.0
2020-12-29 13:30:00,116.4,116.42,116.3,116.4,5372.0,107.5907,107.6092,107.4983,107.5907,5372.0
2020-12-29 13:35:00,116.38,116.46,116.29,116.45,12873.0,107.5723,107.6462,107.4891,107.637,12873.0
2020-12-29 13:40:00,116.45,116.54,116.42,116.49,6605.0,107.637,107.7202,107.6092,107.6739,6605.0
2020-12-29 13:45:00,116.48,116.52,116.36,116.52,7040.0,107.6647,107.7017,107.5538,107.7017,7040.0
2020-12-29 13:50:00,116.47,116.7,116.46,116.69,6906.0,107.6555,107.868,107.6462,107.8588,6906.0
2020-12-29 13:55:00,116.71,116.71,116.58,116.62,4721.0,107.8773,107.8773,107.7571,107.7941,4721.0
2020-12-29 14:00:00,116.58,116.61,116.36,116.36,4081.0,107.7571,107.7849,107.5538,107.5538,4081.0
2020-12-29 14:05:00,116.39,116.44,116.25,116.25,3510.0,107.5815,107.6277,107.4521,107.4521,3510.0
2020-12-29 14:10:00,116.27,116.29,116.05,116.05,4581.0,107.4706,107.4891,107.2672,107.2672,4581.0
2020-12-29 14:15:00,116.11,116.19,116.04,116.13,2682.0,107.3227,107.3966,107.258,107.3412,2682.0
2020-12-29 14:20:00,116.17,116.38,116.17,116.38,2289.0,107.3782,107.5723,107.3782,107.5723,2289.0
2020-12-29 14:25:00,116.42,116.52,116.36,116.44,3385.0,107.6092,107.7017,107.5538,107.6277,3385.0
2020-12-29 14:30:00,116.49,116.53,116.43,116.51,4159.0,107.6739,107.7109,107.6185,107.6924,4159.0
2020-12-29 14:35:00,116.51,116.64,116.49,116.56,2901.0,107.6924,107.8126,107.6739,107.7386,2901.0
2020-12-29 14:40:00,116.56,116.65,116.51,116.54,2543.0,107.7386,107.8218,107.6924,107.7202,2543.0
2020-12-29 14:45:00,116.54,116.65,116.51,116.65,3284.0,107.7202,107.8218,107.6924,107.8218,3284.0
2020-12-29 14:50:00,116.67,116.83,116.67,116.73,4292.0,107.8403,107.9882,107.8403,107.8958,4292.0
2020-12-29 14:55:00,116.69,116.73,116.68,116.69,1023.0,107.8588,107.8958,107.8496,107.8588,1023.0
2020-12-29 15:00:00,116.7,116.76,116.68,116.72,4276.0,107.868,107.9235,107.8496,107.8865,4276.0
2020-12-29 15:05:00,116.69,116.75,116.6,116.73,4588.0,107.8588,107.9143,107.7756,107.8958,4588.0
2020-12-29 15:10:00,116.76,116.92,116.72,116.9,5476.0,107.9235,108.0714,107.8865,108.0529,5476.0
2020-12-29 15:15:00,116.87,116.97,116.81,116.89,3407.0,108.0252,108.1176,107.9697,108.0437,3407.0
2020-12-29 15:20:00,116.94,117.1,116.87,117.03,12795.0,108.0899,108.2378,108.0252,108.1731,12795.0
2020-12-29 15:25:00,117.03,117.13,116.93,117.13,7061.0,108.1731,108.2655,108.0806,108.2655,7061.0
2020-12-29 15:30:00,117.16,117.24,117.1,117.13,5050.0,108.2932,108.3672,108.2378,108.2655,5050.0
2020-12-29 15:35:00,117.09,117.24,117.06,117.16,6364.0,108.2285,108.3672,108.2008,108.2932,6364.0
2020-12-29 15:40:00,117.18,117.29,117.18,117.24,7729.0,108.3117,108.4134,108.3117,108.3672,7729.0
2020-12-29 15:45:00,117.22,117.4,117.2,117.26,10139.0,108.3487,108.5151,108.3302,108.3857,10139.0
2020-12-29 15:50:00,117.32,117.45,117.17,117.26,14792.0,108.4411,108.5613,108.3025,108.3857,14792.0
2020-12-29 15:55:00,117.24,117.24,117.05,117.16,41705.0,108.3672,108.3672,108.1916,108.2932,41705.0
2020-12-30 09:30:00,117.87,118.29,117.55,118.29,14535.0,108.9495,109.3377,108.6537,109.3377,14535.0
2020-12-30 09:35:00,118.29,118.57,118.24,118.55,3969.0,109.3377,109.5965,109.2915,109.578,3969.0
2020-12-30 09:40:00,118.73,118.87,118.49,118.49,2416.0,109.7444,109.8738,109.5226,109.5226,2416.0
2020-12-30 09:45:00,118.48,118.79,118.48,118.72,9894.0,109.5133,109.7999,109.5133,109.7352,9894.0
2020-12-30 09:50:00,118.79,119.3,118.78,119.16,11415.0,109.7999,110.2713,109.7906,110.1419,11415.0
2020-12-30 09:55:00,119.21,119.22,119.03,119.17,7508.0,110.1881,110.1973,110.0217,110.1511,7508.0
2020-12-30 10:00:00,119.16,119.22,119.04,119.12,7343.0,110.1419,110.1973,110.031,110.1049,7343.0
2020-12-30 10:05:00,119.05,119.16,118.85,118.88,25905.0,110.0402,110.1419,109.8553,109.8831,25905.0
2020-12-30 10:10:00,118.81,118.88,118.4,118.4,4025.0,109.8184,109.8831,109.4394,109.4394,4025.0
2020-12-30 10:15:00,118.36,118.72,118.36,118.61,8148.0,109.4024,109.7352,109.4024,109.6335,8148.0
2020-12-30 10:20:00,118.52,118.73,118.52,118.61,2439.0,109.5503,109.7444,109.5503,109.6335,2439.0
2020-12-30 10:25:00,118.67,118.74,118.6,118.74,2703.0,109.689,109.7537,109.6243,109.7537,2703.0
2020-12-30 10:30:00,118.75,118.86,118.62,118.86,5541.0,109.7629,109.8646,109.6427,109.8646,5541.0
2020-12-30 10:35:00,118.87,118.9,118.7,118.71,4336.0,109.8738,109.9015,109.7167,109.7259,4336.0
2020-12-30 10:40:00,118.72,118.85,118.7,118.78,9950.0,109.7352,109.8553,109.7167,109.7906,9950.0
2020-12-30 10:45:00,118.75,118.93,118.7,118.89,6907.0,109.7629,109.9293,109.7167,109.8923,6907.0
2020-12-30 10:50:00,118.79,118.88,118.6,118.73,3208.0,109.7999,109.8831,109.6243,109.7444,3208.0
2020-12-30 10:55:00,118.7,118.81,118.65,118.81,8372.0,109.7167,109.8184,109.6705,109.8184,8372.0
2020-12-30 11:00:00,118.79,118.8,118.66,118.73,3919.0,109.7999,109.8091,109.6797,109.7444,3919.0
2020-12-30 11:05:00,118.72,118.81,118.64,118.66,4203.0,109.7352,109.8184,109.6612,109.6797,4203.0
2020-12-30 11:10:00,118.66,118.72,118.62,118.65,4714.0,109.6797,109.7352,109.6427,109.6705,4714.0
2020-12-30 11:15:00,118.65,118.65,118.54,118.62,9422.0,109.6705,109.6705,109.5688,109.6427,9422.0
2020-12-30 11:20:00,118.62,118.75,118.57,118.73,27982.0,109.6427,109.7629,109.5965,109.7444,27982.0
2020-12-30 11:25:00,118.72,118.76,118.59,118.59,6906.0,109.7352,109.7721,109.615,109.615,6906.0
2020-12-30 11:30:00,118.59,118.67,118.5,118.53,21963.0,109.615,109.689,109.5318,109.5595,21963.0
2020-12-30 11:35:00,118.51,118.73,118.51,118.63,7449.0,109.5411,109.7444,109.5411,109.652,7449.0
2020-12-30 11:40:00,118.61,118.71,118.57,118.64,3781.0,109.6335,109.7259,109.5965,109.6612,3781.0
2020-12-30 11:45:00,118.66,118.68,118.6,118.68,2906.0,109.6797,109.6982,109.6243,109.6982,2906.0
2020-12-30 11:50:00,118.73,118.84,118.71,118.73,4929.0,109.7444,109.8461,109.7259,109.7444,4929.0
2020-12-30 11:55:00,118.64,118.73,118.6,118.67,3914.0,109.6612,109.7444,109.6243,109.689,3914.0
2020-12-30 12:00:00,118.68,118.72,118.52,118.68,4253.0,109.6982,109.7352,109.5503,109.6982,4253.0
2020-12-30 12:05:00,118.76,118.76,118.71,118.76,2454.0,109.7721,109.7721,109.7259,109.7721,2454.0
2020-12-30 12:10:00,118.73,118.85,118.7,118.81,7769.0,109.7444,109.8553,109.7167,109.8184,7769.0
2020-12-30 12:15:00,118.82,119.02,118.81,118.98,5937.0,109.8276,110.0125,109.8184,109.9755,5937.0
2020-12-30 12:20:00,119.0,119.14,118.95,119.0,6847.0,109.994,110.1234,109.9478,109.994,6847.0
2020-12-30 12:25:00,119.02,119.08,118.98,119.05,6068.0,110.0125,110.0679,109.9755,110.0402,6068.0
2020-12-30 12:30:00,119.05,119.08,118.94,119.04,7667.0,110.0402,110.0679,109.9385,110.031,7667.0
2020-12-30 12:35:00,119.05,119.05,118.97,119.01,5952.0,110.0402,110.0402,109.9663,110.0032,5952.0
2020-12-30 12:40:00,119.03,119.2,118.98,119.2,8186.0,110.0217,110.1788,109.9755,110.1788,8186.0
2020-12-30 12:45:00,119.18,119.22,118.99,119.05,3275.0,110.1604,110.1973,109.9847,110.0402,3275.0
2020-12-30 12:50:00,119.0,119.04,118.97,118.98,2249.0,109.994,110.031,109.9663,109.9755,2249.0
2020-12-30 12:55:00,119.02,119.11,119.0,119.11,4442.0,110.0125,110.0957,109.994,110.0957,4442.0
2020-12-30 13:00:00,119.11,119.26,119.1,119.23,3437.0,110.0957,110.2343,110.0864,110.2066,3437.0
2020-12-30 13:05:00,119.23,119.28,119.2,119.27,6445.0,110.2066,110.2528,110.1788,110.2435,6445.0
2020-12-30 13:10:00,119.24,119.43,119.24,119.35,5832.0,110.2158,110.3914,110.2158,110.3175,5832.0
2020-12-30 13:15:00,119.34,119.41,119.32,119.35,6313.0,110.3082,110.373,110.2898,110.3175,6313.0
2020-12-30 13:20:00,119.35,119.38,119.23,119.36,9955.0,110.3175,110.3452,110.2066,110.3267,9955.0
2020-12-30 13:25:00,119.36,119.51,119.33,119.33,16720.0,110.3267,110.4654,110.299,110.299,16720.0
2020-12-30 13:30:00,119.32,119.46,119.31,119.38,10380.0,110.2898,110.4192,110.2805,110.3452,10380.0
2020-12-30 13:35:00,119.34,119.4,119.17,119.2,4620.0,110.3082,110.3637,110.1511,110.1788,4620.0
2020-12-30 13:40:00,119.2,119.22,119.08,119.21,7653.0,110.1788,110.1973,110.0679,110.1881,7653.0
2020-12-30 13:45:00,119.23,119.3,119.21,119.3,4098.0,110.2066,110.2713,110.1881,110.2713,4098.0
2020-12-30 13:50:00,119.32,119.33,119.14,119.15,3553.0,110.2898,110.299,110.1234,110.1326,3553.0
2020-12-30 13:55:00,119.14,119.17,119.07,119.11,5462.0,110.1234,110.1511,110.0587,110.0957,5462.0
2020-12-30 14:00:00,119.09,119.2,119.06,119.15,14064.0,110.0772,110.1788,110.0494,110.1326,14064.0
2020-12-30 14:05:00,119.19,119.21,119.13,119.18,6483.0,110.1696,110.1881,110.1141,110.1604,6483.0
2020-12-30 14:10:00,119.18,119.2,119.07,119.15,5884.0,110.1604,110.1788,110.0587,110.1326,5884.0
2020-12-30 14:15:00,119.13,119.13,118.95,118.97,6693.0,110.1141,110.1141,109.9478,109.9663,6693.0
2020-12-30 14:20:00,118.96,119.03,118.87,118.92,19196.0,109.957,110.0217,109.8738,109.92,19196.0
2020-12-30 14:25:00,118.97,119.03,118.93,119.03,5110.0,109.9663,110.0217,109.9293,110.0217,5110.0
2020-12-30 14:30:00,119.03,119.09,118.97,119.09,12087.0,110.0217,110.0772,109.9663,110.0772,12087.0
2020-12-30 14:35:00,119.11,119.14,118.96,118.99,25611.0,110.0957,110.1234,109.957,109.9847,25611.0
2020-12-30 14:40:00,118.99,119.09,118.96,119.03,8964.0,109.9847,110.0772,109.957,110.0217,8964.0
2020-12-30 14:45:00,119.05,119.13,119.04,119.09,9565.0,110.0402,110.1141,110.031,110.0772,9565.0
2020-12-30 14:50:00,119.09,119.18,119.02,119.03,6418.0,110.0772,110.1604,110.0125,110.0217,6418.0
2020-12-30 14:55:00,118.99,119.02,118.92,118.98,5513.0,109.9847,110.0125,109.92,109.9755,5513.0
2020-12-30 15:00:00,119.0,119.03,118.9,118.91,6520.0,109.994,110.0217,109.9015,109.9108,6520.0
2020-12-30 15:05:00,118.94,118.97,118.86,118.91,7886.0,109.9385,109.9663,109.8646,109.9108,7886.0
2020-12-30 15:10:00,118.89,119.06,118.88,119.05,12530.0,109.8923,110.0494,109.8831,110.0402,12530.0
2020-12-30 15:15:00,119.04,119.11,119.02,119.09,9215.0,110.031,110.0957,110.0125,110.0772,9215.0
2020-12-30 15:20:00,119.09,119.13,118.98,119.01,18316.0,110.0772,110.1141,109.9755,110.0032,18316.0
2020-12-30 15:25:00,119.03,119.14,119.02,119.14,9869.0,110.0217,110.1234,110.0125,110.1234,9869.0
2020-12-30 15:30:00,119.14,119.23,119.12,119.22,15793.0,110.1234,110.2066,110.1049,110.1973,15793.0
2020-12-30 15:35:00,119.21,119.33,119.21,119.32,15642.0,110.1881,110.299,110.1881,110.2898,15642.0
2020-12-30 15:40:00,119.32,119.49,119.29,119.29,12503.0,110.2898,110.4469,110.262,110.262,12503.0
2020-12-30 15:45:00,119.29,119.39,119.23,119.27,19253.0,110.262,110.3545,110.2066,110.2435,19253.0
2020-12-30 15:50:00,119.27,119.55,119.25,119.54,25430.0,110.2435,110.5024,110.2251,110.4931,25430.0
2020-12-30 15:55:00,119.55,119.6,119.23,119.4,119175.0,110.5024,110.5486,110.2066,110.3637,119175.0
2020-12-31 09:30:00,119.27,119.92,118.74,118.74,21195.0,110.2435,110.8444,109.7537,109.7537,21195.0
2020-12-31 09:35:00,118.97,119.09,118.73,119.01,6911.0,109.9663,110.0772,109.7444,110.0032,6911.0
2020-12-31 09:40:00,118.9,119.15,118.81,118.93,5349.0,109.9015,110.1326,109.8184,109.9293,5349.0
2020-12-31 09:45:00,119.06,119.3,119.01,119.18,3789.0,110.0494,110.2713,110.0032,110.1604,3789.0
2020-12-31 09:50:00,119.13,119.54,119.12,119.45,13566.0,110.1141,110.4931,110.1049,110.4099,13566.0
2020-12-31 09:55:00,119.47,119.65,119.43,119.61,3760.0,110.4284,110.5948,110.3914,110.5578,3760.0
2020-12-31 10:00:00,119.64,119.7,119.4,119.59,10817.0,110.5855,110.641,110.3637,110.5393,10817.0
2020-12-31 10:05:00,119.59,119.6,119.36,119.44,6489.0,110.5393,110.5486,110.3267,110.4007,6489.0
2020-12-31 10:10:00,119.42,119.59,119.39,119.58,9912.0,110.3822,110.5393,110.3545,110.5301,9912.0
2020-12-31 10:15:00,119.52,119.63,119.5,119.58,5557.0,110.4746,110.5763,110.4561,110.5301,5557.0
2020-12-31 10:20:00,119.56,119.69,119.56,119.65,4821.0,110.5116,110.6318,110.5116,110.5948,4821.0
2020-12-31 10:25:00,119.65,119.75,119.63,119.69,4675.0,110.5948,110.6872,110.5763,110.6318,4675.0
2020-12-31 10:30:00,119.66,119.81,119.57,119.69,26613.0,110.604,110.7427,110.5208,110.6318,26613.0
2020-12-31 10:35:00,119.68,119.76,119.68,119.72,13952.0,110.6225,110.6965,110.6225,110.6595,13952.0
2020-12-31 10:40:00,119.68,119.74,119.63,119.71,5723.0,110.6225,110.678,110.5763,110.6502,5723.0
2020-12-31 10:45:00,119.7,119.74,119.59,119.7,3925.0,110.641,110.678,110.5393,110.641,3925.0
2020-12-31 10:50:00,119.65,119.67,119.48,119.57,1023.0,110.5948,110.6133,110.4377,110.5208,1023.0
2020-12-31 10:55:00,119.51,119.51,119.43,119.48,5337.0,110.4654,110.4654,110.3914,110.4377,5337.0
2020-12-31 11:00:00,119.49,119.52,119.45,119.47,3419.0,110.4469,110.4746,110.4099,110.4284,3419.0
2020-12-31 11:05:00,119.48,119.53,119.46,119.48,2732.0,110.4377,110.4839,110.4192,110.4377,2732.0
2020-12-31 11:10:00,119.48,119.52,119.42,119.51,7021.0,110.4377,110.4746,110.3822,110.4654,7021.0
2020-12-31 11:15:00,119.56,119.56,119.42,119.46,6149.0,110.5116,110.5116,110.3822,110.4192,6149.0
2020-12-31 11:20:00,119.5,119.54,119.46,119.47,3710.0,110.4561,110.4931,110.4192,110.4284,3710.0
2020-12-31 11:25:00,119.51,119.58,119.51,119.58,2312.0,110.4654,110.5301,110.4654,110.5301,2312.0
2020-12-31 11:30:00,119.53,119.62,119.49,119.56,4073.0,110.4839,110.5671,110.4469,110.5116,4073.0
2020-12-31 11:35:00,119.57,119.62,119.52,119.6,5182.0,110.5208,110.5671,110.4746,110.5486,5182.0
2020-12-31 11:40:00,119.63,119.66,119.59,119.61,3002.0,110.5763,110.604,110.5393,110.5578,3002.0
2020-12-31 11:45:00,119.59,119.59,119.47,119.47,4991.0,110.5393,110.5393,110.4284,110.4284,4991.0
2020-12-31 11:50:00,119.5,119.55,119.49,119.54,1901.0,110.4561,110.5024,110.4469,110.4931,1901.0
2020-12-31 11:55:00,119.59,119.7,119.55,119.7,3507.0,110.5393,110.641,110.5024,110.641,3507.0
2020-12-31 12:00:00,119.68,119.68,119.48,119.54,3138.0,110.6225,110.6225,110.4377,110.4931,3138.0
2020-12-31 12:05:00,119.56,119.63,119.55,119.6,8323.0,110.5116,110.5763,110.5024,110.5486,8323.0
2020-12-31 12:10:00,119.63,119.7,119.63,119.7,2790.0,110.5763,110.641,110.5763,110.641,2790.0
2020-12-31 12:15:00,119.67,119.69,119.65,119.66,1075.0,110.6133,110.6318,110.5948,110.604,1075.0
2020-12-31 12:20:00,119.67,119.67,119.61,119.65,2190.0,110.6133,110.6133,110.5578,110.5948,2190.0
2020-12-31 12:25:00,119.67,119.79,119.66,119.78,8722.0,110.6133,110.7242,110.604,110.7149,8722.0
2020-12-31 12:30:00,119.75,119.84,119.71,119.84,1974.0,110.6872,110.7704,110.6502,110.7704,1974.0
2020-12-31 12:35:00,119.78,119.87,119.78,119.78,1960.0,110.7149,110.7981,110.7149,110.7149,1960.0
2020-12-31 12:40:00,119.77,119.77,119.69,119.73,1471.0,110.7057,110.7057,110.6318,110.6687,1471.0
2020-12-31 12:45:00,119.72,119.82,119.72,119.82,5470.0,110.6595,110.7519,110.6595,110.7519,5470.0
2020-12-31 12:50:00,119.81,119.82,119.66,119.76,12790.0,110.7427,110.7519,110.604,110.6965,12790.0
2020-12-31 12:55:00,119.67,119.8,119.67,119.71,4312.0,110.6133,110.7334,110.6133,110.6502,4312.0
2020-12-31 13:00:00,119.71,119.71,119.58,119.62,1481.0,110.6502,110.6502,110.5301,110.5671,1481.0
2020-12-31 13:05:00,119.56,119.59,119.49,119.53,1829.0,110.5116,110.5393,110.4469,110.4839,1829.0
2020-12-31 13:10:00,119.49,119.6,119.49,119.59,1747.0,110.4469,110.5486,110.4469,110.5393,1747.0
2020-12-31 13:15:00,119.59,119.61,119.55,119.57,2113.0,110.5393,110.5578,110.5024,110.5208,2113.0
2020-12-31 13:20:00,119.54,119.56,119.44,119.49,2770.0,110.4931,110.5116,110.4007,110.4469,2770.0
2020-12-31 13:25:00,119.5,119.6,119.44,119.46,35286.0,110.4561,110.5486,110.4007,110.4192,35286.0
2020-12-31 13:30:00,119.47,119.55,119.42,119.48,3793.0,110.4284,110.5024,110.3822,110.4377,3793.0
2020-12-31 13:35:00,119.44,119.5,119.4,119.47,4887.0,110.4007,110.4561,110.3637,110.4284,4887.0
2020-12-31 13:40:00,119.47,119.5,119.39,119.49,2720.0,110.4284,110.4561,110.3545,110.4469,2720.0
2020-12-31 13:45:00,119.51,119.58,119.51,119.52,3229.0,110.4654,110.5301,110.4654,110.4746,3229.0
2020-12-31 13:50:00,119.53,119.59,119.49,119.54,4525.0,110.4839,110.5393,110.4469,110.4931,4525.0
2020-12-31 13:55:00,119.59,119.66,119.49,119.57,12679.0,110.5393,110.604,110.4469,110.5208,12679.0
2020-12-31 14:00:00,119.66,119.69,119.58,119.69,2913.0,110.604,110.6318,110.5301,110.6318,2913.0
2020-12-31 14:05:00,119.65,119.66,119.54,119.65,4516.0,110.5948,110.604,110.4931,110.5948,4516.0
2020-12-31 14:10:00,119.61,119.84,119.6,119.73,5639.0,110.5578,110.7704,110.5486,110.6687,5639.0
2020-12-31 14:15:00,119.84,119.99,119.81,119.81,7446.0,110.7704,110.9091,110.7427,110.7427,7446.0
2020-12-31 14:20:00,119.81,119.89,119.78,119.84,14394.0,110.7427,110.8166,110.7149,110.7704,14394.0
2020-12-31 14:25:00,119.84,119.86,119.67,119.67,2258.0,110.7704,110.7889,110.6133,110.6133,2258.0
2020-12-31 14:30:00,119.76,119.99,119.72,119.91,7105.0,110.6965,110.9091,110.6595,110.8351,7105.0
2020-12-31 14:35:00,119.95,120.06,119.89,120.03,5432.0,110.8721,110.9738,110.8166,110.946,5432.0
2020-12-31 14:40:00,120.03,120.1,120.01,120.05,3767.0,110.946,111.0107,110.9275,110.9645,3767.0
2020-12-31 14:45:00,120.02,120.05,119.91,119.91,2759.0,110.9368,110.9645,110.8351,110.8351,2759.0
2020-12-31 14:50:00,119.99,120.03,119.78,119.82,7657.0,110.9091,110.946,110.7149,110.7519,7657.0
2020-12-31 14:55:00,119.83,119.88,119.68,119.72,4170.0,110.7612,110.8074,110.6225,110.6595,4170.0
2020-12-31 15:00:00,119.7,119.81,119.65,119.74,14163.0,110.641,110.7427,110.5948,110.678,14163.0
2020-12-31 15:05:00,119.74,119.89,119.69,119.85,3834.0,110.678,110.8166,110.6318,110.7797,3834.0
2020-12-31 15:10:00,119.84,120.0,119.82,119.91,6245.0,110.7704,110.9183,110.7519,110.8351,6245.0
2020-12-31 15:15:00,119.98,120.16,119.94,120.16,7674.0,110.8998,111.0662,110.8628,111.0662,7674.0
2020-12-31 15:20:00,120.11,120.13,120.0,120.1,5930.0,111.02,111.0385,110.9183,111.0107,5930.0
2020-12-31 15:25:00,120.05,120.22,120.0,120.0,7437.0,110.9645,111.1216,110.9183,110.9183,7437.0
2020-12-31 15:30:00,119.97,120.1,119.96,120.01,7508.0,110.8906,111.0107,110.8813,110.9275,7508.0
2020-12-31 15:35:00,120.08,120.16,119.94,119.97,7729.0,110.9922,111.0662,110.8628,110.8906,7729.0
2020-12-31 15:40:00,119.93,119.96,119.77,119.94,12830.0,110.8536,110.8813,110.7057,110.8628,12830.0
2020-12-31 15:45:00,119.91,120.26,119.9,120.13,18819.0,110.8351,111.1586,110.8259,111.0385,18819.0
2020-12-31 15:50:00,120.22,120.31,120.12,120.26,24720.0,111.1216,111.2048,111.0292,111.1586,24720.0
2020-12-31 15:55:00,120.2,120.4,120.04,120.14,64523.0,111.1032,111.288,110.9553,111.0477,64523.0
2021-01-04 09:30:00,120.3,121.24,120.25,121.11,43739.0,111.1956,112.0645,111.1494,111.9443,43739.0
2021-01-04 09:35:00,121.1,121.54,120.77,121.54,35270.0,111.935,112.3418,111.63,112.3418,35270.0
2021-01-04 09:40:00,121.42,121.58,121.07,121.57,23268.0,112.2308,112.3787,111.9073,112.3695,23268.0
2021-01-04 09:45:00,121.52,121.58,121.01,121.11,35223.0,112.3233,112.3787,111.8519,111.9443,35223.0
2021-01-04 09:50:00,121.03,121.08,120.7,120.84,29496.0,111.8703,111.9166,111.5653,111.6947,29496.0
2021-01-04 09:55:00,120.84,121.17,120.84,121.12,25123.0,111.6947,111.9998,111.6947,111.9535,25123.0
2021-01-04 10:00:00,121.17,121.23,120.58,120.75,15139.0,111.9998,112.0552,111.4544,111.6115,15139.0
2021-01-04 10:05:00,120.72,120.73,120.49,120.7,17848.0,111.5838,111.5931,111.3712,111.5653,17848.0
2021-01-04 10:10:00,120.65,120.72,120.51,120.61,15104.0,111.5191,111.5838,111.3897,111.4821,15104.0
2021-01-04 10:15:00,120.58,120.88,120.46,120.67,16769.0,111.4544,111.7317,111.3435,111.5376,16769.0
2021-01-04 10:20:00,120.67,120.85,120.64,120.71,16327.0,111.5376,111.704,111.5099,111.5746,16327.0
2021-01-04 10:25:00,120.69,120.73,120.57,120.72,19785.0,111.5561,111.5931,111.4452,111.5838,19785.0
2021-01-04 10:30:00,120.74,120.77,120.54,120.57,14711.0,111.6023,111.63,111.4174,111.4452,14711.0
2021-01-04 10:35:00,120.56,120.56,120.15,120.34,27556.0,111.4359,111.4359,111.0569,111.2326,27556.0
2021-01-04 10:40:00,120.29,120.67,120.29,120.59,12043.0,111.1864,111.5376,111.1864,111.4636,12043.0
2021-01-04 10:45:00,120.59,120.6,120.35,120.36,15867.0,111.4636,111.4729,111.2418,111.2511,15867.0
2021-01-04 10:50:00,120.33,120.35,119.57,119.59,11897.0,111.2233,111.2418,110.5208,110.5393,11897.0
2021-01-04 10:55:00,119.63,119.64,119.44,119.61,17262.0,110.5763,110.5855,110.4007,110.5578,17262.0
2021-01-04 11:00:00,119.57,119.79,119.08,119.2,12734.0,110.5208,110.7242,110.0679,110.1788,12734.0
2021-01-04 11:05:00,119.26,119.32,118.73,118.8,9438.0,110.2343,110.2898,109.7444,109.8091,9438.0
2021-01-04 11:10:00,118.71,119.12,118.59,119.05,8128.0,109.7259,110.1049,109.615,110.0402,8128.0
2021-01-04 11:15:00,119.12,119.27,118.88,119.27,11024.0,110.1049,110.2435,109.8831,110.2435,11024.0
2021-01-04 11:20:00,119.21,119.32,119.0,119.08,11280.0,110.1881,110.2898,109.994,110.0679,11280.0
2021-01-04 11:25:00,119.18,119.23,119.04,119.21,7139.0,110.1604,110.2066,110.031,110.1881,7139.0
2021-01-04 11:30:00,119.15,119.32,119.0,119.23,13877.0,110.1326,110.2898,109.994,110.2066,13877.0
2021-01-04 11:35:00,119.29,119.3,119.13,119.15,13789.0,110.262,110.2713,110.1141,110.1326,13789.0
2021-01-04 11:40:00,119.15,119.15,119.01,119.1,9435.0,110.1326,110.1326,110.0032,110.0864,9435.0
2021-01-04 11:45:00,119.09,119.13,118.92,119.01,11591.0,110.0772,110.1141,109.92,110.0032,11591.0
2021-01-04 11:50:00,118.99,119.13,118.5,118.5,8799.0,109.9847,110.1141,109.5318,109.5318,8799.0
2021-01-04 11:55:00,118.58,118.6,118.24,118.5,16897.0,109.6058,109.6243,109.2915,109.5318,16897.0
2021-01-04 12:00:00,118.49,118.88,118.45,118.52,20590.0,109.5226,109.8831,109.4856,109.5503,20590.0
2021-01-04 12:05:00,118.59,118.96,118.59,118.83,18259.0,109.615,109.957,109.615,109.8368,18259.0
2021-01-04 12:10:00,118.86,118.9,118.32,118.39,17167.0,109.8646,109.9015,109.3654,109.4301,17167.0
2021-01-04 12:15:00,118.39,118.75,118.24,118.64,14796.0,109.4301,109.7629,109.2915,109.6612,14796.0
2021-01-04 12:20:00,118.59,118.81,118.54,118.77,12185.0,109.615,109.8184,109.5688,109.7814,12185.0
2021-01-04 12:25:00,118.69,118.82,118.62,118.68,12200.0,109.7074,109.8276,109.6427,109.6982,12200.0
2021-01-04 12:30:00,118.68,118.72,118.28,118.53,8748.0,109.6982,109.7352,109.3285,109.5595,8748.0
2021-01-04 12:35:00,118.48,118.51,118.25,118.32,5922.0,109.5133,109.5411,109.3007,109.3654,5922.0
2021-01-04 12:40:00,118.26,118.3,117.92,117.92,9882.0,109.31,109.347,108.9957,108.9957,9882.0
2021-01-04 12:45:00,117.93,118.02,117.88,117.98,6962.0,109.005,109.0881,108.9587,109.0512,6962.0
2021-01-04 12:50:00,118.02,118.27,117.87,118.23,9983.0,109.0881,109.3192,108.9495,109.2823,9983.0
2021-01-04 12:55:00,118.23,118.29,118.03,118.24,7052.0,109.2823,109.3377,109.0974,109.2915,7052.0
2021-01-04 13:00:00,118.34,118.45,118.14,118.15,9647.0,109.3839,109.4856,109.1991,109.2083,9647.0
2021-01-04 13:05:00,118.15,118.36,118.11,118.27,6700.0,109.2083,109.4024,109.1713,109.3192,6700.0
2021-01-04 13:10:00,118.32,118.54,118.25,118.48,5858.0,109.3654,109.5688,109.3007,109.5133,5858.0
2021-01-04 13:15:00,118.48,118.69,118.48,118.65,7584.0,109.5133,109.7074,109.5133,109.6705,7584.0
2021-01-04 13:20:00,118.65,119.03,118.65,119.0,8944.0,109.6705,110.0217,109.6705,109.994,8944.0
2021-01-04 13:25:00,119.05,119.19,118.87,118.92,24271.0,110.0402,110.1696,109.8738,109.92,24271.0
2021-01-04 13:30:00,118.91,118.96,118.72,118.73,6744.0,109.9108,109.957,109.7352,109.7444,6744.0
2021-01-04 13:35:00,118.72,118.97,118.72,118.87,8025.0,109.7352,109.9663,109.7352,109.8738,8025.0
2021-01-04 13:40:00,118.91,119.23,118.91,119.14,33298.0,109.9108,110.2066,109.9108,110.1234,33298.0
2021-01-04 13:45:00,119.12,119.26,119.05,119.13,33918.0,110.1049,110.2343,110.0402,110.1141,33918.0
2021-01-04 13:50:00,119.18,119.35,119.17,119.28,11308.0,110.1604,110.3175,110.1511,110.2528,11308.0
2021-01-04 13:55:00,119.29,119.3,119.2,119.28,9106.0,110.262,110.2713,110.1788,110.2528,9106.0
2021-01-04 14:00:00,119.24,119.28,119.11,119.23,9967.0,110.2158,110.2528,110.0957,110.2066,9967.0
2021-01-04 14:05:00,119.23,119.27,118.72,118.74,12457.0,110.2066,110.2435,109.7352,109.7537,12457.0
2021-01-04 14:10:00,118.76,118.81,118.67,118.75,10075.0,109.7721,109.8184,109.689,109.7629,10075.0
2021-01-04 14:15:00,118.71,118.8,118.67,118.73,7803.0,109.7259,109.8091,109.689,109.7444,7803.0
2021-01-04 14:20:00,118.73,118.84,118.65,118.8,7292.0,109.7444,109.8461,109.6705,109.8091,7292.0
2021-01-04 14:25:00,118.79,118.81,118.67,118.73,12490.0,109.7999,109.8184,109.689,109.7444,12490.0
2021-01-04 14:30:00,118.73,118.73,118.44,118.5,12385.0,109.7444,109.7444,109.4764,109.5318,12385.0
2021-01-04 14:35:00,118.55,118.65,118.4,118.53,12898.0,109.578,109.6705,109.4394,109.5595,12898.0
2021-01-04 14:40:00,118.54,118.62,118.4,118.4,4697.0,109.5688,109.6427,109.4394,109.4394,4697.0
2021-01-04 14:45:00,118.41,118.49,118.18,118.18,4536.0,109.4486,109.5226,109.236,109.236,4536.0
2021-01-04 14:50:00,118.21,118.29,118.12,118.26,8339.0,109.2638,109.3377,109.1806,109.31,8339.0
2021-01-04 14:55:00,118.22,118.69,118.17,118.51,9234.0,109.273,109.7074,109.2268,109.5411,9234.0
2021-01-04 15:00:00,118.49,118.58,118.05,118.05,9320.0,109.5226,109.6058,109.1159,109.1159,9320.0
2021-01-04 15:05:00,118.09,118.37,118.09,118.21,6404.0,109.1528,109.4117,109.1528,109.2638,6404.0
2021-01-04 15:10:00,118.25,118.52,118.25,118.36,18678.0,109.3007,109.5503,109.3007,109.4024,18678.0
2021-01-04 15:15:00,118.33,118.41,118.15,118.28,5086.0,109.3747,109.4486,109.2083,109.3285,5086.0
2021-01-04 15:20:00,118.23,118.41,118.22,118.33,7757.0,109.2823,109.4486,109.273,109.3747,7757.0
2021-01-04 15:25:00,118.37,118.45,118.22,118.29,14646.0,109.4117,109.4856,109.273,109.3377,14646.0
2021-01-04 15:30:00,118.26,118.67,118.2,118.54,13314.0,109.31,109.689,109.2545,109.5688,13314.0
2021-01-04 15:35:00,118.55,118.67,118.41,118.66,11408.0,109.578,109.689,109.4486,109.6797,11408.0
2021-01-04 15:40:00,118.63,118.71,118.54,118.57,14664.0,109.652,109.7259,109.5688,109.5965,14664.0
2021-01-04 15:45:00,118.59,118.91,118.57,118.85,18078.0,109.615,109.9108,109.5965,109.8553,18078.0
2021-01-04 15:50:00,118.87,119.01,118.8,118.85,21845.0,109.8738,110.0032,109.8091,109.8553,21845.0
2021-01-04 15:55:00,118.87,118.87,118.56,118.84,85621.0,109.8738,109.8738,109.5873,109.8461,85621.0
2021-01-05 09:30:00,118.23,119.56,118.18,119.46,36853.0,109.2823,110.5116,109.236,110.4192,36853.0
2021-01-05 09:35:00,119.46,120.06,119.43,119.84,16570.0,110.4192,110.9738,110.3914,110.7704,16570.0
2021-01-05 09:40:00,120.06,120.54,119.88,119.88,6548.0,110.9738,111.4174,110.8074,110.8074,6548.0
2021-01-05 09:45:00,119.77,119.97,119.6,119.76,4721.0,110.7057,110.8906,110.5486,110.6965,4721.0
2021-01-05 09:50:00,119.73,119.91,119.58,119.62,7524.0,110.6687,110.8351,110.5301,110.5671,7524.0
2021-01-05 09:55:00,119.64,119.69,119.36,119.42,5365.0,110.5855,110.6318,110.3267,110.3822,5365.0
2021-01-05 10:00:00,119.52,119.98,119.52,119.78,7035.0,110.4746,110.8998,110.4746,110.7149,7035.0
2021-01-05 10:05:00,119.9,120.0,119.26,119.4,13113.0,110.8259,110.9183,110.2343,110.3637,13113.0
2021-01-05 10:10:00,119.44,119.61,119.44,119.47,7542.0,110.4007,110.5578,110.4007,110.4284,7542.0
2021-01-05 10:15:00,119.51,119.82,119.44,119.48,13834.0,110.4654,110.7519,110.4007,110.4377,13834.0
2021-01-05 10:20:00,119.43,119.61,119.4,119.5,9045.0,110.3914,110.5578,110.3637,110.4561,9045.0
2021-01-05 10:25:00,119.51,119.57,119.18,119.23,23524.0,110.4654,110.5208,110.1604,110.2066,23524.0
2021-01-05 10:30:00,119.3,119.34,119.06,119.3,16779.0,110.2713,110.3082,110.0494,110.2713,16779.0
2021-01-05 10:35:00,119.25,119.43,119.18,119.29,7934.0,110.2251,110.3914,110.1604,110.262,7934.0
2021-01-05 10:40:00,119.26,119.33,118.94,118.96,27144.0,110.2343,110.299,109.9385,109.957,27144.0
2021-01-05 10:45:00,118.96,119.39,118.94,119.27,33351.0,109.957,110.3545,109.9385,110.2435,33351.0
2021-01-05 10:50:00,119.28,119.73,119.27,119.52,27178.0,110.2528,110.6687,110.2435,110.4746,27178.0
2021-01-05 10:55:00,119.53,119.6,119.42,119.42,8588.0,110.4839,110.5486,110.3822,110.3822,8588.0
2021-01-05 11:00:00,119.42,119.48,119.25,119.33,4538.0,110.3822,110.4377,110.2251,110.299,4538.0
2021-01-05 11:05:00,119.32,119.34,119.13,119.23,9225.0,110.2898,110.3082,110.1141,110.2066,9225.0
2021-01-05 11:10:00,119.25,119.34,119.14,119.27,11347.0,110.2251,110.3082,110.1234,110.2435,11347.0
2021-01-05 11:15:00,119.24,119.3,119.06,119.18,10113.0,110.2158,110.2713,110.0494,110.1604,10113.0
2021-01-05 11:20:00,119.23,119.48,119.2,119.44,6583.0,110.2066,110.4377,110.1788,110.4007,6583.0
2021-01-05 11:25:00,119.46,119.6,119.44,119.56,5570.0,110.4192,110.5486,110.4007,110.5116,5570.0
2021-01-05 11:30:00,119.5,119.53,119.39,119.47,3676.0,110.4561,110.4839,110.3545,110.4284,3676.0
2021-01-05 11:35:00,119.5,119.54,119.39,119.54,2477.0,110.4561,110.4931,110.3545,110.4931,2477.0
2021-01-05 11:40:00,119.55,119.61,119.42,119.6,5050.0,110.5024,110.5578,110.3822,110.5486,5050.0
2021-01-05 11:45:00,119.56,119.64,119.27,119.32,11267.0,110.5116,110.5855,110.2435,110.2898,11267.0
2021-01-05 11:50:00,119.33,119.52,119.33,119.48,3799.0,110.299,110.4746,110.299,110.4377,3799.0
2021-01-05 11:55:00,119.48,119.49,119.36,119.39,4706.0,110.4377,110.4469,110.3267,110.3545,4706.0
2021-01-05 12:00:00,119.47,119.59,119.44,119.58,4753.0,110.4284,110.5393,110.4007,110.5301,4753.0
2021-01-05 12:05:00,119.59,119.81,119.59,119.81,10399.0,110.5393,110.7427,110.5393,110.7427,10399.0
2021-01-05 12:10:00,119.79,119.87,119.69,119.77,12209.0,110.7242,110.7981,110.6318,110.7057,12209.0
2021-01-05 12:15:00,119.81,120.03,119.73,119.84,15099.0,110.7427,110.946,110.6687,110.7704,15099.0
2021-01-05 12:20:00,119.84,119.91,119.75,119.85,10039.0,110.7704,110.8351,110.6872,110.7797,10039.0
2021-01-05 12:25:00,119.88,119.89,119.79,119.79,3332.0,110.8074,110.8166,110.7242,110.7242,3332.0
2021-01-05 12:30:00,119.78,119.78,119.55,119.64,3915.0,110.7149,110.7149,110.5024,110.5855,3915.0
2021-01-05 12:35:00,119.62,119.76,119.62,119.76,2323.0,110.5671,110.6965,110.5671,110.6965,2323.0
2021-01-05 12:40:00,119.83,119.85,119.7,119.71,2905.0,110.7612,110.7797,110.641,110.6502,2905.0
2021-01-05 12:45:00,119.73,119.77,119.69,119.74,5860.0,110.6687,110.7057,110.6318,110.678,5860.0
2021-01-05 12:50:00,119.76,119.93,119.73,119.89,4577.0,110.6965,110.8536,110.6687,110.8166,4577.0
2021-01-05 12:55:00,119.93,120.06,119.89,120.06,5249.0,110.8536,110.9738,110.8166,110.9738,5249.0
2021-01-05 13:00:00,120.08,120.17,120.0,120.09,5965.0,110.9922,111.0754,110.9183,111.0015,5965.0
2021-01-05 13:05:00,120.12,120.14,120.04,120.12,6934.0,111.0292,111.0477,110.9553,111.0292,6934.0
2021-01-05 13:10:00,120.1,120.19,120.08,120.09,8315.0,111.0107,111.0939,110.9922,111.0015,8315.0
2021-01-05 13:15:00,120.13,120.19,120.08,120.16,6218.0,111.0385,111.0939,110.9922,111.0662,6218.0
2021-01-05 13:20:00,120.16,120.17,120.03,120.11,6387.0,111.0662,111.0754,110.946,111.02,6387.0
2021-01-05 13:25:00,120.12,120.16,120.01,120.08,6691.0,111.0292,111.0662,110.9275,110.9922,6691.0
2021-01-05 13:30:00,120.17,120.19,120.0,120.01,4738.0,111.0754,111.0939,110.9183,110.9275,4738.0
2021-01-05 13:35:00,119.96,119.99,119.75,119.75,1740.0,110.8813,110.9091,110.6872,110.6872,1740.0
2021-01-05 13:40:00,119.83,119.83,119.69,119.74,1100.0,110.7612,110.7612,110.6318,110.678,1100.0
2021-01-05 13:45:00,119.77,119.81,119.7,119.75,2775.0,110.7057,110.7427,110.641,110.6872,2775.0
2021-01-05 13:50:00,119.75,119.8,119.68,119.78,3153.0,110.6872,110.7334,110.6225,110.7149,3153.0
2021-01-05 13:55:00,119.76,119.9,119.75,119.9,3662.0,110.6965,110.8259,110.6872,110.8259,3662.0
2021-01-05 14:00:00,119.89,120.24,119.89,120.18,7543.0,110.8166,111.1401,110.8166,111.0847,7543.0
2021-01-05 14:05:00,120.25,120.48,120.19,120.48,7475.0,111.1494,111.362,111.0939,111.362,7475.0
2021-01-05 14:10:00,120.49,120.5,120.41,120.45,2715.0,111.3712,111.3805,111.2973,111.3342,2715.0
2021-01-05 14:15:00,120.47,120.5,120.33,120.34,2067.0,111.3527,111.3805,111.2233,111.2326,2067.0
2021-01-05 14:20:00,120.39,120.42,120.27,120.42,3587.0,111.2788,111.3065,111.1679,111.3065,3587.0
2021-01-05 14:25:00,120.4,120.48,120.3,120.38,2701.0,111.288,111.362,111.1956,111.2695,2701.0
2021-01-05 14:30:00,120.41,120.49,120.34,120.34,3412.0,111.2973,111.3712,111.2326,111.2326,3412.0
2021-01-05 14:35:00,120.36,120.41,120.19,120.22,2690.0,111.2511,111.2973,111.0939,111.1216,2690.0
2021-01-05 14:40:00,120.22,120.27,120.15,120.19,3935.0,111.1216,111.1679,111.0569,111.0939,3935.0
2021-01-05 14:45:00,120.17,120.42,120.15,120.33,7804.0,111.0754,111.3065,111.0569,111.2233,7804.0
2021-01-05 14:50:00,120.34,120.34,120.17,120.2,3574.0,111.2326,111.2326,111.0754,111.1032,3574.0
2021-01-05 14:55:00,120.25,120.25,120.01,120.07,3589.0,111.1494,111.1494,110.9275,110.983,3589.0
2021-01-05 15:00:00,120.0,120.3,120.0,120.29,10293.0,110.9183,111.1956,110.9183,111.1864,10293.0
2021-01-05 15:05:00,120.31,120.42,120.3,120.36,2612.0,111.2048,111.3065,111.1956,111.2511,2612.0
2021-01-05 15:10:00,120.37,120.43,120.23,120.32,7566.0,111.2603,111.3158,111.1309,111.2141,7566.0
2021-01-05 15:15:00,120.35,120.35,120.16,120.2,6352.0,111.2418,111.2418,111.0662,111.1032,6352.0
2021-01-05 15:20:00,120.19,120.23,119.99,120.18,7473.0,111.0939,111.1309,110.9091,111.0847,7473.0
2021-01-05 15:25:00,120.14,120.22,119.99,119.99,9896.0,111.0477,111.1216,110.9091,110.9091,9896.0
2021-01-05 15:30:00,120.0,120.12,119.99,120.06,9776.0,110.9183,111.0292,110.9091,110.9738,9776.0
2021-01-05 15:35:00,120.05,120.11,119.93,119.97,7630.0,110.9645,111.02,110.8536,110.8906,7630.0
2021-01-05 15:40:00,120.0,120.28,119.93,120.25,9563.0,110.9183,111.1771,110.8536,111.1494,9563.0
2021-01-05 15:45:00,120.23,120.31,120.1,120.22,15455.0,111.1309,111.2048,111.0107,111.1216,15455.0
2021-01-05 15:50:00,120.31,120.31,120.1,120.2,17089.0,111.2048,111.2048,111.0107,111.1032,17089.0
2021-01-05 15:55:00,120.15,120.18,119.88,120.01,57073.0,111.0569,111.0847,110.8074,110.9275,57073.0
2021-01-06 09:30:00,122.31,124.99,122.16,124.63,127299.0,113.0535,115.5307,112.9148,115.1979,127299.0
2021-01-06 09:35:00,124.48,125.85,124.4,125.36,50112.0,115.0592,116.3256,114.9853,115.8726,50112.0
2021-01-06 09:40:00,125.37,126.46,125.37,126.35,48102.0,115.8819,116.8894,115.8819,116.7877,48102.0
2021-01-06 09:45:00,126.42,126.48,125.74,126.47,38529.0,116.8524,116.9079,116.2239,116.8986,38529.0
2021-01-06 09:50:00,126.3,126.47,126.07,126.35,68562.0,116.7415,116.8986,116.5289,116.7877,68562.0
2021-01-06 09:55:00,126.47,127.01,126.1,126.98,43921.0,116.8986,117.3978,116.5566,117.37,43921.0
2021-01-06 10:00:00,126.92,127.08,126.57,126.86,34183.0,117.3146,117.4625,116.9911,117.2591,34183.0
2021-01-06 10:05:00,126.79,127.32,126.78,126.8,57470.0,117.1944,117.6843,117.1852,117.2037,57470.0
2021-01-06 10:10:00,126.94,127.32,126.85,126.88,71294.0,117.3331,117.6843,117.2499,117.2776,71294.0
2021-01-06 10:15:00,126.88,127.27,126.8,126.89,46610.0,117.2776,117.6381,117.2037,117.2869,46610.0
2021-01-06 10:20:00,126.92,127.01,126.64,126.89,52709.0,117.3146,117.3978,117.0558,117.2869,52709.0
2021-01-06 10:25:00,126.93,127.5,126.82,127.35,69069.0,117.3238,117.8507,117.2222,117.712,69069.0
2021-01-06 10:30:00,127.35,128.03,127.33,127.78,65114.0,117.712,118.3406,117.6936,118.1095,65114.0
2021-01-06 10:35:00,127.74,127.84,127.29,127.65,24071.0,118.0725,118.165,117.6566,117.9893,24071.0
2021-01-06 10:40:00,127.64,127.77,127.42,127.61,11454.0,117.9801,118.1003,117.7767,117.9524,11454.0
2021-01-06 10:45:00,127.61,127.72,127.56,127.67,15266.0,117.9524,118.054,117.9062,118.0078,15266.0
2021-01-06 10:50:00,127.65,128.03,127.63,127.78,28706.0,117.9893,118.3406,117.9709,118.1095,28706.0
2021-01-06 10:55:00,127.79,128.05,127.67,127.86,23777.0,118.1187,118.3591,118.0078,118.1834,23777.0
2021-01-06 11:00:00,127.89,128.14,127.8,128.06,48899.0,118.2112,118.4423,118.128,118.3683,48899.0
2021-01-06 11:05:00,128.1,128.2,127.91,128.19,44696.0,118.4053,118.4977,118.2297,118.4885,44696.0
2021-01-06 11:10:00,128.15,128.25,127.94,128.04,61697.0,118.4515,118.5439,118.2574,118.3498,61697.0
2021-01-06 11:15:00,128.03,128.36,128.02,128.21,10671.0,118.3406,118.6456,118.3313,118.507,10671.0
2021-01-06 11:20:00,128.26,128.33,127.96,128.13,30832.0,118.5532,118.6179,118.2759,118.433,30832.0
2021-01-06 11:25:00,128.13,128.3,127.85,127.9,11365.0,118.433,118.5901,118.1742,118.2204,11365.0
2021-01-06 11:30:00,127.94,127.94,127.64,127.64,10182.0,118.2574,118.2574,117.9801,117.9801,10182.0
2021-01-06 11:35:00,127.61,127.73,127.22,127.22,6963.0,117.9524,118.0633,117.5919,117.5919,6963.0
2021-01-06 11:40:00,127.22,127.32,127.06,127.06,35495.0,117.5919,117.6843,117.444,117.444,35495.0
2021-01-06 11:45:00,127.07,127.42,127.06,127.34,22068.0,117.4532,117.7767,117.444,117.7028,22068.0
2021-01-06 11:50:00,127.29,127.36,127.03,127.13,35547.0,117.6566,117.7213,117.4163,117.5087,35547.0
2021-01-06 11:55:00,127.12,127.18,126.77,126.78,31772.0,117.4995,117.5549,117.1759,117.1852,31772.0
2021-01-06 12:00:00,126.85,127.03,126.78,126.79,19087.0,117.2499,117.4163,117.1852,117.1944,19087.0
2021-01-06 12:05:00,126.79,126.85,126.5,126.54,25823.0,117.1944,117.2499,116.9264,116.9633,25823.0
2021-01-06 12:10:00,126.54,126.58,126.46,126.53,28657.0,116.9633,117.0003,116.8894,116.9541,28657.0
2021-01-06 12:15:00,126.56,126.71,126.53,126.53,22823.0,116.9818,117.1205,116.9541,116.9541,22823.0
2021-01-06 12:20:00,126.5,126.56,126.39,126.5,27002.0,116.9264,116.9818,116.8247,116.9264,27002.0
2021-01-06 12:25:00,126.52,126.78,126.5,126.75,8342.0,116.9449,117.1852,116.9264,117.1575,8342.0
2021-01-06 12:30:00,126.78,127.03,126.77,126.95,7366.0,117.1852,117.4163,117.1759,117.3423,7366.0
2021-01-06 12:35:00,126.96,127.1,126.95,126.97,17752.0,117.3516,117.481,117.3423,117.3608,17752.0
2021-01-06 12:40:00,127.0,127.4,126.91,127.3,22113.0,117.3885,117.7583,117.3053,117.6658,22113.0
2021-01-06 12:45:00,127.27,127.39,127.06,127.25,7487.0,117.6381,117.749,117.444,117.6196,7487.0
2021-01-06 12:50:00,127.24,127.37,127.12,127.26,12552.0,117.6104,117.7305,117.4995,117.6289,12552.0
2021-01-06 12:55:00,127.31,127.31,127.11,127.27,8958.0,117.6751,117.6751,117.4902,117.6381,8958.0
2021-01-06 13:00:00,127.27,127.37,127.03,127.11,10652.0,117.6381,117.7305,117.4163,117.4902,10652.0
2021-01-06 13:05:00,127.07,127.15,127.01,127.06,8451.0,117.4532,117.5272,117.3978,117.444,8451.0
2021-01-06 13:10:00,127.06,127.09,126.74,127.07,27962.0,117.444,117.4717,117.1482,117.4532,27962.0
2021-01-06 13:15:00,127.04,127.09,126.8,126.83,15163.0,117.4255,117.4717,117.2037,117.2314,15163.0
2021-01-06 13:20:00,126.85,126.85,126.62,126.73,14907.0,117.2499,117.2499,117.0373,117.139,14907.0
2021-01-06 13:25:00,126.73,126.75,126.54,126.59,8414.0,117.139,117.1575,116.9633,117.0096,8414.0
2021-01-06 13:30:00,126.59,126.73,126.5,126.68,8387.0,117.0096,117.139,116.9264,117.0928,8387.0
2021-01-06 13:35:00,126.72,126.76,126.54,126.66,8990.0,117.1297,117.1667,116.9633,117.0743,8990.0
2021-01-06 13:40:00,126.73,126.97,126.69,126.79,15017.0,117.139,117.3608,117.102,117.1944,15017.0
2021-01-06 13:45:00,126.86,126.86,126.67,126.71,16124.0,117.2591,117.2591,117.0835,117.1205,16124.0
2021-01-06 13:50:00,126.68,126.78,126.58,126.65,30312.0,117.0928,117.1852,117.0003,117.065,30312.0
2021-01-06 13:55:00,126.67,126.83,126.62,126.78,48066.0,117.0835,117.2314,117.0373,117.1852,48066.0
2021-01-06 14:00:00,126.8,127.16,126.8,127.09,10782.0,117.2037,117.5364,117.2037,117.4717,10782.0
2021-01-06 14:05:00,127.03,127.1,126.95,127.05,6229.0,117.4163,117.481,117.3423,117.4347,6229.0
2021-01-06 14:10:00,127.08,127.23,127.03,127.09,7766.0,117.4625,117.6011,117.4163,117.4717,7766.0
2021-01-06 14:15:00,127.07,127.13,126.44,126.46,11304.0,117.4532,117.5087,116.8709,116.8894,11304.0
2021-01-06 14:20:00,126.5,126.68,126.42,126.42,9811.0,116.9264,117.0928,116.8524,116.8524,9811.0
2021-01-06 14:25:00,126.41,126.41,126.04,126.13,10868.0,116.8432,116.8432,116.5012,116.5844,10868.0
2021-01-06 14:30:00,126.11,126.66,126.08,126.43,10447.0,116.5659,117.0743,116.5382,116.8617,10447.0
2021-01-06 14:35:00,126.39,126.39,125.79,125.9,16041.0,116.8247,116.8247,116.2701,116.3718,16041.0
2021-01-06 14:40:00,125.83,126.24,125.75,126.11,12101.0,116.3071,116.6861,116.2331,116.5659,12101.0
2021-01-06 14:45:00,126.05,126.09,125.32,125.45,13734.0,116.5104,116.5474,115.8357,115.9558,13734.0
2021-01-06 14:50:00,125.45,125.75,125.18,125.68,16555.0,115.9558,116.2331,115.7063,116.1684,16555.0
2021-01-06 14:55:00,125.71,126.12,125.71,126.12,14476.0,116.1962,116.5751,116.1962,116.5751,14476.0
2021-01-06 15:00:00,126.15,126.15,125.76,125.76,48501.0,116.6029,116.6029,116.2424,116.2424,48501.0
2021-01-06 15:05:00,125.79,126.13,125.71,125.9,42172.0,116.2701,116.5844,116.1962,116.3718,42172.0
2021-01-06 15:10:00,125.95,126.5,125.9,126.37,17770.0,116.418,116.9264,116.3718,116.8062,17770.0
2021-01-06 15:15:00,126.4,126.42,126.13,126.3,17436.0,116.8339,116.8524,116.5844,116.7415,17436.0
2021-01-06 15:20:00,126.33,126.5,126.0,126.0,18736.0,116.7692,116.9264,116.4642,116.4642,18736.0
2021-01-06 15:25:00,125.94,126.57,125.8,126.42,20856.0,116.4088,116.9911,116.2793,116.8524,20856.0
2021-01-06 15:30:00,126.45,126.64,126.15,126.44,16798.0,116.8802,117.0558,116.6029,116.8709,16798.0
2021-01-06 15:35:00,126.39,126.48,126.11,126.22,22785.0,116.8247,116.9079,116.5659,116.6676,22785.0
2021-01-06 15:40:00,126.25,126.6,126.17,126.52,20524.0,116.6953,117.0188,116.6213,116.9449,20524.0
2021-01-06 15:45:00,126.59,126.59,126.07,126.4,20441.0,117.0096,117.0096,116.5289,116.8339,20441.0
2021-01-06 15:50:00,126.39,126.39,125.85,126.36,35881.0,116.8247,116.8247,116.3256,116.797,35881.0
2021-01-06 15:55:00,126.3,126.87,126.07,126.49,91158.0,116.7415,117.2684,116.5289,116.9171,91158.0
2021-01-07 09:30:00,127.79,128.63,127.78,128.0,70817.0,118.1187,118.8952,118.1095,118.3129,70817.0
2021-01-07 09:35:00,128.0,128.05,127.49,127.65,21822.0,118.3129,118.3591,117.8414,117.9893,21822.0
2021-01-07 09:40:00,127.52,127.76,126.56,126.69,13579.0,117.8692,118.091,116.9818,117.102,13579.0
2021-01-07 09:45:00,126.58,126.86,126.45,126.81,15499.0,117.0003,117.2591,116.8802,117.2129,15499.0
2021-01-07 09:50:00,126.7,126.82,126.43,126.55,20823.0,117.1112,117.2222,116.8617,116.9726,20823.0
2021-01-07 09:55:00,126.51,127.06,126.5,127.06,18404.0,116.9356,117.444,116.9264,117.444,18404.0
2021-01-07 10:00:00,127.06,127.67,127.01,127.61,7761.0,117.444,118.0078,117.3978,117.9524,7761.0
2021-01-07 10:05:00,127.7,127.81,127.26,127.33,12999.0,118.0356,118.1372,117.6289,117.6936,12999.0
2021-01-07 10:10:00,127.45,127.57,127.1,127.25,13914.0,117.8045,117.9154,117.481,117.6196,13914.0
2021-01-07 10:15:00,127.39,127.93,127.25,127.81,10695.0,117.749,118.2481,117.6196,118.1372,10695.0
2021-01-07 10:20:00,127.98,128.24,127.95,128.15,11537.0,118.2944,118.5347,118.2666,118.4515,11537.0
2021-01-07 10:25:00,128.13,128.45,127.99,128.41,19582.0,118.433,118.7288,118.3036,118.6918,19582.0
2021-01-07 10:30:00,128.48,128.73,128.42,128.49,32686.0,118.7565,118.9876,118.7011,118.7658,32686.0
2021-01-07 10:35:00,128.51,128.72,128.46,128.67,11579.0,118.7843,118.9784,118.738,118.9321,11579.0
2021-01-07 10:40:00,128.66,128.92,128.58,128.88,39710.0,118.9229,119.1632,118.849,119.1263,39710.0
2021-01-07 10:45:00,128.88,128.97,128.75,128.76,36012.0,119.1263,119.2094,119.0061,119.0153,36012.0
2021-01-07 10:50:00,128.74,128.93,128.57,128.92,13766.0,118.9968,119.1725,118.8397,119.1632,13766.0
2021-01-07 10:55:00,128.86,129.09,128.81,129.02,24662.0,119.1078,119.3204,119.0616,119.2557,24662.0
2021-01-07 11:00:00,129.07,129.4,128.96,129.01,20245.0,119.3019,119.6069,119.2002,119.2464,20245.0
2021-01-07 11:05:00,129.05,129.12,128.8,129.1,15760.0,119.2834,119.3481,119.0523,119.3296,15760.0
2021-01-07 11:10:00,129.07,129.26,128.84,129.2,37286.0,119.3019,119.4775,119.0893,119.422,37286.0
2021-01-07 11:15:00,129.26,129.38,129.18,129.38,17747.0,119.4775,119.5884,119.4035,119.5884,17747.0
2021-01-07 11:20:00,129.42,129.6,129.35,129.45,26285.0,119.6254,119.7918,119.5607,119.6531,26285.0
2021-01-07 11:25:00,129.46,129.47,129.14,129.24,17205.0,119.6624,119.6716,119.3666,119.459,17205.0
2021-01-07 11:30:00,129.25,129.52,129.19,129.36,21916.0,119.4683,119.7178,119.4128,119.5699,21916.0
2021-01-07 11:35:00,129.3,129.43,129.24,129.31,38856.0,119.5145,119.6346,119.459,119.5237,38856.0
2021-01-07 11:40:00,129.34,129.48,129.21,129.47,44218.0,119.5514,119.6808,119.4313,119.6716,44218.0
2021-01-07 11:45:00,129.43,129.45,129.25,129.32,20634.0,119.6346,119.6531,119.4683,119.533,20634.0
2021-01-07 11:50:00,129.32,129.44,129.24,129.43,38044.0,119.533,119.6439,119.459,119.6346,38044.0
2021-01-07 11:55:00,129.4,129.46,129.33,129.36,21140.0,119.6069,119.6624,119.5422,119.5699,21140.0
2021-01-07 12:00:00,129.38,129.47,129.33,129.34,15459.0,119.5884,119.6716,119.5422,119.5514,15459.0
2021-01-07 12:05:00,129.3,129.77,129.28,129.62,9955.0,119.5145,119.9489,119.496,119.8102,9955.0
2021-01-07 12:10:00,129.62,129.62,129.41,129.41,7793.0,119.8102,119.8102,119.6161,119.6161,7793.0
2021-01-07 12:15:00,129.45,129.49,129.24,129.37,22112.0,119.6531,119.6901,119.459,119.5792,22112.0
2021-01-07 12:20:00,129.37,129.65,129.36,129.52,27048.0,119.5792,119.838,119.5699,119.7178,27048.0
2021-01-07 12:25:00,129.46,129.69,129.38,129.67,12138.0,119.6624,119.875,119.5884,119.8565,12138.0
2021-01-07 12:30:00,129.67,129.77,129.56,129.72,11712.0,119.8565,119.9489,119.7548,119.9027,11712.0
2021-01-07 12:35:00,129.7,129.73,129.48,129.53,8016.0,119.8842,119.9119,119.6808,119.7271,8016.0
2021-01-07 12:40:00,129.5,129.57,129.3,129.38,17677.0,119.6993,119.764,119.5145,119.5884,17677.0
2021-01-07 12:45:00,129.38,129.42,129.26,129.4,145767.0,119.5884,119.6254,119.4775,119.6069,145767.0
2021-01-07 12:50:00,129.38,129.74,129.29,129.7,17670.0,119.5884,119.9212,119.5052,119.8842,17670.0
2021-01-07 12:55:00,129.7,129.76,129.57,129.74,10400.0,119.8842,119.9397,119.764,119.9212,10400.0
2021-01-07 13:00:00,129.74,130.0,129.73,129.97,23805.0,119.9212,120.1615,119.9119,120.1338,23805.0
2021-01-07 13:05:00,129.96,129.96,129.75,129.77,12573.0,120.1245,120.1245,119.9304,119.9489,12573.0
2021-01-07 13:10:00,129.74,129.9,129.72,129.81,13689.0,119.9212,120.0691,119.9027,119.9859,13689.0
2021-01-07 13:15:00,129.85,129.97,129.69,129.75,39347.0,120.0228,120.1338,119.875,119.9304,39347.0
2021-01-07 13:20:00,129.74,129.74,129.46,129.49,8597.0,119.9212,119.9212,119.6624,119.6901,8597.0
2021-01-07 13:25:00,129.49,129.49,129.13,129.15,11120.0,119.6901,119.6901,119.3573,119.3758,11120.0
2021-01-07 13:30:00,129.2,129.28,129.09,129.14,13771.0,119.422,119.496,119.3204,119.3666,13771.0
2021-01-07 13:35:00,129.09,129.2,128.9,129.02,28144.0,119.3204,119.422,119.1447,119.2557,28144.0
2021-01-07 13:40:00,129.02,129.4,129.01,129.25,8184.0,119.2557,119.6069,119.2464,119.4683,8184.0
2021-01-07 13:45:00,129.24,129.31,129.14,129.27,12857.0,119.459,119.5237,119.3666,119.4867,12857.0
2021-01-07 13:50:00,129.27,129.53,129.18,129.26,9522.0,119.4867,119.7271,119.4035,119.4775,9522.0
2021-01-07 13:55:00,129.22,129.43,129.22,129.38,20190.0,119.4405,119.6346,119.4405,119.5884,20190.0
2021-01-07 14:00:00,129.35,129.44,129.13,129.41,14277.0,119.5607,119.6439,119.3573,119.6161,14277.0
2021-01-07 14:05:00,129.34,129.34,129.13,129.15,9084.0,119.5514,119.5514,119.3573,119.3758,9084.0
2021-01-07 14:10:00,129.13,129.14,128.9,128.97,8206.0,119.3573,119.3666,119.1447,119.2094,8206.0
2021-01-07 14:15:00,128.95,128.99,128.83,128.83,8431.0,119.191,119.2279,119.08,119.08,8431.0
2021-01-07 14:20:00,128.82,128.88,128.72,128.72,6192.0,119.0708,119.1263,118.9784,118.9784,6192.0
2021-01-07 14:25:00,128.72,128.76,128.5,128.51,8977.0,118.9784,119.0153,118.775,118.7843,8977.0
2021-01-07 14:30:00,128.53,128.74,128.53,128.67,9201.0,118.8027,118.9968,118.8027,118.9321,9201.0
2021-01-07 14:35:00,128.64,128.79,128.58,128.77,12108.0,118.9044,119.0431,118.849,119.0246,12108.0
2021-01-07 14:40:00,128.78,128.79,128.61,128.69,8480.0,119.0338,119.0431,118.8767,118.9506,8480.0
2021-01-07 14:45:00,128.67,128.83,128.59,128.83,13845.0,118.9321,119.08,118.8582,119.08,13845.0
2021-01-07 14:50:00,128.84,129.0,128.69,128.92,28443.0,119.0893,119.2372,118.9506,119.1632,28443.0
2021-01-07 14:55:00,128.92,129.08,128.85,129.03,18347.0,119.1632,119.3111,119.0985,119.2649,18347.0
2021-01-07 15:00:00,129.01,129.32,129.01,129.28,16021.0,119.2464,119.533,119.2464,119.496,16021.0
2021-01-07 15:05:00,129.31,129.36,129.22,129.23,20687.0,119.5237,119.5699,119.4405,119.4498,20687.0
2021-01-07 15:10:00,129.25,129.31,129.08,129.22,30804.0,119.4683,119.5237,119.3111,119.4405,30804.0
2021-01-07 15:15:00,129.22,129.3,129.07,129.12,13427.0,119.4405,119.5145,119.3019,119.3481,13427.0
2021-01-07 15:20:00,129.1,129.31,129.1,129.26,14047.0,119.3296,119.5237,119.3296,119.4775,14047.0
2021-01-07 15:25:00,129.23,129.24,128.96,128.97,22416.0,119.4498,119.459,119.2002,119.2094,22416.0
2021-01-07 15:30:00,129.0,129.03,128.82,128.97,19213.0,119.2372,119.2649,119.0708,119.2094,19213.0
2021-01-07 15:35:00,128.95,129.15,128.89,129.09,27695.0,119.191,119.3758,119.1355,119.3204,27695.0
2021-01-07 15:40:00,129.13,129.31,129.08,129.26,26446.0,119.3573,119.5237,119.3111,119.4775,26446.0
2021-01-07 15:45:00,129.29,129.42,129.25,129.34,28626.0,119.5052,119.6254,119.4683,119.5514,28626.0
2021-01-07 15:50:00,129.31,129.45,129.19,129.4,45595.0,119.5237,119.6531,119.4128,119.6069,45595.0
2021-01-07 15:55:00,129.39,129.41,129.08,129.08,99340.0,119.5977,119.6161,119.3111,119.3111,99340.0
2021-01-08 09:30:00,129.28,129.9,128.83,128.88,51363.0,119.496,120.0691,119.08,119.1263,51363.0
2021-01-08 09:35:00,128.72,129.2,128.72,129.03,11046.0,118.9784,119.422,118.9784,119.2649,11046.0
2021-01-08 09:40:00,129.02,129.05,128.61,128.84,11299.0,119.2557,119.2834,118.8767,119.0893,11299.0
2021-01-08 09:45:00,128.85,128.93,128.42,128.87,14561.0,119.0985,119.1725,118.7011,119.117,14561.0
2021-01-08 09:50:00,128.83,128.96,128.52,128.52,14100.0,119.08,119.2002,118.7935,118.7935,14100.0
2021-01-08 09:55:00,128.51,128.51,128.25,128.43,10153.0,118.7843,118.7843,118.5439,118.7103,10153.0
2021-01-08 10:00:00,128.46,128.53,128.04,128.05,9090.0,118.738,118.8027,118.3498,118.3591,9090.0
2021-01-08 10:05:00,128.08,128.34,128.07,128.19,15285.0,118.3868,118.6271,118.3776,118.4885,15285.0
2021-01-08 10:10:00,128.19,128.19,127.86,127.86,9999.0,118.4885,118.4885,118.1834,118.1834,9999.0
2021-01-08 10:15:00,127.87,128.35,127.83,128.22,7292.0,118.1927,118.6364,118.1557,118.5162,7292.0
2021-01-08 10:20:00,128.17,128.56,127.94,128.01,14057.0,118.47,118.8305,118.2574,118.3221,14057.0
2021-01-08 10:25:00,128.08,128.23,127.69,127.76,6344.0,118.3868,118.5254,118.0263,118.091,6344.0
2021-01-08 10:30:00,127.78,128.02,127.75,127.89,8561.0,118.1095,118.3313,118.0818,118.2112,8561.0
2021-01-08 10:35:00,127.97,128.01,127.51,127.56,31046.0,118.2851,118.3221,117.8599,117.9062,31046.0
2021-01-08 10:40:00,127.64,127.97,127.64,127.86,8432.0,117.9801,118.2851,117.9801,118.1834,8432.0
2021-01-08 10:45:00,127.92,128.11,127.86,127.95,15001.0,118.2389,118.4145,118.1834,118.2666,15001.0
2021-01-08 10:50:00,127.95,128.05,127.75,127.76,9976.0,118.2666,118.3591,118.0818,118.091,9976.0
2021-01-08 10:55:00,127.87,128.04,127.6,127.61,16133.0,118.1927,118.3498,117.9431,117.9524,16133.0
2021-01-08 11:00:00,127.63,127.97,127.56,127.83,54864.0,117.9709,118.2851,117.9062,118.1557,54864.0
2021-01-08 11:05:00,127.86,127.88,127.33,127.46,133408.0,118.1834,118.2019,117.6936,117.8137,133408.0
2021-01-08 11:10:00,127.46,127.71,127.39,127.51,25307.0,117.8137,118.0448,117.749,117.8599,25307.0
2021-01-08 11:15:00,127.51,127.51,127.21,127.33,15046.0,117.8599,117.8599,117.5826,117.6936,15046.0
2021-01-08 11:20:00,127.41,127.65,127.39,127.61,25888.0,117.7675,117.9893,117.749,117.9524,25888.0
2021-01-08 11:25:00,127.58,127.81,127.52,127.81,12668.0,117.9246,118.1372,117.8692,118.1372,12668.0
2021-01-08 11:30:00,127.74,127.97,127.7,127.89,11370.0,118.0725,118.2851,118.0356,118.2112,11370.0
2021-01-08 11:35:00,127.92,128.01,127.87,127.89,14727.0,118.2389,118.3221,118.1927,118.2112,14727.0
2021-01-08 11:40:00,127.82,127.95,127.82,127.93,13939.0,118.1465,118.2666,118.1465,118.2481,13939.0
2021-01-08 11:45:00,127.96,128.07,127.84,127.88,14656.0,118.2759,118.3776,118.165,118.2019,14656.0
2021-01-08 11:50:00,127.87,127.87,127.57,127.69,10211.0,118.1927,118.1927,117.9154,118.0263,10211.0
2021-01-08 11:55:00,127.75,127.75,127.51,127.69,12718.0,118.0818,118.0818,117.8599,118.0263,12718.0
2021-01-08 12:00:00,127.69,127.7,127.3,127.3,15838.0,118.0263,118.0356,117.6658,117.6658,15838.0
2021-01-08 12:05:00,127.29,127.4,127.17,127.31,21058.0,117.6566,117.7583,117.5457,117.6751,21058.0
2021-01-08 12:10:00,127.31,127.48,127.13,127.48,19428.0,117.6751,117.8322,117.5087,117.8322,19428.0
2021-01-08 12:15:00,127.44,127.44,127.25,127.39,17869.0,117.7952,117.7952,117.6196,117.749,17869.0
2021-01-08 12:20:00,127.36,127.37,127.25,127.31,16551.0,117.7213,117.7305,117.6196,117.6751,16551.0
2021-01-08 12:25:00,127.31,127.32,127.15,127.16,9742.0,117.6751,117.6843,117.5272,117.5364,9742.0
2021-01-08 12:30:00,127.13,127.17,126.95,126.98,15474.0,117.5087,117.5457,117.3423,117.37,15474.0
2021-01-08 12:35:00,126.98,126.99,126.85,126.86,14651.0,117.37,117.3793,117.2499,117.2591,14651.0
2021-01-08 12:40:00,126.87,126.95,126.73,126.83,10337.0,117.2684,117.3423,117.139,117.2314,10337.0
2021-01-08 12:45:00,126.86,126.97,126.6,126.6,17112.0,117.2591,117.3608,117.0188,117.0188,17112.0
2021-01-08 12:50:00,126.57,126.63,126.43,126.53,17966.0,116.9911,117.0465,116.8617,116.9541,17966.0
2021-01-08 12:55:00,126.56,126.65,126.32,126.47,33596.0,116.9818,117.065,116.76,116.8986,33596.0
2021-01-08 13:00:00,126.47,126.49,126.16,126.2,7211.0,116.8986,116.9171,116.6121,116.6491,7211.0
2021-01-08 13:05:00,126.17,126.42,126.16,126.21,11464.0,116.6213,116.8524,116.6121,116.6583,11464.0
2021-01-08 13:10:00,126.11,126.23,126.06,126.15,17456.0,116.5659,116.6768,116.5197,116.6029,17456.0
2021-01-08 13:15:00,126.11,126.12,125.97,126.0,12114.0,116.5659,116.5751,116.4365,116.4642,12114.0
2021-01-08 13:20:00,125.96,125.96,125.46,125.86,23858.0,116.4272,116.4272,115.9651,116.3348,23858.0
2021-01-08 13:25:00,125.85,126.21,125.84,125.95,5718.0,116.3256,116.6583,116.3163,116.418,5718.0
2021-01-08 13:30:00,125.9,126.02,125.58,125.58,12857.0,116.3718,116.4827,116.076,116.076,12857.0
2021-01-08 13:35:00,125.61,125.78,125.33,125.59,16821.0,116.1037,116.2609,115.8449,116.0852,16821.0
2021-01-08 13:40:00,125.5,125.5,125.16,125.34,20727.0,116.0021,116.0021,115.6878,115.8542,20727.0
2021-01-08 13:45:00,125.32,125.66,125.31,125.66,12722.0,115.8357,116.1499,115.8264,116.1499,12722.0
2021-01-08 13:50:00,125.62,125.73,125.46,125.47,18201.0,116.113,116.2146,115.9651,115.9743,18201.0
2021-01-08 13:55:00,125.47,125.59,125.14,125.26,17461.0,115.9743,116.0852,115.6693,115.7802,17461.0
2021-01-08 14:00:00,125.29,125.56,125.29,125.55,27778.0,115.8079,116.0575,115.8079,116.0483,27778.0
2021-01-08 14:05:00,125.54,125.82,125.54,125.67,22341.0,116.039,116.2978,116.039,116.1592,22341.0
2021-01-08 14:10:00,125.67,126.05,125.66,125.81,32474.0,116.1592,116.5104,116.1499,116.2886,32474.0
2021-01-08 14:15:00,125.76,125.94,125.69,125.8,30497.0,116.2424,116.4088,116.1777,116.2793,30497.0
2021-01-08 14:20:00,125.8,125.94,125.75,125.75,14108.0,116.2793,116.4088,116.2331,116.2331,14108.0
2021-01-08 14:25:00,125.8,126.05,125.7,126.04,10531.0,116.2793,116.5104,116.1869,116.5012,10531.0
2021-01-08 14:30:00,126.06,126.1,125.88,126.04,13717.0,116.5197,116.5566,116.3533,116.5012,13717.0
2021-01-08 14:35:00,126.06,126.22,126.01,126.1,21795.0,116.5197,116.6676,116.4735,116.5566,21795.0
2021-01-08 14:40:00,126.07,126.1,125.7,125.79,13997.0,116.5289,116.5566,116.1869,116.2701,13997.0
2021-01-08 14:45:00,125.81,126.03,125.75,125.99,12539.0,116.2886,116.4919,116.2331,116.455,12539.0
2021-01-08 14:50:00,125.99,126.33,125.98,126.29,42597.0,116.455,116.7692,116.4457,116.7323,42597.0
2021-01-08 14:55:00,126.29,126.37,126.12,126.15,12386.0,116.7323,116.8062,116.5751,116.6029,12386.0
2021-01-08 15:00:00,126.14,126.44,126.13,126.29,26716.0,116.5936,116.8709,116.5844,116.7323,26716.0
2021-01-08 15:05:00,126.35,126.47,126.29,126.34,19764.0,116.7877,116.8986,116.7323,116.7785,19764.0
2021-01-08 15:10:00,126.37,126.37,126.15,126.24,12647.0,116.8062,116.8062,116.6029,116.6861,12647.0
2021-01-08 15:15:00,126.24,126.35,125.96,126.14,17134.0,116.6861,116.7877,116.4272,116.5936,17134.0
2021-01-08 15:20:00,126.14,126.17,125.86,125.98,15831.0,116.5936,116.6213,116.3348,116.4457,15831.0
2021-01-08 15:25:00,126.02,126.24,125.93,126.1,24139.0,116.4827,116.6861,116.3995,116.5566,24139.0
2021-01-08 15:30:00,126.13,126.36,126.02,126.33,35467.0,116.5844,116.797,116.4827,116.7692,35467.0
2021-01-08 15:35:00,126.36,126.55,126.28,126.55,20212.0,116.797,116.9726,116.723,116.9726,20212.0
2021-01-08 15:40:00,126.57,126.66,126.36,126.47,29578.0,116.9911,117.0743,116.797,116.8986,29578.0
2021-01-08 15:45:00,126.44,126.74,126.44,126.51,27345.0,116.8709,117.1482,116.8709,116.9356,27345.0
2021-01-08 15:50:00,126.53,126.78,126.46,126.73,47781.0,116.9541,117.1852,116.8894,117.139,47781.0
2021-01-08 15:55:00,126.71,127.01,126.71,126.89,79944.0,117.1205,117.3978,117.1205,117.2869,79944.0
2021-01-11 09:30:00,125.2,126.41,125.13,126.41,33760.0,115.7248,116.8432,115.6601,116.8432,33760.0
2021-01-11 09:35:00,126.49,126.64,125.89,126.57,12193.0,116.9171,117.0558,116.3625,116.9911,12193.0
2021-01-11 09:40:00,126.45,126.96,126.28,126.96,7276.0,116.8802,117.3516,116.723,117.3516,7276.0
2021-01-11 09:45:00,126.82,127.08,126.47,126.63,9390.0,117.2222,117.4625,116.8986,117.0465,9390.0
2021-01-11 09:50:00,126.46,126.78,126.46,126.62,6589.0,116.8894,117.1852,116.8894,117.0373,6589.0
2021-01-11 09:55:00,126.83,127.03,126.68,126.87,10316.0,117.2314,117.4163,117.0928,117.2684,10316.0
2021-01-11 10:00:00,126.76,127.14,126.75,127.0,10030.0,117.1667,117.5179,117.1575,117.3885,10030.0
2021-01-11 10:05:00,126.9,126.93,126.8,126.86,8559.0,117.2961,117.3238,117.2037,117.2591,8559.0
2021-01-11 10:10:00,126.89,126.97,126.76,126.8,22709.0,117.2869,117.3608,117.1667,117.2037,22709.0
2021-01-11 10:15:00,126.76,126.78,126.4,126.47,14492.0,117.1667,117.1852,116.8339,116.8986,14492.0
2021-01-11 10:20:00,126.48,126.66,126.36,126.5,10178.0,116.9079,117.0743,116.797,116.9264,10178.0
2021-01-11 10:25:00,126.51,126.95,126.47,126.86,5066.0,116.9356,117.3423,116.8986,117.2591,5066.0
2021-01-11 10:30:00,126.89,126.97,126.83,126.91,4314.0,117.2869,117.3608,117.2314,117.3053,4314.0
2021-01-11 10:35:00,126.91,126.98,126.84,126.92,8238.0,117.3053,117.37,117.2406,117.3146,8238.0
2021-01-11 10:40:00,126.93,127.03,126.85,126.94,15368.0,117.3238,117.4163,117.2499,117.3331,15368.0
2021-01-11 10:45:00,126.93,126.98,126.73,126.78,8165.0,117.3238,117.37,117.139,117.1852,8165.0
2021-01-11 10:50:00,126.78,126.9,126.56,126.84,5908.0,117.1852,117.2961,116.9818,117.2406,5908.0
2021-01-11 10:55:00,126.88,127.15,126.87,127.14,5943.0,117.2776,117.5272,117.2684,117.5179,5943.0
2021-01-11 11:00:00,127.14,127.23,127.1,127.15,7783.0,117.5179,117.6011,117.481,117.5272,7783.0
2021-01-11 11:05:00,127.17,127.21,126.99,127.09,8797.0,117.5457,117.5826,117.3793,117.4717,8797.0
2021-01-11 11:10:00,127.05,127.13,126.78,127.13,19223.0,117.4347,117.5087,117.1852,117.5087,19223.0
2021-01-11 11:15:00,127.15,127.4,127.1,127.33,8931.0,117.5272,117.7583,117.481,117.6936,8931.0
2021-01-11 11:20:00,127.36,127.67,127.33,127.6,18544.0,117.7213,118.0078,117.6936,117.9431,18544.0
2021-01-11 11:25:00,127.59,127.77,127.52,127.72,19763.0,117.9339,118.1003,117.8692,118.054,19763.0
2021-01-11 11:30:00,127.74,127.74,127.39,127.39,9198.0,118.0725,118.0725,117.749,117.749,9198.0
2021-01-11 11:35:00,127.38,127.48,127.15,127.22,31574.0,117.7398,117.8322,117.5272,117.5919,31574.0
2021-01-11 11:40:00,127.22,127.25,127.03,127.17,3655.0,117.5919,117.6196,117.4163,117.5457,3655.0
2021-01-11 11:45:00,127.14,127.38,127.09,127.29,13932.0,117.5179,117.7398,117.4717,117.6566,13932.0
2021-01-11 11:50:00,127.38,127.52,127.37,127.45,1971.0,117.7398,117.8692,117.7305,117.8045,1971.0
2021-01-11 11:55:00,127.4,127.45,127.19,127.2,6376.0,117.7583,117.8045,117.5642,117.5734,6376.0
2021-01-11 12:00:00,127.24,127.38,127.1,127.34,8687.0,117.6104,117.7398,117.481,117.7028,8687.0
2021-01-11 12:05:00,127.31,127.35,127.24,127.35,6878.0,117.6751,117.712,117.6104,117.712,6878.0
2021-01-11 12:10:00,127.29,127.32,127.25,127.32,4265.0,117.6566,117.6843,117.6196,117.6843,4265.0
2021-01-11 12:15:00,127.34,127.34,127.14,127.16,3957.0,117.7028,117.7028,117.5179,117.5364,3957.0
2021-01-11 12:20:00,127.16,127.23,127.07,127.14,7409.0,117.5364,117.6011,117.4532,117.5179,7409.0
2021-01-11 12:25:00,127.14,127.15,127.04,127.09,7349.0,117.5179,117.5272,117.4255,117.4717,7349.0
2021-01-11 12:30:00,127.1,127.35,127.09,127.35,6067.0,117.481,117.712,117.4717,117.712,6067.0
2021-01-11 12:35:00,127.27,127.32,127.23,127.25,3292.0,117.6381,117.6843,117.6011,117.6196,3292.0
2021-01-11 12:40:00,127.26,127.29,127.17,127.17,8420.0,117.6289,117.6566,117.5457,117.5457,8420.0
2021-01-11 12:45:00,127.17,127.35,127.17,127.35,8827.0,117.5457,117.712,117.5457,117.712,8827.0
2021-01-11 12:50:00,127.36,127.47,127.34,127.38,6478.0,117.7213,117.823,117.7028,117.7398,6478.0
2021-01-11 12:55:00,127.38,127.41,127.28,127.36,12673.0,117.7398,117.7675,117.6473,117.7213,12673.0
2021-01-11 13:00:00,127.35,127.41,127.32,127.33,8106.0,117.712,117.7675,117.6843,117.6936,8106.0
2021-01-11 13:05:00,127.34,127.37,127.31,127.33,4621.0,117.7028,117.7305,117.6751,117.6936,4621.0
2021-01-11 13:10:00,127.35,127.35,127.24,127.25,4030.0,117.712,117.712,117.6104,117.6196,4030.0
2021-01-11 13:15:00,127.25,127.4,127.25,127.28,25159.0,117.6196,117.7583,117.6196,117.6473,25159.0
2021-01-11 13:20:00,127.27,127.29,127.12,127.15,6816.0,117.6381,117.6566,117.4995,117.5272,6816.0
2021-01-11 13:25:00,127.14,127.14,127.0,127.14,6564.0,117.5179,117.5179,117.3885,117.5179,6564.0
2021-01-11 13:30:00,127.13,127.19,127.06,127.1,5438.0,117.5087,117.5642,117.444,117.481,5438.0
2021-01-11 13:35:00,127.11,127.19,127.07,127.16,5872.0,117.4902,117.5642,117.4532,117.5364,5872.0
2021-01-11 13:40:00,127.13,127.13,126.99,127.02,12400.0,117.5087,117.5087,117.3793,117.407,12400.0
2021-01-11 13:45:00,127.0,127.07,126.89,126.91,22402.0,117.3885,117.4532,117.2869,117.3053,22402.0
2021-01-11 13:50:00,126.98,127.05,126.94,127.05,4097.0,117.37,117.4347,117.3331,117.4347,4097.0
2021-01-11 13:55:00,127.08,127.11,127.01,127.1,4933.0,117.4625,117.4902,117.3978,117.481,4933.0
2021-01-11 14:00:00,127.03,127.1,126.97,127.09,7945.0,117.4163,117.481,117.3608,117.4717,7945.0
2021-01-11 14:05:00,127.11,127.14,126.99,126.99,8045.0,117.4902,117.5179,117.3793,117.3793,8045.0
2021-01-11 14:10:00,127.02,127.16,127.0,127.1,5998.0,117.407,117.5364,117.3885,117.481,5998.0
2021-01-11 14:15:00,127.12,127.14,126.99,126.99,4413.0,117.4995,117.5179,117.3793,117.3793,4413.0
2021-01-11 14:20:00,126.98,127.04,126.84,126.98,5216.0,117.37,117.4255,117.2406,117.37,5216.0
2021-01-11 14:25:00,126.99,126.99,126.87,126.89,4099.0,117.3793,117.3793,117.2684,117.2869,4099.0
2021-01-11 14:30:00,126.88,127.03,126.88,126.98,5633.0,117.2776,117.4163,117.2776,117.37,5633.0
2021-01-11 14:35:00,126.97,127.04,126.91,127.0,3144.0,117.3608,117.4255,117.3053,117.3885,3144.0
2021-01-11 14:40:00,126.96,127.09,126.95,127.02,15461.0,117.3516,117.4717,117.3423,117.407,15461.0
2021-01-11 14:45:00,127.02,127.4,126.99,127.34,26671.0,117.407,117.7583,117.3793,117.7028,26671.0
2021-01-11 14:50:00,127.33,127.33,127.03,127.1,16777.0,117.6936,117.6936,117.4163,117.481,16777.0
2021-01-11 14:55:00,127.11,127.18,127.08,127.13,13120.0,117.4902,117.5549,117.4625,117.5087,13120.0
2021-01-11 15:00:00,127.11,127.19,127.0,127.09,17606.0,117.4902,117.5642,117.3885,117.4717,17606.0
2021-01-11 15:05:00,127.09,127.15,126.81,126.81,11516.0,117.4717,117.5272,117.2129,117.2129,11516.0
2021-01-11 15:10:00,126.85,126.86,126.66,126.7,22422.0,117.2499,117.2591,117.0743,117.1112,22422.0
2021-01-11 15:15:00,126.73,126.88,126.59,126.74,10867.0,117.139,117.2776,117.0096,117.1482,10867.0
2021-01-11 15:20:00,126.74,126.94,126.7,126.87,8134.0,117.1482,117.3331,117.1112,117.2684,8134.0
2021-01-11 15:25:00,126.89,126.99,126.74,126.83,7950.0,117.2869,117.3793,117.1482,117.2314,7950.0
2021-01-11 15:30:00,126.82,126.92,126.62,126.63,9774.0,117.2222,117.3146,117.0373,117.0465,9774.0
2021-01-11 15:35:00,126.66,126.82,126.6,126.6,12251.0,117.0743,117.2222,117.0188,117.0188,12251.0
2021-01-11 15:40:00,126.58,126.73,126.48,126.48,22257.0,117.0003,117.139,116.9079,116.9079,22257.0
2021-01-11 15:45:00,126.53,126.94,126.52,126.94,14918.0,116.9541,117.3331,116.9449,117.3331,14918.0
2021-01-11 15:50:00,126.94,127.0,126.82,126.87,21076.0,117.3331,117.3885,117.2222,117.2684,21076.0
2021-01-11 15:55:00,126.89,127.04,126.72,126.95,83348.0,117.2869,117.4255,117.1297,117.3423,83348.0
2021-01-12 09:30:00,126.74,127.31,126.4,126.41,35254.0,117.1482,117.6751,116.8339,116.8432,35254.0
2021-01-12 09:35:00,126.42,126.53,126.16,126.36,11104.0,116.8524,116.9541,116.6121,116.797,11104.0
2021-01-12 09:40:00,126.29,126.89,126.28,126.64,11797.0,116.7323,117.2869,116.723,117.0558,11797.0
2021-01-12 09:45:00,126.61,127.34,126.61,127.17,6683.0,117.028,117.7028,117.028,117.5457,6683.0
2021-01-12 09:50:00,127.08,127.45,126.98,127.19,85899.0,117.4625,117.8045,117.37,117.5642,85899.0
2021-01-12 09:55:00,127.24,127.65,127.16,127.36,6938.0,117.6104,117.9893,117.5364,117.7213,6938.0
2021-01-12 10:00:00,127.36,127.86,127.32,127.82,11393.0,117.7213,118.1834,117.6843,118.1465,11393.0
2021-01-12 10:05:00,127.81,128.08,127.7,127.92,8449.0,118.1372,118.3868,118.0356,118.2389,8449.0
2021-01-12 10:10:00,128.05,128.18,127.96,128.18,6364.0,118.3591,118.4792,118.2759,118.4792,6364.0
2021-01-12 10:15:00,128.09,128.39,128.03,128.24,8423.0,118.396,118.6733,118.3406,118.5347,8423.0
2021-01-12 10:20:00,128.27,128.44,128.14,128.3,7818.0,118.5624,118.7196,118.4423,118.5901,7818.0
2021-01-12 10:25:00,128.26,128.33,128.12,128.16,9475.0,118.5532,118.6179,118.4238,118.4607,9475.0
2021-01-12 10:30:00,128.22,128.28,128.02,128.05,8306.0,118.5162,118.5717,118.3313,118.3591,8306.0
2021-01-12 10:35:00,128.05,128.17,127.99,128.05,5473.0,118.3591,118.47,118.3036,118.3591,5473.0
2021-01-12 10:40:00,128.09,128.26,128.09,128.11,5397.0,118.396,118.5532,118.396,118.4145,5397.0
2021-01-12 10:45:00,128.16,128.3,128.02,128.27,9174.0,118.4607,118.5901,118.3313,118.5624,9174.0
2021-01-12 10:50:00,128.33,128.41,128.2,128.3,5151.0,118.6179,118.6918,118.4977,118.5901,5151.0
2021-01-12 10:55:00,128.39,128.39,128.05,128.33,7248.0,118.6733,118.6733,118.3591,118.6179,7248.0
2021-01-12 11:00:00,128.24,128.4,128.06,128.2,8038.0,118.5347,118.6826,118.3683,118.4977,8038.0
2021-01-12 11:05:00,128.14,128.31,128.09,128.29,6203.0,118.4423,118.5994,118.396,118.5809,6203.0
2021-01-12 11:10:00,128.36,128.61,128.36,128.46,4341.0,118.6456,118.8767,118.6456,118.738,4341.0
2021-01-12 11:15:00,128.5,128.5,128.25,128.28,4095.0,118.775,118.775,118.5439,118.5717,4095.0
2021-01-12 11:20:00,128.25,128.32,128.09,128.15,5073.0,118.5439,118.6086,118.396,118.4515,5073.0
2021-01-12 11:25:00,128.14,128.28,128.1,128.19,5358.0,118.4423,118.5717,118.4053,118.4885,5358.0
2021-01-12 11:30:00,128.22,128.24,128.1,128.14,6034.0,118.5162,118.5347,118.4053,118.4423,6034.0
2021-01-12 11:35:00,128.15,128.17,127.86,127.88,8879.0,118.4515,118.47,118.1834,118.2019,8879.0
2021-01-12 11:40:00,127.88,128.06,127.88,127.96,4766.0,118.2019,118.3683,118.2019,118.2759,4766.0
2021-01-12 11:45:00,127.93,128.03,127.9,127.93,8566.0,118.2481,118.3406,118.2204,118.2481,8566.0
2021-01-12 11:50:00,128.0,128.01,127.58,127.8,5460.0,118.3129,118.3221,117.9246,118.128,5460.0
2021-01-12 11:55:00,127.81,128.02,127.8,128.02,3667.0,118.1372,118.3313,118.128,118.3313,3667.0
2021-01-12 12:00:00,128.02,128.11,127.94,128.08,4393.0,118.3313,118.4145,118.2574,118.3868,4393.0
2021-01-12 12:05:00,128.08,128.08,127.6,127.6,3390.0,118.3868,118.3868,117.9431,117.9431,3390.0
2021-01-12 12:10:00,127.64,127.75,127.62,127.71,19468.0,117.9801,118.0818,117.9616,118.0448,19468.0
2021-01-12 12:15:00,127.69,128.11,127.63,128.05,6759.0,118.0263,118.4145,117.9709,118.3591,6759.0
2021-01-12 12:20:00,128.05,128.1,127.99,128.02,7156.0,118.3591,118.4053,118.3036,118.3313,7156.0
2021-01-12 12:25:00,128.08,128.35,128.05,128.35,14830.0,118.3868,118.6364,118.3591,118.6364,14830.0
2021-01-12 12:30:00,128.31,128.32,128.01,128.06,4652.0,118.5994,118.6086,118.3221,118.3683,4652.0
2021-01-12 12:35:00,128.03,128.33,128.01,128.28,5732.0,118.3406,118.6179,118.3221,118.5717,5732.0
2021-01-12 12:40:00,128.29,128.37,128.14,128.34,5805.0,118.5809,118.6549,118.4423,118.6271,5805.0
2021-01-12 12:45:00,128.3,128.3,128.17,128.22,5224.0,118.5901,118.5901,118.47,118.5162,5224.0
2021-01-12 12:50:00,128.2,128.27,128.13,128.24,3400.0,118.4977,118.5624,118.433,118.5347,3400.0
2021-01-12 12:55:00,128.26,128.32,128.15,128.21,6615.0,118.5532,118.6086,118.4515,118.507,6615.0
2021-01-12 13:00:00,128.25,128.37,128.1,128.26,43469.0,118.5439,118.6549,118.4053,118.5532,43469.0
2021-01-12 13:05:00,128.3,128.33,128.2,128.2,2687.0,118.5901,118.6179,118.4977,118.4977,2687.0
2021-01-12 13:10:00,128.2,128.35,128.19,128.25,6885.0,118.4977,118.6364,118.4885,118.5439,6885.0
2021-01-12 13:15:00,128.26,128.34,128.17,128.23,15880.0,118.5532,118.6271,118.47,118.5254,15880.0
2021-01-12 13:20:00,128.22,128.28,128.15,128.2,8841.0,118.5162,118.5717,118.4515,118.4977,8841.0
2021-01-12 13:25:00,128.21,128.35,128.18,128.3,8114.0,118.507,118.6364,118.4792,118.5901,8114.0
2021-01-12 13:30:00,128.32,128.42,128.19,128.4,7261.0,118.6086,118.7011,118.4885,118.6826,7261.0
2021-01-12 13:35:00,128.41,128.41,128.3,128.34,8714.0,118.6918,118.6918,118.5901,118.6271,8714.0
2021-01-12 13:40:00,128.33,128.37,128.07,128.07,37582.0,118.6179,118.6549,118.3776,118.3776,37582.0
2021-01-12 13:45:00,128.1,128.11,127.93,128.03,12541.0,118.4053,118.4145,118.2481,118.3406,12541.0
2021-01-12 13:50:00,127.98,128.1,127.92,127.98,4470.0,118.2944,118.4053,118.2389,118.2944,4470.0
2021-01-12 13:55:00,128.01,128.05,127.88,127.94,7915.0,118.3221,118.3591,118.2019,118.2574,7915.0
2021-01-12 14:00:00,127.9,127.97,127.73,127.9,14219.0,118.2204,118.2851,118.0633,118.2204,14219.0
2021-01-12 14:05:00,127.82,127.88,127.59,127.72,6040.0,118.1465,118.2019,117.9339,118.054,6040.0
2021-01-12 14:10:00,127.73,127.8,127.66,127.71,9020.0,118.0633,118.128,117.9986,118.0448,9020.0
2021-01-12 14:15:00,127.66,127.81,127.65,127.81,12381.0,117.9986,118.1372,117.9893,118.1372,12381.0
2021-01-12 14:20:00,127.83,127.94,127.75,127.93,7457.0,118.1557,118.2574,118.0818,118.2481,7457.0
2021-01-12 14:25:00,127.93,128.04,127.87,127.95,11892.0,118.2481,118.3498,118.1927,118.2666,11892.0
2021-01-12 14:30:00,127.95,128.11,127.88,128.05,10507.0,118.2666,118.4145,118.2019,118.3591,10507.0
2021-01-12 14:35:00,128.03,128.18,127.94,128.14,16576.0,118.3406,118.4792,118.2574,118.4423,16576.0
2021-01-12 14:40:00,128.18,128.21,127.75,127.81,7680.0,118.4792,118.507,118.0818,118.1372,7680.0
2021-01-12 14:45:00,127.82,128.19,127.77,128.16,12411.0,118.1465,118.4885,118.1003,118.4607,12411.0
2021-01-12 14:50:00,128.16,128.17,127.95,128.13,28917.0,118.4607,118.47,118.2666,118.433,28917.0
2021-01-12 14:55:00,128.14,128.26,128.12,128.19,4752.0,118.4423,118.5532,118.4238,118.4885,4752.0
2021-01-12 15:00:00,128.2,128.31,128.17,128.26,10282.0,118.4977,118.5994,118.47,118.5532,10282.0
2021-01-12 15:05:00,128.2,128.35,128.11,128.16,7092.0,118.4977,118.6364,118.4145,118.4607,7092.0
2021-01-12 15:10:00,128.16,128.23,128.05,128.11,9497.0,118.4607,118.5254,118.3591,118.4145,9497.0
2021-01-12 15:15:00,128.14,128.27,128.12,128.25,7048.0,118.4423,118.5624,118.4238,118.5439,7048.0
2021-01-12 15:20:00,128.22,128.38,128.22,128.24,12898.0,118.5162,118.6641,118.5162,118.5347,12898.0
2021-01-12 15:25:00,128.24,128.33,128.15,128.19,11463.0,118.5347,118.6179,118.4515,118.4885,11463.0
2021-01-12 15:30:00,128.13,128.21,127.97,128.03,12039.0,118.433,118.507,118.2851,118.3406,12039.0
2021-01-12 15:35:00,128.0,128.12,127.92,128.04,22042.0,118.3129,118.4238,118.2389,118.3498,22042.0
2021-01-12 15:40:00,128.04,128.11,127.99,128.08,23383.0,118.3498,118.4145,118.3036,118.3868,23383.0
2021-01-12 15:45:00,128.09,128.18,128.03,128.18,19357.0,118.396,118.4792,118.3406,118.4792,19357.0
2021-01-12 15:50:00,128.2,128.49,128.1,128.44,34958.0,118.4977,118.7658,118.4053,118.7196,34958.0
2021-01-12 15:55:00,128.44,128.48,128.34,128.35,96077.0,118.7196,118.7565,118.6271,118.6364,96077.0
2021-01-13 09:30:00,127.91,128.34,127.63,127.63,39252.0,118.2297,118.6271,117.9709,117.9709,39252.0
2021-01-13 09:35:00,127.73,127.98,126.92,127.48,11760.0,118.0633,118.2944,117.3146,117.8322,11760.0
2021-01-13 09:40:00,127.49,127.66,127.32,127.33,7444.0,117.8414,117.9986,117.6843,117.6936,7444.0
2021-01-13 09:45:00,127.24,127.47,127.04,127.17,36412.0,117.6104,117.823,117.4255,117.5457,36412.0
2021-01-13 09:50:00,127.3,127.3,126.5,126.65,37253.0,117.6658,117.6658,116.9264,117.065,37253.0
2021-01-13 09:55:00,126.65,127.03,126.5,127.03,13164.0,117.065,117.4163,116.9264,117.4163,13164.0
2021-01-13 10:00:00,126.84,127.0,126.6,126.76,17534.0,117.2406,117.3885,117.0188,117.1667,17534.0
2021-01-13 10:05:00,126.72,127.05,126.65,127.02,16077.0,117.1297,117.4347,117.065,117.407,16077.0
2021-01-13 10:10:00,126.99,127.1,126.73,126.93,19528.0,117.3793,117.481,117.139,117.3238,19528.0
2021-01-13 10:15:00,126.89,127.2,126.84,127.08,15233.0,117.2869,117.5734,117.2406,117.4625,15233.0
2021-01-13 10:20:00,127.02,127.07,126.78,126.81,31543.0,117.407,117.4532,117.1852,117.2129,31543.0
2021-01-13 10:25:00,126.77,126.85,126.54,126.65,12844.0,117.1759,117.2499,116.9633,117.065,12844.0
2021-01-13 10:30:00,126.65,126.65,126.29,126.4,19556.0,117.065,117.065,116.7323,116.8339,19556.0
2021-01-13 10:35:00,126.39,126.44,126.15,126.17,13226.0,116.8247,116.8709,116.6029,116.6213,13226.0
2021-01-13 10:40:00,126.21,126.26,126.12,126.19,12908.0,116.6583,116.7045,116.5751,116.6398,12908.0
2021-01-13 10:45:00,126.19,126.22,126.0,126.05,9017.0,116.6398,116.6676,116.4642,116.5104,9017.0
2021-01-13 10:50:00,126.01,126.36,126.01,126.28,16466.0,116.4735,116.797,116.4735,116.723,16466.0
2021-01-13 10:55:00,126.27,126.34,126.19,126.28,10098.0,116.7138,116.7785,116.6398,116.723,10098.0
2021-01-13 11:00:00,126.32,126.48,126.14,126.2,16427.0,116.76,116.9079,116.5936,116.6491,16427.0
2021-01-13 11:05:00,126.2,126.27,126.15,126.16,8623.0,116.6491,116.7138,116.6029,116.6121,8623.0
2021-01-13 11:10:00,126.19,126.23,126.13,126.23,8467.0,116.6398,116.6768,116.5844,116.6768,8467.0
2021-01-13 11:15:00,126.23,126.25,126.05,126.12,17534.0,116.6768,116.6953,116.5104,116.5751,17534.0
2021-01-13 11:20:00,126.16,126.35,126.16,126.34,9485.0,116.6121,116.7877,116.6121,116.7785,9485.0
2021-01-13 11:25:00,126.37,126.37,126.1,126.13,14123.0,116.8062,116.8062,116.5566,116.5844,14123.0
2021-01-13 11:30:00,126.12,126.3,126.09,126.26,9755.0,116.5751,116.7415,116.5474,116.7045,9755.0
2021-01-13 11:35:00,126.25,126.25,126.09,126.18,20581.0,116.6953,116.6953,116.5474,116.6306,20581.0
2021-01-13 11:40:00,126.17,126.18,125.83,125.89,17512.0,116.6213,116.6306,116.3071,116.3625,17512.0
2021-01-13 11:45:00,125.89,126.05,125.73,126.0,13204.0,116.3625,116.5104,116.2146,116.4642,13204.0
2021-01-13 11:50:00,126.05,126.18,125.85,126.09,10126.0,116.5104,116.6306,116.3256,116.5474,10126.0
2021-01-13 11:55:00,126.11,126.27,126.09,126.24,17176.0,116.5659,116.7138,116.5474,116.6861,17176.0
2021-01-13 12:00:00,126.23,126.28,125.98,126.02,14357.0,116.6768,116.723,116.4457,116.4827,14357.0
2021-01-13 12:05:00,126.02,126.03,125.92,125.98,15757.0,116.4827,116.4919,116.3903,116.4457,15757.0
2021-01-13 12:10:00,125.97,126.03,125.94,125.95,5785.0,116.4365,116.4919,116.4088,116.418,5785.0
2021-01-13 12:15:00,125.94,125.98,125.88,125.98,8404.0,116.4088,116.4457,116.3533,116.4457,8404.0
2021-01-13 12:20:00,125.95,125.98,125.8,125.83,9011.0,116.418,116.4457,116.2793,116.3071,9011.0
2021-01-13 12:25:00,125.84,126.09,125.82,126.09,15461.0,116.3163,116.5474,116.2978,116.5474,15461.0
2021-01-13 12:30:00,126.17,126.21,125.99,126.03,13222.0,116.6213,116.6583,116.455,116.4919,13222.0
2021-01-13 12:35:00,126.03,126.22,126.02,126.13,9955.0,116.4919,116.6676,116.4827,116.5844,9955.0
2021-01-13 12:40:00,126.17,126.18,125.95,125.95,7655.0,116.6213,116.6306,116.418,116.418,7655.0
2021-01-13 12:45:00,125.99,126.24,125.99,126.2,9094.0,116.455,116.6861,116.455,116.6491,9094.0
2021-01-13 12:50:00,126.22,126.38,126.19,126.31,8171.0,116.6676,116.8155,116.6398,116.7508,8171.0
2021-01-13 12:55:00,126.36,126.41,126.11,126.11,8561.0,116.797,116.8432,116.5659,116.5659,8561.0
2021-01-13 13:00:00,126.16,126.22,126.01,126.03,9775.0,116.6121,116.6676,116.4735,116.4919,9775.0
2021-01-13 13:05:00,126.06,126.22,126.02,126.22,7850.0,116.5197,116.6676,116.4827,116.6676,7850.0
2021-01-13 13:10:00,126.26,126.26,126.1,126.14,9417.0,116.7045,116.7045,116.5566,116.5936,9417.0
2021-01-13 13:15:00,126.2,126.23,126.09,126.14,6942.0,116.6491,116.6768,116.5474,116.5936,6942.0
2021-01-13 13:20:00,126.14,126.25,126.07,126.19,11902.0,116.5936,116.6953,116.5289,116.6398,11902.0
2021-01-13 13:25:00,126.19,126.22,125.99,126.11,15808.0,116.6398,116.6676,116.455,116.5659,15808.0
2021-01-13 13:30:00,126.11,126.18,125.99,125.99,11456.0,116.5659,116.6306,116.455,116.455,11456.0
2021-01-13 13:35:00,125.98,126.22,125.86,126.2,7319.0,116.4457,116.6676,116.3348,116.6491,7319.0
2021-01-13 13:40:00,126.2,126.29,126.14,126.17,5155.0,116.6491,116.7323,116.5936,116.6213,5155.0
2021-01-13 13:45:00,126.17,126.27,126.15,126.19,4764.0,116.6213,116.7138,116.6029,116.6398,4764.0
2021-01-13 13:50:00,126.21,126.3,126.2,126.3,4842.0,116.6583,116.7415,116.6491,116.7415,4842.0
2021-01-13 13:55:00,126.31,126.36,126.2,126.25,9316.0,116.7508,116.797,116.6491,116.6953,9316.0
2021-01-13 14:00:00,126.21,126.44,126.13,126.3,11390.0,116.6583,116.8709,116.5844,116.7415,11390.0
2021-01-13 14:05:00,126.3,126.53,126.21,126.53,14041.0,116.7415,116.9541,116.6583,116.9541,14041.0
2021-01-13 14:10:00,126.53,126.75,126.52,126.65,10768.0,116.9541,117.1575,116.9449,117.065,10768.0
2021-01-13 14:15:00,126.63,126.65,126.53,126.63,9125.0,117.0465,117.065,116.9541,117.0465,9125.0
2021-01-13 14:20:00,126.6,126.61,126.47,126.6,10859.0,117.0188,117.028,116.8986,117.0188,10859.0
2021-01-13 14:25:00,126.6,126.63,126.49,126.53,7156.0,117.0188,117.0465,116.9171,116.9541,7156.0
2021-01-13 14:30:00,126.53,126.54,126.39,126.39,10547.0,116.9541,116.9633,116.8247,116.8247,10547.0
2021-01-13 14:35:00,126.45,126.45,126.26,126.33,9870.0,116.8802,116.8802,116.7045,116.7692,9870.0
2021-01-13 14:40:00,126.33,126.38,126.26,126.3,21728.0,116.7692,116.8155,116.7045,116.7415,21728.0
2021-01-13 14:45:00,126.31,126.6,126.3,126.53,15466.0,116.7508,117.0188,116.7415,116.9541,15466.0
2021-01-13 14:50:00,126.55,126.58,126.48,126.53,37320.0,116.9726,117.0003,116.9079,116.9541,37320.0
2021-01-13 14:55:00,126.55,126.55,126.32,126.37,7855.0,116.9726,116.9726,116.76,116.8062,7855.0
2021-01-13 15:00:00,126.36,126.56,126.33,126.48,29984.0,116.797,116.9818,116.7692,116.9079,29984.0
2021-01-13 15:05:00,126.48,126.51,126.2,126.35,29312.0,116.9079,116.9356,116.6491,116.7877,29312.0
2021-01-13 15:10:00,126.35,126.46,126.23,126.24,90359.0,116.7877,116.8894,116.6768,116.6861,90359.0
2021-01-13 15:15:00,126.23,126.24,126.04,126.05,12322.0,116.6768,116.6861,116.5012,116.5104,12322.0
2021-01-13 15:20:00,126.05,126.05,125.88,125.92,35691.0,116.5104,116.5104,116.3533,116.3903,35691.0
2021-01-13 15:25:00,125.87,125.89,125.55,125.61,35804.0,116.3441,116.3625,116.0483,116.1037,35804.0
2021-01-13 15:30:00,125.61,125.74,125.59,125.68,28986.0,116.1037,116.2239,116.0852,116.1684,28986.0
2021-01-13 15:35:00,125.67,125.69,125.45,125.5,30685.0,116.1592,116.1777,115.9558,116.0021,30685.0
2021-01-13 15:40:00,125.53,125.62,125.44,125.55,46989.0,116.0298,116.113,115.9466,116.0483,46989.0
2021-01-13 15:45:00,125.54,125.6,125.41,125.43,63087.0,116.039,116.0945,115.9189,115.9374,63087.0
2021-01-13 15:50:00,125.42,125.61,125.3,125.48,95633.0,115.9281,116.1037,115.8172,115.9836,95633.0
2021-01-13 15:55:00,125.48,125.55,125.33,125.34,173639.0,115.9836,116.0483,115.8449,115.8542,173639.0
2021-01-14 09:30:00,126.23,126.6,125.78,125.87,94099.0,116.6768,117.0188,116.2609,116.3441,94099.0
2021-01-14 09:35:00,126.01,126.25,125.84,125.93,18246.0,116.4735,116.6953,116.3163,116.3995,18246.0
2021-01-14 09:40:00,125.93,125.94,125.54,125.54,21868.0,116.3995,116.4088,116.039,116.039,21868.0
2021-01-14 09:45:00,125.6,125.65,125.41,125.5,31995.0,116.0945,116.1407,115.9189,116.0021,31995.0
2021-01-14 09:50:00,125.47,125.69,125.39,125.55,35225.0,115.9743,116.1777,115.9004,116.0483,35225.0
2021-01-14 09:55:00,125.6,125.75,125.53,125.69,15352.0,116.0945,116.2331,116.0298,116.1777,15352.0
2021-01-14 10:00:00,125.72,125.97,125.72,125.88,12873.0,116.2054,116.4365,116.2054,116.3533,12873.0
2021-01-14 10:05:00,125.85,125.99,125.58,125.72,37169.0,116.3256,116.455,116.076,116.2054,37169.0
2021-01-14 10:10:00,125.76,125.92,125.65,125.89,23240.0,116.2424,116.3903,116.1407,116.3625,23240.0
2021-01-14 10:15:00,125.84,125.9,125.36,125.58,38680.0,116.3163,116.3718,115.8726,116.076,38680.0
2021-01-14 10:20:00,125.63,125.71,125.39,125.39,17024.0,116.1222,116.1962,115.9004,115.9004,17024.0
2021-01-14 10:25:00,125.39,125.45,125.13,125.2,19111.0,115.9004,115.9558,115.6601,115.7248,19111.0
2021-01-14 10:30:00,125.17,125.24,125.0,125.08,17127.0,115.697,115.7617,115.5399,115.6138,17127.0
2021-01-14 10:35:00,125.15,125.15,124.81,124.94,17005.0,115.6785,115.6785,115.3643,115.4844,17005.0
2021-01-14 10:40:00,124.96,125.1,124.93,124.97,19255.0,115.5029,115.6323,115.4752,115.5122,19255.0
2021-01-14 10:45:00,124.94,124.99,124.7,124.71,17631.0,115.4844,115.5307,115.2626,115.2718,17631.0
2021-01-14 10:50:00,124.71,125.05,124.65,125.01,16753.0,115.2718,115.5861,115.2164,115.5491,16753.0
2021-01-14 10:55:00,124.98,125.0,124.74,124.94,8997.0,115.5214,115.5399,115.2996,115.4844,8997.0
2021-01-14 11:00:00,124.97,124.97,124.72,124.73,7754.0,115.5122,115.5122,115.2811,115.2903,7754.0
2021-01-14 11:05:00,124.75,124.75,124.44,124.46,21394.0,115.3088,115.3088,115.0223,115.0408,21394.0
2021-01-14 11:10:00,124.46,124.65,124.43,124.51,24400.0,115.0408,115.2164,115.013,115.087,24400.0
2021-01-14 11:15:00,124.53,124.68,124.42,124.68,40261.0,115.1055,115.2441,115.0038,115.2441,40261.0
2021-01-14 11:20:00,124.68,124.87,124.57,124.83,34010.0,115.2441,115.4197,115.1424,115.3828,34010.0
2021-01-14 11:25:00,124.88,125.19,124.86,125.07,26713.0,115.429,115.7155,115.4105,115.6046,26713.0
2021-01-14 11:30:00,125.09,125.21,124.99,125.14,49809.0,115.6231,115.734,115.5307,115.6693,49809.0
2021-01-14 11:35:00,125.14,125.23,125.12,125.13,13341.0,115.6693,115.7525,115.6508,115.6601,13341.0
2021-01-14 11:40:00,125.11,125.19,124.98,125.02,16564.0,115.6416,115.7155,115.5214,115.5584,16564.0
2021-01-14 11:45:00,125.0,125.08,125.0,125.08,8088.0,115.5399,115.6138,115.5399,115.6138,8088.0
2021-01-14 11:50:00,125.08,125.19,125.03,125.04,11893.0,115.6138,115.7155,115.5676,115.5769,11893.0
2021-01-14 11:55:00,125.04,125.08,124.96,125.01,15758.0,115.5769,115.6138,115.5029,115.5491,15758.0
2021-01-14 12:00:00,125.01,125.23,125.0,125.16,46794.0,115.5491,115.7525,115.5399,115.6878,46794.0
2021-01-14 12:05:00,125.14,125.53,125.14,125.53,30779.0,115.6693,116.0298,115.6693,116.0298,30779.0
2021-01-14 12:10:00,125.5,125.73,125.48,125.72,9970.0,116.0021,116.2146,115.9836,116.2054,9970.0
2021-01-14 12:15:00,125.81,125.81,125.7,125.73,6496.0,116.2886,116.2886,116.1869,116.2146,6496.0
2021-01-14 12:20:00,125.73,125.77,125.51,125.51,15113.0,116.2146,116.2516,116.0113,116.0113,15113.0
2021-01-14 12:25:00,125.53,125.6,125.45,125.6,7136.0,116.0298,116.0945,115.9558,116.0945,7136.0
2021-01-14 12:30:00,125.58,125.63,125.38,125.42,23955.0,116.076,116.1222,115.8911,115.9281,23955.0
2021-01-14 12:35:00,125.41,125.47,125.28,125.31,8592.0,115.9189,115.9743,115.7987,115.8264,8592.0
2021-01-14 12:40:00,125.29,125.46,125.24,125.39,13175.0,115.8079,115.9651,115.7617,115.9004,13175.0
2021-01-14 12:45:00,125.42,125.42,125.18,125.37,12542.0,115.9281,115.9281,115.7063,115.8819,12542.0
2021-01-14 12:50:00,125.35,125.43,125.34,125.4,8528.0,115.8634,115.9374,115.8542,115.9096,8528.0
2021-01-14 12:55:00,125.41,125.44,125.29,125.38,11399.0,115.9189,115.9466,115.8079,115.8911,11399.0
2021-01-14 13:00:00,125.33,125.36,125.16,125.23,16825.0,115.8449,115.8726,115.6878,115.7525,16825.0
2021-01-14 13:05:00,125.23,125.26,125.05,125.22,15140.0,115.7525,115.7802,115.5861,115.7432,15140.0
2021-01-14 13:10:00,125.21,125.23,125.13,125.17,10094.0,115.734,115.7525,115.6601,115.697,10094.0
2021-01-14 13:15:00,125.11,125.19,125.0,125.0,7673.0,115.6416,115.7155,115.5399,115.5399,7673.0
2021-01-14 13:20:00,125.02,125.16,124.87,125.02,18697.0,115.5584,115.6878,115.4197,115.5584,18697.0
2021-01-14 13:25:00,125.02,125.43,125.01,125.43,14070.0,115.5584,115.9374,115.5491,115.9374,14070.0
2021-01-14 13:30:00,125.47,125.55,125.4,125.54,42931.0,115.9743,116.0483,115.9096,116.039,42931.0
2021-01-14 13:35:00,125.55,125.8,125.55,125.8,8136.0,116.0483,116.2793,116.0483,116.2793,8136.0
2021-01-14 13:40:00,125.76,125.84,125.47,125.63,36490.0,116.2424,116.3163,115.9743,116.1222,36490.0
2021-01-14 13:45:00,125.6,125.63,125.37,125.49,40376.0,116.0945,116.1222,115.8819,115.9928,40376.0
2021-01-14 13:50:00,125.47,125.5,125.39,125.43,24795.0,115.9743,116.0021,115.9004,115.9374,24795.0
2021-01-14 13:55:00,125.45,125.47,125.26,125.35,10892.0,115.9558,115.9743,115.7802,115.8634,10892.0
2021-01-14 14:00:00,125.34,125.5,125.33,125.5,17160.0,115.8542,116.0021,115.8449,116.0021,17160.0
2021-01-14 14:05:00,125.51,125.6,125.5,125.56,10294.0,116.0113,116.0945,116.0021,116.0575,10294.0
2021-01-14 14:10:00,125.58,125.64,125.39,125.53,89257.0,116.076,116.1315,115.9004,116.0298,89257.0
2021-01-14 14:15:00,125.53,125.56,125.41,125.44,51096.0,116.0298,116.0575,115.9189,115.9466,51096.0
2021-01-14 14:20:00,125.48,125.53,125.37,125.47,37297.0,115.9836,116.0298,115.8819,115.9743,37297.0
2021-01-14 14:25:00,125.47,125.48,125.34,125.45,13157.0,115.9743,115.9836,115.8542,115.9558,13157.0
2021-01-14 14:30:00,125.45,125.5,125.41,125.5,19543.0,115.9558,116.0021,115.9189,116.0021,19543.0
2021-01-14 14:35:00,125.51,125.51,125.39,125.43,29540.0,116.0113,116.0113,115.9004,115.9374,29540.0
2021-01-14 14:40:00,125.4,125.4,125.25,125.28,13111.0,115.9096,115.9096,115.771,115.7987,13111.0
2021-01-14 14:45:00,125.3,125.31,125.17,125.2,28180.0,115.8172,115.8264,115.697,115.7248,28180.0
2021-01-14 14:50:00,125.24,125.28,125.06,125.07,16240.0,115.7617,115.7987,115.5954,115.6046,16240.0
2021-01-14 14:55:00,125.07,125.07,125.01,125.03,8025.0,115.6046,115.6046,115.5491,115.5676,8025.0
2021-01-14 15:00:00,125.04,125.06,124.95,125.0,60999.0,115.5769,115.5954,115.4937,115.5399,60999.0
2021-01-14 15:05:00,125.0,125.02,124.9,124.95,30179.0,115.5399,115.5584,115.4475,115.4937,30179.0
2021-01-14 15:10:00,124.94,124.96,124.64,124.75,47666.0,115.4844,115.5029,115.2071,115.3088,47666.0
2021-01-14 15:15:00,124.78,124.78,124.57,124.57,51620.0,115.3365,115.3365,115.1424,115.1424,51620.0
2021-01-14 15:20:00,124.59,124.84,124.55,124.61,79338.0,115.1609,115.392,115.124,115.1794,79338.0
2021-01-14 15:25:00,124.62,124.62,124.3,124.47,31458.0,115.1887,115.1887,114.8929,115.05,31458.0
2021-01-14 15:30:00,124.47,124.65,124.38,124.5,37701.0,115.05,115.2164,114.9668,115.0777,37701.0
2021-01-14 15:35:00,124.5,124.58,124.44,124.56,26450.0,115.0777,115.1517,115.0223,115.1332,26450.0
2021-01-14 15:40:00,124.56,124.57,124.44,124.47,72306.0,115.1332,115.1424,115.0223,115.05,72306.0
2021-01-14 15:45:00,124.48,124.61,124.4,124.61,74557.0,115.0592,115.1794,114.9853,115.1794,74557.0
2021-01-14 15:50:00,124.57,124.61,124.43,124.5,102559.0,115.1424,115.1794,115.013,115.0777,102559.0
2021-01-14 15:55:00,124.5,124.65,124.19,124.61,208357.0,115.0777,115.2164,114.7912,115.1794,208357.0
2021-01-15 09:30:00,122.88,123.2,121.71,121.79,192571.0,113.5803,113.8761,112.4989,112.5728,192571.0
2021-01-15 09:35:00,121.86,121.87,121.0,121.38,14040.0,112.6375,112.6468,111.8426,112.1939,14040.0
2021-01-15 09:40:00,121.17,122.19,121.05,122.19,21946.0,111.9998,112.9426,111.8888,112.9426,21946.0
2021-01-15 09:45:00,122.1,122.45,122.02,122.29,3891.0,112.8594,113.1829,112.7854,113.035,3891.0
2021-01-15 09:50:00,122.4,122.53,121.98,121.98,7459.0,113.1367,113.2568,112.7485,112.7485,7459.0
2021-01-15 09:55:00,121.92,121.97,121.67,121.94,20885.0,112.693,112.7392,112.4619,112.7115,20885.0
2021-01-15 10:00:00,122.02,122.17,121.76,122.09,27015.0,112.7854,112.9241,112.5451,112.8501,27015.0
2021-01-15 10:05:00,122.1,122.1,121.52,121.59,60108.0,112.8594,112.8594,112.3233,112.388,60108.0
2021-01-15 10:10:00,121.68,122.1,121.57,121.99,9669.0,112.4712,112.8594,112.3695,112.7577,9669.0
2021-01-15 10:15:00,121.85,121.93,121.51,121.55,11321.0,112.6283,112.7022,112.314,112.351,11321.0
2021-01-15 10:20:00,121.61,121.61,121.25,121.36,26013.0,112.4065,112.4065,112.0737,112.1754,26013.0
2021-01-15 10:25:00,121.3,121.66,121.18,121.18,19493.0,112.1199,112.4527,112.009,112.009,19493.0
2021-01-15 10:30:00,121.18,121.69,121.03,121.63,15020.0,112.009,112.4804,111.8703,112.4249,15020.0
2021-01-15 10:35:00,121.61,121.97,121.61,121.91,17503.0,112.4065,112.7392,112.4065,112.6837,17503.0
2021-01-15 10:40:00,121.9,122.28,121.9,122.26,21957.0,112.6745,113.0257,112.6745,113.0073,21957.0
2021-01-15 10:45:00,122.24,122.29,121.85,121.92,26744.0,112.9888,113.035,112.6283,112.693,26744.0
2021-01-15 10:50:00,121.96,122.2,121.88,121.9,19980.0,112.73,112.9518,112.656,112.6745,19980.0
2021-01-15 10:55:00,121.83,121.88,121.6,121.85,48038.0,112.6098,112.656,112.3972,112.6283,48038.0
2021-01-15 11:00:00,121.85,121.88,121.61,121.79,16051.0,112.6283,112.656,112.4065,112.5728,16051.0
2021-01-15 11:05:00,121.8,121.8,121.36,121.43,22081.0,112.5821,112.5821,112.1754,112.2401,22081.0
2021-01-15 11:10:00,121.46,122.11,121.4,121.99,26808.0,112.2678,112.8686,112.2123,112.7577,26808.0
2021-01-15 11:15:00,121.99,122.05,121.7,122.02,12171.0,112.7577,112.8132,112.4896,112.7854,12171.0
2021-01-15 11:20:00,122.03,122.39,122.03,122.25,15528.0,112.7947,113.1274,112.7947,112.998,15528.0
2021-01-15 11:25:00,122.32,122.58,122.32,122.52,16359.0,113.0627,113.303,113.0627,113.2476,16359.0
2021-01-15 11:30:00,122.51,122.55,122.26,122.32,24442.0,113.2383,113.2753,113.0073,113.0627,24442.0
2021-01-15 11:35:00,122.32,122.53,122.29,122.53,31762.0,113.0627,113.2568,113.035,113.2568,31762.0
2021-01-15 11:40:00,122.53,122.88,122.51,122.62,23726.0,113.2568,113.5803,113.2383,113.34,23726.0
2021-01-15 11:45:00,122.63,122.77,122.56,122.56,13740.0,113.3493,113.4787,113.2846,113.2846,13740.0
2021-01-15 11:50:00,122.51,122.57,122.33,122.57,5183.0,113.2383,113.2938,113.072,113.2938,5183.0
2021-01-15 11:55:00,122.56,122.7,122.42,122.69,10072.0,113.2846,113.414,113.1552,113.4047,10072.0
2021-01-15 12:00:00,122.69,122.79,122.35,122.53,10238.0,113.4047,113.4971,113.0904,113.2568,10238.0
2021-01-15 12:05:00,122.53,122.72,122.48,122.68,58614.0,113.2568,113.4324,113.2106,113.3955,58614.0
2021-01-15 12:10:00,122.67,122.67,122.42,122.49,46633.0,113.3862,113.3862,113.1552,113.2199,46633.0
2021-01-15 12:15:00,122.49,122.63,122.47,122.52,25999.0,113.2199,113.3493,113.2014,113.2476,25999.0
2021-01-15 12:20:00,122.52,122.87,122.51,122.77,26656.0,113.2476,113.5711,113.2383,113.4787,26656.0
2021-01-15 12:25:00,122.73,122.9,122.48,122.87,37892.0,113.4417,113.5988,113.2106,113.5711,37892.0
2021-01-15 12:30:00,122.82,123.05,122.82,122.87,7792.0,113.5249,113.7375,113.5249,113.5711,7792.0
2021-01-15 12:35:00,122.92,123.08,122.82,123.08,2882.0,113.6173,113.7652,113.5249,113.7652,2882.0
2021-01-15 12:40:00,123.07,123.29,123.03,123.2,8028.0,113.756,113.9593,113.719,113.8761,8028.0
2021-01-15 12:45:00,123.21,123.21,123.07,123.15,3573.0,113.8854,113.8854,113.756,113.8299,3573.0
2021-01-15 12:50:00,123.14,123.35,123.03,123.3,7079.0,113.8207,114.0148,113.719,113.9686,7079.0
2021-01-15 12:55:00,123.28,123.4,123.26,123.4,3895.0,113.9501,114.061,113.9316,114.061,3895.0
2021-01-15 13:00:00,123.4,123.4,123.12,123.15,7028.0,114.061,114.061,113.8022,113.8299,7028.0
2021-01-15 13:05:00,123.11,123.16,122.92,122.97,25180.0,113.7929,113.8391,113.6173,113.6635,25180.0
2021-01-15 13:10:00,123.0,123.1,122.91,122.93,10715.0,113.6913,113.7837,113.6081,113.6266,10715.0
2021-01-15 13:15:00,122.93,123.26,122.93,123.15,2729.0,113.6266,113.9316,113.6266,113.8299,2729.0
2021-01-15 13:20:00,123.2,123.2,123.08,123.2,3633.0,113.8761,113.8761,113.7652,113.8761,3633.0
2021-01-15 13:25:00,123.19,123.2,123.1,123.14,5902.0,113.8669,113.8761,113.7837,113.8207,5902.0
2021-01-15 13:30:00,123.16,123.27,123.14,123.14,3908.0,113.8391,113.9408,113.8207,113.8207,3908.0
2021-01-15 13:35:00,123.07,123.07,122.89,122.99,6846.0,113.756,113.756,113.5896,113.682,6846.0
2021-01-15 13:40:00,122.96,122.96,122.7,122.75,32942.0,113.6543,113.6543,113.414,113.4602,32942.0
2021-01-15 13:45:00,122.72,123.2,122.71,123.06,10753.0,113.4324,113.8761,113.4232,113.7467,10753.0
2021-01-15 13:50:00,123.0,123.06,122.89,122.89,3811.0,113.6913,113.7467,113.5896,113.5896,3811.0
2021-01-15 13:55:00,122.83,123.03,122.78,123.02,3649.0,113.5341,113.719,113.4879,113.7097,3649.0
2021-01-15 14:00:00,123.04,123.13,122.96,123.11,6283.0,113.7282,113.8114,113.6543,113.7929,6283.0
2021-01-15 14:05:00,123.11,123.17,123.05,123.05,4534.0,113.7929,113.8484,113.7375,113.7375,4534.0
2021-01-15 14:10:00,122.98,123.0,122.87,122.97,10271.0,113.6728,113.6913,113.5711,113.6635,10271.0
2021-01-15 14:15:00,122.98,123.07,122.9,122.94,5166.0,113.6728,113.756,113.5988,113.6358,5166.0
2021-01-15 14:20:00,122.92,123.09,122.87,122.97,6967.0,113.6173,113.7744,113.5711,113.6635,6967.0
2021-01-15 14:25:00,122.97,123.13,122.96,123.13,4923.0,113.6635,113.8114,113.6543,113.8114,4923.0
2021-01-15 14:30:00,123.15,123.32,123.1,123.11,38518.0,113.8299,113.987,113.7837,113.7929,38518.0
2021-01-15 14:35:00,123.15,123.16,122.95,123.12,55829.0,113.8299,113.8391,113.645,113.8022,55829.0
2021-01-15 14:40:00,123.08,123.16,122.86,123.08,12896.0,113.7652,113.8391,113.5619,113.7652,12896.0
2021-01-15 14:45:00,123.08,123.11,122.89,122.89,12726.0,113.7652,113.7929,113.5896,113.5896,12726.0
2021-01-15 14:50:00,122.89,122.93,122.74,122.74,10431.0,113.5896,113.6266,113.4509,113.4509,10431.0
2021-01-15 14:55:00,122.76,122.76,122.59,122.67,14689.0,113.4694,113.4694,113.3123,113.3862,14689.0
2021-01-15 15:00:00,122.68,122.79,122.67,122.76,8955.0,113.3955,113.4971,113.3862,113.4694,8955.0
2021-01-15 15:05:00,122.76,122.8,122.52,122.54,19927.0,113.4694,113.5064,113.2476,113.2661,19927.0
2021-01-15 15:10:00,122.51,122.92,122.51,122.84,13648.0,113.2383,113.6173,113.2383,113.5434,13648.0
2021-01-15 15:15:00,122.82,122.9,122.75,122.76,12591.0,113.5249,113.5988,113.4602,113.4694,12591.0
2021-01-15 15:20:00,122.75,122.82,122.74,122.82,19224.0,113.4602,113.5249,113.4509,113.5249,19224.0
2021-01-15 15:25:00,122.82,122.85,122.67,122.67,17659.0,113.5249,113.5526,113.3862,113.3862,17659.0
2021-01-15 15:30:00,122.65,122.66,122.53,122.65,21993.0,113.3677,113.377,113.2568,113.3677,21993.0
2021-01-15 15:35:00,122.68,122.85,122.68,122.68,14972.0,113.3955,113.5526,113.3955,113.3955,14972.0
2021-01-15 15:40:00,122.71,122.95,122.62,122.64,16092.0,113.4232,113.645,113.34,113.3585,16092.0
2021-01-15 15:45:00,122.64,122.84,122.62,122.78,36656.0,113.3585,113.5434,113.34,113.4879,36656.0
2021-01-15 15:50:00,122.82,123.09,122.73,123.0,45158.0,113.5249,113.7744,113.4417,113.6913,45158.0
2021-01-15 15:55:00,122.97,123.23,122.88,123.16,141452.0,113.6635,113.9038,113.5803,113.8391,141452.0
2021-01-19 09:30:00,124.58,125.4,124.01,124.92,63050.0,115.1517,115.9096,114.6248,115.4659,63050.0
2021-01-19 09:35:00,125.02,125.47,124.82,125.2,14804.0,115.5584,115.9743,115.3735,115.7248,14804.0
2021-01-19 09:40:00,125.19,125.39,124.71,125.39,10251.0,115.7155,115.9004,115.2718,115.9004,10251.0
2021-01-19 09:45:00,125.27,125.49,124.89,124.89,18281.0,115.7895,115.9928,115.4382,115.4382,18281.0
2021-01-19 09:50:00,124.91,124.92,124.5,124.71,10456.0,115.4567,115.4659,115.0777,115.2718,10456.0
2021-01-19 09:55:00,124.76,124.89,124.49,124.65,10883.0,115.3181,115.4382,115.0685,115.2164,10883.0
2021-01-19 10:00:00,124.65,125.01,124.64,124.94,33534.0,115.2164,115.5491,115.2071,115.4844,33534.0
2021-01-19 10:05:00,124.94,125.01,124.73,124.81,12962.0,115.4844,115.5491,115.2903,115.3643,12962.0
2021-01-19 10:10:00,124.81,124.86,124.58,124.84,10750.0,115.3643,115.4105,115.1517,115.392,10750.0
2021-01-19 10:15:00,124.9,124.95,124.59,124.79,11880.0,115.4475,115.4937,115.1609,115.3458,11880.0
2021-01-19 10:20:00,124.84,125.21,124.84,124.98,13638.0,115.392,115.734,115.392,115.5214,13638.0
2021-01-19 10:25:00,124.95,125.21,124.9,125.21,13386.0,115.4937,115.734,115.4475,115.734,13386.0
2021-01-19 10:30:00,125.22,125.54,125.21,125.49,15882.0,115.7432,116.039,115.734,115.9928,15882.0
2021-01-19 10:35:00,125.51,125.71,125.29,125.3,14522.0,116.0113,116.1962,115.8079,115.8172,14522.0
2021-01-19 10:40:00,125.3,125.86,125.3,125.64,20977.0,115.8172,116.3348,115.8172,116.1315,20977.0
2021-01-19 10:45:00,125.71,125.93,125.7,125.87,18179.0,116.1962,116.3995,116.1869,116.3441,18179.0
2021-01-19 10:50:00,125.89,125.96,125.8,125.91,18051.0,116.3625,116.4272,116.2793,116.381,18051.0
2021-01-19 10:55:00,125.93,125.99,125.7,125.75,16708.0,116.3995,116.455,116.1869,116.2331,16708.0
2021-01-19 11:00:00,125.74,125.92,125.65,125.75,31259.0,116.2239,116.3903,116.1407,116.2331,31259.0
2021-01-19 11:05:00,125.75,125.77,125.34,125.46,10104.0,116.2331,116.2516,115.8542,115.9651,10104.0
2021-01-19 11:10:00,125.51,125.8,125.51,125.78,16337.0,116.0113,116.2793,116.0113,116.2609,16337.0
2021-01-19 11:15:00,125.74,125.74,125.49,125.65,13672.0,116.2239,116.2239,115.9928,116.1407,13672.0
2021-01-19 11:20:00,125.72,125.79,125.39,125.48,8605.0,116.2054,116.2701,115.9004,115.9836,8605.0
2021-01-19 11:25:00,125.47,125.6,125.46,125.59,10135.0,115.9743,116.0945,115.9651,116.0852,10135.0
2021-01-19 11:30:00,125.62,125.68,125.38,125.47,7371.0,116.113,116.1684,115.8911,115.9743,7371.0
2021-01-19 11:35:00,125.47,125.68,125.38,125.68,15646.0,115.9743,116.1684,115.8911,116.1684,15646.0
2021-01-19 11:40:00,125.68,125.8,125.56,125.73,20197.0,116.1684,116.2793,116.0575,116.2146,20197.0
2021-01-19 11:45:00,125.76,125.89,125.75,125.82,12731.0,116.2424,116.3625,116.2331,116.2978,12731.0
2021-01-19 11:50:00,125.86,125.98,125.85,125.94,8631.0,116.3348,116.4457,116.3256,116.4088,8631.0
2021-01-19 11:55:00,125.94,125.94,125.62,125.7,21561.0,116.4088,116.4088,116.113,116.1869,21561.0
2021-01-19 12:00:00,125.71,125.9,125.69,125.79,10140.0,116.1962,116.3718,116.1777,116.2701,10140.0
2021-01-19 12:05:00,125.77,125.96,125.76,125.96,29752.0,116.2516,116.4272,116.2424,116.4272,29752.0
2021-01-19 12:10:00,125.93,126.05,125.93,126.04,23918.0,116.3995,116.5104,116.3995,116.5012,23918.0
2021-01-19 12:15:00,126.03,126.05,125.68,125.72,12134.0,116.4919,116.5104,116.1684,116.2054,12134.0
2021-01-19 12:20:00,125.73,125.73,125.62,125.69,5534.0,116.2146,116.2146,116.113,116.1777,5534.0
2021-01-19 12:25:00,125.67,125.81,125.6,125.79,12956.0,116.1592,116.2886,116.0945,116.2701,12956.0
2021-01-19 12:30:00,125.79,125.89,125.73,125.88,13543.0,116.2701,116.3625,116.2146,116.3533,13543.0
2021-01-19 12:35:00,125.89,125.91,125.77,125.89,14458.0,116.3625,116.381,116.2516,116.3625,14458.0
2021-01-19 12:40:00,125.9,126.17,125.88,126.13,8096.0,116.3718,116.6213,116.3533,116.5844,8096.0
2021-01-19 12:45:00,126.18,126.31,126.14,126.31,19701.0,116.6306,116.7508,116.5936,116.7508,19701.0
2021-01-19 12:50:00,126.28,126.42,126.21,126.39,37640.0,116.723,116.8524,116.6583,116.8247,37640.0
2021-01-19 12:55:00,126.4,126.63,126.33,126.62,11583.0,116.8339,117.0465,116.7692,117.0373,11583.0
2021-01-19 13:00:00,126.64,126.85,126.55,126.85,21813.0,117.0558,117.2499,116.9726,117.2499,21813.0
2021-01-19 13:05:00,126.84,126.96,126.79,126.84,21714.0,117.2406,117.3516,117.1944,117.2406,21714.0
2021-01-19 13:10:00,126.83,126.83,126.64,126.66,9299.0,117.2314,117.2314,117.0558,117.0743,9299.0
2021-01-19 13:15:00,126.59,126.64,126.54,126.64,5855.0,117.0096,117.0558,116.9633,117.0558,5855.0
2021-01-19 13:20:00,126.6,126.69,126.48,126.48,12379.0,117.0188,117.102,116.9079,116.9079,12379.0
2021-01-19 13:25:00,126.51,126.6,126.44,126.49,7506.0,116.9356,117.0188,116.8709,116.9171,7506.0
2021-01-19 13:30:00,126.48,126.49,126.39,126.39,3804.0,116.9079,116.9171,116.8247,116.8247,3804.0
2021-01-19 13:35:00,126.4,126.42,126.22,126.24,7699.0,116.8339,116.8524,116.6676,116.6861,7699.0
2021-01-19 13:40:00,126.27,126.31,126.12,126.2,5595.0,116.7138,116.7508,116.5751,116.6491,5595.0
2021-01-19 13:45:00,126.2,126.26,126.19,126.26,5481.0,116.6491,116.7045,116.6398,116.7045,5481.0
2021-01-19 13:50:00,126.3,126.39,126.3,126.37,7533.0,116.7415,116.8247,116.7415,116.8062,7533.0
2021-01-19 13:55:00,126.37,126.39,126.32,126.33,5184.0,116.8062,116.8247,116.76,116.7692,5184.0
2021-01-19 14:00:00,126.36,126.36,126.23,126.26,5094.0,116.797,116.797,116.6768,116.7045,5094.0
2021-01-19 14:05:00,126.26,126.38,126.23,126.24,7227.0,116.7045,116.8155,116.6768,116.6861,7227.0
2021-01-19 14:10:00,126.23,126.28,126.15,126.28,8541.0,116.6768,116.723,116.6029,116.723,8541.0
2021-01-19 14:15:00,126.28,126.48,126.28,126.44,10225.0,116.723,116.9079,116.723,116.8709,10225.0
2021-01-19 14:20:00,126.41,126.41,126.31,126.39,10841.0,116.8432,116.8432,116.7508,116.8247,10841.0
2021-01-19 14:25:00,126.39,126.45,126.37,126.42,11858.0,116.8247,116.8802,116.8062,116.8524,11858.0
2021-01-19 14:30:00,126.43,126.44,126.33,126.34,16659.0,116.8617,116.8709,116.7692,116.7785,16659.0
2021-01-19 14:35:00,126.34,126.34,126.13,126.15,5712.0,116.7785,116.7785,116.5844,116.6029,5712.0
2021-01-19 14:40:00,126.15,126.18,125.68,125.71,59701.0,116.6029,116.6306,116.1684,116.1962,59701.0
2021-01-19 14:45:00,125.72,125.77,125.58,125.73,8879.0,116.2054,116.2516,116.076,116.2146,8879.0
2021-01-19 14:50:00,125.72,125.72,125.4,125.45,13060.0,116.2054,116.2054,115.9096,115.9558,13060.0
2021-01-19 14:55:00,125.46,125.52,125.22,125.29,10892.0,115.9651,116.0205,115.7432,115.8079,10892.0
2021-01-19 15:00:00,125.28,125.32,125.12,125.31,9666.0,115.7987,115.8357,115.6508,115.8264,9666.0
2021-01-19 15:05:00,125.29,125.32,125.18,125.26,9026.0,115.8079,115.8357,115.7063,115.7802,9026.0
2021-01-19 15:10:00,125.25,125.29,125.14,125.2,7594.0,115.771,115.8079,115.6693,115.7248,7594.0
2021-01-19 15:15:00,125.18,125.36,125.15,125.36,7623.0,115.7063,115.8726,115.6785,115.8726,7623.0
2021-01-19 15:20:00,125.37,125.47,125.36,125.47,6272.0,115.8819,115.9743,115.8726,115.9743,6272.0
2021-01-19 15:25:00,125.48,125.55,125.42,125.55,13974.0,115.9836,116.0483,115.9281,116.0483,13974.0
2021-01-19 15:30:00,125.57,125.57,125.39,125.46,11431.0,116.0668,116.0668,115.9004,115.9651,11431.0
2021-01-19 15:35:00,125.46,125.46,125.28,125.36,15941.0,115.9651,115.9651,115.7987,115.8726,15941.0
2021-01-19 15:40:00,125.35,125.51,125.31,125.48,21525.0,115.8634,116.0113,115.8264,115.9836,21525.0
2021-01-19 15:45:00,125.5,125.58,125.46,125.51,25334.0,116.0021,116.076,115.9651,116.0113,25334.0
2021-01-19 15:50:00,125.52,125.66,125.51,125.61,41516.0,116.0205,116.1499,116.0113,116.1037,41516.0
2021-01-19 15:55:00,125.61,125.65,125.32,125.48,73071.0,116.1037,116.1407,115.8357,115.9836,73071.0
2021-01-20 09:30:00,125.55,126.02,125.01,125.33,44669.0,116.0483,116.4827,115.5491,115.8449,44669.0
2021-01-20 09:35:00,125.2,125.52,124.64,124.64,39032.0,115.7248,116.0205,115.2071,115.2071,39032.0
2021-01-20 09:40:00,124.65,125.07,124.36,125.02,7742.0,115.2164,115.6046,114.9483,115.5584,7742.0
2021-01-20 09:45:00,125.25,125.46,125.09,125.31,24692.0,115.771,115.9651,115.6231,115.8264,24692.0
2021-01-20 09:50:00,125.33,125.44,125.19,125.37,28746.0,115.8449,115.9466,115.7155,115.8819,28746.0
2021-01-20 09:55:00,125.33,125.55,125.16,125.53,13747.0,115.8449,116.0483,115.6878,116.0298,13747.0
2021-01-20 10:00:00,125.49,125.65,125.41,125.65,13503.0,115.9928,116.1407,115.9189,116.1407,13503.0
2021-01-20 10:05:00,125.64,125.86,125.64,125.79,8726.0,116.1315,116.3348,116.1315,116.2701,8726.0
2021-01-20 10:10:00,125.77,125.89,125.54,125.54,14587.0,116.2516,116.3625,116.039,116.039,14587.0
2021-01-20 10:15:00,125.57,125.92,125.3,125.79,7151.0,116.0668,116.3903,115.8172,116.2701,7151.0
2021-01-20 10:20:00,125.82,126.06,125.82,126.0,13357.0,116.2978,116.5197,116.2978,116.4642,13357.0
2021-01-20 10:25:00,125.96,125.96,125.74,125.82,4606.0,116.4272,116.4272,116.2239,116.2978,4606.0
2021-01-20 10:30:00,125.82,126.03,125.67,125.98,11631.0,116.2978,116.4919,116.1592,116.4457,11631.0
2021-01-20 10:35:00,125.98,126.32,125.98,126.26,26399.0,116.4457,116.76,116.4457,116.7045,26399.0
2021-01-20 10:40:00,126.27,126.3,126.07,126.07,7414.0,116.7138,116.7415,116.5289,116.5289,7414.0
2021-01-20 10:45:00,126.11,126.18,125.92,126.17,7599.0,116.5659,116.6306,116.3903,116.6213,7599.0
2021-01-20 10:50:00,126.16,126.26,126.02,126.16,9979.0,116.6121,116.7045,116.4827,116.6121,9979.0
2021-01-20 10:55:00,126.15,126.15,125.75,125.83,6500.0,116.6029,116.6029,116.2331,116.3071,6500.0
2021-01-20 11:00:00,125.79,125.88,125.55,125.67,20928.0,116.2701,116.3533,116.0483,116.1592,20928.0
2021-01-20 11:05:00,125.67,125.67,125.41,125.42,7326.0,116.1592,116.1592,115.9189,115.9281,7326.0
2021-01-20 11:10:00,125.35,125.47,125.33,125.34,8855.0,115.8634,115.9743,115.8449,115.8542,8855.0
2021-01-20 11:15:00,125.34,125.45,125.26,125.45,8719.0,115.8542,115.9558,115.7802,115.9558,8719.0
2021-01-20 11:20:00,125.4,125.47,125.24,125.35,8638.0,115.9096,115.9743,115.7617,115.8634,8638.0
2021-01-20 11:25:00,125.38,125.46,125.24,125.43,5438.0,115.8911,115.9651,115.7617,115.9374,5438.0
2021-01-20 11:30:00,125.43,125.55,125.33,125.48,15185.0,115.9374,116.0483,115.8449,115.9836,15185.0
2021-01-20 11:35:00,125.49,125.58,125.44,125.53,6143.0,115.9928,116.076,115.9466,116.0298,6143.0
2021-01-20 11:40:00,125.49,125.67,125.45,125.56,9960.0,115.9928,116.1592,115.9558,116.0575,9960.0
2021-01-20 11:45:00,125.51,125.57,125.47,125.54,2014.0,116.0113,116.0668,115.9743,116.039,2014.0
2021-01-20 11:50:00,125.57,125.61,125.46,125.46,12849.0,116.0668,116.1037,115.9651,115.9651,12849.0
2021-01-20 11:55:00,125.4,125.48,125.26,125.38,13730.0,115.9096,115.9836,115.7802,115.8911,13730.0
2021-01-20 12:00:00,125.41,125.63,125.41,125.63,19578.0,115.9189,116.1222,115.9189,116.1222,19578.0
2021-01-20 12:05:00,125.65,125.78,125.65,125.76,2321.0,116.1407,116.2609,116.1407,116.2424,2321.0
2021-01-20 12:10:00,125.74,125.8,125.67,125.73,3691.0,116.2239,116.2793,116.1592,116.2146,3691.0
2021-01-20 12:15:00,125.78,125.81,125.74,125.81,4301.0,116.2609,116.2886,116.2239,116.2886,4301.0
2021-01-20 12:20:00,125.83,125.84,125.68,125.75,7743.0,116.3071,116.3163,116.1684,116.2331,7743.0
2021-01-20 12:25:00,125.8,125.89,125.8,125.87,5129.0,116.2793,116.3625,116.2793,116.3441,5129.0
2021-01-20 12:30:00,125.88,125.91,125.71,125.77,6984.0,116.3533,116.381,116.1962,116.2516,6984.0
2021-01-20 12:35:00,125.78,125.81,125.68,125.74,2047.0,116.2609,116.2886,116.1684,116.2239,2047.0
2021-01-20 12:40:00,125.78,125.8,125.62,125.71,6513.0,116.2609,116.2793,116.113,116.1962,6513.0
2021-01-20 12:45:00,125.74,125.78,125.64,125.76,5838.0,116.2239,116.2609,116.1315,116.2424,5838.0
2021-01-20 12:50:00,125.71,125.9,125.69,125.9,2023.0,116.1962,116.3718,116.1777,116.3718,2023.0
2021-01-20 12:55:00,125.86,125.9,125.8,125.81,5274.0,116.3348,116.3718,116.2793,116.2886,5274.0
2021-01-20 13:00:00,125.82,126.0,125.82,125.98,9310.0,116.2978,116.4642,116.2978,116.4457,9310.0
2021-01-20 13:05:00,125.96,126.01,125.95,125.98,4165.0,116.4272,116.4735,116.418,116.4457,4165.0
2021-01-20 13:10:00,125.96,126.13,125.96,126.13,7399.0,116.4272,116.5844,116.4272,116.5844,7399.0
2021-01-20 13:15:00,126.13,126.14,126.04,126.09,3407.0,116.5844,116.5936,116.5012,116.5474,3407.0
2021-01-20 13:20:00,126.09,126.15,126.03,126.08,4864.0,116.5474,116.6029,116.4919,116.5382,4864.0
2021-01-20 13:25:00,126.1,126.29,126.09,126.29,7722.0,116.5566,116.7323,116.5474,116.7323,7722.0
2021-01-20 13:30:00,126.3,126.41,126.3,126.31,9730.0,116.7415,116.8432,116.7415,116.7508,9730.0
2021-01-20 13:35:00,126.29,126.35,126.23,126.33,4492.0,116.7323,116.7877,116.6768,116.7692,4492.0
2021-01-20 13:40:00,126.35,126.41,126.31,126.31,5080.0,116.7877,116.8432,116.7508,116.7508,5080.0
2021-01-20 13:45:00,126.35,126.35,126.09,126.09,4355.0,116.7877,116.7877,116.5474,116.5474,4355.0
2021-01-20 13:50:00,126.14,126.28,126.14,126.2,4309.0,116.5936,116.723,116.5936,116.6491,4309.0
2021-01-20 13:55:00,126.15,126.19,126.1,126.12,1937.0,116.6029,116.6398,116.5566,116.5751,1937.0
2021-01-20 14:00:00,126.15,126.15,126.1,126.12,4924.0,116.6029,116.6029,116.5566,116.5751,4924.0
2021-01-20 14:05:00,126.14,126.23,126.12,126.17,5471.0,116.5936,116.6768,116.5751,116.6213,5471.0
2021-01-20 14:10:00,126.18,126.18,125.97,126.11,8024.0,116.6306,116.6306,116.4365,116.5659,8024.0
2021-01-20 14:15:00,126.08,126.12,126.02,126.04,2039.0,116.5382,116.5751,116.4827,116.5012,2039.0
2021-01-20 14:20:00,126.02,126.02,125.84,125.85,2436.0,116.4827,116.4827,116.3163,116.3256,2436.0
2021-01-20 14:25:00,125.83,125.92,125.8,125.91,4000.0,116.3071,116.3903,116.2793,116.381,4000.0
2021-01-20 14:30:00,125.86,125.94,125.83,125.91,8337.0,116.3348,116.4088,116.3071,116.381,8337.0
2021-01-20 14:35:00,125.93,126.12,125.93,126.12,5679.0,116.3995,116.5751,116.3995,116.5751,5679.0
2021-01-20 14:40:00,126.1,126.17,126.09,126.17,4028.0,116.5566,116.6213,116.5474,116.6213,4028.0
2021-01-20 14:45:00,126.14,126.19,126.09,126.16,3184.0,116.5936,116.6398,116.5474,116.6121,3184.0
2021-01-20 14:50:00,126.14,126.14,126.04,126.08,4520.0,116.5936,116.5936,116.5012,116.5382,4520.0
2021-01-20 14:55:00,126.08,126.1,125.95,125.95,6433.0,116.5382,116.5566,116.418,116.418,6433.0
2021-01-20 15:00:00,125.96,126.15,125.95,126.08,4965.0,116.4272,116.6029,116.418,116.5382,4965.0
2021-01-20 15:05:00,126.1,126.15,126.02,126.02,13898.0,116.5566,116.6029,116.4827,116.4827,13898.0
2021-01-20 15:10:00,126.03,126.05,125.75,125.84,7405.0,116.4919,116.5104,116.2331,116.3163,7405.0
2021-01-20 15:15:00,125.81,126.01,125.81,126.0,6625.0,116.2886,116.4735,116.2886,116.4642,6625.0
2021-01-20 15:20:00,126.0,126.08,125.92,125.95,9328.0,116.4642,116.5382,116.3903,116.418,9328.0
2021-01-20 15:25:00,125.95,126.02,125.9,126.01,9363.0,116.418,116.4827,116.3718,116.4735,9363.0
2021-01-20 15:30:00,126.01,126.11,126.0,126.05,11544.0,116.4735,116.5659,116.4642,116.5104,11544.0
2021-01-20 15:35:00,126.04,126.11,125.98,126.09,14263.0,116.5012,116.5659,116.4457,116.5474,14263.0
2021-01-20 15:40:00,126.07,126.26,126.07,126.26,14450.0,116.5289,116.7045,116.5289,116.7045,14450.0
2021-01-20 15:45:00,126.25,126.49,126.21,126.37,27330.0,116.6953,116.9171,116.6583,116.8062,27330.0
2021-01-20 15:50:00,126.38,126.47,126.22,126.35,23572.0,116.8155,116.8986,116.6676,116.7877,23572.0
2021-01-20 15:55:00,126.37,126.44,125.98,126.03,92639.0,116.8062,116.8709,116.4457,116.4919,92639.0
2021-01-21 09:30:00,125.93,126.67,125.22,126.18,36985.0,116.3995,117.0835,115.7432,116.6306,36985.0
2021-01-21 09:35:00,126.1,126.12,125.5,125.5,9636.0,116.5566,116.5751,116.0021,116.0021,9636.0
2021-01-21 09:40:00,125.42,125.63,125.23,125.37,5433.0,115.9281,116.1222,115.7525,115.8819,5433.0
2021-01-21 09:45:00,125.44,125.46,125.27,125.29,3986.0,115.9466,115.9651,115.7895,115.8079,3986.0
2021-01-21 09:50:00,125.23,125.26,124.9,125.01,9881.0,115.7525,115.7802,115.4475,115.5491,9881.0
2021-01-21 09:55:00,125.03,125.21,124.96,125.19,8627.0,115.5676,115.734,115.5029,115.7155,8627.0
2021-01-21 10:00:00,125.23,125.45,125.21,125.45,7042.0,115.7525,115.9558,115.734,115.9558,7042.0
2021-01-21 10:05:00,125.45,125.6,125.44,125.48,10267.0,115.9558,116.0945,115.9466,115.9836,10267.0
2021-01-21 10:10:00,125.55,125.99,125.55,125.99,6943.0,116.0483,116.455,116.0483,116.455,6943.0
2021-01-21 10:15:00,126.0,126.14,125.96,126.04,6401.0,116.4642,116.5936,116.4272,116.5012,6401.0
2021-01-21 10:20:00,126.01,126.28,125.97,126.18,11297.0,116.4735,116.723,116.4365,116.6306,11297.0
2021-01-21 10:25:00,126.13,126.13,125.98,126.11,7895.0,116.5844,116.5844,116.4457,116.5659,7895.0
2021-01-21 10:30:00,126.16,126.48,126.16,126.48,4632.0,116.6121,116.9079,116.6121,116.9079,4632.0
2021-01-21 10:35:00,126.41,126.49,126.26,126.42,6101.0,116.8432,116.9171,116.7045,116.8524,6101.0
2021-01-21 10:40:00,126.42,126.49,126.31,126.44,4997.0,116.8524,116.9171,116.7508,116.8709,4997.0
2021-01-21 10:45:00,126.45,126.55,126.39,126.55,9424.0,116.8802,116.9726,116.8247,116.9726,9424.0
2021-01-21 10:50:00,126.56,126.65,126.51,126.57,4099.0,116.9818,117.065,116.9356,116.9911,4099.0
2021-01-21 10:55:00,126.55,126.67,126.51,126.63,4232.0,116.9726,117.0835,116.9356,117.0465,4232.0
2021-01-21 11:00:00,126.67,126.87,126.6,126.83,7560.0,117.0835,117.2684,117.0188,117.2314,7560.0
2021-01-21 11:05:00,126.84,126.84,126.55,126.56,5720.0,117.2406,117.2406,116.9726,116.9818,5720.0
2021-01-21 11:10:00,126.56,126.67,126.52,126.67,12525.0,116.9818,117.0835,116.9449,117.0835,12525.0
2021-01-21 11:15:00,126.65,126.7,126.56,126.66,8617.0,117.065,117.1112,116.9818,117.0743,8617.0
2021-01-21 11:20:00,126.62,126.63,126.27,126.27,8063.0,117.0373,117.0465,116.7138,116.7138,8063.0
2021-01-21 11:25:00,126.27,126.27,125.99,126.04,18660.0,116.7138,116.7138,116.455,116.5012,18660.0
2021-01-21 11:30:00,126.0,126.06,125.57,125.59,9778.0,116.4642,116.5197,116.0668,116.0852,9778.0
2021-01-21 11:35:00,125.58,125.65,125.37,125.65,13883.0,116.076,116.1407,115.8819,116.1407,13883.0
2021-01-21 11:40:00,125.65,125.73,125.58,125.73,4422.0,116.1407,116.2146,116.076,116.2146,4422.0
2021-01-21 11:45:00,125.72,125.85,125.59,125.85,6856.0,116.2054,116.3256,116.0852,116.3256,6856.0
2021-01-21 11:50:00,125.83,125.91,125.72,125.72,4275.0,116.3071,116.381,116.2054,116.2054,4275.0
2021-01-21 11:55:00,125.67,125.73,125.61,125.69,5058.0,116.1592,116.2146,116.1037,116.1777,5058.0
2021-01-21 12:00:00,125.7,125.7,125.46,125.53,6147.0,116.1869,116.1869,115.9651,116.0298,6147.0
2021-01-21 12:05:00,125.5,125.62,125.49,125.62,7119.0,116.0021,116.113,115.9928,116.113,7119.0
2021-01-21 12:10:00,125.62,125.71,125.55,125.67,7923.0,116.113,116.1962,116.0483,116.1592,7923.0
2021-01-21 12:15:00,125.75,125.78,125.51,125.52,5368.0,116.2331,116.2609,116.0113,116.0205,5368.0
2021-01-21 12:20:00,125.53,125.57,125.46,125.56,4919.0,116.0298,116.0668,115.9651,116.0575,4919.0
2021-01-21 12:25:00,125.56,125.61,125.51,125.52,6334.0,116.0575,116.1037,116.0113,116.0205,6334.0
2021-01-21 12:30:00,125.54,125.58,125.22,125.22,8538.0,116.039,116.076,115.7432,115.7432,8538.0
2021-01-21 12:35:00,125.22,125.23,125.11,125.15,3499.0,115.7432,115.7525,115.6416,115.6785,3499.0
2021-01-21 12:40:00,125.14,125.29,125.14,125.21,5455.0,115.6693,115.8079,115.6693,115.734,5455.0
2021-01-21 12:45:00,125.19,125.23,125.04,125.04,3590.0,115.7155,115.7525,115.5769,115.5769,3590.0
2021-01-21 12:50:00,125.1,125.18,124.92,125.18,8409.0,115.6323,115.7063,115.4659,115.7063,8409.0
2021-01-21 12:55:00,125.17,125.36,125.12,125.36,3406.0,115.697,115.8726,115.6508,115.8726,3406.0
2021-01-21 13:00:00,125.36,125.41,125.24,125.28,4402.0,115.8726,115.9189,115.7617,115.7987,4402.0
2021-01-21 13:05:00,125.23,125.45,125.23,125.42,5249.0,115.7525,115.9558,115.7525,115.9281,5249.0
2021-01-21 13:10:00,125.44,125.68,125.43,125.67,3854.0,115.9466,116.1684,115.9374,116.1592,3854.0
2021-01-21 13:15:00,125.63,125.74,125.56,125.73,7440.0,116.1222,116.2239,116.0575,116.2146,7440.0
2021-01-21 13:20:00,125.73,125.74,125.63,125.7,4009.0,116.2146,116.2239,116.1222,116.1869,4009.0
2021-01-21 13:25:00,125.68,125.7,125.52,125.56,4815.0,116.1684,116.1869,116.0205,116.0575,4815.0
2021-01-21 13:30:00,125.56,125.67,125.51,125.63,4366.0,116.0575,116.1592,116.0113,116.1222,4366.0
2021-01-21 13:35:00,125.64,125.66,125.55,125.64,4865.0,116.1315,116.1499,116.0483,116.1315,4865.0
2021-01-21 13:40:00,125.61,125.65,125.53,125.61,4808.0,116.1037,116.1407,116.0298,116.1037,4808.0
2021-01-21 13:45:00,125.58,125.66,125.53,125.6,6342.0,116.076,116.1499,116.0298,116.0945,6342.0
2021-01-21 13:50:00,125.63,125.8,125.63,125.71,4677.0,116.1222,116.2793,116.1222,116.1962,4677.0
2021-01-21 13:55:00,125.75,125.82,125.64,125.71,3201.0,116.2331,116.2978,116.1315,116.1962,3201.0
2021-01-21 14:00:00,125.69,125.72,125.55,125.61,5086.0,116.1777,116.2054,116.0483,116.1037,5086.0
2021-01-21 14:05:00,125.62,125.65,125.49,125.5,6428.0,116.113,116.1407,115.9928,116.0021,6428.0
2021-01-21 14:10:00,125.52,125.57,125.44,125.46,4801.0,116.0205,116.0668,115.9466,115.9651,4801.0
2021-01-21 14:15:00,125.49,125.61,125.48,125.61,4871.0,115.9928,116.1037,115.9836,116.1037,4871.0
2021-01-21 14:20:00,125.63,125.81,125.63,125.78,18361.0,116.1222,116.2886,116.1222,116.2609,18361.0
2021-01-21 14:25:00,125.79,125.79,125.6,125.67,3899.0,116.2701,116.2701,116.0945,116.1592,3899.0
2021-01-21 14:30:00,125.65,125.67,125.6,125.66,2688.0,116.1407,116.1592,116.0945,116.1499,2688.0
2021-01-21 14:35:00,125.63,125.72,125.61,125.72,3993.0,116.1222,116.2054,116.1037,116.2054,3993.0
2021-01-21 14:40:00,125.71,125.75,125.62,125.64,5750.0,116.1962,116.2331,116.113,116.1315,5750.0
2021-01-21 14:45:00,125.63,125.63,125.52,125.57,4384.0,116.1222,116.1222,116.0205,116.0668,4384.0
2021-01-21 14:50:00,125.56,125.59,125.44,125.5,6226.0,116.0575,116.0852,115.9466,116.0021,6226.0
2021-01-21 14:55:00,125.51,125.67,125.5,125.57,6201.0,116.0113,116.1592,116.0021,116.0668,6201.0
2021-01-21 15:00:00,125.57,125.76,125.52,125.74,8140.0,116.0668,116.2424,116.0205,116.2239,8140.0
2021-01-21 15:05:00,125.75,125.8,125.7,125.75,10228.0,116.2331,116.2793,116.1869,116.2331,10228.0
2021-01-21 15:10:00,125.76,125.76,125.46,125.47,6922.0,116.2424,116.2424,115.9651,115.9743,6922.0
2021-01-21 15:15:00,125.46,125.54,125.41,125.46,8532.0,115.9651,116.039,115.9189,115.9651,8532.0
2021-01-21 15:20:00,125.45,125.46,125.34,125.35,12338.0,115.9558,115.9651,115.8542,115.8634,12338.0
2021-01-21 15:25:00,125.33,125.44,125.27,125.43,8765.0,115.8449,115.9466,115.7895,115.9374,8765.0
2021-01-21 15:30:00,125.42,125.42,125.27,125.34,14098.0,115.9281,115.9281,115.7895,115.8542,14098.0
2021-01-21 15:35:00,125.33,125.36,125.12,125.12,18817.0,115.8449,115.8726,115.6508,115.6508,18817.0
2021-01-21 15:40:00,125.12,125.16,125.05,125.09,18437.0,115.6508,115.6878,115.5861,115.6231,18437.0
2021-01-21 15:45:00,125.11,125.29,125.09,125.28,25940.0,115.6416,115.8079,115.6231,115.7987,25940.0
2021-01-21 15:50:00,125.27,125.3,125.16,125.24,27488.0,115.7895,115.8172,115.6878,115.7617,27488.0
2021-01-21 15:55:00,125.25,125.41,125.07,125.13,85882.0,115.771,115.9189,115.6046,115.6601,85882.0
2021-01-22 09:30:00,124.43,124.43,123.8,124.08,36140.0,115.013,115.013,114.4307,114.6895,36140.0
2021-01-22 09:35:00,124.02,124.22,123.51,123.74,20802.0,114.6341,114.8189,114.1627,114.3753,20802.0
2021-01-22 09:40:00,123.81,123.83,123.05,123.22,14362.0,114.44,114.4584,113.7375,113.8946,14362.0
2021-01-22 09:45:00,123.26,123.26,122.93,123.14,13168.0,113.9316,113.9316,113.6266,113.8207,13168.0
2021-01-22 09:50:00,123.21,123.72,123.21,123.41,11683.0,113.8854,114.3568,113.8854,114.0702,11683.0
2021-01-22 09:55:00,123.44,123.61,123.26,123.5,7673.0,114.098,114.2551,113.9316,114.1534,7673.0
2021-01-22 10:00:00,123.44,123.69,123.39,123.58,4567.0,114.098,114.329,114.0517,114.2274,4567.0
2021-01-22 10:05:00,123.7,123.7,123.54,123.65,5129.0,114.3383,114.3383,114.1904,114.2921,5129.0
2021-01-22 10:10:00,123.64,123.7,123.43,123.5,9227.0,114.2828,114.3383,114.0887,114.1534,9227.0
2021-01-22 10:15:00,123.55,123.7,123.49,123.5,9652.0,114.1996,114.3383,114.1442,114.1534,9652.0
2021-01-22 10:20:00,123.51,123.52,123.31,123.45,16167.0,114.1627,114.1719,113.9778,114.1072,16167.0
2021-01-22 10:25:00,123.44,123.53,123.3,123.39,10518.0,114.098,114.1811,113.9686,114.0517,10518.0
2021-01-22 10:30:00,123.32,123.74,123.32,123.55,6990.0,113.987,114.3753,113.987,114.1996,6990.0
2021-01-22 10:35:00,123.58,123.85,123.58,123.79,15053.0,114.2274,114.4769,114.2274,114.4215,15053.0
2021-01-22 10:40:00,123.84,124.11,123.8,124.05,27780.0,114.4677,114.7173,114.4307,114.6618,27780.0
2021-01-22 10:45:00,124.05,124.35,124.02,124.23,6630.0,114.6618,114.9391,114.6341,114.8282,6630.0
2021-01-22 10:50:00,124.19,124.49,124.19,124.37,3818.0,114.7912,115.0685,114.7912,114.9576,3818.0
2021-01-22 10:55:00,124.33,124.72,124.31,124.65,4592.0,114.9206,115.2811,114.9021,115.2164,4592.0
2021-01-22 11:00:00,124.64,124.82,124.62,124.76,5280.0,115.2071,115.3735,115.1887,115.3181,5280.0
2021-01-22 11:05:00,124.83,124.84,124.59,124.63,6150.0,115.3828,115.392,115.1609,115.1979,6150.0
2021-01-22 11:10:00,124.64,124.64,124.31,124.35,7868.0,115.2071,115.2071,114.9021,114.9391,7868.0
2021-01-22 11:15:00,124.35,124.4,124.3,124.33,4018.0,114.9391,114.9853,114.8929,114.9206,4018.0
2021-01-22 11:20:00,124.35,124.61,124.31,124.61,7683.0,114.9391,115.1794,114.9021,115.1794,7683.0
2021-01-22 11:25:00,124.63,124.7,124.5,124.64,12070.0,115.1979,115.2626,115.0777,115.2071,12070.0
2021-01-22 11:30:00,124.62,124.76,124.59,124.76,7714.0,115.1887,115.3181,115.1609,115.3181,7714.0
2021-01-22 11:35:00,124.84,125.22,124.82,125.17,7314.0,115.392,115.7432,115.3735,115.697,7314.0
2021-01-22 11:40:00,125.16,125.2,124.83,124.83,6936.0,115.6878,115.7248,115.3828,115.3828,6936.0
2021-01-22 11:45:00,124.83,124.91,124.76,124.91,4294.0,115.3828,115.4567,115.3181,115.4567,4294.0
2021-01-22 11:50:00,124.96,125.01,124.78,124.83,4840.0,115.5029,115.5491,115.3365,115.3828,4840.0
2021-01-22 11:55:00,124.8,125.03,124.77,125.03,4053.0,115.355,115.5676,115.3273,115.5676,4053.0
2021-01-22 12:00:00,125.11,125.16,124.85,124.85,4357.0,115.6416,115.6878,115.4012,115.4012,4357.0
2021-01-22 12:05:00,124.84,124.84,124.66,124.66,4231.0,115.392,115.392,115.2256,115.2256,4231.0
2021-01-22 12:10:00,124.57,124.83,124.54,124.75,5621.0,115.1424,115.3828,115.1147,115.3088,5621.0
2021-01-22 12:15:00,124.78,124.89,124.77,124.89,3600.0,115.3365,115.4382,115.3273,115.4382,3600.0
2021-01-22 12:20:00,124.85,125.01,124.85,124.89,5037.0,115.4012,115.5491,115.4012,115.4382,5037.0
2021-01-22 12:25:00,124.9,125.04,124.89,125.01,4691.0,115.4475,115.5769,115.4382,115.5491,4691.0
2021-01-22 12:30:00,124.98,124.99,124.77,124.81,4300.0,115.5214,115.5307,115.3273,115.3643,4300.0
2021-01-22 12:35:00,124.78,124.9,124.78,124.81,8894.0,115.3365,115.4475,115.3365,115.3643,8894.0
2021-01-22 12:40:00,124.82,124.95,124.79,124.85,10011.0,115.3735,115.4937,115.3458,115.4012,10011.0
2021-01-22 12:45:00,124.8,124.93,124.72,124.87,5772.0,115.355,115.4752,115.2811,115.4197,5772.0
2021-01-22 12:50:00,124.83,125.02,124.79,124.93,14815.0,115.3828,115.5584,115.3458,115.4752,14815.0
2021-01-22 12:55:00,124.95,125.0,124.9,124.91,4329.0,115.4937,115.5399,115.4475,115.4567,4329.0
2021-01-22 13:00:00,124.87,124.92,124.77,124.77,5328.0,115.4197,115.4659,115.3273,115.3273,5328.0
2021-01-22 13:05:00,124.77,124.77,124.59,124.63,11373.0,115.3273,115.3273,115.1609,115.1979,11373.0
2021-01-22 13:10:00,124.62,124.71,124.55,124.59,5019.0,115.1887,115.2718,115.124,115.1609,5019.0
2021-01-22 13:15:00,124.58,124.84,124.54,124.84,3808.0,115.1517,115.392,115.1147,115.392,3808.0
2021-01-22 13:20:00,124.8,124.88,124.72,124.78,5059.0,115.355,115.429,115.2811,115.3365,5059.0
2021-01-22 13:25:00,124.74,124.84,124.71,124.81,3585.0,115.2996,115.392,115.2718,115.3643,3585.0
2021-01-22 13:30:00,124.79,124.86,124.73,124.85,6228.0,115.3458,115.4105,115.2903,115.4012,6228.0
2021-01-22 13:35:00,124.82,124.91,124.79,124.84,2925.0,115.3735,115.4567,115.3458,115.392,2925.0
2021-01-22 13:40:00,124.84,124.88,124.65,124.7,11224.0,115.392,115.429,115.2164,115.2626,11224.0
2021-01-22 13:45:00,124.74,124.79,124.59,124.61,5269.0,115.2996,115.3458,115.1609,115.1794,5269.0
2021-01-22 13:50:00,124.63,124.73,124.62,124.73,5462.0,115.1979,115.2903,115.1887,115.2903,5462.0
2021-01-22 13:55:00,124.7,124.78,124.5,124.6,6674.0,115.2626,115.3365,115.0777,115.1702,6674.0
2021-01-22 14:00:00,124.56,124.61,124.53,124.61,3936.0,115.1332,115.1794,115.1055,115.1794,3936.0
2021-01-22 14:05:00,124.61,124.66,124.26,124.36,37296.0,115.1794,115.2256,114.8559,114.9483,37296.0
2021-01-22 14:10:00,124.36,124.39,124.14,124.2,12100.0,114.9483,114.9761,114.745,114.8004,12100.0
2021-01-22 14:15:00,124.2,124.34,124.11,124.26,8598.0,114.8004,114.9298,114.7173,114.8559,8598.0
2021-01-22 14:20:00,124.23,124.5,124.22,124.47,10230.0,114.8282,115.0777,114.8189,115.05,10230.0
2021-01-22 14:25:00,124.4,124.45,124.29,124.3,12939.0,114.9853,115.0315,114.8836,114.8929,12939.0
2021-01-22 14:30:00,124.24,124.37,124.17,124.36,8882.0,114.8374,114.9576,114.7727,114.9483,8882.0
2021-01-22 14:35:00,124.36,124.52,124.28,124.52,6480.0,114.9483,115.0962,114.8744,115.0962,6480.0
2021-01-22 14:40:00,124.52,124.53,124.42,124.48,7344.0,115.0962,115.1055,115.0038,115.0592,7344.0
2021-01-22 14:45:00,124.44,124.65,124.44,124.64,14517.0,115.0223,115.2164,115.0223,115.2071,14517.0
2021-01-22 14:50:00,124.6,124.63,124.48,124.56,10216.0,115.1702,115.1979,115.0592,115.1332,10216.0
2021-01-22 14:55:00,124.53,124.6,124.4,124.48,8566.0,115.1055,115.1702,114.9853,115.0592,8566.0
2021-01-22 15:00:00,124.48,124.56,124.44,124.54,5555.0,115.0592,115.1332,115.0223,115.1147,5555.0
2021-01-22 15:05:00,124.5,124.66,124.5,124.61,5648.0,115.0777,115.2256,115.0777,115.1794,5648.0
2021-01-22 15:10:00,124.56,124.62,124.44,124.55,6304.0,115.1332,115.1887,115.0223,115.124,6304.0
2021-01-22 15:15:00,124.56,124.57,124.37,124.37,9721.0,115.1332,115.1424,114.9576,114.9576,9721.0
2021-01-22 15:20:00,124.37,124.43,124.3,124.33,12757.0,114.9576,115.013,114.8929,114.9206,12757.0
2021-01-22 15:25:00,124.28,124.37,124.24,124.37,14276.0,114.8744,114.9576,114.8374,114.9576,14276.0
2021-01-22 15:30:00,124.39,124.49,124.34,124.48,14279.0,114.9761,115.0685,114.9298,115.0592,14279.0
2021-01-22 15:35:00,124.47,124.71,124.43,124.69,14341.0,115.05,115.2718,115.013,115.2534,14341.0
2021-01-22 15:40:00,124.71,124.78,124.68,124.71,12929.0,115.2718,115.3365,115.2441,115.2718,12929.0
2021-01-22 15:45:00,124.69,124.71,124.57,124.67,17972.0,115.2534,115.2718,115.1424,115.2349,17972.0
2021-01-22 15:50:00,124.67,124.75,124.47,124.55,23499.0,115.2349,115.3088,115.05,115.124,23499.0
2021-01-22 15:55:00,124.56,124.61,124.32,124.37,83248.0,115.1332,115.1794,114.9114,114.9576,83248.0
2021-01-25 09:30:00,123.96,124.23,123.5,123.77,34031.0,114.5786,114.8282,114.1534,114.403,34031.0
2021-01-25 09:35:00,123.92,124.09,122.77,123.08,44018.0,114.5416,114.6988,113.4787,113.7652,44018.0
2021-01-25 09:40:00,123.06,123.57,123.06,123.18,9212.0,113.7467,114.2181,113.7467,113.8576,9212.0
2021-01-25 09:45:00,123.33,123.58,123.28,123.39,10783.0,113.9963,114.2274,113.9501,114.0517,10783.0
2021-01-25 09:50:00,123.3,123.3,122.6,122.63,21548.0,113.9686,113.9686,113.3215,113.3493,21548.0
2021-01-25 09:55:00,122.69,122.94,122.46,122.46,13641.0,113.4047,113.6358,113.1921,113.1921,13641.0
2021-01-25 10:00:00,122.59,123.52,122.48,123.52,10652.0,113.3123,114.1719,113.2106,114.1719,10652.0
2021-01-25 10:05:00,123.41,123.77,123.38,123.59,19904.0,114.0702,114.403,114.0425,114.2366,19904.0
2021-01-25 10:10:00,123.56,123.68,123.3,123.64,14598.0,114.2089,114.3198,113.9686,114.2828,14598.0
2021-01-25 10:15:00,123.81,123.83,123.45,123.59,10513.0,114.44,114.4584,114.1072,114.2366,10513.0
2021-01-25 10:20:00,123.53,123.57,123.29,123.46,6280.0,114.1811,114.2181,113.9593,114.1164,6280.0
2021-01-25 10:25:00,123.39,123.54,123.16,123.26,9039.0,114.0517,114.1904,113.8391,113.9316,9039.0
2021-01-25 10:30:00,123.21,123.25,123.14,123.21,3941.0,113.8854,113.9223,113.8207,113.8854,3941.0
2021-01-25 10:35:00,123.21,123.27,122.9,122.99,13046.0,113.8854,113.9408,113.5988,113.682,13046.0
2021-01-25 10:40:00,122.92,122.97,122.84,122.94,11033.0,113.6173,113.6635,113.5434,113.6358,11033.0
2021-01-25 10:45:00,122.93,123.0,122.67,122.72,6611.0,113.6266,113.6913,113.3862,113.4324,6611.0
2021-01-25 10:50:00,122.63,122.67,122.44,122.58,7487.0,113.3493,113.3862,113.1736,113.303,7487.0
2021-01-25 10:55:00,122.5,122.5,121.94,122.07,18841.0,113.2291,113.2291,112.7115,112.8316,18841.0
2021-01-25 11:00:00,122.02,122.49,121.95,122.12,15486.0,112.7854,113.2199,112.7207,112.8779,15486.0
2021-01-25 11:05:00,121.92,122.07,121.67,121.86,8945.0,112.693,112.8316,112.4619,112.6375,8945.0
2021-01-25 11:10:00,121.77,122.45,121.67,122.05,10745.0,112.5543,113.1829,112.4619,112.8132,10745.0
2021-01-25 11:15:00,121.83,122.22,121.75,122.06,8289.0,112.6098,112.9703,112.5359,112.8224,8289.0
2021-01-25 11:20:00,122.09,122.1,121.87,121.99,5628.0,112.8501,112.8594,112.6468,112.7577,5628.0
2021-01-25 11:25:00,121.9,121.91,121.64,121.76,5649.0,112.6745,112.6837,112.4342,112.5451,5649.0
2021-01-25 11:30:00,121.8,121.88,121.59,121.72,5334.0,112.5821,112.656,112.388,112.5081,5334.0
2021-01-25 11:35:00,121.74,121.93,121.66,121.66,5963.0,112.5266,112.7022,112.4527,112.4527,5963.0
2021-01-25 11:40:00,121.78,122.08,121.61,122.08,3959.0,112.5636,112.8409,112.4065,112.8409,3959.0
2021-01-25 11:45:00,122.12,122.18,122.01,122.14,5100.0,112.8779,112.9333,112.7762,112.8963,5100.0
2021-01-25 11:50:00,122.18,122.34,122.15,122.23,4295.0,112.9333,113.0812,112.9056,112.9795,4295.0
2021-01-25 11:55:00,122.37,122.37,122.16,122.22,3877.0,113.1089,113.1089,112.9148,112.9703,3877.0
2021-01-25 12:00:00,122.25,122.28,121.95,121.95,4757.0,112.998,113.0257,112.7207,112.7207,4757.0
2021-01-25 12:05:00,121.95,122.03,121.8,121.9,4315.0,112.7207,112.7947,112.5821,112.6745,4315.0
2021-01-25 12:10:00,121.87,121.9,121.55,121.55,4829.0,112.6468,112.6745,112.351,112.351,4829.0
2021-01-25 12:15:00,121.65,121.87,121.55,121.63,7153.0,112.4434,112.6468,112.351,112.4249,7153.0
2021-01-25 12:20:00,121.64,121.84,121.51,121.57,15270.0,112.4342,112.619,112.314,112.3695,15270.0
2021-01-25 12:25:00,121.62,121.79,121.47,121.5,13311.0,112.4157,112.5728,112.277,112.3048,13311.0
2021-01-25 12:30:00,121.49,121.66,121.33,121.59,8364.0,112.2955,112.4527,112.1476,112.388,8364.0
2021-01-25 12:35:00,121.55,121.69,121.47,121.63,10555.0,112.351,112.4804,112.277,112.4249,10555.0
2021-01-25 12:40:00,121.57,121.71,121.55,121.62,10733.0,112.3695,112.4989,112.351,112.4157,10733.0
2021-01-25 12:45:00,121.6,121.71,121.52,121.61,5571.0,112.3972,112.4989,112.3233,112.4065,5571.0
2021-01-25 12:50:00,121.63,121.67,121.39,121.39,7713.0,112.4249,112.4619,112.2031,112.2031,7713.0
2021-01-25 12:55:00,121.5,121.52,121.34,121.44,9537.0,112.3048,112.3233,112.1569,112.2493,9537.0
2021-01-25 13:00:00,121.47,121.58,121.42,121.42,4900.0,112.277,112.3787,112.2308,112.2308,4900.0
2021-01-25 13:05:00,121.45,121.5,121.32,121.38,18494.0,112.2586,112.3048,112.1384,112.1939,18494.0
2021-01-25 13:10:00,121.41,121.64,121.29,121.64,8994.0,112.2216,112.4342,112.1107,112.4342,8994.0
2021-01-25 13:15:00,121.67,121.83,121.67,121.81,3996.0,112.4619,112.6098,112.4619,112.5913,3996.0
2021-01-25 13:20:00,121.75,122.11,121.75,122.02,8845.0,112.5359,112.8686,112.5359,112.7854,8845.0
2021-01-25 13:25:00,122.06,122.07,121.92,122.0,6850.0,112.8224,112.8316,112.693,112.7669,6850.0
2021-01-25 13:30:00,121.97,122.19,121.96,122.11,5286.0,112.7392,112.9426,112.73,112.8686,5286.0
2021-01-25 13:35:00,122.1,122.23,122.05,122.14,5874.0,112.8594,112.9795,112.8132,112.8963,5874.0
2021-01-25 13:40:00,122.18,122.23,122.0,122.0,7777.0,112.9333,112.9795,112.7669,112.7669,7777.0
2021-01-25 13:45:00,122.0,122.11,121.93,122.04,5016.0,112.7669,112.8686,112.7022,112.8039,5016.0
2021-01-25 13:50:00,122.0,122.06,121.88,121.88,5182.0,112.7669,112.8224,112.656,112.656,5182.0
2021-01-25 13:55:00,121.78,122.0,121.73,121.87,2479.0,112.5636,112.7669,112.5174,112.6468,2479.0
2021-01-25 14:00:00,121.83,122.01,121.78,122.01,4130.0,112.6098,112.7762,112.5636,112.7762,4130.0
2021-01-25 14:05:00,121.98,122.04,121.85,121.94,5619.0,112.7485,112.8039,112.6283,112.7115,5619.0
2021-01-25 14:10:00,121.99,122.03,121.84,121.99,6806.0,112.7577,112.7947,112.619,112.7577,6806.0
2021-01-25 14:15:00,122.03,122.06,121.86,121.86,7070.0,112.7947,112.8224,112.6375,112.6375,7070.0
2021-01-25 14:20:00,121.86,121.87,121.76,121.81,4628.0,112.6375,112.6468,112.5451,112.5913,4628.0
2021-01-25 14:25:00,121.79,121.99,121.76,121.98,3224.0,112.5728,112.7577,112.5451,112.7485,3224.0
2021-01-25 14:30:00,121.94,121.96,121.86,121.86,5209.0,112.7115,112.73,112.6375,112.6375,5209.0
2021-01-25 14:35:00,121.9,121.94,121.79,121.81,4985.0,112.6745,112.7115,112.5728,112.5913,4985.0
2021-01-25 14:40:00,121.76,121.76,121.58,121.75,5806.0,112.5451,112.5451,112.3787,112.5359,5806.0
2021-01-25 14:45:00,121.75,121.82,121.68,121.73,7283.0,112.5359,112.6006,112.4712,112.5174,7283.0
2021-01-25 14:50:00,121.74,121.75,121.56,121.64,6053.0,112.5266,112.5359,112.3602,112.4342,6053.0
2021-01-25 14:55:00,121.58,121.63,121.44,121.46,35743.0,112.3787,112.4249,112.2493,112.2678,35743.0
2021-01-25 15:00:00,121.42,121.79,121.42,121.75,23060.0,112.2308,112.5728,112.2308,112.5359,23060.0
2021-01-25 15:05:00,121.7,121.75,121.66,121.71,5409.0,112.4896,112.5359,112.4527,112.4989,5409.0
2021-01-25 15:10:00,121.71,121.71,121.44,121.44,10008.0,112.4989,112.4989,112.2493,112.2493,10008.0
2021-01-25 15:15:00,121.41,121.6,121.41,121.6,11360.0,112.2216,112.3972,112.2216,112.3972,11360.0
2021-01-25 15:20:00,121.54,121.68,121.5,121.65,10368.0,112.3418,112.4712,112.3048,112.4434,10368.0
2021-01-25 15:25:00,121.64,121.7,121.48,121.58,20838.0,112.4342,112.4896,112.2863,112.3787,20838.0
2021-01-25 15:30:00,121.58,121.63,121.47,121.51,14206.0,112.3787,112.4249,112.277,112.314,14206.0
2021-01-25 15:35:00,121.49,121.74,121.47,121.69,41934.0,112.2955,112.5266,112.277,112.4804,41934.0
2021-01-25 15:40:00,121.72,121.76,121.53,121.63,28373.0,112.5081,112.5451,112.3325,112.4249,28373.0
2021-01-25 15:45:00,121.66,121.73,121.49,121.61,39451.0,112.4527,112.5174,112.2955,112.4065,39451.0
2021-01-25 15:50:00,121.59,121.69,121.48,121.59,44551.0,112.388,112.4804,112.2863,112.388,44551.0
2021-01-25 15:55:00,121.57,121.82,121.53,121.8,120688.0,112.3695,112.6006,112.3325,112.5821,120688.0
2021-01-26 09:30:00,122.53,122.53,121.82,122.23,30883.0,113.2568,113.2568,112.6006,112.9795,30883.0
2021-01-26 09:35:00,122.2,122.53,122.03,122.36,13639.0,112.9518,113.2568,112.7947,113.0997,13639.0
2021-01-26 09:40:00,122.61,122.61,122.04,122.11,9685.0,113.3308,113.3308,112.8039,112.8686,9685.0
2021-01-26 09:45:00,122.35,122.37,121.97,122.33,6608.0,113.0904,113.1089,112.7392,113.072,6608.0
2021-01-26 09:50:00,122.18,122.3,121.86,121.86,7273.0,112.9333,113.0442,112.6375,112.6375,7273.0
2021-01-26 09:55:00,121.75,121.79,121.44,121.57,5336.0,112.5359,112.5728,112.2493,112.3695,5336.0
2021-01-26 10:00:00,121.73,122.1,121.52,122.0,6554.0,112.5174,112.8594,112.3233,112.7669,6554.0
2021-01-26 10:05:00,122.01,122.35,121.88,122.25,9313.0,112.7762,113.0904,112.656,112.998,9313.0
2021-01-26 10:10:00,122.23,122.23,121.78,122.11,7926.0,112.9795,112.9795,112.5636,112.8686,7926.0
2021-01-26 10:15:00,122.04,122.29,121.89,122.04,19451.0,112.8039,113.035,112.6653,112.8039,19451.0
2021-01-26 10:20:00,121.97,121.97,121.56,121.56,2347.0,112.7392,112.7392,112.3602,112.3602,2347.0
2021-01-26 10:25:00,121.55,121.94,121.49,121.87,7296.0,112.351,112.7115,112.2955,112.6468,7296.0
2021-01-26 10:30:00,121.8,121.94,121.69,121.75,5589.0,112.5821,112.7115,112.4804,112.5359,5589.0
2021-01-26 10:35:00,121.79,122.04,121.79,122.02,4936.0,112.5728,112.8039,112.5728,112.7854,4936.0
2021-01-26 10:40:00,122.02,122.37,122.0,122.36,6993.0,112.7854,113.1089,112.7669,113.0997,6993.0
2021-01-26 10:45:00,122.39,122.5,122.05,122.05,7485.0,113.1274,113.2291,112.8132,112.8132,7485.0
2021-01-26 10:50:00,122.0,122.0,121.66,121.76,4637.0,112.7669,112.7669,112.4527,112.5451,4637.0
2021-01-26 10:55:00,121.8,121.9,121.53,121.72,4787.0,112.5821,112.6745,112.3325,112.5081,4787.0
2021-01-26 11:00:00,121.76,121.97,121.69,121.96,10213.0,112.5451,112.7392,112.4804,112.73,10213.0
2021-01-26 11:05:00,121.87,121.93,121.51,121.6,8157.0,112.6468,112.7022,112.314,112.3972,8157.0
2021-01-26 11:10:00,121.61,121.84,121.54,121.54,9463.0,112.4065,112.619,112.3418,112.3418,9463.0
2021-01-26 11:15:00,121.62,121.71,121.5,121.51,8469.0,112.4157,112.4989,112.3048,112.314,8469.0
2021-01-26 11:20:00,121.51,121.64,121.4,121.64,9898.0,112.314,112.4342,112.2123,112.4342,9898.0
2021-01-26 11:25:00,121.71,121.83,121.55,121.77,5135.0,112.4989,112.6098,112.351,112.5543,5135.0
2021-01-26 11:30:00,121.77,122.0,121.67,121.85,5295.0,112.5543,112.7669,112.4619,112.6283,5295.0
2021-01-26 11:35:00,121.84,122.07,121.79,122.07,18964.0,112.619,112.8316,112.5728,112.8316,18964.0
2021-01-26 11:40:00,122.08,122.14,121.91,121.91,23749.0,112.8409,112.8963,112.6837,112.6837,23749.0
2021-01-26 11:45:00,121.89,121.89,121.63,121.72,6326.0,112.6653,112.6653,112.4249,112.5081,6326.0
2021-01-26 11:50:00,121.76,121.79,121.52,121.54,7912.0,112.5451,112.5728,112.3233,112.3418,7912.0
2021-01-26 11:55:00,121.58,121.72,121.45,121.45,7675.0,112.3787,112.5081,112.2586,112.2586,7675.0
2021-01-26 12:00:00,121.5,121.68,121.49,121.68,5026.0,112.3048,112.4712,112.2955,112.4712,5026.0
2021-01-26 12:05:00,121.6,121.71,121.5,121.58,5149.0,112.3972,112.4989,112.3048,112.3787,5149.0
2021-01-26 12:10:00,121.51,121.55,121.4,121.42,7046.0,112.314,112.351,112.2123,112.2308,7046.0
2021-01-26 12:15:00,121.37,121.42,121.3,121.36,3975.0,112.1846,112.2308,112.1199,112.1754,3975.0
2021-01-26 12:20:00,121.37,121.46,121.2,121.2,10521.0,112.1846,112.2678,112.0275,112.0275,10521.0
2021-01-26 12:25:00,121.2,121.42,121.15,121.2,8732.0,112.0275,112.2308,111.9813,112.0275,8732.0
2021-01-26 12:30:00,121.16,121.37,121.12,121.29,7975.0,111.9905,112.1846,111.9535,112.1107,7975.0
2021-01-26 12:35:00,121.29,121.51,121.26,121.5,9789.0,112.1107,112.314,112.0829,112.3048,9789.0
2021-01-26 12:40:00,121.47,121.5,121.32,121.35,4430.0,112.277,112.3048,112.1384,112.1661,4430.0
2021-01-26 12:45:00,121.35,121.52,121.32,121.52,4268.0,112.1661,112.3233,112.1384,112.3233,4268.0
2021-01-26 12:50:00,121.44,121.58,121.43,121.52,4318.0,112.2493,112.3787,112.2401,112.3233,4318.0
2021-01-26 12:55:00,121.52,121.54,121.35,121.42,5267.0,112.3233,112.3418,112.1661,112.2308,5267.0
2021-01-26 13:00:00,121.39,121.59,121.37,121.56,6420.0,112.2031,112.388,112.1846,112.3602,6420.0
2021-01-26 13:05:00,121.57,121.58,121.38,121.52,9669.0,112.3695,112.3787,112.1939,112.3233,9669.0
2021-01-26 13:10:00,121.52,121.62,121.52,121.56,2429.0,112.3233,112.4157,112.3233,112.3602,2429.0
2021-01-26 13:15:00,121.52,121.64,121.5,121.61,3336.0,112.3233,112.4342,112.3048,112.4065,3336.0
2021-01-26 13:20:00,121.61,121.67,121.53,121.57,5054.0,112.4065,112.4619,112.3325,112.3695,5054.0
2021-01-26 13:25:00,121.57,121.74,121.54,121.64,8075.0,112.3695,112.5266,112.3418,112.4342,8075.0
2021-01-26 13:30:00,121.58,121.76,121.57,121.64,5586.0,112.3787,112.5451,112.3695,112.4342,5586.0
2021-01-26 13:35:00,121.61,121.74,121.6,121.74,11078.0,112.4065,112.5266,112.3972,112.5266,11078.0
2021-01-26 13:40:00,121.7,121.8,121.64,121.75,3697.0,112.4896,112.5821,112.4342,112.5359,3697.0
2021-01-26 13:45:00,121.73,121.74,121.61,121.61,3521.0,112.5174,112.5266,112.4065,112.4065,3521.0
2021-01-26 13:50:00,121.64,121.72,121.61,121.67,6756.0,112.4342,112.5081,112.4065,112.4619,6756.0
2021-01-26 13:55:00,121.69,121.76,121.6,121.63,9100.0,112.4804,112.5451,112.3972,112.4249,9100.0
2021-01-26 14:00:00,121.61,121.92,121.6,121.92,5427.0,112.4065,112.693,112.3972,112.693,5427.0
2021-01-26 14:05:00,121.87,121.87,121.68,121.82,7503.0,112.6468,112.6468,112.4712,112.6006,7503.0
2021-01-26 14:10:00,121.8,121.94,121.8,121.89,3680.0,112.5821,112.7115,112.5821,112.6653,3680.0
2021-01-26 14:15:00,121.89,121.92,121.85,121.86,2858.0,112.6653,112.693,112.6283,112.6375,2858.0
2021-01-26 14:20:00,121.88,121.94,121.87,121.9,6625.0,112.656,112.7115,112.6468,112.6745,6625.0
2021-01-26 14:25:00,121.89,121.9,121.64,121.88,6072.0,112.6653,112.6745,112.4342,112.656,6072.0
2021-01-26 14:30:00,121.85,121.94,121.78,121.79,4576.0,112.6283,112.7115,112.5636,112.5728,4576.0
2021-01-26 14:35:00,121.83,121.83,121.66,121.71,3525.0,112.6098,112.6098,112.4527,112.4989,3525.0
2021-01-26 14:40:00,121.67,121.71,121.56,121.58,3073.0,112.4619,112.4989,112.3602,112.3787,3073.0
2021-01-26 14:45:00,121.54,121.66,121.5,121.57,4948.0,112.3418,112.4527,112.3048,112.3695,4948.0
2021-01-26 14:50:00,121.51,121.62,121.44,121.44,2687.0,112.314,112.4157,112.2493,112.2493,2687.0
2021-01-26 14:55:00,121.47,121.68,121.47,121.68,6274.0,112.277,112.4712,112.277,112.4712,6274.0
2021-01-26 15:00:00,121.68,121.72,121.58,121.67,6028.0,112.4712,112.5081,112.3787,112.4619,6028.0
2021-01-26 15:05:00,121.63,121.68,121.56,121.6,5292.0,112.4249,112.4712,112.3602,112.3972,5292.0
2021-01-26 15:10:00,121.67,121.71,121.48,121.51,6076.0,112.4619,112.4989,112.2863,112.314,6076.0
2021-01-26 15:15:00,121.5,121.54,121.39,121.53,10740.0,112.3048,112.3418,112.2031,112.3325,10740.0
2021-01-26 15:20:00,121.5,121.5,121.32,121.36,6064.0,112.3048,112.3048,112.1384,112.1754,6064.0
2021-01-26 15:25:00,121.38,121.38,121.26,121.35,13340.0,112.1939,112.1939,112.0829,112.1661,13340.0
2021-01-26 15:30:00,121.34,121.37,121.14,121.21,8753.0,112.1569,112.1846,111.972,112.0367,8753.0
2021-01-26 15:35:00,121.21,121.23,121.07,121.09,13409.0,112.0367,112.0552,111.9073,111.9258,13409.0
2021-01-26 15:40:00,121.09,121.25,121.03,121.14,11612.0,111.9258,112.0737,111.8703,111.972,11612.0
2021-01-26 15:45:00,121.15,121.16,120.99,121.0,17941.0,111.9813,111.9905,111.8334,111.8426,17941.0
2021-01-26 15:50:00,121.03,121.12,120.86,120.86,31220.0,111.8703,111.9535,111.7132,111.7132,31220.0
2021-01-26 15:55:00,120.85,120.85,120.5,120.74,98737.0,111.704,111.704,111.3805,111.6023,98737.0
2021-01-27 09:30:00,118.68,118.68,117.01,117.29,63455.0,109.6982,109.6982,108.1546,108.4134,63455.0
2021-01-27 09:35:00,117.24,117.4,116.16,116.28,31748.0,108.3672,108.5151,107.3689,107.4798,31748.0
2021-01-27 09:40:00,116.47,116.5,115.2,115.2,29282.0,107.6555,107.6832,106.4816,106.4816,29282.0
2021-01-27 09:45:00,115.16,115.41,114.63,115.1,59460.0,106.4446,106.6757,105.9547,106.3891,59460.0
2021-01-27 09:50:00,115.08,115.1,114.62,114.92,31942.0,106.3706,106.3891,105.9455,106.2228,31942.0
2021-01-27 09:55:00,114.99,116.2,114.99,115.72,14741.0,106.2875,107.4059,106.2875,106.9622,14741.0
2021-01-27 10:00:00,115.71,116.04,115.58,115.99,28723.0,106.953,107.258,106.8328,107.2118,28723.0
2021-01-27 10:05:00,115.98,116.27,115.57,115.94,15279.0,107.2025,107.4706,106.8236,107.1656,15279.0
2021-01-27 10:10:00,115.99,116.49,115.98,116.28,12181.0,107.2118,107.6739,107.2025,107.4798,12181.0
2021-01-27 10:15:00,116.32,116.76,116.17,116.76,9720.0,107.5168,107.9235,107.3782,107.9235,9720.0
2021-01-27 10:20:00,116.7,117.0,116.64,116.64,9716.0,107.868,108.1453,107.8126,107.8126,9716.0
2021-01-27 10:25:00,116.72,117.18,116.64,116.88,11000.0,107.8865,108.3117,107.8126,108.0344,11000.0
2021-01-27 10:30:00,116.92,117.7,116.65,117.04,26381.0,108.0714,108.7924,107.8218,108.1823,26381.0
2021-01-27 10:35:00,117.03,117.1,116.63,116.71,9227.0,108.1731,108.2378,107.8033,107.8773,9227.0
2021-01-27 10:40:00,116.85,117.02,116.73,116.79,9680.0,108.0067,108.1638,107.8958,107.9512,9680.0
2021-01-27 10:45:00,116.84,116.87,116.59,116.77,7847.0,107.9975,108.0252,107.7664,107.9327,7847.0
2021-01-27 10:50:00,116.71,116.71,116.29,116.58,11914.0,107.8773,107.8773,107.4891,107.7571,11914.0
2021-01-27 10:55:00,116.46,116.91,116.46,116.91,17597.0,107.6462,108.0622,107.6462,108.0622,17597.0
2021-01-27 11:00:00,116.94,116.94,116.5,116.53,16478.0,108.0899,108.0899,107.6832,107.7109,16478.0
2021-01-27 11:05:00,116.56,116.56,116.12,116.38,10607.0,107.7386,107.7386,107.3319,107.5723,10607.0
2021-01-27 11:10:00,116.33,116.36,115.95,115.95,7399.0,107.526,107.5538,107.1748,107.1748,7399.0
2021-01-27 11:15:00,115.99,116.01,115.79,116.01,11548.0,107.2118,107.2303,107.0269,107.2303,11548.0
2021-01-27 11:20:00,116.02,116.15,115.91,116.15,8450.0,107.2395,107.3597,107.1378,107.3597,8450.0
2021-01-27 11:25:00,116.1,116.21,115.92,115.92,7008.0,107.3135,107.4151,107.1471,107.1471,7008.0
2021-01-27 11:30:00,116.03,116.08,115.71,115.85,7972.0,107.2488,107.295,106.953,107.0824,7972.0
2021-01-27 11:35:00,115.8,116.07,115.77,116.02,8313.0,107.0362,107.2857,107.0084,107.2395,8313.0
2021-01-27 11:40:00,115.98,116.11,115.64,115.64,7949.0,107.2025,107.3227,106.8883,106.8883,7949.0
2021-01-27 11:45:00,115.73,115.79,115.37,115.38,9142.0,106.9715,107.0269,106.6387,106.6479,9142.0
2021-01-27 11:50:00,115.34,115.54,115.16,115.26,18873.0,106.611,106.7958,106.4446,106.537,18873.0
2021-01-27 11:55:00,115.27,115.27,115.01,115.06,13859.0,106.5463,106.5463,106.3059,106.3522,13859.0
2021-01-27 12:00:00,115.06,115.35,115.01,115.09,18221.0,106.3522,106.6202,106.3059,106.3799,18221.0
2021-01-27 12:05:00,115.09,115.53,115.09,115.53,9632.0,106.3799,106.7866,106.3799,106.7866,9632.0
2021-01-27 12:10:00,115.53,115.96,115.52,115.94,9990.0,106.7866,107.184,106.7773,107.1656,9990.0
2021-01-27 12:15:00,115.91,115.96,115.71,115.91,10535.0,107.1378,107.184,106.953,107.1378,10535.0
2021-01-27 12:20:00,115.84,115.87,115.58,115.71,9426.0,107.0731,107.1009,106.8328,106.953,9426.0
2021-01-27 12:25:00,115.64,115.94,115.55,115.7,10746.0,106.8883,107.1656,106.8051,106.9437,10746.0
2021-01-27 12:30:00,115.71,115.95,115.7,115.71,9457.0,106.953,107.1748,106.9437,106.953,9457.0
2021-01-27 12:35:00,115.73,115.91,115.55,115.91,7933.0,106.9715,107.1378,106.8051,107.1378,7933.0
2021-01-27 12:40:00,115.91,116.36,115.85,116.34,34278.0,107.1378,107.5538,107.0824,107.5353,34278.0
2021-01-27 12:45:00,116.29,116.47,116.17,116.47,8853.0,107.4891,107.6555,107.3782,107.6555,8853.0
2021-01-27 12:50:00,116.47,116.54,116.15,116.39,11498.0,107.6555,107.7202,107.3597,107.5815,11498.0
2021-01-27 12:55:00,116.26,116.65,116.26,116.65,5327.0,107.4613,107.8218,107.4613,107.8218,5327.0
2021-01-27 13:00:00,116.63,116.67,116.5,116.53,7597.0,107.8033,107.8403,107.6832,107.7109,7597.0
2021-01-27 13:05:00,116.54,116.56,116.3,116.35,10134.0,107.7202,107.7386,107.4983,107.5445,10134.0
2021-01-27 13:10:00,116.31,116.33,116.02,116.06,9963.0,107.5076,107.526,107.2395,107.2765,9963.0
2021-01-27 13:15:00,116.02,116.02,115.7,115.72,11204.0,107.2395,107.2395,106.9437,106.9622,11204.0
2021-01-27 13:20:00,115.76,115.87,115.65,115.7,15927.0,106.9992,107.1009,106.8975,106.9437,15927.0
2021-01-27 13:25:00,115.77,115.97,115.6,115.85,15184.0,107.0084,107.1933,106.8513,107.0824,15184.0
2021-01-27 13:30:00,115.77,115.92,115.69,115.82,5825.0,107.0084,107.1471,106.9345,107.0546,5825.0
2021-01-27 13:35:00,115.82,115.96,115.61,115.61,8583.0,107.0546,107.184,106.8605,106.8605,8583.0
2021-01-27 13:40:00,115.64,115.69,115.32,115.34,8744.0,106.8883,106.9345,106.5925,106.611,8744.0
2021-01-27 13:45:00,115.3,115.41,115.12,115.12,11365.0,106.574,106.6757,106.4076,106.4076,11365.0
2021-01-27 13:50:00,115.12,115.37,115.11,115.33,8602.0,106.4076,106.6387,106.3984,106.6017,8602.0
2021-01-27 13:55:00,115.33,115.33,115.01,115.17,9983.0,106.6017,106.6017,106.3059,106.4538,9983.0
2021-01-27 14:00:00,115.14,115.3,115.01,115.06,11298.0,106.4261,106.574,106.3059,106.3522,11298.0
2021-01-27 14:05:00,115.05,115.16,114.94,115.01,14745.0,106.3429,106.4446,106.2412,106.3059,14745.0
2021-01-27 14:10:00,115.05,115.2,115.01,115.12,8892.0,106.3429,106.4816,106.3059,106.4076,8892.0
2021-01-27 14:15:00,115.08,115.12,114.53,114.58,19475.0,106.3706,106.4076,105.8623,105.9085,19475.0
2021-01-27 14:20:00,114.62,114.94,114.48,114.89,10646.0,105.9455,106.2412,105.8161,106.195,10646.0
2021-01-27 14:25:00,114.91,114.91,114.63,114.73,12480.0,106.2135,106.2135,105.9547,106.0471,12480.0
2021-01-27 14:30:00,114.65,114.8,114.42,114.42,14686.0,105.9732,106.1118,105.7606,105.7606,14686.0
2021-01-27 14:35:00,114.41,114.87,114.41,114.84,16114.0,105.7514,106.1765,105.7514,106.1488,16114.0
2021-01-27 14:40:00,114.74,115.06,114.62,114.95,12681.0,106.0564,106.3522,105.9455,106.2505,12681.0
2021-01-27 14:45:00,114.84,115.24,114.77,114.92,23195.0,106.1488,106.5185,106.0841,106.2228,23195.0
2021-01-27 14:50:00,114.95,115.04,114.66,114.95,20105.0,106.2505,106.3337,105.9824,106.2505,20105.0
2021-01-27 14:55:00,114.88,114.94,114.65,114.76,12480.0,106.1858,106.2412,105.9732,106.0749,12480.0
2021-01-27 15:00:00,114.75,114.9,114.57,114.83,13287.0,106.0656,106.2043,105.8992,106.1396,13287.0
2021-01-27 15:05:00,114.77,114.92,114.67,114.87,29477.0,106.0841,106.2228,105.9917,106.1765,29477.0
2021-01-27 15:10:00,114.87,115.23,114.86,115.22,17733.0,106.1765,106.5093,106.1673,106.5001,17733.0
2021-01-27 15:15:00,115.23,115.47,115.09,115.28,22333.0,106.5093,106.7311,106.3799,106.5555,22333.0
2021-01-27 15:20:00,115.21,115.32,114.85,114.94,10845.0,106.4908,106.5925,106.1581,106.2412,10845.0
2021-01-27 15:25:00,115.01,115.16,114.72,114.8,16424.0,106.3059,106.4446,106.0379,106.1118,16424.0
2021-01-27 15:30:00,114.78,114.91,114.6,114.72,40523.0,106.0934,106.2135,105.927,106.0379,40523.0
2021-01-27 15:35:00,114.69,114.82,114.01,114.31,37468.0,106.0102,106.1303,105.3816,105.6589,37468.0
2021-01-27 15:40:00,114.24,114.42,114.12,114.21,33299.0,105.5942,105.7606,105.4833,105.5665,33299.0
2021-01-27 15:45:00,114.19,114.59,114.11,114.5,32581.0,105.548,105.9177,105.4741,105.8345,32581.0
2021-01-27 15:50:00,114.54,114.94,114.38,114.94,43322.0,105.8715,106.2412,105.7236,106.2412,43322.0
2021-01-27 15:55:00,114.94,115.01,114.74,114.86,91220.0,106.2412,106.3059,106.0564,106.1673,91220.0
2021-01-28 09:30:00,115.92,116.23,115.76,115.78,25301.0,107.1471,107.4336,106.9992,107.0177,25301.0
2021-01-28 09:35:00,115.69,115.84,115.53,115.55,3240.0,106.9345,107.0731,106.7866,106.8051,3240.0
2021-01-28 09:40:00,115.63,116.6,115.52,116.57,11036.0,106.879,107.7756,106.7773,107.7479,11036.0
2021-01-28 09:45:00,116.65,116.77,116.23,116.46,11406.0,107.8218,107.9327,107.4336,107.6462,11406.0
2021-01-28 09:50:00,116.37,117.25,116.24,117.22,12827.0,107.563,108.3764,107.4429,108.3487,12827.0
2021-01-28 09:55:00,117.1,117.2,116.53,116.63,13929.0,108.2378,108.3302,107.7109,107.8033,13929.0
2021-01-28 10:00:00,116.72,117.56,116.49,117.56,10780.0,107.8865,108.663,107.6739,108.663,10780.0
2021-01-28 10:05:00,117.56,118.11,117.47,118.0,16203.0,108.663,109.1713,108.5798,109.0697,16203.0
2021-01-28 10:10:00,117.83,118.14,117.77,117.93,21343.0,108.9125,109.1991,108.8571,109.005,21343.0
2021-01-28 10:15:00,117.99,118.3,117.63,118.23,25961.0,109.0604,109.347,108.7277,109.2823,25961.0
2021-01-28 10:20:00,118.27,118.3,117.59,117.66,12840.0,109.3192,109.347,108.6907,108.7554,12840.0
2021-01-28 10:25:00,117.7,117.86,117.61,117.79,7648.0,108.7924,108.9403,108.7092,108.8756,7648.0
2021-01-28 10:30:00,117.85,118.01,117.78,117.85,11166.0,108.931,109.0789,108.8663,108.931,11166.0
2021-01-28 10:35:00,117.87,118.04,117.74,118.03,6777.0,108.9495,109.1066,108.8293,109.0974,6777.0
2021-01-28 10:40:00,118.06,118.14,117.7,117.93,10700.0,109.1251,109.1991,108.7924,109.005,10700.0
2021-01-28 10:45:00,117.9,118.35,117.83,118.23,8002.0,108.9772,109.3932,108.9125,109.2823,8002.0
2021-01-28 10:50:00,118.24,118.25,117.92,118.07,7415.0,109.2915,109.3007,108.9957,109.1344,7415.0
2021-01-28 10:55:00,118.12,118.38,118.03,118.08,10467.0,109.1806,109.4209,109.0974,109.1436,10467.0
2021-01-28 11:00:00,118.29,118.55,118.18,118.44,7547.0,109.3377,109.578,109.236,109.4764,7547.0
2021-01-28 11:05:00,118.54,118.85,118.47,118.76,13961.0,109.5688,109.8553,109.5041,109.7721,13961.0
2021-01-28 11:10:00,118.76,119.27,118.76,118.97,19494.0,109.7721,110.2435,109.7721,109.9663,19494.0
2021-01-28 11:15:00,119.09,119.34,118.8,118.8,12242.0,110.0772,110.3082,109.8091,109.8091,12242.0
2021-01-28 11:20:00,118.73,118.79,118.18,118.41,7912.0,109.7444,109.7999,109.236,109.4486,7912.0
2021-01-28 11:25:00,118.49,118.53,118.28,118.36,18638.0,109.5226,109.5595,109.3285,109.4024,18638.0
2021-01-28 11:30:00,118.4,118.89,118.37,118.6,9771.0,109.4394,109.8923,109.4117,109.6243,9771.0
2021-01-28 11:35:00,118.7,118.71,118.35,118.37,28774.0,109.7167,109.7259,109.3932,109.4117,28774.0
2021-01-28 11:40:00,118.41,119.07,118.38,119.07,9163.0,109.4486,110.0587,109.4209,110.0587,9163.0
2021-01-28 11:45:00,119.08,119.32,119.01,119.27,9494.0,110.0679,110.2898,110.0032,110.2435,9494.0
2021-01-28 11:50:00,119.25,119.38,119.16,119.26,35491.0,110.2251,110.3452,110.1419,110.2343,35491.0
2021-01-28 11:55:00,119.27,119.27,118.97,119.05,6249.0,110.2435,110.2435,109.9663,110.0402,6249.0
2021-01-28 12:00:00,119.09,119.45,119.03,119.45,8516.0,110.0772,110.4099,110.0217,110.4099,8516.0
2021-01-28 12:05:00,119.39,119.47,119.14,119.2,10527.0,110.3545,110.4284,110.1234,110.1788,10527.0
2021-01-28 12:10:00,119.23,119.42,119.09,119.39,5303.0,110.2066,110.3822,110.0772,110.3545,5303.0
2021-01-28 12:15:00,119.43,119.44,119.22,119.28,6631.0,110.3914,110.4007,110.1973,110.2528,6631.0
2021-01-28 12:20:00,119.31,119.33,119.1,119.13,4657.0,110.2805,110.299,110.0864,110.1141,4657.0
2021-01-28 12:25:00,119.22,119.39,119.2,119.25,4425.0,110.1973,110.3545,110.1788,110.2251,4425.0
2021-01-28 12:30:00,119.25,119.45,119.17,119.45,5390.0,110.2251,110.4099,110.1511,110.4099,5390.0
2021-01-28 12:35:00,119.38,119.57,119.31,119.52,6962.0,110.3452,110.5208,110.2805,110.4746,6962.0
2021-01-28 12:40:00,119.56,119.6,119.49,119.55,4193.0,110.5116,110.5486,110.4469,110.5024,4193.0
2021-01-28 12:45:00,119.55,119.59,119.42,119.5,3055.0,110.5024,110.5393,110.3822,110.4561,3055.0
2021-01-28 12:50:00,119.49,119.52,119.19,119.21,5026.0,110.4469,110.4746,110.1696,110.1881,5026.0
2021-01-28 12:55:00,119.39,119.47,119.36,119.45,3469.0,110.3545,110.4284,110.3267,110.4099,3469.0
2021-01-28 13:00:00,119.46,119.5,119.12,119.16,4214.0,110.4192,110.4561,110.1049,110.1419,4214.0
2021-01-28 13:05:00,119.14,119.14,119.03,119.14,9593.0,110.1234,110.1234,110.0217,110.1234,9593.0
2021-01-28 13:10:00,119.12,119.15,118.95,118.98,3854.0,110.1049,110.1326,109.9478,109.9755,3854.0
2021-01-28 13:15:00,119.01,119.06,118.89,118.98,6937.0,110.0032,110.0494,109.8923,109.9755,6937.0
2021-01-28 13:20:00,118.94,119.16,118.88,119.12,4421.0,109.9385,110.1419,109.8831,110.1049,4421.0
2021-01-28 13:25:00,119.06,119.17,119.02,119.06,2232.0,110.0494,110.1511,110.0125,110.0494,2232.0
2021-01-28 13:30:00,119.17,119.45,119.14,119.38,6655.0,110.1511,110.4099,110.1234,110.3452,6655.0
2021-01-28 13:35:00,119.39,119.59,119.24,119.54,5903.0,110.3545,110.5393,110.2158,110.4931,5903.0
2021-01-28 13:40:00,119.56,119.66,119.51,119.66,6955.0,110.5116,110.604,110.4654,110.604,6955.0
2021-01-28 13:45:00,119.64,119.64,119.45,119.5,3504.0,110.5855,110.5855,110.4099,110.4561,3504.0
2021-01-28 13:50:00,119.53,119.56,119.31,119.43,2608.0,110.4839,110.5116,110.2805,110.3914,2608.0
2021-01-28 13:55:00,119.44,119.44,119.24,119.29,4473.0,110.4007,110.4007,110.2158,110.262,4473.0
2021-01-28 14:00:00,119.35,119.53,119.35,119.43,15380.0,110.3175,110.4839,110.3175,110.3914,15380.0
2021-01-28 14:05:00,119.41,119.65,119.36,119.57,6675.0,110.373,110.5948,110.3267,110.5208,6675.0
2021-01-28 14:10:00,119.6,119.63,119.41,119.45,8165.0,110.5486,110.5763,110.373,110.4099,8165.0
2021-01-28 14:15:00,119.4,119.46,119.15,119.22,11192.0,110.3637,110.4192,110.1326,110.1973,11192.0
2021-01-28 14:20:00,119.27,119.48,119.27,119.37,8452.0,110.2435,110.4377,110.2435,110.336,8452.0
2021-01-28 14:25:00,119.44,119.67,119.43,119.6,10390.0,110.4007,110.6133,110.3914,110.5486,10390.0
2021-01-28 14:30:00,119.63,119.71,119.51,119.57,14087.0,110.5763,110.6502,110.4654,110.5208,14087.0
2021-01-28 14:35:00,119.58,119.63,119.47,119.57,4811.0,110.5301,110.5763,110.4284,110.5208,4811.0
2021-01-28 14:40:00,119.57,119.66,119.43,119.47,8452.0,110.5208,110.604,110.3914,110.4284,8452.0
2021-01-28 14:45:00,119.49,119.54,119.3,119.47,5822.0,110.4469,110.4931,110.2713,110.4284,5822.0
2021-01-28 14:50:00,119.43,119.43,119.18,119.3,6807.0,110.3914,110.3914,110.1604,110.2713,6807.0
2021-01-28 14:55:00,119.29,119.34,118.93,119.05,10933.0,110.262,110.3082,109.9293,110.0402,10933.0
2021-01-28 15:00:00,119.05,119.12,118.98,119.11,4921.0,110.0402,110.1049,109.9755,110.0957,4921.0
2021-01-28 15:05:00,119.06,119.34,119.06,119.34,12912.0,110.0494,110.3082,110.0494,110.3082,12912.0
2021-01-28 15:10:00,119.34,119.49,119.24,119.35,9956.0,110.3082,110.4469,110.2158,110.3175,9956.0
2021-01-28 15:15:00,119.38,119.45,119.22,119.36,9782.0,110.3452,110.4099,110.1973,110.3267,9782.0
2021-01-28 15:20:00,119.33,119.37,119.14,119.25,7958.0,110.299,110.336,110.1234,110.2251,7958.0
2021-01-28 15:25:00,119.24,119.37,119.13,119.19,12019.0,110.2158,110.336,110.1141,110.1696,12019.0
2021-01-28 15:30:00,119.14,119.35,119.03,119.1,14760.0,110.1234,110.3175,110.0217,110.0864,14760.0
2021-01-28 15:35:00,119.13,119.16,118.84,118.94,7136.0,110.1141,110.1419,109.8461,109.9385,7136.0
2021-01-28 15:40:00,118.88,118.98,118.62,118.7,11348.0,109.8831,109.9755,109.6427,109.7167,11348.0
2021-01-28 15:45:00,118.73,118.85,118.46,118.85,18158.0,109.7444,109.8553,109.4948,109.8553,18158.0
2021-01-28 15:50:00,118.85,118.95,118.63,118.82,27148.0,109.8553,109.9478,109.652,109.8276,27148.0
2021-01-28 15:55:00,118.77,118.83,118.25,118.26,83040.0,109.7814,109.8368,109.3007,109.31,83040.0
2021-01-29 09:30:00,117.83,118.76,117.1,117.61,63234.0,108.9125,109.7721,108.2378,108.7092,63234.0
2021-01-29 09:35:00,117.57,117.84,117.32,117.72,15500.0,108.6722,108.9218,108.4411,108.8109,15500.0
2021-01-29 09:40:00,117.72,119.27,117.68,119.27,18047.0,108.8109,110.2435,108.7739,110.2435,18047.0
2021-01-29 09:45:00,119.26,119.52,118.77,119.19,45217.0,110.2343,110.4746,109.7814,110.1696,45217.0
2021-01-29 09:50:00,119.1,119.47,118.82,119.36,31415.0,110.0864,110.4284,109.8276,110.3267,31415.0
2021-01-29 09:55:00,119.47,121.75,119.47,121.12,87697.0,110.4284,112.5359,110.4284,111.9535,87697.0
2021-01-29 10:00:00,121.05,121.48,120.6,120.79,66749.0,111.8888,112.2863,111.4729,111.6485,66749.0
2021-01-29 10:05:00,120.77,121.02,120.48,120.94,52273.0,111.63,111.8611,111.362,111.7872,52273.0
2021-01-29 10:10:00,120.9,121.2,120.68,120.86,47091.0,111.7502,112.0275,111.5468,111.7132,47091.0
2021-01-29 10:15:00,120.86,121.05,120.74,120.9,28157.0,111.7132,111.8888,111.6023,111.7502,28157.0
2021-01-29 10:20:00,120.89,121.14,120.81,120.99,30516.0,111.7409,111.972,111.667,111.8334,30516.0
2021-01-29 10:25:00,120.97,121.04,120.66,120.9,37547.0,111.8149,111.8796,111.5283,111.7502,37547.0
2021-01-29 10:30:00,120.92,121.14,120.73,120.96,29290.0,111.7687,111.972,111.5931,111.8056,29290.0
2021-01-29 10:35:00,121.0,121.06,120.82,120.92,18645.0,111.8426,111.8981,111.6762,111.7687,18645.0
2021-01-29 10:40:00,120.91,120.92,120.55,120.72,12316.0,111.7594,111.7687,111.4267,111.5838,12316.0
2021-01-29 10:45:00,120.69,120.73,120.34,120.41,15045.0,111.5561,111.5931,111.2326,111.2973,15045.0
2021-01-29 10:50:00,120.36,120.5,119.51,119.62,26041.0,111.2511,111.3805,110.4654,110.5671,26041.0
2021-01-29 10:55:00,119.63,119.95,119.6,119.69,30290.0,110.5763,110.8721,110.5486,110.6318,30290.0
2021-01-29 11:00:00,119.68,119.84,119.34,119.37,12950.0,110.6225,110.7704,110.3082,110.336,12950.0
2021-01-29 11:05:00,119.36,119.62,119.25,119.4,32674.0,110.3267,110.5671,110.2251,110.3637,32674.0
2021-01-29 11:10:00,119.42,119.44,118.88,118.92,12062.0,110.3822,110.4007,109.8831,109.92,12062.0
2021-01-29 11:15:00,118.95,118.99,118.76,118.91,21597.0,109.9478,109.9847,109.7721,109.9108,21597.0
2021-01-29 11:20:00,118.84,119.03,118.78,118.98,6906.0,109.8461,110.0217,109.7906,109.9755,6906.0
2021-01-29 11:25:00,119.02,119.07,118.4,118.47,14504.0,110.0125,110.0587,109.4394,109.5041,14504.0
2021-01-29 11:30:00,118.41,118.57,118.05,118.05,10414.0,109.4486,109.5965,109.1159,109.1159,10414.0
2021-01-29 11:35:00,118.12,118.84,118.1,118.84,9115.0,109.1806,109.8461,109.1621,109.8461,9115.0
2021-01-29 11:40:00,118.79,119.13,118.78,119.1,15912.0,109.7999,110.1141,109.7906,110.0864,15912.0
2021-01-29 11:45:00,119.06,119.06,118.64,118.74,10788.0,110.0494,110.0494,109.6612,109.7537,10788.0
2021-01-29 11:50:00,118.75,118.8,118.36,118.49,8205.0,109.7629,109.8091,109.4024,109.5226,8205.0
2021-01-29 11:55:00,118.5,118.73,118.42,118.71,11178.0,109.5318,109.7444,109.4579,109.7259,11178.0
2021-01-29 12:00:00,118.68,118.76,118.31,118.42,6815.0,109.6982,109.7721,109.3562,109.4579,6815.0
2021-01-29 12:05:00,118.38,118.42,118.04,118.38,8943.0,109.4209,109.4579,109.1066,109.4209,8943.0
2021-01-29 12:10:00,118.35,118.41,118.06,118.06,8078.0,109.3932,109.4486,109.1251,109.1251,8078.0
2021-01-29 12:15:00,118.05,118.07,117.82,117.91,13375.0,109.1159,109.1344,108.9033,108.9865,13375.0
2021-01-29 12:20:00,117.9,117.91,117.63,117.69,7567.0,108.9772,108.9865,108.7277,108.7831,7567.0
2021-01-29 12:25:00,117.64,117.84,117.64,117.7,6924.0,108.7369,108.9218,108.7369,108.7924,6924.0
2021-01-29 12:30:00,117.65,117.73,117.44,117.53,11535.0,108.7461,108.8201,108.552,108.6352,11535.0
2021-01-29 12:35:00,117.54,117.7,117.48,117.55,6706.0,108.6445,108.7924,108.589,108.6537,6706.0
2021-01-29 12:40:00,117.52,117.88,117.52,117.63,6727.0,108.626,108.9587,108.626,108.7277,6727.0
2021-01-29 12:45:00,117.67,117.67,117.21,117.29,10553.0,108.7646,108.7646,108.3394,108.4134,10553.0
2021-01-29 12:50:00,117.34,117.83,117.23,117.81,8449.0,108.4596,108.9125,108.3579,108.894,8449.0
2021-01-29 12:55:00,117.75,117.86,117.2,117.21,13908.0,108.8386,108.9403,108.3302,108.3394,13908.0
2021-01-29 13:00:00,117.17,117.42,117.0,117.21,10179.0,108.3025,108.5336,108.1453,108.3394,10179.0
2021-01-29 13:05:00,117.25,117.32,117.0,117.07,8396.0,108.3764,108.4411,108.1453,108.21,8396.0
2021-01-29 13:10:00,117.02,117.03,116.75,116.95,5044.0,108.1638,108.1731,107.9143,108.0991,5044.0
2021-01-29 13:15:00,116.9,117.0,116.74,116.92,7354.0,108.0529,108.1453,107.905,108.0714,7354.0
2021-01-29 13:20:00,116.87,117.26,116.86,116.95,9686.0,108.0252,108.3857,108.0159,108.0991,9686.0
2021-01-29 13:25:00,117.02,117.73,117.01,117.73,8065.0,108.1638,108.8201,108.1546,108.8201,8065.0
2021-01-29 13:30:00,117.73,117.74,117.54,117.65,8986.0,108.8201,108.8293,108.6445,108.7461,8986.0
2021-01-29 13:35:00,117.64,117.76,117.43,117.6,12110.0,108.7369,108.8478,108.5428,108.6999,12110.0
2021-01-29 13:40:00,117.56,117.61,117.27,117.54,9743.0,108.663,108.7092,108.3949,108.6445,9743.0
2021-01-29 13:45:00,117.54,117.58,117.26,117.35,6722.0,108.6445,108.6814,108.3857,108.4689,6722.0
2021-01-29 13:50:00,117.36,117.48,117.26,117.31,5825.0,108.4781,108.589,108.3857,108.4319,5825.0
2021-01-29 13:55:00,117.32,117.35,117.18,117.22,4919.0,108.4411,108.4689,108.3117,108.3487,4919.0
2021-01-29 14:00:00,117.18,117.7,117.18,117.66,10820.0,108.3117,108.7924,108.3117,108.7554,10820.0
2021-01-29 14:05:00,117.63,117.96,117.6,117.84,12281.0,108.7277,109.0327,108.6999,108.9218,12281.0
2021-01-29 14:10:00,117.83,117.95,117.64,117.95,5972.0,108.9125,109.0234,108.7369,109.0234,5972.0
2021-01-29 14:15:00,117.95,118.02,117.88,117.96,5040.0,109.0234,109.0881,108.9587,109.0327,5040.0
2021-01-29 14:20:00,117.93,118.05,117.78,117.9,6625.0,109.005,109.1159,108.8663,108.9772,6625.0
2021-01-29 14:25:00,117.86,117.91,117.53,117.53,9418.0,108.9403,108.9865,108.6352,108.6352,9418.0
2021-01-29 14:30:00,117.48,117.49,117.21,117.26,8006.0,108.589,108.5983,108.3394,108.3857,8006.0
2021-01-29 14:35:00,117.26,117.35,117.12,117.27,16144.0,108.3857,108.4689,108.2563,108.3949,16144.0
2021-01-29 14:40:00,117.27,117.58,117.12,117.28,10591.0,108.3949,108.6814,108.2563,108.4042,10591.0
2021-01-29 14:45:00,117.29,117.43,117.17,117.17,10249.0,108.4134,108.5428,108.3025,108.3025,10249.0
2021-01-29 14:50:00,117.22,117.43,117.22,117.28,5958.0,108.3487,108.5428,108.3487,108.4042,5958.0
2021-01-29 14:55:00,117.22,117.6,117.19,117.55,9680.0,108.3487,108.6999,108.321,108.6537,9680.0
2021-01-29 15:00:00,117.55,118.16,117.5,117.91,13666.0,108.6537,109.2176,108.6075,108.9865,13666.0
2021-01-29 15:05:00,117.92,118.21,117.81,118.19,6143.0,108.9957,109.2638,108.894,109.2453,6143.0
2021-01-29 15:10:00,118.16,118.27,118.1,118.25,8769.0,109.2176,109.3192,109.1621,109.3007,8769.0
2021-01-29 15:15:00,118.25,118.25,118.08,118.17,9278.0,109.3007,109.3007,109.1436,109.2268,9278.0
2021-01-29 15:20:00,118.21,118.35,118.16,118.26,10291.0,109.2638,109.3932,109.2176,109.31,10291.0
2021-01-29 15:25:00,118.23,118.29,118.11,118.14,9556.0,109.2823,109.3377,109.1713,109.1991,9556.0
2021-01-29 15:30:00,118.13,118.47,118.13,118.34,15730.0,109.1898,109.5041,109.1898,109.3839,15730.0
2021-01-29 15:35:00,118.3,118.31,117.89,118.0,19355.0,109.347,109.3562,108.968,109.0697,19355.0
2021-01-29 15:40:00,117.97,118.01,117.8,117.95,26096.0,109.0419,109.0789,108.8848,109.0234,26096.0
2021-01-29 15:45:00,117.93,117.93,117.64,117.85,30628.0,109.005,109.005,108.7369,108.931,30628.0
2021-01-29 15:50:00,117.89,118.48,117.89,118.31,45956.0,108.968,109.5133,108.968,109.3562,45956.0
2021-01-29 15:55:00,118.33,118.56,117.52,117.67,141366.0,109.3747,109.5873,108.626,108.7646,141366.0
2021-02-01 09:30:00,119.0,120.78,118.73,119.49,81540.0,109.994,111.6393,109.7444,110.4469,81540.0
2021-02-01 09:35:00,119.69,120.33,119.18,119.52,51465.0,110.6318,111.2233,110.1604,110.4746,51465.0
2021-02-01 09:40:00,119.41,119.92,119.2,119.76,52973.0,110.373,110.8444,110.1788,110.6965,52973.0
2021-02-01 09:45:00,119.91,119.91,119.02,119.14,17067.0,110.8351,110.8351,110.0125,110.1234,17067.0
2021-02-01 09:50:00,119.04,119.12,118.33,118.45,13867.0,110.031,110.1049,109.3747,109.4856,13867.0
2021-02-01 09:55:00,118.52,119.43,118.52,119.43,20488.0,109.5503,110.3914,109.5503,110.3914,20488.0
2021-02-01 10:00:00,119.38,119.46,118.88,119.44,28723.0,110.3452,110.4192,109.8831,110.4007,28723.0
2021-02-01 10:05:00,119.59,120.22,119.58,119.87,46056.0,110.5393,111.1216,110.5301,110.7981,46056.0
2021-02-01 10:10:00,119.88,120.28,119.79,120.15,32909.0,110.8074,111.1771,110.7242,111.0569,32909.0
2021-02-01 10:15:00,120.2,120.6,120.18,120.54,37537.0,111.1032,111.4729,111.0847,111.4174,37537.0
2021-02-01 10:20:00,120.57,121.15,120.5,121.15,36658.0,111.4452,111.9813,111.3805,111.9813,36658.0
2021-02-01 10:25:00,121.12,121.31,120.61,120.61,52829.0,111.9535,112.1292,111.4821,111.4821,52829.0
2021-02-01 10:30:00,120.58,120.8,120.52,120.67,20536.0,111.4544,111.6578,111.3989,111.5376,20536.0
2021-02-01 10:35:00,120.62,120.67,120.13,120.22,25750.0,111.4914,111.5376,111.0385,111.1216,25750.0
2021-02-01 10:40:00,120.22,120.24,120.0,120.04,17467.0,111.1216,111.1401,110.9183,110.9553,17467.0
2021-02-01 10:45:00,120.09,120.17,119.91,120.14,22705.0,111.0015,111.0754,110.8351,111.0477,22705.0
2021-02-01 10:50:00,120.11,120.12,119.63,119.66,16584.0,111.02,111.0292,110.5763,110.604,16584.0
2021-02-01 10:55:00,119.67,119.72,119.28,119.42,20717.0,110.6133,110.6595,110.2528,110.3822,20717.0
2021-02-01 11:00:00,119.38,119.46,119.26,119.45,28027.0,110.3452,110.4192,110.2343,110.4099,28027.0
2021-02-01 11:05:00,119.44,119.65,119.34,119.49,19107.0,110.4007,110.5948,110.3082,110.4469,19107.0
2021-02-01 11:10:00,119.54,119.54,119.25,119.41,9553.0,110.4931,110.4931,110.2251,110.373,9553.0
2021-02-01 11:15:00,119.44,119.47,119.34,119.38,7277.0,110.4007,110.4284,110.3082,110.3452,7277.0
2021-02-01 11:20:00,119.46,119.68,119.41,119.58,12259.0,110.4192,110.6225,110.373,110.5301,12259.0
2021-02-01 11:25:00,119.61,119.83,119.61,119.74,14844.0,110.5578,110.7612,110.5578,110.678,14844.0
2021-02-01 11:30:00,119.74,119.83,119.59,119.71,17187.0,110.678,110.7612,110.5393,110.6502,17187.0
2021-02-01 11:35:00,119.72,119.82,119.6,119.81,13655.0,110.6595,110.7519,110.5486,110.7427,13655.0
2021-02-01 11:40:00,119.85,120.17,119.85,120.01,12506.0,110.7797,111.0754,110.7797,110.9275,12506.0
2021-02-01 11:45:00,120.03,120.18,119.98,120.18,12264.0,110.946,111.0847,110.8998,111.0847,12264.0
2021-02-01 11:50:00,120.18,120.39,120.12,120.39,22381.0,111.0847,111.2788,111.0292,111.2788,22381.0
2021-02-01 11:55:00,120.43,120.61,120.23,120.33,18958.0,111.3158,111.4821,111.1309,111.2233,18958.0
2021-02-01 12:00:00,120.38,120.74,120.38,120.61,19875.0,111.2695,111.6023,111.2695,111.4821,19875.0
2021-02-01 12:05:00,120.64,120.69,120.48,120.48,17764.0,111.5099,111.5561,111.362,111.362,17764.0
2021-02-01 12:10:00,120.46,120.61,120.3,120.54,17479.0,111.3435,111.4821,111.1956,111.4174,17479.0
2021-02-01 12:15:00,120.53,120.72,120.52,120.57,13952.0,111.4082,111.5838,111.3989,111.4452,13952.0
2021-02-01 12:20:00,120.59,120.61,120.31,120.33,10458.0,111.4636,111.4821,111.2048,111.2233,10458.0
2021-02-01 12:25:00,120.35,120.4,120.22,120.31,9574.0,111.2418,111.288,111.1216,111.2048,9574.0
2021-02-01 12:30:00,120.31,120.47,120.3,120.42,9376.0,111.2048,111.3527,111.1956,111.3065,9376.0
2021-02-01 12:35:00,120.42,120.42,120.12,120.28,13861.0,111.3065,111.3065,111.0292,111.1771,13861.0
2021-02-01 12:40:00,120.25,120.32,120.16,120.22,11553.0,111.1494,111.2141,111.0662,111.1216,11553.0
2021-02-01 12:45:00,120.19,120.25,120.17,120.25,10019.0,111.0939,111.1494,111.0754,111.1494,10019.0
2021-02-01 12:50:00,120.33,120.38,120.18,120.22,13982.0,111.2233,111.2695,111.0847,111.1216,13982.0
2021-02-01 12:55:00,120.22,120.37,120.2,120.3,14417.0,111.1216,111.2603,111.1032,111.1956,14417.0
2021-02-01 13:00:00,120.33,120.38,120.23,120.37,12729.0,111.2233,111.2695,111.1309,111.2603,12729.0
2021-02-01 13:05:00,120.39,120.43,120.18,120.28,15962.0,111.2788,111.3158,111.0847,111.1771,15962.0
2021-02-01 13:10:00,120.24,120.47,120.24,120.35,13167.0,111.1401,111.3527,111.1401,111.2418,13167.0
2021-02-01 13:15:00,120.36,120.42,120.23,120.23,8681.0,111.2511,111.3065,111.1309,111.1309,8681.0
2021-02-01 13:20:00,120.22,120.25,120.11,120.12,10538.0,111.1216,111.1494,111.02,111.0292,10538.0
2021-02-01 13:25:00,120.12,120.32,120.11,120.31,7294.0,111.0292,111.2141,111.02,111.2048,7294.0
2021-02-01 13:30:00,120.29,120.34,120.11,120.3,33474.0,111.1864,111.2326,111.02,111.1956,33474.0
2021-02-01 13:35:00,120.28,120.38,120.19,120.21,7676.0,111.1771,111.2695,111.0939,111.1124,7676.0
2021-02-01 13:40:00,120.23,120.33,120.0,120.05,12167.0,111.1309,111.2233,110.9183,110.9645,12167.0
2021-02-01 13:45:00,120.06,120.15,119.97,120.15,20463.0,110.9738,111.0569,110.8906,111.0569,20463.0
2021-02-01 13:50:00,120.13,120.21,120.07,120.17,8487.0,111.0385,111.1124,110.983,111.0754,8487.0
2021-02-01 13:55:00,120.18,120.38,120.15,120.37,17940.0,111.0847,111.2695,111.0569,111.2603,17940.0
2021-02-01 14:00:00,120.39,120.51,120.31,120.44,22545.0,111.2788,111.3897,111.2048,111.325,22545.0
2021-02-01 14:05:00,120.41,120.48,120.24,120.48,22333.0,111.2973,111.362,111.1401,111.362,22333.0
2021-02-01 14:10:00,120.47,120.69,120.46,120.69,13986.0,111.3527,111.5561,111.3435,111.5561,13986.0
2021-02-01 14:15:00,120.69,120.8,120.64,120.73,20268.0,111.5561,111.6578,111.5099,111.5931,20268.0
2021-02-01 14:20:00,120.69,120.91,120.67,120.9,10492.0,111.5561,111.7594,111.5376,111.7502,10492.0
2021-02-01 14:25:00,120.94,121.04,120.91,120.98,21687.0,111.7872,111.8796,111.7594,111.8241,21687.0
2021-02-01 14:30:00,121.01,121.28,121.0,121.16,31746.0,111.8519,112.1014,111.8426,111.9905,31746.0
2021-02-01 14:35:00,121.18,121.33,121.11,121.17,23602.0,112.009,112.1476,111.9443,111.9998,23602.0
2021-02-01 14:40:00,121.19,121.21,121.03,121.04,13853.0,112.0182,112.0367,111.8703,111.8796,13853.0
2021-02-01 14:45:00,121.06,121.13,121.03,121.11,14819.0,111.8981,111.9628,111.8703,111.9443,14819.0
2021-02-01 14:50:00,121.09,121.23,121.07,121.16,20938.0,111.9258,112.0552,111.9073,111.9905,20938.0
2021-02-01 14:55:00,121.18,121.23,120.96,121.03,19495.0,112.009,112.0552,111.8056,111.8703,19495.0
2021-02-01 15:00:00,121.05,121.21,121.02,121.18,14276.0,111.8888,112.0367,111.8611,112.009,14276.0
2021-02-01 15:05:00,121.16,121.26,121.03,121.22,22172.0,111.9905,112.0829,111.8703,112.046,22172.0
2021-02-01 15:10:00,121.23,121.23,121.02,121.2,26324.0,112.0552,112.0552,111.8611,112.0275,26324.0
2021-02-01 15:15:00,121.2,121.29,121.02,121.04,32106.0,112.0275,112.1107,111.8611,111.8796,32106.0
2021-02-01 15:20:00,121.07,121.12,120.85,120.87,18062.0,111.9073,111.9535,111.704,111.7225,18062.0
2021-02-01 15:25:00,120.88,120.97,120.83,120.95,23567.0,111.7317,111.8149,111.6855,111.7964,23567.0
2021-02-01 15:30:00,120.93,120.97,120.7,120.89,36304.0,111.7779,111.8149,111.5653,111.7409,36304.0
2021-02-01 15:35:00,120.87,121.0,120.82,120.96,42273.0,111.7225,111.8426,111.6762,111.8056,42273.0
2021-02-01 15:40:00,120.96,121.16,120.92,121.13,47108.0,111.8056,111.9905,111.7687,111.9628,47108.0
2021-02-01 15:45:00,121.1,121.19,121.02,121.19,69332.0,111.935,112.0182,111.8611,112.0182,69332.0
2021-02-01 15:50:00,121.17,121.66,121.16,121.62,114134.0,111.9998,112.4527,111.9905,112.4157,114134.0
2021-02-01 15:55:00,121.58,122.17,121.5,121.54,247979.0,112.3787,112.9241,112.3048,112.3418,247979.0
2021-02-02 09:30:00,121.75,123.37,121.23,121.81,213388.0,112.5359,114.0333,112.0552,112.5913,213388.0
2021-02-02 09:35:00,121.82,122.08,120.1,120.73,234031.0,112.6006,112.8409,111.0107,111.5931,234031.0
2021-02-02 09:40:00,120.89,121.2,120.37,120.72,126046.0,111.7409,112.0275,111.2603,111.5838,126046.0
2021-02-02 09:45:00,120.73,120.76,119.5,120.09,96216.0,111.5931,111.6208,110.4561,111.0015,96216.0
2021-02-02 09:50:00,120.2,121.3,120.01,120.93,131738.0,111.1032,112.1199,110.9275,111.7779,131738.0
2021-02-02 09:55:00,120.83,121.63,120.55,121.34,72379.0,111.6855,112.4249,111.4267,112.1569,72379.0
2021-02-02 10:00:00,121.34,121.76,120.94,121.23,47857.0,112.1569,112.5451,111.7872,112.0552,47857.0
2021-02-02 10:05:00,121.24,121.47,120.81,121.33,231933.0,112.0645,112.277,111.667,112.1476,231933.0
2021-02-02 10:10:00,121.37,121.91,121.22,121.88,35460.0,112.1846,112.6837,112.046,112.656,35460.0
2021-02-02 10:15:00,122.0,123.21,121.97,123.09,48035.0,112.7669,113.8854,112.7392,113.7744,48035.0
2021-02-02 10:20:00,123.12,123.43,122.66,122.97,69876.0,113.8022,114.0887,113.377,113.6635,69876.0
2021-02-02 10:25:00,122.98,123.03,121.71,121.71,29743.0,113.6728,113.719,112.4989,112.4989,29743.0
2021-02-02 10:30:00,121.68,121.81,121.28,121.47,24849.0,112.4712,112.5913,112.1014,112.277,24849.0
2021-02-02 10:35:00,121.43,121.77,121.34,121.56,19595.0,112.2401,112.5543,112.1569,112.3602,19595.0
2021-02-02 10:40:00,121.59,121.59,121.11,121.25,151249.0,112.388,112.388,111.9443,112.0737,151249.0
2021-02-02 10:45:00,121.25,121.31,120.97,120.98,17292.0,112.0737,112.1292,111.8149,111.8241,17292.0
2021-02-02 10:50:00,121.07,121.38,120.96,121.18,42107.0,111.9073,112.1939,111.8056,112.009,42107.0
2021-02-02 10:55:00,121.18,121.33,120.96,121.0,99479.0,112.009,112.1476,111.8056,111.8426,99479.0
2021-02-02 11:00:00,121.0,121.04,120.73,120.98,40097.0,111.8426,111.8796,111.5931,111.8241,40097.0
2021-02-02 11:05:00,120.9,121.03,120.75,120.9,43809.0,111.7502,111.8703,111.6115,111.7502,43809.0
2021-02-02 11:10:00,120.9,121.08,120.74,120.84,99901.0,111.7502,111.9166,111.6023,111.6947,99901.0
2021-02-02 11:15:00,120.87,121.26,120.79,121.21,134844.0,111.7225,112.0829,111.6485,112.0367,134844.0
2021-02-02 11:20:00,121.13,121.2,120.89,120.96,35083.0,111.9628,112.0275,111.7409,111.8056,35083.0
2021-02-02 11:25:00,121.0,121.02,120.71,120.98,46141.0,111.8426,111.8611,111.5746,111.8241,46141.0
2021-02-02 11:30:00,121.03,121.11,120.9,121.1,27009.0,111.8703,111.9443,111.7502,111.935,27009.0
2021-02-02 11:35:00,121.1,121.17,120.96,120.99,31965.0,111.935,111.9998,111.8056,111.8334,31965.0
2021-02-02 11:40:00,121.02,121.28,120.95,121.1,18084.0,111.8611,112.1014,111.7964,111.935,18084.0
2021-02-02 11:45:00,121.14,121.28,120.97,121.21,30346.0,111.972,112.1014,111.8149,112.0367,30346.0
2021-02-02 11:50:00,121.17,121.27,121.0,121.09,22245.0,111.9998,112.0922,111.8426,111.9258,22245.0
2021-02-02 11:55:00,121.05,121.13,120.94,120.97,18487.0,111.8888,111.9628,111.7872,111.8149,18487.0
2021-02-02 12:00:00,120.97,121.09,120.93,121.05,24305.0,111.8149,111.9258,111.7779,111.8888,24305.0
2021-02-02 12:05:00,121.04,121.08,120.82,120.83,36341.0,111.8796,111.9166,111.6762,111.6855,36341.0
2021-02-02 12:10:00,120.82,120.88,120.74,120.83,40278.0,111.6762,111.7317,111.6023,111.6855,40278.0
2021-02-02 12:15:00,120.85,120.92,120.36,120.37,35991.0,111.704,111.7687,111.2511,111.2603,35991.0
2021-02-02 12:20:00,120.33,120.33,119.69,119.69,51615.0,111.2233,111.2233,110.6318,110.6318,51615.0
2021-02-02 12:25:00,119.69,119.69,118.95,119.21,45249.0,110.6318,110.6318,109.9478,110.1881,45249.0
2021-02-02 12:30:00,119.23,119.28,118.91,119.14,32940.0,110.2066,110.2528,109.9108,110.1234,32940.0
2021-02-02 12:35:00,119.15,119.21,119.02,119.2,38042.0,110.1326,110.1881,110.0125,110.1788,38042.0
2021-02-02 12:40:00,119.2,119.23,119.06,119.23,66413.0,110.1788,110.2066,110.0494,110.2066,66413.0
2021-02-02 12:45:00,119.2,119.3,119.15,119.18,27482.0,110.1788,110.2713,110.1326,110.1604,27482.0
2021-02-02 12:50:00,119.2,119.34,119.16,119.2,18732.0,110.1788,110.3082,110.1419,110.1788,18732.0
2021-02-02 12:55:00,119.26,119.26,119.09,119.16,21079.0,110.2343,110.2343,110.0772,110.1419,21079.0
2021-02-02 13:00:00,119.16,119.16,118.88,118.99,22124.0,110.1419,110.1419,109.8831,109.9847,22124.0
2021-02-02 13:05:00,118.97,119.33,118.96,119.28,27892.0,109.9663,110.299,109.957,110.2528,27892.0
2021-02-02 13:10:00,119.32,119.56,119.25,119.39,20764.0,110.2898,110.5116,110.2251,110.3545,20764.0
2021-02-02 13:15:00,119.42,119.45,119.06,119.19,13840.0,110.3822,110.4099,110.0494,110.1696,13840.0
2021-02-02 13:20:00,119.2,119.28,119.07,119.21,16082.0,110.1788,110.2528,110.0587,110.1881,16082.0
2021-02-02 13:25:00,119.2,119.26,119.06,119.09,17822.0,110.1788,110.2343,110.0494,110.0772,17822.0
2021-02-02 13:30:00,119.11,119.14,118.8,118.91,32627.0,110.0957,110.1234,109.8091,109.9108,32627.0
2021-02-02 13:35:00,118.9,119.36,118.84,119.36,23756.0,109.9015,110.3267,109.8461,110.3267,23756.0
2021-02-02 13:40:00,119.33,119.44,119.11,119.16,16601.0,110.299,110.4007,110.0957,110.1419,16601.0
2021-02-02 13:45:00,119.16,119.36,119.13,119.17,9420.0,110.1419,110.3267,110.1141,110.1511,9420.0
2021-02-02 13:50:00,119.19,119.19,118.92,118.94,10834.0,110.1696,110.1696,109.92,109.9385,10834.0
2021-02-02 13:55:00,118.98,119.03,118.86,118.93,18413.0,109.9755,110.0217,109.8646,109.9293,18413.0
2021-02-02 14:00:00,118.92,118.97,118.72,118.73,13557.0,109.92,109.9663,109.7352,109.7444,13557.0
2021-02-02 14:05:00,118.73,118.89,118.65,118.81,16576.0,109.7444,109.8923,109.6705,109.8184,16576.0
2021-02-02 14:10:00,118.85,118.96,118.75,118.93,13002.0,109.8553,109.957,109.7629,109.9293,13002.0
2021-02-02 14:15:00,118.93,119.14,118.87,119.08,25118.0,109.9293,110.1234,109.8738,110.0679,25118.0
2021-02-02 14:20:00,119.08,119.14,118.96,119.07,13988.0,110.0679,110.1234,109.957,110.0587,13988.0
2021-02-02 14:25:00,119.09,119.28,119.07,119.23,17248.0,110.0772,110.2528,110.0587,110.2066,17248.0
2021-02-02 14:30:00,119.23,119.36,119.13,119.35,15513.0,110.2066,110.3267,110.1141,110.3175,15513.0
2021-02-02 14:35:00,119.34,119.45,119.32,119.4,11825.0,110.3082,110.4099,110.2898,110.3637,11825.0
2021-02-02 14:40:00,119.37,119.42,119.3,119.37,18287.0,110.336,110.3822,110.2713,110.336,18287.0
2021-02-02 14:45:00,119.38,119.86,119.38,119.8,24634.0,110.3452,110.7889,110.3452,110.7334,24634.0
2021-02-02 14:50:00,119.83,119.84,119.55,119.64,13270.0,110.7612,110.7704,110.5024,110.5855,13270.0
2021-02-02 14:55:00,119.61,119.76,119.6,119.7,13901.0,110.5578,110.6965,110.5486,110.641,13901.0
2021-02-02 15:00:00,119.66,119.7,119.46,119.53,15541.0,110.604,110.641,110.4192,110.4839,15541.0
2021-02-02 15:05:00,119.53,119.9,119.5,119.85,30500.0,110.4839,110.8259,110.4561,110.7797,30500.0
2021-02-02 15:10:00,119.89,120.12,119.79,119.98,58736.0,110.8166,111.0292,110.7242,110.8998,58736.0
2021-02-02 15:15:00,119.97,120.54,119.92,120.5,77532.0,110.8906,111.4174,110.8444,111.3805,77532.0
2021-02-02 15:20:00,120.5,120.65,120.39,120.57,35388.0,111.3805,111.5191,111.2788,111.4452,35388.0
2021-02-02 15:25:00,120.53,120.84,120.53,120.74,32038.0,111.4082,111.6947,111.4082,111.6023,32038.0
2021-02-02 15:30:00,120.71,120.87,120.61,120.79,37075.0,111.5746,111.7225,111.4821,111.6485,37075.0
2021-02-02 15:35:00,120.79,120.79,120.55,120.64,37962.0,111.6485,111.6485,111.4267,111.5099,37962.0
2021-02-02 15:40:00,120.65,120.66,120.43,120.46,70763.0,111.5191,111.5283,111.3158,111.3435,70763.0
2021-02-02 15:45:00,120.48,120.56,120.41,120.53,93091.0,111.362,111.4359,111.2973,111.4082,93091.0
2021-02-02 15:50:00,120.53,120.56,120.36,120.43,81730.0,111.4082,111.4359,111.2511,111.3158,81730.0
2021-02-02 15:55:00,120.43,120.6,120.38,120.44,169479.0,111.3158,111.4729,111.2695,111.325,169479.0
2021-02-03 09:30:00,120.89,121.55,120.47,120.89,43987.0,111.7409,112.351,111.3527,111.7409,43987.0
2021-02-03 09:35:00,120.89,120.93,119.74,120.05,15237.0,111.7409,111.7779,110.678,110.9645,15237.0
2021-02-03 09:40:00,120.27,120.62,119.87,120.09,12208.0,111.1679,111.4914,110.7981,111.0015,12208.0
2021-02-03 09:45:00,120.05,120.68,119.92,120.64,8861.0,110.9645,111.5468,110.8444,111.5099,8861.0
2021-02-03 09:50:00,120.55,120.77,120.4,120.6,13836.0,111.4267,111.63,111.288,111.4729,13836.0
2021-02-03 09:55:00,120.68,121.3,120.67,121.2,13495.0,111.5468,112.1199,111.5376,112.0275,13495.0
2021-02-03 10:00:00,121.28,121.28,120.69,120.74,7538.0,112.1014,112.1014,111.5561,111.6023,7538.0
2021-02-03 10:05:00,120.84,120.93,120.62,120.66,10797.0,111.6947,111.7779,111.4914,111.5283,10797.0
2021-02-03 10:10:00,120.68,120.69,120.24,120.24,7198.0,111.5468,111.5561,111.1401,111.1401,7198.0
2021-02-03 10:15:00,120.24,120.56,120.17,120.17,9991.0,111.1401,111.4359,111.0754,111.0754,9991.0
2021-02-03 10:20:00,120.26,120.26,119.93,120.04,15398.0,111.1586,111.1586,110.8536,110.9553,15398.0
2021-02-03 10:25:00,120.06,120.12,119.92,119.96,10686.0,110.9738,111.0292,110.8444,110.8813,10686.0
2021-02-03 10:30:00,119.96,120.11,119.84,119.97,14511.0,110.8813,111.02,110.7704,110.8906,14511.0
2021-02-03 10:35:00,119.97,119.98,119.78,119.81,13293.0,110.8906,110.8998,110.7149,110.7427,13293.0
2021-02-03 10:40:00,119.8,120.0,119.59,120.0,14805.0,110.7334,110.9183,110.5393,110.9183,14805.0
2021-02-03 10:45:00,120.0,120.08,119.89,120.03,11620.0,110.9183,110.9922,110.8166,110.946,11620.0
2021-02-03 10:50:00,120.05,120.27,120.01,120.09,12277.0,110.9645,111.1679,110.9275,111.0015,12277.0
2021-02-03 10:55:00,120.09,120.14,119.8,120.04,12773.0,111.0015,111.0477,110.7334,110.9553,12773.0
2021-02-03 11:00:00,120.04,120.37,120.03,120.31,12530.0,110.9553,111.2603,110.946,111.2048,12530.0
2021-02-03 11:05:00,120.31,120.31,119.92,120.01,13345.0,111.2048,111.2048,110.8444,110.9275,13345.0
2021-02-03 11:10:00,120.0,120.0,119.63,119.77,11032.0,110.9183,110.9183,110.5763,110.7057,11032.0
2021-02-03 11:15:00,119.77,119.77,119.59,119.76,14028.0,110.7057,110.7057,110.5393,110.6965,14028.0
2021-02-03 11:20:00,119.78,120.64,119.71,120.64,23561.0,110.7149,111.5099,110.6502,111.5099,23561.0
2021-02-03 11:25:00,120.64,120.64,120.34,120.36,12792.0,111.5099,111.5099,111.2326,111.2511,12792.0
2021-02-03 11:30:00,120.38,120.46,120.12,120.14,7784.0,111.2695,111.3435,111.0292,111.0477,7784.0
2021-02-03 11:35:00,120.16,120.23,119.94,120.2,25448.0,111.0662,111.1309,110.8628,111.1032,25448.0
2021-02-03 11:40:00,120.2,120.58,120.2,120.58,17400.0,111.1032,111.4544,111.1032,111.4544,17400.0
2021-02-03 11:45:00,120.53,120.63,120.43,120.47,11182.0,111.4082,111.5006,111.3158,111.3527,11182.0
2021-02-03 11:50:00,120.5,120.52,120.39,120.43,12000.0,111.3805,111.3989,111.2788,111.3158,12000.0
2021-02-03 11:55:00,120.41,120.49,120.32,120.43,8793.0,111.2973,111.3712,111.2141,111.3158,8793.0
2021-02-03 12:00:00,120.45,120.52,120.31,120.5,10606.0,111.3342,111.3989,111.2048,111.3805,10606.0
2021-02-03 12:05:00,120.55,120.56,120.37,120.4,12408.0,111.4267,111.4359,111.2603,111.288,12408.0
2021-02-03 12:10:00,120.39,120.39,120.05,120.2,16504.0,111.2788,111.2788,110.9645,111.1032,16504.0
2021-02-03 12:15:00,120.24,120.26,120.05,120.13,10131.0,111.1401,111.1586,110.9645,111.0385,10131.0
2021-02-03 12:20:00,120.09,120.17,120.06,120.08,7043.0,111.0015,111.0754,110.9738,110.9922,7043.0
2021-02-03 12:25:00,120.06,120.09,120.01,120.07,7919.0,110.9738,111.0015,110.9275,110.983,7919.0
2021-02-03 12:30:00,120.08,120.13,119.99,120.01,15084.0,110.9922,111.0385,110.9091,110.9275,15084.0
2021-02-03 12:35:00,119.99,119.99,119.9,119.96,9305.0,110.9091,110.9091,110.8259,110.8813,9305.0
2021-02-03 12:40:00,119.98,120.08,119.85,120.08,9096.0,110.8998,110.9922,110.7797,110.9922,9096.0
2021-02-03 12:45:00,120.04,120.15,120.04,120.12,7166.0,110.9553,111.0569,110.9553,111.0292,7166.0
2021-02-03 12:50:00,120.1,120.1,120.02,120.08,7661.0,111.0107,111.0107,110.9368,110.9922,7661.0
2021-02-03 12:55:00,120.07,120.08,120.01,120.04,6986.0,110.983,110.9922,110.9275,110.9553,6986.0
2021-02-03 13:00:00,120.06,120.1,119.91,119.92,11732.0,110.9738,111.0107,110.8351,110.8444,11732.0
2021-02-03 13:05:00,119.9,119.91,119.65,119.78,9854.0,110.8259,110.8351,110.5948,110.7149,9854.0
2021-02-03 13:10:00,119.76,119.96,119.72,119.82,10425.0,110.6965,110.8813,110.6595,110.7519,10425.0
2021-02-03 13:15:00,119.89,120.0,119.84,119.94,7509.0,110.8166,110.9183,110.7704,110.8628,7509.0
2021-02-03 13:20:00,119.93,120.02,119.93,120.01,9131.0,110.8536,110.9368,110.8536,110.9275,9131.0
2021-02-03 13:25:00,120.02,120.12,119.99,120.11,8031.0,110.9368,111.0292,110.9091,111.02,8031.0
2021-02-03 13:30:00,120.09,120.09,119.96,120.03,6288.0,111.0015,111.0015,110.8813,110.946,6288.0
2021-02-03 13:35:00,120.0,120.16,119.9,120.05,13324.0,110.9183,111.0662,110.8259,110.9645,13324.0
2021-02-03 13:40:00,120.05,120.08,119.97,120.0,8508.0,110.9645,110.9922,110.8906,110.9183,8508.0
2021-02-03 13:45:00,120.0,120.01,119.88,119.93,11724.0,110.9183,110.9275,110.8074,110.8536,11724.0
2021-02-03 13:50:00,119.93,119.98,119.89,119.96,6113.0,110.8536,110.8998,110.8166,110.8813,6113.0
2021-02-03 13:55:00,119.96,119.97,119.91,119.97,6404.0,110.8813,110.8906,110.8351,110.8906,6404.0
2021-02-03 14:00:00,119.94,120.12,119.94,120.0,12396.0,110.8628,111.0292,110.8628,110.9183,12396.0
2021-02-03 14:05:00,120.01,120.06,119.97,120.03,10930.0,110.9275,110.9738,110.8906,110.946,10930.0
2021-02-03 14:10:00,120.07,120.19,120.05,120.09,14394.0,110.983,111.0939,110.9645,111.0015,14394.0
2021-02-03 14:15:00,120.07,120.11,120.0,120.02,7788.0,110.983,111.02,110.9183,110.9368,7788.0
2021-02-03 14:20:00,120.02,120.03,119.91,119.94,9981.0,110.9368,110.946,110.8351,110.8628,9981.0
2021-02-03 14:25:00,119.92,119.95,119.81,119.81,10656.0,110.8444,110.8721,110.7427,110.7427,10656.0
2021-02-03 14:30:00,119.78,119.93,119.78,119.89,11120.0,110.7149,110.8536,110.7149,110.8166,11120.0
2021-02-03 14:35:00,119.86,120.0,119.86,119.96,15807.0,110.7889,110.9183,110.7889,110.8813,15807.0
2021-02-03 14:40:00,119.89,119.92,119.65,119.65,11551.0,110.8166,110.8444,110.5948,110.5948,11551.0
2021-02-03 14:45:00,119.64,119.68,119.48,119.51,25118.0,110.5855,110.6225,110.4377,110.4654,25118.0
2021-02-03 14:50:00,119.51,119.51,119.32,119.4,20219.0,110.4654,110.4654,110.2898,110.3637,20219.0
2021-02-03 14:55:00,119.45,119.48,119.34,119.4,19651.0,110.4099,110.4377,110.3082,110.3637,19651.0
2021-02-03 15:00:00,119.38,119.5,119.29,119.44,20119.0,110.3452,110.4561,110.262,110.4007,20119.0
2021-02-03 15:05:00,119.45,119.58,119.44,119.45,19591.0,110.4099,110.5301,110.4007,110.4099,19591.0
2021-02-03 15:10:00,119.46,119.46,119.23,119.24,20178.0,110.4192,110.4192,110.2066,110.2158,20178.0
2021-02-03 15:15:00,119.26,119.32,119.12,119.2,30363.0,110.2343,110.2898,110.1049,110.1788,30363.0
2021-02-03 15:20:00,119.19,119.25,119.02,119.04,33381.0,110.1696,110.2251,110.0125,110.031,33381.0
2021-02-03 15:25:00,119.04,119.36,119.0,119.26,41145.0,110.031,110.3267,109.994,110.2343,41145.0
2021-02-03 15:30:00,119.25,119.47,119.23,119.46,31243.0,110.2251,110.4284,110.2066,110.4192,31243.0
2021-02-03 15:35:00,119.47,119.47,119.34,119.42,29201.0,110.4284,110.4284,110.3082,110.3822,29201.0
2021-02-03 15:40:00,119.41,119.49,119.27,119.27,29735.0,110.373,110.4469,110.2435,110.2435,29735.0
2021-02-03 15:45:00,119.31,119.41,119.2,119.37,29668.0,110.2805,110.373,110.1788,110.336,29668.0
2021-02-03 15:50:00,119.44,119.46,119.22,119.35,44620.0,110.4007,110.4192,110.1973,110.3175,44620.0
2021-02-03 15:55:00,119.35,119.63,119.27,119.53,121923.0,110.3175,110.5763,110.2435,110.4839,121923.0
2021-02-04 09:30:00,119.74,120.16,119.71,119.85,43822.0,110.678,111.0662,110.6502,110.7797,43822.0
2021-02-04 09:35:00,119.84,120.1,119.3,119.33,36308.0,110.7704,111.0107,110.2713,110.299,36308.0
2021-02-04 09:40:00,119.4,119.86,119.19,119.81,19626.0,110.3637,110.7889,110.1696,110.7427,19626.0
2021-02-04 09:45:00,119.84,119.87,119.38,119.71,15886.0,110.7704,110.7981,110.3452,110.6502,15886.0
2021-02-04 09:50:00,119.64,119.75,119.18,119.18,33679.0,110.5855,110.6872,110.1604,110.1604,33679.0
2021-02-04 09:55:00,119.13,119.36,119.01,119.36,20741.0,110.1141,110.3267,110.0032,110.3267,20741.0
2021-02-04 10:00:00,119.41,120.07,119.41,120.07,22591.0,110.373,110.983,110.373,110.983,22591.0
2021-02-04 10:05:00,120.02,120.22,119.91,120.16,14463.0,110.9368,111.1216,110.8351,111.0662,14463.0
2021-02-04 10:10:00,120.2,120.23,119.99,120.08,21238.0,111.1032,111.1309,110.9091,110.9922,21238.0
2021-02-04 10:15:00,120.11,120.59,119.96,120.39,34001.0,111.02,111.4636,110.8813,111.2788,34001.0
2021-02-04 10:20:00,120.37,120.54,120.24,120.29,8623.0,111.2603,111.4174,111.1401,111.1864,8623.0
2021-02-04 10:25:00,120.25,120.41,120.19,120.23,8995.0,111.1494,111.2973,111.0939,111.1309,8995.0
2021-02-04 10:30:00,120.23,120.33,120.03,120.07,29297.0,111.1309,111.2233,110.946,110.983,29297.0
2021-02-04 10:35:00,120.1,120.27,119.93,120.27,20048.0,111.0107,111.1679,110.8536,111.1679,20048.0
2021-02-04 10:40:00,120.27,120.39,120.2,120.29,12617.0,111.1679,111.2788,111.1032,111.1864,12617.0
2021-02-04 10:45:00,120.24,120.4,120.13,120.23,9580.0,111.1401,111.288,111.0385,111.1309,9580.0
2021-02-04 10:50:00,120.15,120.48,120.14,120.36,12795.0,111.0569,111.362,111.0477,111.2511,12795.0
2021-02-04 10:55:00,120.33,120.46,120.23,120.25,6530.0,111.2233,111.3435,111.1309,111.1494,6530.0
2021-02-04 11:00:00,120.31,120.45,120.28,120.4,15307.0,111.2048,111.3342,111.1771,111.288,15307.0
2021-02-04 11:05:00,120.39,120.55,120.21,120.21,10732.0,111.2788,111.4267,111.1124,111.1124,10732.0
2021-02-04 11:10:00,120.18,120.28,119.97,120.18,11353.0,111.0847,111.1771,110.8906,111.0847,11353.0
2021-02-04 11:15:00,120.21,120.25,119.99,120.13,6297.0,111.1124,111.1494,110.9091,111.0385,6297.0
2021-02-04 11:20:00,120.15,120.17,120.01,120.14,13247.0,111.0569,111.0754,110.9275,111.0477,13247.0
2021-02-04 11:25:00,120.12,120.32,120.01,120.18,8971.0,111.0292,111.2141,110.9275,111.0847,8971.0
2021-02-04 11:30:00,120.14,120.28,120.04,120.28,10448.0,111.0477,111.1771,110.9553,111.1771,10448.0
2021-02-04 11:35:00,120.26,120.35,120.17,120.23,5462.0,111.1586,111.2418,111.0754,111.1309,5462.0
2021-02-04 11:40:00,120.19,120.22,120.03,120.1,11421.0,111.0939,111.1216,110.946,111.0107,11421.0
2021-02-04 11:45:00,120.13,120.22,120.0,120.19,7110.0,111.0385,111.1216,110.9183,111.0939,7110.0
2021-02-04 11:50:00,120.18,120.18,119.8,119.8,7074.0,111.0847,111.0847,110.7334,110.7334,7074.0
2021-02-04 11:55:00,119.8,119.8,119.64,119.65,7180.0,110.7334,110.7334,110.5855,110.5948,7180.0
2021-02-04 12:00:00,119.65,119.91,119.65,119.86,2900.0,110.5948,110.8351,110.5948,110.7889,2900.0
2021-02-04 12:05:00,119.85,119.92,119.68,119.76,7165.0,110.7797,110.8444,110.6225,110.6965,7165.0
2021-02-04 12:10:00,119.7,119.72,119.45,119.48,10241.0,110.641,110.6595,110.4099,110.4377,10241.0
2021-02-04 12:15:00,119.48,119.64,119.46,119.51,10968.0,110.4377,110.5855,110.4192,110.4654,10968.0
2021-02-04 12:20:00,119.52,119.63,119.47,119.49,9352.0,110.4746,110.5763,110.4284,110.4469,9352.0
2021-02-04 12:25:00,119.52,119.54,119.38,119.52,9445.0,110.4746,110.4931,110.3452,110.4746,9445.0
2021-02-04 12:30:00,119.52,119.55,119.33,119.36,8221.0,110.4746,110.5024,110.299,110.3267,8221.0
2021-02-04 12:35:00,119.36,119.38,119.3,119.37,16862.0,110.3267,110.3452,110.2713,110.336,16862.0
2021-02-04 12:40:00,119.4,119.4,119.25,119.3,5723.0,110.3637,110.3637,110.2251,110.2713,5723.0
2021-02-04 12:45:00,119.3,119.38,119.24,119.38,7839.0,110.2713,110.3452,110.2158,110.3452,7839.0
2021-02-04 12:50:00,119.38,119.53,119.35,119.35,7313.0,110.3452,110.4839,110.3175,110.3175,7313.0
2021-02-04 12:55:00,119.34,119.39,119.18,119.18,9102.0,110.3082,110.3545,110.1604,110.1604,9102.0
2021-02-04 13:00:00,119.21,119.22,119.11,119.12,5859.0,110.1881,110.1973,110.0957,110.1049,5859.0
2021-02-04 13:05:00,119.15,119.25,119.15,119.23,5820.0,110.1326,110.2251,110.1326,110.2066,5820.0
2021-02-04 13:10:00,119.26,119.26,119.02,119.19,9982.0,110.2343,110.2343,110.0125,110.1696,9982.0
2021-02-04 13:15:00,119.17,119.2,119.04,119.18,6817.0,110.1511,110.1788,110.031,110.1604,6817.0
2021-02-04 13:20:00,119.13,119.26,119.1,119.23,5035.0,110.1141,110.2343,110.0864,110.2066,5035.0
2021-02-04 13:25:00,119.26,119.56,119.25,119.56,3841.0,110.2343,110.5116,110.2251,110.5116,3841.0
2021-02-04 13:30:00,119.52,119.71,119.48,119.69,5864.0,110.4746,110.6502,110.4377,110.6318,5864.0
2021-02-04 13:35:00,119.73,119.84,119.72,119.84,6092.0,110.6687,110.7704,110.6595,110.7704,6092.0
2021-02-04 13:40:00,119.9,120.05,119.84,120.04,10189.0,110.8259,110.9645,110.7704,110.9553,10189.0
2021-02-04 13:45:00,120.03,120.05,119.84,120.05,20065.0,110.946,110.9645,110.7704,110.9645,20065.0
2021-02-04 13:50:00,120.06,120.19,120.05,120.12,13618.0,110.9738,111.0939,110.9645,111.0292,13618.0
2021-02-04 13:55:00,120.11,120.3,120.07,120.2,12115.0,111.02,111.1956,110.983,111.1032,12115.0
2021-02-04 14:00:00,120.18,120.31,120.15,120.25,9504.0,111.0847,111.2048,111.0569,111.1494,9504.0
2021-02-04 14:05:00,120.21,120.42,120.16,120.25,11859.0,111.1124,111.3065,111.0662,111.1494,11859.0
2021-02-04 14:10:00,120.23,120.25,120.17,120.22,8874.0,111.1309,111.1494,111.0754,111.1216,8874.0
2021-02-04 14:15:00,120.2,120.31,120.17,120.27,16509.0,111.1032,111.2048,111.0754,111.1679,16509.0
2021-02-04 14:20:00,120.26,120.34,120.18,120.2,12979.0,111.1586,111.2326,111.0847,111.1032,12979.0
2021-02-04 14:25:00,120.2,120.33,120.19,120.23,10287.0,111.1032,111.2233,111.0939,111.1309,10287.0
2021-02-04 14:30:00,120.25,120.36,120.23,120.35,13715.0,111.1494,111.2511,111.1309,111.2418,13715.0
2021-02-04 14:35:00,120.34,120.5,120.33,120.5,21654.0,111.2326,111.3805,111.2233,111.3805,21654.0
2021-02-04 14:40:00,120.52,120.56,120.35,120.53,19284.0,111.3989,111.4359,111.2418,111.4082,19284.0
2021-02-04 14:45:00,120.52,120.56,120.5,120.5,26572.0,111.3989,111.4359,111.3805,111.3805,26572.0
2021-02-04 14:50:00,120.52,120.7,120.51,120.65,17819.0,111.3989,111.5653,111.3897,111.5191,17819.0
2021-02-04 14:55:00,120.66,120.85,120.66,120.77,16538.0,111.5283,111.704,111.5283,111.63,16538.0
2021-02-04 15:00:00,120.76,120.83,120.69,120.77,19942.0,111.6208,111.6855,111.5561,111.63,19942.0
2021-02-04 15:05:00,120.77,120.89,120.71,120.8,17759.0,111.63,111.7409,111.5746,111.6578,17759.0
2021-02-04 15:10:00,120.79,120.79,120.35,120.36,22005.0,111.6485,111.6485,111.2418,111.2511,22005.0
2021-02-04 15:15:00,120.34,120.34,120.17,120.28,11471.0,111.2326,111.2326,111.0754,111.1771,11471.0
2021-02-04 15:20:00,120.27,120.27,120.04,120.11,13483.0,111.1679,111.1679,110.9553,111.02,13483.0
2021-02-04 15:25:00,120.11,120.14,119.93,119.97,17088.0,111.02,111.0477,110.8536,110.8906,17088.0
2021-02-04 15:30:00,119.98,120.09,119.92,119.98,16156.0,110.8998,111.0015,110.8444,110.8998,16156.0
2021-02-04 15:35:00,119.98,120.17,119.98,120.13,62136.0,110.8998,111.0754,110.8998,111.0385,62136.0
2021-02-04 15:40:00,120.13,120.37,120.12,120.27,57405.0,111.0385,111.2603,111.0292,111.1679,57405.0
2021-02-04 15:45:00,120.27,120.38,120.23,120.37,39832.0,111.1679,111.2695,111.1309,111.2603,39832.0
2021-02-04 15:50:00,120.36,120.38,120.12,120.23,48897.0,111.2511,111.2695,111.0292,111.1309,48897.0
2021-02-04 15:55:00,120.23,120.63,120.14,120.54,118179.0,111.1309,111.5006,111.0477,111.4174,118179.0
2021-02-05 09:30:00,122.04,122.54,121.9,122.12,33163.0,112.8039,113.2661,112.6745,112.8779,33163.0
2021-02-05 09:35:00,121.77,121.78,121.0,121.62,18493.0,112.5543,112.5636,111.8426,112.4157,18493.0
2021-02-05 09:40:00,121.51,121.68,120.8,121.15,25510.0,112.314,112.4712,111.6578,111.9813,25510.0
2021-02-05 09:45:00,121.14,121.56,120.78,121.31,33907.0,111.972,112.3602,111.6393,112.1292,33907.0
2021-02-05 09:50:00,121.29,121.36,120.54,120.62,16568.0,112.1107,112.1754,111.4174,111.4914,16568.0
2021-02-05 09:55:00,120.59,121.01,120.55,120.59,18858.0,111.4636,111.8519,111.4267,111.4636,18858.0
2021-02-05 10:00:00,120.56,120.61,120.29,120.58,26098.0,111.4359,111.4821,111.1864,111.4544,26098.0
2021-02-05 10:05:00,120.58,120.77,120.34,120.41,22586.0,111.4544,111.63,111.2326,111.2973,22586.0
2021-02-05 10:10:00,120.39,120.48,120.06,120.43,77510.0,111.2788,111.362,110.9738,111.3158,77510.0
2021-02-05 10:15:00,120.43,120.72,120.3,120.72,14057.0,111.3158,111.5838,111.1956,111.5838,14057.0
2021-02-05 10:20:00,120.82,120.86,120.64,120.64,9447.0,111.6762,111.7132,111.5099,111.5099,9447.0
2021-02-05 10:25:00,120.64,121.05,120.64,121.05,10459.0,111.5099,111.8888,111.5099,111.8888,10459.0
2021-02-05 10:30:00,121.01,121.82,121.0,121.82,20141.0,111.8519,112.6006,111.8426,112.6006,20141.0
2021-02-05 10:35:00,121.82,122.05,121.8,122.05,44170.0,112.6006,112.8132,112.5821,112.8132,44170.0
2021-02-05 10:40:00,122.05,122.49,121.99,122.37,18380.0,112.8132,113.2199,112.7577,113.1089,18380.0
2021-02-05 10:45:00,122.37,122.69,122.36,122.59,27287.0,113.1089,113.4047,113.0997,113.3123,27287.0
2021-02-05 10:50:00,122.59,122.67,122.34,122.48,10976.0,113.3123,113.3862,113.0812,113.2106,10976.0
2021-02-05 10:55:00,122.48,122.59,122.34,122.34,7994.0,113.2106,113.3123,113.0812,113.0812,7994.0
2021-02-05 11:00:00,122.34,122.49,122.24,122.24,20151.0,113.0812,113.2199,112.9888,112.9888,20151.0
2021-02-05 11:05:00,122.28,122.28,121.83,121.83,8111.0,113.0257,113.0257,112.6098,112.6098,8111.0
2021-02-05 11:10:00,121.84,122.05,121.76,121.84,8392.0,112.619,112.8132,112.5451,112.619,8392.0
2021-02-05 11:15:00,121.79,121.79,121.57,121.71,6094.0,112.5728,112.5728,112.3695,112.4989,6094.0
2021-02-05 11:20:00,121.67,121.83,121.58,121.75,12971.0,112.4619,112.6098,112.3787,112.5359,12971.0
2021-02-05 11:25:00,121.74,121.9,121.71,121.9,22723.0,112.5266,112.6745,112.4989,112.6745,22723.0
2021-02-05 11:30:00,121.9,121.95,121.63,121.64,16935.0,112.6745,112.7207,112.4249,112.4342,16935.0
2021-02-05 11:35:00,121.66,121.73,121.38,121.38,12452.0,112.4527,112.5174,112.1939,112.1939,12452.0
2021-02-05 11:40:00,121.38,121.53,121.34,121.43,8818.0,112.1939,112.3325,112.1569,112.2401,8818.0
2021-02-05 11:45:00,121.43,121.5,121.32,121.32,4718.0,112.2401,112.3048,112.1384,112.1384,4718.0
2021-02-05 11:50:00,121.3,121.39,121.17,121.17,11427.0,112.1199,112.2031,111.9998,111.9998,11427.0
2021-02-05 11:55:00,121.15,121.25,121.14,121.23,6659.0,111.9813,112.0737,111.972,112.0552,6659.0
2021-02-05 12:00:00,121.23,121.37,121.15,121.29,5110.0,112.0552,112.1846,111.9813,112.1107,5110.0
2021-02-05 12:05:00,121.29,121.36,121.2,121.21,10224.0,112.1107,112.1754,112.0275,112.0367,10224.0
2021-02-05 12:10:00,121.18,121.22,121.0,121.05,17188.0,112.009,112.046,111.8426,111.8888,17188.0
2021-02-05 12:15:00,121.09,121.13,121.0,121.02,11854.0,111.9258,111.9628,111.8426,111.8611,11854.0
2021-02-05 12:20:00,121.04,121.04,120.81,120.85,10871.0,111.8796,111.8796,111.667,111.704,10871.0
2021-02-05 12:25:00,120.84,120.88,120.63,120.85,41410.0,111.6947,111.7317,111.5006,111.704,41410.0
2021-02-05 12:30:00,120.84,121.19,120.83,121.19,6000.0,111.6947,112.0182,111.6855,112.0182,6000.0
2021-02-05 12:35:00,121.18,121.21,121.02,121.18,7061.0,112.009,112.0367,111.8611,112.009,7061.0
2021-02-05 12:40:00,121.19,121.28,121.11,121.28,6475.0,112.0182,112.1014,111.9443,112.1014,6475.0
2021-02-05 12:45:00,121.28,121.28,121.04,121.05,5187.0,112.1014,112.1014,111.8796,111.8888,5187.0
2021-02-05 12:50:00,121.0,121.15,120.95,120.95,7885.0,111.8426,111.9813,111.7964,111.7964,7885.0
2021-02-05 12:55:00,120.95,121.09,120.95,121.02,8583.0,111.7964,111.9258,111.7964,111.8611,8583.0
2021-02-05 13:00:00,121.0,121.36,120.98,121.36,35425.0,111.8426,112.1754,111.8241,112.1754,35425.0
2021-02-05 13:05:00,121.36,121.36,121.22,121.23,5032.0,112.1754,112.1754,112.046,112.0552,5032.0
2021-02-05 13:10:00,121.24,121.24,121.14,121.22,4094.0,112.0645,112.0645,111.972,112.046,4094.0
2021-02-05 13:15:00,121.23,121.36,121.17,121.33,8304.0,112.0552,112.1754,111.9998,112.1476,8304.0
2021-02-05 13:20:00,121.33,121.37,121.11,121.11,6432.0,112.1476,112.1846,111.9443,111.9443,6432.0
2021-02-05 13:25:00,121.13,121.28,121.09,121.28,4533.0,111.9628,112.1014,111.9258,112.1014,4533.0
2021-02-05 13:30:00,121.31,121.46,121.26,121.41,7554.0,112.1292,112.2678,112.0829,112.2216,7554.0
2021-02-05 13:35:00,121.4,121.43,121.39,121.43,2546.0,112.2123,112.2401,112.2031,112.2401,2546.0
2021-02-05 13:40:00,121.48,121.5,121.41,121.44,4575.0,112.2863,112.3048,112.2216,112.2493,4575.0
2021-02-05 13:45:00,121.43,121.5,121.36,121.5,4251.0,112.2401,112.3048,112.1754,112.3048,4251.0
2021-02-05 13:50:00,121.55,121.61,121.52,121.61,2312.0,112.351,112.4065,112.3233,112.4065,2312.0
2021-02-05 13:55:00,121.61,121.73,121.59,121.63,6216.0,112.4065,112.5174,112.388,112.4249,6216.0
2021-02-05 14:00:00,121.66,121.66,121.36,121.38,10366.0,112.4527,112.4527,112.1754,112.1939,10366.0
2021-02-05 14:05:00,121.38,121.45,121.23,121.26,6753.0,112.1939,112.2586,112.0552,112.0829,6753.0
2021-02-05 14:10:00,121.26,121.43,121.22,121.39,6480.0,112.0829,112.2401,112.046,112.2031,6480.0
2021-02-05 14:15:00,121.36,121.46,121.27,121.37,11148.0,112.1754,112.2678,112.0922,112.1846,11148.0
2021-02-05 14:20:00,121.39,121.44,121.34,121.37,5814.0,112.2031,112.2493,112.1569,112.1846,5814.0
2021-02-05 14:25:00,121.39,121.53,121.35,121.48,8951.0,112.2031,112.3325,112.1661,112.2863,8951.0
2021-02-05 14:30:00,121.48,121.59,121.45,121.53,6707.0,112.2863,112.388,112.2586,112.3325,6707.0
2021-02-05 14:35:00,121.52,121.54,121.45,121.54,6630.0,112.3233,112.3418,112.2586,112.3418,6630.0
2021-02-05 14:40:00,121.51,121.57,121.5,121.56,6400.0,112.314,112.3695,112.3048,112.3602,6400.0
2021-02-05 14:45:00,121.54,121.63,121.47,121.57,11020.0,112.3418,112.4249,112.277,112.3695,11020.0
2021-02-05 14:50:00,121.57,121.57,121.42,121.55,10441.0,112.3695,112.3695,112.2308,112.351,10441.0
2021-02-05 14:55:00,121.52,121.71,121.5,121.71,21707.0,112.3233,112.4989,112.3048,112.4989,21707.0
2021-02-05 15:00:00,121.67,121.68,121.43,121.5,12003.0,112.4619,112.4712,112.2401,112.3048,12003.0
2021-02-05 15:05:00,121.48,121.64,121.48,121.63,11865.0,112.2863,112.4342,112.2863,112.4249,11865.0
2021-02-05 15:10:00,121.63,121.95,121.61,121.9,19489.0,112.4249,112.7207,112.4065,112.6745,19489.0
2021-02-05 15:15:00,121.92,122.14,121.92,122.03,23257.0,112.693,112.8963,112.693,112.7947,23257.0
2021-02-05 15:20:00,122.03,122.39,122.01,122.27,25909.0,112.7947,113.1274,112.7762,113.0165,25909.0
2021-02-05 15:25:00,122.26,122.49,122.1,122.17,30846.0,113.0073,113.2199,112.8594,112.9241,30846.0
2021-02-05 15:30:00,122.19,122.34,122.13,122.27,22135.0,112.9426,113.0812,112.8871,113.0165,22135.0
2021-02-05 15:35:00,122.29,122.32,121.98,122.03,26063.0,113.035,113.0627,112.7485,112.7947,26063.0
2021-02-05 15:40:00,122.01,122.05,121.88,122.03,30530.0,112.7762,112.8132,112.656,112.7947,30530.0
2021-02-05 15:45:00,121.98,122.14,121.79,121.79,32996.0,112.7485,112.8963,112.5728,112.5728,32996.0
2021-02-05 15:50:00,121.72,121.92,121.71,121.78,52701.0,112.5081,112.693,112.4989,112.5636,52701.0
2021-02-05 15:55:00,121.8,122.1,121.74,121.89,104587.0,112.5821,112.8594,112.5266,112.6653,104587.0
2021-02-08 09:30:00,122.7,123.04,121.76,122.26,48401.0,113.414,113.7282,112.5451,113.0073,48401.0
2021-02-08 09:35:00,122.28,122.31,121.85,122.12,24683.0,113.0257,113.0535,112.6283,112.8779,24683.0
2021-02-08 09:40:00,122.12,122.38,121.82,121.98,30464.0,112.8779,113.1182,112.6006,112.7485,30464.0
2021-02-08 09:45:00,121.98,122.02,121.53,121.68,18810.0,112.7485,112.7854,112.3325,112.4712,18810.0
2021-02-08 09:50:00,121.71,121.92,121.15,121.43,16809.0,112.4989,112.693,111.9813,112.2401,16809.0
2021-02-08 09:55:00,121.43,121.47,120.88,120.88,26090.0,112.2401,112.277,111.7317,111.7317,26090.0
2021-02-08 10:00:00,120.82,120.98,120.45,120.65,81918.0,111.6762,111.8241,111.3342,111.5191,81918.0
2021-02-08 10:05:00,120.77,121.0,120.61,120.8,11631.0,111.63,111.8426,111.4821,111.6578,11631.0
2021-02-08 10:10:00,120.78,120.87,120.41,120.54,13626.0,111.6393,111.7225,111.2973,111.4174,13626.0
2021-02-08 10:15:00,120.54,120.6,120.35,120.46,13353.0,111.4174,111.4729,111.2418,111.3435,13353.0
2021-02-08 10:20:00,120.43,120.53,120.25,120.33,11610.0,111.3158,111.4082,111.1494,111.2233,11610.0
2021-02-08 10:25:00,120.33,120.51,120.22,120.42,21847.0,111.2233,111.3897,111.1216,111.3065,21847.0
2021-02-08 10:30:00,120.42,120.5,120.34,120.34,17973.0,111.3065,111.3805,111.2326,111.2326,17973.0
2021-02-08 10:35:00,120.31,120.4,120.23,120.34,15028.0,111.2048,111.288,111.1309,111.2326,15028.0
2021-02-08 10:40:00,120.31,120.36,120.25,120.29,14463.0,111.2048,111.2511,111.1494,111.1864,14463.0
2021-02-08 10:45:00,120.26,120.65,120.26,120.53,14458.0,111.1586,111.5191,111.1586,111.4082,14458.0
2021-02-08 10:50:00,120.53,120.59,120.04,120.04,16511.0,111.4082,111.4636,110.9553,110.9553,16511.0
2021-02-08 10:55:00,120.03,120.05,119.65,119.88,23982.0,110.946,110.9645,110.5948,110.8074,23982.0
2021-02-08 11:00:00,119.92,119.98,119.7,119.98,18917.0,110.8444,110.8998,110.641,110.8998,18917.0
2021-02-08 11:05:00,119.98,120.15,119.85,119.99,30250.0,110.8998,111.0569,110.7797,110.9091,30250.0
2021-02-08 11:10:00,119.96,120.0,119.42,119.63,35692.0,110.8813,110.9183,110.3822,110.5763,35692.0
2021-02-08 11:15:00,119.72,119.88,119.7,119.85,18160.0,110.6595,110.8074,110.641,110.7797,18160.0
2021-02-08 11:20:00,119.85,119.93,119.83,119.87,17954.0,110.7797,110.8536,110.7612,110.7981,17954.0
2021-02-08 11:25:00,119.87,120.07,119.86,120.06,19420.0,110.7981,110.983,110.7889,110.9738,19420.0
2021-02-08 11:30:00,120.03,120.09,119.9,120.04,15106.0,110.946,111.0015,110.8259,110.9553,15106.0
2021-02-08 11:35:00,120.01,120.03,119.84,119.91,15065.0,110.9275,110.946,110.7704,110.8351,15065.0
2021-02-08 11:40:00,119.92,119.98,119.83,119.89,14417.0,110.8444,110.8998,110.7612,110.8166,14417.0
2021-02-08 11:45:00,119.88,120.03,119.84,119.94,15101.0,110.8074,110.946,110.7704,110.8628,15101.0
2021-02-08 11:50:00,119.96,119.99,119.89,119.95,86275.0,110.8813,110.9091,110.8166,110.8721,86275.0
2021-02-08 11:55:00,119.95,120.14,119.88,119.88,25850.0,110.8721,111.0477,110.8074,110.8074,25850.0
2021-02-08 12:00:00,119.91,119.94,119.8,119.81,16457.0,110.8351,110.8628,110.7334,110.7427,16457.0
2021-02-08 12:05:00,119.83,120.08,119.74,120.08,12223.0,110.7612,110.9922,110.678,110.9922,12223.0
2021-02-08 12:10:00,120.08,120.25,119.97,119.98,10515.0,110.9922,111.1494,110.8906,110.8998,10515.0
2021-02-08 12:15:00,119.96,120.15,119.96,120.06,7700.0,110.8813,111.0569,110.8813,110.9738,7700.0
2021-02-08 12:20:00,120.09,120.11,120.0,120.04,15991.0,111.0015,111.02,110.9183,110.9553,15991.0
2021-02-08 12:25:00,120.02,120.03,119.91,119.97,11481.0,110.9368,110.946,110.8351,110.8906,11481.0
2021-02-08 12:30:00,119.98,120.03,119.94,120.01,12703.0,110.8998,110.946,110.8628,110.9275,12703.0
2021-02-08 12:35:00,120.04,120.04,119.86,119.89,10805.0,110.9553,110.9553,110.7889,110.8166,10805.0
2021-02-08 12:40:00,119.91,119.92,119.81,119.91,11024.0,110.8351,110.8444,110.7427,110.8351,11024.0
2021-02-08 12:45:00,119.89,119.95,119.87,119.91,5729.0,110.8166,110.8721,110.7981,110.8351,5729.0
2021-02-08 12:50:00,119.92,120.05,119.92,120.01,9091.0,110.8444,110.9645,110.8444,110.9275,9091.0
2021-02-08 12:55:00,120.01,120.02,119.82,119.89,19705.0,110.9275,110.9368,110.7519,110.8166,19705.0
2021-02-08 13:00:00,119.89,120.1,119.88,120.02,8737.0,110.8166,111.0107,110.8074,110.9368,8737.0
2021-02-08 13:05:00,120.02,120.25,120.0,120.23,11471.0,110.9368,111.1494,110.9183,111.1309,11471.0
2021-02-08 13:10:00,120.25,120.28,120.09,120.09,8205.0,111.1494,111.1771,111.0015,111.0015,8205.0
2021-02-08 13:15:00,120.14,120.26,120.13,120.19,8057.0,111.0477,111.1586,111.0385,111.0939,8057.0
2021-02-08 13:20:00,120.23,120.23,120.02,120.06,13896.0,111.1309,111.1309,110.9368,110.9738,13896.0
2021-02-08 13:25:00,120.05,120.07,119.96,119.96,22057.0,110.9645,110.983,110.8813,110.8813,22057.0
2021-02-08 13:30:00,119.96,120.23,119.96,120.23,54389.0,110.8813,111.1309,110.8813,111.1309,54389.0
2021-02-08 13:35:00,120.21,120.22,120.03,120.14,11049.0,111.1124,111.1216,110.946,111.0477,11049.0
2021-02-08 13:40:00,120.12,120.15,120.06,120.15,9039.0,111.0292,111.0569,110.9738,111.0569,9039.0
2021-02-08 13:45:00,120.13,120.19,120.05,120.15,13055.0,111.0385,111.0939,110.9645,111.0569,13055.0
2021-02-08 13:50:00,120.14,120.15,119.99,120.02,13179.0,111.0477,111.0569,110.9091,110.9368,13179.0
2021-02-08 13:55:00,120.02,120.1,120.0,120.1,7519.0,110.9368,111.0107,110.9183,111.0107,7519.0
2021-02-08 14:00:00,120.06,120.23,120.04,120.17,8634.0,110.9738,111.1309,110.9553,111.0754,8634.0
2021-02-08 14:05:00,120.24,120.31,120.17,120.23,5144.0,111.1401,111.2048,111.0754,111.1309,5144.0
2021-02-08 14:10:00,120.24,120.25,120.18,120.2,8753.0,111.1401,111.1494,111.0847,111.1032,8753.0
2021-02-08 14:15:00,120.2,120.24,120.08,120.1,15421.0,111.1032,111.1401,110.9922,111.0107,15421.0
2021-02-08 14:20:00,120.1,120.2,120.07,120.14,11664.0,111.0107,111.1032,110.983,111.0477,11664.0
2021-02-08 14:25:00,120.12,120.2,120.06,120.14,56990.0,111.0292,111.1032,110.9738,111.0477,56990.0
2021-02-08 14:30:00,120.13,120.14,120.01,120.04,53429.0,111.0385,111.0477,110.9275,110.9553,53429.0
2021-02-08 14:35:00,120.03,120.21,120.02,120.21,12553.0,110.946,111.1124,110.9368,111.1124,12553.0
2021-02-08 14:40:00,120.22,120.36,120.2,120.31,9112.0,111.1216,111.2511,111.1032,111.2048,9112.0
2021-02-08 14:45:00,120.33,120.54,120.31,120.44,14383.0,111.2233,111.4174,111.2048,111.325,14383.0
2021-02-08 14:50:00,120.44,120.62,120.43,120.61,8419.0,111.325,111.4914,111.3158,111.4821,8419.0
2021-02-08 14:55:00,120.66,120.71,120.47,120.48,14263.0,111.5283,111.5746,111.3527,111.362,14263.0
2021-02-08 15:00:00,120.5,120.57,120.46,120.57,12952.0,111.3805,111.4452,111.3435,111.4452,12952.0
2021-02-08 15:05:00,120.55,120.57,120.28,120.32,14298.0,111.4267,111.4452,111.1771,111.2141,14298.0
2021-02-08 15:10:00,120.36,120.45,120.32,120.33,7475.0,111.2511,111.3342,111.2141,111.2233,7475.0
2021-02-08 15:15:00,120.33,120.33,120.16,120.18,10734.0,111.2233,111.2233,111.0662,111.0847,10734.0
2021-02-08 15:20:00,120.18,120.3,120.15,120.24,11552.0,111.0847,111.1956,111.0569,111.1401,11552.0
2021-02-08 15:25:00,120.24,120.32,120.21,120.32,11266.0,111.1401,111.2141,111.1124,111.2141,11266.0
2021-02-08 15:30:00,120.36,120.46,120.28,120.28,17406.0,111.2511,111.3435,111.1771,111.1771,17406.0
2021-02-08 15:35:00,120.28,120.43,120.25,120.43,13340.0,111.1771,111.3158,111.1494,111.3158,13340.0
2021-02-08 15:40:00,120.42,120.47,120.32,120.32,26325.0,111.3065,111.3527,111.2141,111.2141,26325.0
2021-02-08 15:45:00,120.31,120.35,120.21,120.29,38749.0,111.2048,111.2418,111.1124,111.1864,38749.0
2021-02-08 15:50:00,120.29,120.45,120.2,120.34,67091.0,111.1864,111.3342,111.1032,111.2326,67091.0
2021-02-08 15:55:00,120.34,120.34,120.15,120.24,229980.0,111.2326,111.2326,111.0569,111.1401,229980.0
2021-02-09 09:30:00,120.45,120.61,120.0,120.23,37317.0,111.3342,111.4821,110.9183,111.1309,37317.0
2021-02-09 09:35:00,120.26,120.59,120.03,120.45,16078.0,111.1586,111.4636,110.946,111.3342,16078.0
2021-02-09 09:40:00,120.43,120.45,119.88,119.99,7264.0,111.3158,111.3342,110.8074,110.9091,7264.0
2021-02-09 09:45:00,120.0,120.0,119.58,119.69,10340.0,110.9183,110.9183,110.5301,110.6318,10340.0
2021-02-09 09:50:00,119.7,119.7,119.18,119.19,9101.0,110.641,110.641,110.1604,110.1696,9101.0
2021-02-09 09:55:00,119.17,119.27,118.66,118.7,18091.0,110.1511,110.2435,109.6797,109.7167,18091.0
2021-02-09 10:00:00,118.63,119.19,118.6,119.18,49139.0,109.652,110.1696,109.6243,110.1604,49139.0
2021-02-09 10:05:00,119.16,119.71,119.11,119.57,29481.0,110.1419,110.6502,110.0957,110.5208,29481.0
2021-02-09 10:10:00,119.59,119.65,119.38,119.42,6828.0,110.5393,110.5948,110.3452,110.3822,6828.0
2021-02-09 10:15:00,119.57,119.78,119.32,119.77,21670.0,110.5208,110.7149,110.2898,110.7057,21670.0
2021-02-09 10:20:00,119.84,120.12,119.75,119.97,40729.0,110.7704,111.0292,110.6872,110.8906,40729.0
2021-02-09 10:25:00,119.95,119.97,119.57,119.64,23577.0,110.8721,110.8906,110.5208,110.5855,23577.0
2021-02-09 10:30:00,119.63,119.67,119.34,119.54,6430.0,110.5763,110.6133,110.3082,110.4931,6430.0
2021-02-09 10:35:00,119.59,119.78,119.53,119.68,5808.0,110.5393,110.7149,110.4839,110.6225,5808.0
2021-02-09 10:40:00,119.68,119.87,119.68,119.72,9462.0,110.6225,110.7981,110.6225,110.6595,9462.0
2021-02-09 10:45:00,119.73,119.73,119.55,119.7,6447.0,110.6687,110.6687,110.5024,110.641,6447.0
2021-02-09 10:50:00,119.67,119.71,119.55,119.65,8579.0,110.6133,110.6502,110.5024,110.5948,8579.0
2021-02-09 10:55:00,119.67,119.84,119.56,119.76,7433.0,110.6133,110.7704,110.5116,110.6965,7433.0
2021-02-09 11:00:00,119.74,119.74,119.66,119.69,4505.0,110.678,110.678,110.604,110.6318,4505.0
2021-02-09 11:05:00,119.66,119.66,119.54,119.59,8482.0,110.604,110.604,110.4931,110.5393,8482.0
2021-02-09 11:10:00,119.6,119.6,119.48,119.51,8673.0,110.5486,110.5486,110.4377,110.4654,8673.0
2021-02-09 11:15:00,119.49,119.49,119.37,119.37,6202.0,110.4469,110.4469,110.336,110.336,6202.0
2021-02-09 11:20:00,119.39,119.54,119.38,119.51,10283.0,110.3545,110.4931,110.3452,110.4654,10283.0
2021-02-09 11:25:00,119.51,119.63,119.46,119.55,10171.0,110.4654,110.5763,110.4192,110.5024,10171.0
2021-02-09 11:30:00,119.53,119.6,119.46,119.55,9876.0,110.4839,110.5486,110.4192,110.5024,9876.0
2021-02-09 11:35:00,119.55,119.66,119.53,119.61,12467.0,110.5024,110.604,110.4839,110.5578,12467.0
2021-02-09 11:40:00,119.61,119.79,119.55,119.79,19125.0,110.5578,110.7242,110.5024,110.7242,19125.0
2021-02-09 11:45:00,119.82,119.83,119.67,119.74,15616.0,110.7519,110.7612,110.6133,110.678,15616.0
2021-02-09 11:50:00,119.74,119.83,119.66,119.68,15418.0,110.678,110.7612,110.604,110.6225,15418.0
2021-02-09 11:55:00,119.7,119.92,119.65,119.82,15891.0,110.641,110.8444,110.5948,110.7519,15891.0
2021-02-09 12:00:00,119.81,119.95,119.78,119.89,23899.0,110.7427,110.8721,110.7149,110.8166,23899.0
2021-02-09 12:05:00,119.91,120.17,119.89,120.17,81497.0,110.8351,111.0754,110.8166,111.0754,81497.0
2021-02-09 12:10:00,120.2,120.22,120.05,120.07,21723.0,111.1032,111.1216,110.9645,110.983,21723.0
2021-02-09 12:15:00,120.09,120.12,120.05,120.09,13676.0,111.0015,111.0292,110.9645,111.0015,13676.0
2021-02-09 12:20:00,120.08,120.1,119.96,119.96,30322.0,110.9922,111.0107,110.8813,110.8813,30322.0
2021-02-09 12:25:00,119.95,120.18,119.9,120.15,26345.0,110.8721,111.0847,110.8259,111.0569,26345.0
2021-02-09 12:30:00,120.15,120.41,120.14,120.38,8609.0,111.0569,111.2973,111.0477,111.2695,8609.0
2021-02-09 12:35:00,120.37,120.46,120.29,120.38,8359.0,111.2603,111.3435,111.1864,111.2695,8359.0
2021-02-09 12:40:00,120.36,120.42,120.3,120.33,8864.0,111.2511,111.3065,111.1956,111.2233,8864.0
2021-02-09 12:45:00,120.33,120.35,120.25,120.29,14339.0,111.2233,111.2418,111.1494,111.1864,14339.0
2021-02-09 12:50:00,120.28,120.4,120.28,120.32,13708.0,111.1771,111.288,111.1771,111.2141,13708.0
2021-02-09 12:55:00,120.31,120.44,120.28,120.44,5364.0,111.2048,111.325,111.1771,111.325,5364.0
2021-02-09 13:00:00,120.41,120.47,120.32,120.32,8149.0,111.2973,111.3527,111.2141,111.2141,8149.0
2021-02-09 13:05:00,120.35,120.41,120.27,120.29,9745.0,111.2418,111.2973,111.1679,111.1864,9745.0
2021-02-09 13:10:00,120.29,120.39,120.29,120.32,4375.0,111.1864,111.2788,111.1864,111.2141,4375.0
2021-02-09 13:15:00,120.32,120.4,120.29,120.38,5143.0,111.2141,111.288,111.1864,111.2695,5143.0
2021-02-09 13:20:00,120.35,120.44,120.26,120.41,8123.0,111.2418,111.325,111.1586,111.2973,8123.0
2021-02-09 13:25:00,120.44,120.46,120.35,120.37,6510.0,111.325,111.3435,111.2418,111.2603,6510.0
2021-02-09 13:30:00,120.37,120.41,120.27,120.33,5073.0,111.2603,111.2973,111.1679,111.2233,5073.0
2021-02-09 13:35:00,120.39,120.5,120.34,120.47,11341.0,111.2788,111.3805,111.2326,111.3527,11341.0
2021-02-09 13:40:00,120.45,120.56,120.4,120.46,13734.0,111.3342,111.4359,111.288,111.3435,13734.0
2021-02-09 13:45:00,120.44,120.47,120.39,120.47,3895.0,111.325,111.3527,111.2788,111.3527,3895.0
2021-02-09 13:50:00,120.45,120.46,120.33,120.37,9142.0,111.3342,111.3435,111.2233,111.2603,9142.0
2021-02-09 13:55:00,120.37,120.42,120.31,120.34,7911.0,111.2603,111.3065,111.2048,111.2326,7911.0
2021-02-09 14:00:00,120.34,120.5,120.33,120.46,5488.0,111.2326,111.3805,111.2233,111.3435,5488.0
2021-02-09 14:05:00,120.45,120.52,120.44,120.48,5760.0,111.3342,111.3989,111.325,111.362,5760.0
2021-02-09 14:10:00,120.48,120.48,120.38,120.39,6814.0,111.362,111.362,111.2695,111.2788,6814.0
2021-02-09 14:15:00,120.38,120.4,120.34,120.36,6090.0,111.2695,111.288,111.2326,111.2511,6090.0
2021-02-09 14:20:00,120.36,120.36,120.14,120.2,9319.0,111.2511,111.2511,111.0477,111.1032,9319.0
2021-02-09 14:25:00,120.17,120.18,120.09,120.13,23335.0,111.0754,111.0847,111.0015,111.0385,23335.0
2021-02-09 14:30:00,120.12,120.15,120.08,120.12,4566.0,111.0292,111.0569,110.9922,111.0292,4566.0
2021-02-09 14:35:00,120.13,120.15,119.95,119.98,9207.0,111.0385,111.0569,110.8721,110.8998,9207.0
2021-02-09 14:40:00,119.98,120.04,119.93,119.97,7838.0,110.8998,110.9553,110.8536,110.8906,7838.0
2021-02-09 14:45:00,119.95,120.05,119.93,120.05,7610.0,110.8721,110.9645,110.8536,110.9645,7610.0
2021-02-09 14:50:00,120.04,120.18,120.04,120.1,8130.0,110.9553,111.0847,110.9553,111.0107,8130.0
2021-02-09 14:55:00,120.11,120.11,120.02,120.05,6482.0,111.02,111.02,110.9368,110.9645,6482.0
2021-02-09 15:00:00,120.03,120.13,120.03,120.12,12041.0,110.946,111.0385,110.946,111.0292,12041.0
2021-02-09 15:05:00,120.12,120.13,120.08,120.12,4923.0,111.0292,111.0385,110.9922,111.0292,4923.0
2021-02-09 15:10:00,120.11,120.12,120.06,120.08,7698.0,111.02,111.0292,110.9738,110.9922,7698.0
2021-02-09 15:15:00,120.06,120.06,119.95,120.02,8136.0,110.9738,110.9738,110.8721,110.9368,8136.0
2021-02-09 15:20:00,120.03,120.04,119.95,119.98,11340.0,110.946,110.9553,110.8721,110.8998,11340.0
2021-02-09 15:25:00,119.97,120.04,119.97,120.01,10014.0,110.8906,110.9553,110.8906,110.9275,10014.0
2021-02-09 15:30:00,120.01,120.02,119.89,119.94,16004.0,110.9275,110.9368,110.8166,110.8628,16004.0
2021-02-09 15:35:00,119.95,120.11,119.94,120.0,20772.0,110.8721,111.02,110.8628,110.9183,20772.0
2021-02-09 15:40:00,120.0,120.13,119.98,120.06,29358.0,110.9183,111.0385,110.8998,110.9738,29358.0
2021-02-09 15:45:00,120.05,120.1,119.91,119.92,29850.0,110.9645,111.0107,110.8351,110.8444,29850.0
2021-02-09 15:50:00,119.94,120.0,119.88,119.98,27476.0,110.8628,110.9183,110.8074,110.8998,27476.0
2021-02-09 15:55:00,119.95,119.96,119.74,119.83,79429.0,110.8721,110.8813,110.678,110.7612,79429.0
2021-02-10 09:30:00,121.59,121.76,120.95,121.11,115484.0,112.388,112.5451,111.7964,111.9443,115484.0
2021-02-10 09:35:00,121.08,121.44,120.87,121.28,48459.0,111.9166,112.2493,111.7225,112.1014,48459.0
2021-02-10 09:40:00,121.28,122.23,121.27,122.16,103909.0,112.1014,112.9795,112.0922,112.9148,103909.0
2021-02-10 09:45:00,122.11,122.26,121.84,122.26,24845.0,112.8686,113.0073,112.619,113.0073,24845.0
2021-02-10 09:50:00,122.25,122.28,121.79,121.79,67799.0,112.998,113.0257,112.5728,112.5728,67799.0
2021-02-10 09:55:00,121.78,121.94,121.58,121.94,50584.0,112.5636,112.7115,112.3787,112.7115,50584.0
2021-02-10 10:00:00,121.91,122.22,121.81,121.9,31106.0,112.6837,112.9703,112.5913,112.6745,31106.0
2021-02-10 10:05:00,121.91,122.01,121.83,121.89,18423.0,112.6837,112.7762,112.6098,112.6653,18423.0
2021-02-10 10:10:00,121.9,121.96,121.67,121.8,38801.0,112.6745,112.73,112.4619,112.5821,38801.0
2021-02-10 10:15:00,121.77,121.85,121.57,121.57,19862.0,112.5543,112.6283,112.3695,112.3695,19862.0
2021-02-10 10:20:00,121.55,121.85,121.5,121.83,46974.0,112.351,112.6283,112.3048,112.6098,46974.0
2021-02-10 10:25:00,121.91,122.15,121.86,121.89,20082.0,112.6837,112.9056,112.6375,112.6653,20082.0
2021-02-10 10:30:00,121.93,121.98,121.42,121.47,41001.0,112.7022,112.7485,112.2308,112.277,41001.0
2021-02-10 10:35:00,121.52,121.6,121.2,121.2,20497.0,112.3233,112.3972,112.0275,112.0275,20497.0
2021-02-10 10:40:00,121.2,121.5,121.2,121.29,24108.0,112.0275,112.3048,112.0275,112.1107,24108.0
2021-02-10 10:45:00,121.29,121.32,120.94,121.18,122466.0,112.1107,112.1384,111.7872,112.009,122466.0
2021-02-10 10:50:00,121.18,121.59,121.16,121.56,22224.0,112.009,112.388,111.9905,112.3602,22224.0
2021-02-10 10:55:00,121.57,121.9,121.52,121.85,27398.0,112.3695,112.6745,112.3233,112.6283,27398.0
2021-02-10 11:00:00,121.85,122.13,121.84,121.91,16095.0,112.6283,112.8871,112.619,112.6837,16095.0
2021-02-10 11:05:00,121.88,121.97,121.55,121.64,8863.0,112.656,112.7392,112.351,112.4342,8863.0
2021-02-10 11:10:00,121.67,121.96,121.66,121.91,10129.0,112.4619,112.73,112.4527,112.6837,10129.0
2021-02-10 11:15:00,121.9,122.02,121.79,121.98,30519.0,112.6745,112.7854,112.5728,112.7485,30519.0
2021-02-10 11:20:00,121.93,121.97,121.78,121.8,16447.0,112.7022,112.7392,112.5636,112.5821,16447.0
2021-02-10 11:25:00,121.84,121.84,121.46,121.51,20206.0,112.619,112.619,112.2678,112.314,20206.0
2021-02-10 11:30:00,121.48,121.54,121.33,121.51,8866.0,112.2863,112.3418,112.1476,112.314,8866.0
2021-02-10 11:35:00,121.67,121.69,121.55,121.6,11212.0,112.4619,112.4804,112.351,112.3972,11212.0
2021-02-10 11:40:00,121.63,121.8,121.53,121.59,13744.0,112.4249,112.5821,112.3325,112.388,13744.0
2021-02-10 11:45:00,121.54,121.71,121.49,121.71,12509.0,112.3418,112.4989,112.2955,112.4989,12509.0
2021-02-10 11:50:00,121.75,121.79,121.63,121.65,8395.0,112.5359,112.5728,112.4249,112.4434,8395.0
2021-02-10 11:55:00,121.67,121.83,121.65,121.78,35400.0,112.4619,112.6098,112.4434,112.5636,35400.0
2021-02-10 12:00:00,121.78,121.79,121.55,121.64,30546.0,112.5636,112.5728,112.351,112.4342,30546.0
2021-02-10 12:05:00,121.64,121.68,121.5,121.52,49815.0,112.4342,112.4712,112.3048,112.3233,49815.0
2021-02-10 12:10:00,121.52,121.56,121.42,121.48,29473.0,112.3233,112.3602,112.2308,112.2863,29473.0
2021-02-10 12:15:00,121.48,121.57,121.34,121.56,47799.0,112.2863,112.3695,112.1569,112.3602,47799.0
2021-02-10 12:20:00,121.56,121.6,121.33,121.35,27448.0,112.3602,112.3972,112.1476,112.1661,27448.0
2021-02-10 12:25:00,121.37,121.84,121.35,121.75,40449.0,112.1846,112.619,112.1661,112.5359,40449.0
2021-02-10 12:30:00,121.74,121.74,121.54,121.67,43532.0,112.5266,112.5266,112.3418,112.4619,43532.0
2021-02-10 12:35:00,121.65,121.79,121.64,121.65,46125.0,112.4434,112.5728,112.4342,112.4434,46125.0
2021-02-10 12:40:00,121.66,121.73,121.63,121.63,5721.0,112.4527,112.5174,112.4249,112.4249,5721.0
2021-02-10 12:45:00,121.63,121.79,121.57,121.75,7118.0,112.4249,112.5728,112.3695,112.5359,7118.0
2021-02-10 12:50:00,121.73,121.8,121.7,121.71,5605.0,112.5174,112.5821,112.4896,112.4989,5605.0
2021-02-10 12:55:00,121.74,121.74,121.63,121.64,5682.0,112.5266,112.5266,112.4249,112.4342,5682.0
2021-02-10 13:00:00,121.61,121.7,121.56,121.68,6133.0,112.4065,112.4896,112.3602,112.4712,6133.0
2021-02-10 13:05:00,121.68,121.87,121.63,121.84,10604.0,112.4712,112.6468,112.4249,112.619,10604.0
2021-02-10 13:10:00,121.82,122.02,121.79,121.98,12470.0,112.6006,112.7854,112.5728,112.7485,12470.0
2021-02-10 13:15:00,121.97,122.05,121.9,121.99,7511.0,112.7392,112.8132,112.6745,112.7577,7511.0
2021-02-10 13:20:00,122.01,122.07,121.96,121.96,22943.0,112.7762,112.8316,112.73,112.73,22943.0
2021-02-10 13:25:00,121.97,122.08,121.97,122.01,7536.0,112.7392,112.8409,112.7392,112.7762,7536.0
2021-02-10 13:30:00,122.02,122.21,121.95,122.21,9107.0,112.7854,112.961,112.7207,112.961,9107.0
2021-02-10 13:35:00,122.18,122.2,122.12,122.16,9224.0,112.9333,112.9518,112.8779,112.9148,9224.0
2021-02-10 13:40:00,122.15,122.17,122.07,122.12,8864.0,112.9056,112.9241,112.8316,112.8779,8864.0
2021-02-10 13:45:00,122.09,122.09,122.0,122.01,15639.0,112.8501,112.8501,112.7669,112.7762,15639.0
2021-02-10 13:50:00,122.0,122.1,122.0,122.01,16977.0,112.7669,112.8594,112.7669,112.7762,16977.0
2021-02-10 13:55:00,122.01,122.03,121.85,121.93,9962.0,112.7762,112.7947,112.6283,112.7022,9962.0
2021-02-10 14:00:00,121.99,122.03,121.87,122.0,19694.0,112.7577,112.7947,112.6468,112.7669,19694.0
2021-02-10 14:05:00,121.97,122.17,121.97,122.08,13004.0,112.7392,112.9241,112.7392,112.8409,13004.0
2021-02-10 14:10:00,122.08,122.18,122.07,122.15,12053.0,112.8409,112.9333,112.8316,112.9056,12053.0
2021-02-10 14:15:00,122.14,122.18,122.11,122.18,18350.0,112.8963,112.9333,112.8686,112.9333,18350.0
2021-02-10 14:20:00,122.2,122.38,122.18,122.33,19720.0,112.9518,113.1182,112.9333,113.072,19720.0
2021-02-10 14:25:00,122.34,122.63,122.31,122.63,25216.0,113.0812,113.3493,113.0535,113.3493,25216.0
2021-02-10 14:30:00,122.61,122.79,122.54,122.77,25130.0,113.3308,113.4971,113.2661,113.4787,25130.0
2021-02-10 14:35:00,122.77,122.77,122.47,122.51,13880.0,113.4787,113.4787,113.2014,113.2383,13880.0
2021-02-10 14:40:00,122.51,122.57,122.47,122.51,13359.0,113.2383,113.2938,113.2014,113.2383,13359.0
2021-02-10 14:45:00,122.48,122.5,122.4,122.43,13141.0,113.2106,113.2291,113.1367,113.1644,13141.0
2021-02-10 14:50:00,122.42,122.45,122.25,122.25,24966.0,113.1552,113.1829,112.998,112.998,24966.0
2021-02-10 14:55:00,122.27,122.31,122.18,122.31,23363.0,113.0165,113.0535,112.9333,113.0535,23363.0
2021-02-10 15:00:00,122.3,122.47,122.3,122.45,27763.0,113.0442,113.2014,113.0442,113.1829,27763.0
2021-02-10 15:05:00,122.44,122.45,122.31,122.33,23008.0,113.1736,113.1829,113.0535,113.072,23008.0
2021-02-10 15:10:00,122.34,122.44,122.29,122.4,48790.0,113.0812,113.1736,113.035,113.1367,48790.0
2021-02-10 15:15:00,122.42,122.43,122.33,122.36,16138.0,113.1552,113.1644,113.072,113.0997,16138.0
2021-02-10 15:20:00,122.35,122.47,122.32,122.33,26417.0,113.0904,113.2014,113.0627,113.072,26417.0
2021-02-10 15:25:00,122.32,122.32,122.0,122.04,19784.0,113.0627,113.0627,112.7669,112.8039,19784.0
2021-02-10 15:30:00,122.05,122.06,121.91,121.91,24531.0,112.8132,112.8224,112.6837,112.6837,24531.0
2021-02-10 15:35:00,121.89,121.9,121.6,121.6,16885.0,112.6653,112.6745,112.3972,112.3972,16885.0
2021-02-10 15:40:00,121.62,121.83,121.61,121.69,60258.0,112.4157,112.6098,112.4065,112.4804,60258.0
2021-02-10 15:45:00,121.72,121.9,121.7,121.76,28906.0,112.5081,112.6745,112.4896,112.5451,28906.0
2021-02-10 15:50:00,121.78,121.94,121.7,121.86,53675.0,112.5636,112.7115,112.4896,112.6375,53675.0
2021-02-10 15:55:00,121.86,121.86,121.64,121.73,93954.0,112.6375,112.6375,112.4342,112.5174,93954.0
2021-02-11 09:30:00,122.34,123.2,122.01,123.2,40739.0,113.0812,113.8761,112.7762,113.8761,40739.0
2021-02-11 09:35:00,123.03,123.07,122.5,123.07,10378.0,113.719,113.756,113.2291,113.756,10378.0
2021-02-11 09:40:00,122.97,123.42,122.8,123.42,9576.0,113.6635,114.0795,113.5064,114.0795,9576.0
2021-02-11 09:45:00,123.35,123.98,123.22,123.79,29867.0,114.0148,114.5971,113.8946,114.4215,29867.0
2021-02-11 09:50:00,123.75,123.75,123.09,123.18,45621.0,114.3845,114.3845,113.7744,113.8576,45621.0
2021-02-11 09:55:00,123.26,123.29,122.35,122.39,30777.0,113.9316,113.9593,113.0904,113.1274,30777.0
2021-02-11 10:00:00,122.52,122.77,122.5,122.51,13000.0,113.2476,113.4787,113.2291,113.2383,13000.0
2021-02-11 10:05:00,122.56,122.85,122.43,122.76,14071.0,113.2846,113.5526,113.1644,113.4694,14071.0
2021-02-11 10:10:00,122.85,122.97,122.74,122.82,22700.0,113.5526,113.6635,113.4509,113.5249,22700.0
2021-02-11 10:15:00,122.82,123.0,122.76,122.81,11947.0,113.5249,113.6913,113.4694,113.5156,11947.0
2021-02-11 10:20:00,122.81,123.02,122.79,123.02,22762.0,113.5156,113.7097,113.4971,113.7097,22762.0
2021-02-11 10:25:00,122.99,123.02,122.73,122.85,20748.0,113.682,113.7097,113.4417,113.5526,20748.0
2021-02-11 10:30:00,122.81,122.85,122.71,122.74,20605.0,113.5156,113.5526,113.4232,113.4509,20605.0
2021-02-11 10:35:00,122.73,122.8,122.65,122.65,12981.0,113.4417,113.5064,113.3677,113.3677,12981.0
2021-02-11 10:40:00,122.63,123.02,122.63,122.96,13719.0,113.3493,113.7097,113.3493,113.6543,13719.0
2021-02-11 10:45:00,122.99,123.01,122.7,122.7,5624.0,113.682,113.7005,113.414,113.414,5624.0
2021-02-11 10:50:00,122.68,123.04,122.66,123.0,17285.0,113.3955,113.7282,113.377,113.6913,17285.0
2021-02-11 10:55:00,122.99,123.07,122.63,122.75,17248.0,113.682,113.756,113.3493,113.4602,17248.0
2021-02-11 11:00:00,122.8,122.8,122.54,122.72,32824.0,113.5064,113.5064,113.2661,113.4324,32824.0
2021-02-11 11:05:00,122.7,122.76,122.54,122.64,21432.0,113.414,113.4694,113.2661,113.3585,21432.0
2021-02-11 11:10:00,122.66,122.73,122.43,122.48,49008.0,113.377,113.4417,113.1644,113.2106,49008.0
2021-02-11 11:15:00,122.5,122.7,122.46,122.61,27343.0,113.2291,113.414,113.1921,113.3308,27343.0
2021-02-11 11:20:00,122.56,122.58,122.35,122.45,10385.0,113.2846,113.303,113.0904,113.1829,10385.0
2021-02-11 11:25:00,122.42,122.6,122.42,122.55,3440.0,113.1552,113.3215,113.1552,113.2753,3440.0
2021-02-11 11:30:00,122.55,122.55,122.35,122.41,11914.0,113.2753,113.2753,113.0904,113.1459,11914.0
2021-02-11 11:35:00,122.46,122.48,122.32,122.38,11237.0,113.1921,113.2106,113.0627,113.1182,11237.0
2021-02-11 11:40:00,122.42,122.43,122.34,122.35,15560.0,113.1552,113.1644,113.0812,113.0904,15560.0
2021-02-11 11:45:00,122.35,122.5,122.35,122.5,10133.0,113.0904,113.2291,113.0904,113.2291,10133.0
2021-02-11 11:50:00,122.5,122.67,122.35,122.49,22264.0,113.2291,113.3862,113.0904,113.2199,22264.0
2021-02-11 11:55:00,122.41,122.41,122.32,122.41,2610.0,113.1459,113.1459,113.0627,113.1459,2610.0
2021-02-11 12:00:00,122.38,122.51,122.35,122.46,7585.0,113.1182,113.2383,113.0904,113.1921,7585.0
2021-02-11 12:05:00,122.46,122.46,122.29,122.34,10008.0,113.1921,113.1921,113.035,113.0812,10008.0
2021-02-11 12:10:00,122.32,122.42,122.16,122.16,14101.0,113.0627,113.1552,112.9148,112.9148,14101.0
2021-02-11 12:15:00,122.14,122.14,121.66,121.67,15602.0,112.8963,112.8963,112.4527,112.4619,15602.0
2021-02-11 12:20:00,121.66,121.77,121.49,121.65,8621.0,112.4527,112.5543,112.2955,112.4434,8621.0
2021-02-11 12:25:00,121.64,121.78,121.57,121.57,30475.0,112.4342,112.5636,112.3695,112.3695,30475.0
2021-02-11 12:30:00,121.55,121.73,121.46,121.73,17501.0,112.351,112.5174,112.2678,112.5174,17501.0
2021-02-11 12:35:00,121.79,121.95,121.78,121.91,5100.0,112.5728,112.7207,112.5636,112.6837,5100.0
2021-02-11 12:40:00,121.85,121.85,121.6,121.65,20230.0,112.6283,112.6283,112.3972,112.4434,20230.0
2021-02-11 12:45:00,121.69,121.75,121.47,121.75,12823.0,112.4804,112.5359,112.277,112.5359,12823.0
2021-02-11 12:50:00,121.77,121.83,121.5,121.55,33852.0,112.5543,112.6098,112.3048,112.351,33852.0
2021-02-11 12:55:00,121.62,121.93,121.61,121.82,12327.0,112.4157,112.7022,112.4065,112.6006,12327.0
2021-02-11 13:00:00,121.76,122.11,121.74,122.1,19523.0,112.5451,112.8686,112.5266,112.8594,19523.0
2021-02-11 13:05:00,122.07,122.16,121.95,122.04,13607.0,112.8316,112.9148,112.7207,112.8039,13607.0
2021-02-11 13:10:00,122.07,122.1,121.86,122.1,21910.0,112.8316,112.8594,112.6375,112.8594,21910.0
2021-02-11 13:15:00,122.14,122.25,122.13,122.23,24087.0,112.8963,112.998,112.8871,112.9795,24087.0
2021-02-11 13:20:00,122.23,122.61,122.23,122.52,11093.0,112.9795,113.3308,112.9795,113.2476,11093.0
2021-02-11 13:25:00,122.48,122.52,122.26,122.26,17754.0,113.2106,113.2476,113.0073,113.0073,17754.0
2021-02-11 13:30:00,122.24,122.35,122.15,122.35,9927.0,112.9888,113.0904,112.9056,113.0904,9927.0
2021-02-11 13:35:00,122.34,122.58,122.31,122.57,34219.0,113.0812,113.303,113.0535,113.2938,34219.0
2021-02-11 13:40:00,122.57,122.67,122.47,122.52,27109.0,113.2938,113.3862,113.2014,113.2476,27109.0
2021-02-11 13:45:00,122.52,122.58,122.39,122.49,36097.0,113.2476,113.303,113.1274,113.2199,36097.0
2021-02-11 13:50:00,122.49,122.59,122.49,122.55,7897.0,113.2199,113.3123,113.2199,113.2753,7897.0
2021-02-11 13:55:00,122.54,122.54,122.36,122.36,7970.0,113.2661,113.2661,113.0997,113.0997,7970.0
2021-02-11 14:00:00,122.25,122.36,122.12,122.29,10253.0,112.998,113.0997,112.8779,113.035,10253.0
2021-02-11 14:05:00,122.29,122.4,122.25,122.29,18396.0,113.035,113.1367,112.998,113.035,18396.0
2021-02-11 14:10:00,122.28,122.33,122.23,122.31,14868.0,113.0257,113.072,112.9795,113.0535,14868.0
2021-02-11 14:15:00,122.3,122.65,122.3,122.62,11288.0,113.0442,113.3677,113.0442,113.34,11288.0
2021-02-11 14:20:00,122.64,122.72,122.54,122.64,20237.0,113.3585,113.4324,113.2661,113.3585,20237.0
2021-02-11 14:25:00,122.61,122.74,122.59,122.7,10000.0,113.3308,113.4509,113.3123,113.414,10000.0
2021-02-11 14:30:00,122.68,122.8,122.65,122.73,32586.0,113.3955,113.5064,113.3677,113.4417,32586.0
2021-02-11 14:35:00,122.73,122.73,122.61,122.71,14459.0,113.4417,113.4417,113.3308,113.4232,14459.0
2021-02-11 14:40:00,122.7,123.0,122.66,122.98,22268.0,113.414,113.6913,113.377,113.6728,22268.0
2021-02-11 14:45:00,122.98,123.05,122.82,122.84,34100.0,113.6728,113.7375,113.5249,113.5434,34100.0
2021-02-11 14:50:00,122.87,122.98,122.77,122.98,19070.0,113.5711,113.6728,113.4787,113.6728,19070.0
2021-02-11 14:55:00,122.95,123.16,122.95,123.04,34310.0,113.645,113.8391,113.645,113.7282,34310.0
2021-02-11 15:00:00,123.04,123.05,122.68,122.85,34554.0,113.7282,113.7375,113.3955,113.5526,34554.0
2021-02-11 15:05:00,122.85,122.94,122.74,122.94,14891.0,113.5526,113.6358,113.4509,113.6358,14891.0
2021-02-11 15:10:00,122.93,123.18,122.9,123.07,19639.0,113.6266,113.8576,113.5988,113.756,19639.0
2021-02-11 15:15:00,123.08,123.13,122.97,123.08,20041.0,113.7652,113.8114,113.6635,113.7652,20041.0
2021-02-11 15:20:00,123.08,123.22,123.07,123.18,15531.0,113.7652,113.8946,113.756,113.8576,15531.0
2021-02-11 15:25:00,123.19,123.24,123.09,123.13,15541.0,113.8669,113.9131,113.7744,113.8114,15541.0
2021-02-11 15:30:00,123.12,123.25,123.05,123.2,38305.0,113.8022,113.9223,113.7375,113.8761,38305.0
2021-02-11 15:35:00,123.19,123.24,123.09,123.09,16046.0,113.8669,113.9131,113.7744,113.7744,16046.0
2021-02-11 15:40:00,123.1,123.25,123.09,123.22,22818.0,113.7837,113.9223,113.7744,113.8946,22818.0
2021-02-11 15:45:00,123.19,123.58,123.18,123.47,25830.0,113.8669,114.2274,113.8576,114.1257,25830.0
2021-02-11 15:50:00,123.5,123.66,123.33,123.59,56117.0,114.1534,114.3013,113.9963,114.2366,56117.0
2021-02-11 15:55:00,123.59,123.6,123.42,123.53,117716.0,114.2366,114.2458,114.0795,114.1811,117716.0
2021-02-12 09:30:00,122.59,123.2,122.53,123.2,43288.0,113.3123,113.8761,113.2568,113.8761,43288.0
2021-02-12 09:35:00,123.09,123.48,122.88,122.89,11942.0,113.7744,114.1349,113.5803,113.5896,11942.0
2021-02-12 09:40:00,122.9,123.17,122.57,122.63,15496.0,113.5988,113.8484,113.2938,113.3493,15496.0
2021-02-12 09:45:00,122.64,122.81,122.56,122.57,24397.0,113.3585,113.5156,113.2846,113.2938,24397.0
2021-02-12 09:50:00,122.59,122.76,122.44,122.5,32238.0,113.3123,113.4694,113.1736,113.2291,32238.0
2021-02-12 09:55:00,122.51,122.59,122.37,122.39,24514.0,113.2383,113.3123,113.1089,113.1274,24514.0
2021-02-12 10:00:00,122.39,122.61,122.32,122.61,25535.0,113.1274,113.3308,113.0627,113.3308,25535.0
2021-02-12 10:05:00,122.62,122.7,122.49,122.5,18408.0,113.34,113.414,113.2199,113.2291,18408.0
2021-02-12 10:10:00,122.52,122.59,122.45,122.55,13391.0,113.2476,113.3123,113.1829,113.2753,13391.0
2021-02-12 10:15:00,122.62,122.68,122.52,122.62,13273.0,113.34,113.3955,113.2476,113.34,13273.0
2021-02-12 10:20:00,122.62,122.67,122.59,122.67,5356.0,113.34,113.3862,113.3123,113.3862,5356.0
2021-02-12 10:25:00,122.67,122.8,122.65,122.78,9312.0,113.3862,113.5064,113.3677,113.4879,9312.0
2021-02-12 10:30:00,122.76,122.76,122.5,122.75,11902.0,113.4694,113.4694,113.2291,113.4602,11902.0
2021-02-12 10:35:00,122.76,123.09,122.75,123.09,24907.0,113.4694,113.7744,113.4602,113.7744,24907.0
2021-02-12 10:40:00,123.09,123.15,122.94,123.01,10762.0,113.7744,113.8299,113.6358,113.7005,10762.0
2021-02-12 10:45:00,122.98,122.98,122.82,122.89,7935.0,113.6728,113.6728,113.5249,113.5896,7935.0
2021-02-12 10:50:00,122.87,122.89,122.66,122.66,18195.0,113.5711,113.5896,113.377,113.377,18195.0
2021-02-12 10:55:00,122.68,122.69,122.6,122.65,5124.0,113.3955,113.4047,113.3215,113.3677,5124.0
2021-02-12 11:00:00,122.63,122.68,122.46,122.62,14030.0,113.3493,113.3955,113.1921,113.34,14030.0
2021-02-12 11:05:00,122.64,122.76,122.58,122.69,4343.0,113.3585,113.4694,113.303,113.4047,4343.0
2021-02-12 11:10:00,122.67,122.78,122.59,122.78,8680.0,113.3862,113.4879,113.3123,113.4879,8680.0
2021-02-12 11:15:00,122.8,122.84,122.72,122.8,9797.0,113.5064,113.5434,113.4324,113.5064,9797.0
2021-02-12 11:20:00,122.77,122.77,122.49,122.5,6465.0,113.4787,113.4787,113.2199,113.2291,6465.0
2021-02-12 11:25:00,122.5,122.61,122.48,122.59,30618.0,113.2291,113.3308,113.2106,113.3123,30618.0
2021-02-12 11:30:00,122.61,122.65,122.55,122.63,5632.0,113.3308,113.3677,113.2753,113.3493,5632.0
2021-02-12 11:35:00,122.65,122.77,122.63,122.77,13935.0,113.3677,113.4787,113.3493,113.4787,13935.0
2021-02-12 11:40:00,122.74,122.87,122.74,122.86,5909.0,113.4509,113.5711,113.4509,113.5619,5909.0
2021-02-12 11:45:00,122.84,123.07,122.84,122.94,10693.0,113.5434,113.756,113.5434,113.6358,10693.0
2021-02-12 11:50:00,122.98,123.02,122.91,122.94,4652.0,113.6728,113.7097,113.6081,113.6358,4652.0
2021-02-12 11:55:00,122.94,122.94,122.82,122.83,5704.0,113.6358,113.6358,113.5249,113.5341,5704.0
2021-02-12 12:00:00,122.85,123.07,122.85,123.05,4835.0,113.5526,113.756,113.5526,113.7375,4835.0
2021-02-12 12:05:00,123.07,123.19,123.07,123.18,6292.0,113.756,113.8669,113.756,113.8576,6292.0
2021-02-12 12:10:00,123.18,123.2,123.0,123.12,8785.0,113.8576,113.8761,113.6913,113.8022,8785.0
2021-02-12 12:15:00,123.14,123.21,123.12,123.17,5907.0,113.8207,113.8854,113.8022,113.8484,5907.0
2021-02-12 12:20:00,123.15,123.27,123.07,123.27,6063.0,113.8299,113.9408,113.756,113.9408,6063.0
2021-02-12 12:25:00,123.26,123.32,123.19,123.32,7052.0,113.9316,113.987,113.8669,113.987,7052.0
2021-02-12 12:30:00,123.32,123.43,123.28,123.43,8828.0,113.987,114.0887,113.9501,114.0887,8828.0
2021-02-12 12:35:00,123.42,123.48,123.33,123.46,10572.0,114.0795,114.1349,113.9963,114.1164,10572.0
2021-02-12 12:40:00,123.45,123.59,123.45,123.58,8814.0,114.1072,114.2366,114.1072,114.2274,8814.0
2021-02-12 12:45:00,123.58,123.58,123.49,123.49,6841.0,114.2274,114.2274,114.1442,114.1442,6841.0
2021-02-12 12:50:00,123.48,123.49,123.37,123.37,6058.0,114.1349,114.1442,114.0333,114.0333,6058.0
2021-02-12 12:55:00,123.36,123.59,123.35,123.58,4556.0,114.024,114.2366,114.0148,114.2274,4556.0
2021-02-12 13:00:00,123.56,123.59,123.51,123.56,21288.0,114.2089,114.2366,114.1627,114.2089,21288.0
2021-02-12 13:05:00,123.56,123.62,123.34,123.35,4360.0,114.2089,114.2643,114.0055,114.0148,4360.0
2021-02-12 13:10:00,123.31,123.32,123.23,123.23,9957.0,113.9778,113.987,113.9038,113.9038,9957.0
2021-02-12 13:15:00,123.25,123.26,123.04,123.07,14323.0,113.9223,113.9316,113.7282,113.756,14323.0
2021-02-12 13:20:00,123.07,123.13,123.01,123.01,3049.0,113.756,113.8114,113.7005,113.7005,3049.0
2021-02-12 13:25:00,123.0,123.07,122.98,123.0,14427.0,113.6913,113.756,113.6728,113.6913,14427.0
2021-02-12 13:30:00,122.99,123.0,122.88,122.9,7371.0,113.682,113.6913,113.5803,113.5988,7371.0
2021-02-12 13:35:00,122.9,122.92,122.76,122.77,8990.0,113.5988,113.6173,113.4694,113.4787,8990.0
2021-02-12 13:40:00,122.75,123.1,122.73,123.05,28317.0,113.4602,113.7837,113.4417,113.7375,28317.0
2021-02-12 13:45:00,123.04,123.07,122.92,123.03,5628.0,113.7282,113.756,113.6173,113.719,5628.0
2021-02-12 13:50:00,123.0,123.01,122.83,122.89,4049.0,113.6913,113.7005,113.5341,113.5896,4049.0
2021-02-12 13:55:00,122.84,122.91,122.75,122.88,5975.0,113.5434,113.6081,113.4602,113.5803,5975.0
2021-02-12 14:00:00,122.89,122.95,122.86,122.91,3831.0,113.5896,113.645,113.5619,113.6081,3831.0
2021-02-12 14:05:00,122.96,122.98,122.93,122.96,4625.0,113.6543,113.6728,113.6266,113.6543,4625.0
2021-02-12 14:10:00,122.94,122.94,122.75,122.81,3525.0,113.6358,113.6358,113.4602,113.5156,3525.0
2021-02-12 14:15:00,122.8,122.89,122.79,122.87,1900.0,113.5064,113.5896,113.4971,113.5711,1900.0
2021-02-12 14:20:00,122.92,122.93,122.74,122.79,34628.0,113.6173,113.6266,113.4509,113.4971,34628.0
2021-02-12 14:25:00,122.79,123.05,122.77,122.98,8293.0,113.4971,113.7375,113.4787,113.6728,8293.0
2021-02-12 14:30:00,123.0,123.0,122.88,122.93,2904.0,113.6913,113.6913,113.5803,113.6266,2904.0
2021-02-12 14:35:00,122.92,122.94,122.83,122.94,7344.0,113.6173,113.6358,113.5341,113.6358,7344.0
2021-02-12 14:40:00,122.92,122.95,122.85,122.91,5037.0,113.6173,113.645,113.5526,113.6081,5037.0
2021-02-12 14:45:00,122.93,123.08,122.92,123.08,9877.0,113.6266,113.7652,113.6173,113.7652,9877.0
2021-02-12 14:50:00,123.14,123.34,123.07,123.15,16798.0,113.8207,114.0055,113.756,113.8299,16798.0
2021-02-12 14:55:00,123.16,123.32,123.15,123.27,8308.0,113.8391,113.987,113.8299,113.9408,8308.0
2021-02-12 15:00:00,123.29,123.29,123.17,123.2,6156.0,113.9593,113.9593,113.8484,113.8761,6156.0
2021-02-12 15:05:00,123.2,123.3,123.19,123.3,16095.0,113.8761,113.9686,113.8669,113.9686,16095.0
2021-02-12 15:10:00,123.29,123.29,123.24,123.25,6441.0,113.9593,113.9593,113.9131,113.9223,6441.0
2021-02-12 15:15:00,123.25,123.28,123.2,123.22,22718.0,113.9223,113.9501,113.8761,113.8946,22718.0
2021-02-12 15:20:00,123.25,123.28,123.22,123.26,28741.0,113.9223,113.9501,113.8946,113.9316,28741.0
2021-02-12 15:25:00,123.28,123.61,123.25,123.61,11512.0,113.9501,114.2551,113.9223,114.2551,11512.0
2021-02-12 15:30:00,123.61,123.76,123.61,123.74,22951.0,114.2551,114.3937,114.2551,114.3753,22951.0
2021-02-12 15:35:00,123.73,123.78,123.67,123.76,15670.0,114.366,114.4122,114.3106,114.3937,15670.0
2021-02-12 15:40:00,123.73,123.89,123.71,123.8,19250.0,114.366,114.5139,114.3475,114.4307,19250.0
2021-02-12 15:45:00,123.8,123.85,123.69,123.83,19611.0,114.4307,114.4769,114.329,114.4584,19611.0
2021-02-12 15:50:00,123.85,124.2,123.85,123.93,60077.0,114.4769,114.8004,114.4769,114.5509,60077.0
2021-02-12 15:55:00,123.92,124.12,123.86,123.98,79554.0,114.5416,114.7265,114.4862,114.5971,79554.0
2021-02-16 09:30:00,126.0,126.13,125.33,125.77,60867.0,116.4642,116.5844,115.8449,116.2516,60867.0
2021-02-16 09:35:00,125.62,125.99,125.07,125.16,20602.0,116.113,116.455,115.6046,115.6878,20602.0
2021-02-16 09:40:00,125.18,125.78,125.05,125.77,14699.0,115.7063,116.2609,115.5861,116.2516,14699.0
2021-02-16 09:45:00,125.71,125.96,125.57,125.77,13440.0,116.1962,116.4272,116.0668,116.2516,13440.0
2021-02-16 09:50:00,125.67,125.71,125.15,125.68,23528.0,116.1592,116.1962,115.6785,116.1684,23528.0
2021-02-16 09:55:00,125.63,125.75,125.46,125.51,59404.0,116.1222,116.2331,115.9651,116.0113,59404.0
2021-02-16 10:00:00,125.48,126.08,125.45,125.91,24126.0,115.9836,116.5382,115.9558,116.381,24126.0
2021-02-16 10:05:00,125.91,126.08,125.72,125.83,23357.0,116.381,116.5382,116.2054,116.3071,23357.0
2021-02-16 10:10:00,125.81,125.87,125.4,125.41,9454.0,116.2886,116.3441,115.9096,115.9189,9454.0
2021-02-16 10:15:00,125.44,125.88,125.43,125.83,10516.0,115.9466,116.3533,115.9374,116.3071,10516.0
2021-02-16 10:20:00,125.9,125.93,125.64,125.74,11766.0,116.3718,116.3995,116.1315,116.2239,11766.0
2021-02-16 10:25:00,125.79,126.06,125.66,126.06,10440.0,116.2701,116.5197,116.1499,116.5197,10440.0
2021-02-16 10:30:00,126.05,126.28,126.02,126.19,21582.0,116.5104,116.723,116.4827,116.6398,21582.0
2021-02-16 10:35:00,126.12,126.2,125.99,126.16,11906.0,116.5751,116.6491,116.455,116.6121,11906.0
2021-02-16 10:40:00,126.19,126.19,125.69,125.7,12065.0,116.6398,116.6398,116.1777,116.1869,12065.0
2021-02-16 10:45:00,125.71,125.82,125.31,125.4,21361.0,116.1962,116.2978,115.8264,115.9096,21361.0
2021-02-16 10:50:00,125.38,125.46,125.14,125.29,10419.0,115.8911,115.9651,115.6693,115.8079,10419.0
2021-02-16 10:55:00,125.4,125.87,125.31,125.68,16179.0,115.9096,116.3441,115.8264,116.1684,16179.0
2021-02-16 11:00:00,125.7,125.86,125.63,125.84,13664.0,116.1869,116.3348,116.1222,116.3163,13664.0
2021-02-16 11:05:00,125.88,125.99,125.82,125.96,11558.0,116.3533,116.455,116.2978,116.4272,11558.0
2021-02-16 11:10:00,125.95,126.06,125.89,125.9,7523.0,116.418,116.5197,116.3625,116.3718,7523.0
2021-02-16 11:15:00,125.85,126.1,125.83,126.1,6018.0,116.3256,116.5566,116.3071,116.5566,6018.0
2021-02-16 11:20:00,126.06,126.25,126.04,126.2,9392.0,116.5197,116.6953,116.5012,116.6491,9392.0
2021-02-16 11:25:00,126.13,126.18,125.88,125.9,8547.0,116.5844,116.6306,116.3533,116.3718,8547.0
2021-02-16 11:30:00,125.85,125.94,125.69,125.94,17301.0,116.3256,116.4088,116.1777,116.4088,17301.0
2021-02-16 11:35:00,125.95,126.08,125.9,126.05,6840.0,116.418,116.5382,116.3718,116.5104,6840.0
2021-02-16 11:40:00,126.08,126.24,125.91,126.24,12926.0,116.5382,116.6861,116.381,116.6861,12926.0
2021-02-16 11:45:00,126.25,126.33,125.92,125.92,14115.0,116.6953,116.7692,116.3903,116.3903,14115.0
2021-02-16 11:50:00,125.88,126.19,125.77,126.17,13781.0,116.3533,116.6398,116.2516,116.6213,13781.0
2021-02-16 11:55:00,126.15,126.16,125.81,125.81,12502.0,116.6029,116.6121,116.2886,116.2886,12502.0
2021-02-16 12:00:00,125.86,126.19,125.75,126.12,13090.0,116.3348,116.6398,116.2331,116.5751,13090.0
2021-02-16 12:05:00,126.05,126.05,125.74,125.87,9625.0,116.5104,116.5104,116.2239,116.3441,9625.0
2021-02-16 12:10:00,125.84,126.37,125.83,126.3,9666.0,116.3163,116.8062,116.3071,116.7415,9666.0
2021-02-16 12:15:00,126.33,126.37,126.22,126.34,9508.0,116.7692,116.8062,116.6676,116.7785,9508.0
2021-02-16 12:20:00,126.35,126.38,125.87,125.87,37919.0,116.7877,116.8155,116.3441,116.3441,37919.0
2021-02-16 12:25:00,125.83,126.1,125.82,126.04,11915.0,116.3071,116.5566,116.2978,116.5012,11915.0
2021-02-16 12:30:00,126.03,126.09,125.9,126.03,16286.0,116.4919,116.5474,116.3718,116.4919,16286.0
2021-02-16 12:35:00,126.03,126.25,125.97,126.0,15373.0,116.4919,116.6953,116.4365,116.4642,15373.0
2021-02-16 12:40:00,126.0,126.16,125.99,126.08,9607.0,116.4642,116.6121,116.455,116.5382,9607.0
2021-02-16 12:45:00,126.04,126.21,125.99,126.17,8995.0,116.5012,116.6583,116.455,116.6213,8995.0
2021-02-16 12:50:00,126.14,126.14,125.85,125.89,6419.0,116.5936,116.5936,116.3256,116.3625,6419.0
2021-02-16 12:55:00,125.87,125.95,125.77,125.88,8751.0,116.3441,116.418,116.2516,116.3533,8751.0
2021-02-16 13:00:00,125.85,125.95,125.76,125.83,6269.0,116.3256,116.418,116.2424,116.3071,6269.0
2021-02-16 13:05:00,125.85,125.86,125.79,125.84,3721.0,116.3256,116.3348,116.2701,116.3163,3721.0
2021-02-16 13:10:00,125.86,125.89,125.76,125.77,3037.0,116.3348,116.3625,116.2424,116.2516,3037.0
2021-02-16 13:15:00,125.78,125.84,125.69,125.7,6199.0,116.2609,116.3163,116.1777,116.1869,6199.0
2021-02-16 13:20:00,125.71,125.85,125.69,125.85,11125.0,116.1962,116.3256,116.1777,116.3256,11125.0
2021-02-16 13:25:00,125.85,125.88,125.69,125.71,9709.0,116.3256,116.3533,116.1777,116.1962,9709.0
2021-02-16 13:30:00,125.72,125.82,125.71,125.76,16970.0,116.2054,116.2978,116.1962,116.2424,16970.0
2021-02-16 13:35:00,125.77,125.84,125.71,125.8,17214.0,116.2516,116.3163,116.1962,116.2793,17214.0
2021-02-16 13:40:00,125.82,125.82,125.62,125.81,14400.0,116.2978,116.2978,116.113,116.2886,14400.0
2021-02-16 13:45:00,125.79,125.95,125.73,125.9,26144.0,116.2701,116.418,116.2146,116.3718,26144.0
2021-02-16 13:50:00,125.87,125.91,125.79,125.82,7394.0,116.3441,116.381,116.2701,116.2978,7394.0
2021-02-16 13:55:00,125.83,125.91,125.72,125.86,7697.0,116.3071,116.381,116.2054,116.3348,7697.0
2021-02-16 14:00:00,125.84,126.1,125.84,126.09,7111.0,116.3163,116.5566,116.3163,116.5474,7111.0
2021-02-16 14:05:00,126.1,126.15,125.98,125.98,16811.0,116.5566,116.6029,116.4457,116.4457,16811.0
2021-02-16 14:10:00,125.97,125.98,125.81,125.85,10438.0,116.4365,116.4457,116.2886,116.3256,10438.0
2021-02-16 14:15:00,125.84,125.97,125.81,125.91,22306.0,116.3163,116.4365,116.2886,116.381,22306.0
2021-02-16 14:20:00,125.92,125.97,125.85,125.88,12395.0,116.3903,116.4365,116.3256,116.3533,12395.0
2021-02-16 14:25:00,125.91,126.09,125.8,126.08,13017.0,116.381,116.5474,116.2793,116.5382,13017.0
2021-02-16 14:30:00,126.05,126.05,125.68,125.79,48541.0,116.5104,116.5104,116.1684,116.2701,48541.0
2021-02-16 14:35:00,125.76,125.78,125.55,125.67,16340.0,116.2424,116.2609,116.0483,116.1592,16340.0
2021-02-16 14:40:00,125.68,125.84,125.65,125.82,10454.0,116.1684,116.3163,116.1407,116.2978,10454.0
2021-02-16 14:45:00,125.84,125.84,125.72,125.81,15854.0,116.3163,116.3163,116.2054,116.2886,15854.0
2021-02-16 14:50:00,125.78,125.83,125.65,125.67,22489.0,116.2609,116.3071,116.1407,116.1592,22489.0
2021-02-16 14:55:00,125.7,125.83,125.68,125.79,13934.0,116.1869,116.3071,116.1684,116.2701,13934.0
2021-02-16 15:00:00,125.78,125.8,125.64,125.8,13322.0,116.2609,116.2793,116.1315,116.2793,13322.0
2021-02-16 15:05:00,125.8,125.83,125.72,125.8,18540.0,116.2793,116.3071,116.2054,116.2793,18540.0
2021-02-16 15:10:00,125.81,125.81,125.65,125.66,17143.0,116.2886,116.2886,116.1407,116.1499,17143.0
2021-02-16 15:15:00,125.66,125.67,125.24,125.26,36569.0,116.1499,116.1592,115.7617,115.7802,36569.0
2021-02-16 15:20:00,125.3,125.5,125.25,125.35,27863.0,115.8172,116.0021,115.771,115.8634,27863.0
2021-02-16 15:25:00,125.34,125.42,125.27,125.36,20234.0,115.8542,115.9281,115.7895,115.8726,20234.0
2021-02-16 15:30:00,125.31,125.39,125.29,125.38,14044.0,115.8264,115.9004,115.8079,115.8911,14044.0
2021-02-16 15:35:00,125.39,125.43,125.05,125.08,15194.0,115.9004,115.9374,115.5861,115.6138,15194.0
2021-02-16 15:40:00,125.07,125.18,125.01,125.18,24988.0,115.6046,115.7063,115.5491,115.7063,24988.0
2021-02-16 15:45:00,125.16,125.26,125.09,125.14,30303.0,115.6878,115.7802,115.6231,115.6693,30303.0
2021-02-16 15:50:00,125.16,125.23,125.05,125.21,53927.0,115.6878,115.7525,115.5861,115.734,53927.0
2021-02-16 15:55:00,125.2,125.22,124.95,124.99,107024.0,115.7248,115.7432,115.4937,115.5307,107024.0
2021-02-17 09:30:00,123.3,124.18,123.3,123.63,64525.0,113.9686,114.782,113.9686,114.2736,64525.0
2021-02-17 09:35:00,123.54,123.95,123.32,123.75,22231.0,114.1904,114.5694,113.987,114.3845,22231.0
2021-02-17 09:40:00,123.74,124.69,123.71,124.5,10008.0,114.3753,115.2534,114.3475,115.0777,10008.0
2021-02-17 09:45:00,124.79,124.96,124.5,124.85,10598.0,115.3458,115.5029,115.0777,115.4012,10598.0
2021-02-17 09:50:00,124.8,125.25,124.76,124.95,22178.0,115.355,115.771,115.3181,115.4937,22178.0
2021-02-17 09:55:00,124.96,124.99,124.68,124.81,11985.0,115.5029,115.5307,115.2441,115.3643,11985.0
2021-02-17 10:00:00,124.82,124.96,124.77,124.83,12719.0,115.3735,115.5029,115.3273,115.3828,12719.0
2021-02-17 10:05:00,124.83,125.08,124.68,124.99,11181.0,115.3828,115.6138,115.2441,115.5307,11181.0
2021-02-17 10:10:00,125.0,125.01,124.68,124.7,6909.0,115.5399,115.5491,115.2441,115.2626,6909.0
2021-02-17 10:15:00,124.68,124.71,124.34,124.71,11168.0,115.2441,115.2718,114.9298,115.2718,11168.0
2021-02-17 10:20:00,124.86,124.86,124.47,124.47,7337.0,115.4105,115.4105,115.05,115.05,7337.0
2021-02-17 10:25:00,124.46,124.5,124.33,124.42,9934.0,115.0408,115.0777,114.9206,115.0038,9934.0
2021-02-17 10:30:00,124.41,124.41,123.88,123.97,16186.0,114.9945,114.9945,114.5047,114.5878,16186.0
2021-02-17 10:35:00,124.05,124.16,123.84,123.85,8432.0,114.6618,114.7635,114.4677,114.4769,8432.0
2021-02-17 10:40:00,123.81,124.0,123.62,123.78,9893.0,114.44,114.6156,114.2643,114.4122,9893.0
2021-02-17 10:45:00,123.79,123.98,123.68,123.94,5778.0,114.4215,114.5971,114.3198,114.5601,5778.0
2021-02-17 10:50:00,123.98,124.06,123.83,123.95,8730.0,114.5971,114.671,114.4584,114.5694,8730.0
2021-02-17 10:55:00,123.95,124.2,123.91,124.01,5696.0,114.5694,114.8004,114.5324,114.6248,5696.0
2021-02-17 11:00:00,123.91,124.02,123.75,123.79,6749.0,114.5324,114.6341,114.3845,114.4215,6749.0
2021-02-17 11:05:00,123.81,124.0,123.8,123.8,7811.0,114.44,114.6156,114.4307,114.4307,7811.0
2021-02-17 11:10:00,123.78,123.9,123.74,123.76,5953.0,114.4122,114.5231,114.3753,114.3937,5953.0
2021-02-17 11:15:00,123.75,123.75,123.47,123.57,7809.0,114.3845,114.3845,114.1257,114.2181,7809.0
2021-02-17 11:20:00,123.57,123.81,123.57,123.79,9222.0,114.2181,114.44,114.2181,114.4215,9222.0
2021-02-17 11:25:00,123.86,123.94,123.74,123.8,6817.0,114.4862,114.5601,114.3753,114.4307,6817.0
2021-02-17 11:30:00,123.75,123.9,123.61,123.77,6256.0,114.3845,114.5231,114.2551,114.403,6256.0
2021-02-17 11:35:00,123.82,123.91,123.72,123.79,3874.0,114.4492,114.5324,114.3568,114.4215,3874.0
2021-02-17 11:40:00,123.8,123.98,123.71,123.93,9534.0,114.4307,114.5971,114.3475,114.5509,9534.0
2021-02-17 11:45:00,123.92,124.07,123.83,123.95,8298.0,114.5416,114.6803,114.4584,114.5694,8298.0
2021-02-17 11:50:00,123.98,124.26,123.88,124.26,4651.0,114.5971,114.8559,114.5047,114.8559,4651.0
2021-02-17 11:55:00,124.23,124.26,124.08,124.16,11003.0,114.8282,114.8559,114.6895,114.7635,11003.0
2021-02-17 12:00:00,124.2,124.21,123.91,124.17,9274.0,114.8004,114.8097,114.5324,114.7727,9274.0
2021-02-17 12:05:00,124.15,124.15,124.03,124.03,6114.0,114.7542,114.7542,114.6433,114.6433,6114.0
2021-02-17 12:10:00,124.05,124.21,124.04,124.17,7703.0,114.6618,114.8097,114.6525,114.7727,7703.0
2021-02-17 12:15:00,124.2,124.21,123.91,123.91,8130.0,114.8004,114.8097,114.5324,114.5324,8130.0
2021-02-17 12:20:00,123.9,124.09,123.88,124.09,7223.0,114.5231,114.6988,114.5047,114.6988,7223.0
2021-02-17 12:25:00,124.13,124.16,124.02,124.09,6860.0,114.7357,114.7635,114.6341,114.6988,6860.0
2021-02-17 12:30:00,124.1,124.18,124.08,124.14,9755.0,114.708,114.782,114.6895,114.745,9755.0
2021-02-17 12:35:00,124.16,124.17,123.98,123.98,6435.0,114.7635,114.7727,114.5971,114.5971,6435.0
2021-02-17 12:40:00,124.0,124.07,123.91,124.02,6703.0,114.6156,114.6803,114.5324,114.6341,6703.0
2021-02-17 12:45:00,124.01,124.18,124.01,124.18,8472.0,114.6248,114.782,114.6248,114.782,8472.0
2021-02-17 12:50:00,124.17,124.19,124.12,124.15,5023.0,114.7727,114.7912,114.7265,114.7542,5023.0
2021-02-17 12:55:00,124.13,124.15,123.99,124.01,5233.0,114.7357,114.7542,114.6063,114.6248,5233.0
2021-02-17 13:00:00,124.01,124.24,124.0,124.11,7799.0,114.6248,114.8374,114.6156,114.7173,7799.0
2021-02-17 13:05:00,124.12,124.21,124.08,124.2,4261.0,114.7265,114.8097,114.6895,114.8004,4261.0
2021-02-17 13:10:00,124.18,124.21,124.1,124.15,13307.0,114.782,114.8097,114.708,114.7542,13307.0
2021-02-17 13:15:00,124.17,124.21,124.14,124.17,2993.0,114.7727,114.8097,114.745,114.7727,2993.0
2021-02-17 13:20:00,124.18,124.21,124.07,124.16,2554.0,114.782,114.8097,114.6803,114.7635,2554.0
2021-02-17 13:25:00,124.14,124.21,124.01,124.2,4997.0,114.745,114.8097,114.6248,114.8004,4997.0
2021-02-17 13:30:00,124.18,124.27,124.12,124.27,5034.0,114.782,114.8651,114.7265,114.8651,5034.0
2021-02-17 13:35:00,124.27,124.51,124.26,124.51,6841.0,114.8651,115.087,114.8559,115.087,6841.0
2021-02-17 13:40:00,124.48,124.54,124.4,124.4,5934.0,115.0592,115.1147,114.9853,114.9853,5934.0
2021-02-17 13:45:00,124.39,124.45,124.32,124.37,20402.0,114.9761,115.0315,114.9114,114.9576,20402.0
2021-02-17 13:50:00,124.39,124.65,124.39,124.58,11859.0,114.9761,115.2164,114.9761,115.1517,11859.0
2021-02-17 13:55:00,124.6,124.89,124.6,124.89,4875.0,115.1702,115.4382,115.1702,115.4382,4875.0
2021-02-17 14:00:00,124.89,124.96,124.79,124.87,8518.0,115.4382,115.5029,115.3458,115.4197,8518.0
2021-02-17 14:05:00,124.89,124.93,124.79,124.79,10675.0,115.4382,115.4752,115.3458,115.3458,10675.0
2021-02-17 14:10:00,124.79,124.95,124.79,124.89,4922.0,115.3458,115.4937,115.3458,115.4382,4922.0
2021-02-17 14:15:00,124.92,124.96,124.83,124.92,6314.0,115.4659,115.5029,115.3828,115.4659,6314.0
2021-02-17 14:20:00,124.85,124.9,124.81,124.88,8228.0,115.4012,115.4475,115.3643,115.429,8228.0
2021-02-17 14:25:00,124.87,124.89,124.77,124.85,6993.0,115.4197,115.4382,115.3273,115.4012,6993.0
2021-02-17 14:30:00,124.85,124.88,124.76,124.76,5233.0,115.4012,115.429,115.3181,115.3181,5233.0
2021-02-17 14:35:00,124.79,124.84,124.7,124.83,5106.0,115.3458,115.392,115.2626,115.3828,5106.0
2021-02-17 14:40:00,124.84,124.84,124.76,124.8,3036.0,115.392,115.392,115.3181,115.355,3036.0
2021-02-17 14:45:00,124.83,124.92,124.83,124.84,7547.0,115.3828,115.4659,115.3828,115.392,7547.0
2021-02-17 14:50:00,124.87,124.98,124.85,124.86,7255.0,115.4197,115.5214,115.4012,115.4105,7255.0
2021-02-17 14:55:00,124.86,125.07,124.85,125.0,11039.0,115.4105,115.6046,115.4012,115.5399,11039.0
2021-02-17 15:00:00,124.99,125.09,124.97,125.04,5020.0,115.5307,115.6231,115.5122,115.5769,5020.0
2021-02-17 15:05:00,125.06,125.14,125.05,125.09,6849.0,115.5954,115.6693,115.5861,115.6231,6849.0
2021-02-17 15:10:00,125.03,125.15,125.02,125.07,12156.0,115.5676,115.6785,115.5584,115.6046,12156.0
2021-02-17 15:15:00,125.06,125.16,125.06,125.09,13618.0,115.5954,115.6878,115.5954,115.6231,13618.0
2021-02-17 15:20:00,125.1,125.2,125.1,125.14,10444.0,115.6323,115.7248,115.6323,115.6693,10444.0
2021-02-17 15:25:00,125.16,125.22,125.09,125.14,12105.0,115.6878,115.7432,115.6231,115.6693,12105.0
2021-02-17 15:30:00,125.13,125.31,125.06,125.26,16898.0,115.6601,115.8264,115.5954,115.7802,16898.0
2021-02-17 15:35:00,125.24,125.33,125.21,125.33,14617.0,115.7617,115.8449,115.734,115.8449,14617.0
2021-02-17 15:40:00,125.31,125.34,125.18,125.2,17148.0,115.8264,115.8542,115.7063,115.7248,17148.0
2021-02-17 15:45:00,125.18,125.3,125.15,125.24,24542.0,115.7063,115.8172,115.6785,115.7617,24542.0
2021-02-17 15:50:00,125.28,125.32,125.16,125.2,30154.0,115.7987,115.8357,115.6878,115.7248,30154.0
2021-02-17 15:55:00,125.22,125.34,124.98,125.04,76324.0,115.7432,115.8542,115.5214,115.5769,76324.0
2021-02-18 09:30:00,124.24,124.98,124.24,124.89,39749.0,114.8374,115.5214,114.8374,115.4382,39749.0
2021-02-18 09:35:00,124.92,125.32,124.83,125.1,13875.0,115.4659,115.8357,115.3828,115.6323,13875.0
2021-02-18 09:40:00,124.99,125.15,124.67,124.71,15361.0,115.5307,115.6785,115.2349,115.2718,15361.0
2021-02-18 09:45:00,124.59,125.02,124.47,124.81,12551.0,115.1609,115.5584,115.05,115.3643,12551.0
2021-02-18 09:50:00,124.7,124.8,124.42,124.45,13465.0,115.2626,115.355,115.0038,115.0315,13465.0
2021-02-18 09:55:00,124.44,125.21,124.44,125.01,26275.0,115.0223,115.734,115.0223,115.5491,26275.0
2021-02-18 10:00:00,125.11,125.38,124.74,124.74,20846.0,115.6416,115.8911,115.2996,115.2996,20846.0
2021-02-18 10:05:00,124.73,124.77,124.22,124.49,11540.0,115.2903,115.3273,114.8189,115.0685,11540.0
2021-02-18 10:10:00,124.46,124.99,124.46,124.5,14529.0,115.0408,115.5307,115.0408,115.0777,14529.0
2021-02-18 10:15:00,124.49,124.63,124.33,124.47,10377.0,115.0685,115.1979,114.9206,115.05,10377.0
2021-02-18 10:20:00,124.42,124.59,124.28,124.5,12754.0,115.0038,115.1609,114.8744,115.0777,12754.0
2021-02-18 10:25:00,124.54,124.63,124.31,124.63,9686.0,115.1147,115.1979,114.9021,115.1979,9686.0
2021-02-18 10:30:00,124.59,124.63,124.1,124.27,12351.0,115.1609,115.1979,114.708,114.8651,12351.0
2021-02-18 10:35:00,124.19,124.43,124.11,124.43,13133.0,114.7912,115.013,114.7173,115.013,13133.0
2021-02-18 10:40:00,124.37,124.49,124.19,124.46,9141.0,114.9576,115.0685,114.7912,115.0408,9141.0
2021-02-18 10:45:00,124.41,124.48,124.16,124.29,10979.0,114.9945,115.0592,114.7635,114.8836,10979.0
2021-02-18 10:50:00,124.26,124.84,124.21,124.82,9625.0,114.8559,115.392,114.8097,115.3735,9625.0
2021-02-18 10:55:00,124.9,124.96,124.54,124.73,25972.0,115.4475,115.5029,115.1147,115.2903,25972.0
2021-02-18 11:00:00,124.76,125.21,124.56,125.16,12773.0,115.3181,115.734,115.1332,115.6878,12773.0
2021-02-18 11:05:00,125.09,125.34,125.02,125.08,16928.0,115.6231,115.8542,115.5584,115.6138,16928.0
2021-02-18 11:10:00,125.11,125.23,124.91,125.23,11935.0,115.6416,115.7525,115.4567,115.7525,11935.0
2021-02-18 11:15:00,125.22,125.39,124.99,125.01,8673.0,115.7432,115.9004,115.5307,115.5491,8673.0
2021-02-18 11:20:00,124.99,125.03,124.71,124.75,11862.0,115.5307,115.5676,115.2718,115.3088,11862.0
2021-02-18 11:25:00,124.78,124.78,124.62,124.64,4671.0,115.3365,115.3365,115.1887,115.2071,4671.0
2021-02-18 11:30:00,124.64,124.78,124.48,124.63,9476.0,115.2071,115.3365,115.0592,115.1979,9476.0
2021-02-18 11:35:00,124.61,124.89,124.57,124.73,13529.0,115.1794,115.4382,115.1424,115.2903,13529.0
2021-02-18 11:40:00,124.76,124.84,124.73,124.8,7661.0,115.3181,115.392,115.2903,115.355,7661.0
2021-02-18 11:45:00,124.78,124.81,124.62,124.7,4410.0,115.3365,115.3643,115.1887,115.2626,4410.0
2021-02-18 11:50:00,124.72,124.8,124.64,124.7,4034.0,115.2811,115.355,115.2071,115.2626,4034.0
2021-02-18 11:55:00,124.66,124.71,124.46,124.55,8449.0,115.2256,115.2718,115.0408,115.124,8449.0
2021-02-18 12:00:00,124.5,124.51,124.3,124.44,5896.0,115.0777,115.087,114.8929,115.0223,5896.0
2021-02-18 12:05:00,124.43,124.6,124.43,124.52,4837.0,115.013,115.1702,115.013,115.0962,4837.0
2021-02-18 12:10:00,124.53,124.7,124.44,124.61,13445.0,115.1055,115.2626,115.0223,115.1794,13445.0
2021-02-18 12:15:00,124.53,124.66,124.42,124.42,10534.0,115.1055,115.2256,115.0038,115.0038,10534.0
2021-02-18 12:20:00,124.41,124.49,124.3,124.35,7056.0,114.9945,115.0685,114.8929,114.9391,7056.0
2021-02-18 12:25:00,124.41,124.48,124.33,124.45,5932.0,114.9945,115.0592,114.9206,115.0315,5932.0
2021-02-18 12:30:00,124.46,124.46,124.25,124.3,5000.0,115.0408,115.0408,114.8467,114.8929,5000.0
2021-02-18 12:35:00,124.32,124.32,124.22,124.28,7201.0,114.9114,114.9114,114.8189,114.8744,7201.0
2021-02-18 12:40:00,124.28,124.43,124.25,124.3,6601.0,114.8744,115.013,114.8467,114.8929,6601.0
2021-02-18 12:45:00,124.3,124.42,124.27,124.27,3313.0,114.8929,115.0038,114.8651,114.8651,3313.0
2021-02-18 12:50:00,124.25,124.3,124.2,124.29,5955.0,114.8467,114.8929,114.8004,114.8836,5955.0
2021-02-18 12:55:00,124.31,124.45,124.29,124.38,5230.0,114.9021,115.0315,114.8836,114.9668,5230.0
2021-02-18 13:00:00,124.32,124.47,124.24,124.45,3801.0,114.9114,115.05,114.8374,115.0315,3801.0
2021-02-18 13:05:00,124.45,124.65,124.44,124.54,5707.0,115.0315,115.2164,115.0223,115.1147,5707.0
2021-02-18 13:10:00,124.51,124.62,124.5,124.62,2500.0,115.087,115.1887,115.0777,115.1887,2500.0
2021-02-18 13:15:00,124.64,124.75,124.64,124.69,4319.0,115.2071,115.3088,115.2071,115.2534,4319.0
2021-02-18 13:20:00,124.67,124.95,124.64,124.95,8782.0,115.2349,115.4937,115.2071,115.4937,8782.0
2021-02-18 13:25:00,124.98,125.22,124.98,125.12,7124.0,115.5214,115.7432,115.5214,115.6508,7124.0
2021-02-18 13:30:00,125.15,125.33,125.13,125.32,8177.0,115.6785,115.8449,115.6601,115.8357,8177.0
2021-02-18 13:35:00,125.31,125.34,125.22,125.3,4311.0,115.8264,115.8542,115.7432,115.8172,4311.0
2021-02-18 13:40:00,125.28,125.47,125.21,125.36,5874.0,115.7987,115.9743,115.734,115.8726,5874.0
2021-02-18 13:45:00,125.37,125.45,125.31,125.45,5956.0,115.8819,115.9558,115.8264,115.9558,5956.0
2021-02-18 13:50:00,125.4,125.43,125.25,125.26,6193.0,115.9096,115.9374,115.771,115.7802,6193.0
2021-02-18 13:55:00,125.26,125.45,125.23,125.33,6875.0,115.7802,115.9558,115.7525,115.8449,6875.0
2021-02-18 14:00:00,125.31,125.73,125.31,125.61,8316.0,115.8264,116.2146,115.8264,116.1037,8316.0
2021-02-18 14:05:00,125.64,125.69,125.45,125.56,11395.0,116.1315,116.1777,115.9558,116.0575,11395.0
2021-02-18 14:10:00,125.59,125.67,125.56,125.62,11863.0,116.0852,116.1592,116.0575,116.113,11863.0
2021-02-18 14:15:00,125.65,125.65,125.54,125.57,10835.0,116.1407,116.1407,116.039,116.0668,10835.0
2021-02-18 14:20:00,125.57,125.69,125.49,125.65,16983.0,116.0668,116.1777,115.9928,116.1407,16983.0
2021-02-18 14:25:00,125.62,125.66,125.57,125.61,7952.0,116.113,116.1499,116.0668,116.1037,7952.0
2021-02-18 14:30:00,125.59,125.62,125.51,125.61,9581.0,116.0852,116.113,116.0113,116.1037,9581.0
2021-02-18 14:35:00,125.61,125.61,125.53,125.55,6100.0,116.1037,116.1037,116.0298,116.0483,6100.0
2021-02-18 14:40:00,125.53,125.59,125.48,125.49,7009.0,116.0298,116.0852,115.9836,115.9928,7009.0
2021-02-18 14:45:00,125.48,125.59,125.47,125.53,7852.0,115.9836,116.0852,115.9743,116.0298,7852.0
2021-02-18 14:50:00,125.55,125.55,125.45,125.47,7883.0,116.0483,116.0483,115.9558,115.9743,7883.0
2021-02-18 14:55:00,125.47,125.57,125.42,125.51,13114.0,115.9743,116.0668,115.9281,116.0113,13114.0
2021-02-18 15:00:00,125.48,125.52,125.44,125.48,15875.0,115.9836,116.0205,115.9466,115.9836,15875.0
2021-02-18 15:05:00,125.49,125.51,125.33,125.4,18985.0,115.9928,116.0113,115.8449,115.9096,18985.0
2021-02-18 15:10:00,125.4,125.6,125.39,125.6,12141.0,115.9096,116.0945,115.9004,116.0945,12141.0
2021-02-18 15:15:00,125.6,125.63,125.27,125.28,20595.0,116.0945,116.1222,115.7895,115.7987,20595.0
2021-02-18 15:20:00,125.29,125.35,125.21,125.21,12891.0,115.8079,115.8634,115.734,115.734,12891.0
2021-02-18 15:25:00,125.21,125.22,125.05,125.13,25115.0,115.734,115.7432,115.5861,115.6601,25115.0
2021-02-18 15:30:00,125.09,125.22,125.02,125.21,27790.0,115.6231,115.7432,115.5584,115.734,27790.0
2021-02-18 15:35:00,125.22,125.32,125.2,125.21,24609.0,115.7432,115.8357,115.7248,115.734,24609.0
2021-02-18 15:40:00,125.21,125.28,125.19,125.26,25917.0,115.734,115.7987,115.7155,115.7802,25917.0
2021-02-18 15:45:00,125.26,125.36,125.12,125.12,26599.0,115.7802,115.8726,115.6508,115.6508,26599.0
2021-02-18 15:50:00,125.12,125.25,125.02,125.2,44452.0,115.6508,115.771,115.5584,115.7248,44452.0
2021-02-18 15:55:00,125.22,125.22,125.02,125.2,82910.0,115.7432,115.7432,115.5584,115.7248,82910.0
2021-02-19 09:30:00,126.37,126.85,126.03,126.84,79596.0,116.8062,117.2499,116.4919,117.2406,79596.0
2021-02-19 09:35:00,126.67,126.97,126.43,126.92,18395.0,117.0835,117.3608,116.8617,117.3146,18395.0
2021-02-19 09:40:00,126.87,127.01,126.74,126.94,8257.0,117.2684,117.3978,117.1482,117.3331,8257.0
2021-02-19 09:45:00,126.87,127.43,126.84,127.23,25410.0,117.2684,117.786,117.2406,117.6011,25410.0
2021-02-19 09:50:00,127.23,127.58,127.18,127.48,10404.0,117.6011,117.9246,117.5549,117.8322,10404.0
2021-02-19 09:55:00,127.55,127.76,127.25,127.75,42206.0,117.8969,118.091,117.6196,118.0818,42206.0
2021-02-19 10:00:00,127.84,127.92,127.63,127.72,9165.0,118.165,118.2389,117.9709,118.054,9165.0
2021-02-19 10:05:00,127.73,128.1,127.73,128.08,17865.0,118.0633,118.4053,118.0633,118.3868,17865.0
2021-02-19 10:10:00,128.08,128.42,128.07,128.32,12987.0,118.3868,118.7011,118.3776,118.6086,12987.0
2021-02-19 10:15:00,128.34,128.34,127.99,128.08,14227.0,118.6271,118.6271,118.3036,118.3868,14227.0
2021-02-19 10:20:00,128.05,128.06,127.91,127.96,5090.0,118.3591,118.3683,118.2297,118.2759,5090.0
2021-02-19 10:25:00,127.92,127.92,127.7,127.75,6452.0,118.2389,118.2389,118.0356,118.0818,6452.0
2021-02-19 10:30:00,127.74,127.81,127.7,127.77,5438.0,118.0725,118.1372,118.0356,118.1003,5438.0
2021-02-19 10:35:00,127.75,127.81,127.62,127.76,8068.0,118.0818,118.1372,117.9616,118.091,8068.0
2021-02-19 10:40:00,127.71,127.72,127.22,127.24,12943.0,118.0448,118.054,117.5919,117.6104,12943.0
2021-02-19 10:45:00,127.26,127.49,127.24,127.42,6455.0,117.6289,117.8414,117.6104,117.7767,6455.0
2021-02-19 10:50:00,127.44,127.55,127.24,127.4,10521.0,117.7952,117.8969,117.6104,117.7583,10521.0
2021-02-19 10:55:00,127.44,127.5,127.34,127.45,10905.0,117.7952,117.8507,117.7028,117.8045,10905.0
2021-02-19 11:00:00,127.51,127.64,127.37,127.42,8382.0,117.8599,117.9801,117.7305,117.7767,8382.0
2021-02-19 11:05:00,127.4,127.61,127.38,127.57,6432.0,117.7583,117.9524,117.7398,117.9154,6432.0
2021-02-19 11:10:00,127.6,127.62,127.49,127.6,8530.0,117.9431,117.9616,117.8414,117.9431,8530.0
2021-02-19 11:15:00,127.6,127.69,127.48,127.62,11610.0,117.9431,118.0263,117.8322,117.9616,11610.0
2021-02-19 11:20:00,127.61,127.84,127.6,127.8,6932.0,117.9524,118.165,117.9431,118.128,6932.0
2021-02-19 11:25:00,127.8,127.85,127.63,127.79,9612.0,118.128,118.1742,117.9709,118.1187,9612.0
2021-02-19 11:30:00,127.79,127.87,127.72,127.72,12602.0,118.1187,118.1927,118.054,118.054,12602.0
2021-02-19 11:35:00,127.71,127.79,127.68,127.75,10709.0,118.0448,118.1187,118.0171,118.0818,10709.0
2021-02-19 11:40:00,127.73,127.8,127.69,127.7,7830.0,118.0633,118.128,118.0263,118.0356,7830.0
2021-02-19 11:45:00,127.71,127.86,127.58,127.86,8114.0,118.0448,118.1834,117.9246,118.1834,8114.0
2021-02-19 11:50:00,127.85,127.91,127.71,127.8,38983.0,118.1742,118.2297,118.0448,118.128,38983.0
2021-02-19 11:55:00,127.81,127.83,127.51,127.57,50234.0,118.1372,118.1557,117.8599,117.9154,50234.0
2021-02-19 12:00:00,127.59,127.81,127.45,127.74,6309.0,117.9339,118.1372,117.8045,118.0725,6309.0
2021-02-19 12:05:00,127.74,127.74,127.55,127.55,8418.0,118.0725,118.0725,117.8969,117.8969,8418.0
2021-02-19 12:10:00,127.55,127.71,127.53,127.71,16403.0,117.8969,118.0448,117.8784,118.0448,16403.0
2021-02-19 12:15:00,127.72,127.79,127.7,127.75,15284.0,118.054,118.1187,118.0356,118.0818,15284.0
2021-02-19 12:20:00,127.74,127.75,127.46,127.51,10400.0,118.0725,118.0818,117.8137,117.8599,10400.0
2021-02-19 12:25:00,127.48,127.6,127.47,127.51,17811.0,117.8322,117.9431,117.823,117.8599,17811.0
2021-02-19 12:30:00,127.49,127.6,127.49,127.5,19408.0,117.8414,117.9431,117.8414,117.8507,19408.0
2021-02-19 12:35:00,127.51,127.73,127.48,127.67,13606.0,117.8599,118.0633,117.8322,118.0078,13606.0
2021-02-19 12:40:00,127.67,127.67,127.58,127.66,7077.0,118.0078,118.0078,117.9246,117.9986,7077.0
2021-02-19 12:45:00,127.64,127.67,127.49,127.49,17980.0,117.9801,118.0078,117.8414,117.8414,17980.0
2021-02-19 12:50:00,127.52,127.52,127.38,127.44,6052.0,117.8692,117.8692,117.7398,117.7952,6052.0
2021-02-19 12:55:00,127.42,127.66,127.4,127.63,14754.0,117.7767,117.9986,117.7583,117.9709,14754.0
2021-02-19 13:00:00,127.62,127.76,127.62,127.66,10780.0,117.9616,118.091,117.9616,117.9986,10780.0
2021-02-19 13:05:00,127.68,127.69,127.55,127.66,20404.0,118.0171,118.0263,117.8969,117.9986,20404.0
2021-02-19 13:10:00,127.68,127.75,127.64,127.64,19806.0,118.0171,118.0818,117.9801,117.9801,19806.0
2021-02-19 13:15:00,127.62,127.7,127.6,127.64,6270.0,117.9616,118.0356,117.9431,117.9801,6270.0
2021-02-19 13:20:00,127.61,127.62,127.45,127.52,36667.0,117.9524,117.9616,117.8045,117.8692,36667.0
2021-02-19 13:25:00,127.51,127.54,127.43,127.54,5372.0,117.8599,117.8877,117.786,117.8877,5372.0
2021-02-19 13:30:00,127.54,127.63,127.52,127.54,6838.0,117.8877,117.9709,117.8692,117.8877,6838.0
2021-02-19 13:35:00,127.55,127.68,127.46,127.64,13573.0,117.8969,118.0171,117.8137,117.9801,13573.0
2021-02-19 13:40:00,127.62,127.64,127.53,127.62,3100.0,117.9616,117.9801,117.8784,117.9616,3100.0
2021-02-19 13:45:00,127.62,127.88,127.62,127.88,20458.0,117.9616,118.2019,117.9616,118.2019,20458.0
2021-02-19 13:50:00,127.88,128.0,127.88,127.97,10684.0,118.2019,118.3129,118.2019,118.2851,10684.0
2021-02-19 13:55:00,127.95,128.1,127.94,128.08,6022.0,118.2666,118.4053,118.2574,118.3868,6022.0
2021-02-19 14:00:00,128.08,128.23,128.06,128.06,14708.0,118.3868,118.5254,118.3683,118.3683,14708.0
2021-02-19 14:05:00,128.03,128.17,128.01,128.01,4864.0,118.3406,118.47,118.3221,118.3221,4864.0
2021-02-19 14:10:00,128.05,128.1,127.95,127.98,18804.0,118.3591,118.4053,118.2666,118.2944,18804.0
2021-02-19 14:15:00,127.98,128.16,127.98,128.09,10484.0,118.2944,118.4607,118.2944,118.396,10484.0
2021-02-19 14:20:00,128.08,128.08,127.78,127.9,15773.0,118.3868,118.3868,118.1095,118.2204,15773.0
2021-02-19 14:25:00,127.93,128.02,127.82,127.87,16713.0,118.2481,118.3313,118.1465,118.1927,16713.0
2021-02-19 14:30:00,127.94,128.16,127.89,128.1,7144.0,118.2574,118.4607,118.2112,118.4053,7144.0
2021-02-19 14:35:00,128.12,128.2,128.1,128.15,5615.0,118.4238,118.4977,118.4053,118.4515,5615.0
2021-02-19 14:40:00,128.13,128.26,128.03,128.22,9507.0,118.433,118.5532,118.3406,118.5162,9507.0
2021-02-19 14:45:00,128.19,128.3,128.09,128.22,12313.0,118.4885,118.5901,118.396,118.5162,12313.0
2021-02-19 14:50:00,128.28,128.41,128.23,128.35,10138.0,118.5717,118.6918,118.5254,118.6364,10138.0
2021-02-19 14:55:00,128.34,128.42,128.3,128.36,10921.0,118.6271,118.7011,118.5901,118.6456,10921.0
2021-02-19 15:00:00,128.34,128.35,128.25,128.3,9770.0,118.6271,118.6364,118.5439,118.5901,9770.0
2021-02-19 15:05:00,128.27,128.32,128.18,128.29,10370.0,118.5624,118.6086,118.4792,118.5809,10370.0
2021-02-19 15:10:00,128.28,128.49,128.27,128.37,19258.0,118.5717,118.7658,118.5624,118.6549,19258.0
2021-02-19 15:15:00,128.38,128.53,128.38,128.5,30809.0,118.6641,118.8027,118.6641,118.775,30809.0
2021-02-19 15:20:00,128.49,128.58,128.47,128.5,33677.0,118.7658,118.849,118.7473,118.775,33677.0
2021-02-19 15:25:00,128.49,128.54,128.3,128.47,33049.0,118.7658,118.812,118.5901,118.7473,33049.0
2021-02-19 15:30:00,128.47,128.67,128.41,128.5,22389.0,118.7473,118.9321,118.6918,118.775,22389.0
2021-02-19 15:35:00,128.5,128.5,128.3,128.41,28448.0,118.775,118.775,118.5901,118.6918,28448.0
2021-02-19 15:40:00,128.39,128.4,127.9,127.9,32159.0,118.6733,118.6826,118.2204,118.2204,32159.0
2021-02-19 15:45:00,127.91,128.14,127.87,128.0,42947.0,118.2297,118.4423,118.1927,118.3129,42947.0
2021-02-19 15:50:00,127.95,128.01,127.82,127.84,66343.0,118.2666,118.3221,118.1465,118.165,66343.0
2021-02-19 15:55:00,127.86,127.98,127.49,127.86,203238.0,118.1834,118.2944,117.8414,118.1834,203238.0
2021-02-22 09:30:00,127.22,127.56,126.75,126.94,42924.0,117.5919,117.9062,117.1575,117.3331,42924.0
2021-02-22 09:35:00,126.96,127.78,126.7,127.78,21544.0,117.3516,118.1095,117.1112,118.1095,21544.0
2021-02-22 09:40:00,127.73,128.1,127.69,128.09,42035.0,118.0633,118.4053,118.0263,118.396,42035.0
2021-02-22 09:45:00,128.17,128.48,128.0,128.27,35082.0,118.47,118.7565,118.3129,118.5624,35082.0
2021-02-22 09:50:00,128.24,128.46,128.0,128.25,22444.0,118.5347,118.738,118.3129,118.5439,22444.0
2021-02-22 09:55:00,128.29,128.45,128.05,128.39,21704.0,118.5809,118.7288,118.3591,118.6733,21704.0
2021-02-22 10:00:00,128.35,128.64,128.33,128.54,29235.0,118.6364,118.9044,118.6179,118.812,29235.0
2021-02-22 10:05:00,128.57,128.63,128.3,128.52,28911.0,118.8397,118.8952,118.5901,118.7935,28911.0
2021-02-22 10:10:00,128.57,128.87,128.53,128.81,31048.0,118.8397,119.117,118.8027,119.0616,31048.0
2021-02-22 10:15:00,128.81,128.86,128.55,128.58,21172.0,119.0616,119.1078,118.8212,118.849,21172.0
2021-02-22 10:20:00,128.58,128.69,128.5,128.54,11346.0,118.849,118.9506,118.775,118.812,11346.0
2021-02-22 10:25:00,128.53,128.92,128.51,128.91,16247.0,118.8027,119.1632,118.7843,119.154,16247.0
2021-02-22 10:30:00,128.9,129.15,128.84,129.14,43696.0,119.1447,119.3758,119.0893,119.3666,43696.0
2021-02-22 10:35:00,129.14,129.31,129.02,129.22,16307.0,119.3666,119.5237,119.2557,119.4405,16307.0
2021-02-22 10:40:00,129.28,129.57,129.2,129.48,17343.0,119.496,119.764,119.422,119.6808,17343.0
2021-02-22 10:45:00,129.49,129.9,129.47,129.77,24149.0,119.6901,120.0691,119.6716,119.9489,24149.0
2021-02-22 10:50:00,129.77,129.79,129.4,129.41,28847.0,119.9489,119.9674,119.6069,119.6161,28847.0
2021-02-22 10:55:00,129.47,129.93,129.43,129.91,18826.0,119.6716,120.0968,119.6346,120.0783,18826.0
2021-02-22 11:00:00,129.89,130.26,129.88,130.25,48040.0,120.0598,120.4018,120.0506,120.3926,48040.0
2021-02-22 11:05:00,130.26,130.35,130.03,130.35,27997.0,120.4018,120.485,120.1892,120.485,27997.0
2021-02-22 11:10:00,130.37,130.45,130.05,130.24,51965.0,120.5035,120.5774,120.2077,120.3833,51965.0
2021-02-22 11:15:00,130.19,130.47,130.15,130.46,14121.0,120.3371,120.5959,120.3001,120.5867,14121.0
2021-02-22 11:20:00,130.47,130.68,130.42,130.68,48543.0,120.5959,120.79,120.5497,120.79,48543.0
2021-02-22 11:25:00,130.69,130.78,130.57,130.64,21009.0,120.7993,120.8825,120.6884,120.7531,21009.0
2021-02-22 11:30:00,130.64,130.87,130.49,130.67,24983.0,120.7531,120.9656,120.6144,120.7808,24983.0
2021-02-22 11:35:00,130.71,130.8,130.6,130.72,17908.0,120.8178,120.9009,120.7161,120.827,17908.0
2021-02-22 11:40:00,130.75,130.79,130.5,130.74,16053.0,120.8547,120.8917,120.6236,120.8455,16053.0
2021-02-22 11:45:00,130.72,130.89,130.65,130.78,16558.0,120.827,120.9841,120.7623,120.8825,16558.0
2021-02-22 11:50:00,130.76,130.81,130.58,130.81,13764.0,120.864,120.9102,120.6976,120.9102,13764.0
2021-02-22 11:55:00,130.83,130.86,130.71,130.73,10145.0,120.9287,120.9564,120.8178,120.8362,10145.0
2021-02-22 12:00:00,130.71,130.76,130.54,130.71,13826.0,120.8178,120.864,120.6606,120.8178,13826.0
2021-02-22 12:05:00,130.75,130.81,130.68,130.72,14272.0,120.8547,120.9102,120.79,120.827,14272.0
2021-02-22 12:10:00,130.72,130.87,130.54,130.85,16498.0,120.827,120.9656,120.6606,120.9472,16498.0
2021-02-22 12:15:00,130.83,130.97,130.83,130.91,14340.0,120.9287,121.0581,120.9287,121.0026,14340.0
2021-02-22 12:20:00,130.87,131.28,130.83,131.24,17491.0,120.9656,121.3446,120.9287,121.3076,17491.0
2021-02-22 12:25:00,131.26,131.38,131.22,131.23,21200.0,121.3261,121.4371,121.2892,121.2984,21200.0
2021-02-22 12:30:00,131.27,131.28,131.05,131.24,15591.0,121.3354,121.3446,121.132,121.3076,15591.0
2021-02-22 12:35:00,131.26,131.61,131.24,131.55,17293.0,121.3261,121.6496,121.3076,121.5942,17293.0
2021-02-22 12:40:00,131.49,131.53,131.22,131.29,17286.0,121.5387,121.5757,121.2892,121.3539,17286.0
2021-02-22 12:45:00,131.28,131.28,131.07,131.1,11344.0,121.3446,121.3446,121.1505,121.1782,11344.0
2021-02-22 12:50:00,131.13,131.28,131.08,131.25,14304.0,121.206,121.3446,121.1598,121.3169,14304.0
2021-02-22 12:55:00,131.25,131.33,131.19,131.27,9389.0,121.3169,121.3908,121.2614,121.3354,9389.0
2021-02-22 13:00:00,131.27,131.29,131.07,131.11,10829.0,121.3354,121.3539,121.1505,121.1875,10829.0
2021-02-22 13:05:00,131.14,131.19,131.05,131.08,9629.0,121.2152,121.2614,121.132,121.1598,9629.0
2021-02-22 13:10:00,131.06,131.11,130.94,131.01,15430.0,121.1413,121.1875,121.0304,121.0951,15430.0
2021-02-22 13:15:00,130.99,131.32,130.97,131.29,12747.0,121.0766,121.3816,121.0581,121.3539,12747.0
2021-02-22 13:20:00,131.29,131.37,131.25,131.31,16619.0,121.3539,121.4278,121.3169,121.3723,16619.0
2021-02-22 13:25:00,131.32,131.42,131.32,131.41,14004.0,121.3816,121.474,121.3816,121.4648,14004.0
2021-02-22 13:30:00,131.44,131.72,131.43,131.72,16303.0,121.4925,121.7513,121.4833,121.7513,16303.0
2021-02-22 13:35:00,131.69,131.71,131.34,131.37,14286.0,121.7236,121.7421,121.4001,121.4278,14286.0
2021-02-22 13:40:00,131.37,131.42,131.14,131.31,10918.0,121.4278,121.474,121.2152,121.3723,10918.0
2021-02-22 13:45:00,131.3,131.48,131.28,131.4,5998.0,121.3631,121.5295,121.3446,121.4555,5998.0
2021-02-22 13:50:00,131.38,131.49,131.26,131.35,8421.0,121.4371,121.5387,121.3261,121.4093,8421.0
2021-02-22 13:55:00,131.33,131.38,131.18,131.31,9965.0,121.3908,121.4371,121.2522,121.3723,9965.0
2021-02-22 14:00:00,131.27,131.29,131.11,131.19,11675.0,121.3354,121.3539,121.1875,121.2614,11675.0
2021-02-22 14:05:00,131.21,131.28,131.0,131.08,8679.0,121.2799,121.3446,121.0858,121.1598,8679.0
2021-02-22 14:10:00,131.12,131.16,130.92,130.96,9201.0,121.1967,121.2337,121.0119,121.0488,9201.0
2021-02-22 14:15:00,130.98,131.21,130.91,131.15,12638.0,121.0673,121.2799,121.0026,121.2245,12638.0
2021-02-22 14:20:00,131.14,131.23,131.12,131.17,11539.0,121.2152,121.2984,121.1967,121.2429,11539.0
2021-02-22 14:25:00,131.18,131.47,131.14,131.44,11193.0,121.2522,121.5202,121.2152,121.4925,11193.0
2021-02-22 14:30:00,131.4,131.5,131.32,131.41,12870.0,121.4555,121.548,121.3816,121.4648,12870.0
2021-02-22 14:35:00,131.41,131.42,131.16,131.17,13563.0,121.4648,121.474,121.2337,121.2429,13563.0
2021-02-22 14:40:00,131.2,131.4,131.17,131.37,21064.0,121.2707,121.4555,121.2429,121.4278,21064.0
2021-02-22 14:45:00,131.37,131.49,131.24,131.31,21457.0,121.4278,121.5387,121.3076,121.3723,21457.0
2021-02-22 14:50:00,131.34,131.52,131.24,131.36,40186.0,121.4001,121.5665,121.3076,121.4186,40186.0
2021-02-22 14:55:00,131.34,131.45,131.25,131.4,16906.0,121.4001,121.5018,121.3169,121.4555,16906.0
2021-02-22 15:00:00,131.42,131.44,131.28,131.39,11128.0,121.474,121.4925,121.3446,121.4463,11128.0
2021-02-22 15:05:00,131.39,131.51,131.29,131.44,22016.0,121.4463,121.5572,121.3539,121.4925,22016.0
2021-02-22 15:10:00,131.47,131.48,131.07,131.07,24903.0,121.5202,121.5295,121.1505,121.1505,24903.0
2021-02-22 15:15:00,131.11,131.23,130.96,131.02,16230.0,121.1875,121.2984,121.0488,121.1043,16230.0
2021-02-22 15:20:00,130.97,131.11,130.78,130.91,17469.0,121.0581,121.1875,120.8825,121.0026,17469.0
2021-02-22 15:25:00,130.89,131.09,130.82,130.95,29164.0,120.9841,121.169,120.9194,121.0396,29164.0
2021-02-22 15:30:00,130.87,131.03,130.87,130.96,19114.0,120.9656,121.1135,120.9656,121.0488,19114.0
2021-02-22 15:35:00,130.94,130.99,130.74,130.89,22346.0,121.0304,121.0766,120.8455,120.9841,22346.0
2021-02-22 15:40:00,130.88,131.04,130.81,130.95,34365.0,120.9749,121.1228,120.9102,121.0396,34365.0
2021-02-22 15:45:00,130.97,131.1,130.93,131.0,41648.0,121.0581,121.1782,121.0211,121.0858,41648.0
2021-02-22 15:50:00,130.89,130.94,130.67,130.79,52363.0,120.9841,121.0304,120.7808,120.8917,52363.0
2021-02-22 15:55:00,130.8,130.88,130.67,130.82,101745.0,120.9009,120.9749,120.7808,120.9194,101745.0
2021-02-23 09:30:00,130.77,131.15,129.5,130.81,71598.0,120.8732,121.2245,119.6993,120.9102,71598.0
2021-02-23 09:35:00,130.74,131.5,130.74,131.12,19151.0,120.8455,121.548,120.8455,121.1967,19151.0
2021-02-23 09:40:00,131.09,131.19,129.39,129.88,55624.0,121.169,121.2614,119.5977,120.0506,55624.0
2021-02-23 09:45:00,129.89,129.89,128.13,128.14,57402.0,120.0598,120.0598,118.433,118.4423,57402.0
2021-02-23 09:50:00,128.13,128.46,127.4,128.13,61351.0,118.433,118.738,117.7583,118.433,61351.0
2021-02-23 09:55:00,128.2,128.58,128.17,128.46,24377.0,118.4977,118.849,118.47,118.738,24377.0
2021-02-23 10:00:00,128.53,128.85,128.0,128.85,27544.0,118.8027,119.0985,118.3129,119.0985,27544.0
2021-02-23 10:05:00,128.89,129.23,128.56,129.23,52061.0,119.1355,119.4498,118.8305,119.4498,52061.0
2021-02-23 10:10:00,129.22,129.38,128.92,129.24,36056.0,119.4405,119.5884,119.1632,119.459,36056.0
2021-02-23 10:15:00,129.21,129.68,128.64,129.55,54801.0,119.4313,119.8657,118.9044,119.7455,54801.0
2021-02-23 10:20:00,129.55,130.0,129.51,129.95,47347.0,119.7455,120.1615,119.7086,120.1153,47347.0
2021-02-23 10:25:00,130.0,130.08,129.53,129.67,20142.0,120.1615,120.2354,119.7271,119.8565,20142.0
2021-02-23 10:30:00,129.75,129.77,129.25,129.6,31627.0,119.9304,119.9489,119.4683,119.7918,31627.0
2021-02-23 10:35:00,129.67,129.97,129.43,129.94,24727.0,119.8565,120.1338,119.6346,120.106,24727.0
2021-02-23 10:40:00,129.96,130.24,129.72,130.22,21504.0,120.1245,120.3833,119.9027,120.3648,21504.0
2021-02-23 10:45:00,130.17,130.44,130.11,130.19,16128.0,120.3186,120.5682,120.2632,120.3371,16128.0
2021-02-23 10:50:00,130.18,130.49,130.08,130.45,10900.0,120.3279,120.6144,120.2354,120.5774,10900.0
2021-02-23 10:55:00,130.49,130.5,130.14,130.31,17220.0,120.6144,120.6236,120.2909,120.448,17220.0
2021-02-23 11:00:00,130.31,130.58,130.27,130.57,14412.0,120.448,120.6976,120.4111,120.6884,14412.0
2021-02-23 11:05:00,130.61,130.61,130.3,130.55,8313.0,120.7253,120.7253,120.4388,120.6699,8313.0
2021-02-23 11:10:00,130.52,130.55,130.17,130.27,7493.0,120.6421,120.6699,120.3186,120.4111,7493.0
2021-02-23 11:15:00,130.35,130.44,130.0,130.09,11132.0,120.485,120.5682,120.1615,120.2447,11132.0
2021-02-23 11:20:00,130.11,130.16,129.71,129.71,32880.0,120.2632,120.3094,119.8934,119.8934,32880.0
2021-02-23 11:25:00,129.68,129.82,129.6,129.77,11923.0,119.8657,119.9951,119.7918,119.9489,11923.0
2021-02-23 11:30:00,129.74,130.09,129.47,129.73,61393.0,119.9212,120.2447,119.6716,119.9119,61393.0
2021-02-23 11:35:00,129.83,129.94,129.7,129.92,17393.0,120.0044,120.106,119.8842,120.0875,17393.0
2021-02-23 11:40:00,129.95,129.95,129.56,129.56,10217.0,120.1153,120.1153,119.7548,119.7548,10217.0
2021-02-23 11:45:00,129.44,129.52,129.24,129.24,10440.0,119.6439,119.7178,119.459,119.459,10440.0
2021-02-23 11:50:00,129.25,129.56,129.17,129.41,9873.0,119.4683,119.7548,119.3943,119.6161,9873.0
2021-02-23 11:55:00,129.34,129.59,129.29,129.59,14184.0,119.5514,119.7825,119.5052,119.7825,14184.0
2021-02-23 12:00:00,129.49,129.56,129.36,129.52,15712.0,119.6901,119.7548,119.5699,119.7178,15712.0
2021-02-23 12:05:00,129.53,129.69,129.48,129.63,14814.0,119.7271,119.875,119.6808,119.8195,14814.0
2021-02-23 12:10:00,129.61,129.69,129.45,129.59,14183.0,119.801,119.875,119.6531,119.7825,14183.0
2021-02-23 12:15:00,129.56,129.69,129.42,129.57,14426.0,119.7548,119.875,119.6254,119.764,14426.0
2021-02-23 12:20:00,129.54,129.54,129.23,129.3,11522.0,119.7363,119.7363,119.4498,119.5145,11522.0
2021-02-23 12:25:00,129.33,129.67,129.31,129.67,12449.0,119.5422,119.8565,119.5237,119.8565,12449.0
2021-02-23 12:30:00,129.67,129.9,129.51,129.77,24707.0,119.8565,120.0691,119.7086,119.9489,24707.0
2021-02-23 12:35:00,129.77,129.77,129.46,129.64,10999.0,119.9489,119.9489,119.6624,119.8287,10999.0
2021-02-23 12:40:00,129.65,129.89,129.62,129.89,11877.0,119.838,120.0598,119.8102,120.0598,11877.0
2021-02-23 12:45:00,129.89,129.95,129.81,129.94,23945.0,120.0598,120.1153,119.9859,120.106,23945.0
2021-02-23 12:50:00,129.95,129.97,129.72,129.93,19402.0,120.1153,120.1338,119.9027,120.0968,19402.0
2021-02-23 12:55:00,129.92,130.24,129.92,129.94,16875.0,120.0875,120.3833,120.0875,120.106,16875.0
2021-02-23 13:00:00,129.91,130.36,129.8,130.22,15287.0,120.0783,120.4942,119.9766,120.3648,15287.0
2021-02-23 13:05:00,130.22,130.33,130.12,130.28,13951.0,120.3648,120.4665,120.2724,120.4203,13951.0
2021-02-23 13:10:00,130.32,130.55,130.22,130.31,18368.0,120.4573,120.6699,120.3648,120.448,18368.0
2021-02-23 13:15:00,130.36,130.53,130.31,130.5,21946.0,120.4942,120.6514,120.448,120.6236,21946.0
2021-02-23 13:20:00,130.5,130.53,130.08,130.31,24850.0,120.6236,120.6514,120.2354,120.448,24850.0
2021-02-23 13:25:00,130.27,130.55,130.15,130.44,13644.0,120.4111,120.6699,120.3001,120.5682,13644.0
2021-02-23 13:30:00,130.44,130.55,130.38,130.49,8169.0,120.5682,120.6699,120.5127,120.6144,8169.0
2021-02-23 13:35:00,130.49,130.53,130.38,130.53,10348.0,120.6144,120.6514,120.5127,120.6514,10348.0
2021-02-23 13:40:00,130.54,130.67,130.32,130.36,10247.0,120.6606,120.7808,120.4573,120.4942,10247.0
2021-02-23 13:45:00,130.34,130.5,130.32,130.42,11652.0,120.4758,120.6236,120.4573,120.5497,11652.0
2021-02-23 13:50:00,130.4,130.68,130.38,130.43,17537.0,120.5312,120.79,120.5127,120.5589,17537.0
2021-02-23 13:55:00,130.48,130.68,130.41,130.49,26839.0,120.6052,120.79,120.5405,120.6144,26839.0
2021-02-23 14:00:00,130.46,130.59,130.25,130.39,21036.0,120.5867,120.7068,120.3926,120.522,21036.0
2021-02-23 14:05:00,130.45,130.54,130.41,130.5,17218.0,120.5774,120.6606,120.5405,120.6236,17218.0
2021-02-23 14:10:00,130.53,130.62,130.45,130.58,9655.0,120.6514,120.7346,120.5774,120.6976,9655.0
2021-02-23 14:15:00,130.59,130.67,130.46,130.62,14895.0,120.7068,120.7808,120.5867,120.7346,14895.0
2021-02-23 14:20:00,130.61,130.63,130.5,130.53,12223.0,120.7253,120.7438,120.6236,120.6514,12223.0
2021-02-23 14:25:00,130.57,130.63,130.52,130.58,14290.0,120.6884,120.7438,120.6421,120.6976,14290.0
2021-02-23 14:30:00,130.56,130.63,130.2,130.21,18164.0,120.6791,120.7438,120.3464,120.3556,18164.0
2021-02-23 14:35:00,130.21,130.47,130.14,130.47,13256.0,120.3556,120.5959,120.2909,120.5959,13256.0
2021-02-23 14:40:00,130.49,130.61,130.48,130.59,22427.0,120.6144,120.7253,120.6052,120.7068,22427.0
2021-02-23 14:45:00,130.59,130.68,130.5,130.61,22706.0,120.7068,120.79,120.6236,120.7253,22706.0
2021-02-23 14:50:00,130.64,130.79,130.58,130.67,40999.0,120.7531,120.8917,120.6976,120.7808,40999.0
2021-02-23 14:55:00,130.64,130.76,130.49,130.65,15941.0,120.7531,120.864,120.6144,120.7623,15941.0
2021-02-23 15:00:00,130.66,130.77,130.63,130.75,24824.0,120.7715,120.8732,120.7438,120.8547,24824.0
2021-02-23 15:05:00,130.75,130.78,130.65,130.67,16538.0,120.8547,120.8825,120.7623,120.7808,16538.0
2021-02-23 15:10:00,130.68,130.84,130.59,130.74,26486.0,120.79,120.9379,120.7068,120.8455,26486.0
2021-02-23 15:15:00,130.75,130.86,130.72,130.73,35650.0,120.8547,120.9564,120.827,120.8362,35650.0
2021-02-23 15:20:00,130.75,130.92,130.75,130.79,22022.0,120.8547,121.0119,120.8547,120.8917,22022.0
2021-02-23 15:25:00,130.79,130.9,130.73,130.9,20694.0,120.8917,120.9934,120.8362,120.9934,20694.0
2021-02-23 15:30:00,130.89,131.01,130.84,130.91,23436.0,120.9841,121.0951,120.9379,121.0026,23436.0
2021-02-23 15:35:00,130.89,130.92,130.73,130.83,30798.0,120.9841,121.0119,120.8362,120.9287,30798.0
2021-02-23 15:40:00,130.81,130.94,130.68,130.73,33062.0,120.9102,121.0304,120.79,120.8362,33062.0
2021-02-23 15:45:00,130.71,130.81,130.69,130.72,52833.0,120.8178,120.9102,120.7993,120.827,52833.0
2021-02-23 15:50:00,130.72,130.89,130.61,130.76,74597.0,120.827,120.9841,120.7253,120.864,74597.0
2021-02-23 15:55:00,130.77,131.11,130.72,130.86,114756.0,120.8732,121.1875,120.827,120.9564,114756.0
2021-02-24 09:30:00,131.31,131.96,131.18,131.48,46281.0,121.3723,121.9732,121.2522,121.5295,46281.0
2021-02-24 09:35:00,131.7,131.72,131.03,131.45,9335.0,121.7328,121.7513,121.1135,121.5018,9335.0
2021-02-24 09:40:00,131.39,131.85,131.33,131.62,122209.0,121.4463,121.8715,121.3908,121.6589,122209.0
2021-02-24 09:45:00,131.62,132.25,131.37,131.84,18525.0,121.6589,122.2412,121.4278,121.8622,18525.0
2021-02-24 09:50:00,131.77,131.8,131.19,131.39,7202.0,121.7975,121.8253,121.2614,121.4463,7202.0
2021-02-24 09:55:00,131.48,131.62,131.15,131.62,17114.0,121.5295,121.6589,121.2245,121.6589,17114.0
2021-02-24 10:00:00,131.55,131.83,131.42,131.49,10350.0,121.5942,121.853,121.474,121.5387,10350.0
2021-02-24 10:05:00,131.52,131.53,131.2,131.27,14251.0,121.5665,121.5757,121.2707,121.3354,14251.0
2021-02-24 10:10:00,131.27,131.48,131.14,131.27,9095.0,121.3354,121.5295,121.2152,121.3354,9095.0
2021-02-24 10:15:00,131.28,131.96,131.28,131.89,12978.0,121.3446,121.9732,121.3446,121.9085,12978.0
2021-02-24 10:20:00,131.86,131.97,131.82,131.88,16189.0,121.8807,121.9824,121.8438,121.8992,16189.0
2021-02-24 10:25:00,131.86,132.07,131.79,132.05,12352.0,121.8807,122.0748,121.816,122.0563,12352.0
2021-02-24 10:30:00,132.11,132.47,131.97,132.44,9467.0,122.1118,122.4446,121.9824,122.4168,9467.0
2021-02-24 10:35:00,132.37,132.96,132.34,132.96,19232.0,122.3521,122.8975,122.3244,122.8975,19232.0
2021-02-24 10:40:00,132.88,133.42,132.84,133.16,41343.0,122.8235,123.3227,122.7866,123.0823,41343.0
2021-02-24 10:45:00,133.17,133.34,133.13,133.17,28126.0,123.0916,123.2487,123.0546,123.0916,28126.0
2021-02-24 10:50:00,133.19,133.29,133.08,133.14,34718.0,123.1101,123.2025,123.0084,123.0639,34718.0
2021-02-24 10:55:00,133.19,133.62,133.13,133.31,82240.0,123.1101,123.5075,123.0546,123.221,82240.0
2021-02-24 11:00:00,133.25,133.58,133.19,133.32,28158.0,123.1655,123.4706,123.1101,123.2302,28158.0
2021-02-24 11:05:00,133.37,133.43,133.04,133.04,11066.0,123.2764,123.3319,122.9714,122.9714,11066.0
2021-02-24 11:10:00,133.03,133.11,132.82,133.1,14964.0,122.9622,123.0361,122.7681,123.0269,14964.0
2021-02-24 11:15:00,133.1,133.16,132.88,132.88,16414.0,123.0269,123.0823,122.8235,122.8235,16414.0
2021-02-24 11:20:00,132.94,133.01,132.74,132.9,13133.0,122.879,122.9437,122.6941,122.842,13133.0
2021-02-24 11:25:00,132.85,132.93,132.5,132.53,68686.0,122.7958,122.8697,122.4723,122.5,68686.0
2021-02-24 11:30:00,132.56,132.71,132.3,132.69,33039.0,122.5277,122.6664,122.2874,122.6479,33039.0
2021-02-24 11:35:00,132.74,132.8,132.66,132.74,11331.0,122.6941,122.7496,122.6202,122.6941,11331.0
2021-02-24 11:40:00,132.69,132.71,132.3,132.31,14197.0,122.6479,122.6664,122.2874,122.2967,14197.0
2021-02-24 11:45:00,132.31,132.33,132.15,132.19,41894.0,122.2967,122.3152,122.1488,122.1857,41894.0
2021-02-24 11:50:00,132.19,132.3,132.02,132.06,23291.0,122.1857,122.2874,122.0286,122.0656,23291.0
2021-02-24 11:55:00,132.07,132.27,132.07,132.21,57091.0,122.0748,122.2597,122.0748,122.2042,57091.0
2021-02-24 12:00:00,132.21,132.3,132.12,132.14,23941.0,122.2042,122.2874,122.121,122.1395,23941.0
2021-02-24 12:05:00,132.1,132.25,132.07,132.12,10587.0,122.1026,122.2412,122.0748,122.121,10587.0
2021-02-24 12:10:00,132.14,132.26,132.08,132.14,12656.0,122.1395,122.2505,122.0841,122.1395,12656.0
2021-02-24 12:15:00,132.14,132.24,132.11,132.12,13771.0,122.1395,122.232,122.1118,122.121,13771.0
2021-02-24 12:20:00,132.12,132.47,132.12,132.42,19844.0,122.121,122.4446,122.121,122.3983,19844.0
2021-02-24 12:25:00,132.44,132.81,132.39,132.78,7352.0,122.4168,122.7588,122.3706,122.7311,7352.0
2021-02-24 12:30:00,132.77,133.14,132.73,133.14,7908.0,122.7219,123.0639,122.6849,123.0639,7908.0
2021-02-24 12:35:00,133.12,133.16,133.02,133.08,11515.0,123.0454,123.0823,122.9529,123.0084,11515.0
2021-02-24 12:40:00,133.09,133.22,133.02,133.02,6717.0,123.0176,123.1378,122.9529,122.9529,6717.0
2021-02-24 12:45:00,132.99,133.05,132.82,132.85,5920.0,122.9252,122.9807,122.7681,122.7958,5920.0
2021-02-24 12:50:00,132.85,133.05,132.81,133.05,7193.0,122.7958,122.9807,122.7588,122.9807,7193.0
2021-02-24 12:55:00,133.03,133.03,132.81,132.87,6621.0,122.9622,122.9622,122.7588,122.8143,6621.0
2021-02-24 13:00:00,132.82,133.26,132.82,133.26,6148.0,122.7681,123.1748,122.7681,123.1748,6148.0
2021-02-24 13:05:00,133.27,133.28,133.05,133.19,20101.0,123.184,123.1933,122.9807,123.1101,20101.0
2021-02-24 13:10:00,133.2,133.21,133.04,133.17,4431.0,123.1193,123.1286,122.9714,123.0916,4431.0
2021-02-24 13:15:00,133.24,133.28,133.05,133.28,6440.0,123.1563,123.1933,122.9807,123.1933,6440.0
2021-02-24 13:20:00,133.32,133.4,133.15,133.25,20270.0,123.2302,123.3042,123.0731,123.1655,20270.0
2021-02-24 13:25:00,133.28,133.59,133.2,133.48,6161.0,123.1933,123.4798,123.1193,123.3781,6161.0
2021-02-24 13:30:00,133.48,133.6,133.43,133.54,8736.0,123.3781,123.489,123.3319,123.4336,8736.0
2021-02-24 13:35:00,133.54,133.67,133.51,133.56,3649.0,123.4336,123.5537,123.4059,123.4521,3649.0
2021-02-24 13:40:00,133.52,133.64,133.44,133.55,7209.0,123.4151,123.526,123.3411,123.4428,7209.0
2021-02-24 13:45:00,133.52,133.83,133.44,133.68,16182.0,123.4151,123.7016,123.3411,123.563,16182.0
2021-02-24 13:50:00,133.72,133.72,133.57,133.66,6934.0,123.6,123.6,123.4613,123.5445,6934.0
2021-02-24 13:55:00,133.66,133.86,133.56,133.86,10614.0,123.5445,123.7294,123.4521,123.7294,10614.0
2021-02-24 14:00:00,133.89,133.92,133.61,133.61,9016.0,123.7571,123.7848,123.4983,123.4983,9016.0
2021-02-24 14:05:00,133.63,133.67,133.45,133.56,10798.0,123.5168,123.5537,123.3504,123.4521,10798.0
2021-02-24 14:10:00,133.58,133.58,133.13,133.23,11465.0,123.4706,123.4706,123.0546,123.147,11465.0
2021-02-24 14:15:00,133.27,133.35,133.22,133.28,6039.0,123.184,123.258,123.1378,123.1933,6039.0
2021-02-24 14:20:00,133.3,133.36,133.16,133.25,7905.0,123.2117,123.2672,123.0823,123.1655,7905.0
2021-02-24 14:25:00,133.24,133.38,133.2,133.24,7339.0,123.1563,123.2857,123.1193,123.1563,7339.0
2021-02-24 14:30:00,133.24,133.37,133.09,133.15,16949.0,123.1563,123.2764,123.0176,123.0731,16949.0
2021-02-24 14:35:00,133.17,133.21,132.99,133.0,9972.0,123.0916,123.1286,122.9252,122.9344,9972.0
2021-02-24 14:40:00,133.02,133.03,132.89,132.9,7673.0,122.9529,122.9622,122.8328,122.842,7673.0
2021-02-24 14:45:00,132.88,132.88,132.57,132.57,7616.0,122.8235,122.8235,122.537,122.537,7616.0
2021-02-24 14:50:00,132.57,132.91,132.41,132.91,51688.0,122.537,122.8513,122.3891,122.8513,51688.0
2021-02-24 14:55:00,132.84,132.84,132.57,132.6,50997.0,122.7866,122.7866,122.537,122.5647,50997.0
2021-02-24 15:00:00,132.6,132.75,132.6,132.69,22901.0,122.5647,122.7034,122.5647,122.6479,22901.0
2021-02-24 15:05:00,132.73,133.06,132.69,133.05,52790.0,122.6849,122.9899,122.6479,122.9807,52790.0
2021-02-24 15:10:00,133.03,133.18,132.9,132.95,33280.0,122.9622,123.1008,122.842,122.8882,33280.0
2021-02-24 15:15:00,132.97,133.02,132.89,132.96,23960.0,122.9067,122.9529,122.8328,122.8975,23960.0
2021-02-24 15:20:00,132.94,133.18,132.92,133.17,17781.0,122.879,123.1008,122.8605,123.0916,17781.0
2021-02-24 15:25:00,133.14,133.33,133.13,133.22,16715.0,123.0639,123.2395,123.0546,123.1378,16715.0
2021-02-24 15:30:00,133.23,133.6,133.15,133.45,49303.0,123.147,123.489,123.0731,123.3504,49303.0
2021-02-24 15:35:00,133.44,133.46,133.23,133.28,25594.0,123.3411,123.3596,123.147,123.1933,25594.0
2021-02-24 15:40:00,133.28,133.31,133.07,133.13,52313.0,123.1933,123.221,122.9992,123.0546,52313.0
2021-02-24 15:45:00,133.08,133.3,133.07,133.15,56129.0,123.0084,123.2117,122.9992,123.0731,56129.0
2021-02-24 15:50:00,133.24,133.26,133.05,133.08,62764.0,123.1563,123.1748,122.9807,123.0084,62764.0
2021-02-24 15:55:00,133.08,133.18,132.68,132.68,220575.0,123.0084,123.1008,122.6387,122.6387,220575.0
2021-02-25 09:30:00,132.8,133.58,132.59,132.62,62843.0,122.7496,123.4706,122.5555,122.5832,62843.0
2021-02-25 09:35:00,132.51,132.72,132.08,132.14,29304.0,122.4815,122.6756,122.0841,122.1395,29304.0
2021-02-25 09:40:00,132.13,133.28,132.11,133.19,30571.0,122.1303,123.1933,122.1118,123.1101,30571.0
2021-02-25 09:45:00,133.22,133.31,132.87,133.15,35520.0,123.1378,123.221,122.8143,123.0731,35520.0
2021-02-25 09:50:00,133.15,133.16,132.88,133.09,40497.0,123.0731,123.0823,122.8235,123.0176,40497.0
2021-02-25 09:55:00,133.13,133.33,133.03,133.28,25676.0,123.0546,123.2395,122.9622,123.1933,25676.0
2021-02-25 10:00:00,133.28,133.32,132.89,132.99,35633.0,123.1933,123.2302,122.8328,122.9252,35633.0
2021-02-25 10:05:00,132.96,133.08,132.1,132.29,104343.0,122.8975,123.0084,122.1026,122.2782,104343.0
2021-02-25 10:10:00,132.33,132.43,132.05,132.12,22262.0,122.3152,122.4076,122.0563,122.121,22262.0
2021-02-25 10:15:00,132.1,132.51,131.89,132.38,42812.0,122.1026,122.4815,121.9085,122.3614,42812.0
2021-02-25 10:20:00,132.39,132.67,132.39,132.47,8172.0,122.3706,122.6294,122.3706,122.4446,8172.0
2021-02-25 10:25:00,132.53,132.53,131.95,132.02,21022.0,122.5,122.5,121.9639,122.0286,21022.0
2021-02-25 10:30:00,131.95,131.95,131.45,131.46,13245.0,121.9639,121.9639,121.5018,121.511,13245.0
2021-02-25 10:35:00,131.47,131.48,131.1,131.13,20807.0,121.5202,121.5295,121.1782,121.206,20807.0
2021-02-25 10:40:00,131.1,131.61,131.06,131.61,9609.0,121.1782,121.6496,121.1413,121.6496,9609.0
2021-02-25 10:45:00,131.59,131.84,131.32,131.55,18602.0,121.6312,121.8622,121.3816,121.5942,18602.0
2021-02-25 10:50:00,131.53,131.64,131.35,131.51,8257.0,121.5757,121.6774,121.4093,121.5572,8257.0
2021-02-25 10:55:00,131.61,131.94,131.61,131.87,6620.0,121.6496,121.9547,121.6496,121.89,6620.0
2021-02-25 11:00:00,131.88,132.06,131.67,131.98,20362.0,121.8992,122.0656,121.7051,121.9916,20362.0
2021-02-25 11:05:00,132.06,132.16,131.95,132.09,9890.0,122.0656,122.158,121.9639,122.0933,9890.0
2021-02-25 11:10:00,132.1,132.15,131.97,132.05,5639.0,122.1026,122.1488,121.9824,122.0563,5639.0
2021-02-25 11:15:00,131.92,132.17,131.89,132.17,6616.0,121.9362,122.1673,121.9085,122.1673,6616.0
2021-02-25 11:20:00,132.21,132.26,131.96,132.12,10140.0,122.2042,122.2505,121.9732,122.121,10140.0
2021-02-25 11:25:00,132.14,132.14,131.89,131.94,10206.0,122.1395,122.1395,121.9085,121.9547,10206.0
2021-02-25 11:30:00,131.9,131.94,131.57,131.61,22134.0,121.9177,121.9547,121.6127,121.6496,22134.0
2021-02-25 11:35:00,131.6,131.71,131.45,131.59,9021.0,121.6404,121.7421,121.5018,121.6312,9021.0
2021-02-25 11:40:00,131.61,131.68,131.34,131.42,19669.0,121.6496,121.7143,121.4001,121.474,19669.0
2021-02-25 11:45:00,131.4,131.41,131.15,131.3,17735.0,121.4555,121.4648,121.2245,121.3631,17735.0
2021-02-25 11:50:00,131.29,131.72,131.2,131.6,41219.0,121.3539,121.7513,121.2707,121.6404,41219.0
2021-02-25 11:55:00,131.61,131.73,131.29,131.56,8519.0,121.6496,121.7606,121.3539,121.6034,8519.0
2021-02-25 12:00:00,131.52,131.55,131.15,131.33,9545.0,121.5665,121.5942,121.2245,121.3908,9545.0
2021-02-25 12:05:00,131.26,131.54,131.22,131.47,7254.0,121.3261,121.5849,121.2892,121.5202,7254.0
2021-02-25 12:10:00,131.46,131.68,131.26,131.58,8625.0,121.511,121.7143,121.3261,121.6219,8625.0
2021-02-25 12:15:00,131.55,131.58,131.29,131.3,10432.0,121.5942,121.6219,121.3539,121.3631,10432.0
2021-02-25 12:20:00,131.29,131.49,131.2,131.43,7758.0,121.3539,121.5387,121.2707,121.4833,7758.0
2021-02-25 12:25:00,131.39,131.44,131.17,131.4,11415.0,121.4463,121.4925,121.2429,121.4555,11415.0
2021-02-25 12:30:00,131.28,131.28,130.79,131.02,27501.0,121.3446,121.3446,120.8917,121.1043,27501.0
2021-02-25 12:35:00,131.08,131.33,130.93,131.33,10160.0,121.1598,121.3908,121.0211,121.3908,10160.0
2021-02-25 12:40:00,131.23,131.27,131.09,131.11,6791.0,121.2984,121.3354,121.169,121.1875,6791.0
2021-02-25 12:45:00,131.12,131.14,130.83,130.86,14700.0,121.1967,121.2152,120.9287,120.9564,14700.0
2021-02-25 12:50:00,130.83,130.91,130.47,130.47,10329.0,120.9287,121.0026,120.5959,120.5959,10329.0
2021-02-25 12:55:00,130.44,130.57,130.22,130.25,14543.0,120.5682,120.6884,120.3648,120.3926,14543.0
2021-02-25 13:00:00,130.21,130.34,129.86,130.06,98956.0,120.3556,120.4758,120.0321,120.2169,98956.0
2021-02-25 13:05:00,130.02,130.33,129.9,130.27,7384.0,120.18,120.4665,120.0691,120.4111,7384.0
2021-02-25 13:10:00,130.23,130.51,130.03,130.51,9564.0,120.3741,120.6329,120.1892,120.6329,9564.0
2021-02-25 13:15:00,130.43,130.64,130.18,130.64,11013.0,120.5589,120.7531,120.3279,120.7531,11013.0
2021-02-25 13:20:00,130.64,131.01,130.62,131.01,11138.0,120.7531,121.0951,120.7346,121.0951,11138.0
2021-02-25 13:25:00,131.0,131.03,130.72,131.03,6694.0,121.0858,121.1135,120.827,121.1135,6694.0
2021-02-25 13:30:00,130.99,131.12,130.85,131.0,8578.0,121.0766,121.1967,120.9472,121.0858,8578.0
2021-02-25 13:35:00,131.0,131.19,130.76,131.19,6344.0,121.0858,121.2614,120.864,121.2614,6344.0
2021-02-25 13:40:00,131.17,131.35,131.0,131.35,11214.0,121.2429,121.4093,121.0858,121.4093,11214.0
2021-02-25 13:45:00,131.33,131.39,131.21,131.3,8021.0,121.3908,121.4463,121.2799,121.3631,8021.0
2021-02-25 13:50:00,131.22,131.22,130.91,130.99,8811.0,121.2892,121.2892,121.0026,121.0766,8811.0
2021-02-25 13:55:00,131.01,131.31,130.87,131.25,58965.0,121.0951,121.3723,120.9656,121.3169,58965.0
2021-02-25 14:00:00,131.27,131.47,131.14,131.44,67920.0,121.3354,121.5202,121.2152,121.4925,67920.0
2021-02-25 14:05:00,131.43,131.79,131.37,131.68,6817.0,121.4833,121.816,121.4278,121.7143,6817.0
2021-02-25 14:10:00,131.73,131.81,131.59,131.59,10842.0,121.7606,121.8345,121.6312,121.6312,10842.0
2021-02-25 14:15:00,131.61,131.8,131.61,131.75,13437.0,121.6496,121.8253,121.6496,121.779,13437.0
2021-02-25 14:20:00,131.73,131.9,131.65,131.74,41759.0,121.7606,121.9177,121.6866,121.7698,41759.0
2021-02-25 14:25:00,131.76,131.84,131.64,131.76,10894.0,121.7883,121.8622,121.6774,121.7883,10894.0
2021-02-25 14:30:00,131.74,131.74,131.39,131.46,13760.0,121.7698,121.7698,121.4463,121.511,13760.0
2021-02-25 14:35:00,131.41,131.41,131.15,131.15,8446.0,121.4648,121.4648,121.2245,121.2245,8446.0
2021-02-25 14:40:00,131.09,131.34,131.07,131.3,33640.0,121.169,121.4001,121.1505,121.3631,33640.0
2021-02-25 14:45:00,131.33,131.39,130.83,130.91,15456.0,121.3908,121.4463,120.9287,121.0026,15456.0
2021-02-25 14:50:00,130.93,131.07,130.68,130.74,22315.0,121.0211,121.1505,120.79,120.8455,22315.0
2021-02-25 14:55:00,130.75,130.88,130.66,130.78,10077.0,120.8547,120.9749,120.7715,120.8825,10077.0
2021-02-25 15:00:00,130.75,130.88,130.58,130.58,11230.0,120.8547,120.9749,120.6976,120.6976,11230.0
2021-02-25 15:05:00,130.59,130.66,130.08,130.13,10329.0,120.7068,120.7715,120.2354,120.2817,10329.0
2021-02-25 15:10:00,130.12,130.42,130.12,130.28,20684.0,120.2724,120.5497,120.2724,120.4203,20684.0
2021-02-25 15:15:00,130.25,130.26,129.9,129.95,25831.0,120.3926,120.4018,120.0691,120.1153,25831.0
2021-02-25 15:20:00,129.96,130.18,129.95,130.01,11649.0,120.1245,120.3279,120.1153,120.1707,11649.0
2021-02-25 15:25:00,130.05,130.32,129.94,129.99,11124.0,120.2077,120.4573,120.106,120.1522,11124.0
2021-02-25 15:30:00,130.01,130.27,129.77,129.9,21081.0,120.1707,120.4111,119.9489,120.0691,21081.0
2021-02-25 15:35:00,129.83,129.99,129.69,129.99,20664.0,120.0044,120.1522,119.875,120.1522,20664.0
2021-02-25 15:40:00,129.97,130.39,129.76,130.28,29709.0,120.1338,120.522,119.9397,120.4203,29709.0
2021-02-25 15:45:00,130.26,130.77,130.15,130.56,35866.0,120.4018,120.8732,120.3001,120.6791,35866.0
2021-02-25 15:50:00,130.6,130.73,130.37,130.48,47409.0,120.7161,120.8362,120.5035,120.6052,47409.0
2021-02-25 15:55:00,130.49,130.49,130.09,130.1,134561.0,120.6144,120.6144,120.2447,120.2539,134561.0
2021-02-26 09:30:00,130.48,130.86,129.99,130.58,48877.0,120.6052,120.9564,120.1522,120.6976,48877.0
2021-02-26 09:35:00,130.58,130.88,130.24,130.62,19135.0,120.6976,120.9749,120.3833,120.7346,19135.0
2021-02-26 09:40:00,130.5,130.69,130.24,130.38,20743.0,120.6236,120.7993,120.3833,120.5127,20743.0
2021-02-26 09:45:00,130.43,131.35,130.35,130.99,19679.0,120.5589,121.4093,120.485,121.0766,19679.0
2021-02-26 09:50:00,131.11,131.23,130.65,130.73,14458.0,121.1875,121.2984,120.7623,120.8362,14458.0
2021-02-26 09:55:00,130.68,130.86,130.06,130.13,13747.0,120.79,120.9564,120.2169,120.2817,13747.0
2021-02-26 10:00:00,130.13,130.26,129.8,130.09,20676.0,120.2817,120.4018,119.9766,120.2447,20676.0
2021-02-26 10:05:00,130.08,130.08,129.5,129.99,22765.0,120.2354,120.2354,119.6993,120.1522,22765.0
2021-02-26 10:10:00,129.99,130.16,129.7,129.88,24932.0,120.1522,120.3094,119.8842,120.0506,24932.0
2021-02-26 10:15:00,129.9,130.07,129.56,129.59,20781.0,120.0691,120.2262,119.7548,119.7825,20781.0
2021-02-26 10:20:00,129.61,129.81,129.26,129.4,24932.0,119.801,119.9859,119.4775,119.6069,24932.0
2021-02-26 10:25:00,129.4,129.63,128.58,128.67,24076.0,119.6069,119.8195,118.849,118.9321,24076.0
2021-02-26 10:30:00,128.9,129.47,128.87,129.27,16275.0,119.1447,119.6716,119.117,119.4867,16275.0
2021-02-26 10:35:00,129.19,130.0,129.03,130.0,20159.0,119.4128,120.1615,119.2649,120.1615,20159.0
2021-02-26 10:40:00,129.83,129.97,129.69,129.91,20068.0,120.0044,120.1338,119.875,120.0783,20068.0
2021-02-26 10:45:00,129.9,130.11,129.79,130.03,11688.0,120.0691,120.2632,119.9674,120.1892,11688.0
2021-02-26 10:50:00,129.99,130.03,129.68,129.91,9162.0,120.1522,120.1892,119.8657,120.0783,9162.0
2021-02-26 10:55:00,129.91,129.95,129.53,129.69,11426.0,120.0783,120.1153,119.7271,119.875,11426.0
2021-02-26 11:00:00,129.64,130.3,129.63,130.29,15996.0,119.8287,120.4388,119.8195,120.4295,15996.0
2021-02-26 11:05:00,130.24,130.4,130.01,130.13,12074.0,120.3833,120.5312,120.1707,120.2817,12074.0
2021-02-26 11:10:00,130.09,130.24,129.89,130.07,16918.0,120.2447,120.3833,120.0598,120.2262,16918.0
2021-02-26 11:15:00,130.06,130.39,129.84,130.03,12342.0,120.2169,120.522,120.0136,120.1892,12342.0
2021-02-26 11:20:00,130.08,130.11,129.88,130.06,35147.0,120.2354,120.2632,120.0506,120.2169,35147.0
2021-02-26 11:25:00,130.11,130.25,129.97,130.16,12740.0,120.2632,120.3926,120.1338,120.3094,12740.0
2021-02-26 11:30:00,130.15,130.6,130.13,130.6,6999.0,120.3001,120.7161,120.2817,120.7161,6999.0
2021-02-26 11:35:00,130.59,130.79,130.5,130.58,8745.0,120.7068,120.8917,120.6236,120.6976,8745.0
2021-02-26 11:40:00,130.62,130.67,130.33,130.37,7493.0,120.7346,120.7808,120.4665,120.5035,7493.0
2021-02-26 11:45:00,130.4,130.4,130.17,130.29,8224.0,120.5312,120.5312,120.3186,120.4295,8224.0
2021-02-26 11:50:00,130.3,130.37,130.17,130.3,14287.0,120.4388,120.5035,120.3186,120.4388,14287.0
2021-02-26 11:55:00,130.28,130.54,130.21,130.54,11361.0,120.4203,120.6606,120.3556,120.6606,11361.0
2021-02-26 12:00:00,130.58,130.8,130.51,130.79,11884.0,120.6976,120.9009,120.6329,120.8917,11884.0
2021-02-26 12:05:00,130.78,131.31,130.64,131.3,23607.0,120.8825,121.3723,120.7531,121.3631,23607.0
2021-02-26 12:10:00,131.3,131.69,131.24,131.59,19267.0,121.3631,121.7236,121.3076,121.6312,19267.0
2021-02-26 12:15:00,131.58,131.8,131.56,131.78,17253.0,121.6219,121.8253,121.6034,121.8068,17253.0
2021-02-26 12:20:00,131.78,131.82,131.65,131.74,25846.0,121.8068,121.8438,121.6866,121.7698,25846.0
2021-02-26 12:25:00,131.77,131.9,131.77,131.85,17370.0,121.7975,121.9177,121.7975,121.8715,17370.0
2021-02-26 12:30:00,131.87,131.93,131.72,131.84,16018.0,121.89,121.9454,121.7513,121.8622,16018.0
2021-02-26 12:35:00,131.8,132.04,131.79,131.9,9706.0,121.8253,122.0471,121.816,121.9177,9706.0
2021-02-26 12:40:00,131.86,132.04,131.81,131.93,11744.0,121.8807,122.0471,121.8345,121.9454,11744.0
2021-02-26 12:45:00,131.95,131.97,131.7,131.78,8788.0,121.9639,121.9824,121.7328,121.8068,8788.0
2021-02-26 12:50:00,131.74,131.86,131.66,131.72,20307.0,121.7698,121.8807,121.6959,121.7513,20307.0
2021-02-26 12:55:00,131.68,131.68,131.05,131.17,6235.0,121.7143,121.7143,121.132,121.2429,6235.0
2021-02-26 13:00:00,131.13,131.18,130.95,131.12,11513.0,121.206,121.2522,121.0396,121.1967,11513.0
2021-02-26 13:05:00,131.08,131.26,130.95,131.26,4390.0,121.1598,121.3261,121.0396,121.3261,4390.0
2021-02-26 13:10:00,131.21,131.24,131.12,131.14,6998.0,121.2799,121.3076,121.1967,121.2152,6998.0
2021-02-26 13:15:00,131.18,131.31,131.13,131.31,5011.0,121.2522,121.3723,121.206,121.3723,5011.0
2021-02-26 13:20:00,131.27,131.45,131.24,131.29,6563.0,121.3354,121.5018,121.3076,121.3539,6563.0
2021-02-26 13:25:00,131.39,131.4,131.28,131.39,7001.0,121.4463,121.4555,121.3446,121.4463,7001.0
2021-02-26 13:30:00,131.41,131.44,130.94,131.03,12937.0,121.4648,121.4925,121.0304,121.1135,12937.0
2021-02-26 13:35:00,131.0,131.0,130.68,130.75,6364.0,121.0858,121.0858,120.79,120.8547,6364.0
2021-02-26 13:40:00,130.7,130.88,130.7,130.82,5703.0,120.8085,120.9749,120.8085,120.9194,5703.0
2021-02-26 13:45:00,130.88,130.98,130.23,130.27,18932.0,120.9749,121.0673,120.3741,120.4111,18932.0
2021-02-26 13:50:00,130.31,130.34,130.12,130.25,12750.0,120.448,120.4758,120.2724,120.3926,12750.0
2021-02-26 13:55:00,130.26,130.51,130.23,130.31,11970.0,120.4018,120.6329,120.3741,120.448,11970.0
2021-02-26 14:00:00,130.35,130.59,130.23,130.23,17386.0,120.485,120.7068,120.3741,120.3741,17386.0
2021-02-26 14:05:00,130.24,130.47,130.12,130.42,15057.0,120.3833,120.5959,120.2724,120.5497,15057.0
2021-02-26 14:10:00,130.39,130.45,130.31,130.42,10961.0,120.522,120.5774,120.448,120.5497,10961.0
2021-02-26 14:15:00,130.36,130.46,129.88,129.9,16795.0,120.4942,120.5867,120.0506,120.0691,16795.0
2021-02-26 14:20:00,129.95,130.19,129.91,130.09,11938.0,120.1153,120.3371,120.0783,120.2447,11938.0
2021-02-26 14:25:00,130.11,130.18,129.98,130.16,13634.0,120.2632,120.3279,120.143,120.3094,13634.0
2021-02-26 14:30:00,130.13,130.38,130.05,130.29,13146.0,120.2817,120.5127,120.2077,120.4295,13146.0
2021-02-26 14:35:00,130.3,130.35,130.06,130.08,11011.0,120.4388,120.485,120.2169,120.2354,11011.0
2021-02-26 14:40:00,130.1,130.14,129.88,130.01,8215.0,120.2539,120.2909,120.0506,120.1707,8215.0
2021-02-26 14:45:00,130.03,130.35,130.02,130.33,10140.0,120.1892,120.485,120.18,120.4665,10140.0
2021-02-26 14:50:00,130.29,130.43,130.17,130.38,10954.0,120.4295,120.5589,120.3186,120.5127,10954.0
2021-02-26 14:55:00,130.38,130.44,130.26,130.33,10670.0,120.5127,120.5682,120.4018,120.4665,10670.0
2021-02-26 15:00:00,130.35,130.86,130.35,130.79,16636.0,120.485,120.9564,120.485,120.8917,16636.0
2021-02-26 15:05:00,130.75,131.04,130.74,130.97,15230.0,120.8547,121.1228,120.8455,121.0581,15230.0
2021-02-26 15:10:00,131.0,131.0,130.83,130.9,13634.0,121.0858,121.0858,120.9287,120.9934,13634.0
2021-02-26 15:15:00,130.9,131.13,130.9,131.13,15966.0,120.9934,121.206,120.9934,121.206,15966.0
2021-02-26 15:20:00,131.19,131.32,131.03,131.06,14957.0,121.2614,121.3816,121.1135,121.1413,14957.0
2021-02-26 15:25:00,131.06,131.13,130.88,130.88,16496.0,121.1413,121.206,120.9749,120.9749,16496.0
2021-02-26 15:30:00,130.89,131.03,130.88,130.97,16110.0,120.9841,121.1135,120.9749,121.0581,16110.0
2021-02-26 15:35:00,130.96,131.04,130.81,130.91,24088.0,121.0488,121.1228,120.9102,121.0026,24088.0
2021-02-26 15:40:00,130.89,131.22,130.72,131.1,24868.0,120.9841,121.2892,120.827,121.1782,24868.0
2021-02-26 15:45:00,131.12,131.63,131.12,131.45,36818.0,121.1967,121.6681,121.1967,121.5018,36818.0
2021-02-26 15:50:00,131.39,131.39,130.65,130.66,60769.0,121.4463,121.4463,120.7623,120.7715,60769.0
2021-02-26 15:55:00,130.58,130.9,130.18,130.18,102237.0,120.6976,120.9934,120.3279,120.3279,102237.0
2021-03-01 09:30:00,132.01,133.9,131.3,133.87,85915.0,122.0194,123.7663,121.3631,123.7386,85915.0
2021-03-01 09:35:00,133.72,134.35,133.08,133.33,42145.0,123.6,124.1823,123.0084,123.2395,42145.0
2021-03-01 09:40:00,133.47,134.02,133.1,133.1,15552.0,123.3689,123.8773,123.0269,123.0269,15552.0
2021-03-01 09:45:00,133.13,133.89,133.09,133.58,26503.0,123.0546,123.7571,123.0176,123.4706,26503.0
2021-03-01 09:50:00,133.55,133.8,133.19,133.41,20782.0,123.4428,123.6739,123.1101,123.3134,20782.0
2021-03-01 09:55:00,133.42,133.94,133.4,133.63,13349.0,123.3227,123.8033,123.3042,123.5168,13349.0
2021-03-01 10:00:00,133.74,133.92,133.35,133.92,15105.0,123.6184,123.7848,123.258,123.7848,15105.0
2021-03-01 10:05:00,133.87,134.05,133.67,133.9,18393.0,123.7386,123.905,123.5537,123.7663,18393.0
2021-03-01 10:10:00,133.87,133.95,133.77,133.82,12018.0,123.7386,123.8126,123.6462,123.6924,12018.0
2021-03-01 10:15:00,133.79,134.16,133.79,134.03,17389.0,123.6647,124.0067,123.6647,123.8865,17389.0
2021-03-01 10:20:00,134.03,134.23,133.93,134.11,20663.0,123.8865,124.0714,123.7941,123.9604,20663.0
2021-03-01 10:25:00,134.08,134.09,133.7,133.96,21030.0,123.9327,123.942,123.5815,123.8218,21030.0
2021-03-01 10:30:00,133.99,134.03,133.77,133.9,8330.0,123.8495,123.8865,123.6462,123.7663,8330.0
2021-03-01 10:35:00,133.91,134.45,133.9,134.41,10454.0,123.7756,124.2747,123.7663,124.2377,10454.0
2021-03-01 10:40:00,134.44,134.47,134.1,134.25,11693.0,124.2655,124.2932,123.9512,124.0898,11693.0
2021-03-01 10:45:00,134.28,134.42,134.11,134.42,7346.0,124.1176,124.247,123.9604,124.247,7346.0
2021-03-01 10:50:00,134.42,134.42,134.02,134.37,20396.0,124.247,124.247,123.8773,124.2008,20396.0
2021-03-01 10:55:00,134.33,134.6,134.29,134.5,22597.0,124.1638,124.4134,124.1268,124.3209,22597.0
2021-03-01 11:00:00,134.47,134.66,134.36,134.47,28661.0,124.2932,124.4688,124.1915,124.2932,28661.0
2021-03-01 11:05:00,134.42,134.51,134.18,134.19,12526.0,124.247,124.3302,124.0251,124.0344,12526.0
2021-03-01 11:10:00,134.26,134.74,134.21,134.56,11976.0,124.0991,124.5428,124.0529,124.3764,11976.0
2021-03-01 11:15:00,134.53,134.77,134.37,134.59,9139.0,124.3487,124.5705,124.2008,124.4041,9139.0
2021-03-01 11:20:00,134.6,134.7,134.42,134.57,9963.0,124.4134,124.5058,124.247,124.3856,9963.0
2021-03-01 11:25:00,134.58,134.6,134.27,134.27,9799.0,124.3949,124.4134,124.1083,124.1083,9799.0
2021-03-01 11:30:00,134.3,134.4,134.21,134.37,9831.0,124.1361,124.2285,124.0529,124.2008,9831.0
2021-03-01 11:35:00,134.32,134.59,134.32,134.58,12732.0,124.1545,124.4041,124.1545,124.3949,12732.0
2021-03-01 11:40:00,134.6,134.65,134.52,134.55,6780.0,124.4134,124.4596,124.3394,124.3671,6780.0
2021-03-01 11:45:00,134.55,134.55,134.26,134.5,8850.0,124.3671,124.3671,124.0991,124.3209,8850.0
2021-03-01 11:50:00,134.51,134.53,134.36,134.47,14014.0,124.3302,124.3487,124.1915,124.2932,14014.0
2021-03-01 11:55:00,134.47,134.61,134.27,134.5,13252.0,124.2932,124.4226,124.1083,124.3209,13252.0
2021-03-01 12:00:00,134.55,134.78,134.46,134.66,9471.0,124.3671,124.5797,124.284,124.4688,9471.0
2021-03-01 12:05:00,134.59,134.69,134.55,134.62,10766.0,124.4041,124.4965,124.3671,124.4318,10766.0
2021-03-01 12:10:00,134.64,134.86,134.59,134.79,11781.0,124.4503,124.6537,124.4041,124.589,11781.0
2021-03-01 12:15:00,134.78,134.8,134.51,134.52,12702.0,124.5797,124.5982,124.3302,124.3394,12702.0
2021-03-01 12:20:00,134.49,134.73,134.44,134.72,34793.0,124.3117,124.5335,124.2655,124.5243,34793.0
2021-03-01 12:25:00,134.73,134.8,134.6,134.62,40207.0,124.5335,124.5982,124.4134,124.4318,40207.0
2021-03-01 12:30:00,134.64,134.91,134.61,134.88,9792.0,124.4503,124.6999,124.4226,124.6722,9792.0
2021-03-01 12:35:00,134.94,134.94,134.52,134.52,17535.0,124.7276,124.7276,124.3394,124.3394,17535.0
2021-03-01 12:40:00,134.53,134.55,134.38,134.46,12741.0,124.3487,124.3671,124.21,124.284,12741.0
2021-03-01 12:45:00,134.48,134.85,134.44,134.85,7625.0,124.3024,124.6444,124.2655,124.6444,7625.0
2021-03-01 12:50:00,134.82,134.94,134.74,134.8,9403.0,124.6167,124.7276,124.5428,124.5982,9403.0
2021-03-01 12:55:00,134.78,134.82,134.69,134.69,9192.0,124.5797,124.6167,124.4965,124.4965,9192.0
2021-03-01 13:00:00,134.72,134.96,134.59,134.93,13274.0,124.5243,124.7461,124.4041,124.7184,13274.0
2021-03-01 13:05:00,134.93,135.16,134.88,135.04,22393.0,124.7184,124.931,124.6722,124.8201,22393.0
2021-03-01 13:10:00,135.05,135.05,134.85,134.97,7562.0,124.8293,124.8293,124.6444,124.7554,7562.0
2021-03-01 13:15:00,134.93,135.03,134.86,135.02,14185.0,124.7184,124.8108,124.6537,124.8016,14185.0
2021-03-01 13:20:00,134.95,135.06,134.85,134.93,14049.0,124.7369,124.8385,124.6444,124.7184,14049.0
2021-03-01 13:25:00,134.96,135.08,134.96,135.05,8358.0,124.7461,124.857,124.7461,124.8293,8358.0
2021-03-01 13:30:00,135.06,135.41,135.06,135.27,15648.0,124.8385,125.1621,124.8385,125.0327,15648.0
2021-03-01 13:35:00,135.31,135.4,135.25,135.39,4772.0,125.0696,125.1528,125.0142,125.1436,4772.0
2021-03-01 13:40:00,135.47,135.5,135.19,135.33,9764.0,125.2175,125.2452,124.9587,125.0881,9764.0
2021-03-01 13:45:00,135.33,135.33,135.19,135.28,7119.0,125.0881,125.0881,124.9587,125.0419,7119.0
2021-03-01 13:50:00,135.25,135.25,135.08,135.15,12886.0,125.0142,125.0142,124.857,124.9217,12886.0
2021-03-01 13:55:00,135.14,135.36,135.14,135.36,9174.0,124.9125,125.1158,124.9125,125.1158,9174.0
2021-03-01 14:00:00,135.35,135.47,135.3,135.38,8094.0,125.1066,125.2175,125.0604,125.1343,8094.0
2021-03-01 14:05:00,135.35,135.75,135.3,135.63,27612.0,125.1066,125.4763,125.0604,125.3654,27612.0
2021-03-01 14:10:00,135.6,135.84,135.55,135.59,18033.0,125.3377,125.5595,125.2915,125.3284,18033.0
2021-03-01 14:15:00,135.58,135.63,135.46,135.46,20872.0,125.3192,125.3654,125.2083,125.2083,20872.0
2021-03-01 14:20:00,135.48,135.48,135.33,135.38,11951.0,125.2268,125.2268,125.0881,125.1343,11951.0
2021-03-01 14:25:00,135.35,135.37,135.15,135.19,12088.0,125.1066,125.1251,124.9217,124.9587,12088.0
2021-03-01 14:30:00,135.23,135.26,135.08,135.22,16814.0,124.9957,125.0234,124.857,124.9864,16814.0
2021-03-01 14:35:00,135.17,135.3,135.17,135.3,13211.0,124.9402,125.0604,124.9402,125.0604,13211.0
2021-03-01 14:40:00,135.31,135.42,135.23,135.23,8596.0,125.0696,125.1713,124.9957,124.9957,8596.0
2021-03-01 14:45:00,135.2,135.21,134.99,135.09,8094.0,124.9679,124.9772,124.7738,124.8663,8094.0
2021-03-01 14:50:00,135.15,135.28,135.1,135.24,10884.0,124.9217,125.0419,124.8755,125.0049,10884.0
2021-03-01 14:55:00,135.22,135.22,135.14,135.16,7616.0,124.9864,124.9864,124.9125,124.931,7616.0
2021-03-01 15:00:00,135.18,135.24,135.09,135.14,13820.0,124.9495,125.0049,124.8663,124.9125,13820.0
2021-03-01 15:05:00,135.13,135.15,135.01,135.05,12533.0,124.9032,124.9217,124.7923,124.8293,12533.0
2021-03-01 15:10:00,135.04,135.05,134.86,134.88,12109.0,124.8201,124.8293,124.6537,124.6722,12109.0
2021-03-01 15:15:00,134.86,134.87,134.54,134.68,11251.0,124.6537,124.6629,124.3579,124.4873,11251.0
2021-03-01 15:20:00,134.69,134.84,134.62,134.63,11641.0,124.4965,124.6352,124.4318,124.4411,11641.0
2021-03-01 15:25:00,134.64,134.74,134.54,134.65,15574.0,124.4503,124.5428,124.3579,124.4596,15574.0
2021-03-01 15:30:00,134.7,134.78,134.67,134.69,17020.0,124.5058,124.5797,124.4781,124.4965,17020.0
2021-03-01 15:35:00,134.71,134.74,134.32,134.36,20656.0,124.515,124.5428,124.1545,124.1915,20656.0
2021-03-01 15:40:00,134.41,134.46,134.2,134.22,56582.0,124.2377,124.284,124.0436,124.0621,56582.0
2021-03-01 15:45:00,134.24,134.26,134.02,134.09,51785.0,124.0806,124.0991,123.8773,123.942,51785.0
2021-03-01 15:50:00,134.07,134.37,133.98,134.19,86702.0,123.9235,124.2008,123.8403,124.0344,86702.0
2021-03-01 15:55:00,134.18,134.43,133.97,134.23,172813.0,124.0251,124.2562,123.831,124.0714,172813.0
2021-03-02 09:30:00,134.26,134.74,133.34,133.5,46418.0,124.0991,124.5428,123.2487,123.3966,46418.0
2021-03-02 09:35:00,133.5,134.37,133.41,134.28,17668.0,123.3966,124.2008,123.3134,124.1176,17668.0
2021-03-02 09:40:00,134.29,134.35,133.93,134.27,17492.0,124.1268,124.1823,123.7941,124.1083,17492.0
2021-03-02 09:45:00,134.32,134.33,133.58,133.6,15316.0,124.1545,124.1638,123.4706,123.489,15316.0
2021-03-02 09:50:00,133.55,134.56,133.55,134.35,13835.0,123.4428,124.3764,123.4428,124.1823,13835.0
2021-03-02 09:55:00,134.36,134.64,134.33,134.4,8326.0,124.1915,124.4503,124.1638,124.2285,8326.0
2021-03-02 10:00:00,134.4,134.6,134.3,134.51,12539.0,124.2285,124.4134,124.1361,124.3302,12539.0
2021-03-02 10:05:00,134.47,134.57,134.3,134.45,10992.0,124.2932,124.3856,124.1361,124.2747,10992.0
2021-03-02 10:10:00,134.51,134.52,134.29,134.36,15239.0,124.3302,124.3394,124.1268,124.1915,15239.0
2021-03-02 10:15:00,134.32,134.92,134.32,134.85,10907.0,124.1545,124.7091,124.1545,124.6444,10907.0
2021-03-02 10:20:00,134.84,134.84,134.29,134.3,18853.0,124.6352,124.6352,124.1268,124.1361,18853.0
2021-03-02 10:25:00,134.33,134.62,134.29,134.3,40813.0,124.1638,124.4318,124.1268,124.1361,40813.0
2021-03-02 10:30:00,134.3,134.49,134.28,134.38,19019.0,124.1361,124.3117,124.1176,124.21,19019.0
2021-03-02 10:35:00,134.38,134.44,134.26,134.36,48689.0,124.21,124.2655,124.0991,124.1915,48689.0
2021-03-02 10:40:00,134.39,134.43,134.29,134.38,18869.0,124.2193,124.2562,124.1268,124.21,18869.0
2021-03-02 10:45:00,134.37,134.47,133.96,134.45,32859.0,124.2008,124.2932,123.8218,124.2747,32859.0
2021-03-02 10:50:00,134.47,134.72,134.45,134.69,11562.0,124.2932,124.5243,124.2747,124.4965,11562.0
2021-03-02 10:55:00,134.72,134.75,134.48,134.55,10669.0,124.5243,124.552,124.3024,124.3671,10669.0
2021-03-02 11:00:00,134.55,134.64,134.12,134.33,10264.0,124.3671,124.4503,123.9697,124.1638,10264.0
2021-03-02 11:05:00,134.36,134.52,134.35,134.4,9804.0,124.1915,124.3394,124.1823,124.2285,9804.0
2021-03-02 11:10:00,134.42,134.55,134.31,134.48,11775.0,124.247,124.3671,124.1453,124.3024,11775.0
2021-03-02 11:15:00,134.43,134.43,134.16,134.3,10540.0,124.2562,124.2562,124.0067,124.1361,10540.0
2021-03-02 11:20:00,134.37,134.44,134.13,134.13,8235.0,124.2008,124.2655,123.9789,123.9789,8235.0
2021-03-02 11:25:00,134.14,134.26,134.01,134.25,20202.0,123.9882,124.0991,123.868,124.0898,20202.0
2021-03-02 11:30:00,134.25,134.25,133.81,133.9,7165.0,124.0898,124.0898,123.6831,123.7663,7165.0
2021-03-02 11:35:00,133.93,133.96,133.78,133.89,5560.0,123.7941,123.8218,123.6554,123.7571,5560.0
2021-03-02 11:40:00,133.83,133.83,133.57,133.67,6426.0,123.7016,123.7016,123.4613,123.5537,6426.0
2021-03-02 11:45:00,133.66,134.01,133.6,133.93,10565.0,123.5445,123.868,123.489,123.7941,10565.0
2021-03-02 11:50:00,133.96,134.17,133.88,134.16,8928.0,123.8218,124.0159,123.7478,124.0067,8928.0
2021-03-02 11:55:00,134.2,134.2,133.78,133.78,19819.0,124.0436,124.0436,123.6554,123.6554,19819.0
2021-03-02 12:00:00,133.75,133.84,133.5,133.84,12690.0,123.6277,123.7109,123.3966,123.7109,12690.0
2021-03-02 12:05:00,133.78,133.85,133.6,133.75,8637.0,123.6554,123.7201,123.489,123.6277,8637.0
2021-03-02 12:10:00,133.75,133.84,133.67,133.8,5463.0,123.6277,123.7109,123.5537,123.6739,5463.0
2021-03-02 12:15:00,133.81,134.08,133.81,134.06,10513.0,123.6831,123.9327,123.6831,123.9142,10513.0
2021-03-02 12:20:00,134.07,134.24,133.95,134.14,15286.0,123.9235,124.0806,123.8126,123.9882,15286.0
2021-03-02 12:25:00,134.15,134.18,134.01,134.03,7809.0,123.9974,124.0251,123.868,123.8865,7809.0
2021-03-02 12:30:00,134.05,134.14,133.98,134.06,18047.0,123.905,123.9882,123.8403,123.9142,18047.0
2021-03-02 12:35:00,134.04,134.35,134.04,134.33,13910.0,123.8957,124.1823,123.8957,124.1638,13910.0
2021-03-02 12:40:00,134.33,134.38,134.22,134.28,8837.0,124.1638,124.21,124.0621,124.1176,8837.0
2021-03-02 12:45:00,134.31,134.36,134.19,134.27,5855.0,124.1453,124.1915,124.0344,124.1083,5855.0
2021-03-02 12:50:00,134.21,134.34,134.16,134.34,10617.0,124.0529,124.173,124.0067,124.173,10617.0
2021-03-02 12:55:00,134.32,134.32,134.07,134.21,6523.0,124.1545,124.1545,123.9235,124.0529,6523.0
2021-03-02 13:00:00,134.27,134.5,134.22,134.42,7390.0,124.1083,124.3209,124.0621,124.247,7390.0
2021-03-02 13:05:00,134.38,134.39,134.25,134.32,3482.0,124.21,124.2193,124.0898,124.1545,3482.0
2021-03-02 13:10:00,134.3,134.34,134.21,134.34,5223.0,124.1361,124.173,124.0529,124.173,5223.0
2021-03-02 13:15:00,134.35,134.36,134.16,134.16,7651.0,124.1823,124.1915,124.0067,124.0067,7651.0
2021-03-02 13:20:00,134.17,134.23,134.11,134.13,6741.0,124.0159,124.0714,123.9604,123.9789,6741.0
2021-03-02 13:25:00,134.16,134.16,133.91,134.06,5970.0,124.0067,124.0067,123.7756,123.9142,5970.0
2021-03-02 13:30:00,134.12,134.24,134.06,134.13,10822.0,123.9697,124.0806,123.9142,123.9789,10822.0
2021-03-02 13:35:00,134.12,134.29,134.12,134.22,7578.0,123.9697,124.1268,123.9697,124.0621,7578.0
2021-03-02 13:40:00,134.24,134.27,134.03,134.03,7439.0,124.0806,124.1083,123.8865,123.8865,7439.0
2021-03-02 13:45:00,134.02,134.27,133.97,134.2,15446.0,123.8773,124.1083,123.831,124.0436,15446.0
2021-03-02 13:50:00,134.17,134.23,134.04,134.07,11101.0,124.0159,124.0714,123.8957,123.9235,11101.0
2021-03-02 13:55:00,134.09,134.12,133.89,133.91,8254.0,123.942,123.9697,123.7571,123.7756,8254.0
2021-03-02 14:00:00,133.95,134.08,133.92,133.93,8889.0,123.8126,123.9327,123.7848,123.7941,8889.0
2021-03-02 14:05:00,133.92,133.96,133.64,133.71,13133.0,123.7848,123.8218,123.526,123.5907,13133.0
2021-03-02 14:10:00,133.72,133.84,133.59,133.65,8789.0,123.6,123.7109,123.4798,123.5353,8789.0
2021-03-02 14:15:00,133.6,133.89,133.59,133.88,19893.0,123.489,123.7571,123.4798,123.7478,19893.0
2021-03-02 14:20:00,133.89,134.15,133.84,134.08,9168.0,123.7571,123.9974,123.7109,123.9327,9168.0
2021-03-02 14:25:00,134.1,134.17,134.0,134.02,6895.0,123.9512,124.0159,123.8588,123.8773,6895.0
2021-03-02 14:30:00,134.01,134.27,134.0,134.25,9540.0,123.868,124.1083,123.8588,124.0898,9540.0
2021-03-02 14:35:00,134.25,134.33,134.19,134.25,17665.0,124.0898,124.1638,124.0344,124.0898,17665.0
2021-03-02 14:40:00,134.23,134.36,134.18,134.31,10932.0,124.0714,124.1915,124.0251,124.1453,10932.0
2021-03-02 14:45:00,134.31,134.49,134.29,134.42,13608.0,124.1453,124.3117,124.1268,124.247,13608.0
2021-03-02 14:50:00,134.44,134.69,134.37,134.62,24398.0,124.2655,124.4965,124.2008,124.4318,24398.0
2021-03-02 14:55:00,134.65,134.72,134.39,134.42,11429.0,124.4596,124.5243,124.2193,124.247,11429.0
2021-03-02 15:00:00,134.45,134.5,134.38,134.44,10698.0,124.2747,124.3209,124.21,124.2655,10698.0
2021-03-02 15:05:00,134.42,134.61,134.41,134.57,10530.0,124.247,124.4226,124.2377,124.3856,10530.0
2021-03-02 15:10:00,134.56,134.58,134.34,134.4,11590.0,124.3764,124.3949,124.173,124.2285,11590.0
2021-03-02 15:15:00,134.41,134.48,134.24,134.25,30641.0,124.2377,124.3024,124.0806,124.0898,30641.0
2021-03-02 15:20:00,134.24,134.34,134.22,134.27,11649.0,124.0806,124.173,124.0621,124.1083,11649.0
2021-03-02 15:25:00,134.31,134.34,134.09,134.12,11720.0,124.1453,124.173,123.942,123.9697,11720.0
2021-03-02 15:30:00,134.09,134.48,134.05,134.31,22703.0,123.942,124.3024,123.905,124.1453,22703.0
2021-03-02 15:35:00,134.3,134.62,134.26,134.48,51855.0,124.1361,124.4318,124.0991,124.3024,51855.0
2021-03-02 15:40:00,134.5,134.51,134.28,134.39,26627.0,124.3209,124.3302,124.1176,124.2193,26627.0
2021-03-02 15:45:00,134.41,134.52,134.36,134.49,42483.0,124.2377,124.3394,124.1915,124.3117,42483.0
2021-03-02 15:50:00,134.46,134.55,134.42,134.46,83917.0,124.284,124.3671,124.247,124.284,83917.0
2021-03-02 15:55:00,134.45,134.47,133.94,133.97,99679.0,124.2747,124.2932,123.8033,123.831,99679.0
2021-03-03 09:30:00,137.04,137.29,135.02,136.45,104761.0,126.6687,126.8998,124.8016,126.1233,104761.0
2021-03-03 09:35:00,136.45,137.36,136.35,137.36,47403.0,126.1233,126.9645,126.0309,126.9645,47403.0
2021-03-03 09:40:00,137.31,137.76,137.07,137.72,79905.0,126.9183,127.3342,126.6964,127.2972,79905.0
2021-03-03 09:45:00,137.7,137.74,136.74,137.41,43374.0,127.2787,127.3157,126.3914,127.0107,43374.0
2021-03-03 09:50:00,137.5,138.14,137.3,138.06,80432.0,127.0939,127.6854,126.909,127.6115,80432.0
2021-03-03 09:55:00,138.06,138.18,137.3,137.3,45105.0,127.6115,127.7224,126.909,126.909,45105.0
2021-03-03 10:00:00,137.43,137.89,137.26,137.36,32283.0,127.0292,127.4544,126.872,126.9645,32283.0
2021-03-03 10:05:00,137.25,137.91,137.05,137.69,46666.0,126.8628,127.4729,126.6779,127.2695,46666.0
2021-03-03 10:10:00,137.66,137.99,137.32,137.43,24336.0,127.2418,127.5468,126.9275,127.0292,24336.0
2021-03-03 10:15:00,137.43,137.64,136.87,137.25,29754.0,127.0292,127.2233,126.5116,126.8628,29754.0
2021-03-03 10:20:00,137.21,137.64,137.18,137.63,15651.0,126.8258,127.2233,126.7981,127.214,15651.0
2021-03-03 10:25:00,137.68,137.79,136.91,137.16,44021.0,127.2603,127.3619,126.5485,126.7796,44021.0
2021-03-03 10:30:00,137.12,137.26,136.68,137.24,37460.0,126.7426,126.872,126.3359,126.8536,37460.0
2021-03-03 10:35:00,137.19,137.42,137.18,137.35,16467.0,126.8073,127.0199,126.7981,126.9552,16467.0
2021-03-03 10:40:00,137.33,137.35,137.11,137.11,17762.0,126.9367,126.9552,126.7334,126.7334,17762.0
2021-03-03 10:45:00,137.1,137.43,137.03,137.18,11712.0,126.7242,127.0292,126.6595,126.7981,11712.0
2021-03-03 10:50:00,137.11,137.35,137.03,137.15,14429.0,126.7334,126.9552,126.6595,126.7704,14429.0
2021-03-03 10:55:00,137.18,137.45,137.06,137.22,14527.0,126.7981,127.0477,126.6872,126.8351,14527.0
2021-03-03 11:00:00,137.17,137.35,137.11,137.26,19801.0,126.7889,126.9552,126.7334,126.872,19801.0
2021-03-03 11:05:00,137.26,137.53,137.23,137.32,21261.0,126.872,127.1216,126.8443,126.9275,21261.0
2021-03-03 11:10:00,137.34,137.35,137.06,137.11,28388.0,126.946,126.9552,126.6872,126.7334,28388.0
2021-03-03 11:15:00,137.14,137.47,137.05,137.41,21795.0,126.7611,127.0662,126.6779,127.0107,21795.0
2021-03-03 11:20:00,137.37,137.62,137.26,137.53,23754.0,126.9737,127.2048,126.872,127.1216,23754.0
2021-03-03 11:25:00,137.48,137.48,137.14,137.44,21990.0,127.0754,127.0754,126.7611,127.0384,21990.0
2021-03-03 11:30:00,137.4,137.43,137.18,137.22,27979.0,127.0015,127.0292,126.7981,126.8351,27979.0
2021-03-03 11:35:00,137.22,137.34,137.11,137.12,24370.0,126.8351,126.946,126.7334,126.7426,24370.0
2021-03-03 11:40:00,137.1,137.13,136.77,137.04,47269.0,126.7242,126.7519,126.4191,126.6687,47269.0
2021-03-03 11:45:00,137.01,137.12,136.86,136.94,36512.0,126.641,126.7426,126.5023,126.5763,36512.0
2021-03-03 11:50:00,136.93,137.17,136.89,137.1,19705.0,126.567,126.7889,126.53,126.7242,19705.0
2021-03-03 11:55:00,137.09,137.14,136.97,137.0,16301.0,126.7149,126.7611,126.604,126.6317,16301.0
2021-03-03 12:00:00,137.0,137.06,136.9,137.0,18537.0,126.6317,126.6872,126.5393,126.6317,18537.0
2021-03-03 12:05:00,136.99,137.19,136.96,137.12,15823.0,126.6225,126.8073,126.5948,126.7426,15823.0
2021-03-03 12:10:00,137.11,137.24,137.09,137.24,14893.0,126.7334,126.8536,126.7149,126.8536,14893.0
2021-03-03 12:15:00,137.23,137.28,137.09,137.12,11923.0,126.8443,126.8905,126.7149,126.7426,11923.0
2021-03-03 12:20:00,137.09,137.2,137.05,137.2,13464.0,126.7149,126.8166,126.6779,126.8166,13464.0
2021-03-03 12:25:00,137.17,137.22,137.01,137.03,9218.0,126.7889,126.8351,126.641,126.6595,9218.0
2021-03-03 12:30:00,137.07,137.17,137.03,137.09,12045.0,126.6964,126.7889,126.6595,126.7149,12045.0
2021-03-03 12:35:00,137.03,137.26,137.02,137.19,13259.0,126.6595,126.872,126.6502,126.8073,13259.0
2021-03-03 12:40:00,137.19,137.57,137.18,137.48,16935.0,126.8073,127.1586,126.7981,127.0754,16935.0
2021-03-03 12:45:00,137.46,137.63,137.39,137.62,8832.0,127.0569,127.214,126.9922,127.2048,8832.0
2021-03-03 12:50:00,137.67,137.73,137.52,137.67,12190.0,127.251,127.3065,127.1124,127.251,12190.0
2021-03-03 12:55:00,137.68,137.7,137.59,137.67,13901.0,127.2603,127.2787,127.1771,127.251,13901.0
2021-03-03 13:00:00,137.65,137.72,137.55,137.67,10728.0,127.2325,127.2972,127.1401,127.251,10728.0
2021-03-03 13:05:00,137.68,137.72,137.53,137.53,7372.0,127.2603,127.2972,127.1216,127.1216,7372.0
2021-03-03 13:10:00,137.51,137.67,137.5,137.61,8651.0,127.1031,127.251,127.0939,127.1956,8651.0
2021-03-03 13:15:00,137.61,137.98,137.59,137.98,16209.0,127.1956,127.5376,127.1771,127.5376,16209.0
2021-03-03 13:20:00,137.96,138.02,137.71,137.74,10762.0,127.5191,127.5745,127.288,127.3157,10762.0
2021-03-03 13:25:00,137.75,137.78,137.57,137.57,10689.0,127.325,127.3527,127.1586,127.1586,10689.0
2021-03-03 13:30:00,137.53,137.53,137.22,137.32,9257.0,127.1216,127.1216,126.8351,126.9275,9257.0
2021-03-03 13:35:00,137.35,137.64,137.32,137.46,18429.0,126.9552,127.2233,126.9275,127.0569,18429.0
2021-03-03 13:40:00,137.5,137.68,137.43,137.5,24686.0,127.0939,127.2603,127.0292,127.0939,24686.0
2021-03-03 13:45:00,137.53,137.55,137.22,137.29,8201.0,127.1216,127.1401,126.8351,126.8998,8201.0
2021-03-03 13:50:00,137.27,137.35,137.21,137.26,10225.0,126.8813,126.9552,126.8258,126.872,10225.0
2021-03-03 13:55:00,137.22,137.4,137.22,137.31,10581.0,126.8351,127.0015,126.8351,126.9183,10581.0
2021-03-03 14:00:00,137.3,137.33,137.02,137.09,22522.0,126.909,126.9367,126.6502,126.7149,22522.0
2021-03-03 14:05:00,137.09,137.17,136.92,137.14,33951.0,126.7149,126.7889,126.5578,126.7611,33951.0
2021-03-03 14:10:00,137.17,137.54,137.16,137.51,9381.0,126.7889,127.1309,126.7796,127.1031,9381.0
2021-03-03 14:15:00,137.46,137.46,137.08,137.27,13460.0,127.0569,127.0569,126.7057,126.8813,13460.0
2021-03-03 14:20:00,137.3,137.34,137.1,137.12,19250.0,126.909,126.946,126.7242,126.7426,19250.0
2021-03-03 14:25:00,137.1,137.24,137.04,137.14,17651.0,126.7242,126.8536,126.6687,126.7611,17651.0
2021-03-03 14:30:00,137.04,137.12,136.54,136.61,39925.0,126.6687,126.7426,126.2065,126.2712,39925.0
2021-03-03 14:35:00,136.59,137.27,136.59,137.19,27358.0,126.2528,126.8813,126.2528,126.8073,27358.0
2021-03-03 14:40:00,137.19,137.52,137.18,137.5,19941.0,126.8073,127.1124,126.7981,127.0939,19941.0
2021-03-03 14:45:00,137.53,137.63,137.24,137.39,58563.0,127.1216,127.214,126.8536,126.9922,58563.0
2021-03-03 14:50:00,137.39,137.55,137.26,137.36,26098.0,126.9922,127.1401,126.872,126.9645,26098.0
2021-03-03 14:55:00,137.39,137.44,137.24,137.38,13329.0,126.9922,127.0384,126.8536,126.983,13329.0
2021-03-03 15:00:00,137.36,137.37,137.16,137.18,29200.0,126.9645,126.9737,126.7796,126.7981,29200.0
2021-03-03 15:05:00,137.18,137.29,137.07,137.16,24330.0,126.7981,126.8998,126.6964,126.7796,24330.0
2021-03-03 15:10:00,137.23,137.5,137.16,137.45,39933.0,126.8443,127.0939,126.7796,127.0477,39933.0
2021-03-03 15:15:00,137.48,137.48,137.06,137.06,28250.0,127.0754,127.0754,126.6872,126.6872,28250.0
2021-03-03 15:20:00,137.05,137.05,136.59,136.63,14992.0,126.6779,126.6779,126.2528,126.2897,14992.0
2021-03-03 15:25:00,136.66,136.77,136.52,136.69,19130.0,126.3175,126.4191,126.1881,126.3452,19130.0
2021-03-03 15:30:00,136.65,136.8,136.51,136.55,20971.0,126.3082,126.4469,126.1788,126.2158,20971.0
2021-03-03 15:35:00,136.56,136.62,136.1,136.16,30340.0,126.225,126.2805,125.7998,125.8553,30340.0
2021-03-03 15:40:00,136.19,136.3,136.11,136.22,35720.0,125.883,125.9847,125.8091,125.9108,35720.0
2021-03-03 15:45:00,136.24,136.58,136.1,136.13,46318.0,125.9292,126.2435,125.7998,125.8276,46318.0
2021-03-03 15:50:00,136.1,136.1,135.41,135.61,98229.0,125.7998,125.7998,125.1621,125.3469,98229.0
2021-03-03 15:55:00,135.64,135.72,135.28,135.57,134932.0,125.3747,125.4486,125.0419,125.3099,134932.0
2021-03-04 09:30:00,134.46,135.62,134.02,135.62,55840.0,124.284,125.3562,123.8773,125.3562,55840.0
2021-03-04 09:35:00,135.58,136.55,135.42,136.36,34803.0,125.3192,126.2158,125.1713,126.0402,34803.0
2021-03-04 09:40:00,136.15,136.21,135.72,136.03,16405.0,125.8461,125.9015,125.4486,125.7351,16405.0
2021-03-04 09:45:00,135.95,136.24,135.56,135.82,42199.0,125.6612,125.9292,125.3007,125.541,42199.0
2021-03-04 09:50:00,135.73,136.15,135.6,136.07,21828.0,125.4578,125.8461,125.3377,125.7721,21828.0
2021-03-04 09:55:00,136.15,136.23,135.5,135.66,20114.0,125.8461,125.92,125.2452,125.3931,20114.0
2021-03-04 10:00:00,135.68,135.8,135.03,135.15,24779.0,125.4116,125.5225,124.8108,124.9217,24779.0
2021-03-04 10:05:00,135.18,135.54,135.06,135.12,9255.0,124.9495,125.2822,124.8385,124.894,9255.0
2021-03-04 10:10:00,135.0,135.32,134.76,135.27,23072.0,124.7831,125.0789,124.5612,125.0327,23072.0
2021-03-04 10:15:00,135.14,135.24,134.96,135.03,16021.0,124.9125,125.0049,124.7461,124.8108,16021.0
2021-03-04 10:20:00,134.98,135.5,134.85,135.4,21432.0,124.7646,125.2452,124.6444,125.1528,21432.0
2021-03-04 10:25:00,135.36,135.57,135.2,135.36,7025.0,125.1158,125.3099,124.9679,125.1158,7025.0
2021-03-04 10:30:00,135.36,135.45,134.9,135.08,13966.0,125.1158,125.199,124.6907,124.857,13966.0
2021-03-04 10:35:00,135.05,135.49,135.05,135.42,16753.0,124.8293,125.236,124.8293,125.1713,16753.0
2021-03-04 10:40:00,135.42,135.43,134.99,134.99,11994.0,125.1713,125.1805,124.7738,124.7738,11994.0
2021-03-04 10:45:00,135.12,135.3,134.98,135.03,22076.0,124.894,125.0604,124.7646,124.8108,22076.0
2021-03-04 10:50:00,135.0,135.07,134.12,134.16,26279.0,124.7831,124.8478,123.9697,124.0067,26279.0
2021-03-04 10:55:00,134.2,134.78,134.15,134.63,15177.0,124.0436,124.5797,123.9974,124.4411,15177.0
2021-03-04 11:00:00,134.65,135.03,134.63,135.0,15510.0,124.4596,124.8108,124.4411,124.7831,15510.0
2021-03-04 11:05:00,135.0,135.02,134.74,134.83,10728.0,124.7831,124.8016,124.5428,124.626,10728.0
2021-03-04 11:10:00,134.93,134.96,134.58,134.58,17919.0,124.7184,124.7461,124.3949,124.3949,17919.0
2021-03-04 11:15:00,134.67,134.91,134.61,134.84,9600.0,124.4781,124.6999,124.4226,124.6352,9600.0
2021-03-04 11:20:00,134.82,135.05,134.73,135.05,12438.0,124.6167,124.8293,124.5335,124.8293,12438.0
2021-03-04 11:25:00,135.07,135.12,134.92,135.12,10335.0,124.8478,124.894,124.7091,124.894,10335.0
2021-03-04 11:30:00,135.11,135.49,135.09,135.15,10220.0,124.8848,125.236,124.8663,124.9217,10220.0
2021-03-04 11:35:00,135.15,135.4,135.11,135.33,5801.0,124.9217,125.1528,124.8848,125.0881,5801.0
2021-03-04 11:40:00,135.31,135.67,135.31,135.63,10525.0,125.0696,125.4024,125.0696,125.3654,10525.0
2021-03-04 11:45:00,135.61,135.77,135.57,135.77,11752.0,125.3469,125.4948,125.3099,125.4948,11752.0
2021-03-04 11:50:00,135.78,135.85,135.7,135.74,9860.0,125.5041,125.5688,125.4301,125.4671,9860.0
2021-03-04 11:55:00,135.74,135.79,135.61,135.74,8660.0,125.4671,125.5133,125.3469,125.4671,8660.0
2021-03-04 12:00:00,135.81,136.08,135.73,136.08,9127.0,125.5318,125.7814,125.4578,125.7814,9127.0
2021-03-04 12:05:00,136.05,136.35,135.94,136.35,11824.0,125.7536,126.0309,125.6519,126.0309,11824.0
2021-03-04 12:10:00,136.3,136.3,135.7,136.05,28497.0,125.9847,125.9847,125.4301,125.7536,28497.0
2021-03-04 12:15:00,136.0,136.54,136.0,136.3,16853.0,125.7074,126.2065,125.7074,125.9847,16853.0
2021-03-04 12:20:00,136.38,136.45,135.66,135.75,11219.0,126.0586,126.1233,125.3931,125.4763,11219.0
2021-03-04 12:25:00,135.73,135.89,135.52,135.88,14595.0,125.4578,125.6057,125.2637,125.5965,14595.0
2021-03-04 12:30:00,135.83,135.83,135.28,135.35,9551.0,125.5503,125.5503,125.0419,125.1066,9551.0
2021-03-04 12:35:00,135.34,135.39,134.96,135.36,13968.0,125.0974,125.1436,124.7461,125.1158,13968.0
2021-03-04 12:40:00,135.33,135.55,135.12,135.17,9384.0,125.0881,125.2915,124.894,124.9402,9384.0
2021-03-04 12:45:00,135.18,135.27,134.91,134.95,11574.0,124.9495,125.0327,124.6999,124.7369,11574.0
2021-03-04 12:50:00,134.97,135.01,134.4,134.48,11535.0,124.7554,124.7923,124.2285,124.3024,11535.0
2021-03-04 12:55:00,134.38,134.41,134.03,134.22,14814.0,124.21,124.2377,123.8865,124.0621,14814.0
2021-03-04 13:00:00,134.26,134.51,134.12,134.45,9717.0,124.0991,124.3302,123.9697,124.2747,9717.0
2021-03-04 13:05:00,134.41,134.41,133.81,134.06,13433.0,124.2377,124.2377,123.6831,123.9142,13433.0
2021-03-04 13:10:00,134.0,134.02,133.68,133.7,9126.0,123.8588,123.8773,123.563,123.5815,9126.0
2021-03-04 13:15:00,133.64,133.93,133.46,133.68,15523.0,123.526,123.7941,123.3596,123.563,15523.0
2021-03-04 13:20:00,133.66,133.66,133.03,133.41,12773.0,123.5445,123.5445,122.9622,123.3134,12773.0
2021-03-04 13:25:00,133.36,133.59,133.21,133.53,12637.0,123.2672,123.4798,123.1286,123.4243,12637.0
2021-03-04 13:30:00,133.56,133.56,133.03,133.13,13081.0,123.4521,123.4521,122.9622,123.0546,13081.0
2021-03-04 13:35:00,133.13,133.57,133.09,133.36,11050.0,123.0546,123.4613,123.0176,123.2672,11050.0
2021-03-04 13:40:00,133.31,133.31,132.75,132.99,23552.0,123.221,123.221,122.7034,122.9252,23552.0
2021-03-04 13:45:00,132.93,132.93,132.56,132.72,33746.0,122.8697,122.8697,122.5277,122.6756,33746.0
2021-03-04 13:50:00,132.76,132.8,131.71,131.89,24594.0,122.7126,122.7496,121.7421,121.9085,24594.0
2021-03-04 13:55:00,131.96,131.99,131.46,131.76,31355.0,121.9732,122.0009,121.511,121.7883,31355.0
2021-03-04 14:00:00,131.86,132.14,131.74,131.94,10067.0,121.8807,122.1395,121.7698,121.9547,10067.0
2021-03-04 14:05:00,131.95,132.58,131.87,132.44,12439.0,121.9639,122.5462,121.89,122.4168,12439.0
2021-03-04 14:10:00,132.43,132.55,132.2,132.46,10551.0,122.4076,122.5185,122.195,122.4353,10551.0
2021-03-04 14:15:00,132.4,132.62,132.23,132.61,10628.0,122.3799,122.5832,122.2227,122.574,10628.0
2021-03-04 14:20:00,132.62,132.94,132.58,132.91,9502.0,122.5832,122.879,122.5462,122.8513,9502.0
2021-03-04 14:25:00,132.93,133.21,132.92,133.17,10470.0,122.8697,123.1286,122.8605,123.0916,10470.0
2021-03-04 14:30:00,133.13,133.21,132.8,132.87,23064.0,123.0546,123.1286,122.7496,122.8143,23064.0
2021-03-04 14:35:00,132.85,132.98,132.6,132.91,20008.0,122.7958,122.916,122.5647,122.8513,20008.0
2021-03-04 14:40:00,132.93,133.55,132.93,133.54,27915.0,122.8697,123.4428,122.8697,123.4336,27915.0
2021-03-04 14:45:00,133.51,134.02,133.5,133.97,23772.0,123.4059,123.8773,123.3966,123.831,23772.0
2021-03-04 14:50:00,133.97,134.28,133.81,134.19,27136.0,123.831,124.1176,123.6831,124.0344,27136.0
2021-03-04 14:55:00,134.27,134.49,134.06,134.28,22517.0,124.1083,124.3117,123.9142,124.1176,22517.0
2021-03-04 15:00:00,134.25,134.39,133.95,133.99,22702.0,124.0898,124.2193,123.8126,123.8495,22702.0
2021-03-04 15:05:00,134.02,134.31,133.93,134.01,14256.0,123.8773,124.1453,123.7941,123.868,14256.0
2021-03-04 15:10:00,133.86,133.98,133.68,133.68,17671.0,123.7294,123.8403,123.563,123.563,17671.0
2021-03-04 15:15:00,133.59,133.8,133.38,133.65,19444.0,123.4798,123.6739,123.2857,123.5353,19444.0
2021-03-04 15:20:00,133.7,133.7,133.46,133.55,32139.0,123.5815,123.5815,123.3596,123.4428,32139.0
2021-03-04 15:25:00,133.52,134.03,133.45,134.0,22318.0,123.4151,123.8865,123.3504,123.8588,22318.0
2021-03-04 15:30:00,133.98,134.39,133.84,134.35,18355.0,123.8403,124.2193,123.7109,124.1823,18355.0
2021-03-04 15:35:00,134.34,134.58,134.13,134.28,67448.0,124.173,124.3949,123.9789,124.1176,67448.0
2021-03-04 15:40:00,134.31,134.58,134.17,134.23,27166.0,124.1453,124.3949,124.0159,124.0714,27166.0
2021-03-04 15:45:00,134.27,134.43,134.12,134.17,28188.0,124.1083,124.2562,123.9697,124.0159,28188.0
2021-03-04 15:50:00,134.23,134.66,134.19,134.19,46539.0,124.0714,124.4688,124.0344,124.0344,46539.0
2021-03-04 15:55:00,134.17,134.52,133.87,134.49,121537.0,124.0159,124.3394,123.7386,124.3117,121537.0
2021-03-05 09:30:00,136.34,136.96,135.26,136.1,58846.0,126.0217,126.5948,125.0234,125.7998,58846.0
2021-03-05 09:35:00,136.2,136.69,135.99,135.99,25378.0,125.8923,126.3452,125.6982,125.6982,25378.0
2021-03-05 09:40:00,136.11,136.58,136.05,136.35,34827.0,125.8091,126.2435,125.7536,126.0309,34827.0
2021-03-05 09:45:00,136.33,136.47,135.72,135.73,19334.0,126.0124,126.1418,125.4486,125.4578,19334.0
2021-03-05 09:50:00,135.73,135.98,134.9,135.0,17861.0,125.4578,125.6889,124.6907,124.7831,17861.0
2021-03-05 09:55:00,135.0,135.19,134.51,135.1,31390.0,124.7831,124.9587,124.3302,124.8755,31390.0
2021-03-05 10:00:00,135.17,135.38,134.91,135.12,28817.0,124.9402,125.1343,124.6999,124.894,28817.0
2021-03-05 10:05:00,135.06,136.12,135.05,135.8,20296.0,124.8385,125.8183,124.8293,125.5225,20296.0
2021-03-05 10:10:00,135.69,135.82,134.86,134.88,14375.0,125.4209,125.541,124.6537,124.6722,14375.0
2021-03-05 10:15:00,134.92,135.62,134.74,135.38,15862.0,124.7091,125.3562,124.5428,125.1343,15862.0
2021-03-05 10:20:00,135.47,135.52,134.72,134.72,12650.0,125.2175,125.2637,124.5243,124.5243,12650.0
2021-03-05 10:25:00,134.79,135.29,134.25,134.25,24517.0,124.589,125.0511,124.0898,124.0898,24517.0
2021-03-05 10:30:00,134.29,134.59,133.89,134.02,24657.0,124.1268,124.4041,123.7571,123.8773,24657.0
2021-03-05 10:35:00,134.07,134.53,133.71,133.94,19750.0,123.9235,124.3487,123.5907,123.8033,19750.0
2021-03-05 10:40:00,133.86,134.32,133.81,134.16,14170.0,123.7294,124.1545,123.6831,124.0067,14170.0
2021-03-05 10:45:00,134.04,134.81,133.8,134.75,12418.0,123.8957,124.6075,123.6739,124.552,12418.0
2021-03-05 10:50:00,134.72,134.92,134.4,134.46,11308.0,124.5243,124.7091,124.2285,124.284,11308.0
2021-03-05 10:55:00,134.42,134.6,133.75,133.97,15880.0,124.247,124.4134,123.6277,123.831,15880.0
2021-03-05 11:00:00,134.12,134.12,133.48,133.65,12067.0,123.9697,123.9697,123.3781,123.5353,12067.0
2021-03-05 11:05:00,133.58,133.61,133.13,133.57,17826.0,123.4706,123.4983,123.0546,123.4613,17826.0
2021-03-05 11:10:00,133.51,133.9,133.23,133.43,22880.0,123.4059,123.7663,123.147,123.3319,22880.0
2021-03-05 11:15:00,133.5,133.6,133.06,133.06,15893.0,123.3966,123.489,122.9899,122.9899,15893.0
2021-03-05 11:20:00,133.05,133.31,132.63,132.63,36325.0,122.9807,123.221,122.5924,122.5924,36325.0
2021-03-05 11:25:00,132.67,132.89,132.21,132.5,20572.0,122.6294,122.8328,122.2042,122.4723,20572.0
2021-03-05 11:30:00,132.58,133.11,132.58,132.71,12575.0,122.5462,123.0361,122.5462,122.6664,12575.0
2021-03-05 11:35:00,132.82,133.25,132.74,132.94,17244.0,122.7681,123.1655,122.6941,122.879,17244.0
2021-03-05 11:40:00,132.88,133.16,132.45,133.16,21988.0,122.8235,123.0823,122.4261,123.0823,21988.0
2021-03-05 11:45:00,133.23,133.57,133.08,133.28,16692.0,123.147,123.4613,123.0084,123.1933,16692.0
2021-03-05 11:50:00,133.2,133.45,133.08,133.15,11157.0,123.1193,123.3504,123.0084,123.0731,11157.0
2021-03-05 11:55:00,133.2,133.81,133.19,133.7,10084.0,123.1193,123.6831,123.1101,123.5815,10084.0
2021-03-05 12:00:00,133.66,133.88,133.46,133.75,11064.0,123.5445,123.7478,123.3596,123.6277,11064.0
2021-03-05 12:05:00,133.74,133.75,133.45,133.5,11216.0,123.6184,123.6277,123.3504,123.3966,11216.0
2021-03-05 12:10:00,133.54,133.68,133.4,133.68,6359.0,123.4336,123.563,123.3042,123.563,6359.0
2021-03-05 12:15:00,133.64,134.08,133.57,134.06,12878.0,123.526,123.9327,123.4613,123.9142,12878.0
2021-03-05 12:20:00,134.15,134.43,134.05,134.28,7216.0,123.9974,124.2562,123.905,124.1176,7216.0
2021-03-05 12:25:00,134.3,134.45,134.23,134.37,8447.0,124.1361,124.2747,124.0714,124.2008,8447.0
2021-03-05 12:30:00,134.28,134.6,134.28,134.58,9616.0,124.1176,124.4134,124.1176,124.3949,9616.0
2021-03-05 12:35:00,134.5,134.64,134.38,134.64,11181.0,124.3209,124.4503,124.21,124.4503,11181.0
2021-03-05 12:40:00,134.57,134.64,134.35,134.45,7131.0,124.3856,124.4503,124.1823,124.2747,7131.0
2021-03-05 12:45:00,134.48,134.61,134.39,134.55,9230.0,124.3024,124.4226,124.2193,124.3671,9230.0
2021-03-05 12:50:00,134.51,134.69,134.21,134.58,23922.0,124.3302,124.4965,124.0529,124.3949,23922.0
2021-03-05 12:55:00,134.53,134.83,134.53,134.65,15312.0,124.3487,124.626,124.3487,124.4596,15312.0
2021-03-05 13:00:00,134.71,134.83,134.23,134.28,8937.0,124.515,124.626,124.0714,124.1176,8937.0
2021-03-05 13:05:00,134.3,134.7,134.29,134.61,11602.0,124.1361,124.5058,124.1268,124.4226,11602.0
2021-03-05 13:10:00,134.67,134.74,134.46,134.59,6256.0,124.4781,124.5428,124.284,124.4041,6256.0
2021-03-05 13:15:00,134.61,135.16,134.57,135.13,19573.0,124.4226,124.931,124.3856,124.9032,19573.0
2021-03-05 13:20:00,135.09,135.38,134.86,135.31,15508.0,124.8663,125.1343,124.6537,125.0696,15508.0
2021-03-05 13:25:00,135.35,135.37,135.11,135.28,23458.0,125.1066,125.1251,124.8848,125.0419,23458.0
2021-03-05 13:30:00,135.33,135.59,135.25,135.56,10585.0,125.0881,125.3284,125.0142,125.3007,10585.0
2021-03-05 13:35:00,135.62,135.95,135.57,135.87,13775.0,125.3562,125.6612,125.3099,125.5872,13775.0
2021-03-05 13:40:00,135.87,136.06,135.58,135.63,11354.0,125.5872,125.7629,125.3192,125.3654,11354.0
2021-03-05 13:45:00,135.69,136.0,135.69,135.8,14011.0,125.4209,125.7074,125.4209,125.5225,14011.0
2021-03-05 13:50:00,135.79,135.95,135.55,135.65,19192.0,125.5133,125.6612,125.2915,125.3839,19192.0
2021-03-05 13:55:00,135.64,136.06,135.57,136.04,17680.0,125.3747,125.7629,125.3099,125.7444,17680.0
2021-03-05 14:00:00,136.11,136.19,135.87,136.03,14325.0,125.8091,125.883,125.5872,125.7351,14325.0
2021-03-05 14:05:00,136.0,136.09,135.72,135.82,15415.0,125.7074,125.7906,125.4486,125.541,15415.0
2021-03-05 14:10:00,135.82,136.14,135.81,136.14,24632.0,125.541,125.8368,125.5318,125.8368,24632.0
2021-03-05 14:15:00,136.19,136.35,135.73,135.93,21645.0,125.883,126.0309,125.4578,125.6427,21645.0
2021-03-05 14:20:00,135.94,136.16,135.88,136.13,11270.0,125.6519,125.8553,125.5965,125.8276,11270.0
2021-03-05 14:25:00,136.15,136.38,136.11,136.31,13203.0,125.8461,126.0586,125.8091,125.9939,13203.0
2021-03-05 14:30:00,136.37,136.6,136.31,136.55,14909.0,126.0494,126.262,125.9939,126.2158,14909.0
2021-03-05 14:35:00,136.54,136.75,136.5,136.5,15069.0,126.2065,126.4006,126.1696,126.1696,15069.0
2021-03-05 14:40:00,136.58,136.6,136.3,136.37,9389.0,126.2435,126.262,125.9847,126.0494,9389.0
2021-03-05 14:45:00,136.37,136.75,136.24,136.69,12612.0,126.0494,126.4006,125.9292,126.3452,12612.0
2021-03-05 14:50:00,136.7,136.75,136.46,136.7,13231.0,126.3544,126.4006,126.1326,126.3544,13231.0
2021-03-05 14:55:00,136.67,136.83,136.62,136.64,12100.0,126.3267,126.4746,126.2805,126.299,12100.0
2021-03-05 15:00:00,136.59,136.89,136.59,136.87,12809.0,126.2528,126.53,126.2528,126.5116,12809.0
2021-03-05 15:05:00,136.88,136.99,136.7,136.8,20083.0,126.5208,126.6225,126.3544,126.4469,20083.0
2021-03-05 15:10:00,136.81,136.98,136.62,136.98,14360.0,126.4561,126.6132,126.2805,126.6132,14360.0
2021-03-05 15:15:00,136.98,137.13,136.64,136.77,19811.0,126.6132,126.7519,126.299,126.4191,19811.0
2021-03-05 15:20:00,136.79,136.95,136.72,136.94,7652.0,126.4376,126.5855,126.3729,126.5763,7652.0
2021-03-05 15:25:00,136.91,137.04,136.79,136.97,10781.0,126.5485,126.6687,126.4376,126.604,10781.0
2021-03-05 15:30:00,136.98,137.15,136.72,137.13,22481.0,126.6132,126.7704,126.3729,126.7519,22481.0
2021-03-05 15:35:00,137.16,137.52,137.12,137.45,20325.0,126.7796,127.1124,126.7426,127.0477,20325.0
2021-03-05 15:40:00,137.44,137.57,137.27,137.57,23091.0,127.0384,127.1586,126.8813,127.1586,23091.0
2021-03-05 15:45:00,137.55,137.65,137.25,137.5,28425.0,127.1401,127.2325,126.8628,127.0939,28425.0
2021-03-05 15:50:00,137.54,137.92,137.47,137.6,63648.0,127.1309,127.4821,127.0662,127.1863,63648.0
2021-03-05 15:55:00,137.62,137.73,137.31,137.39,121948.0,127.2048,127.3065,126.9183,126.9922,121948.0
2021-03-08 09:30:00,138.69,138.97,137.94,138.04,65162.0,128.1938,128.4526,127.5006,127.593,65162.0
2021-03-08 09:35:00,138.06,139.0,137.6,138.83,21572.0,127.6115,128.4804,127.1863,128.3232,21572.0
2021-03-08 09:40:00,138.65,139.19,138.55,139.04,13701.0,128.1569,128.656,128.0644,128.5173,13701.0
2021-03-08 09:45:00,139.03,139.06,138.47,138.49,14934.0,128.5081,128.5358,127.9905,128.009,14934.0
2021-03-08 09:50:00,138.61,138.93,138.48,138.59,16130.0,128.1199,128.4157,127.9997,128.1014,16130.0
2021-03-08 09:55:00,138.59,139.24,138.3,138.3,13999.0,128.1014,128.7022,127.8333,127.8333,13999.0
2021-03-08 10:00:00,138.5,138.77,138.29,138.71,15982.0,128.0182,128.2678,127.8241,128.2123,15982.0
2021-03-08 10:05:00,138.71,139.15,138.64,139.15,8890.0,128.2123,128.619,128.1476,128.619,8890.0
2021-03-08 10:10:00,139.19,139.25,138.6,138.89,8065.0,128.656,128.7114,128.1106,128.3787,8065.0
2021-03-08 10:15:00,138.88,139.33,138.87,139.23,11270.0,128.3694,128.7854,128.3602,128.693,11270.0
2021-03-08 10:20:00,139.21,139.41,138.77,138.83,14080.0,128.6745,128.8593,128.2678,128.3232,14080.0
2021-03-08 10:25:00,138.88,139.4,138.88,139.34,18979.0,128.3694,128.8501,128.3694,128.7946,18979.0
2021-03-08 10:30:00,139.39,139.45,139.22,139.28,19970.0,128.8408,128.8963,128.6837,128.7392,19970.0
2021-03-08 10:35:00,139.25,139.26,138.66,138.94,12074.0,128.7114,128.7207,128.1661,128.4249,12074.0
2021-03-08 10:40:00,138.97,139.3,138.96,139.28,18806.0,128.4526,128.7577,128.4434,128.7392,18806.0
2021-03-08 10:45:00,139.33,139.5,138.91,139.08,14036.0,128.7854,128.9425,128.3972,128.5543,14036.0
2021-03-08 10:50:00,139.04,139.34,139.04,139.27,17044.0,128.5173,128.7946,128.5173,128.7299,17044.0
2021-03-08 10:55:00,139.31,139.59,139.22,139.47,26815.0,128.7669,129.0257,128.6837,128.9148,26815.0
2021-03-08 11:00:00,139.53,139.8,139.41,139.53,17148.0,128.9703,129.2198,128.8593,128.9703,17148.0
2021-03-08 11:05:00,139.46,139.86,139.45,139.84,9556.0,128.9055,129.2753,128.8963,129.2568,9556.0
2021-03-08 11:10:00,139.88,139.93,139.63,139.92,10665.0,129.2938,129.34,129.0627,129.3307,10665.0
2021-03-08 11:15:00,139.94,140.41,139.81,140.41,28591.0,129.3492,129.7837,129.2291,129.7837,28591.0
2021-03-08 11:20:00,140.4,140.52,140.21,140.29,17607.0,129.7744,129.8853,129.5988,129.6727,17607.0
2021-03-08 11:25:00,140.25,140.57,140.22,140.52,22800.0,129.6358,129.9315,129.608,129.8853,22800.0
2021-03-08 11:30:00,140.49,140.49,140.09,140.29,13695.0,129.8576,129.8576,129.4879,129.6727,13695.0
2021-03-08 11:35:00,140.27,140.31,140.05,140.21,13175.0,129.6542,129.6912,129.4509,129.5988,13175.0
2021-03-08 11:40:00,140.25,140.49,139.9,139.9,11662.0,129.6358,129.8576,129.3122,129.3122,11662.0
2021-03-08 11:45:00,139.89,140.02,139.76,139.98,20360.0,129.303,129.4232,129.1828,129.3862,20360.0
2021-03-08 11:50:00,139.88,140.07,139.88,140.03,17899.0,129.2938,129.4694,129.2938,129.4324,17899.0
2021-03-08 11:55:00,140.03,140.26,139.8,139.8,15633.0,129.4324,129.645,129.2198,129.2198,15633.0
2021-03-08 12:00:00,139.8,140.05,139.62,139.75,18120.0,129.2198,129.4509,129.0534,129.1736,18120.0
2021-03-08 12:05:00,139.67,140.08,139.58,140.04,18596.0,129.0997,129.4786,129.0165,129.4417,18596.0
2021-03-08 12:10:00,140.02,140.06,139.85,140.0,11399.0,129.4232,129.4601,129.266,129.4047,11399.0
2021-03-08 12:15:00,139.98,140.45,139.89,140.31,7727.0,129.3862,129.8206,129.303,129.6912,7727.0
2021-03-08 12:20:00,140.36,140.74,140.32,140.74,11950.0,129.7374,130.0887,129.7005,130.0887,11950.0
2021-03-08 12:25:00,140.69,140.77,140.53,140.57,10756.0,130.0425,130.1164,129.8946,129.9315,10756.0
2021-03-08 12:30:00,140.58,140.66,140.37,140.49,13514.0,129.9408,130.0147,129.7467,129.8576,13514.0
2021-03-08 12:35:00,140.6,140.87,140.54,140.83,11700.0,129.9593,130.2088,129.9038,130.1719,11700.0
2021-03-08 12:40:00,140.82,140.92,140.51,140.54,8043.0,130.1626,130.2551,129.8761,129.9038,8043.0
2021-03-08 12:45:00,140.57,140.74,140.48,140.67,6696.0,129.9315,130.0887,129.8484,130.024,6696.0
2021-03-08 12:50:00,140.68,140.75,140.46,140.46,6659.0,130.0332,130.0979,129.8299,129.8299,6659.0
2021-03-08 12:55:00,140.4,140.59,140.37,140.5,7670.0,129.7744,129.95,129.7467,129.8668,7670.0
2021-03-08 13:00:00,140.6,140.95,140.6,140.87,4943.0,129.9593,130.2828,129.9593,130.2088,4943.0
2021-03-08 13:05:00,140.91,141.05,140.9,140.9,6403.0,130.2458,130.3752,130.2366,130.2366,6403.0
2021-03-08 13:10:00,140.95,141.0,140.8,140.8,7432.0,130.2828,130.329,130.1441,130.1441,7432.0
2021-03-08 13:15:00,140.8,140.97,140.73,140.77,12139.0,130.1441,130.3013,130.0794,130.1164,12139.0
2021-03-08 13:20:00,140.77,140.84,140.56,140.58,12973.0,130.1164,130.1811,129.9223,129.9408,12973.0
2021-03-08 13:25:00,140.63,140.64,140.41,140.55,10164.0,129.987,129.9962,129.7837,129.9131,10164.0
2021-03-08 13:30:00,140.56,140.59,140.21,140.24,8312.0,129.9223,129.95,129.5988,129.6265,8312.0
2021-03-08 13:35:00,140.26,140.29,140.04,140.07,11098.0,129.645,129.6727,129.4417,129.4694,11098.0
2021-03-08 13:40:00,140.04,140.22,139.93,140.04,17353.0,129.4417,129.608,129.34,129.4417,17353.0
2021-03-08 13:45:00,139.98,140.05,139.66,139.71,10629.0,129.3862,129.4509,129.0904,129.1366,10629.0
2021-03-08 13:50:00,139.75,139.75,139.26,139.43,22759.0,129.1736,129.1736,128.7207,128.8778,22759.0
2021-03-08 13:55:00,139.38,139.42,139.23,139.29,8761.0,128.8316,128.8686,128.693,128.7484,8761.0
2021-03-08 14:00:00,139.29,139.66,139.29,139.57,23013.0,128.7484,129.0904,128.7484,129.0072,23013.0
2021-03-08 14:05:00,139.59,139.67,139.41,139.63,14439.0,129.0257,129.0997,128.8593,129.0627,14439.0
2021-03-08 14:10:00,139.58,139.66,139.39,139.43,9588.0,129.0165,129.0904,128.8408,128.8778,9588.0
2021-03-08 14:15:00,139.5,139.72,139.48,139.53,12051.0,128.9425,129.1459,128.924,128.9703,12051.0
2021-03-08 14:20:00,139.52,139.63,139.32,139.53,7843.0,128.961,129.0627,128.7761,128.9703,7843.0
2021-03-08 14:25:00,139.53,139.83,139.47,139.63,13586.0,128.9703,129.2475,128.9148,129.0627,13586.0
2021-03-08 14:30:00,139.62,139.83,139.6,139.83,28661.0,129.0534,129.2475,129.035,129.2475,28661.0
2021-03-08 14:35:00,139.8,140.02,139.73,139.81,32203.0,129.2198,129.4232,129.1551,129.2291,32203.0
2021-03-08 14:40:00,139.84,139.93,139.7,139.76,49394.0,129.2568,129.34,129.1274,129.1828,49394.0
2021-03-08 14:45:00,139.76,139.98,139.66,139.93,23558.0,129.1828,129.3862,129.0904,129.34,23558.0
2021-03-08 14:50:00,139.96,140.43,139.93,140.38,24553.0,129.3677,129.8021,129.34,129.7559,24553.0
2021-03-08 14:55:00,140.3,140.57,140.28,140.56,14926.0,129.682,129.9315,129.6635,129.9223,14926.0
2021-03-08 15:00:00,140.56,140.58,139.75,139.77,39780.0,129.9223,129.9408,129.1736,129.1921,39780.0
2021-03-08 15:05:00,139.74,139.85,139.63,139.77,14590.0,129.1644,129.266,129.0627,129.1921,14590.0
2021-03-08 15:10:00,139.77,140.03,139.7,139.95,8849.0,129.1921,129.4324,129.1274,129.3585,8849.0
2021-03-08 15:15:00,139.97,140.04,139.64,139.72,18447.0,129.377,129.4417,129.0719,129.1459,18447.0
2021-03-08 15:20:00,139.74,140.01,139.72,139.89,14361.0,129.1644,129.4139,129.1459,129.303,14361.0
2021-03-08 15:25:00,139.91,140.05,139.81,139.93,18752.0,129.3215,129.4509,129.2291,129.34,18752.0
2021-03-08 15:30:00,139.95,140.52,139.95,140.49,23546.0,129.3585,129.8853,129.3585,129.8576,23546.0
2021-03-08 15:35:00,140.51,140.71,140.48,140.57,31590.0,129.8761,130.0609,129.8484,129.9315,31590.0
2021-03-08 15:40:00,140.59,140.66,140.39,140.44,27942.0,129.95,130.0147,129.7652,129.8114,27942.0
2021-03-08 15:45:00,140.48,140.54,139.93,140.11,30082.0,129.8484,129.9038,129.34,129.5064,30082.0
2021-03-08 15:50:00,140.1,140.17,139.9,139.99,53757.0,129.4971,129.5618,129.3122,129.3954,53757.0
2021-03-08 15:55:00,139.99,140.0,139.43,139.43,80217.0,129.3954,129.4047,128.8778,128.8778,80217.0
2021-03-09 09:30:00,139.9,139.9,138.82,138.99,41544.0,129.3122,129.3122,128.314,128.4711,41544.0
2021-03-09 09:35:00,139.03,139.37,138.88,139.24,15248.0,128.5081,128.8224,128.3694,128.7022,15248.0
2021-03-09 09:40:00,139.15,139.19,138.49,138.8,24670.0,128.619,128.656,128.009,128.2955,24670.0
2021-03-09 09:45:00,138.93,139.33,138.86,139.05,18627.0,128.4157,128.7854,128.351,128.5266,18627.0
2021-03-09 09:50:00,138.92,139.08,138.42,138.42,36333.0,128.4064,128.5543,127.9443,127.9443,36333.0
2021-03-09 09:55:00,138.43,138.95,138.42,138.66,28165.0,127.9535,128.4341,127.9443,128.1661,28165.0
2021-03-09 10:00:00,138.62,138.65,137.77,137.77,52243.0,128.1291,128.1569,127.3435,127.3435,52243.0
2021-03-09 10:05:00,137.81,138.25,137.78,138.2,21219.0,127.3804,127.7871,127.3527,127.7409,21219.0
2021-03-09 10:10:00,138.23,138.28,137.8,137.84,19205.0,127.7686,127.8149,127.3712,127.4082,19205.0
2021-03-09 10:15:00,137.8,137.94,137.72,137.76,20557.0,127.3712,127.5006,127.2972,127.3342,20557.0
2021-03-09 10:20:00,137.77,137.93,137.29,137.41,39900.0,127.3435,127.4913,126.8998,127.0107,39900.0
2021-03-09 10:25:00,137.43,137.99,137.42,137.95,41531.0,127.0292,127.5468,127.0199,127.5098,41531.0
2021-03-09 10:30:00,138.0,138.08,137.72,137.79,22285.0,127.556,127.63,127.2972,127.3619,22285.0
2021-03-09 10:35:00,137.81,137.92,137.54,137.6,39147.0,127.3804,127.4821,127.1309,127.1863,39147.0
2021-03-09 10:40:00,137.6,138.14,137.6,138.1,31303.0,127.1863,127.6854,127.1863,127.6485,31303.0
2021-03-09 10:45:00,138.15,138.36,138.07,138.33,24176.0,127.6947,127.8888,127.6207,127.8611,24176.0
2021-03-09 10:50:00,138.37,138.91,138.34,138.65,81042.0,127.898,128.3972,127.8703,128.1569,81042.0
2021-03-09 10:55:00,138.68,138.74,138.47,138.58,19512.0,128.1846,128.24,127.9905,128.0921,19512.0
2021-03-09 11:00:00,138.55,138.93,138.53,138.8,26922.0,128.0644,128.4157,128.0459,128.2955,26922.0
2021-03-09 11:05:00,138.78,139.15,138.7,139.07,45805.0,128.277,128.619,128.2031,128.5451,45805.0
2021-03-09 11:10:00,139.06,139.39,139.0,139.17,20510.0,128.5358,128.8408,128.4804,128.6375,20510.0
2021-03-09 11:15:00,139.14,139.19,138.88,138.94,9403.0,128.6098,128.656,128.3694,128.4249,9403.0
2021-03-09 11:20:00,138.95,138.95,138.51,138.64,15041.0,128.4341,128.4341,128.0274,128.1476,15041.0
2021-03-09 11:25:00,138.71,138.91,138.47,138.49,20345.0,128.2123,128.3972,127.9905,128.009,20345.0
2021-03-09 11:30:00,138.48,138.66,138.48,138.64,6846.0,127.9997,128.1661,127.9997,128.1476,6846.0
2021-03-09 11:35:00,138.58,138.73,138.49,138.52,10125.0,128.0921,128.2308,128.009,128.0367,10125.0
2021-03-09 11:40:00,138.5,138.73,138.5,138.71,15941.0,128.0182,128.2308,128.0182,128.2123,15941.0
2021-03-09 11:45:00,138.68,138.72,138.46,138.48,10598.0,128.1846,128.2216,127.9812,127.9997,10598.0
2021-03-09 11:50:00,138.5,138.56,138.4,138.48,6440.0,128.0182,128.0737,127.9258,127.9997,6440.0
2021-03-09 11:55:00,138.47,138.71,138.47,138.66,14902.0,127.9905,128.2123,127.9905,128.1661,14902.0
2021-03-09 12:00:00,138.72,138.8,138.63,138.75,7730.0,128.2216,128.2955,128.1384,128.2493,7730.0
2021-03-09 12:05:00,138.76,138.78,138.57,138.64,8384.0,128.2585,128.277,128.0829,128.1476,8384.0
2021-03-09 12:10:00,138.61,138.72,138.53,138.63,10196.0,128.1199,128.2216,128.0459,128.1384,10196.0
2021-03-09 12:15:00,138.68,138.8,138.6,138.7,14928.0,128.1846,128.2955,128.1106,128.2031,14928.0
2021-03-09 12:20:00,138.71,138.78,138.43,138.44,8304.0,128.2123,128.277,127.9535,127.9627,8304.0
2021-03-09 12:25:00,138.47,138.52,138.39,138.48,9534.0,127.9905,128.0367,127.9165,127.9997,9534.0
2021-03-09 12:30:00,138.48,138.68,138.47,138.64,8460.0,127.9997,128.1846,127.9905,128.1476,8460.0
2021-03-09 12:35:00,138.69,138.77,138.63,138.71,12496.0,128.1938,128.2678,128.1384,128.2123,12496.0
2021-03-09 12:40:00,138.72,138.73,138.42,138.42,10266.0,128.2216,128.2308,127.9443,127.9443,10266.0
2021-03-09 12:45:00,138.43,138.46,137.99,137.99,9054.0,127.9535,127.9812,127.5468,127.5468,9054.0
2021-03-09 12:50:00,137.97,138.1,137.92,138.04,11806.0,127.5283,127.6485,127.4821,127.593,11806.0
2021-03-09 12:55:00,138.03,138.04,137.6,137.64,11933.0,127.5838,127.593,127.1863,127.2233,11933.0
2021-03-09 13:00:00,137.66,137.93,137.51,137.8,16592.0,127.2418,127.4913,127.1031,127.3712,16592.0
2021-03-09 13:05:00,137.78,137.78,137.58,137.58,16775.0,127.3527,127.3527,127.1678,127.1678,16775.0
2021-03-09 13:10:00,137.58,137.63,137.42,137.48,20068.0,127.1678,127.214,127.0199,127.0754,20068.0
2021-03-09 13:15:00,137.5,137.77,137.37,137.41,21987.0,127.0939,127.3435,126.9737,127.0107,21987.0
2021-03-09 13:20:00,137.4,137.46,137.27,137.44,13687.0,127.0015,127.0569,126.8813,127.0384,13687.0
2021-03-09 13:25:00,137.39,137.42,137.18,137.42,7311.0,126.9922,127.0199,126.7981,127.0199,7311.0
2021-03-09 13:30:00,137.4,137.57,137.38,137.42,12153.0,127.0015,127.1586,126.983,127.0199,12153.0
2021-03-09 13:35:00,137.42,137.64,137.41,137.63,12080.0,127.0199,127.2233,127.0107,127.214,12080.0
2021-03-09 13:40:00,137.67,137.92,137.64,137.91,13298.0,127.251,127.4821,127.2233,127.4729,13298.0
2021-03-09 13:45:00,137.91,138.18,137.89,138.07,19002.0,127.4729,127.7224,127.4544,127.6207,19002.0
2021-03-09 13:50:00,138.01,138.12,137.98,138.09,20890.0,127.5653,127.667,127.5376,127.6392,20890.0
2021-03-09 13:55:00,138.06,138.28,138.03,138.17,8712.0,127.6115,127.8149,127.5838,127.7132,8712.0
2021-03-09 14:00:00,138.21,138.32,138.13,138.32,14345.0,127.7502,127.8518,127.6762,127.8518,14345.0
2021-03-09 14:05:00,138.28,138.43,138.04,138.04,14234.0,127.8149,127.9535,127.593,127.593,14234.0
2021-03-09 14:10:00,138.05,138.27,138.05,138.14,11708.0,127.6023,127.8056,127.6023,127.6854,11708.0
2021-03-09 14:15:00,138.16,138.16,137.84,137.84,16005.0,127.7039,127.7039,127.4082,127.4082,16005.0
2021-03-09 14:20:00,137.84,137.98,137.84,137.87,15892.0,127.4082,127.5376,127.4082,127.4359,15892.0
2021-03-09 14:25:00,137.83,137.92,137.78,137.82,12689.0,127.3989,127.4821,127.3527,127.3897,12689.0
2021-03-09 14:30:00,137.83,138.12,137.83,138.1,15432.0,127.3989,127.667,127.3989,127.6485,15432.0
2021-03-09 14:35:00,138.12,138.24,138.09,138.21,10807.0,127.667,127.7779,127.6392,127.7502,10807.0
2021-03-09 14:40:00,138.22,138.29,138.05,138.27,24535.0,127.7594,127.8241,127.6023,127.8056,24535.0
2021-03-09 14:45:00,138.27,138.28,137.84,137.88,34248.0,127.8056,127.8149,127.4082,127.4451,34248.0
2021-03-09 14:50:00,137.88,138.15,137.88,137.94,7993.0,127.4451,127.6947,127.4451,127.5006,7993.0
2021-03-09 14:55:00,137.93,138.0,137.87,137.91,9432.0,127.4913,127.556,127.4359,127.4729,9432.0
2021-03-09 15:00:00,137.86,137.97,137.82,137.96,7313.0,127.4266,127.5283,127.3897,127.5191,7313.0
2021-03-09 15:05:00,137.98,138.07,137.9,138.06,14526.0,127.5376,127.6207,127.4636,127.6115,14526.0
2021-03-09 15:10:00,138.04,138.16,138.03,138.03,13805.0,127.593,127.7039,127.5838,127.5838,13805.0
2021-03-09 15:15:00,138.02,138.02,137.91,137.94,22928.0,127.5745,127.5745,127.4729,127.5006,22928.0
2021-03-09 15:20:00,137.94,137.94,137.71,137.81,15730.0,127.5006,127.5006,127.288,127.3804,15730.0
2021-03-09 15:25:00,137.81,137.86,137.58,137.6,12551.0,127.3804,127.4266,127.1678,127.1863,12551.0
2021-03-09 15:30:00,137.59,137.59,137.25,137.28,23974.0,127.1771,127.1771,126.8628,126.8905,23974.0
2021-03-09 15:35:00,137.29,137.29,136.8,137.04,63844.0,126.8998,126.8998,126.4469,126.6687,63844.0
2021-03-09 15:40:00,137.05,137.17,136.51,136.63,75995.0,126.6779,126.7889,126.1788,126.2897,75995.0
2021-03-09 15:45:00,136.57,136.77,136.4,136.7,49330.0,126.2343,126.4191,126.0771,126.3544,49330.0
2021-03-09 15:50:00,136.67,136.71,136.25,136.71,91405.0,126.3267,126.3637,125.9385,126.3637,91405.0
2021-03-09 15:55:00,136.68,136.71,136.2,136.2,126589.0,126.3359,126.3637,125.8923,125.8923,126589.0
2021-03-10 09:30:00,136.9,136.94,136.3,136.57,36558.0,126.5393,126.5763,125.9847,126.2343,36558.0
2021-03-10 09:35:00,136.23,137.3,136.22,137.23,19743.0,125.92,126.909,125.9108,126.8443,19743.0
2021-03-10 09:40:00,137.21,137.5,137.05,137.47,20696.0,126.8258,127.0939,126.6779,127.0662,20696.0
2021-03-10 09:45:00,137.53,137.58,137.15,137.19,21366.0,127.1216,127.1678,126.7704,126.8073,21366.0
2021-03-10 09:50:00,137.2,137.5,137.03,137.5,23359.0,126.8166,127.0939,126.6595,127.0939,23359.0
2021-03-10 09:55:00,137.55,137.99,137.49,137.92,19923.0,127.1401,127.5468,127.0846,127.4821,19923.0
2021-03-10 10:00:00,137.97,138.07,137.46,137.46,20533.0,127.5283,127.6207,127.0569,127.0569,20533.0
2021-03-10 10:05:00,137.53,137.54,137.22,137.45,10878.0,127.1216,127.1309,126.8351,127.0477,10878.0
2021-03-10 10:10:00,137.37,137.45,137.11,137.11,9472.0,126.9737,127.0477,126.7334,126.7334,9472.0
2021-03-10 10:15:00,137.16,137.46,137.15,137.22,18898.0,126.7796,127.0569,126.7704,126.8351,18898.0
2021-03-10 10:20:00,137.22,137.33,136.96,136.99,19829.0,126.8351,126.9367,126.5948,126.6225,19829.0
2021-03-10 10:25:00,136.99,137.05,136.78,136.81,29180.0,126.6225,126.6779,126.4284,126.4561,29180.0
2021-03-10 10:30:00,136.74,136.97,136.71,136.97,14398.0,126.3914,126.604,126.3637,126.604,14398.0
2021-03-10 10:35:00,137.06,137.14,136.82,136.83,19400.0,126.6872,126.7611,126.4653,126.4746,19400.0
2021-03-10 10:40:00,136.85,137.09,136.71,136.95,6511.0,126.4931,126.7149,126.3637,126.5855,6511.0
2021-03-10 10:45:00,137.01,137.1,136.83,137.08,12368.0,126.641,126.7242,126.4746,126.7057,12368.0
2021-03-10 10:50:00,137.06,137.34,136.97,137.34,9439.0,126.6872,126.946,126.604,126.946,9439.0
2021-03-10 10:55:00,137.42,137.67,137.33,137.64,10457.0,127.0199,127.251,126.9367,127.2233,10457.0
2021-03-10 11:00:00,137.74,138.08,137.69,138.03,10682.0,127.3157,127.63,127.2695,127.5838,10682.0
2021-03-10 11:05:00,138.01,138.14,137.85,138.07,11609.0,127.5653,127.6854,127.4174,127.6207,11609.0
2021-03-10 11:10:00,138.12,138.45,138.12,138.29,7294.0,127.667,127.972,127.667,127.8241,7294.0
2021-03-10 11:15:00,138.4,138.59,138.26,138.3,7399.0,127.9258,128.1014,127.7964,127.8333,7399.0
2021-03-10 11:20:00,138.32,138.42,138.24,138.36,7717.0,127.8518,127.9443,127.7779,127.8888,7717.0
2021-03-10 11:25:00,138.41,138.54,138.27,138.37,11706.0,127.935,128.0552,127.8056,127.898,11706.0
2021-03-10 11:30:00,138.36,138.74,138.35,138.74,15608.0,127.8888,128.24,127.8796,128.24,15608.0
2021-03-10 11:35:00,138.76,138.83,138.62,138.8,13733.0,128.2585,128.3232,128.1291,128.2955,13733.0
2021-03-10 11:40:00,138.77,138.77,138.3,138.46,9034.0,128.2678,128.2678,127.8333,127.9812,9034.0
2021-03-10 11:45:00,138.5,138.71,138.5,138.71,4290.0,128.0182,128.2123,128.0182,128.2123,4290.0
2021-03-10 11:50:00,138.7,138.82,138.54,138.54,7912.0,128.2031,128.314,128.0552,128.0552,7912.0
2021-03-10 11:55:00,138.48,138.76,138.45,138.55,21906.0,127.9997,128.2585,127.972,128.0644,21906.0
2021-03-10 12:00:00,138.58,138.82,138.56,138.72,18580.0,128.0921,128.314,128.0737,128.2216,18580.0
2021-03-10 12:05:00,138.76,138.79,138.48,138.49,8840.0,128.2585,128.2863,127.9997,128.009,8840.0
2021-03-10 12:10:00,138.49,138.64,138.46,138.64,9824.0,128.009,128.1476,127.9812,128.1476,9824.0
2021-03-10 12:15:00,138.67,138.79,138.56,138.65,17252.0,128.1753,128.2863,128.0737,128.1569,17252.0
2021-03-10 12:20:00,138.62,138.8,138.59,138.8,7224.0,128.1291,128.2955,128.1014,128.2955,7224.0
2021-03-10 12:25:00,138.85,139.07,138.81,139.05,10916.0,128.3417,128.5451,128.3047,128.5266,10916.0
2021-03-10 12:30:00,139.08,139.17,138.92,138.99,12347.0,128.5543,128.6375,128.4064,128.4711,12347.0
2021-03-10 12:35:00,138.99,139.15,138.85,139.07,23485.0,128.4711,128.619,128.3417,128.5451,23485.0
2021-03-10 12:40:00,139.05,139.42,138.99,139.34,17502.0,128.5266,128.8686,128.4711,128.7946,17502.0
2021-03-10 12:45:00,139.36,139.48,139.19,139.19,26873.0,128.8131,128.924,128.656,128.656,26873.0
2021-03-10 12:50:00,139.19,139.19,139.01,139.11,7072.0,128.656,128.656,128.4896,128.582,7072.0
2021-03-10 12:55:00,139.09,139.22,138.99,139.11,21222.0,128.5636,128.6837,128.4711,128.582,21222.0
2021-03-10 13:00:00,139.09,139.11,138.73,139.02,16930.0,128.5636,128.582,128.2308,128.4988,16930.0
2021-03-10 13:05:00,139.01,139.28,138.93,139.24,12735.0,128.4896,128.7392,128.4157,128.7022,12735.0
2021-03-10 13:10:00,139.16,139.2,139.06,139.11,9484.0,128.6283,128.6652,128.5358,128.582,9484.0
2021-03-10 13:15:00,139.14,139.17,139.01,139.05,15910.0,128.6098,128.6375,128.4896,128.5266,15910.0
2021-03-10 13:20:00,139.02,139.16,138.99,139.1,12339.0,128.4988,128.6283,128.4711,128.5728,12339.0
2021-03-10 13:25:00,139.09,139.18,139.04,139.15,25059.0,128.5636,128.6467,128.5173,128.619,25059.0
2021-03-10 13:30:00,139.15,139.31,139.11,139.2,7382.0,128.619,128.7669,128.582,128.6652,7382.0
2021-03-10 13:35:00,139.2,139.29,139.07,139.28,8614.0,128.6652,128.7484,128.5451,128.7392,8614.0
2021-03-10 13:40:00,139.27,139.27,138.99,139.01,20584.0,128.7299,128.7299,128.4711,128.4896,20584.0
2021-03-10 13:45:00,139.0,139.23,138.94,139.21,30975.0,128.4804,128.693,128.4249,128.6745,30975.0
2021-03-10 13:50:00,139.25,139.86,139.25,139.81,17149.0,128.7114,129.2753,128.7114,129.2291,17149.0
2021-03-10 13:55:00,139.81,139.82,139.62,139.7,6806.0,129.2291,129.2383,129.0534,129.1274,6806.0
2021-03-10 14:00:00,139.61,139.69,139.5,139.69,15977.0,129.0442,129.1181,128.9425,129.1181,15977.0
2021-03-10 14:05:00,139.68,139.75,139.44,139.44,11775.0,129.1089,129.1736,128.8871,128.8871,11775.0
2021-03-10 14:10:00,139.53,139.95,139.53,139.95,9086.0,128.9703,129.3585,128.9703,129.3585,9086.0
2021-03-10 14:15:00,139.96,140.01,139.88,139.97,9232.0,129.3677,129.4139,129.2938,129.377,9232.0
2021-03-10 14:20:00,139.97,139.98,139.82,139.95,9814.0,129.377,129.3862,129.2383,129.3585,9814.0
2021-03-10 14:25:00,140.0,140.21,140.0,140.13,7769.0,129.4047,129.5988,129.4047,129.5248,7769.0
2021-03-10 14:30:00,140.12,140.2,140.05,140.13,8944.0,129.5156,129.5895,129.4509,129.5248,8944.0
2021-03-10 14:35:00,140.18,140.35,140.09,140.32,9432.0,129.5711,129.7282,129.4879,129.7005,9432.0
2021-03-10 14:40:00,140.27,140.33,140.01,140.06,8473.0,129.6542,129.7097,129.4139,129.4601,8473.0
2021-03-10 14:45:00,140.09,140.11,139.93,139.99,19106.0,129.4879,129.5064,129.34,129.3954,19106.0
2021-03-10 14:50:00,139.96,140.14,139.92,140.06,8686.0,129.3677,129.5341,129.3307,129.4601,8686.0
2021-03-10 14:55:00,140.06,140.1,139.95,140.0,11087.0,129.4601,129.4971,129.3585,129.4047,11087.0
2021-03-10 15:00:00,140.0,140.21,139.84,139.87,23336.0,129.4047,129.5988,129.2568,129.2845,23336.0
2021-03-10 15:05:00,139.88,139.99,139.75,139.96,21401.0,129.2938,129.3954,129.1736,129.3677,21401.0
2021-03-10 15:10:00,139.96,140.02,139.8,139.84,18597.0,129.3677,129.4232,129.2198,129.2568,18597.0
2021-03-10 15:15:00,139.91,140.08,139.86,140.03,11722.0,129.3215,129.4786,129.2753,129.4324,11722.0
2021-03-10 15:20:00,140.01,140.07,139.93,139.94,11246.0,129.4139,129.4694,129.34,129.3492,11246.0
2021-03-10 15:25:00,139.96,139.98,139.67,139.67,19381.0,129.3677,129.3862,129.0997,129.0997,19381.0
2021-03-10 15:30:00,139.67,139.68,139.12,139.12,44189.0,129.0997,129.1089,128.5913,128.5913,44189.0
2021-03-10 15:35:00,139.14,139.5,139.12,139.45,61291.0,128.6098,128.9425,128.5913,128.8963,61291.0
2021-03-10 15:40:00,139.38,139.53,139.29,139.41,38089.0,128.8316,128.9703,128.7484,128.8593,38089.0
2021-03-10 15:45:00,139.4,139.54,139.34,139.53,41154.0,128.8501,128.9795,128.7946,128.9703,41154.0
2021-03-10 15:50:00,139.56,139.58,139.33,139.33,51956.0,128.998,129.0165,128.7854,128.7854,51956.0
2021-03-10 15:55:00,139.34,139.51,139.14,139.2,127652.0,128.7946,128.9518,128.6098,128.6652,127652.0
2021-03-11 09:30:00,139.58,140.02,139.0,139.3,44536.0,129.0165,129.4232,128.4804,128.7577,44536.0
2021-03-11 09:35:00,139.4,139.91,139.31,139.76,16377.0,128.8501,129.3215,128.7669,129.1828,16377.0
2021-03-11 09:40:00,139.76,140.12,139.55,139.8,9401.0,129.1828,129.5156,128.9887,129.2198,9401.0
2021-03-11 09:45:00,139.92,140.13,139.65,139.94,6474.0,129.3307,129.5248,129.0812,129.3492,6474.0
2021-03-11 09:50:00,139.87,140.4,139.66,140.39,4307.0,129.2845,129.7744,129.0904,129.7652,4307.0
2021-03-11 09:55:00,140.4,140.58,140.23,140.24,11821.0,129.7744,129.9408,129.6173,129.6265,11821.0
2021-03-11 10:00:00,140.28,140.28,139.58,139.69,17986.0,129.6635,129.6635,129.0165,129.1181,17986.0
2021-03-11 10:05:00,139.71,140.39,139.7,140.39,25666.0,129.1366,129.7652,129.1274,129.7652,25666.0
2021-03-11 10:10:00,140.39,140.39,140.09,140.1,5415.0,129.7652,129.7652,129.4879,129.4971,5415.0
2021-03-11 10:15:00,140.1,140.23,139.66,139.91,6411.0,129.4971,129.6173,129.0904,129.3215,6411.0
2021-03-11 10:20:00,139.91,140.37,139.9,140.35,9274.0,129.3215,129.7467,129.3122,129.7282,9274.0
2021-03-11 10:25:00,140.43,140.75,140.33,140.75,14030.0,129.8021,130.0979,129.7097,130.0979,14030.0
2021-03-11 10:30:00,140.77,140.82,140.6,140.74,6812.0,130.1164,130.1626,129.9593,130.0887,6812.0
2021-03-11 10:35:00,140.72,140.85,140.52,140.57,10260.0,130.0702,130.1904,129.8853,129.9315,10260.0
2021-03-11 10:40:00,140.56,140.67,140.49,140.64,8141.0,129.9223,130.024,129.8576,129.9962,8141.0
2021-03-11 10:45:00,140.59,140.64,140.32,140.37,26008.0,129.95,129.9962,129.7005,129.7467,26008.0
2021-03-11 10:50:00,140.34,140.77,140.34,140.74,15754.0,129.719,130.1164,129.719,130.0887,15754.0
2021-03-11 10:55:00,140.76,140.9,140.62,140.62,9191.0,130.1072,130.2366,129.9778,129.9778,9191.0
2021-03-11 11:00:00,140.65,140.69,140.49,140.64,17002.0,130.0055,130.0425,129.8576,129.9962,17002.0
2021-03-11 11:05:00,140.65,141.1,140.62,141.06,28686.0,130.0055,130.4214,129.9778,130.3845,28686.0
2021-03-11 11:10:00,141.04,141.13,140.94,140.95,6580.0,130.366,130.4492,130.2735,130.2828,6580.0
2021-03-11 11:15:00,140.92,141.34,140.88,141.34,11309.0,130.2551,130.6433,130.2181,130.6433,11309.0
2021-03-11 11:20:00,141.31,141.38,141.01,141.01,8951.0,130.6155,130.6802,130.3382,130.3382,8951.0
2021-03-11 11:25:00,141.14,141.14,140.82,140.87,12195.0,130.4584,130.4584,130.1626,130.2088,12195.0
2021-03-11 11:30:00,140.87,140.92,140.77,140.78,6654.0,130.2088,130.2551,130.1164,130.1257,6654.0
2021-03-11 11:35:00,140.87,140.95,140.78,140.81,7965.0,130.2088,130.2828,130.1257,130.1534,7965.0
2021-03-11 11:40:00,140.83,140.9,140.74,140.81,7589.0,130.1719,130.2366,130.0887,130.1534,7589.0
2021-03-11 11:45:00,140.83,140.84,140.65,140.74,8387.0,130.1719,130.1811,130.0055,130.0887,8387.0
2021-03-11 11:50:00,140.71,140.71,140.6,140.69,4769.0,130.0609,130.0609,129.9593,130.0425,4769.0
2021-03-11 11:55:00,140.69,140.69,140.08,140.12,9764.0,130.0425,130.0425,129.4786,129.5156,9764.0
2021-03-11 12:00:00,140.16,140.27,140.09,140.14,10279.0,129.5526,129.6542,129.4879,129.5341,10279.0
2021-03-11 12:05:00,140.12,140.25,140.08,140.25,4624.0,129.5156,129.6358,129.4786,129.6358,4624.0
2021-03-11 12:10:00,140.22,140.37,140.19,140.37,5007.0,129.608,129.7467,129.5803,129.7467,5007.0
2021-03-11 12:15:00,140.32,140.37,140.16,140.16,6507.0,129.7005,129.7467,129.5526,129.5526,6507.0
2021-03-11 12:20:00,140.18,140.36,140.17,140.36,2984.0,129.5711,129.7374,129.5618,129.7374,2984.0
2021-03-11 12:25:00,140.37,140.37,140.14,140.18,6424.0,129.7467,129.7467,129.5341,129.5711,6424.0
2021-03-11 12:30:00,140.19,140.34,140.19,140.34,3664.0,129.5803,129.719,129.5803,129.719,3664.0
2021-03-11 12:35:00,140.3,140.44,140.28,140.44,4354.0,129.682,129.8114,129.6635,129.8114,4354.0
2021-03-11 12:40:00,140.4,140.4,140.1,140.13,7628.0,129.7744,129.7744,129.4971,129.5248,7628.0
2021-03-11 12:45:00,140.18,140.22,140.08,140.17,5096.0,129.5711,129.608,129.4786,129.5618,5096.0
2021-03-11 12:50:00,140.21,140.25,140.11,140.17,4903.0,129.5988,129.6358,129.5064,129.5618,4903.0
2021-03-11 12:55:00,140.17,140.26,140.04,140.21,6419.0,129.5618,129.645,129.4417,129.5988,6419.0
2021-03-11 13:00:00,140.23,140.32,140.22,140.23,7384.0,129.6173,129.7005,129.608,129.6173,7384.0
2021-03-11 13:05:00,140.22,140.3,140.04,140.08,4357.0,129.608,129.682,129.4417,129.4786,4357.0
2021-03-11 13:10:00,140.05,140.08,139.97,140.05,4375.0,129.4509,129.4786,129.377,129.4509,4375.0
2021-03-11 13:15:00,140.06,140.14,140.03,140.05,4512.0,129.4601,129.5341,129.4324,129.4509,4512.0
2021-03-11 13:20:00,140.03,140.08,139.95,139.97,7438.0,129.4324,129.4786,129.3585,129.377,7438.0
2021-03-11 13:25:00,139.96,139.99,139.81,139.95,4752.0,129.3677,129.3954,129.2291,129.3585,4752.0
2021-03-11 13:30:00,139.97,140.11,139.96,140.02,8711.0,129.377,129.5064,129.3677,129.4232,8711.0
2021-03-11 13:35:00,140.03,140.04,139.87,139.9,3990.0,129.4324,129.4417,129.2845,129.3122,3990.0
2021-03-11 13:40:00,139.92,139.95,139.81,139.87,3852.0,129.3307,129.3585,129.2291,129.2845,3852.0
2021-03-11 13:45:00,139.9,140.03,139.9,140.03,4000.0,129.3122,129.4324,129.3122,129.4324,4000.0
2021-03-11 13:50:00,140.0,140.29,139.91,140.19,23675.0,129.4047,129.6727,129.3215,129.5803,23675.0
2021-03-11 13:55:00,140.14,140.18,139.9,139.97,24219.0,129.5341,129.5711,129.3122,129.377,24219.0
2021-03-11 14:00:00,140.0,140.22,139.96,140.11,7791.0,129.4047,129.608,129.3677,129.5064,7791.0
2021-03-11 14:05:00,140.1,140.15,140.0,140.06,6532.0,129.4971,129.5433,129.4047,129.4601,6532.0
2021-03-11 14:10:00,140.02,140.07,139.96,139.97,5030.0,129.4232,129.4694,129.3677,129.377,5030.0
2021-03-11 14:15:00,139.95,139.97,139.86,139.96,7818.0,129.3585,129.377,129.2753,129.3677,7818.0
2021-03-11 14:20:00,139.96,140.02,139.91,139.98,19394.0,129.3677,129.4232,129.3215,129.3862,19394.0
2021-03-11 14:25:00,140.01,140.04,139.94,139.95,9192.0,129.4139,129.4417,129.3492,129.3585,9192.0
2021-03-11 14:30:00,140.0,140.05,139.92,140.03,13574.0,129.4047,129.4509,129.3307,129.4324,13574.0
2021-03-11 14:35:00,140.03,140.11,139.88,140.0,11705.0,129.4324,129.5064,129.2938,129.4047,11705.0
2021-03-11 14:40:00,140.03,140.07,139.93,139.93,6459.0,129.4324,129.4694,129.34,129.34,6459.0
2021-03-11 14:45:00,139.97,139.97,139.6,139.6,13334.0,129.377,129.377,129.035,129.035,13334.0
2021-03-11 14:50:00,139.55,139.59,139.47,139.54,9173.0,128.9887,129.0257,128.9148,128.9795,9173.0
2021-03-11 14:55:00,139.49,139.63,139.47,139.54,10981.0,128.9333,129.0627,128.9148,128.9795,10981.0
2021-03-11 15:00:00,139.53,139.59,139.4,139.59,14769.0,128.9703,129.0257,128.8501,129.0257,14769.0
2021-03-11 15:05:00,139.58,139.78,139.58,139.75,11424.0,129.0165,129.2013,129.0165,129.1736,11424.0
2021-03-11 15:10:00,139.72,139.78,139.56,139.61,11518.0,129.1459,129.2013,128.998,129.0442,11518.0
2021-03-11 15:15:00,139.6,139.69,139.58,139.6,8498.0,129.035,129.1181,129.0165,129.035,8498.0
2021-03-11 15:20:00,139.6,139.62,139.5,139.52,7861.0,129.035,129.0534,128.9425,128.961,7861.0
2021-03-11 15:25:00,139.5,139.52,139.34,139.41,11347.0,128.9425,128.961,128.7946,128.8593,11347.0
2021-03-11 15:30:00,139.41,139.42,139.12,139.16,14060.0,128.8593,128.8686,128.5913,128.6283,14060.0
2021-03-11 15:35:00,139.2,139.33,139.16,139.3,10927.0,128.6652,128.7854,128.6283,128.7577,10927.0
2021-03-11 15:40:00,139.29,139.32,139.13,139.16,13057.0,128.7484,128.7761,128.6005,128.6283,13057.0
2021-03-11 15:45:00,139.17,139.35,139.15,139.21,17038.0,128.6375,128.8039,128.619,128.6745,17038.0
2021-03-11 15:50:00,139.15,139.26,138.96,139.18,29392.0,128.619,128.7207,128.4434,128.6467,29392.0
2021-03-11 15:55:00,139.19,139.49,138.99,139.19,117918.0,128.656,128.9333,128.4711,128.656,117918.0
2021-03-12 09:30:00,140.32,140.36,139.71,140.07,24456.0,129.7005,129.7374,129.1366,129.4694,24456.0
2021-03-12 09:35:00,139.97,140.32,139.66,140.2,13566.0,129.377,129.7005,129.0904,129.5895,13566.0
2021-03-12 09:40:00,140.2,140.55,139.88,140.15,21678.0,129.5895,129.9131,129.2938,129.5433,21678.0
2021-03-12 09:45:00,140.15,140.28,139.56,139.75,4521.0,129.5433,129.6635,128.998,129.1736,4521.0
2021-03-12 09:50:00,139.63,139.93,139.63,139.93,5545.0,129.0627,129.34,129.0627,129.34,5545.0
2021-03-12 09:55:00,139.89,140.13,139.86,139.92,7794.0,129.303,129.5248,129.2753,129.3307,7794.0
2021-03-12 10:00:00,140.03,140.5,139.88,140.36,10306.0,129.4324,129.8668,129.2938,129.7374,10306.0
2021-03-12 10:05:00,140.34,140.85,140.24,140.85,15039.0,129.719,130.1904,129.6265,130.1904,15039.0
2021-03-12 10:10:00,140.84,140.85,140.47,140.51,8632.0,130.1811,130.1904,129.8391,129.8761,8632.0
2021-03-12 10:15:00,140.53,140.83,140.46,140.83,12786.0,129.8946,130.1719,129.8299,130.1719,12786.0
2021-03-12 10:20:00,140.79,140.87,140.26,140.27,3757.0,130.1349,130.2088,129.645,129.6542,3757.0
2021-03-12 10:25:00,140.35,140.35,140.19,140.25,4333.0,129.7282,129.7282,129.5803,129.6358,4333.0
2021-03-12 10:30:00,140.31,140.34,140.0,140.16,9354.0,129.6912,129.719,129.4047,129.5526,9354.0
2021-03-12 10:35:00,140.14,140.44,140.14,140.33,4033.0,129.5341,129.8114,129.5341,129.7097,4033.0
2021-03-12 10:40:00,140.38,140.38,140.12,140.14,2997.0,129.7559,129.7559,129.5156,129.5341,2997.0
2021-03-12 10:45:00,140.11,140.34,140.0,140.33,7643.0,129.5064,129.719,129.4047,129.7097,7643.0
2021-03-12 10:50:00,140.43,140.51,140.29,140.41,5188.0,129.8021,129.8761,129.6727,129.7837,5188.0
2021-03-12 10:55:00,140.41,140.65,140.36,140.65,8125.0,129.7837,130.0055,129.7374,130.0055,8125.0
2021-03-12 11:00:00,140.62,140.64,140.21,140.21,3153.0,129.9778,129.9962,129.5988,129.5988,3153.0
2021-03-12 11:05:00,140.16,140.38,140.07,140.15,8002.0,129.5526,129.7559,129.4694,129.5433,8002.0
2021-03-12 11:10:00,140.15,140.22,140.0,140.02,1781.0,129.5433,129.608,129.4047,129.4232,1781.0
2021-03-12 11:15:00,139.96,140.1,139.91,139.92,8190.0,129.3677,129.4971,129.3215,129.3307,8190.0
2021-03-12 11:20:00,139.92,140.13,139.84,139.93,8388.0,129.3307,129.5248,129.2568,129.34,8388.0
2021-03-12 11:25:00,139.87,139.88,139.67,139.76,4945.0,129.2845,129.2938,129.0997,129.1828,4945.0
2021-03-12 11:30:00,139.72,139.92,139.67,139.88,6675.0,129.1459,129.3307,129.0997,129.2938,6675.0
2021-03-12 11:35:00,139.91,139.95,139.75,139.77,3230.0,129.3215,129.3585,129.1736,129.1921,3230.0
2021-03-12 11:40:00,139.72,139.8,139.68,139.68,5049.0,129.1459,129.2198,129.1089,129.1089,5049.0
2021-03-12 11:45:00,139.64,139.7,139.5,139.7,8199.0,129.0719,129.1274,128.9425,129.1274,8199.0
2021-03-12 11:50:00,139.73,139.86,139.7,139.74,3302.0,129.1551,129.2753,129.1274,129.1644,3302.0
2021-03-12 11:55:00,139.75,139.89,139.75,139.81,6997.0,129.1736,129.303,129.1736,129.2291,6997.0
2021-03-12 12:00:00,139.85,139.85,139.55,139.6,5344.0,129.266,129.266,128.9887,129.035,5344.0
2021-03-12 12:05:00,139.58,139.78,139.54,139.64,8922.0,129.0165,129.2013,128.9795,129.0719,8922.0
2021-03-12 12:10:00,139.59,139.63,139.46,139.56,3830.0,129.0257,129.0627,128.9055,128.998,3830.0
2021-03-12 12:15:00,139.56,139.71,139.54,139.68,14429.0,128.998,129.1366,128.9795,129.1089,14429.0
2021-03-12 12:20:00,139.71,139.77,139.51,139.77,14725.0,129.1366,129.1921,128.9518,129.1921,14725.0
2021-03-12 12:25:00,139.77,139.87,139.71,139.74,3644.0,129.1921,129.2845,129.1366,129.1644,3644.0
2021-03-12 12:30:00,139.7,139.72,139.6,139.61,5433.0,129.1274,129.1459,129.035,129.0442,5433.0
2021-03-12 12:35:00,139.59,139.71,139.56,139.6,4264.0,129.0257,129.1366,128.998,129.035,4264.0
2021-03-12 12:40:00,139.65,139.78,139.55,139.78,7993.0,129.0812,129.2013,128.9887,129.2013,7993.0
2021-03-12 12:45:00,139.78,139.97,139.78,139.89,3368.0,129.2013,129.377,129.2013,129.303,3368.0
2021-03-12 12:50:00,139.86,139.91,139.81,139.89,3857.0,129.2753,129.3215,129.2291,129.303,3857.0
2021-03-12 12:55:00,139.89,139.91,139.76,139.8,3725.0,129.303,129.3215,129.1828,129.2198,3725.0
2021-03-12 13:00:00,139.82,139.92,139.78,139.87,5892.0,129.2383,129.3307,129.2013,129.2845,5892.0
2021-03-12 13:05:00,139.88,140.01,139.86,140.0,3544.0,129.2938,129.4139,129.2753,129.4047,3544.0
2021-03-12 13:10:00,140.03,140.03,139.92,139.94,3895.0,129.4324,129.4324,129.3307,129.3492,3895.0
2021-03-12 13:15:00,139.99,140.01,139.92,140.0,2670.0,129.3954,129.4139,129.3307,129.4047,2670.0
2021-03-12 13:20:00,140.02,140.18,140.0,140.15,9381.0,129.4232,129.5711,129.4047,129.5433,9381.0
2021-03-12 13:25:00,140.17,140.25,140.09,140.09,5437.0,129.5618,129.6358,129.4879,129.4879,5437.0
2021-03-12 13:30:00,140.12,140.14,140.07,140.09,4770.0,129.5156,129.5341,129.4694,129.4879,4770.0
2021-03-12 13:35:00,140.09,140.18,140.0,140.13,7034.0,129.4879,129.5711,129.4047,129.5248,7034.0
2021-03-12 13:40:00,140.17,140.27,140.14,140.19,3783.0,129.5618,129.6542,129.5341,129.5803,3783.0
2021-03-12 13:45:00,140.25,140.34,140.2,140.23,15708.0,129.6358,129.719,129.5895,129.6173,15708.0
2021-03-12 13:50:00,140.26,140.27,140.15,140.15,16932.0,129.645,129.6542,129.5433,129.5433,16932.0
2021-03-12 13:55:00,140.17,140.25,139.88,139.88,16214.0,129.5618,129.6358,129.2938,129.2938,16214.0
2021-03-12 14:00:00,139.92,140.04,139.57,139.64,60321.0,129.3307,129.4417,129.0072,129.0719,60321.0
2021-03-12 14:05:00,139.59,139.75,139.57,139.62,33105.0,129.0257,129.1736,129.0072,129.0534,33105.0
2021-03-12 14:10:00,139.59,139.69,139.46,139.6,24908.0,129.0257,129.1181,128.9055,129.035,24908.0
2021-03-12 14:15:00,139.61,139.86,139.58,139.8,14922.0,129.0442,129.2753,129.0165,129.2198,14922.0
2021-03-12 14:20:00,139.75,139.84,139.63,139.69,15845.0,129.1736,129.2568,129.0627,129.1181,15845.0
2021-03-12 14:25:00,139.66,139.74,139.5,139.73,15220.0,129.0904,129.1644,128.9425,129.1551,15220.0
2021-03-12 14:30:00,139.73,139.97,139.7,139.97,17849.0,129.1551,129.377,129.1274,129.377,17849.0
2021-03-12 14:35:00,139.93,139.97,139.85,139.87,11686.0,129.34,129.377,129.266,129.2845,11686.0
2021-03-12 14:40:00,139.84,139.9,139.68,139.81,14371.0,129.2568,129.3122,129.1089,129.2291,14371.0
2021-03-12 14:45:00,139.76,139.84,139.75,139.79,16766.0,129.1828,129.2568,129.1736,129.2106,16766.0
2021-03-12 14:50:00,139.77,139.91,139.74,139.89,16976.0,129.1921,129.3215,129.1644,129.303,16976.0
2021-03-12 14:55:00,139.87,140.2,139.87,140.15,34967.0,129.2845,129.5895,129.2845,129.5433,34967.0
2021-03-12 15:00:00,140.15,140.41,140.13,140.29,14341.0,129.5433,129.7837,129.5248,129.6727,14341.0
2021-03-12 15:05:00,140.3,140.34,140.13,140.13,11514.0,129.682,129.719,129.5248,129.5248,11514.0
2021-03-12 15:10:00,140.11,140.19,140.06,140.06,8261.0,129.5064,129.5803,129.4601,129.4601,8261.0
2021-03-12 15:15:00,140.1,140.14,140.03,140.06,8783.0,129.4971,129.5341,129.4324,129.4601,8783.0
2021-03-12 15:20:00,140.07,140.29,140.0,140.26,11563.0,129.4694,129.6727,129.4047,129.645,11563.0
2021-03-12 15:25:00,140.27,140.41,140.21,140.32,15745.0,129.6542,129.7837,129.5988,129.7005,15745.0
2021-03-12 15:30:00,140.33,140.44,140.29,140.43,14218.0,129.7097,129.8114,129.6727,129.8021,14218.0
2021-03-12 15:35:00,140.44,140.75,140.44,140.72,22984.0,129.8114,130.0979,129.8114,130.0702,22984.0
2021-03-12 15:40:00,140.74,140.88,140.71,140.83,38758.0,130.0887,130.2181,130.0609,130.1719,38758.0
2021-03-12 15:45:00,140.83,140.94,140.81,140.86,23417.0,130.1719,130.2735,130.1534,130.1996,23417.0
2021-03-12 15:50:00,140.87,140.88,140.62,140.72,44586.0,130.2088,130.2181,129.9778,130.0702,44586.0
2021-03-12 15:55:00,140.73,141.0,140.7,140.77,124352.0,130.0794,130.329,130.0517,130.1164,124352.0
2021-03-15 09:30:00,137.89,139.54,137.86,138.47,117788.0,128.1485,129.6819,128.1206,128.6875,117788.0
2021-03-15 09:35:00,138.62,138.92,138.04,138.12,43317.0,128.8269,129.1057,128.2879,128.3622,43317.0
2021-03-15 09:40:00,138.05,138.28,137.76,138.11,43621.0,128.2972,128.5109,128.0277,128.353,43621.0
2021-03-15 09:45:00,138.07,138.2,137.59,137.7,39582.0,128.3158,128.4366,127.8697,127.9719,39582.0
2021-03-15 09:50:00,137.66,137.76,137.0,137.14,36242.0,127.9347,128.0277,127.3214,127.4515,36242.0
2021-03-15 09:55:00,137.15,137.53,137.14,137.3,35834.0,127.4608,127.8139,127.4515,127.6002,35834.0
2021-03-15 10:00:00,137.24,137.32,137.04,137.14,36612.0,127.5444,127.6188,127.3585,127.4515,36612.0
2021-03-15 10:05:00,137.12,137.29,136.83,137.07,85193.0,127.4329,127.5909,127.1634,127.3864,85193.0
2021-03-15 10:10:00,137.08,137.49,137.01,137.42,20815.0,127.3957,127.7768,127.3307,127.7117,20815.0
2021-03-15 10:15:00,137.4,137.46,137.25,137.42,23175.0,127.6931,127.7489,127.5537,127.7117,23175.0
2021-03-15 10:20:00,137.42,137.84,137.38,137.69,37922.0,127.7117,128.102,127.6745,127.9626,37922.0
2021-03-15 10:25:00,137.69,137.87,137.63,137.86,33865.0,127.9626,128.1299,127.9069,128.1206,33865.0
2021-03-15 10:30:00,137.83,137.99,137.7,137.7,24292.0,128.0927,128.2414,127.9719,127.9719,24292.0
2021-03-15 10:35:00,137.72,137.78,137.47,137.47,25889.0,127.9905,128.0463,127.7582,127.7582,25889.0
2021-03-15 10:40:00,137.43,137.49,137.21,137.22,25549.0,127.721,127.7768,127.5165,127.5258,25549.0
2021-03-15 10:45:00,137.2,137.2,136.66,136.71,31759.0,127.5072,127.5072,127.0054,127.0519,31759.0
2021-03-15 10:50:00,136.74,137.15,136.72,137.04,25740.0,127.0797,127.4608,127.0612,127.3585,25740.0
2021-03-15 10:55:00,137.03,137.05,136.75,136.81,33895.0,127.3493,127.3678,127.089,127.1448,33895.0
2021-03-15 11:00:00,136.78,137.09,136.74,137.03,25990.0,127.1169,127.405,127.0797,127.3493,25990.0
2021-03-15 11:05:00,137.06,137.07,136.91,136.99,22796.0,127.3771,127.3864,127.2377,127.3121,22796.0
2021-03-15 11:10:00,136.99,137.0,136.78,136.88,29033.0,127.3121,127.3214,127.1169,127.2098,29033.0
2021-03-15 11:15:00,136.91,137.42,136.87,137.09,33049.0,127.2377,127.7117,127.2006,127.405,33049.0
2021-03-15 11:20:00,137.09,137.32,137.02,137.32,21453.0,127.405,127.6188,127.34,127.6188,21453.0
2021-03-15 11:25:00,137.29,137.29,136.94,137.03,23576.0,127.5909,127.5909,127.2656,127.3493,23576.0
2021-03-15 11:30:00,137.07,137.07,136.81,136.81,14719.0,127.3864,127.3864,127.1448,127.1448,14719.0
2021-03-15 11:35:00,136.84,136.86,136.56,136.6,21509.0,127.1727,127.1913,126.9125,126.9496,21509.0
2021-03-15 11:40:00,136.57,136.94,136.57,136.92,22375.0,126.9217,127.2656,126.9217,127.247,22375.0
2021-03-15 11:45:00,136.9,136.99,136.72,136.82,23591.0,127.2284,127.3121,127.0612,127.1541,23591.0
2021-03-15 11:50:00,136.78,137.02,136.76,137.01,18177.0,127.1169,127.34,127.0983,127.3307,18177.0
2021-03-15 11:55:00,137.0,137.1,136.9,137.08,17289.0,127.3214,127.4143,127.2284,127.3957,17289.0
2021-03-15 12:00:00,137.08,137.37,137.08,137.37,22705.0,127.3957,127.6652,127.3957,127.6652,22705.0
2021-03-15 12:05:00,137.37,137.4,137.19,137.39,13836.0,127.6652,127.6931,127.4979,127.6838,13836.0
2021-03-15 12:10:00,137.38,137.49,137.26,137.37,17597.0,127.6745,127.7768,127.563,127.6652,17597.0
2021-03-15 12:15:00,137.39,137.58,137.34,137.55,15958.0,127.6838,127.8604,127.6374,127.8325,15958.0
2021-03-15 12:20:00,137.58,137.88,137.58,137.84,26632.0,127.8604,128.1392,127.8604,128.102,26632.0
2021-03-15 12:25:00,137.84,137.93,137.8,137.84,19231.0,128.102,128.1857,128.0649,128.102,19231.0
2021-03-15 12:30:00,137.87,137.93,137.67,137.67,12521.0,128.1299,128.1857,127.944,127.944,12521.0
2021-03-15 12:35:00,137.69,137.69,137.37,137.5,24792.0,127.9626,127.9626,127.6652,127.786,24792.0
2021-03-15 12:40:00,137.52,137.56,137.41,137.48,29410.0,127.8046,127.8418,127.7024,127.7675,29410.0
2021-03-15 12:45:00,137.46,137.83,137.41,137.74,21413.0,127.7489,128.0927,127.7024,128.0091,21413.0
2021-03-15 12:50:00,137.79,138.14,137.79,138.1,16895.0,128.0556,128.3808,128.0556,128.3437,16895.0
2021-03-15 12:55:00,138.08,138.08,137.82,138.05,21546.0,128.3251,128.3251,128.0834,128.2972,21546.0
2021-03-15 13:00:00,138.05,138.05,137.84,137.84,22694.0,128.2972,128.2972,128.102,128.102,22694.0
2021-03-15 13:05:00,137.83,137.99,137.76,137.98,17341.0,128.0927,128.2414,128.0277,128.2321,17341.0
2021-03-15 13:10:00,137.99,138.24,137.98,138.12,14623.0,128.2414,128.4738,128.2321,128.3622,14623.0
2021-03-15 13:15:00,138.14,138.16,138.0,138.11,15350.0,128.3808,128.3994,128.2507,128.353,15350.0
2021-03-15 13:20:00,138.11,138.12,137.93,138.12,39756.0,128.353,128.3622,128.1857,128.3622,39756.0
2021-03-15 13:25:00,138.11,138.14,138.04,138.09,15516.0,128.353,128.3808,128.2879,128.3344,15516.0
2021-03-15 13:30:00,138.11,138.15,138.04,138.12,13591.0,128.353,128.3901,128.2879,128.3622,13591.0
2021-03-15 13:35:00,138.12,138.12,137.97,138.01,21364.0,128.3622,128.3622,128.2228,128.26,21364.0
2021-03-15 13:40:00,138.0,138.09,137.96,137.98,13395.0,128.2507,128.3344,128.2135,128.2321,13395.0
2021-03-15 13:45:00,137.95,138.02,137.93,137.94,13809.0,128.2043,128.2693,128.1857,128.195,13809.0
2021-03-15 13:50:00,137.94,138.13,137.94,138.1,20060.0,128.195,128.3715,128.195,128.3437,20060.0
2021-03-15 13:55:00,138.07,138.23,138.05,138.22,22530.0,128.3158,128.4645,128.2972,128.4552,22530.0
2021-03-15 14:00:00,138.23,138.36,138.16,138.34,9890.0,128.4645,128.5853,128.3994,128.5667,9890.0
2021-03-15 14:05:00,138.32,138.33,138.11,138.19,13287.0,128.5481,128.5574,128.353,128.4273,13287.0
2021-03-15 14:10:00,138.19,138.37,138.17,138.36,18470.0,128.4273,128.5946,128.4087,128.5853,18470.0
2021-03-15 14:15:00,138.35,138.38,138.05,138.13,19989.0,128.576,128.6039,128.2972,128.3715,19989.0
2021-03-15 14:20:00,138.1,138.28,138.02,138.28,18963.0,128.3437,128.5109,128.2693,128.5109,18963.0
2021-03-15 14:25:00,138.29,138.49,138.21,138.42,17857.0,128.5202,128.7061,128.4459,128.6411,17857.0
2021-03-15 14:30:00,138.47,138.62,138.42,138.54,19766.0,128.6875,128.8269,128.6411,128.7526,19766.0
2021-03-15 14:35:00,138.55,138.64,138.51,138.58,12080.0,128.7619,128.8455,128.7247,128.7897,12080.0
2021-03-15 14:40:00,138.58,138.58,138.22,138.25,25040.0,128.7897,128.7897,128.4552,128.4831,25040.0
2021-03-15 14:45:00,138.24,138.41,138.24,138.38,30051.0,128.4738,128.6318,128.4738,128.6039,30051.0
2021-03-15 14:50:00,138.38,138.63,138.37,138.56,17458.0,128.6039,128.8362,128.5946,128.7712,17458.0
2021-03-15 14:55:00,138.58,138.71,138.55,138.69,15803.0,128.7897,128.9106,128.7619,128.892,15803.0
2021-03-15 15:00:00,138.69,138.77,138.4,138.4,19277.0,128.892,128.9663,128.6225,128.6225,19277.0
2021-03-15 15:05:00,138.44,138.5,138.28,138.31,26167.0,128.6596,128.7154,128.5109,128.5388,26167.0
2021-03-15 15:10:00,138.31,138.34,138.1,138.15,35256.0,128.5388,128.5667,128.3437,128.3901,35256.0
2021-03-15 15:15:00,138.16,138.26,138.05,138.06,23824.0,128.3994,128.4924,128.2972,128.3065,23824.0
2021-03-15 15:20:00,138.06,138.23,138.01,138.23,26708.0,128.3065,128.4645,128.26,128.4645,26708.0
2021-03-15 15:25:00,138.22,138.41,138.18,138.29,18520.0,128.4552,128.6318,128.418,128.5202,18520.0
2021-03-15 15:30:00,138.31,138.52,138.25,138.5,38691.0,128.5388,128.734,128.4831,128.7154,38691.0
2021-03-15 15:35:00,138.5,138.63,138.47,138.59,31347.0,128.7154,128.8362,128.6875,128.799,31347.0
2021-03-15 15:40:00,138.61,138.98,138.61,138.98,46128.0,128.8176,129.1615,128.8176,129.1615,46128.0
2021-03-15 15:45:00,138.97,139.24,138.93,139.11,74961.0,129.1522,129.4031,129.115,129.2823,74961.0
2021-03-15 15:50:00,139.06,139.47,139.05,139.4,100078.0,129.2358,129.6169,129.2265,129.5518,100078.0
2021-03-15 15:55:00,139.42,139.59,139.24,139.51,153149.0,129.5704,129.7284,129.4031,129.654,153149.0
2021-03-16 09:30:00,139.55,139.55,138.18,138.44,57589.0,129.6912,129.6912,128.418,128.6596,57589.0
2021-03-16 09:35:00,138.58,139.01,138.39,138.97,18525.0,128.7897,129.1894,128.6132,129.1522,18525.0
2021-03-16 09:40:00,138.92,139.0,138.61,138.69,9842.0,129.1057,129.1801,128.8176,128.892,9842.0
2021-03-16 09:45:00,138.66,138.81,138.13,138.19,23062.0,128.8641,129.0035,128.3715,128.4273,23062.0
2021-03-16 09:50:00,138.14,138.44,137.98,138.18,16579.0,128.3808,128.6596,128.2321,128.418,16579.0
2021-03-16 09:55:00,138.19,138.28,137.83,138.08,23516.0,128.4273,128.5109,128.0927,128.3251,23516.0
2021-03-16 10:00:00,138.13,138.15,137.52,137.62,16719.0,128.3715,128.3901,127.8046,127.8976,16719.0
2021-03-16 10:05:00,137.61,137.84,137.39,137.46,17109.0,127.8883,128.102,127.6838,127.7489,17109.0
2021-03-16 10:10:00,137.46,137.52,137.17,137.3,23131.0,127.7489,127.8046,127.4794,127.6002,23131.0
2021-03-16 10:15:00,137.3,137.69,137.24,137.64,11498.0,127.6002,127.9626,127.5444,127.9162,11498.0
2021-03-16 10:20:00,137.63,137.63,137.33,137.35,13859.0,127.9069,127.9069,127.6281,127.6466,13859.0
2021-03-16 10:25:00,137.36,137.4,137.16,137.25,17999.0,127.6559,127.6931,127.4701,127.5537,17999.0
2021-03-16 10:30:00,137.22,137.33,136.72,136.8,30749.0,127.5258,127.6281,127.0612,127.1355,30749.0
2021-03-16 10:35:00,136.75,136.87,136.56,136.71,24256.0,127.089,127.2006,126.9125,127.0519,24256.0
2021-03-16 10:40:00,136.71,136.95,136.7,136.75,19512.0,127.0519,127.2749,127.0426,127.089,19512.0
2021-03-16 10:45:00,136.75,136.75,136.44,136.44,21778.0,127.089,127.089,126.8009,126.8009,21778.0
2021-03-16 10:50:00,136.45,136.66,136.24,136.37,98146.0,126.8102,127.0054,126.6151,126.7359,98146.0
2021-03-16 10:55:00,136.4,136.47,135.9,135.9,17539.0,126.7638,126.8288,126.2991,126.2991,17539.0
2021-03-16 11:00:00,135.92,135.99,135.81,135.85,19469.0,126.3177,126.3827,126.2154,126.2526,19469.0
2021-03-16 11:05:00,135.84,136.26,135.83,136.02,33374.0,126.2433,126.6336,126.234,126.4106,33374.0
2021-03-16 11:10:00,136.03,136.28,135.97,136.24,15564.0,126.4199,126.6522,126.3641,126.6151,15564.0
2021-03-16 11:15:00,136.21,136.35,136.16,136.27,17784.0,126.5872,126.7173,126.5407,126.6429,17784.0
2021-03-16 11:20:00,136.28,136.51,136.24,136.36,11379.0,126.6522,126.866,126.6151,126.7266,11379.0
2021-03-16 11:25:00,136.35,136.51,136.33,136.48,20699.0,126.7173,126.866,126.6987,126.8381,20699.0
2021-03-16 11:30:00,136.51,136.65,136.43,136.51,34458.0,126.866,126.9961,126.7916,126.866,34458.0
2021-03-16 11:35:00,136.48,136.92,136.46,136.78,14953.0,126.8381,127.247,126.8195,127.1169,14953.0
2021-03-16 11:40:00,136.8,136.8,136.68,136.73,17449.0,127.1355,127.1355,127.024,127.0704,17449.0
2021-03-16 11:45:00,136.72,136.79,136.65,136.68,14486.0,127.0612,127.1262,126.9961,127.024,14486.0
2021-03-16 11:50:00,136.69,136.7,136.51,136.62,11331.0,127.0333,127.0426,126.866,126.9682,11331.0
2021-03-16 11:55:00,136.6,136.76,136.6,136.69,13730.0,126.9496,127.0983,126.9496,127.0333,13730.0
2021-03-16 12:00:00,136.71,136.76,136.43,136.52,16548.0,127.0519,127.0983,126.7916,126.8753,16548.0
2021-03-16 12:05:00,136.54,136.88,136.52,136.76,10119.0,126.8939,127.2098,126.8753,127.0983,10119.0
2021-03-16 12:10:00,136.73,136.79,136.51,136.52,12649.0,127.0704,127.1262,126.866,126.8753,12649.0
2021-03-16 12:15:00,136.55,136.67,136.48,136.48,7923.0,126.9032,127.0147,126.8381,126.8381,7923.0
2021-03-16 12:20:00,136.46,136.68,136.4,136.64,14178.0,126.8195,127.024,126.7638,126.9868,14178.0
2021-03-16 12:25:00,136.64,136.67,136.34,136.5,14983.0,126.9868,127.0147,126.708,126.8567,14983.0
2021-03-16 12:30:00,136.5,136.76,136.42,136.73,11097.0,126.8567,127.0983,126.7823,127.0704,11097.0
2021-03-16 12:35:00,136.69,137.03,136.69,137.03,10777.0,127.0333,127.3493,127.0333,127.3493,10777.0
2021-03-16 12:40:00,136.99,137.14,136.92,136.97,9989.0,127.3121,127.4515,127.247,127.2935,9989.0
2021-03-16 12:45:00,136.97,136.99,136.79,136.81,5626.0,127.2935,127.3121,127.1262,127.1448,5626.0
2021-03-16 12:50:00,136.84,137.12,136.81,137.12,16799.0,127.1727,127.4329,127.1448,127.4329,16799.0
2021-03-16 12:55:00,137.12,137.12,136.79,136.8,26358.0,127.4329,127.4329,127.1262,127.1355,26358.0
2021-03-16 13:00:00,136.77,137.0,136.65,136.81,14980.0,127.1076,127.3214,126.9961,127.1448,14980.0
2021-03-16 13:05:00,136.86,136.99,136.83,136.96,12286.0,127.1913,127.3121,127.1634,127.2842,12286.0
2021-03-16 13:10:00,136.96,137.02,136.89,136.95,9216.0,127.2842,127.34,127.2191,127.2749,9216.0
2021-03-16 13:15:00,136.92,136.92,136.85,136.87,7230.0,127.247,127.247,127.182,127.2006,7230.0
2021-03-16 13:20:00,136.89,136.95,136.87,136.9,9047.0,127.2191,127.2749,127.2006,127.2284,9047.0
2021-03-16 13:25:00,136.91,137.07,136.87,136.99,23134.0,127.2377,127.3864,127.2006,127.3121,23134.0
2021-03-16 13:30:00,136.99,137.05,136.93,136.99,16167.0,127.3121,127.3678,127.2563,127.3121,16167.0
2021-03-16 13:35:00,136.97,136.99,136.71,136.76,9916.0,127.2935,127.3121,127.0519,127.0983,9916.0
2021-03-16 13:40:00,136.78,136.81,136.63,136.69,11375.0,127.1169,127.1448,126.9775,127.0333,11375.0
2021-03-16 13:45:00,136.72,137.04,136.71,137.0,13072.0,127.0612,127.3585,127.0519,127.3214,13072.0
2021-03-16 13:50:00,137.02,137.2,136.98,137.12,11184.0,127.34,127.5072,127.3028,127.4329,11184.0
2021-03-16 13:55:00,137.1,137.2,136.98,136.98,7728.0,127.4143,127.5072,127.3028,127.3028,7728.0
2021-03-16 14:00:00,137.01,137.16,136.97,137.12,21270.0,127.3307,127.4701,127.2935,127.4329,21270.0
2021-03-16 14:05:00,137.14,137.35,137.13,137.34,14564.0,127.4515,127.6466,127.4422,127.6374,14564.0
2021-03-16 14:10:00,137.33,137.33,137.14,137.17,11713.0,127.6281,127.6281,127.4515,127.4794,11713.0
2021-03-16 14:15:00,137.14,137.67,137.14,137.39,24334.0,127.4515,127.944,127.4515,127.6838,24334.0
2021-03-16 14:20:00,137.34,137.39,137.18,137.3,20174.0,127.6374,127.6838,127.4887,127.6002,20174.0
2021-03-16 14:25:00,137.33,137.49,137.27,137.4,24959.0,127.6281,127.7768,127.5723,127.6931,24959.0
2021-03-16 14:30:00,137.42,137.69,137.4,137.68,17283.0,127.7117,127.9626,127.6931,127.9533,17283.0
2021-03-16 14:35:00,137.67,137.75,137.42,137.5,18227.0,127.944,128.0184,127.7117,127.786,18227.0
2021-03-16 14:40:00,137.5,137.55,137.29,137.29,16928.0,127.786,127.8325,127.5909,127.5909,16928.0
2021-03-16 14:45:00,137.28,137.39,137.17,137.17,12185.0,127.5816,127.6838,127.4794,127.4794,12185.0
2021-03-16 14:50:00,137.14,137.35,137.05,137.34,20908.0,127.4515,127.6466,127.3678,127.6374,20908.0
2021-03-16 14:55:00,137.33,137.46,137.26,137.43,19887.0,127.6281,127.7489,127.563,127.721,19887.0
2021-03-16 15:00:00,137.45,137.54,137.23,137.5,11534.0,127.7396,127.8232,127.5351,127.786,11534.0
2021-03-16 15:05:00,137.51,137.56,137.41,137.41,15906.0,127.7953,127.8418,127.7024,127.7024,15906.0
2021-03-16 15:10:00,137.43,137.55,137.4,137.41,16297.0,127.721,127.8325,127.6931,127.7024,16297.0
2021-03-16 15:15:00,137.42,137.6,137.41,137.55,16269.0,127.7117,127.879,127.7024,127.8325,16269.0
2021-03-16 15:20:00,137.55,137.63,137.47,137.58,19118.0,127.8325,127.9069,127.7582,127.8604,19118.0
2021-03-16 15:25:00,137.6,137.65,137.28,137.31,21482.0,127.879,127.9254,127.5816,127.6095,21482.0
2021-03-16 15:30:00,137.31,137.49,137.29,137.45,23985.0,127.6095,127.7768,127.5909,127.7396,23985.0
2021-03-16 15:35:00,137.46,137.51,137.21,137.33,24625.0,127.7489,127.7953,127.5165,127.6281,24625.0
2021-03-16 15:40:00,137.35,137.36,137.05,137.05,30799.0,127.6466,127.6559,127.3678,127.3678,30799.0
2021-03-16 15:45:00,137.07,137.16,136.93,136.93,37098.0,127.3864,127.4701,127.2563,127.2563,37098.0
2021-03-16 15:50:00,136.93,137.17,136.93,137.07,68854.0,127.2563,127.4794,127.2563,127.3864,68854.0
2021-03-16 15:55:00,137.06,137.07,136.79,136.79,100023.0,127.3771,127.3864,127.1262,127.1262,100023.0
2021-03-17 09:30:00,137.3,137.3,136.78,137.23,41594.0,127.6002,127.6002,127.1169,127.5351,41594.0
2021-03-17 09:35:00,137.25,137.5,136.85,137.5,24666.0,127.5537,127.786,127.182,127.786,24666.0
2021-03-17 09:40:00,137.54,137.61,137.07,137.2,31338.0,127.8232,127.8883,127.3864,127.5072,31338.0
2021-03-17 09:45:00,137.2,137.61,137.01,137.01,25966.0,127.5072,127.8883,127.3307,127.3307,25966.0
2021-03-17 09:50:00,137.03,137.04,136.73,136.93,22447.0,127.3493,127.3585,127.0704,127.2563,22447.0
2021-03-17 09:55:00,136.88,136.99,136.48,136.51,21861.0,127.2098,127.3121,126.8381,126.866,21861.0
2021-03-17 10:00:00,136.51,136.64,136.42,136.49,23368.0,126.866,126.9868,126.7823,126.8474,23368.0
2021-03-17 10:05:00,136.49,136.73,136.44,136.65,15762.0,126.8474,127.0704,126.8009,126.9961,15762.0
2021-03-17 10:10:00,136.61,136.9,136.61,136.7,20087.0,126.9589,127.2284,126.9589,127.0426,20087.0
2021-03-17 10:15:00,136.7,136.7,136.39,136.47,18692.0,127.0426,127.0426,126.7545,126.8288,18692.0
2021-03-17 10:20:00,136.49,136.63,136.3,136.6,12431.0,126.8474,126.9775,126.6708,126.9496,12431.0
2021-03-17 10:25:00,136.58,136.9,136.54,136.86,18068.0,126.931,127.2284,126.8939,127.1913,18068.0
2021-03-17 10:30:00,136.83,136.96,136.48,136.57,17412.0,127.1634,127.2842,126.8381,126.9217,17412.0
2021-03-17 10:35:00,136.53,136.55,136.18,136.29,13187.0,126.8846,126.9032,126.5593,126.6615,13187.0
2021-03-17 10:40:00,136.28,136.37,136.14,136.18,18127.0,126.6522,126.7359,126.5221,126.5593,18127.0
2021-03-17 10:45:00,136.17,136.32,136.08,136.26,13816.0,126.55,126.6894,126.4664,126.6336,13816.0
2021-03-17 10:50:00,136.27,136.43,136.2,136.37,13827.0,126.6429,126.7916,126.5779,126.7359,13827.0
2021-03-17 10:55:00,136.32,136.32,136.06,136.12,11938.0,126.6894,126.6894,126.4478,126.5035,11938.0
2021-03-17 11:00:00,136.1,136.61,136.08,136.61,20342.0,126.485,126.9589,126.4664,126.9589,20342.0
2021-03-17 11:05:00,136.62,136.74,136.54,136.67,21695.0,126.9682,127.0797,126.8939,127.0147,21695.0
2021-03-17 11:10:00,136.7,136.9,136.63,136.89,14430.0,127.0426,127.2284,126.9775,127.2191,14430.0
2021-03-17 11:15:00,136.92,137.12,136.86,136.97,18867.0,127.247,127.4329,127.1913,127.2935,18867.0
2021-03-17 11:20:00,136.99,137.19,136.8,136.86,19835.0,127.3121,127.4979,127.1355,127.1913,19835.0
2021-03-17 11:25:00,136.88,137.13,136.78,137.03,19564.0,127.2098,127.4422,127.1169,127.3493,19564.0
2021-03-17 11:30:00,137.05,137.18,136.96,137.12,10672.0,127.3678,127.4887,127.2842,127.4329,10672.0
2021-03-17 11:35:00,137.12,137.36,137.06,137.3,14436.0,127.4329,127.6559,127.3771,127.6002,14436.0
2021-03-17 11:40:00,137.27,137.46,137.21,137.43,12922.0,127.5723,127.7489,127.5165,127.721,12922.0
2021-03-17 11:45:00,137.44,137.62,137.4,137.53,10237.0,127.7303,127.8976,127.6931,127.8139,10237.0
2021-03-17 11:50:00,137.51,137.75,137.51,137.65,13197.0,127.7953,128.0184,127.7953,127.9254,13197.0
2021-03-17 11:55:00,137.67,137.83,137.56,137.78,13033.0,127.944,128.0927,127.8418,128.0463,13033.0
2021-03-17 12:00:00,137.78,138.04,137.78,138.01,14106.0,128.0463,128.2879,128.0463,128.26,14106.0
2021-03-17 12:05:00,138.02,138.53,138.01,138.39,14063.0,128.2693,128.7433,128.26,128.6132,14063.0
2021-03-17 12:10:00,138.46,138.46,137.86,137.94,9290.0,128.6782,128.6782,128.1206,128.195,9290.0
2021-03-17 12:15:00,137.97,138.08,137.85,137.85,9898.0,128.2228,128.3251,128.1113,128.1113,9898.0
2021-03-17 12:20:00,137.84,137.88,137.66,137.66,11264.0,128.102,128.1392,127.9347,127.9347,11264.0
2021-03-17 12:25:00,137.71,137.77,137.58,137.66,12092.0,127.9812,128.037,127.8604,127.9347,12092.0
2021-03-17 12:30:00,137.67,137.69,137.39,137.49,13310.0,127.944,127.9626,127.6838,127.7768,13310.0
2021-03-17 12:35:00,137.47,137.59,137.42,137.56,8064.0,127.7582,127.8697,127.7117,127.8418,8064.0
2021-03-17 12:40:00,137.52,137.64,137.5,137.57,9369.0,127.8046,127.9162,127.786,127.8511,9369.0
2021-03-17 12:45:00,137.53,137.62,137.51,137.57,9958.0,127.8139,127.8976,127.7953,127.8511,9958.0
2021-03-17 12:50:00,137.55,137.75,137.4,137.69,16931.0,127.8325,128.0184,127.6931,127.9626,16931.0
2021-03-17 12:55:00,137.69,137.88,137.59,137.88,17920.0,127.9626,128.1392,127.8697,128.1392,17920.0
2021-03-17 13:00:00,137.92,137.94,137.74,137.75,10848.0,128.1764,128.195,128.0091,128.0184,10848.0
2021-03-17 13:05:00,137.72,137.75,137.59,137.62,8150.0,127.9905,128.0184,127.8697,127.8976,8150.0
2021-03-17 13:10:00,137.62,137.73,137.55,137.65,10899.0,127.8976,127.9998,127.8325,127.9254,10899.0
2021-03-17 13:15:00,137.65,137.74,137.6,137.72,17540.0,127.9254,128.0091,127.879,127.9905,17540.0
2021-03-17 13:20:00,137.72,137.72,137.45,137.56,17101.0,127.9905,127.9905,127.7396,127.8418,17101.0
2021-03-17 13:25:00,137.58,137.63,137.42,137.42,7801.0,127.8604,127.9069,127.7117,127.7117,7801.0
2021-03-17 13:30:00,137.42,137.64,137.39,137.5,10739.0,127.7117,127.9162,127.6838,127.786,10739.0
2021-03-17 13:35:00,137.51,137.57,137.45,137.49,10327.0,127.7953,127.8511,127.7396,127.7768,10327.0
2021-03-17 13:40:00,137.48,137.56,137.36,137.41,10324.0,127.7675,127.8418,127.6559,127.7024,10324.0
2021-03-17 13:45:00,137.4,137.43,137.25,137.38,16870.0,127.6931,127.721,127.5537,127.6745,16870.0
2021-03-17 13:50:00,137.37,137.47,137.28,137.3,8410.0,127.6652,127.7582,127.5816,127.6002,8410.0
2021-03-17 13:55:00,137.28,137.39,137.07,137.11,22030.0,127.5816,127.6838,127.3864,127.4236,22030.0
2021-03-17 14:00:00,137.18,137.77,137.16,137.46,18480.0,127.4887,128.037,127.4701,127.7489,18480.0
2021-03-17 14:05:00,137.48,137.62,137.35,137.55,13375.0,127.7675,127.8976,127.6466,127.8325,13375.0
2021-03-17 14:10:00,137.6,137.85,137.58,137.62,12068.0,127.879,128.1113,127.8604,127.8976,12068.0
2021-03-17 14:15:00,137.67,137.7,137.33,137.37,15569.0,127.944,127.9719,127.6281,127.6652,15569.0
2021-03-17 14:20:00,137.42,137.44,137.17,137.22,11639.0,127.7117,127.7303,127.4794,127.5258,11639.0
2021-03-17 14:25:00,137.26,137.41,136.95,136.95,8850.0,127.563,127.7024,127.2749,127.2749,8850.0
2021-03-17 14:30:00,136.91,137.32,136.86,137.27,26220.0,127.2377,127.6188,127.1913,127.5723,26220.0
2021-03-17 14:35:00,137.24,137.8,137.24,137.78,17754.0,127.5444,128.0649,127.5444,128.0463,17754.0
2021-03-17 14:40:00,137.78,138.06,137.78,137.97,22420.0,128.0463,128.3065,128.0463,128.2228,22420.0
2021-03-17 14:45:00,137.91,137.99,137.64,137.78,15981.0,128.1671,128.2414,127.9162,128.0463,15981.0
2021-03-17 14:50:00,137.74,137.78,137.48,137.68,13311.0,128.0091,128.0463,127.7675,127.9533,13311.0
2021-03-17 14:55:00,137.73,137.94,137.72,137.73,18215.0,127.9998,128.195,127.9905,127.9998,18215.0
2021-03-17 15:00:00,137.73,137.89,137.68,137.79,18376.0,127.9998,128.1485,127.9533,128.0556,18376.0
2021-03-17 15:05:00,137.74,137.74,137.41,137.52,18438.0,128.0091,128.0091,127.7024,127.8046,18438.0
2021-03-17 15:10:00,137.44,137.52,137.1,137.16,19872.0,127.7303,127.8046,127.4143,127.4701,19872.0
2021-03-17 15:15:00,137.18,137.37,137.07,137.09,22525.0,127.4887,127.6652,127.3864,127.405,22525.0
2021-03-17 15:20:00,137.07,137.27,137.06,137.17,19175.0,127.3864,127.5723,127.3771,127.4794,19175.0
2021-03-17 15:25:00,137.2,137.39,137.14,137.33,24216.0,127.5072,127.6838,127.4515,127.6281,24216.0
2021-03-17 15:30:00,137.33,137.61,137.31,137.53,23739.0,127.6281,127.8883,127.6095,127.8139,23739.0
2021-03-17 15:35:00,137.54,137.96,137.52,137.88,40424.0,127.8232,128.2135,127.8046,128.1392,40424.0
2021-03-17 15:40:00,137.88,137.96,137.45,137.46,43840.0,128.1392,128.2135,127.7396,127.7489,43840.0
2021-03-17 15:45:00,137.5,137.72,137.49,137.71,43260.0,127.786,127.9905,127.7768,127.9812,43260.0
2021-03-17 15:50:00,137.7,137.95,137.63,137.85,94480.0,127.9719,128.2043,127.9069,128.1113,94480.0
2021-03-17 15:55:00,137.85,138.2,137.84,138.0,145450.0,128.1113,128.4366,128.102,128.2507,145450.0
2021-03-18 09:30:00,138.2,139.0,138.1,138.55,36538.0,128.4366,129.1801,128.3437,128.7619,36538.0
2021-03-18 09:35:00,138.55,138.9,138.32,138.9,18516.0,128.7619,129.0871,128.5481,129.0871,18516.0
2021-03-18 09:40:00,138.86,138.93,138.35,138.93,17799.0,129.05,129.115,128.576,129.115,17799.0
2021-03-18 09:45:00,138.85,138.86,138.08,138.08,17524.0,129.0407,129.05,128.3251,128.3251,17524.0
2021-03-18 09:50:00,138.0,138.38,137.99,138.26,18251.0,128.2507,128.6039,128.2414,128.4924,18251.0
2021-03-18 09:55:00,138.28,138.42,138.06,138.24,17411.0,128.5109,128.6411,128.3065,128.4738,17411.0
2021-03-18 10:00:00,138.24,138.55,138.23,138.28,33479.0,128.4738,128.7619,128.4645,128.5109,33479.0
2021-03-18 10:05:00,138.24,138.49,138.02,138.28,43357.0,128.4738,128.7061,128.2693,128.5109,43357.0
2021-03-18 10:10:00,138.26,138.42,138.05,138.4,28446.0,128.4924,128.6411,128.2972,128.6225,28446.0
2021-03-18 10:15:00,138.39,138.73,138.28,138.64,27990.0,128.6132,128.9292,128.5109,128.8455,27990.0
2021-03-18 10:20:00,138.6,138.99,138.6,138.84,21782.0,128.8083,129.1708,128.8083,129.0314,21782.0
2021-03-18 10:25:00,138.82,139.44,138.82,139.39,26489.0,129.0128,129.589,129.0128,129.5425,26489.0
2021-03-18 10:30:00,139.32,139.74,139.26,139.66,22214.0,129.4775,129.8678,129.4217,129.7934,22214.0
2021-03-18 10:35:00,139.61,139.66,139.23,139.25,21223.0,129.747,129.7934,129.3938,129.4124,21223.0
2021-03-18 10:40:00,139.24,139.33,139.1,139.3,28409.0,129.4031,129.4868,129.273,129.4589,28409.0
2021-03-18 10:45:00,139.3,139.7,139.25,139.3,32136.0,129.4589,129.8306,129.4124,129.4589,32136.0
2021-03-18 10:50:00,139.28,139.41,139.1,139.33,28372.0,129.4403,129.5611,129.273,129.4868,28372.0
2021-03-18 10:55:00,139.3,139.39,139.01,139.12,22752.0,129.4589,129.5425,129.1894,129.2916,22752.0
2021-03-18 11:00:00,139.14,139.37,139.0,139.37,16429.0,129.3102,129.5239,129.1801,129.5239,16429.0
2021-03-18 11:05:00,139.33,139.53,139.33,139.53,25904.0,129.4868,129.6726,129.4868,129.6726,25904.0
2021-03-18 11:10:00,139.53,139.76,139.47,139.48,25326.0,129.6726,129.8864,129.6169,129.6262,25326.0
2021-03-18 11:15:00,139.5,139.53,139.05,139.31,17715.0,129.6448,129.6726,129.2265,129.4682,17715.0
2021-03-18 11:20:00,139.26,139.33,139.12,139.17,20420.0,129.4217,129.4868,129.2916,129.3381,20420.0
2021-03-18 11:25:00,139.18,139.32,139.07,139.23,20629.0,129.3474,129.4775,129.2451,129.3938,20629.0
2021-03-18 11:30:00,139.23,139.38,139.02,139.38,21420.0,129.3938,129.5332,129.1987,129.5332,21420.0
2021-03-18 11:35:00,139.34,139.36,139.13,139.2,20457.0,129.4961,129.5146,129.3009,129.3659,20457.0
2021-03-18 11:40:00,139.22,139.34,139.09,139.31,17673.0,129.3845,129.4961,129.2637,129.4682,17673.0
2021-03-18 11:45:00,139.32,139.57,139.29,139.55,19446.0,129.4775,129.7098,129.4496,129.6912,19446.0
2021-03-18 11:50:00,139.52,139.57,139.39,139.57,15426.0,129.6633,129.7098,129.5425,129.7098,15426.0
2021-03-18 11:55:00,139.56,139.65,139.38,139.55,15141.0,129.7005,129.7842,129.5332,129.6912,15141.0
2021-03-18 12:00:00,139.56,139.7,139.52,139.7,11540.0,129.7005,129.8306,129.6633,129.8306,11540.0
2021-03-18 12:05:00,139.72,139.73,139.52,139.53,10455.0,129.8492,129.8585,129.6633,129.6726,10455.0
2021-03-18 12:10:00,139.49,139.61,139.3,139.33,15527.0,129.6355,129.747,129.4589,129.4868,15527.0
2021-03-18 12:15:00,139.32,139.32,139.08,139.27,14060.0,129.4775,129.4775,129.2544,129.431,14060.0
2021-03-18 12:20:00,139.3,139.41,139.2,139.36,12141.0,129.4589,129.5611,129.3659,129.5146,12141.0
2021-03-18 12:25:00,139.36,139.38,138.96,138.96,14200.0,129.5146,129.5332,129.1429,129.1429,14200.0
2021-03-18 12:30:00,138.99,139.17,138.94,138.95,11626.0,129.1708,129.3381,129.1243,129.1336,11626.0
2021-03-18 12:35:00,138.89,139.31,138.89,139.18,20157.0,129.0778,129.4682,129.0778,129.3474,20157.0
2021-03-18 12:40:00,139.19,139.23,138.97,139.06,11048.0,129.3567,129.3938,129.1522,129.2358,11048.0
2021-03-18 12:45:00,139.07,139.19,138.97,139.01,10789.0,129.2451,129.3567,129.1522,129.1894,10789.0
2021-03-18 12:50:00,138.99,139.16,138.98,139.16,11610.0,129.1708,129.3288,129.1615,129.3288,11610.0
2021-03-18 12:55:00,139.17,139.2,138.83,138.85,14173.0,129.3381,129.3659,129.0221,129.0407,14173.0
2021-03-18 13:00:00,138.84,138.98,138.83,138.95,11463.0,129.0314,129.1615,129.0221,129.1336,11463.0
2021-03-18 13:05:00,138.92,139.22,138.91,139.17,11971.0,129.1057,129.3845,129.0964,129.3381,11971.0
2021-03-18 13:10:00,139.13,139.13,138.92,138.99,8228.0,129.3009,129.3009,129.1057,129.1708,8228.0
2021-03-18 13:15:00,138.98,138.98,138.72,138.89,16904.0,129.1615,129.1615,128.9199,129.0778,16904.0
2021-03-18 13:20:00,138.91,139.02,138.73,138.73,9556.0,129.0964,129.1987,128.9292,128.9292,9556.0
2021-03-18 13:25:00,138.71,138.94,138.71,138.83,11391.0,128.9106,129.1243,128.9106,129.0221,11391.0
2021-03-18 13:30:00,138.79,138.84,138.7,138.81,10760.0,128.9849,129.0314,128.9013,129.0035,10760.0
2021-03-18 13:35:00,138.84,139.13,138.83,139.13,11805.0,129.0314,129.3009,129.0221,129.3009,11805.0
2021-03-18 13:40:00,139.13,139.24,139.09,139.19,13133.0,129.3009,129.4031,129.2637,129.3567,13133.0
2021-03-18 13:45:00,139.16,139.21,138.96,138.96,13246.0,129.3288,129.3752,129.1429,129.1429,13246.0
2021-03-18 13:50:00,138.97,139.04,138.87,138.97,11818.0,129.1522,129.2173,129.0593,129.1522,11818.0
2021-03-18 13:55:00,138.97,139.04,138.88,138.95,9541.0,129.1522,129.2173,129.0686,129.1336,9541.0
2021-03-18 14:00:00,138.95,138.96,138.63,138.69,13392.0,129.1336,129.1429,128.8362,128.892,13392.0
2021-03-18 14:05:00,138.7,138.81,138.67,138.69,23119.0,128.9013,129.0035,128.8734,128.892,23119.0
2021-03-18 14:10:00,138.67,138.76,138.55,138.68,15421.0,128.8734,128.957,128.7619,128.8827,15421.0
2021-03-18 14:15:00,138.67,138.67,138.26,138.26,12371.0,128.8734,128.8734,128.4924,128.4924,12371.0
2021-03-18 14:20:00,138.21,138.41,138.18,138.2,13600.0,128.4459,128.6318,128.418,128.4366,13600.0
2021-03-18 14:25:00,138.2,138.26,138.04,138.11,17190.0,128.4366,128.4924,128.2879,128.353,17190.0
2021-03-18 14:30:00,138.11,138.27,137.96,138.04,21995.0,128.353,128.5016,128.2135,128.2879,21995.0
2021-03-18 14:35:00,138.03,138.03,137.61,137.69,24005.0,128.2786,128.2786,127.8883,127.9626,24005.0
2021-03-18 14:40:00,137.67,137.78,137.43,137.74,26680.0,127.944,128.0463,127.721,128.0091,26680.0
2021-03-18 14:45:00,137.74,138.12,137.71,138.12,21426.0,128.0091,128.3622,127.9812,128.3622,21426.0
2021-03-18 14:50:00,138.17,138.24,137.99,138.04,22008.0,128.4087,128.4738,128.2414,128.2879,22008.0
2021-03-18 14:55:00,138.05,138.11,137.95,138.03,21721.0,128.2972,128.353,128.2043,128.2786,21721.0
2021-03-18 15:00:00,138.02,138.02,137.81,137.81,20341.0,128.2693,128.2693,128.0741,128.0741,20341.0
2021-03-18 15:05:00,137.83,137.86,137.71,137.8,30195.0,128.0927,128.1206,127.9812,128.0649,30195.0
2021-03-18 15:10:00,137.82,137.99,137.67,137.89,22640.0,128.0834,128.2414,127.944,128.1485,22640.0
2021-03-18 15:15:00,137.87,137.87,137.61,137.63,27318.0,128.1299,128.1299,127.8883,127.9069,27318.0
2021-03-18 15:20:00,137.65,137.68,137.14,137.19,30821.0,127.9254,127.9533,127.4515,127.4979,30821.0
2021-03-18 15:25:00,137.22,137.57,137.16,137.52,35618.0,127.5258,127.8511,127.4701,127.8046,35618.0
2021-03-18 15:30:00,137.48,137.58,137.06,137.08,37664.0,127.7675,127.8604,127.3771,127.3957,37664.0
2021-03-18 15:35:00,137.0,137.25,136.92,137.03,41986.0,127.3214,127.5537,127.247,127.3493,41986.0
2021-03-18 15:40:00,137.03,137.15,136.92,136.98,43190.0,127.3493,127.4608,127.247,127.3028,43190.0
2021-03-18 15:45:00,137.0,137.01,136.68,136.85,69286.0,127.3214,127.3307,127.024,127.182,69286.0
2021-03-18 15:50:00,136.81,137.2,136.71,136.99,86652.0,127.1448,127.5072,127.0519,127.3121,86652.0
2021-03-18 15:55:00,137.0,137.22,136.9,136.96,163333.0,127.3214,127.5258,127.2284,127.2842,163333.0
2021-03-19 09:30:00,136.64,136.64,135.67,135.78,312655.0,126.9868,126.9868,126.0853,126.1876,312655.0
2021-03-19 09:35:00,135.66,136.0,135.22,135.49,21306.0,126.076,126.392,125.6671,125.918,21306.0
2021-03-19 09:40:00,135.34,135.34,134.75,134.94,22580.0,125.7786,125.7786,125.2303,125.4069,22580.0
2021-03-19 09:45:00,134.85,134.91,133.96,134.16,49332.0,125.3233,125.379,124.4961,124.682,49332.0
2021-03-19 09:50:00,134.22,135.9,134.16,135.63,27171.0,124.7378,126.2991,124.682,126.0482,27171.0
2021-03-19 09:55:00,135.64,135.83,135.22,135.62,19111.0,126.0575,126.234,125.6671,126.0389,19111.0
2021-03-19 10:00:00,135.61,136.09,135.52,135.82,23947.0,126.0296,126.4757,125.9459,126.2247,23947.0
2021-03-19 10:05:00,135.78,136.05,135.48,136.05,16575.0,126.1876,126.4385,125.9088,126.4385,16575.0
2021-03-19 10:10:00,136.03,136.27,135.81,136.27,29462.0,126.4199,126.6429,126.2154,126.6429,29462.0
2021-03-19 10:15:00,136.23,136.51,136.1,136.46,15096.0,126.6058,126.866,126.485,126.8195,15096.0
2021-03-19 10:20:00,136.58,136.66,136.39,136.45,16085.0,126.931,127.0054,126.7545,126.8102,16085.0
2021-03-19 10:25:00,136.44,136.45,135.81,135.84,26573.0,126.8009,126.8102,126.2154,126.2433,26573.0
2021-03-19 10:30:00,135.87,135.97,135.37,135.45,18901.0,126.2712,126.3641,125.8065,125.8809,18901.0
2021-03-19 10:35:00,135.54,135.91,135.45,135.91,53976.0,125.9645,126.3084,125.8809,126.3084,53976.0
2021-03-19 10:40:00,135.91,136.13,135.84,136.0,30297.0,126.3084,126.5128,126.2433,126.392,30297.0
2021-03-19 10:45:00,135.99,136.04,135.84,136.02,12392.0,126.3827,126.4292,126.2433,126.4106,12392.0
2021-03-19 10:50:00,136.0,136.18,135.93,136.05,19978.0,126.392,126.5593,126.327,126.4385,19978.0
2021-03-19 10:55:00,136.04,136.57,135.84,136.52,23245.0,126.4292,126.9217,126.2433,126.8753,23245.0
2021-03-19 11:00:00,136.5,136.5,136.18,136.25,9092.0,126.8567,126.8567,126.5593,126.6244,9092.0
2021-03-19 11:05:00,136.22,136.26,136.02,136.11,13327.0,126.5965,126.6336,126.4106,126.4942,13327.0
2021-03-19 11:10:00,136.12,136.17,135.72,135.95,13096.0,126.5035,126.55,126.1318,126.3455,13096.0
2021-03-19 11:15:00,136.02,136.07,135.77,135.77,9163.0,126.4106,126.4571,126.1783,126.1783,9163.0
2021-03-19 11:20:00,135.77,135.8,135.48,135.56,14903.0,126.1783,126.2061,125.9088,125.9831,14903.0
2021-03-19 11:25:00,135.56,135.63,135.4,135.51,20635.0,125.9831,126.0482,125.8344,125.9366,20635.0
2021-03-19 11:30:00,135.48,136.03,135.45,135.98,20198.0,125.9088,126.4199,125.8809,126.3734,20198.0
2021-03-19 11:35:00,135.96,136.02,135.71,135.9,38288.0,126.3548,126.4106,126.1225,126.2991,38288.0
2021-03-19 11:40:00,135.91,135.94,135.76,135.83,36828.0,126.3084,126.3363,126.169,126.234,36828.0
2021-03-19 11:45:00,135.84,136.3,135.74,136.27,44700.0,126.2433,126.6708,126.1504,126.6429,44700.0
2021-03-19 11:50:00,136.28,136.64,136.25,136.64,33245.0,126.6522,126.9868,126.6244,126.9868,33245.0
2021-03-19 11:55:00,136.66,136.68,136.23,136.26,30852.0,127.0054,127.024,126.6058,126.6336,30852.0
2021-03-19 12:00:00,136.21,136.56,136.16,136.23,39777.0,126.5872,126.9125,126.5407,126.6058,39777.0
2021-03-19 12:05:00,136.21,136.21,135.83,135.98,25722.0,126.5872,126.5872,126.234,126.3734,25722.0
2021-03-19 12:10:00,136.0,136.19,135.9,136.0,26626.0,126.392,126.5686,126.2991,126.392,26626.0
2021-03-19 12:15:00,136.0,136.32,136.0,136.1,26850.0,126.392,126.6894,126.392,126.485,26850.0
2021-03-19 12:20:00,136.12,136.29,136.04,136.12,41990.0,126.5035,126.6615,126.4292,126.5035,41990.0
2021-03-19 12:25:00,136.17,136.53,136.15,136.19,35246.0,126.55,126.8846,126.5314,126.5686,35246.0
2021-03-19 12:30:00,136.19,136.26,135.91,135.97,37396.0,126.5686,126.6336,126.3084,126.3641,37396.0
2021-03-19 12:35:00,136.02,136.18,135.95,136.15,16648.0,126.4106,126.5593,126.3455,126.5314,16648.0
2021-03-19 12:40:00,136.17,136.5,136.11,136.21,105983.0,126.55,126.8567,126.4942,126.5872,105983.0
2021-03-19 12:45:00,136.19,136.23,136.0,136.11,17775.0,126.5686,126.6058,126.392,126.4942,17775.0
2021-03-19 12:50:00,136.08,136.1,135.85,135.86,15285.0,126.4664,126.485,126.2526,126.2619,15285.0
2021-03-19 12:55:00,135.83,135.99,135.72,135.94,52042.0,126.234,126.3827,126.1318,126.3363,52042.0
2021-03-19 13:00:00,135.94,135.99,135.8,135.8,33442.0,126.3363,126.3827,126.2061,126.2061,33442.0
2021-03-19 13:05:00,135.78,135.84,135.63,135.68,12503.0,126.1876,126.2433,126.0482,126.0946,12503.0
2021-03-19 13:10:00,135.71,135.8,135.46,135.67,12270.0,126.1225,126.2061,125.8902,126.0853,12270.0
2021-03-19 13:15:00,135.67,135.74,135.57,135.68,12139.0,126.0853,126.1504,125.9924,126.0946,12139.0
2021-03-19 13:20:00,135.69,135.72,135.57,135.58,13502.0,126.1039,126.1318,125.9924,126.0017,13502.0
2021-03-19 13:25:00,135.58,135.65,135.45,135.52,24346.0,126.0017,126.0667,125.8809,125.9459,24346.0
2021-03-19 13:30:00,135.53,135.73,135.42,135.5,17589.0,125.9552,126.1411,125.853,125.9273,17589.0
2021-03-19 13:35:00,135.5,135.55,135.41,135.47,20989.0,125.9273,125.9738,125.8437,125.8995,20989.0
2021-03-19 13:40:00,135.48,135.77,135.48,135.65,16502.0,125.9088,126.1783,125.9088,126.0667,16502.0
2021-03-19 13:45:00,135.66,135.82,135.64,135.69,10174.0,126.076,126.2247,126.0575,126.1039,10174.0
2021-03-19 13:50:00,135.67,135.76,135.62,135.71,16094.0,126.0853,126.169,126.0389,126.1225,16094.0
2021-03-19 13:55:00,135.69,135.9,135.57,135.88,17844.0,126.1039,126.2991,125.9924,126.2805,17844.0
2021-03-19 14:00:00,135.88,136.14,135.76,135.76,30701.0,126.2805,126.5221,126.169,126.169,30701.0
2021-03-19 14:05:00,135.78,135.86,135.6,135.6,19457.0,126.1876,126.2619,126.0203,126.0203,19457.0
2021-03-19 14:10:00,135.62,135.75,135.59,135.75,18046.0,126.0389,126.1597,126.011,126.1597,18046.0
2021-03-19 14:15:00,135.76,135.77,135.47,135.56,25782.0,126.169,126.1783,125.8995,125.9831,25782.0
2021-03-19 14:20:00,135.59,135.7,135.54,135.61,20271.0,126.011,126.1132,125.9645,126.0296,20271.0
2021-03-19 14:25:00,135.62,135.67,135.57,135.61,13182.0,126.0389,126.0853,125.9924,126.0296,13182.0
2021-03-19 14:30:00,135.6,135.84,135.6,135.78,28884.0,126.0203,126.2433,126.0203,126.1876,28884.0
2021-03-19 14:35:00,135.78,135.96,135.78,135.83,28021.0,126.1876,126.3548,126.1876,126.234,28021.0
2021-03-19 14:40:00,135.83,135.93,135.81,135.84,21030.0,126.234,126.327,126.2154,126.2433,21030.0
2021-03-19 14:45:00,135.85,135.87,135.67,135.67,22668.0,126.2526,126.2712,126.0853,126.0853,22668.0
2021-03-19 14:50:00,135.68,135.7,135.35,135.35,51854.0,126.0946,126.1132,125.7879,125.7879,51854.0
2021-03-19 14:55:00,135.39,135.57,135.39,135.57,42569.0,125.8251,125.9924,125.8251,125.9924,42569.0
2021-03-19 15:00:00,135.57,135.57,135.37,135.43,43046.0,125.9924,125.9924,125.8065,125.8623,43046.0
2021-03-19 15:05:00,135.43,135.44,135.12,135.12,47726.0,125.8623,125.8716,125.5742,125.5742,47726.0
2021-03-19 15:10:00,135.11,135.32,135.11,135.29,65090.0,125.5649,125.7601,125.5649,125.7322,65090.0
2021-03-19 15:15:00,135.27,135.37,135.24,135.32,71283.0,125.7136,125.8065,125.6857,125.7601,71283.0
2021-03-19 15:20:00,135.3,135.34,135.22,135.27,66999.0,125.7415,125.7786,125.6671,125.7136,66999.0
2021-03-19 15:25:00,135.28,135.41,135.25,135.33,44160.0,125.7229,125.8437,125.695,125.7694,44160.0
2021-03-19 15:30:00,135.32,135.56,135.2,135.55,40939.0,125.7601,125.9831,125.6485,125.9738,40939.0
2021-03-19 15:35:00,135.55,135.83,135.54,135.63,67258.0,125.9738,126.234,125.9645,126.0482,67258.0
2021-03-19 15:40:00,135.66,135.79,135.53,135.62,98517.0,126.076,126.1969,125.9552,126.0389,98517.0
2021-03-19 15:45:00,135.61,135.63,135.03,135.54,194114.0,126.0296,126.0482,125.4905,125.9645,194114.0
2021-03-19 15:50:00,135.54,135.72,135.1,135.3,168688.0,125.9645,126.1318,125.5556,125.7415,168688.0
2021-03-19 15:55:00,135.34,135.66,133.18,133.34,874369.0,125.7786,126.076,123.7712,123.9199,874369.0
2021-03-22 09:30:00,133.6,133.77,132.24,133.26,78279.0,124.1616,124.3196,122.8976,123.8456,78279.0
2021-03-22 09:35:00,133.39,134.47,133.18,134.46,30453.0,123.9664,124.9701,123.7712,124.9608,30453.0
2021-03-22 09:40:00,134.38,134.46,133.63,133.89,28161.0,124.8865,124.9608,124.1895,124.4311,28161.0
2021-03-22 09:45:00,133.9,134.2,133.84,134.09,15971.0,124.4404,124.7192,124.3846,124.617,15971.0
2021-03-22 09:50:00,134.09,134.3,133.82,133.92,17011.0,124.617,124.8121,124.366,124.459,17011.0
2021-03-22 09:55:00,133.92,133.98,133.58,133.66,26751.0,124.459,124.5147,124.143,124.2173,26751.0
2021-03-22 10:00:00,133.7,133.92,133.48,133.62,16134.0,124.2545,124.459,124.05,124.1802,16134.0
2021-03-22 10:05:00,133.62,133.74,133.4,133.47,16936.0,124.1802,124.2917,123.9757,124.0408,16936.0
2021-03-22 10:10:00,133.5,133.51,133.12,133.18,27989.0,124.0686,124.0779,123.7155,123.7712,27989.0
2021-03-22 10:15:00,133.14,133.33,132.91,133.21,24089.0,123.7341,123.9106,123.5203,123.7991,24089.0
2021-03-22 10:20:00,133.24,133.37,132.83,132.91,13455.0,123.827,123.9478,123.446,123.5203,13455.0
2021-03-22 10:25:00,132.91,133.1,132.78,132.92,14422.0,123.5203,123.6969,123.3995,123.5296,14422.0
2021-03-22 10:30:00,132.94,132.98,132.79,132.83,7958.0,123.5482,123.5854,123.4088,123.446,7958.0
2021-03-22 10:35:00,132.78,132.83,132.52,132.7,17393.0,123.3995,123.446,123.1579,123.3252,17393.0
2021-03-22 10:40:00,132.73,132.99,132.63,132.91,13116.0,123.353,123.5947,123.2601,123.5203,13116.0
2021-03-22 10:45:00,132.93,133.18,132.79,132.87,17424.0,123.5389,123.7712,123.4088,123.4831,17424.0
2021-03-22 10:50:00,132.88,132.92,132.63,132.65,11148.0,123.4924,123.5296,123.2601,123.2787,11148.0
2021-03-22 10:55:00,132.64,133.03,132.64,132.9,18987.0,123.2694,123.6318,123.2694,123.511,18987.0
2021-03-22 11:00:00,132.91,133.23,132.8,133.22,15041.0,123.5203,123.8177,123.4181,123.8084,15041.0
2021-03-22 11:05:00,133.24,133.39,133.19,133.25,18968.0,123.827,123.9664,123.7805,123.8363,18968.0
2021-03-22 11:10:00,133.28,133.41,133.03,133.05,30139.0,123.8642,123.985,123.6318,123.6504,30139.0
2021-03-22 11:15:00,133.04,133.23,132.91,133.18,33315.0,123.6411,123.8177,123.5203,123.7712,33315.0
2021-03-22 11:20:00,133.19,133.28,133.08,133.19,17031.0,123.7805,123.8642,123.6783,123.7805,17031.0
2021-03-22 11:25:00,133.21,133.39,133.15,133.34,9617.0,123.7991,123.9664,123.7434,123.9199,9617.0
2021-03-22 11:30:00,133.39,133.7,133.27,133.69,24695.0,123.9664,124.2545,123.8549,124.2452,24695.0
2021-03-22 11:35:00,133.66,134.03,133.63,133.94,25708.0,124.2173,124.5612,124.1895,124.4776,25708.0
2021-03-22 11:40:00,133.93,134.11,133.84,134.07,13701.0,124.4683,124.6355,124.3846,124.5984,13701.0
2021-03-22 11:45:00,134.1,134.12,133.85,134.05,13463.0,124.6262,124.6448,124.3939,124.5798,13463.0
2021-03-22 11:50:00,134.09,134.17,133.91,134.15,21966.0,124.617,124.6913,124.4497,124.6727,21966.0
2021-03-22 11:55:00,134.15,134.41,134.11,134.39,14094.0,124.6727,124.9143,124.6355,124.8958,14094.0
2021-03-22 12:00:00,134.37,134.6,134.28,134.29,25297.0,124.8772,125.0909,124.7935,124.8028,25297.0
2021-03-22 12:05:00,134.31,134.31,133.88,133.91,13195.0,124.8214,124.8214,124.4218,124.4497,13195.0
2021-03-22 12:10:00,133.9,133.96,133.78,133.87,13994.0,124.4404,124.4961,124.3289,124.4125,13994.0
2021-03-22 12:15:00,133.85,133.86,133.71,133.79,8307.0,124.3939,124.4032,124.2638,124.3381,8307.0
2021-03-22 12:20:00,133.79,133.8,133.63,133.75,11079.0,124.3381,124.3474,124.1895,124.301,11079.0
2021-03-22 12:25:00,133.77,133.91,133.73,133.83,10088.0,124.3196,124.4497,124.2824,124.3753,10088.0
2021-03-22 12:30:00,133.88,133.99,133.7,133.72,12194.0,124.4218,124.524,124.2545,124.2731,12194.0
2021-03-22 12:35:00,133.77,133.92,133.74,133.88,11987.0,124.3196,124.459,124.2917,124.4218,11987.0
2021-03-22 12:40:00,133.87,134.0,133.84,133.93,14917.0,124.4125,124.5333,124.3846,124.4683,14917.0
2021-03-22 12:45:00,133.96,133.97,133.79,133.83,13024.0,124.4961,124.5054,124.3381,124.3753,13024.0
2021-03-22 12:50:00,133.84,133.87,133.71,133.87,11064.0,124.3846,124.4125,124.2638,124.4125,11064.0
2021-03-22 12:55:00,133.84,134.18,133.81,134.17,9661.0,124.3846,124.7006,124.3567,124.6913,9661.0
2021-03-22 13:00:00,134.24,134.24,134.04,134.11,15300.0,124.7564,124.7564,124.5705,124.6355,15300.0
2021-03-22 13:05:00,134.11,134.19,134.03,134.13,10249.0,124.6355,124.7099,124.5612,124.6541,10249.0
2021-03-22 13:10:00,134.11,134.32,134.04,134.23,10856.0,124.6355,124.8307,124.5705,124.7471,10856.0
2021-03-22 13:15:00,134.24,134.44,134.1,134.44,9944.0,124.7564,124.9422,124.6262,124.9422,9944.0
2021-03-22 13:20:00,134.43,134.89,134.43,134.72,21914.0,124.9329,125.3604,124.9329,125.2024,21914.0
2021-03-22 13:25:00,134.7,134.77,134.63,134.76,12864.0,125.1839,125.2489,125.1188,125.2396,12864.0
2021-03-22 13:30:00,134.78,134.83,134.65,134.7,11829.0,125.2582,125.3047,125.1374,125.1839,11829.0
2021-03-22 13:35:00,134.73,134.79,134.66,134.72,12863.0,125.2117,125.2675,125.1467,125.2024,12863.0
2021-03-22 13:40:00,134.72,134.93,134.68,134.77,26614.0,125.2024,125.3976,125.1653,125.2489,26614.0
2021-03-22 13:45:00,134.76,134.76,134.62,134.68,12689.0,125.2396,125.2396,125.1095,125.1653,12689.0
2021-03-22 13:50:00,134.65,134.65,134.45,134.46,13239.0,125.1374,125.1374,124.9515,124.9608,13239.0
2021-03-22 13:55:00,134.48,134.59,134.42,134.57,12967.0,124.9794,125.0816,124.9236,125.063,12967.0
2021-03-22 14:00:00,134.58,134.89,134.56,134.86,12862.0,125.0723,125.3604,125.0537,125.3326,12862.0
2021-03-22 14:05:00,134.86,134.95,134.73,134.75,11518.0,125.3326,125.4162,125.2117,125.2303,11518.0
2021-03-22 14:10:00,134.74,134.79,134.64,134.64,11897.0,125.221,125.2675,125.1281,125.1281,11897.0
2021-03-22 14:15:00,134.62,134.81,134.61,134.75,8822.0,125.1095,125.2861,125.1002,125.2303,8822.0
2021-03-22 14:20:00,134.78,134.78,134.61,134.64,11746.0,125.2582,125.2582,125.1002,125.1281,11746.0
2021-03-22 14:25:00,134.65,134.92,134.63,134.76,12498.0,125.1374,125.3883,125.1188,125.2396,12498.0
2021-03-22 14:30:00,134.8,135.0,134.79,134.93,11609.0,125.2768,125.4627,125.2675,125.3976,11609.0
2021-03-22 14:35:00,134.96,135.14,134.93,135.08,12478.0,125.4255,125.5928,125.3976,125.537,12478.0
2021-03-22 14:40:00,135.06,135.12,134.91,134.97,11158.0,125.5184,125.5742,125.379,125.4348,11158.0
2021-03-22 14:45:00,134.96,135.01,134.92,134.97,10913.0,125.4255,125.472,125.3883,125.4348,10913.0
2021-03-22 14:50:00,134.97,135.03,134.91,134.97,12798.0,125.4348,125.4905,125.379,125.4348,12798.0
2021-03-22 14:55:00,134.93,135.15,134.93,134.96,10257.0,125.3976,125.6021,125.3976,125.4255,10257.0
2021-03-22 15:00:00,134.97,135.24,134.96,135.21,15848.0,125.4348,125.6857,125.4255,125.6578,15848.0
2021-03-22 15:05:00,135.21,135.31,135.19,135.22,15360.0,125.6578,125.7508,125.6392,125.6671,15360.0
2021-03-22 15:10:00,135.27,135.34,135.19,135.25,21755.0,125.7136,125.7786,125.6392,125.695,21755.0
2021-03-22 15:15:00,135.25,135.25,135.14,135.2,23120.0,125.695,125.695,125.5928,125.6485,23120.0
2021-03-22 15:20:00,135.22,135.26,135.07,135.12,11966.0,125.6671,125.7043,125.5277,125.5742,11966.0
2021-03-22 15:25:00,135.09,135.12,134.88,134.9,13135.0,125.5463,125.5742,125.3511,125.3697,13135.0
2021-03-22 15:30:00,134.88,134.96,134.85,134.94,16312.0,125.3511,125.4255,125.3233,125.4069,16312.0
2021-03-22 15:35:00,134.96,135.13,134.92,135.12,20322.0,125.4255,125.5835,125.3883,125.5742,20322.0
2021-03-22 15:40:00,135.17,135.22,134.91,135.02,31259.0,125.6207,125.6671,125.379,125.4813,31259.0
2021-03-22 15:45:00,135.02,135.04,134.8,134.8,27121.0,125.4813,125.4998,125.2768,125.2768,27121.0
2021-03-22 15:50:00,134.82,135.11,134.82,135.0,40604.0,125.2954,125.5649,125.2954,125.4627,40604.0
2021-03-22 15:55:00,135.0,135.1,134.73,134.86,117456.0,125.4627,125.5556,125.2117,125.3326,117456.0
2021-03-23 09:30:00,133.92,134.23,133.23,133.87,29892.0,124.459,124.7471,123.8177,124.4125,29892.0
2021-03-23 09:35:00,133.99,135.14,133.98,135.01,14551.0,124.524,125.5928,124.5147,125.472,14551.0
2021-03-23 09:40:00,135.01,135.72,134.84,135.54,14199.0,125.472,126.1318,125.314,125.9645,14199.0
2021-03-23 09:45:00,135.33,135.68,134.9,134.9,10723.0,125.7694,126.0946,125.3697,125.3697,10723.0
2021-03-23 09:50:00,134.76,135.35,134.73,134.91,8966.0,125.2396,125.7879,125.2117,125.379,8966.0
2021-03-23 09:55:00,134.94,135.66,134.88,135.64,11547.0,125.4069,126.076,125.3511,126.0575,11547.0
2021-03-23 10:00:00,135.67,135.88,135.36,135.36,11796.0,126.0853,126.2805,125.7972,125.7972,11796.0
2021-03-23 10:05:00,135.28,135.44,135.12,135.13,10777.0,125.7229,125.8716,125.5742,125.5835,10777.0
2021-03-23 10:10:00,135.18,135.25,134.94,135.19,8514.0,125.6299,125.695,125.4069,125.6392,8514.0
2021-03-23 10:15:00,135.13,135.32,134.93,135.31,10762.0,125.5835,125.7601,125.3976,125.7508,10762.0
2021-03-23 10:20:00,135.3,135.3,134.99,134.99,9483.0,125.7415,125.7415,125.4534,125.4534,9483.0
2021-03-23 10:25:00,134.97,135.17,134.97,135.04,9260.0,125.4348,125.6207,125.4348,125.4998,9260.0
2021-03-23 10:30:00,135.08,135.29,134.69,134.75,12722.0,125.537,125.7322,125.1746,125.2303,12722.0
2021-03-23 10:35:00,134.62,134.73,134.17,134.36,10055.0,125.1095,125.2117,124.6913,124.8679,10055.0
2021-03-23 10:40:00,134.31,134.49,134.28,134.43,20848.0,124.8214,124.9887,124.7935,124.9329,20848.0
2021-03-23 10:45:00,134.39,134.54,134.25,134.25,10262.0,124.8958,125.0352,124.7656,124.7656,10262.0
2021-03-23 10:50:00,134.17,134.32,134.15,134.15,11702.0,124.6913,124.8307,124.6727,124.6727,11702.0
2021-03-23 10:55:00,134.18,134.18,133.78,133.88,5724.0,124.7006,124.7006,124.3289,124.4218,5724.0
2021-03-23 11:00:00,133.87,133.97,133.86,133.89,9581.0,124.4125,124.5054,124.4032,124.4311,9581.0
2021-03-23 11:05:00,133.91,134.13,133.89,133.96,7507.0,124.4497,124.6541,124.4311,124.4961,7507.0
2021-03-23 11:10:00,133.96,134.28,133.88,134.15,10378.0,124.4961,124.7935,124.4218,124.6727,10378.0
2021-03-23 11:15:00,134.19,134.42,134.1,134.34,7371.0,124.7099,124.9236,124.6262,124.8493,7371.0
2021-03-23 11:20:00,134.39,134.98,134.38,134.94,13096.0,124.8958,125.4441,124.8865,125.4069,13096.0
2021-03-23 11:25:00,134.91,135.06,134.82,135.04,13710.0,125.379,125.5184,125.2954,125.4998,13710.0
2021-03-23 11:30:00,135.03,135.04,134.51,134.67,8106.0,125.4905,125.4998,125.0073,125.156,8106.0
2021-03-23 11:35:00,134.71,134.75,134.5,134.58,7665.0,125.1932,125.2303,124.998,125.0723,7665.0
2021-03-23 11:40:00,134.54,134.55,134.33,134.34,8943.0,125.0352,125.0445,124.84,124.8493,8943.0
2021-03-23 11:45:00,134.34,134.59,134.28,134.57,21658.0,124.8493,125.0816,124.7935,125.063,21658.0
2021-03-23 11:50:00,134.57,134.61,134.27,134.28,10395.0,125.063,125.1002,124.7842,124.7935,10395.0
2021-03-23 11:55:00,134.27,134.63,134.18,134.49,12357.0,124.7842,125.1188,124.7006,124.9887,12357.0
2021-03-23 12:00:00,134.52,134.78,134.47,134.61,13681.0,125.0166,125.2582,124.9701,125.1002,13681.0
2021-03-23 12:05:00,134.63,134.65,134.35,134.5,11200.0,125.1188,125.1374,124.8586,124.998,11200.0
2021-03-23 12:10:00,134.51,134.61,134.38,134.53,8757.0,125.0073,125.1002,124.8865,125.0259,8757.0
2021-03-23 12:15:00,134.56,134.61,134.34,134.36,5410.0,125.0537,125.1002,124.8493,124.8679,5410.0
2021-03-23 12:20:00,134.39,134.43,134.28,134.38,5151.0,124.8958,124.9329,124.7935,124.8865,5151.0
2021-03-23 12:25:00,134.34,134.37,134.26,134.3,6535.0,124.8493,124.8772,124.7749,124.8121,6535.0
2021-03-23 12:30:00,134.32,134.33,134.13,134.13,7626.0,124.8307,124.84,124.6541,124.6541,7626.0
2021-03-23 12:35:00,134.12,134.36,134.12,134.32,3773.0,124.6448,124.8679,124.6448,124.8307,3773.0
2021-03-23 12:40:00,134.29,134.29,134.21,134.28,2108.0,124.8028,124.8028,124.7285,124.7935,2108.0
2021-03-23 12:45:00,134.28,134.33,134.25,134.31,4962.0,124.7935,124.84,124.7656,124.8214,4962.0
2021-03-23 12:50:00,134.27,134.37,134.23,134.31,3140.0,124.7842,124.8772,124.7471,124.8214,3140.0
2021-03-23 12:55:00,134.37,134.37,134.25,134.25,4725.0,124.8772,124.8772,124.7656,124.7656,4725.0
2021-03-23 13:00:00,134.27,134.29,134.19,134.25,3300.0,124.7842,124.8028,124.7099,124.7656,3300.0
2021-03-23 13:05:00,134.26,134.26,134.07,134.08,7271.0,124.7749,124.7749,124.5984,124.6077,7271.0
2021-03-23 13:10:00,134.06,134.08,133.89,133.92,9966.0,124.5891,124.6077,124.4311,124.459,9966.0
2021-03-23 13:15:00,133.93,134.05,133.83,134.05,8933.0,124.4683,124.5798,124.3753,124.5798,8933.0
2021-03-23 13:20:00,134.05,134.15,133.98,134.12,7382.0,124.5798,124.6727,124.5147,124.6448,7382.0
2021-03-23 13:25:00,134.09,134.11,133.96,133.96,8073.0,124.617,124.6355,124.4961,124.4961,8073.0
2021-03-23 13:30:00,133.95,133.95,133.64,133.66,11200.0,124.4868,124.4868,124.1987,124.2173,11200.0
2021-03-23 13:35:00,133.66,133.82,133.6,133.6,7909.0,124.2173,124.366,124.1616,124.1616,7909.0
2021-03-23 13:40:00,133.59,133.63,133.46,133.46,9778.0,124.1523,124.1895,124.0315,124.0315,9778.0
2021-03-23 13:45:00,133.44,133.51,133.22,133.46,10007.0,124.0129,124.0779,123.8084,124.0315,10007.0
2021-03-23 13:50:00,133.46,133.48,133.28,133.42,9977.0,124.0315,124.05,123.8642,123.9943,9977.0
2021-03-23 13:55:00,133.42,133.61,133.38,133.47,10601.0,123.9943,124.1709,123.9571,124.0408,10601.0
2021-03-23 14:00:00,133.42,133.71,133.34,133.7,28717.0,123.9943,124.2638,123.9199,124.2545,28717.0
2021-03-23 14:05:00,133.72,133.72,133.52,133.71,8009.0,124.2731,124.2731,124.0872,124.2638,8009.0
2021-03-23 14:10:00,133.78,133.93,133.7,133.78,4614.0,124.3289,124.4683,124.2545,124.3289,4614.0
2021-03-23 14:15:00,133.75,133.76,133.56,133.57,6582.0,124.301,124.3103,124.1244,124.1337,6582.0
2021-03-23 14:20:00,133.57,133.64,133.5,133.5,5725.0,124.1337,124.1987,124.0686,124.0686,5725.0
2021-03-23 14:25:00,133.46,133.53,133.33,133.52,7327.0,124.0315,124.0965,123.9106,124.0872,7327.0
2021-03-23 14:30:00,133.52,133.52,133.26,133.27,20180.0,124.0872,124.0872,123.8456,123.8549,20180.0
2021-03-23 14:35:00,133.27,133.28,133.14,133.15,8882.0,123.8549,123.8642,123.7341,123.7434,8882.0
2021-03-23 14:40:00,133.16,133.21,132.67,132.84,21736.0,123.7527,123.7991,123.2973,123.4553,21736.0
2021-03-23 14:45:00,132.82,133.12,132.7,133.12,17112.0,123.4367,123.7155,123.3252,123.7155,17112.0
2021-03-23 14:50:00,133.06,133.28,133.0,133.14,14911.0,123.6597,123.8642,123.604,123.7341,14911.0
2021-03-23 14:55:00,133.16,133.21,132.92,132.95,14710.0,123.7527,123.7991,123.5296,123.5575,14710.0
2021-03-23 15:00:00,132.95,133.5,132.92,133.5,15115.0,123.5575,124.0686,123.5296,124.0686,15115.0
2021-03-23 15:05:00,133.5,133.52,133.17,133.2,17540.0,124.0686,124.0872,123.7619,123.7898,17540.0
2021-03-23 15:10:00,133.17,133.17,133.04,133.09,14855.0,123.7619,123.7619,123.6411,123.6876,14855.0
2021-03-23 15:15:00,133.1,133.25,133.03,133.14,15318.0,123.6969,123.8363,123.6318,123.7341,15318.0
2021-03-23 15:20:00,133.12,133.16,132.7,132.7,21099.0,123.7155,123.7527,123.3252,123.3252,21099.0
2021-03-23 15:25:00,132.72,132.95,132.63,132.74,15659.0,123.3437,123.5575,123.2601,123.3623,15659.0
2021-03-23 15:30:00,132.72,132.72,132.46,132.53,18574.0,123.3437,123.3437,123.1021,123.1672,18574.0
2021-03-23 15:35:00,132.51,132.6,132.33,132.47,20772.0,123.1486,123.2322,122.9813,123.1114,20772.0
2021-03-23 15:40:00,132.45,132.71,132.4,132.62,26803.0,123.0928,123.3344,123.0463,123.2508,26803.0
2021-03-23 15:45:00,132.61,132.96,132.58,132.73,30323.0,123.2415,123.5668,123.2136,123.353,30323.0
2021-03-23 15:50:00,132.73,133.03,132.61,133.03,54520.0,123.353,123.6318,123.2415,123.6318,54520.0
2021-03-23 15:55:00,133.04,133.18,132.88,132.92,83323.0,123.6411,123.7712,123.4924,123.5296,83323.0
2021-03-24 09:30:00,134.01,134.9,133.85,134.6,37315.0,124.5426,125.3697,124.3939,125.0909,37315.0
2021-03-24 09:35:00,134.62,135.12,134.5,135.09,14474.0,125.1095,125.5742,124.998,125.5463,14474.0
2021-03-24 09:40:00,135.06,135.32,134.7,134.96,10564.0,125.5184,125.7601,125.1839,125.4255,10564.0
2021-03-24 09:45:00,135.04,135.2,134.64,134.64,11620.0,125.4998,125.6485,125.1281,125.1281,11620.0
2021-03-24 09:50:00,134.57,134.64,133.95,134.09,7957.0,125.063,125.1281,124.4868,124.617,7957.0
2021-03-24 09:55:00,134.01,134.64,134.01,134.18,7014.0,124.5426,125.1281,124.5426,124.7006,7014.0
2021-03-24 10:00:00,134.38,134.63,134.29,134.38,7075.0,124.8865,125.1188,124.8028,124.8865,7075.0
2021-03-24 10:05:00,134.46,134.71,134.44,134.48,6646.0,124.9608,125.1932,124.9422,124.9794,6646.0
2021-03-24 10:10:00,134.5,134.95,134.46,134.64,20939.0,124.998,125.4162,124.9608,125.1281,20939.0
2021-03-24 10:15:00,134.61,134.64,134.42,134.64,3149.0,125.1002,125.1281,124.9236,125.1281,3149.0
2021-03-24 10:20:00,134.65,134.83,134.57,134.62,5977.0,125.1374,125.3047,125.063,125.1095,5977.0
2021-03-24 10:25:00,134.69,134.7,134.37,134.5,4655.0,125.1746,125.1839,124.8772,124.998,4655.0
2021-03-24 10:30:00,134.47,134.8,134.47,134.7,5165.0,124.9701,125.2768,124.9701,125.1839,5165.0
2021-03-24 10:35:00,134.67,134.93,134.67,134.93,9460.0,125.156,125.3976,125.156,125.3976,9460.0
2021-03-24 10:40:00,134.97,135.1,134.92,135.02,9788.0,125.4348,125.5556,125.3883,125.4813,9788.0
2021-03-24 10:45:00,135.01,135.49,135.01,135.48,7096.0,125.472,125.918,125.472,125.9088,7096.0
2021-03-24 10:50:00,135.49,135.73,135.47,135.6,14978.0,125.918,126.1411,125.8995,126.0203,14978.0
2021-03-24 10:55:00,135.59,135.72,135.39,135.69,13605.0,126.011,126.1318,125.8251,126.1039,13605.0
2021-03-24 11:00:00,135.79,135.79,135.52,135.52,9275.0,126.1969,126.1969,125.9459,125.9459,9275.0
2021-03-24 11:05:00,135.57,135.61,135.27,135.29,6669.0,125.9924,126.0296,125.7136,125.7322,6669.0
2021-03-24 11:10:00,135.31,135.32,135.0,135.0,15591.0,125.7508,125.7601,125.4627,125.4627,15591.0
2021-03-24 11:15:00,135.0,135.08,134.8,134.86,10421.0,125.4627,125.537,125.2768,125.3326,10421.0
2021-03-24 11:20:00,134.87,135.09,134.85,135.09,8096.0,125.3418,125.5463,125.3233,125.5463,8096.0
2021-03-24 11:25:00,135.12,135.18,135.08,135.09,5910.0,125.5742,125.6299,125.537,125.5463,5910.0
2021-03-24 11:30:00,135.08,135.25,135.03,135.25,9479.0,125.537,125.695,125.4905,125.695,9479.0
2021-03-24 11:35:00,135.22,135.49,135.22,135.36,9758.0,125.6671,125.918,125.6671,125.7972,9758.0
2021-03-24 11:40:00,135.31,135.36,135.04,135.09,4943.0,125.7508,125.7972,125.4998,125.5463,4943.0
2021-03-24 11:45:00,135.1,135.41,135.1,135.41,6575.0,125.5556,125.8437,125.5556,125.8437,6575.0
2021-03-24 11:50:00,135.37,135.7,135.37,135.63,21430.0,125.8065,126.1132,125.8065,126.0482,21430.0
2021-03-24 11:55:00,135.63,135.72,135.53,135.67,16872.0,126.0482,126.1318,125.9552,126.0853,16872.0
2021-03-24 12:00:00,135.65,135.92,135.64,135.89,7848.0,126.0667,126.3177,126.0575,126.2898,7848.0
2021-03-24 12:05:00,135.82,135.93,135.81,135.89,10307.0,126.2247,126.327,126.2154,126.2898,10307.0
2021-03-24 12:10:00,135.94,135.98,135.78,135.8,6234.0,126.3363,126.3734,126.1876,126.2061,6234.0
2021-03-24 12:15:00,135.76,135.92,135.73,135.74,10681.0,126.169,126.3177,126.1411,126.1504,10681.0
2021-03-24 12:20:00,135.74,135.91,135.74,135.86,4953.0,126.1504,126.3084,126.1504,126.2619,4953.0
2021-03-24 12:25:00,135.88,135.98,135.85,135.92,7471.0,126.2805,126.3734,126.2526,126.3177,7471.0
2021-03-24 12:30:00,136.0,136.0,135.86,135.94,7641.0,126.392,126.392,126.2619,126.3363,7641.0
2021-03-24 12:35:00,135.96,136.1,135.86,136.05,4627.0,126.3548,126.485,126.2619,126.4385,4627.0
2021-03-24 12:40:00,136.09,136.19,136.05,136.14,7689.0,126.4757,126.5686,126.4385,126.5221,7689.0
2021-03-24 12:45:00,136.14,136.16,135.83,135.83,7866.0,126.5221,126.5407,126.234,126.234,7866.0
2021-03-24 12:50:00,135.8,135.84,135.67,135.74,4222.0,126.2061,126.2433,126.0853,126.1504,4222.0
2021-03-24 12:55:00,135.72,136.04,135.72,136.04,6765.0,126.1318,126.4292,126.1318,126.4292,6765.0
2021-03-24 13:00:00,136.03,136.04,135.82,135.88,11515.0,126.4199,126.4292,126.2247,126.2805,11515.0
2021-03-24 13:05:00,135.91,135.94,135.71,135.81,3535.0,126.3084,126.3363,126.1225,126.2154,3535.0
2021-03-24 13:10:00,135.76,135.77,135.49,135.49,7534.0,126.169,126.1783,125.918,125.918,7534.0
2021-03-24 13:15:00,135.44,135.44,135.13,135.21,6805.0,125.8716,125.8716,125.5835,125.6578,6805.0
2021-03-24 13:20:00,135.16,135.38,135.16,135.34,2457.0,125.6114,125.8158,125.6114,125.7786,2457.0
2021-03-24 13:25:00,135.37,135.61,135.37,135.61,8458.0,125.8065,126.0296,125.8065,126.0296,8458.0
2021-03-24 13:30:00,135.63,135.75,135.59,135.62,7213.0,126.0482,126.1597,126.011,126.0389,7213.0
2021-03-24 13:35:00,135.65,135.79,135.63,135.76,9955.0,126.0667,126.1969,126.0482,126.169,9955.0
2021-03-24 13:40:00,135.77,135.83,135.34,135.34,13581.0,126.1783,126.234,125.7786,125.7786,13581.0
2021-03-24 13:45:00,135.33,135.64,135.26,135.57,21216.0,125.7694,126.0575,125.7043,125.9924,21216.0
2021-03-24 13:50:00,135.58,135.67,135.47,135.49,7055.0,126.0017,126.0853,125.8995,125.918,7055.0
2021-03-24 13:55:00,135.54,135.65,135.43,135.58,7893.0,125.9645,126.0667,125.8623,126.0017,7893.0
2021-03-24 14:00:00,135.56,135.56,135.36,135.44,8764.0,125.9831,125.9831,125.7972,125.8716,8764.0
2021-03-24 14:05:00,135.47,135.68,135.4,135.6,8597.0,125.8995,126.0946,125.8344,126.0203,8597.0
2021-03-24 14:10:00,135.61,135.65,135.42,135.46,9166.0,126.0296,126.0667,125.853,125.8902,9166.0
2021-03-24 14:15:00,135.5,135.63,135.36,135.63,5050.0,125.9273,126.0482,125.7972,126.0482,5050.0
2021-03-24 14:20:00,135.64,135.89,135.61,135.87,14666.0,126.0575,126.2898,126.0296,126.2712,14666.0
2021-03-24 14:25:00,135.88,135.91,135.6,135.6,10808.0,126.2805,126.3084,126.0203,126.0203,10808.0
2021-03-24 14:30:00,135.56,135.56,135.1,135.32,9146.0,125.9831,125.9831,125.5556,125.7601,9146.0
2021-03-24 14:35:00,135.25,135.31,135.12,135.12,14419.0,125.695,125.7508,125.5742,125.5742,14419.0
2021-03-24 14:40:00,135.19,135.26,135.06,135.11,9639.0,125.6392,125.7043,125.5184,125.5649,9639.0
2021-03-24 14:45:00,135.11,135.58,135.07,135.48,14889.0,125.5649,126.0017,125.5277,125.9088,14889.0
2021-03-24 14:50:00,135.48,135.63,135.29,135.29,13806.0,125.9088,126.0482,125.7322,125.7322,13806.0
2021-03-24 14:55:00,135.29,135.56,135.27,135.32,11935.0,125.7322,125.9831,125.7136,125.7601,11935.0
2021-03-24 15:00:00,135.33,135.5,135.28,135.42,15126.0,125.7694,125.9273,125.7229,125.853,15126.0
2021-03-24 15:05:00,135.39,135.55,135.38,135.43,7565.0,125.8251,125.9738,125.8158,125.8623,7565.0
2021-03-24 15:10:00,135.44,135.48,135.27,135.38,13762.0,125.8716,125.9088,125.7136,125.8158,13762.0
2021-03-24 15:15:00,135.36,135.63,135.36,135.48,12648.0,125.7972,126.0482,125.7972,125.9088,12648.0
2021-03-24 15:20:00,135.46,135.47,135.19,135.37,11603.0,125.8902,125.8995,125.6392,125.8065,11603.0
2021-03-24 15:25:00,135.35,135.4,135.22,135.22,14477.0,125.7879,125.8344,125.6671,125.6671,14477.0
2021-03-24 15:30:00,135.25,135.29,134.74,134.77,21523.0,125.695,125.7322,125.221,125.2489,21523.0
2021-03-24 15:35:00,134.77,135.17,134.66,134.99,19713.0,125.2489,125.6207,125.1467,125.4534,19713.0
2021-03-24 15:40:00,135.01,135.3,134.91,135.07,34191.0,125.472,125.7415,125.379,125.5277,34191.0
2021-03-24 15:45:00,135.09,135.43,135.06,135.19,31592.0,125.5463,125.8623,125.5184,125.6392,31592.0
2021-03-24 15:50:00,135.13,135.19,134.94,134.94,50730.0,125.5835,125.6392,125.4069,125.4069,50730.0
2021-03-24 15:55:00,135.05,135.07,134.41,134.42,170729.0,125.5091,125.5277,124.9143,124.9236,170729.0
2021-03-25 09:30:00,133.73,133.99,132.97,133.03,36654.0,124.2824,124.524,123.5761,123.6318,36654.0
2021-03-25 09:35:00,132.86,133.26,132.71,132.87,28322.0,123.4738,123.8456,123.3344,123.4831,28322.0
2021-03-25 09:40:00,132.87,133.26,132.69,133.17,30012.0,123.4831,123.8456,123.3159,123.7619,30012.0
2021-03-25 09:45:00,133.28,133.42,133.11,133.31,8009.0,123.8642,123.9943,123.7062,123.8921,8009.0
2021-03-25 09:50:00,133.29,133.43,133.03,133.27,17581.0,123.8735,124.0036,123.6318,123.8549,17581.0
2021-03-25 09:55:00,133.19,133.56,132.97,133.09,12778.0,123.7805,124.1244,123.5761,123.6876,12778.0
2021-03-25 10:00:00,133.05,133.48,132.91,133.3,13992.0,123.6504,124.05,123.5203,123.8828,13992.0
2021-03-25 10:05:00,133.27,133.31,132.98,133.14,10674.0,123.8549,123.8921,123.5854,123.7341,10674.0
2021-03-25 10:10:00,133.1,133.16,132.84,132.86,8178.0,123.6969,123.7527,123.4553,123.4738,8178.0
2021-03-25 10:15:00,132.75,132.84,132.63,132.83,15617.0,123.3716,123.4553,123.2601,123.446,15617.0
2021-03-25 10:20:00,132.88,133.12,132.84,132.97,9916.0,123.4924,123.7155,123.4553,123.5761,9916.0
2021-03-25 10:25:00,132.94,133.54,132.89,133.38,14166.0,123.5482,124.1058,123.5017,123.9571,14166.0
2021-03-25 10:30:00,133.33,133.35,132.91,132.92,8478.0,123.9106,123.9292,123.5203,123.5296,8478.0
2021-03-25 10:35:00,132.82,132.88,132.53,132.59,11820.0,123.4367,123.4924,123.1672,123.2229,11820.0
2021-03-25 10:40:00,132.62,132.62,132.19,132.39,15350.0,123.2508,123.2508,122.8512,123.0371,15350.0
2021-03-25 10:45:00,132.39,132.45,132.05,132.15,11690.0,123.0371,123.0928,122.7211,122.814,11690.0
2021-03-25 10:50:00,132.2,132.21,131.86,131.94,11814.0,122.8605,122.8698,122.5445,122.6188,11814.0
2021-03-25 10:55:00,131.93,132.28,131.89,132.19,8161.0,122.6096,122.9348,122.5724,122.8512,8161.0
2021-03-25 11:00:00,132.16,132.24,131.97,132.0,8618.0,122.8233,122.8976,122.6467,122.6746,8618.0
2021-03-25 11:05:00,132.0,132.53,131.92,132.37,7422.0,122.6746,123.1672,122.6003,123.0185,7422.0
2021-03-25 11:10:00,132.44,133.04,132.33,132.97,6828.0,123.0835,123.6411,122.9813,123.5761,6828.0
2021-03-25 11:15:00,132.94,133.21,132.89,133.21,3526.0,123.5482,123.7991,123.5017,123.7991,3526.0
2021-03-25 11:20:00,133.16,133.28,133.06,133.09,3560.0,123.7527,123.8642,123.6597,123.6876,3560.0
2021-03-25 11:25:00,133.04,133.39,132.96,133.27,8978.0,123.6411,123.9664,123.5668,123.8549,8978.0
2021-03-25 11:30:00,133.26,133.62,133.25,133.62,4174.0,123.8456,124.1802,123.8363,124.1802,4174.0
2021-03-25 11:35:00,133.69,133.73,133.49,133.49,5341.0,124.2452,124.2824,124.0593,124.0593,5341.0
2021-03-25 11:40:00,133.5,133.51,133.38,133.41,7078.0,124.0686,124.0779,123.9571,123.985,7078.0
2021-03-25 11:45:00,133.31,133.7,133.3,133.56,4013.0,123.8921,124.2545,123.8828,124.1244,4013.0
2021-03-25 11:50:00,133.52,134.03,133.48,133.97,5485.0,124.0872,124.5612,124.05,124.5054,5485.0
2021-03-25 11:55:00,133.94,134.3,133.92,134.27,5212.0,124.4776,124.8121,124.459,124.7842,5212.0
2021-03-25 12:00:00,134.3,134.38,134.04,134.04,5918.0,124.8121,124.8865,124.5705,124.5705,5918.0
2021-03-25 12:05:00,134.0,134.02,133.78,133.94,6023.0,124.5333,124.5519,124.3289,124.4776,6023.0
2021-03-25 12:10:00,133.96,134.03,133.91,133.92,8331.0,124.4961,124.5612,124.4497,124.459,8331.0
2021-03-25 12:15:00,133.97,134.37,133.97,134.31,5824.0,124.5054,124.8772,124.5054,124.8214,5824.0
2021-03-25 12:20:00,134.34,134.4,134.21,134.31,6251.0,124.8493,124.9051,124.7285,124.8214,6251.0
2021-03-25 12:25:00,134.41,134.46,134.22,134.22,6226.0,124.9143,124.9608,124.7378,124.7378,6226.0
2021-03-25 12:30:00,134.2,134.5,134.19,134.43,4452.0,124.7192,124.998,124.7099,124.9329,4452.0
2021-03-25 12:35:00,134.46,134.55,134.41,134.46,3510.0,124.9608,125.0445,124.9143,124.9608,3510.0
2021-03-25 12:40:00,134.51,134.82,134.46,134.77,5334.0,125.0073,125.2954,124.9608,125.2489,5334.0
2021-03-25 12:45:00,134.79,135.15,134.79,135.13,6167.0,125.2675,125.6021,125.2675,125.5835,6167.0
2021-03-25 12:50:00,135.12,135.26,134.94,134.94,14333.0,125.5742,125.7043,125.4069,125.4069,14333.0
2021-03-25 12:55:00,134.89,134.89,134.73,134.75,6037.0,125.3604,125.3604,125.2117,125.2303,6037.0
2021-03-25 13:00:00,134.66,134.75,134.52,134.64,14156.0,125.1467,125.2303,125.0166,125.1281,14156.0
2021-03-25 13:05:00,134.6,134.73,134.56,134.56,8514.0,125.0909,125.2117,125.0537,125.0537,8514.0
2021-03-25 13:10:00,134.58,134.7,134.48,134.64,7385.0,125.0723,125.1839,124.9794,125.1281,7385.0
2021-03-25 13:15:00,134.7,134.74,134.58,134.65,4256.0,125.1839,125.221,125.0723,125.1374,4256.0
2021-03-25 13:20:00,134.65,134.68,134.56,134.65,4178.0,125.1374,125.1653,125.0537,125.1374,4178.0
2021-03-25 13:25:00,134.62,134.74,134.56,134.57,4157.0,125.1095,125.221,125.0537,125.063,4157.0
2021-03-25 13:30:00,134.58,134.62,134.45,134.51,4262.0,125.0723,125.1095,124.9515,125.0073,4262.0
2021-03-25 13:35:00,134.5,134.6,134.35,134.56,5413.0,124.998,125.0909,124.8586,125.0537,5413.0
2021-03-25 13:40:00,134.78,135.04,134.71,135.02,10286.0,125.2582,125.4998,125.1932,125.4813,10286.0
2021-03-25 13:45:00,135.05,135.2,134.78,134.85,6457.0,125.5091,125.6485,125.2582,125.3233,6457.0
2021-03-25 13:50:00,134.81,134.95,134.71,134.95,4975.0,125.2861,125.4162,125.1932,125.4162,4975.0
2021-03-25 13:55:00,135.0,135.03,134.71,134.72,4013.0,125.4627,125.4905,125.1932,125.2024,4013.0
2021-03-25 14:00:00,134.75,134.87,134.59,134.79,4328.0,125.2303,125.3418,125.0816,125.2675,4328.0
2021-03-25 14:05:00,134.78,135.05,134.77,134.99,9013.0,125.2582,125.5091,125.2489,125.4534,9013.0
2021-03-25 14:10:00,135.01,135.25,135.0,135.21,5820.0,125.472,125.695,125.4627,125.6578,5820.0
2021-03-25 14:15:00,135.27,135.46,135.16,135.46,8068.0,125.7136,125.8902,125.6114,125.8902,8068.0
2021-03-25 14:20:00,135.4,135.43,135.26,135.29,7078.0,125.8344,125.8623,125.7043,125.7322,7078.0
2021-03-25 14:25:00,135.29,135.36,134.94,134.94,10074.0,125.7322,125.7972,125.4069,125.4069,10074.0
2021-03-25 14:30:00,134.94,135.03,134.82,135.02,7452.0,125.4069,125.4905,125.2954,125.4813,7452.0
2021-03-25 14:35:00,134.97,135.44,134.97,135.31,9037.0,125.4348,125.8716,125.4348,125.7508,9037.0
2021-03-25 14:40:00,135.28,135.4,135.19,135.31,7759.0,125.7229,125.8344,125.6392,125.7508,7759.0
2021-03-25 14:45:00,135.36,135.38,135.19,135.22,12137.0,125.7972,125.8158,125.6392,125.6671,12137.0
2021-03-25 14:50:00,135.24,135.42,135.19,135.42,8212.0,125.6857,125.853,125.6392,125.853,8212.0
2021-03-25 14:55:00,135.44,135.6,135.3,135.46,12686.0,125.8716,126.0203,125.7415,125.8902,12686.0
2021-03-25 15:00:00,135.44,135.55,135.21,135.21,7215.0,125.8716,125.9738,125.6578,125.6578,7215.0
2021-03-25 15:05:00,135.3,135.48,135.24,135.48,14450.0,125.7415,125.9088,125.6857,125.9088,14450.0
2021-03-25 15:10:00,135.47,135.85,135.46,135.73,8844.0,125.8995,126.2526,125.8902,126.1411,8844.0
2021-03-25 15:15:00,135.78,135.99,135.78,135.95,10909.0,126.1876,126.3827,126.1876,126.3455,10909.0
2021-03-25 15:20:00,135.92,136.11,135.89,136.05,9812.0,126.3177,126.4942,126.2898,126.4385,9812.0
2021-03-25 15:25:00,136.07,136.17,135.9,136.15,10719.0,126.4571,126.55,126.2991,126.5314,10719.0
2021-03-25 15:30:00,136.12,136.25,136.07,136.22,13488.0,126.5035,126.6244,126.4571,126.5965,13488.0
2021-03-25 15:35:00,136.22,136.35,136.03,136.35,24628.0,126.5965,126.7173,126.4199,126.7173,24628.0
2021-03-25 15:40:00,136.38,136.46,136.16,136.21,20936.0,126.7452,126.8195,126.5407,126.5872,20936.0
2021-03-25 15:45:00,136.24,136.31,135.92,136.1,15982.0,126.6151,126.6801,126.3177,126.485,15982.0
2021-03-25 15:50:00,136.12,136.33,136.09,136.09,26880.0,126.5035,126.6987,126.4757,126.4757,26880.0
2021-03-25 15:55:00,136.07,136.09,135.8,135.82,67329.0,126.4571,126.4757,126.2061,126.2247,67329.0
2021-03-26 09:30:00,136.97,137.4,136.71,137.4,35386.0,127.2935,127.6931,127.0519,127.6931,35386.0
2021-03-26 09:35:00,137.44,137.49,136.8,136.94,10569.0,127.7303,127.7768,127.1355,127.2656,10569.0
2021-03-26 09:40:00,136.9,137.05,136.47,136.65,9245.0,127.2284,127.3678,126.8288,126.9961,9245.0
2021-03-26 09:45:00,136.83,136.84,136.31,136.44,5298.0,127.1634,127.1727,126.6801,126.8009,5298.0
2021-03-26 09:50:00,136.42,136.63,136.36,136.51,11641.0,126.7823,126.9775,126.7266,126.866,11641.0
2021-03-26 09:55:00,136.56,137.16,136.56,137.16,8325.0,126.9125,127.4701,126.9125,127.4701,8325.0
2021-03-26 10:00:00,137.16,137.26,136.85,136.97,9860.0,127.4701,127.563,127.182,127.2935,9860.0
2021-03-26 10:05:00,136.94,137.19,136.93,137.14,13055.0,127.2656,127.4979,127.2563,127.4515,13055.0
2021-03-26 10:10:00,137.12,137.61,137.09,137.61,10813.0,127.4329,127.8883,127.405,127.8883,10813.0
2021-03-26 10:15:00,137.61,137.73,137.5,137.73,6708.0,127.8883,127.9998,127.786,127.9998,6708.0
2021-03-26 10:20:00,137.64,137.8,137.62,137.76,7079.0,127.9162,128.0649,127.8976,128.0277,7079.0
2021-03-26 10:25:00,137.73,137.89,137.5,137.55,8161.0,127.9998,128.1485,127.786,127.8325,8161.0
2021-03-26 10:30:00,137.6,137.7,137.48,137.53,16943.0,127.879,127.9719,127.7675,127.8139,16943.0
2021-03-26 10:35:00,137.49,137.71,137.37,137.52,7531.0,127.7768,127.9812,127.6652,127.8046,7531.0
2021-03-26 10:40:00,137.5,137.73,137.5,137.57,2065.0,127.786,127.9998,127.786,127.8511,2065.0
2021-03-26 10:45:00,137.62,137.62,137.34,137.44,5058.0,127.8976,127.8976,127.6374,127.7303,5058.0
2021-03-26 10:50:00,137.4,137.86,137.34,137.7,16809.0,127.6931,128.1206,127.6374,127.9719,16809.0
2021-03-26 10:55:00,137.7,137.7,137.37,137.51,4535.0,127.9719,127.9719,127.6652,127.7953,4535.0
2021-03-26 11:00:00,137.53,137.53,137.28,137.47,9596.0,127.8139,127.8139,127.5816,127.7582,9596.0
2021-03-26 11:05:00,137.44,137.58,137.39,137.47,6800.0,127.7303,127.8604,127.6838,127.7582,6800.0
2021-03-26 11:10:00,137.45,137.51,137.17,137.17,20820.0,127.7396,127.7953,127.4794,127.4794,20820.0
2021-03-26 11:15:00,137.12,137.24,136.99,137.17,10537.0,127.4329,127.5444,127.3121,127.4794,10537.0
2021-03-26 11:20:00,137.19,137.45,137.19,137.26,6898.0,127.4979,127.7396,127.4979,127.563,6898.0
2021-03-26 11:25:00,137.21,137.63,137.21,137.63,7827.0,127.5165,127.9069,127.5165,127.9069,7827.0
2021-03-26 11:30:00,137.59,137.76,137.54,137.71,9389.0,127.8697,128.0277,127.8232,127.9812,9389.0
2021-03-26 11:35:00,137.75,137.8,137.66,137.8,11415.0,128.0184,128.0649,127.9347,128.0649,11415.0
2021-03-26 11:40:00,137.76,137.91,137.72,137.83,14083.0,128.0277,128.1671,127.9905,128.0927,14083.0
2021-03-26 11:45:00,137.81,137.91,137.67,137.91,16598.0,128.0741,128.1671,127.944,128.1671,16598.0
2021-03-26 11:50:00,137.91,137.94,137.52,137.52,11119.0,128.1671,128.195,127.8046,127.8046,11119.0
2021-03-26 11:55:00,137.53,137.67,137.48,137.52,7836.0,127.8139,127.944,127.7675,127.8046,7836.0
2021-03-26 12:00:00,137.5,137.72,137.5,137.64,6661.0,127.786,127.9905,127.786,127.9162,6661.0
2021-03-26 12:05:00,137.59,137.59,137.31,137.42,47518.0,127.8697,127.8697,127.6095,127.7117,47518.0
2021-03-26 12:10:00,137.39,137.72,137.35,137.68,9701.0,127.6838,127.9905,127.6466,127.9533,9701.0
2021-03-26 12:15:00,137.67,137.8,137.63,137.68,5409.0,127.944,128.0649,127.9069,127.9533,5409.0
2021-03-26 12:20:00,137.68,137.89,137.68,137.82,12878.0,127.9533,128.1485,127.9533,128.0834,12878.0
2021-03-26 12:25:00,137.78,137.85,137.65,137.83,9304.0,128.0463,128.1113,127.9254,128.0927,9304.0
2021-03-26 12:30:00,137.84,137.98,137.78,137.94,5520.0,128.102,128.2321,128.0463,128.195,5520.0
2021-03-26 12:35:00,137.97,138.04,137.84,137.94,8033.0,128.2228,128.2879,128.102,128.195,8033.0
2021-03-26 12:40:00,137.97,138.08,137.93,138.06,4894.0,128.2228,128.3251,128.1857,128.3065,4894.0
2021-03-26 12:45:00,138.08,138.14,137.95,138.09,5483.0,128.3251,128.3808,128.2043,128.3344,5483.0
2021-03-26 12:50:00,138.08,138.24,138.05,138.21,4429.0,128.3251,128.4738,128.2972,128.4459,4429.0
2021-03-26 12:55:00,138.17,138.21,137.96,137.98,8299.0,128.4087,128.4459,128.2135,128.2321,8299.0
2021-03-26 13:00:00,138.0,138.25,138.0,138.15,8042.0,128.2507,128.4831,128.2507,128.3901,8042.0
2021-03-26 13:05:00,138.16,138.29,138.06,138.29,7479.0,128.3994,128.5202,128.3065,128.5202,7479.0
2021-03-26 13:10:00,138.29,138.29,138.01,138.06,12267.0,128.5202,128.5202,128.26,128.3065,12267.0
2021-03-26 13:15:00,138.08,138.12,137.98,137.98,8703.0,128.3251,128.3622,128.2321,128.2321,8703.0
2021-03-26 13:20:00,137.98,138.15,137.96,138.15,17947.0,128.2321,128.3901,128.2135,128.3901,17947.0
2021-03-26 13:25:00,138.13,138.37,138.13,138.21,13601.0,128.3715,128.5946,128.3715,128.4459,13601.0
2021-03-26 13:30:00,138.23,138.34,138.14,138.22,21201.0,128.4645,128.5667,128.3808,128.4552,21201.0
2021-03-26 13:35:00,138.2,138.23,138.0,138.0,21253.0,128.4366,128.4645,128.2507,128.2507,21253.0
2021-03-26 13:40:00,137.99,137.99,137.77,137.8,10721.0,128.2414,128.2414,128.037,128.0649,10721.0
2021-03-26 13:45:00,137.81,137.84,137.59,137.64,7003.0,128.0741,128.102,127.8697,127.9162,7003.0
2021-03-26 13:50:00,137.59,137.74,137.57,137.68,10589.0,127.8697,128.0091,127.8511,127.9533,10589.0
2021-03-26 13:55:00,137.73,138.07,137.73,138.01,6991.0,127.9998,128.3158,127.9998,128.26,6991.0
2021-03-26 14:00:00,138.0,138.05,137.57,137.57,21201.0,128.2507,128.2972,127.8511,127.8511,21201.0
2021-03-26 14:05:00,137.57,137.57,137.02,137.02,32018.0,127.8511,127.8511,127.34,127.34,32018.0
2021-03-26 14:10:00,137.05,137.31,137.01,137.12,20174.0,127.3678,127.6095,127.3307,127.4329,20174.0
2021-03-26 14:15:00,137.07,137.09,136.84,136.99,13489.0,127.3864,127.405,127.1727,127.3121,13489.0
2021-03-26 14:20:00,136.97,137.74,136.97,137.73,17069.0,127.2935,128.0091,127.2935,127.9998,17069.0
2021-03-26 14:25:00,137.74,137.87,137.54,137.75,17726.0,128.0091,128.1299,127.8232,128.0184,17726.0
2021-03-26 14:30:00,137.75,138.01,137.71,138.01,12676.0,128.0184,128.26,127.9812,128.26,12676.0
2021-03-26 14:35:00,137.99,138.14,137.86,137.95,27862.0,128.2414,128.3808,128.1206,128.2043,27862.0
2021-03-26 14:40:00,137.95,137.97,137.75,137.85,10665.0,128.2043,128.2228,128.0184,128.1113,10665.0
2021-03-26 14:45:00,137.81,137.83,137.41,137.54,7707.0,128.0741,128.0927,127.7024,127.8232,7707.0
2021-03-26 14:50:00,137.57,138.23,137.57,138.1,8285.0,127.8511,128.4645,127.8511,128.3437,8285.0
2021-03-26 14:55:00,138.07,138.23,137.91,138.22,13402.0,128.3158,128.4645,128.1671,128.4552,13402.0
2021-03-26 15:00:00,138.17,138.28,138.06,138.18,7238.0,128.4087,128.5109,128.3065,128.418,7238.0
2021-03-26 15:05:00,138.24,138.24,137.91,137.91,13430.0,128.4738,128.4738,128.1671,128.1671,13430.0
2021-03-26 15:10:00,137.97,138.25,137.97,138.04,9858.0,128.2228,128.4831,128.2228,128.2879,9858.0
2021-03-26 15:15:00,138.07,138.24,138.05,138.22,9493.0,128.3158,128.4738,128.2972,128.4552,9493.0
2021-03-26 15:20:00,138.32,138.4,138.09,138.1,9168.0,128.5481,128.6225,128.3344,128.3437,9168.0
2021-03-26 15:25:00,138.09,138.11,137.65,137.66,24183.0,128.3344,128.353,127.9254,127.9347,24183.0
2021-03-26 15:30:00,137.73,138.05,137.72,137.97,29062.0,127.9998,128.2972,127.9905,128.2228,29062.0
2021-03-26 15:35:00,137.94,138.02,137.55,137.69,26281.0,128.195,128.2693,127.8325,127.9626,26281.0
2021-03-26 15:40:00,137.71,137.84,137.6,137.72,28773.0,127.9812,128.102,127.879,127.9905,28773.0
2021-03-26 15:45:00,137.72,137.83,137.66,137.83,33759.0,127.9905,128.0927,127.9347,128.0927,33759.0
2021-03-26 15:50:00,137.78,138.16,137.69,138.12,56147.0,128.0463,128.3994,127.9626,128.3622,56147.0
2021-03-26 15:55:00,138.06,138.86,138.06,138.7,140906.0,128.3065,129.05,128.3065,128.9013,140906.0
2021-03-29 09:30:00,138.0,138.79,138.0,138.33,30603.0,128.2507,128.9849,128.2507,128.5574,30603.0
2021-03-29 09:35:00,138.34,138.65,138.31,138.48,12457.0,128.5667,128.8548,128.5388,128.6968,12457.0
2021-03-29 09:40:00,138.59,139.25,138.41,139.17,14750.0,128.799,129.4124,128.6318,129.3381,14750.0
2021-03-29 09:45:00,139.18,139.44,138.8,138.94,23896.0,129.3474,129.589,128.9942,129.1243,23896.0
2021-03-29 09:50:00,138.93,139.6,138.91,139.44,20480.0,129.115,129.7377,129.0964,129.589,20480.0
2021-03-29 09:55:00,139.44,139.51,139.09,139.14,18775.0,129.589,129.654,129.2637,129.3102,18775.0
2021-03-29 10:00:00,139.12,139.49,138.95,139.35,36340.0,129.2916,129.6355,129.1336,129.5054,36340.0
2021-03-29 10:05:00,139.3,139.51,139.04,139.09,16477.0,129.4589,129.654,129.2173,129.2637,16477.0
2021-03-29 10:10:00,139.1,139.26,138.92,139.06,16756.0,129.273,129.4217,129.1057,129.2358,16756.0
2021-03-29 10:15:00,139.15,139.36,138.9,139.35,16586.0,129.3195,129.5146,129.0871,129.5054,16586.0
2021-03-29 10:20:00,139.26,139.28,138.67,138.78,15635.0,129.4217,129.4403,128.8734,128.9756,15635.0
2021-03-29 10:25:00,138.75,138.86,138.42,138.43,18733.0,128.9477,129.05,128.6411,128.6503,18733.0
2021-03-29 10:30:00,138.47,138.68,138.17,138.25,26981.0,128.6875,128.8827,128.4087,128.4831,26981.0
2021-03-29 10:35:00,138.22,138.69,138.2,138.36,15995.0,128.4552,128.892,128.4366,128.5853,15995.0
2021-03-29 10:40:00,138.31,138.31,137.79,137.81,19913.0,128.5388,128.5388,128.0556,128.0741,19913.0
2021-03-29 10:45:00,137.8,138.21,137.75,138.12,64708.0,128.0649,128.4459,128.0184,128.3622,64708.0
2021-03-29 10:50:00,138.05,138.34,137.93,138.03,33050.0,128.2972,128.5667,128.1857,128.2786,33050.0
2021-03-29 10:55:00,138.03,138.56,137.93,138.34,28585.0,128.2786,128.7712,128.1857,128.5667,28585.0
2021-03-29 11:00:00,138.31,138.42,137.99,138.32,17496.0,128.5388,128.6411,128.2414,128.5481,17496.0
2021-03-29 11:05:00,138.27,138.3,138.03,138.19,17804.0,128.5016,128.5295,128.2786,128.4273,17804.0
2021-03-29 11:10:00,138.22,138.29,137.94,138.2,13443.0,128.4552,128.5202,128.195,128.4366,13443.0
2021-03-29 11:15:00,138.2,138.39,138.06,138.07,15421.0,128.4366,128.6132,128.3065,128.3158,15421.0
2021-03-29 11:20:00,138.09,138.41,137.99,138.33,9440.0,128.3344,128.6318,128.2414,128.5574,9440.0
2021-03-29 11:25:00,138.37,138.69,138.32,138.53,15623.0,128.5946,128.892,128.5481,128.7433,15623.0
2021-03-29 11:30:00,138.56,138.8,138.46,138.59,16030.0,128.7712,128.9942,128.6782,128.799,16030.0
2021-03-29 11:35:00,138.57,138.66,138.49,138.52,14855.0,128.7805,128.8641,128.7061,128.734,14855.0
2021-03-29 11:40:00,138.52,138.87,138.51,138.87,16337.0,128.734,129.0593,128.7247,129.0593,16337.0
2021-03-29 11:45:00,138.9,139.03,138.62,138.62,14873.0,129.0871,129.208,128.8269,128.8269,14873.0
2021-03-29 11:50:00,138.59,138.71,138.57,138.57,8874.0,128.799,128.9106,128.7805,128.7805,8874.0
2021-03-29 11:55:00,138.58,138.69,138.51,138.57,11635.0,128.7897,128.892,128.7247,128.7805,11635.0
2021-03-29 12:00:00,138.6,138.66,138.46,138.46,5462.0,128.8083,128.8641,128.6782,128.6782,5462.0
2021-03-29 12:05:00,138.41,138.48,138.24,138.24,6997.0,128.6318,128.6968,128.4738,128.4738,6997.0
2021-03-29 12:10:00,138.26,138.31,138.14,138.29,6334.0,128.4924,128.5388,128.3808,128.5202,6334.0
2021-03-29 12:15:00,138.27,138.32,138.13,138.13,4682.0,128.5016,128.5481,128.3715,128.3715,4682.0
2021-03-29 12:20:00,138.16,138.19,138.09,138.12,4985.0,128.3994,128.4273,128.3344,128.3622,4985.0
2021-03-29 12:25:00,138.12,138.52,138.12,138.44,9732.0,128.3622,128.734,128.3622,128.6596,9732.0
2021-03-29 12:30:00,138.4,138.53,138.33,138.47,3236.0,128.6225,128.7433,128.5574,128.6875,3236.0
2021-03-29 12:35:00,138.54,138.74,138.5,138.67,5091.0,128.7526,128.9384,128.7154,128.8734,5091.0
2021-03-29 12:40:00,138.65,138.9,138.58,138.83,9262.0,128.8548,129.0871,128.7897,129.0221,9262.0
2021-03-29 12:45:00,138.85,138.88,138.5,138.58,5702.0,129.0407,129.0686,128.7154,128.7897,5702.0
2021-03-29 12:50:00,138.58,138.68,138.33,138.68,9671.0,128.7897,128.8827,128.5574,128.8827,9671.0
2021-03-29 12:55:00,138.75,138.86,138.64,138.67,9192.0,128.9477,129.05,128.8455,128.8734,9192.0
2021-03-29 13:00:00,138.64,138.8,138.61,138.7,11167.0,128.8455,128.9942,128.8176,128.9013,11167.0
2021-03-29 13:05:00,138.73,138.81,138.52,138.56,10093.0,128.9292,129.0035,128.734,128.7712,10093.0
2021-03-29 13:10:00,138.55,138.69,138.37,138.54,6944.0,128.7619,128.892,128.5946,128.7526,6944.0
2021-03-29 13:15:00,138.53,138.65,138.42,138.54,21617.0,128.7433,128.8548,128.6411,128.7526,21617.0
2021-03-29 13:20:00,138.53,138.66,138.49,138.54,15419.0,128.7433,128.8641,128.7061,128.7526,15419.0
2021-03-29 13:25:00,138.54,138.57,138.42,138.54,6212.0,128.7526,128.7805,128.6411,128.7526,6212.0
2021-03-29 13:30:00,138.49,138.77,138.43,138.67,8180.0,128.7061,128.9663,128.6503,128.8734,8180.0
2021-03-29 13:35:00,138.7,138.7,138.4,138.41,5296.0,128.9013,128.9013,128.6225,128.6318,5296.0
2021-03-29 13:40:00,138.46,138.68,138.32,138.44,21953.0,128.6782,128.8827,128.5481,128.6596,21953.0
2021-03-29 13:45:00,138.42,138.6,138.37,138.54,6062.0,128.6411,128.8083,128.5946,128.7526,6062.0
2021-03-29 13:50:00,138.54,138.63,138.47,138.51,5422.0,128.7526,128.8362,128.6875,128.7247,5422.0
2021-03-29 13:55:00,138.47,138.51,138.32,138.37,11323.0,128.6875,128.7247,128.5481,128.5946,11323.0
2021-03-29 14:00:00,138.34,138.46,138.2,138.38,8031.0,128.5667,128.6782,128.4366,128.6039,8031.0
2021-03-29 14:05:00,138.42,138.62,138.42,138.62,5750.0,128.6411,128.8269,128.6411,128.8269,5750.0
2021-03-29 14:10:00,138.65,138.88,138.6,138.88,11084.0,128.8548,129.0686,128.8083,129.0686,11084.0
2021-03-29 14:15:00,138.85,138.86,138.67,138.67,5296.0,129.0407,129.05,128.8734,128.8734,5296.0
2021-03-29 14:20:00,138.72,138.91,138.66,138.87,6484.0,128.9199,129.0964,128.8641,129.0593,6484.0
2021-03-29 14:25:00,138.86,138.95,138.83,138.92,4249.0,129.05,129.1336,129.0221,129.1057,4249.0
2021-03-29 14:30:00,138.88,138.96,138.66,138.75,9257.0,129.0686,129.1429,128.8641,128.9477,9257.0
2021-03-29 14:35:00,138.8,138.87,138.64,138.75,7606.0,128.9942,129.0593,128.8455,128.9477,7606.0
2021-03-29 14:40:00,138.76,139.0,138.76,138.94,14016.0,128.957,129.1801,128.957,129.1243,14016.0
2021-03-29 14:45:00,138.93,139.25,138.93,139.17,8633.0,129.115,129.4124,129.115,129.3381,8633.0
2021-03-29 14:50:00,139.15,139.37,139.03,139.28,36625.0,129.3195,129.5239,129.208,129.4403,36625.0
2021-03-29 14:55:00,139.25,139.27,138.85,139.06,10648.0,129.4124,129.431,129.0407,129.2358,10648.0
2021-03-29 15:00:00,139.1,139.2,138.87,139.04,8053.0,129.273,129.3659,129.0593,129.2173,8053.0
2021-03-29 15:05:00,139.04,139.19,139.0,139.17,9889.0,129.2173,129.3567,129.1801,129.3381,9889.0
2021-03-29 15:10:00,139.14,139.2,139.04,139.2,7158.0,129.3102,129.3659,129.2173,129.3659,7158.0
2021-03-29 15:15:00,139.25,139.37,139.22,139.22,8429.0,129.4124,129.5239,129.3845,129.3845,8429.0
2021-03-29 15:20:00,139.28,139.45,139.2,139.43,15231.0,129.4403,129.5983,129.3659,129.5797,15231.0
2021-03-29 15:25:00,139.42,139.45,139.29,139.34,14393.0,129.5704,129.5983,129.4496,129.4961,14393.0
2021-03-29 15:30:00,139.37,139.37,138.91,138.95,11677.0,129.5239,129.5239,129.0964,129.1336,11677.0
2021-03-29 15:35:00,138.97,139.15,138.97,139.05,10750.0,129.1522,129.3195,129.1522,129.2265,10750.0
2021-03-29 15:40:00,139.06,139.08,138.88,138.88,12703.0,129.2358,129.2544,129.0686,129.0686,12703.0
2021-03-29 15:45:00,138.93,139.1,138.8,138.85,56365.0,129.115,129.273,128.9942,129.0407,56365.0
2021-03-29 15:50:00,138.83,138.98,138.66,138.7,42303.0,129.0221,129.1615,128.8641,128.9013,42303.0
2021-03-29 15:55:00,138.68,138.79,138.38,138.61,85199.0,128.8827,128.9849,128.6039,128.8176,85199.0
2021-03-30 09:30:00,138.58,139.41,138.45,139.33,28062.0,128.7897,129.5611,128.6689,129.4868,28062.0
2021-03-30 09:35:00,139.33,139.61,139.24,139.28,9412.0,129.4868,129.747,129.4031,129.4403,9412.0
2021-03-30 09:40:00,139.33,139.76,139.2,139.48,7762.0,129.4868,129.8864,129.3659,129.6262,7762.0
2021-03-30 09:45:00,139.55,139.76,138.99,139.07,10642.0,129.6912,129.8864,129.1708,129.2451,10642.0
2021-03-30 09:50:00,139.08,139.5,139.07,139.4,11906.0,129.2544,129.6448,129.2451,129.5518,11906.0
2021-03-30 09:55:00,139.47,139.89,139.4,139.85,16021.0,129.6169,130.0072,129.5518,129.97,16021.0
2021-03-30 10:00:00,139.86,139.9,139.39,139.4,9297.0,129.9793,130.0165,129.5425,129.5518,9297.0
2021-03-30 10:05:00,139.45,139.55,139.29,139.49,6426.0,129.5983,129.6912,129.4496,129.6355,6426.0
2021-03-30 10:10:00,139.51,139.8,139.47,139.75,6081.0,129.654,129.9236,129.6169,129.8771,6081.0
2021-03-30 10:15:00,139.76,139.88,139.6,139.64,6845.0,129.8864,129.9979,129.7377,129.7749,6845.0
2021-03-30 10:20:00,139.66,139.66,139.21,139.3,16382.0,129.7934,129.7934,129.3752,129.4589,16382.0
2021-03-30 10:25:00,139.35,139.58,139.29,139.56,29250.0,129.5054,129.7191,129.4496,129.7005,29250.0
2021-03-30 10:30:00,139.53,139.79,139.51,139.69,23176.0,129.6726,129.9143,129.654,129.8213,23176.0
2021-03-30 10:35:00,139.72,139.91,139.58,139.89,9583.0,129.8492,130.0258,129.7191,130.0072,9583.0
2021-03-30 10:40:00,139.89,139.98,139.8,139.87,9586.0,130.0072,130.0908,129.9236,129.9886,9586.0
2021-03-30 10:45:00,139.86,140.09,139.75,140.0,31289.0,129.9793,130.1931,129.8771,130.1094,31289.0
2021-03-30 10:50:00,140.04,140.04,139.62,139.78,9950.0,130.1466,130.1466,129.7563,129.905,9950.0
2021-03-30 10:55:00,139.82,139.91,139.67,139.67,10698.0,129.9421,130.0258,129.8027,129.8027,10698.0
2021-03-30 11:00:00,139.69,139.71,139.55,139.64,8209.0,129.8213,129.8399,129.6912,129.7749,8209.0
2021-03-30 11:05:00,139.63,139.97,139.63,139.84,11940.0,129.7656,130.0815,129.7656,129.9607,11940.0
2021-03-30 11:10:00,139.77,140.06,139.71,140.06,13838.0,129.8957,130.1652,129.8399,130.1652,13838.0
2021-03-30 11:15:00,140.05,140.16,139.95,140.08,16727.0,130.1559,130.2581,130.063,130.1838,16727.0
2021-03-30 11:20:00,140.1,140.18,139.97,140.08,11289.0,130.2024,130.2767,130.0815,130.1838,11289.0
2021-03-30 11:25:00,140.04,140.08,139.67,139.73,7242.0,130.1466,130.1838,129.8027,129.8585,7242.0
2021-03-30 11:30:00,139.68,139.7,139.55,139.55,8024.0,129.812,129.8306,129.6912,129.6912,8024.0
2021-03-30 11:35:00,139.55,139.61,139.43,139.44,5300.0,129.6912,129.747,129.5797,129.589,5300.0
2021-03-30 11:40:00,139.47,139.65,139.47,139.61,6407.0,129.6169,129.7842,129.6169,129.747,6407.0
2021-03-30 11:45:00,139.67,140.04,139.6,139.62,10820.0,129.8027,130.1466,129.7377,129.7563,10820.0
2021-03-30 11:50:00,139.59,139.59,139.34,139.38,6002.0,129.7284,129.7284,129.4961,129.5332,6002.0
2021-03-30 11:55:00,139.32,139.47,139.31,139.39,6549.0,129.4775,129.6169,129.4682,129.5425,6549.0
2021-03-30 12:00:00,139.45,139.65,139.45,139.61,6594.0,129.5983,129.7842,129.5983,129.747,6594.0
2021-03-30 12:05:00,139.57,139.77,139.56,139.71,6327.0,129.7098,129.8957,129.7005,129.8399,6327.0
2021-03-30 12:10:00,139.71,139.73,139.45,139.5,7329.0,129.8399,129.8585,129.5983,129.6448,7329.0
2021-03-30 12:15:00,139.48,139.65,139.48,139.57,7648.0,129.6262,129.7842,129.6262,129.7098,7648.0
2021-03-30 12:20:00,139.54,139.54,139.38,139.52,7170.0,129.6819,129.6819,129.5332,129.6633,7170.0
2021-03-30 12:25:00,139.48,139.57,139.41,139.44,4831.0,129.6262,129.7098,129.5611,129.589,4831.0
2021-03-30 12:30:00,139.44,139.48,139.36,139.41,6411.0,129.589,129.6262,129.5146,129.5611,6411.0
2021-03-30 12:35:00,139.41,139.52,139.33,139.5,10732.0,129.5611,129.6633,129.4868,129.6448,10732.0
2021-03-30 12:40:00,139.54,139.54,139.32,139.32,5766.0,129.6819,129.6819,129.4775,129.4775,5766.0
2021-03-30 12:45:00,139.36,139.36,139.26,139.29,7339.0,129.5146,129.5146,129.4217,129.4496,7339.0
2021-03-30 12:50:00,139.23,139.24,139.1,139.14,6557.0,129.3938,129.4031,129.273,129.3102,6557.0
2021-03-30 12:55:00,139.14,139.31,139.14,139.27,6652.0,129.3102,129.4682,129.3102,129.431,6652.0
2021-03-30 13:00:00,139.29,139.35,139.12,139.3,13295.0,129.4496,129.5054,129.2916,129.4589,13295.0
2021-03-30 13:05:00,139.3,139.34,139.08,139.17,5905.0,129.4589,129.4961,129.2544,129.3381,5905.0
2021-03-30 13:10:00,139.17,139.3,139.14,139.25,5579.0,129.3381,129.4589,129.3102,129.4124,5579.0
2021-03-30 13:15:00,139.24,139.35,139.18,139.3,9580.0,129.4031,129.5054,129.3474,129.4589,9580.0
2021-03-30 13:20:00,139.3,139.46,139.21,139.46,10157.0,129.4589,129.6076,129.3752,129.6076,10157.0
2021-03-30 13:25:00,139.42,139.42,139.2,139.2,8793.0,129.5704,129.5704,129.3659,129.3659,8793.0
2021-03-30 13:30:00,139.18,139.28,139.14,139.21,12551.0,129.3474,129.4403,129.3102,129.3752,12551.0
2021-03-30 13:35:00,139.18,139.21,139.04,139.21,10664.0,129.3474,129.3752,129.2173,129.3752,10664.0
2021-03-30 13:40:00,139.19,139.24,139.15,139.17,9483.0,129.3567,129.4031,129.3195,129.3381,9483.0
2021-03-30 13:45:00,139.18,139.18,138.89,138.91,11970.0,129.3474,129.3474,129.0778,129.0964,11970.0
2021-03-30 13:50:00,138.94,138.97,138.78,138.91,14933.0,129.1243,129.1522,128.9756,129.0964,14933.0
2021-03-30 13:55:00,138.92,138.99,138.84,138.95,12733.0,129.1057,129.1708,129.0314,129.1336,12733.0
2021-03-30 14:00:00,138.96,139.08,138.8,139.07,16015.0,129.1429,129.2544,128.9942,129.2451,16015.0
2021-03-30 14:05:00,139.05,139.4,139.05,139.37,8176.0,129.2265,129.5518,129.2265,129.5239,8176.0
2021-03-30 14:10:00,139.35,139.38,139.27,139.3,5538.0,129.5054,129.5332,129.431,129.4589,5538.0
2021-03-30 14:15:00,139.29,139.62,139.29,139.56,13339.0,129.4496,129.7563,129.4496,129.7005,13339.0
2021-03-30 14:20:00,139.56,139.56,139.4,139.52,8344.0,129.7005,129.7005,129.5518,129.6633,8344.0
2021-03-30 14:25:00,139.55,139.71,139.54,139.66,8168.0,129.6912,129.8399,129.6819,129.7934,8168.0
2021-03-30 14:30:00,139.63,139.63,139.34,139.38,10374.0,129.7656,129.7656,129.4961,129.5332,10374.0
2021-03-30 14:35:00,139.34,139.43,139.29,139.4,9138.0,129.4961,129.5797,129.4496,129.5518,9138.0
2021-03-30 14:40:00,139.4,139.47,139.34,139.43,10266.0,129.5518,129.6169,129.4961,129.5797,10266.0
2021-03-30 14:45:00,139.48,139.61,139.42,139.61,9115.0,129.6262,129.747,129.5704,129.747,9115.0
2021-03-30 14:50:00,139.62,139.71,139.54,139.7,8867.0,129.7563,129.8399,129.6819,129.8306,8867.0
2021-03-30 14:55:00,139.7,139.89,139.68,139.82,10576.0,129.8306,130.0072,129.812,129.9421,10576.0
2021-03-30 15:00:00,139.8,140.04,139.72,139.99,17549.0,129.9236,130.1466,129.8492,130.1001,17549.0
2021-03-30 15:05:00,139.95,140.04,139.85,139.91,26194.0,130.063,130.1466,129.97,130.0258,26194.0
2021-03-30 15:10:00,139.9,139.91,139.63,139.73,13709.0,130.0165,130.0258,129.7656,129.8585,13709.0
2021-03-30 15:15:00,139.74,139.89,139.64,139.86,15203.0,129.8678,130.0072,129.7749,129.9793,15203.0
2021-03-30 15:20:00,139.84,139.96,139.74,139.96,17900.0,129.9607,130.0723,129.8678,130.0723,17900.0
2021-03-30 15:25:00,139.96,140.02,139.77,139.93,14780.0,130.0723,130.128,129.8957,130.0444,14780.0
2021-03-30 15:30:00,139.94,140.09,139.92,140.03,19797.0,130.0537,130.1931,130.0351,130.1373,19797.0
2021-03-30 15:35:00,139.99,140.07,139.76,139.83,19987.0,130.1001,130.1745,129.8864,129.9514,19987.0
2021-03-30 15:40:00,139.8,139.82,139.57,139.68,19495.0,129.9236,129.9421,129.7098,129.812,19495.0
2021-03-30 15:45:00,139.7,139.74,139.53,139.72,27866.0,129.8306,129.8678,129.6726,129.8492,27866.0
2021-03-30 15:50:00,139.67,139.79,139.44,139.57,59371.0,129.8027,129.9143,129.589,129.7098,59371.0
2021-03-30 15:55:00,139.55,139.77,139.43,139.7,123977.0,129.6912,129.8957,129.5797,129.8306,123977.0
2021-03-31 09:30:00,140.06,140.65,140.0,140.55,50698.0,130.1652,130.7135,130.1094,130.6206,50698.0
2021-03-31 09:35:00,140.57,141.29,140.55,141.24,33398.0,130.6392,131.3083,130.6206,131.2618,33398.0
2021-03-31 09:40:00,141.21,141.25,140.67,140.87,20477.0,131.2339,131.2711,130.7321,130.918,20477.0
2021-03-31 09:45:00,141.0,141.01,140.55,140.74,22739.0,131.0388,131.0481,130.6206,130.7972,22739.0
2021-03-31 09:50:00,140.68,140.8,140.16,140.36,16729.0,130.7414,130.8529,130.2581,130.444,16729.0
2021-03-31 09:55:00,140.29,140.53,140.26,140.27,9350.0,130.3789,130.602,130.3511,130.3604,9350.0
2021-03-31 10:00:00,140.35,140.39,140.06,140.06,10260.0,130.4347,130.4719,130.1652,130.1652,10260.0
2021-03-31 10:05:00,140.1,140.1,139.61,139.62,6649.0,130.2024,130.2024,129.747,129.7563,6649.0
2021-03-31 10:10:00,139.58,139.59,139.02,139.03,7111.0,129.7191,129.7284,129.1987,129.208,7111.0
2021-03-31 10:15:00,139.07,139.36,139.0,139.19,4425.0,129.2451,129.5146,129.1801,129.3567,4425.0
2021-03-31 10:20:00,139.13,139.39,139.02,139.15,8656.0,129.3009,129.5425,129.1987,129.3195,8656.0
2021-03-31 10:25:00,139.05,139.06,138.72,139.01,10990.0,129.2265,129.2358,128.9199,129.1894,10990.0
2021-03-31 10:30:00,138.94,139.16,138.88,138.91,18879.0,129.1243,129.3288,129.0686,129.0964,18879.0
2021-03-31 10:35:00,138.9,139.02,138.57,138.94,13765.0,129.0871,129.1987,128.7805,129.1243,13765.0
2021-03-31 10:40:00,138.88,139.13,138.83,138.95,9423.0,129.0686,129.3009,129.0221,129.1336,9423.0
2021-03-31 10:45:00,138.99,138.99,138.45,138.62,10865.0,129.1708,129.1708,128.6689,128.8269,10865.0
2021-03-31 10:50:00,138.55,138.79,138.48,138.73,13396.0,128.7619,128.9849,128.6968,128.9292,13396.0
2021-03-31 10:55:00,138.76,139.04,138.7,139.0,8051.0,128.957,129.2173,128.9013,129.1801,8051.0
2021-03-31 11:00:00,139.0,139.1,138.89,139.0,19230.0,129.1801,129.273,129.0778,129.1801,19230.0
2021-03-31 11:05:00,138.98,139.17,138.94,139.13,16318.0,129.1615,129.3381,129.1243,129.3009,16318.0
2021-03-31 11:10:00,139.14,139.14,138.82,138.93,7820.0,129.3102,129.3102,129.0128,129.115,7820.0
2021-03-31 11:15:00,138.95,139.06,138.91,139.05,8033.0,129.1336,129.2358,129.0964,129.2265,8033.0
2021-03-31 11:20:00,139.05,139.09,138.93,139.01,16330.0,129.2265,129.2637,129.115,129.1894,16330.0
2021-03-31 11:25:00,139.04,139.04,138.75,138.84,6901.0,129.2173,129.2173,128.9477,129.0314,6901.0
2021-03-31 11:30:00,138.78,138.81,138.53,138.69,10083.0,128.9756,129.0035,128.7433,128.892,10083.0
2021-03-31 11:35:00,138.69,138.71,138.42,138.47,7568.0,128.892,128.9106,128.6411,128.6875,7568.0
2021-03-31 11:40:00,138.54,138.7,138.52,138.65,5628.0,128.7526,128.9013,128.734,128.8548,5628.0
2021-03-31 11:45:00,138.7,138.96,138.7,138.93,8307.0,128.9013,129.1429,128.9013,129.115,8307.0
2021-03-31 11:50:00,138.96,139.03,138.9,139.01,19903.0,129.1429,129.208,129.0871,129.1894,19903.0
2021-03-31 11:55:00,139.01,139.01,138.62,138.65,6745.0,129.1894,129.1894,128.8269,128.8548,6745.0
2021-03-31 12:00:00,138.68,139.17,138.68,139.17,7064.0,128.8827,129.3381,128.8827,129.3381,7064.0
2021-03-31 12:05:00,139.2,139.44,139.15,139.36,6536.0,129.3659,129.589,129.3195,129.5146,6536.0
2021-03-31 12:10:00,139.42,139.42,139.29,139.36,3231.0,129.5704,129.5704,129.4496,129.5146,3231.0
2021-03-31 12:15:00,139.36,139.45,139.1,139.45,4841.0,129.5146,129.5983,129.273,129.5983,4841.0
2021-03-31 12:20:00,139.45,139.46,139.34,139.34,6426.0,129.5983,129.6076,129.4961,129.4961,6426.0
2021-03-31 12:25:00,139.36,139.37,139.1,139.1,4811.0,129.5146,129.5239,129.273,129.273,4811.0
2021-03-31 12:30:00,139.15,139.15,139.0,139.12,4746.0,129.3195,129.3195,129.1801,129.2916,4746.0
2021-03-31 12:35:00,139.17,139.3,139.0,139.0,4211.0,129.3381,129.4589,129.1801,129.1801,4211.0
2021-03-31 12:40:00,139.08,139.23,139.04,139.22,4555.0,129.2544,129.3938,129.2173,129.3845,4555.0
2021-03-31 12:45:00,139.18,139.28,139.07,139.07,5147.0,129.3474,129.4403,129.2451,129.2451,5147.0
2021-03-31 12:50:00,139.09,139.28,139.02,139.28,10389.0,129.2637,129.4403,129.1987,129.4403,10389.0
2021-03-31 12:55:00,139.3,139.34,139.2,139.29,6167.0,129.4589,129.4961,129.3659,129.4496,6167.0
2021-03-31 13:00:00,139.3,139.36,139.17,139.28,7028.0,129.4589,129.5146,129.3381,129.4403,7028.0
2021-03-31 13:05:00,139.29,139.3,139.18,139.24,7712.0,129.4496,129.4589,129.3474,129.4031,7712.0
2021-03-31 13:10:00,139.26,139.32,139.12,139.12,6344.0,129.4217,129.4775,129.2916,129.2916,6344.0
2021-03-31 13:15:00,139.11,139.17,138.97,139.04,18544.0,129.2823,129.3381,129.1522,129.2173,18544.0
2021-03-31 13:20:00,138.99,138.99,138.82,138.91,8719.0,129.1708,129.1708,129.0128,129.0964,8719.0
2021-03-31 13:25:00,138.92,138.92,138.74,138.81,6810.0,129.1057,129.1057,128.9384,129.0035,6810.0
2021-03-31 13:30:00,138.74,139.05,138.73,139.05,11581.0,128.9384,129.2265,128.9292,129.2265,11581.0
2021-03-31 13:35:00,139.08,139.1,138.94,138.94,10979.0,129.2544,129.273,129.1243,129.1243,10979.0
2021-03-31 13:40:00,138.96,138.96,138.84,138.88,5317.0,129.1429,129.1429,129.0314,129.0686,5317.0
2021-03-31 13:45:00,138.88,138.9,138.75,138.88,6903.0,129.0686,129.0871,128.9477,129.0686,6903.0
2021-03-31 13:50:00,138.94,139.05,138.82,138.83,4803.0,129.1243,129.2265,129.0128,129.0221,4803.0
2021-03-31 13:55:00,138.87,139.06,138.84,138.92,18269.0,129.0593,129.2358,129.0314,129.1057,18269.0
2021-03-31 14:00:00,138.94,139.18,138.91,139.18,9705.0,129.1243,129.3474,129.0964,129.3474,9705.0
2021-03-31 14:05:00,139.15,139.21,139.03,139.04,6525.0,129.3195,129.3752,129.208,129.2173,6525.0
2021-03-31 14:10:00,139.05,139.07,138.92,139.07,10813.0,129.2265,129.2451,129.1057,129.2451,10813.0
2021-03-31 14:15:00,139.07,139.2,138.98,139.14,11190.0,129.2451,129.3659,129.1615,129.3102,11190.0
2021-03-31 14:20:00,139.13,139.33,139.04,139.33,9197.0,129.3009,129.4868,129.2173,129.4868,9197.0
2021-03-31 14:25:00,139.36,139.36,139.23,139.31,11954.0,129.5146,129.5146,129.3938,129.4682,11954.0
2021-03-31 14:30:00,139.34,139.71,139.34,139.56,15182.0,129.4961,129.8399,129.4961,129.7005,15182.0
2021-03-31 14:35:00,139.53,139.58,139.4,139.43,7232.0,129.6726,129.7191,129.5518,129.5797,7232.0
2021-03-31 14:40:00,139.45,139.77,139.45,139.77,7946.0,129.5983,129.8957,129.5983,129.8957,7946.0
2021-03-31 14:45:00,139.79,139.85,139.51,139.51,8254.0,129.9143,129.97,129.654,129.654,8254.0
2021-03-31 14:50:00,139.54,139.64,139.4,139.41,7970.0,129.6819,129.7749,129.5518,129.5611,7970.0
2021-03-31 14:55:00,139.45,139.48,139.22,139.24,6740.0,129.5983,129.6262,129.3845,129.4031,6740.0
2021-03-31 15:00:00,139.23,139.27,139.06,139.13,8493.0,129.3938,129.431,129.2358,129.3009,8493.0
2021-03-31 15:05:00,139.17,139.24,139.05,139.14,11195.0,129.3381,129.4031,129.2265,129.3102,11195.0
2021-03-31 15:10:00,139.14,139.25,138.96,138.99,10834.0,129.3102,129.4124,129.1429,129.1708,10834.0
2021-03-31 15:15:00,139.02,139.16,138.96,139.13,15520.0,129.1987,129.3288,129.1429,129.3009,15520.0
2021-03-31 15:20:00,139.11,139.25,138.97,138.98,13411.0,129.2823,129.4124,129.1522,129.1615,13411.0
2021-03-31 15:25:00,138.98,139.14,138.98,139.08,9794.0,129.1615,129.3102,129.1615,129.2544,9794.0
2021-03-31 15:30:00,139.1,139.2,139.02,139.09,14034.0,129.273,129.3659,129.1987,129.2637,14034.0
2021-03-31 15:35:00,139.15,139.15,138.69,138.73,18393.0,129.3195,129.3195,128.892,128.9292,18393.0
2021-03-31 15:40:00,138.74,138.92,138.63,138.86,17719.0,128.9384,129.1057,128.8362,129.05,17719.0
2021-03-31 15:45:00,138.85,138.88,138.69,138.81,20558.0,129.0407,129.0686,128.892,129.0035,20558.0
2021-03-31 15:50:00,138.85,138.93,138.61,138.88,48788.0,129.0407,129.115,128.8176,129.0686,48788.0
2021-03-31 15:55:00,138.85,138.9,138.25,138.28,211299.0,129.0407,129.0871,128.4831,128.5109,211299.0
2021-04-01 09:30:00,139.03,139.78,138.76,139.25,70892.0,129.208,129.905,128.957,129.4124,70892.0
2021-04-01 09:35:00,139.1,139.32,138.62,138.7,13693.0,129.273,129.4775,128.8269,128.9013,13693.0
2021-04-01 09:40:00,138.58,139.06,138.36,138.52,15908.0,128.7897,129.2358,128.5853,128.734,15908.0
2021-04-01 09:45:00,138.59,139.0,138.33,138.4,14373.0,128.799,129.1801,128.5574,128.6225,14373.0
2021-04-01 09:50:00,138.51,138.63,138.15,138.17,20232.0,128.7247,128.8362,128.3901,128.4087,20232.0
2021-04-01 09:55:00,138.15,138.36,138.06,138.13,14935.0,128.3901,128.5853,128.3065,128.3715,14935.0
2021-04-01 10:00:00,138.13,138.62,137.96,138.48,49824.0,128.3715,128.8269,128.2135,128.6968,49824.0
2021-04-01 10:05:00,138.67,138.9,138.26,138.45,10821.0,128.8734,129.0871,128.4924,128.6689,10821.0
2021-04-01 10:10:00,138.4,138.4,137.96,138.07,9047.0,128.6225,128.6225,128.2135,128.3158,9047.0
2021-04-01 10:15:00,138.05,138.25,138.05,138.22,7167.0,128.2972,128.4831,128.2972,128.4552,7167.0
2021-04-01 10:20:00,138.26,138.37,138.07,138.16,7793.0,128.4924,128.5946,128.3158,128.3994,7793.0
2021-04-01 10:25:00,138.16,138.46,138.06,138.2,12562.0,128.3994,128.6782,128.3065,128.4366,12562.0
2021-04-01 10:30:00,138.22,138.25,138.01,138.08,11897.0,128.4552,128.4831,128.26,128.3251,11897.0
2021-04-01 10:35:00,138.04,138.34,138.03,138.34,12355.0,128.2879,128.5667,128.2786,128.5667,12355.0
2021-04-01 10:40:00,138.33,138.57,138.21,138.55,13421.0,128.5574,128.7805,128.4459,128.7619,13421.0
2021-04-01 10:45:00,138.55,138.69,138.55,138.59,5684.0,128.7619,128.892,128.7619,128.799,5684.0
2021-04-01 10:50:00,138.56,138.56,138.22,138.24,10910.0,128.7712,128.7712,128.4552,128.4738,10910.0
2021-04-01 10:55:00,138.24,138.75,138.23,138.72,6935.0,128.4738,128.9477,128.4645,128.9199,6935.0
2021-04-01 11:00:00,138.74,138.83,138.68,138.75,5481.0,128.9384,129.0221,128.8827,128.9477,5481.0
2021-04-01 11:05:00,138.75,138.75,138.27,138.33,11422.0,128.9477,128.9477,128.5016,128.5574,11422.0
2021-04-01 11:10:00,138.32,138.49,138.25,138.3,7073.0,128.5481,128.7061,128.4831,128.5295,7073.0
2021-04-01 11:15:00,138.32,138.59,138.32,138.45,9266.0,128.5481,128.799,128.5481,128.6689,9266.0
2021-04-01 11:20:00,138.46,138.54,138.34,138.53,8418.0,128.6782,128.7526,128.5667,128.7433,8418.0
2021-04-01 11:25:00,138.5,138.53,138.28,138.49,9133.0,128.7154,128.7433,128.5109,128.7061,9133.0
2021-04-01 11:30:00,138.49,138.69,138.48,138.6,8057.0,128.7061,128.892,128.6968,128.8083,8057.0
2021-04-01 11:35:00,138.64,138.95,138.59,138.87,5775.0,128.8455,129.1336,128.799,129.0593,5775.0
2021-04-01 11:40:00,138.9,138.9,138.56,138.63,4826.0,129.0871,129.0871,128.7712,128.8362,4826.0
2021-04-01 11:45:00,138.64,138.65,138.52,138.57,4900.0,128.8455,128.8548,128.734,128.7805,4900.0
2021-04-01 11:50:00,138.64,138.87,138.64,138.83,9220.0,128.8455,129.0593,128.8455,129.0221,9220.0
2021-04-01 11:55:00,138.83,138.87,138.7,138.83,6358.0,129.0221,129.0593,128.9013,129.0221,6358.0
2021-04-01 12:00:00,138.83,139.13,138.82,139.09,5376.0,129.0221,129.3009,129.0128,129.2637,5376.0
2021-04-01 12:05:00,139.12,139.24,138.99,139.1,10133.0,129.2916,129.4031,129.1708,129.273,10133.0
2021-04-01 12:10:00,139.14,139.21,139.03,139.17,7029.0,129.3102,129.3752,129.208,129.3381,7029.0
2021-04-01 12:15:00,139.16,139.18,138.97,139.08,4351.0,129.3288,129.3474,129.1522,129.2544,4351.0
2021-04-01 12:20:00,139.11,139.29,139.08,139.28,4420.0,129.2823,129.4496,129.2544,129.4403,4420.0
2021-04-01 12:25:00,139.27,139.28,139.01,139.01,4082.0,129.431,129.4403,129.1894,129.1894,4082.0
2021-04-01 12:30:00,139.02,139.19,138.95,139.12,9356.0,129.1987,129.3567,129.1336,129.2916,9356.0
2021-04-01 12:35:00,139.16,139.16,138.94,138.98,5043.0,129.3288,129.3288,129.1243,129.1615,5043.0
2021-04-01 12:40:00,138.99,139.01,138.71,138.72,4159.0,129.1708,129.1894,128.9106,128.9199,4159.0
2021-04-01 12:45:00,138.76,138.95,138.75,138.92,8799.0,128.957,129.1336,128.9477,129.1057,8799.0
2021-04-01 12:50:00,138.96,138.96,138.89,138.9,4559.0,129.1429,129.1429,129.0778,129.0871,4559.0
2021-04-01 12:55:00,138.86,138.99,138.78,138.99,11979.0,129.05,129.1708,128.9756,129.1708,11979.0
2021-04-01 13:00:00,139.03,139.06,138.94,139.03,6485.0,129.208,129.2358,129.1243,129.208,6485.0
2021-04-01 13:05:00,139.06,139.39,139.06,139.34,12967.0,129.2358,129.5425,129.2358,129.4961,12967.0
2021-04-01 13:10:00,139.3,139.43,139.27,139.32,8999.0,129.4589,129.5797,129.431,129.4775,8999.0
2021-04-01 13:15:00,139.29,139.32,139.18,139.23,1408.0,129.4496,129.4775,129.3474,129.3938,1408.0
2021-04-01 13:20:00,139.27,139.43,139.21,139.36,5720.0,129.431,129.5797,129.3752,129.5146,5720.0
2021-04-01 13:25:00,139.37,139.38,139.22,139.24,3770.0,129.5239,129.5332,129.3845,129.4031,3770.0
2021-04-01 13:30:00,139.25,139.55,139.24,139.54,4105.0,129.4124,129.6912,129.4031,129.6819,4105.0
2021-04-01 13:35:00,139.5,139.5,139.26,139.26,7251.0,129.6448,129.6448,129.4217,129.4217,7251.0
2021-04-01 13:40:00,139.3,139.33,139.23,139.26,5573.0,129.4589,129.4868,129.3938,129.4217,5573.0
2021-04-01 13:45:00,139.22,139.28,139.1,139.23,8026.0,129.3845,129.4403,129.273,129.3938,8026.0
2021-04-01 13:50:00,139.26,139.32,139.15,139.22,4449.0,129.4217,129.4775,129.3195,129.3845,4449.0
2021-04-01 13:55:00,139.27,139.34,139.2,139.26,3881.0,129.431,129.4961,129.3659,129.4217,3881.0
2021-04-01 14:00:00,139.28,139.36,139.23,139.27,7104.0,129.4403,129.5146,129.3938,129.431,7104.0
2021-04-01 14:05:00,139.26,139.4,139.22,139.25,9106.0,129.4217,129.5518,129.3845,129.4124,9106.0
2021-04-01 14:10:00,139.27,139.37,139.18,139.19,4123.0,129.431,129.5239,129.3474,129.3567,4123.0
2021-04-01 14:15:00,139.14,139.23,139.13,139.23,5664.0,129.3102,129.3938,129.3009,129.3938,5664.0
2021-04-01 14:20:00,139.19,139.29,139.17,139.29,5434.0,129.3567,129.4496,129.3381,129.4496,5434.0
2021-04-01 14:25:00,139.26,139.31,139.13,139.13,6793.0,129.4217,129.4682,129.3009,129.3009,6793.0
2021-04-01 14:30:00,139.14,139.34,139.1,139.31,6068.0,129.3102,129.4961,129.273,129.4682,6068.0
2021-04-01 14:35:00,139.33,139.39,139.27,139.39,6270.0,129.4868,129.5425,129.431,129.5425,6270.0
2021-04-01 14:40:00,139.39,139.69,139.38,139.62,8540.0,129.5425,129.8213,129.5332,129.7563,8540.0
2021-04-01 14:45:00,139.63,139.71,139.53,139.65,4921.0,129.7656,129.8399,129.6726,129.7842,4921.0
2021-04-01 14:50:00,139.69,139.69,139.48,139.48,11147.0,129.8213,129.8213,129.6262,129.6262,11147.0
2021-04-01 14:55:00,139.49,139.6,139.47,139.57,9934.0,129.6355,129.7377,129.6169,129.7098,9934.0
2021-04-01 15:00:00,139.57,139.62,139.47,139.52,16108.0,129.7098,129.7563,129.6169,129.6633,16108.0
2021-04-01 15:05:00,139.5,139.53,139.33,139.39,13549.0,129.6448,129.6726,129.4868,129.5425,13549.0
2021-04-01 15:10:00,139.38,139.49,139.31,139.36,12373.0,129.5332,129.6355,129.4682,129.5146,12373.0
2021-04-01 15:15:00,139.34,139.47,139.25,139.4,11667.0,129.4961,129.6169,129.4124,129.5518,11667.0
2021-04-01 15:20:00,139.41,139.41,139.07,139.15,10867.0,129.5611,129.5611,129.2451,129.3195,10867.0
2021-04-01 15:25:00,139.17,139.3,139.13,139.21,13501.0,129.3381,129.4589,129.3009,129.3752,13501.0
2021-04-01 15:30:00,139.24,139.24,139.11,139.17,10911.0,129.4031,129.4031,129.2823,129.3381,10911.0
2021-04-01 15:35:00,139.13,139.35,139.1,139.28,16204.0,129.3009,129.5054,129.273,129.4403,16204.0
2021-04-01 15:40:00,139.28,139.29,139.07,139.19,28594.0,129.4403,129.4496,129.2451,129.3567,28594.0
2021-04-01 15:45:00,139.21,139.37,139.12,139.37,30115.0,129.3752,129.5239,129.2916,129.5239,30115.0
2021-04-01 15:50:00,139.41,139.52,139.32,139.52,29625.0,129.5611,129.6633,129.4775,129.6633,29625.0
2021-04-01 15:55:00,139.52,139.76,139.44,139.56,129996.0,129.6633,129.8864,129.589,129.7005,129996.0
2021-04-05 09:30:00,141.39,141.84,141.02,141.51,45642.0,131.4012,131.8194,131.0574,131.5128,45642.0
2021-04-05 09:35:00,141.56,142.1,141.4,141.4,27212.0,131.5592,132.0611,131.4105,131.4105,27212.0
2021-04-05 09:40:00,141.35,141.35,140.82,140.94,9808.0,131.3641,131.3641,130.8715,130.983,9808.0
2021-04-05 09:45:00,140.82,141.11,140.47,140.47,16116.0,130.8715,131.141,130.5462,130.5462,16116.0
2021-04-05 09:50:00,140.57,141.05,140.43,140.91,6383.0,130.6392,131.0853,130.5091,130.9551,6383.0
2021-04-05 09:55:00,140.95,141.32,140.86,141.22,15128.0,130.9923,131.3362,130.9087,131.2432,15128.0
2021-04-05 10:00:00,141.09,141.09,140.76,140.84,7140.0,131.1224,131.1224,130.8157,130.8901,7140.0
2021-04-05 10:05:00,140.89,141.34,140.84,141.09,15799.0,130.9366,131.3548,130.8901,131.1224,15799.0
2021-04-05 10:10:00,141.09,141.57,141.03,141.57,10055.0,131.1224,131.5685,131.0667,131.5685,10055.0
2021-04-05 10:15:00,141.64,142.09,141.58,142.0,20101.0,131.6336,132.0518,131.5778,131.9681,20101.0
2021-04-05 10:20:00,141.96,142.33,141.9,142.29,10900.0,131.931,132.2748,131.8752,132.2376,10900.0
2021-04-05 10:25:00,142.22,142.3,142.02,142.27,10503.0,132.1726,132.2469,131.9867,132.2191,10503.0
2021-04-05 10:30:00,142.22,142.47,142.21,142.43,11261.0,132.1726,132.4049,132.1633,132.3678,11261.0
2021-04-05 10:35:00,142.45,142.75,142.33,142.45,23401.0,132.3863,132.6652,132.2748,132.3863,23401.0
2021-04-05 10:40:00,142.48,142.76,142.48,142.68,12325.0,132.4142,132.6744,132.4142,132.6001,12325.0
2021-04-05 10:45:00,142.7,142.84,142.52,142.64,23785.0,132.6187,132.7488,132.4514,132.5629,23785.0
2021-04-05 10:50:00,142.65,142.68,142.38,142.38,11634.0,132.5722,132.6001,132.3213,132.3213,11634.0
2021-04-05 10:55:00,142.43,142.66,142.38,142.46,12251.0,132.3678,132.5815,132.3213,132.3956,12251.0
2021-04-05 11:00:00,142.43,142.7,142.29,142.68,22237.0,132.3678,132.6187,132.2376,132.6001,22237.0
2021-04-05 11:05:00,142.7,142.88,142.7,142.81,13686.0,132.6187,132.786,132.6187,132.7209,13686.0
2021-04-05 11:10:00,142.8,142.86,142.4,142.45,9140.0,132.7116,132.7674,132.3399,132.3863,9140.0
2021-04-05 11:15:00,142.47,142.63,142.47,142.58,8823.0,132.4049,132.5536,132.4049,132.5072,8823.0
2021-04-05 11:20:00,142.55,142.59,142.25,142.39,11320.0,132.4793,132.5165,132.2005,132.3306,11320.0
2021-04-05 11:25:00,142.39,142.63,142.34,142.55,6975.0,132.3306,132.5536,132.2841,132.4793,6975.0
2021-04-05 11:30:00,142.59,142.67,142.55,142.58,11524.0,132.5165,132.5908,132.4793,132.5072,11524.0
2021-04-05 11:35:00,142.51,142.76,142.48,142.71,5218.0,132.4421,132.6744,132.4142,132.628,5218.0
2021-04-05 11:40:00,142.64,142.87,142.6,142.87,8788.0,132.5629,132.7767,132.5257,132.7767,8788.0
2021-04-05 11:45:00,142.87,142.99,142.8,142.91,11158.0,132.7767,132.8882,132.7116,132.8138,11158.0
2021-04-05 11:50:00,142.9,142.91,142.74,142.79,6898.0,132.8046,132.8138,132.6559,132.7023,6898.0
2021-04-05 11:55:00,142.81,142.95,142.71,142.71,11001.0,132.7209,132.851,132.628,132.628,11001.0
2021-04-05 12:00:00,142.73,142.93,142.68,142.87,7761.0,132.6466,132.8324,132.6001,132.7767,7761.0
2021-04-05 12:05:00,142.87,142.88,142.67,142.67,8842.0,132.7767,132.786,132.5908,132.5908,8842.0
2021-04-05 12:10:00,142.62,142.64,142.47,142.49,9141.0,132.5443,132.5629,132.4049,132.4235,9141.0
2021-04-05 12:15:00,142.53,142.62,142.52,142.57,6229.0,132.4607,132.5443,132.4514,132.4979,6229.0
2021-04-05 12:20:00,142.56,142.58,142.46,142.56,5917.0,132.4886,132.5072,132.3956,132.4886,5917.0
2021-04-05 12:25:00,142.54,142.74,142.41,142.68,8568.0,132.47,132.6559,132.3492,132.6001,8568.0
2021-04-05 12:30:00,142.76,143.0,142.7,142.97,17096.0,132.6744,132.8975,132.6187,132.8696,17096.0
2021-04-05 12:35:00,143.01,143.1,142.96,143.06,14916.0,132.9068,132.9904,132.8603,132.9533,14916.0
2021-04-05 12:40:00,143.1,143.15,143.04,143.12,10531.0,132.9904,133.0369,132.9347,133.009,10531.0
2021-04-05 12:45:00,143.13,143.24,143.01,143.01,8994.0,133.0183,133.1205,132.9068,132.9068,8994.0
2021-04-05 12:50:00,143.01,143.1,142.96,143.06,9957.0,132.9068,132.9904,132.8603,132.9533,9957.0
2021-04-05 12:55:00,143.0,143.04,142.87,142.9,16096.0,132.8975,132.9347,132.7767,132.8046,16096.0
2021-04-05 13:00:00,142.89,142.97,142.8,142.83,19472.0,132.7953,132.8696,132.7116,132.7395,19472.0
2021-04-05 13:05:00,142.79,142.91,142.7,142.89,6160.0,132.7023,132.8138,132.6187,132.7953,6160.0
2021-04-05 13:10:00,142.87,142.91,142.68,142.68,6820.0,132.7767,132.8138,132.6001,132.6001,6820.0
2021-04-05 13:15:00,142.68,142.69,142.58,142.66,9504.0,132.6001,132.6094,132.5072,132.5815,9504.0
2021-04-05 13:20:00,142.6,142.84,142.59,142.84,7204.0,132.5257,132.7488,132.5165,132.7488,7204.0
2021-04-05 13:25:00,142.84,142.84,142.6,142.69,7652.0,132.7488,132.7488,132.5257,132.6094,7652.0
2021-04-05 13:30:00,142.68,142.91,142.58,142.82,9943.0,132.6001,132.8138,132.5072,132.7302,9943.0
2021-04-05 13:35:00,142.87,142.95,142.52,142.62,11655.0,132.7767,132.851,132.4514,132.5443,11655.0
2021-04-05 13:40:00,142.6,142.6,142.36,142.49,10313.0,132.5257,132.5257,132.3027,132.4235,10313.0
2021-04-05 13:45:00,142.49,142.78,142.49,142.55,10062.0,132.4235,132.693,132.4235,132.4793,10062.0
2021-04-05 13:50:00,142.57,142.69,142.53,142.53,9147.0,132.4979,132.6094,132.4607,132.4607,9147.0
2021-04-05 13:55:00,142.51,142.69,142.46,142.69,4772.0,132.4421,132.6094,132.3956,132.6094,4772.0
2021-04-05 14:00:00,142.69,142.69,142.48,142.51,5850.0,132.6094,132.6094,132.4142,132.4421,5850.0
2021-04-05 14:05:00,142.49,142.56,142.44,142.51,8599.0,132.4235,132.4886,132.3771,132.4421,8599.0
2021-04-05 14:10:00,142.54,142.6,142.44,142.48,8279.0,132.47,132.5257,132.3771,132.4142,8279.0
2021-04-05 14:15:00,142.49,142.59,142.49,142.58,7016.0,132.4235,132.5165,132.4235,132.5072,7016.0
2021-04-05 14:20:00,142.57,142.64,142.47,142.52,11193.0,132.4979,132.5629,132.4049,132.4514,11193.0
2021-04-05 14:25:00,142.53,142.64,142.48,142.59,7949.0,132.4607,132.5629,132.4142,132.5165,7949.0
2021-04-05 14:30:00,142.58,142.62,142.39,142.45,10197.0,132.5072,132.5443,132.3306,132.3863,10197.0
2021-04-05 14:35:00,142.44,142.45,142.36,142.36,6717.0,132.3771,132.3863,132.3027,132.3027,6717.0
2021-04-05 14:40:00,142.35,142.6,142.35,142.46,11855.0,132.2934,132.5257,132.2934,132.3956,11855.0
2021-04-05 14:45:00,142.47,142.47,142.26,142.3,6756.0,132.4049,132.4049,132.2098,132.2469,6756.0
2021-04-05 14:50:00,142.26,142.26,142.06,142.22,7337.0,132.2098,132.2098,132.0239,132.1726,7337.0
2021-04-05 14:55:00,142.21,142.24,141.94,141.96,10989.0,132.1633,132.1912,131.9124,131.931,10989.0
2021-04-05 15:00:00,141.94,142.04,141.91,141.91,10578.0,131.9124,132.0053,131.8845,131.8845,10578.0
2021-04-05 15:05:00,141.93,142.12,141.93,142.08,14297.0,131.9031,132.0797,131.9031,132.0425,14297.0
2021-04-05 15:10:00,142.14,142.16,142.04,142.07,9402.0,132.0982,132.1168,132.0053,132.0332,9402.0
2021-04-05 15:15:00,142.05,142.23,142.03,142.23,7077.0,132.0146,132.1819,131.996,132.1819,7077.0
2021-04-05 15:20:00,142.22,142.24,142.16,142.19,11523.0,132.1726,132.1912,132.1168,132.1447,11523.0
2021-04-05 15:25:00,142.17,142.2,142.06,142.2,7896.0,132.1261,132.154,132.0239,132.154,7896.0
2021-04-05 15:30:00,142.19,142.39,142.15,142.19,14016.0,132.1447,132.3306,132.1075,132.1447,14016.0
2021-04-05 15:35:00,142.19,142.38,142.19,142.34,10726.0,132.1447,132.3213,132.1447,132.2841,10726.0
2021-04-05 15:40:00,142.34,142.45,142.23,142.4,17517.0,132.2841,132.3863,132.1819,132.3399,17517.0
2021-04-05 15:45:00,142.4,142.52,142.34,142.45,21798.0,132.3399,132.4514,132.2841,132.3863,21798.0
2021-04-05 15:50:00,142.45,142.48,142.25,142.34,39807.0,132.3863,132.4142,132.2005,132.2841,39807.0
2021-04-05 15:55:00,142.34,142.5,142.12,142.36,97917.0,132.2841,132.4328,132.0797,132.3027,97917.0
2021-04-06 09:30:00,142.17,142.55,141.75,141.99,54101.0,132.1261,132.4793,131.7358,131.9588,54101.0
2021-04-06 09:35:00,141.92,142.55,141.81,142.41,13955.0,131.8938,132.4793,131.7916,132.3492,13955.0
2021-04-06 09:40:00,142.4,142.65,142.31,142.52,3662.0,132.3399,132.5722,132.2562,132.4514,3662.0
2021-04-06 09:45:00,142.45,142.96,142.4,142.94,8863.0,132.3863,132.8603,132.3399,132.8417,8863.0
2021-04-06 09:50:00,142.91,143.29,142.84,142.89,7175.0,132.8138,133.167,132.7488,132.7953,7175.0
2021-04-06 09:55:00,142.78,143.1,142.75,142.8,16811.0,132.693,132.9904,132.6652,132.7116,16811.0
2021-04-06 10:00:00,142.77,143.08,142.67,142.77,9725.0,132.6837,132.9718,132.5908,132.6837,9725.0
2021-04-06 10:05:00,142.73,142.81,142.42,142.72,18213.0,132.6466,132.7209,132.3585,132.6373,18213.0
2021-04-06 10:10:00,142.68,142.94,142.68,142.87,21074.0,132.6001,132.8417,132.6001,132.7767,21074.0
2021-04-06 10:15:00,142.92,143.09,142.76,142.98,14686.0,132.8231,132.9811,132.6744,132.8789,14686.0
2021-04-06 10:20:00,142.9,142.95,142.61,142.7,28334.0,132.8046,132.851,132.535,132.6187,28334.0
2021-04-06 10:25:00,142.67,142.77,142.52,142.66,13406.0,132.5908,132.6837,132.4514,132.5815,13406.0
2021-04-06 10:30:00,142.64,142.81,142.6,142.73,16656.0,132.5629,132.7209,132.5257,132.6466,16656.0
2021-04-06 10:35:00,142.71,142.88,142.43,142.56,15351.0,132.628,132.786,132.3678,132.4886,15351.0
2021-04-06 10:40:00,142.49,142.5,142.22,142.22,8053.0,132.4235,132.4328,132.1726,132.1726,8053.0
2021-04-06 10:45:00,142.24,142.34,141.99,142.04,13381.0,132.1912,132.2841,131.9588,132.0053,13381.0
2021-04-06 10:50:00,142.0,142.03,141.8,142.0,10033.0,131.9681,131.996,131.7823,131.9681,10033.0
2021-04-06 10:55:00,142.02,142.06,141.83,141.85,7701.0,131.9867,132.0239,131.8101,131.8287,7701.0
2021-04-06 11:00:00,141.75,142.03,141.63,141.92,7790.0,131.7358,131.996,131.6243,131.8938,7790.0
2021-04-06 11:05:00,141.95,142.07,141.8,141.89,11194.0,131.9217,132.0332,131.7823,131.8659,11194.0
2021-04-06 11:10:00,141.88,141.94,141.7,141.94,10109.0,131.8566,131.9124,131.6893,131.9124,10109.0
2021-04-06 11:15:00,141.96,142.11,141.87,142.04,9043.0,131.931,132.0704,131.8473,132.0053,9043.0
2021-04-06 11:20:00,142.09,142.26,141.96,141.97,4654.0,132.0518,132.2098,131.931,131.9403,4654.0
2021-04-06 11:25:00,142.0,142.18,141.93,142.14,5088.0,131.9681,132.1354,131.9031,132.0982,5088.0
2021-04-06 11:30:00,142.11,142.22,142.0,142.19,4680.0,132.0704,132.1726,131.9681,132.1447,4680.0
2021-04-06 11:35:00,142.25,142.25,142.04,142.15,5207.0,132.2005,132.2005,132.0053,132.1075,5207.0
2021-04-06 11:40:00,142.11,142.18,141.96,142.04,4966.0,132.0704,132.1354,131.931,132.0053,4966.0
2021-04-06 11:45:00,142.0,142.17,141.96,142.12,5012.0,131.9681,132.1261,131.931,132.0797,5012.0
2021-04-06 11:50:00,142.2,142.22,142.1,142.1,2893.0,132.154,132.1726,132.0611,132.0611,2893.0
2021-04-06 11:55:00,142.09,142.09,141.88,141.92,2796.0,132.0518,132.0518,131.8566,131.8938,2796.0
2021-04-06 12:00:00,141.82,142.07,141.82,141.93,5003.0,131.8009,132.0332,131.8009,131.9031,5003.0
2021-04-06 12:05:00,141.9,142.06,141.88,141.88,4984.0,131.8752,132.0239,131.8566,131.8566,4984.0
2021-04-06 12:10:00,141.88,142.13,141.86,142.07,4612.0,131.8566,132.089,131.838,132.0332,4612.0
2021-04-06 12:15:00,142.03,142.1,142.03,142.08,2297.0,131.996,132.0611,131.996,132.0425,2297.0
2021-04-06 12:20:00,142.03,142.07,142.0,142.03,2132.0,131.996,132.0332,131.9681,131.996,2132.0
2021-04-06 12:25:00,142.05,142.09,141.97,141.97,2985.0,132.0146,132.0518,131.9403,131.9403,2985.0
2021-04-06 12:30:00,142.03,142.04,141.88,141.9,6065.0,131.996,132.0053,131.8566,131.8752,6065.0
2021-04-06 12:35:00,141.86,141.91,141.78,141.81,3474.0,131.838,131.8845,131.7637,131.7916,3474.0
2021-04-06 12:40:00,141.83,141.96,141.76,141.77,3498.0,131.8101,131.931,131.7451,131.7544,3498.0
2021-04-06 12:45:00,141.79,141.79,141.65,141.65,3802.0,131.773,131.773,131.6429,131.6429,3802.0
2021-04-06 12:50:00,141.7,141.83,141.69,141.75,4822.0,131.6893,131.8101,131.68,131.7358,4822.0
2021-04-06 12:55:00,141.71,141.8,141.67,141.8,5164.0,131.6986,131.7823,131.6614,131.7823,5164.0
2021-04-06 13:00:00,141.81,141.81,141.75,141.75,5033.0,131.7916,131.7916,131.7358,131.7358,5033.0
2021-04-06 13:05:00,141.82,141.82,141.66,141.67,4199.0,131.8009,131.8009,131.6522,131.6614,4199.0
2021-04-06 13:10:00,141.66,141.69,141.56,141.66,6035.0,131.6522,131.68,131.5592,131.6522,6035.0
2021-04-06 13:15:00,141.64,141.92,141.64,141.91,4947.0,131.6336,131.8938,131.6336,131.8845,4947.0
2021-04-06 13:20:00,141.85,141.94,141.8,141.88,8149.0,131.8287,131.9124,131.7823,131.8566,8149.0
2021-04-06 13:25:00,141.87,141.88,141.74,141.75,3823.0,131.8473,131.8566,131.7265,131.7358,3823.0
2021-04-06 13:30:00,141.69,141.75,141.6,141.72,7217.0,131.68,131.7358,131.5964,131.7079,7217.0
2021-04-06 13:35:00,141.76,141.96,141.76,141.85,10812.0,131.7451,131.931,131.7451,131.8287,10812.0
2021-04-06 13:40:00,141.86,141.96,141.77,141.88,6912.0,131.838,131.931,131.7544,131.8566,6912.0
2021-04-06 13:45:00,141.88,141.97,141.85,141.88,4260.0,131.8566,131.9403,131.8287,131.8566,4260.0
2021-04-06 13:50:00,141.91,141.95,141.89,141.95,5836.0,131.8845,131.9217,131.8659,131.9217,5836.0
2021-04-06 13:55:00,141.93,141.97,141.81,141.94,7648.0,131.9031,131.9403,131.7916,131.9124,7648.0
2021-04-06 14:00:00,141.91,142.05,141.91,141.98,7326.0,131.8845,132.0146,131.8845,131.9495,7326.0
2021-04-06 14:05:00,141.97,141.99,141.88,141.91,7537.0,131.9403,131.9588,131.8566,131.8845,7537.0
2021-04-06 14:10:00,141.91,142.02,141.88,141.91,2914.0,131.8845,131.9867,131.8566,131.8845,2914.0
2021-04-06 14:15:00,141.91,141.91,141.81,141.81,4285.0,131.8845,131.8845,131.7916,131.7916,4285.0
2021-04-06 14:20:00,141.82,141.82,141.65,141.75,7413.0,131.8009,131.8009,131.6429,131.7358,7413.0
2021-04-06 14:25:00,141.75,141.77,141.68,141.72,8952.0,131.7358,131.7544,131.6707,131.7079,8952.0
2021-04-06 14:30:00,141.68,141.81,141.67,141.71,4200.0,131.6707,131.7916,131.6614,131.6986,4200.0
2021-04-06 14:35:00,141.73,141.75,141.58,141.61,5307.0,131.7172,131.7358,131.5778,131.6057,5307.0
2021-04-06 14:40:00,141.59,141.59,141.53,141.57,3438.0,131.5871,131.5871,131.5313,131.5685,3438.0
2021-04-06 14:45:00,141.57,141.71,141.53,141.69,6287.0,131.5685,131.6986,131.5313,131.68,6287.0
2021-04-06 14:50:00,141.69,141.69,141.4,141.45,5256.0,131.68,131.68,131.4105,131.457,5256.0
2021-04-06 14:55:00,141.48,141.54,141.36,141.36,5576.0,131.4849,131.5406,131.3733,131.3733,5576.0
2021-04-06 15:00:00,141.35,141.45,141.15,141.17,9647.0,131.3641,131.457,131.1782,131.1968,9647.0
2021-04-06 15:05:00,141.18,141.28,141.12,141.21,8449.0,131.2061,131.299,131.1503,131.2339,8449.0
2021-04-06 15:10:00,141.15,141.29,141.13,141.29,9460.0,131.1782,131.3083,131.1596,131.3083,9460.0
2021-04-06 15:15:00,141.28,141.29,141.17,141.23,7702.0,131.299,131.3083,131.1968,131.2525,7702.0
2021-04-06 15:20:00,141.22,141.25,141.13,141.16,5107.0,131.2432,131.2711,131.1596,131.1875,5107.0
2021-04-06 15:25:00,141.15,141.2,141.07,141.08,9343.0,131.1782,131.2247,131.1038,131.1131,9343.0
2021-04-06 15:30:00,141.08,141.16,141.04,141.16,16615.0,131.1131,131.1875,131.076,131.1875,16615.0
2021-04-06 15:35:00,141.15,141.22,141.04,141.08,18318.0,131.1782,131.2432,131.076,131.1131,18318.0
2021-04-06 15:40:00,141.08,141.2,141.03,141.05,14478.0,131.1131,131.2247,131.0667,131.0853,14478.0
2021-04-06 15:45:00,141.07,141.14,141.02,141.07,13313.0,131.1038,131.1689,131.0574,131.1038,13313.0
2021-04-06 15:50:00,141.0,141.03,140.87,140.96,42315.0,131.0388,131.0667,130.918,131.0016,42315.0
2021-04-06 15:55:00,140.99,141.2,140.96,141.19,59037.0,131.0295,131.2247,131.0016,131.2154,59037.0
2021-04-07 09:30:00,140.71,141.48,140.45,141.48,31285.0,130.7693,131.4849,130.5276,131.4849,31285.0
2021-04-07 09:35:00,141.24,141.49,141.2,141.26,3826.0,131.2618,131.4942,131.2247,131.2804,3826.0
2021-04-07 09:40:00,141.21,141.21,140.73,140.73,1904.0,131.2339,131.2339,130.7879,130.7879,1904.0
2021-04-07 09:45:00,140.57,140.72,140.44,140.5,4977.0,130.6392,130.7786,130.5183,130.5741,4977.0
2021-04-07 09:50:00,140.63,140.66,140.36,140.56,3283.0,130.6949,130.7228,130.444,130.6299,3283.0
2021-04-07 09:55:00,140.47,140.49,139.8,140.03,16471.0,130.5462,130.5648,129.9236,130.1373,16471.0
2021-04-07 10:00:00,140.06,140.08,139.69,140.0,8983.0,130.1652,130.1838,129.8213,130.1094,8983.0
2021-04-07 10:05:00,140.0,140.02,139.68,140.02,6921.0,130.1094,130.128,129.812,130.128,6921.0
2021-04-07 10:10:00,140.09,140.09,139.67,139.81,16083.0,130.1931,130.1931,129.8027,129.9329,16083.0
2021-04-07 10:15:00,139.76,140.07,139.76,140.01,3054.0,129.8864,130.1745,129.8864,130.1187,3054.0
2021-04-07 10:20:00,139.98,140.19,139.9,140.1,7562.0,130.0908,130.286,130.0165,130.2024,7562.0
2021-04-07 10:25:00,140.05,140.14,140.03,140.14,8681.0,130.1559,130.2395,130.1373,130.2395,8681.0
2021-04-07 10:30:00,140.14,140.28,139.93,140.28,6602.0,130.2395,130.3696,130.0444,130.3696,6602.0
2021-04-07 10:35:00,140.29,140.38,140.16,140.32,6770.0,130.3789,130.4626,130.2581,130.4068,6770.0
2021-04-07 10:40:00,140.34,140.35,140.17,140.22,9987.0,130.4254,130.4347,130.2674,130.3139,9987.0
2021-04-07 10:45:00,140.22,140.45,140.2,140.38,13762.0,130.3139,130.5276,130.2953,130.4626,13762.0
2021-04-07 10:50:00,140.35,140.6,140.32,140.56,3546.0,130.4347,130.667,130.4068,130.6299,3546.0
2021-04-07 10:55:00,140.56,140.56,140.11,140.27,26272.0,130.6299,130.6299,130.2117,130.3604,26272.0
2021-04-07 11:00:00,140.21,140.21,139.89,139.99,10151.0,130.3046,130.3046,130.0072,130.1001,10151.0
2021-04-07 11:05:00,139.97,140.04,139.83,139.97,364529.0,130.0815,130.1466,129.9514,130.0815,364529.0
2021-04-07 11:10:00,139.96,140.14,139.9,140.14,56957.0,130.0723,130.2395,130.0165,130.2395,56957.0
2021-04-07 11:15:00,140.14,140.14,139.94,140.03,8717.0,130.2395,130.2395,130.0537,130.1373,8717.0
2021-04-07 11:20:00,140.03,140.25,139.99,140.21,19070.0,130.1373,130.3418,130.1001,130.3046,19070.0
2021-04-07 11:25:00,140.23,140.26,140.11,140.17,11631.0,130.3232,130.3511,130.2117,130.2674,11631.0
2021-04-07 11:30:00,140.22,140.22,140.0,140.13,11417.0,130.3139,130.3139,130.1094,130.2302,11417.0
2021-04-07 11:35:00,140.13,140.2,140.04,140.09,13612.0,130.2302,130.2953,130.1466,130.1931,13612.0
2021-04-07 11:40:00,140.1,140.16,139.98,140.03,11678.0,130.2024,130.2581,130.0908,130.1373,11678.0
2021-04-07 11:45:00,140.03,140.16,139.94,140.15,26035.0,130.1373,130.2581,130.0537,130.2488,26035.0
2021-04-07 11:50:00,140.13,140.21,140.02,140.16,8322.0,130.2302,130.3046,130.128,130.2581,8322.0
2021-04-07 11:55:00,140.14,140.18,140.04,140.08,61811.0,130.2395,130.2767,130.1466,130.1838,61811.0
2021-04-07 12:00:00,140.08,140.22,140.02,140.22,8331.0,130.1838,130.3139,130.128,130.3139,8331.0
2021-04-07 12:05:00,140.22,140.25,140.17,140.21,4303.0,130.3139,130.3418,130.2674,130.3046,4303.0
2021-04-07 12:10:00,140.22,140.24,140.14,140.19,5879.0,130.3139,130.3325,130.2395,130.286,5879.0
2021-04-07 12:15:00,140.17,140.18,139.99,140.04,8442.0,130.2674,130.2767,130.1001,130.1466,8442.0
2021-04-07 12:20:00,140.06,140.16,140.02,140.16,45233.0,130.1652,130.2581,130.128,130.2581,45233.0
2021-04-07 12:25:00,140.17,140.17,140.01,140.05,18982.0,130.2674,130.2674,130.1187,130.1559,18982.0
2021-04-07 12:30:00,140.06,140.15,139.99,140.15,17624.0,130.1652,130.2488,130.1001,130.2488,17624.0
2021-04-07 12:35:00,140.17,140.31,140.15,140.2,3122.0,130.2674,130.3975,130.2488,130.2953,3122.0
2021-04-07 12:40:00,140.24,140.24,140.18,140.21,3022.0,130.3325,130.3325,130.2767,130.3046,3022.0
2021-04-07 12:45:00,140.21,140.27,140.19,140.19,2425.0,130.3046,130.3604,130.286,130.286,2425.0
2021-04-07 12:50:00,140.19,140.33,140.15,140.27,3360.0,130.286,130.4161,130.2488,130.3604,3360.0
2021-04-07 12:55:00,140.34,140.34,140.25,140.29,3269.0,130.4254,130.4254,130.3418,130.3789,3269.0
2021-04-07 13:00:00,140.29,140.44,140.28,140.37,2665.0,130.3789,130.5183,130.3696,130.4533,2665.0
2021-04-07 13:05:00,140.39,140.5,140.33,140.42,2600.0,130.4719,130.5741,130.4161,130.4998,2600.0
2021-04-07 13:10:00,140.4,140.47,140.4,140.45,1778.0,130.4812,130.5462,130.4812,130.5276,1778.0
2021-04-07 13:15:00,140.49,140.53,140.38,140.38,3664.0,130.5648,130.602,130.4626,130.4626,3664.0
2021-04-07 13:20:00,140.39,140.43,140.31,140.31,2378.0,130.4719,130.5091,130.3975,130.3975,2378.0
2021-04-07 13:25:00,140.38,140.53,140.38,140.42,2562.0,130.4626,130.602,130.4626,130.4998,2562.0
2021-04-07 13:30:00,140.41,140.46,140.34,140.43,2146.0,130.4905,130.5369,130.4254,130.5091,2146.0
2021-04-07 13:35:00,140.37,140.45,140.31,140.41,3927.0,130.4533,130.5276,130.3975,130.4905,3927.0
2021-04-07 13:40:00,140.35,140.44,140.34,140.44,4650.0,130.4347,130.5183,130.4254,130.5183,4650.0
2021-04-07 13:45:00,140.43,140.51,140.38,140.4,5042.0,130.5091,130.5834,130.4626,130.4812,5042.0
2021-04-07 13:50:00,140.4,140.44,140.32,140.44,8356.0,130.4812,130.5183,130.4068,130.5183,8356.0
2021-04-07 13:55:00,140.39,140.53,140.37,140.53,4639.0,130.4719,130.602,130.4533,130.602,4639.0
2021-04-07 14:00:00,140.5,140.65,140.44,140.52,4369.0,130.5741,130.7135,130.5183,130.5927,4369.0
2021-04-07 14:05:00,140.4,140.51,140.32,140.38,6993.0,130.4812,130.5834,130.4068,130.4626,6993.0
2021-04-07 14:10:00,140.4,140.5,140.33,140.33,5399.0,130.4812,130.5741,130.4161,130.4161,5399.0
2021-04-07 14:15:00,140.33,140.33,140.12,140.12,4444.0,130.4161,130.4161,130.221,130.221,4444.0
2021-04-07 14:20:00,140.11,140.26,140.09,140.22,7541.0,130.2117,130.3511,130.1931,130.3139,7541.0
2021-04-07 14:25:00,140.21,140.22,140.13,140.18,3817.0,130.3046,130.3139,130.2302,130.2767,3817.0
2021-04-07 14:30:00,140.16,140.22,140.13,140.19,4175.0,130.2581,130.3139,130.2302,130.286,4175.0
2021-04-07 14:35:00,140.16,140.21,140.09,140.13,5882.0,130.2581,130.3046,130.1931,130.2302,5882.0
2021-04-07 14:40:00,140.14,140.27,140.11,140.26,7516.0,130.2395,130.3604,130.2117,130.3511,7516.0
2021-04-07 14:45:00,140.25,140.45,140.2,140.35,9079.0,130.3418,130.5276,130.2953,130.4347,9079.0
2021-04-07 14:50:00,140.34,140.37,140.14,140.19,5329.0,130.4254,130.4533,130.2395,130.286,5329.0
2021-04-07 14:55:00,140.2,140.25,140.14,140.14,5371.0,130.2953,130.3418,130.2395,130.2395,5371.0
2021-04-07 15:00:00,140.18,140.31,140.16,140.31,6302.0,130.2767,130.3975,130.2581,130.3975,6302.0
2021-04-07 15:05:00,140.28,140.29,140.22,140.25,4009.0,130.3696,130.3789,130.3139,130.3418,4009.0
2021-04-07 15:10:00,140.27,140.34,140.18,140.25,4274.0,130.3604,130.4254,130.2767,130.3418,4274.0
2021-04-07 15:15:00,140.23,140.36,140.18,140.36,14502.0,130.3232,130.444,130.2767,130.444,14502.0
2021-04-07 15:20:00,140.36,140.38,140.3,140.31,4677.0,130.444,130.4626,130.3882,130.3975,4677.0
2021-04-07 15:25:00,140.27,140.28,140.18,140.19,4263.0,130.3604,130.3696,130.2767,130.286,4263.0
2021-04-07 15:30:00,140.21,140.29,140.19,140.21,9598.0,130.3046,130.3789,130.286,130.3046,9598.0
2021-04-07 15:35:00,140.21,140.34,140.06,140.34,32789.0,130.3046,130.4254,130.1652,130.4254,32789.0
2021-04-07 15:40:00,140.33,140.4,140.22,140.4,27461.0,130.4161,130.4812,130.3139,130.4812,27461.0
2021-04-07 15:45:00,140.39,140.53,140.37,140.45,45886.0,130.4719,130.602,130.4533,130.5276,45886.0
2021-04-07 15:50:00,140.48,140.48,140.29,140.42,52681.0,130.5555,130.5555,130.3789,130.4998,52681.0
2021-04-07 15:55:00,140.41,140.55,140.3,140.37,116305.0,130.4905,130.6206,130.3882,130.4533,116305.0
2021-04-08 09:30:00,139.98,140.45,139.8,140.3,32670.0,130.0908,130.5276,129.9236,130.3882,32670.0
2021-04-08 09:35:00,140.29,140.41,139.93,140.36,11684.0,130.3789,130.4905,130.0444,130.444,11684.0
2021-04-08 09:40:00,140.34,140.41,139.66,139.79,5801.0,130.4254,130.4905,129.7934,129.9143,5801.0
2021-04-08 09:45:00,139.66,139.86,139.39,139.44,10074.0,129.7934,129.9793,129.5425,129.589,10074.0
2021-04-08 09:50:00,139.49,139.66,139.21,139.26,9451.0,129.6355,129.7934,129.3752,129.4217,9451.0
2021-04-08 09:55:00,139.36,139.48,139.07,139.16,9079.0,129.5146,129.6262,129.2451,129.3288,9079.0
2021-04-08 10:00:00,139.26,139.42,139.15,139.24,8576.0,129.4217,129.5704,129.3195,129.4031,8576.0
2021-04-08 10:05:00,139.19,139.21,138.78,138.87,33188.0,129.3567,129.3752,128.9756,129.0593,33188.0
2021-04-08 10:10:00,138.89,139.2,138.86,139.06,13489.0,129.0778,129.3659,129.05,129.2358,13489.0
2021-04-08 10:15:00,139.03,139.3,139.03,139.3,11014.0,129.208,129.4589,129.208,129.4589,11014.0
2021-04-08 10:20:00,139.27,139.27,139.03,139.16,8776.0,129.431,129.431,129.208,129.3288,8776.0
2021-04-08 10:25:00,139.11,139.45,139.07,139.45,5171.0,129.2823,129.5983,129.2451,129.5983,5171.0
2021-04-08 10:30:00,139.42,139.66,139.34,139.6,8704.0,129.5704,129.7934,129.4961,129.7377,8704.0
2021-04-08 10:35:00,139.56,139.78,139.55,139.73,7345.0,129.7005,129.905,129.6912,129.8585,7345.0
2021-04-08 10:40:00,139.72,139.74,139.58,139.62,5036.0,129.8492,129.8678,129.7191,129.7563,5036.0
2021-04-08 10:45:00,139.64,139.81,139.43,139.78,10265.0,129.7749,129.9329,129.5797,129.905,10265.0
2021-04-08 10:50:00,139.76,139.95,139.71,139.76,10884.0,129.8864,130.063,129.8399,129.8864,10884.0
2021-04-08 10:55:00,139.81,139.83,139.6,139.72,8827.0,129.9329,129.9514,129.7377,129.8492,8827.0
2021-04-08 11:00:00,139.74,139.96,139.73,139.93,13750.0,129.8678,130.0723,129.8585,130.0444,13750.0
2021-04-08 11:05:00,139.93,139.96,139.81,139.83,9602.0,130.0444,130.0723,129.9329,129.9514,9602.0
2021-04-08 11:10:00,139.85,140.02,139.79,139.92,19526.0,129.97,130.128,129.9143,130.0351,19526.0
2021-04-08 11:15:00,139.95,140.02,139.8,139.82,9259.0,130.063,130.128,129.9236,129.9421,9259.0
2021-04-08 11:20:00,139.83,139.86,139.46,139.55,15549.0,129.9514,129.9793,129.6076,129.6912,15549.0
2021-04-08 11:25:00,139.57,139.61,139.49,139.56,4486.0,129.7098,129.747,129.6355,129.7005,4486.0
2021-04-08 11:30:00,139.56,139.81,139.55,139.77,9545.0,129.7005,129.9329,129.6912,129.8957,9545.0
2021-04-08 11:35:00,139.78,139.86,139.76,139.86,6151.0,129.905,129.9793,129.8864,129.9793,6151.0
2021-04-08 11:40:00,139.86,140.08,139.85,140.08,15362.0,129.9793,130.1838,129.97,130.1838,15362.0
2021-04-08 11:45:00,140.03,140.12,140.0,140.06,6568.0,130.1373,130.221,130.1094,130.1652,6568.0
2021-04-08 11:50:00,140.05,140.18,140.01,140.13,7781.0,130.1559,130.2767,130.1187,130.2302,7781.0
2021-04-08 11:55:00,140.12,140.15,139.89,139.9,9542.0,130.221,130.2488,130.0072,130.0165,9542.0
2021-04-08 12:00:00,139.9,140.05,139.89,140.02,11188.0,130.0165,130.1559,130.0072,130.128,11188.0
2021-04-08 12:05:00,139.99,140.08,139.89,139.93,7087.0,130.1001,130.1838,130.0072,130.0444,7087.0
2021-04-08 12:10:00,139.89,140.13,139.87,140.1,7696.0,130.0072,130.2302,129.9886,130.2024,7696.0
2021-04-08 12:15:00,140.15,140.18,140.07,140.09,8288.0,130.2488,130.2767,130.1745,130.1931,8288.0
2021-04-08 12:20:00,140.12,140.27,140.12,140.25,12026.0,130.221,130.3604,130.221,130.3418,12026.0
2021-04-08 12:25:00,140.28,140.33,140.21,140.27,12668.0,130.3696,130.4161,130.3046,130.3604,12668.0
2021-04-08 12:30:00,140.28,140.3,140.1,140.3,8751.0,130.3696,130.3882,130.2024,130.3882,8751.0
2021-04-08 12:35:00,140.33,140.39,140.21,140.3,12371.0,130.4161,130.4719,130.3046,130.3882,12371.0
2021-04-08 12:40:00,140.3,140.34,140.22,140.32,7812.0,130.3882,130.4254,130.3139,130.4068,7812.0
2021-04-08 12:45:00,140.32,140.38,140.28,140.28,5068.0,130.4068,130.4626,130.3696,130.3696,5068.0
2021-04-08 12:50:00,140.33,140.36,140.11,140.12,8950.0,130.4161,130.444,130.2117,130.221,8950.0
2021-04-08 12:55:00,140.13,140.13,140.02,140.11,4339.0,130.2302,130.2302,130.128,130.2117,4339.0
2021-04-08 13:00:00,140.14,140.23,140.07,140.08,4352.0,130.2395,130.3232,130.1745,130.1838,4352.0
2021-04-08 13:05:00,140.14,140.19,140.13,140.14,2928.0,130.2395,130.286,130.2302,130.2395,2928.0
2021-04-08 13:10:00,140.08,140.17,140.07,140.16,6210.0,130.1838,130.2674,130.1745,130.2581,6210.0
2021-04-08 13:15:00,140.22,140.5,140.21,140.44,25578.0,130.3139,130.5741,130.3046,130.5183,25578.0
2021-04-08 13:20:00,140.41,140.56,140.4,140.47,8965.0,130.4905,130.6299,130.4812,130.5462,8965.0
2021-04-08 13:25:00,140.47,140.56,140.47,140.55,5181.0,130.5462,130.6299,130.5462,130.6206,5181.0
2021-04-08 13:30:00,140.54,140.56,140.34,140.34,8706.0,130.6113,130.6299,130.4254,130.4254,8706.0
2021-04-08 13:35:00,140.34,140.34,139.98,139.99,13054.0,130.4254,130.4254,130.0908,130.1001,13054.0
2021-04-08 13:40:00,139.96,140.08,139.93,140.04,11993.0,130.0723,130.1838,130.0444,130.1466,11993.0
2021-04-08 13:45:00,140.04,140.15,140.04,140.12,6183.0,130.1466,130.2488,130.1466,130.221,6183.0
2021-04-08 13:50:00,140.1,140.1,139.95,139.99,4191.0,130.2024,130.2024,130.063,130.1001,4191.0
2021-04-08 13:55:00,140.0,140.14,140.0,140.09,10524.0,130.1094,130.2395,130.1094,130.1931,10524.0
2021-04-08 14:00:00,140.05,140.05,139.91,140.03,11993.0,130.1559,130.1559,130.0258,130.1373,11993.0
2021-04-08 14:05:00,140.03,140.03,139.91,140.01,5900.0,130.1373,130.1373,130.0258,130.1187,5900.0
2021-04-08 14:10:00,139.99,140.03,139.94,139.98,7459.0,130.1001,130.1373,130.0537,130.0908,7459.0
2021-04-08 14:15:00,140.01,140.06,139.92,139.92,7460.0,130.1187,130.1652,130.0351,130.0351,7460.0
2021-04-08 14:20:00,139.89,140.03,139.82,140.03,16062.0,130.0072,130.1373,129.9421,130.1373,16062.0
2021-04-08 14:25:00,140.0,140.07,139.96,140.01,5448.0,130.1094,130.1745,130.0723,130.1187,5448.0
2021-04-08 14:30:00,140.0,140.23,140.0,140.2,8189.0,130.1094,130.3232,130.1094,130.2953,8189.0
2021-04-08 14:35:00,140.19,140.3,140.16,140.22,7526.0,130.286,130.3882,130.2581,130.3139,7526.0
2021-04-08 14:40:00,140.24,140.26,140.2,140.24,7853.0,130.3325,130.3511,130.2953,130.3325,7853.0
2021-04-08 14:45:00,140.25,140.26,140.16,140.25,10098.0,130.3418,130.3511,130.2581,130.3418,10098.0
2021-04-08 14:50:00,140.23,140.41,140.23,140.41,14954.0,130.3232,130.4905,130.3232,130.4905,14954.0
2021-04-08 14:55:00,140.41,140.47,140.37,140.46,12291.0,130.4905,130.5462,130.4533,130.5369,12291.0
2021-04-08 15:00:00,140.44,140.48,140.38,140.4,12236.0,130.5183,130.5555,130.4626,130.4812,12236.0
2021-04-08 15:05:00,140.38,140.4,140.25,140.32,26094.0,130.4626,130.4812,130.3418,130.4068,26094.0
2021-04-08 15:10:00,140.33,140.35,140.24,140.35,9569.0,130.4161,130.4347,130.3325,130.4347,9569.0
2021-04-08 15:15:00,140.35,140.37,140.26,140.31,16298.0,130.4347,130.4533,130.3511,130.3975,16298.0
2021-04-08 15:20:00,140.29,140.32,140.25,140.29,19436.0,130.3789,130.4068,130.3418,130.3789,19436.0
2021-04-08 15:25:00,140.28,140.3,140.16,140.16,13882.0,130.3696,130.3882,130.2581,130.2581,13882.0
2021-04-08 15:30:00,140.13,140.18,140.07,140.13,38167.0,130.2302,130.2767,130.1745,130.2302,38167.0
2021-04-08 15:35:00,140.11,140.12,140.01,140.11,23880.0,130.2117,130.221,130.1187,130.2117,23880.0
2021-04-08 15:40:00,140.09,140.12,140.02,140.06,15662.0,130.1931,130.221,130.128,130.1652,15662.0
2021-04-08 15:45:00,140.06,140.07,139.93,139.97,15908.0,130.1652,130.1745,130.0444,130.0815,15908.0
2021-04-08 15:50:00,139.97,140.21,139.96,140.21,32101.0,130.0815,130.3046,130.0723,130.3046,32101.0
2021-04-08 15:55:00,140.22,140.25,139.85,139.9,115830.0,130.3139,130.3418,129.97,130.0165,115830.0
2021-04-09 09:30:00,140.7,141.05,140.21,140.75,59451.0,130.76,131.0853,130.3046,130.8064,59451.0
2021-04-09 09:35:00,140.75,140.85,140.6,140.68,30341.0,130.8064,130.8994,130.667,130.7414,30341.0
2021-04-09 09:40:00,140.61,140.62,139.3,139.38,37011.0,130.6763,130.6856,129.4589,129.5332,37011.0
2021-04-09 09:45:00,139.38,139.39,139.03,139.32,35866.0,129.5332,129.5425,129.208,129.4775,35866.0
2021-04-09 09:50:00,139.32,139.81,139.31,139.56,15129.0,129.4775,129.9329,129.4682,129.7005,15129.0
2021-04-09 09:55:00,139.64,139.65,139.43,139.55,12768.0,129.7749,129.7842,129.5797,129.6912,12768.0
2021-04-09 10:00:00,139.47,139.51,139.17,139.34,13567.0,129.6169,129.654,129.3381,129.4961,13567.0
2021-04-09 10:05:00,139.34,139.59,139.26,139.36,19084.0,129.4961,129.7284,129.4217,129.5146,19084.0
2021-04-09 10:10:00,139.37,139.44,139.24,139.34,9967.0,129.5239,129.589,129.4031,129.4961,9967.0
2021-04-09 10:15:00,139.34,139.44,139.14,139.15,16301.0,129.4961,129.589,129.3102,129.3195,16301.0
2021-04-09 10:20:00,139.15,139.36,139.04,139.25,19471.0,129.3195,129.5146,129.2173,129.4124,19471.0
2021-04-09 10:25:00,139.21,139.42,139.09,139.29,25261.0,129.3752,129.5704,129.2637,129.4496,25261.0
2021-04-09 10:30:00,139.27,139.32,139.07,139.17,31811.0,129.431,129.4775,129.2451,129.3381,31811.0
2021-04-09 10:35:00,139.16,139.56,139.12,139.42,13835.0,129.3288,129.7005,129.2916,129.5704,13835.0
2021-04-09 10:40:00,139.41,139.43,139.12,139.22,15639.0,129.5611,129.5797,129.2916,129.3845,15639.0
2021-04-09 10:45:00,139.22,139.34,139.16,139.28,17765.0,129.3845,129.4961,129.3288,129.4403,17765.0
2021-04-09 10:50:00,139.27,139.4,139.11,139.32,29427.0,129.431,129.5518,129.2823,129.4775,29427.0
2021-04-09 10:55:00,139.31,139.5,139.21,139.47,24022.0,129.4682,129.6448,129.3752,129.6169,24022.0
2021-04-09 11:00:00,139.46,139.79,139.39,139.76,24770.0,129.6076,129.9143,129.5425,129.8864,24770.0
2021-04-09 11:05:00,139.83,139.98,139.69,139.85,11225.0,129.9514,130.0908,129.8213,129.97,11225.0
2021-04-09 11:10:00,139.82,139.82,139.61,139.61,10033.0,129.9421,129.9421,129.747,129.747,10033.0
2021-04-09 11:15:00,139.65,139.76,139.53,139.53,6281.0,129.7842,129.8864,129.6726,129.6726,6281.0
2021-04-09 11:20:00,139.54,139.72,139.47,139.68,7601.0,129.6819,129.8492,129.6169,129.812,7601.0
2021-04-09 11:25:00,139.66,139.76,139.63,139.64,6348.0,129.7934,129.8864,129.7656,129.7749,6348.0
2021-04-09 11:30:00,139.66,139.74,139.48,139.48,8177.0,129.7934,129.8678,129.6262,129.6262,8177.0
2021-04-09 11:35:00,139.43,139.55,139.43,139.44,4390.0,129.5797,129.6912,129.5797,129.589,4390.0
2021-04-09 11:40:00,139.41,139.67,139.41,139.58,11413.0,129.5611,129.8027,129.5611,129.7191,11413.0
2021-04-09 11:45:00,139.58,139.85,139.57,139.8,6991.0,129.7191,129.97,129.7098,129.9236,6991.0
2021-04-09 11:50:00,139.78,139.81,139.63,139.65,6291.0,129.905,129.9329,129.7656,129.7842,6291.0
2021-04-09 11:55:00,139.62,139.67,139.49,139.5,19970.0,129.7563,129.8027,129.6355,129.6448,19970.0
2021-04-09 12:00:00,139.49,139.58,139.24,139.34,11143.0,129.6355,129.7191,129.4031,129.4961,11143.0
2021-04-09 12:05:00,139.3,139.31,139.14,139.19,16368.0,129.4589,129.4682,129.3102,129.3567,16368.0
2021-04-09 12:10:00,139.22,139.39,139.2,139.39,30530.0,129.3845,129.5425,129.3659,129.5425,30530.0
2021-04-09 12:15:00,139.44,139.6,139.43,139.52,8205.0,129.589,129.7377,129.5797,129.6633,8205.0
2021-04-09 12:20:00,139.52,139.67,139.49,139.53,9345.0,129.6633,129.8027,129.6355,129.6726,9345.0
2021-04-09 12:25:00,139.5,139.55,139.41,139.53,5139.0,129.6448,129.6912,129.5611,129.6726,5139.0
2021-04-09 12:30:00,139.54,139.73,139.54,139.68,5073.0,129.6819,129.8585,129.6819,129.812,5073.0
2021-04-09 12:35:00,139.69,139.87,139.68,139.8,7392.0,129.8213,129.9886,129.812,129.9236,7392.0
2021-04-09 12:40:00,139.8,140.02,139.8,139.93,21056.0,129.9236,130.128,129.9236,130.0444,21056.0
2021-04-09 12:45:00,139.92,140.15,139.91,140.03,17409.0,130.0351,130.2488,130.0258,130.1373,17409.0
2021-04-09 12:50:00,140.0,140.02,139.74,139.83,16473.0,130.1094,130.128,129.8678,129.9514,16473.0
2021-04-09 12:55:00,139.85,140.26,139.83,140.13,31858.0,129.97,130.3511,129.9514,130.2302,31858.0
2021-04-09 13:00:00,140.13,140.21,140.04,140.04,4749.0,130.2302,130.3046,130.1466,130.1466,4749.0
2021-04-09 13:05:00,140.05,140.12,139.98,140.04,29978.0,130.1559,130.221,130.0908,130.1466,29978.0
2021-04-09 13:10:00,140.07,140.2,139.92,140.01,7575.0,130.1745,130.2953,130.0351,130.1187,7575.0
2021-04-09 13:15:00,140.0,140.05,139.98,140.03,22045.0,130.1094,130.1559,130.0908,130.1373,22045.0
2021-04-09 13:20:00,140.02,140.08,139.98,140.06,6938.0,130.128,130.1838,130.0908,130.1652,6938.0
2021-04-09 13:25:00,140.1,140.14,140.03,140.05,5212.0,130.2024,130.2395,130.1373,130.1559,5212.0
2021-04-09 13:30:00,140.06,140.11,139.93,140.09,4313.0,130.1652,130.2117,130.0444,130.1931,4313.0
2021-04-09 13:35:00,140.11,140.25,140.07,140.22,8555.0,130.2117,130.3418,130.1745,130.3139,8555.0
2021-04-09 13:40:00,140.25,140.4,140.25,140.38,7594.0,130.3418,130.4812,130.3418,130.4626,7594.0
2021-04-09 13:45:00,140.41,140.5,140.34,140.44,6266.0,130.4905,130.5741,130.4254,130.5183,6266.0
2021-04-09 13:50:00,140.44,140.47,140.21,140.31,12782.0,130.5183,130.5462,130.3046,130.3975,12782.0
2021-04-09 13:55:00,140.29,140.38,140.27,140.31,5047.0,130.3789,130.4626,130.3604,130.3975,5047.0
2021-04-09 14:00:00,140.31,140.38,140.11,140.25,12602.0,130.3975,130.4626,130.2117,130.3418,12602.0
2021-04-09 14:05:00,140.28,140.37,140.18,140.24,16373.0,130.3696,130.4533,130.2767,130.3325,16373.0
2021-04-09 14:10:00,140.21,140.35,140.21,140.29,10906.0,130.3046,130.4347,130.3046,130.3789,10906.0
2021-04-09 14:15:00,140.26,140.38,140.26,140.36,5883.0,130.3511,130.4626,130.3511,130.444,5883.0
2021-04-09 14:20:00,140.37,140.4,140.25,140.26,5586.0,130.4533,130.4812,130.3418,130.3511,5586.0
2021-04-09 14:25:00,140.26,140.26,140.09,140.19,12882.0,130.3511,130.3511,130.1931,130.286,12882.0
2021-04-09 14:30:00,140.15,140.23,140.1,140.16,13405.0,130.2488,130.3232,130.2024,130.2581,13405.0
2021-04-09 14:35:00,140.19,140.21,140.11,140.19,2485.0,130.286,130.3046,130.2117,130.286,2485.0
2021-04-09 14:40:00,140.22,140.28,140.09,140.19,10595.0,130.3139,130.3696,130.1931,130.286,10595.0
2021-04-09 14:45:00,140.19,140.27,140.11,140.26,8749.0,130.286,130.3604,130.2117,130.3511,8749.0
2021-04-09 14:50:00,140.25,140.26,140.11,140.14,5039.0,130.3418,130.3511,130.2117,130.2395,5039.0
2021-04-09 14:55:00,140.17,140.26,140.17,140.18,8407.0,130.2674,130.3511,130.2674,130.2767,8407.0
2021-04-09 15:00:00,140.2,140.35,140.2,140.28,6310.0,130.2953,130.4347,130.2953,130.3696,6310.0
2021-04-09 15:05:00,140.28,140.35,140.24,140.24,9509.0,130.3696,130.4347,130.3325,130.3325,9509.0
2021-04-09 15:10:00,140.25,140.32,140.14,140.18,7567.0,130.3418,130.4068,130.2395,130.2767,7567.0
2021-04-09 15:15:00,140.17,140.32,140.17,140.28,7794.0,130.2674,130.4068,130.2674,130.3696,7794.0
2021-04-09 15:20:00,140.29,140.4,140.29,140.37,6087.0,130.3789,130.4812,130.3789,130.4533,6087.0
2021-04-09 15:25:00,140.37,140.58,140.37,140.56,10909.0,130.4533,130.6485,130.4533,130.6299,10909.0
2021-04-09 15:30:00,140.56,140.8,140.56,140.64,14846.0,130.6299,130.8529,130.6299,130.7042,14846.0
2021-04-09 15:35:00,140.64,140.78,140.59,140.59,14723.0,130.7042,130.8343,130.6577,130.6577,14723.0
2021-04-09 15:40:00,140.63,140.72,140.61,140.61,20099.0,130.6949,130.7786,130.6763,130.6763,20099.0
2021-04-09 15:45:00,140.62,140.68,140.49,140.55,37291.0,130.6856,130.7414,130.5648,130.6206,37291.0
2021-04-09 15:50:00,140.59,140.94,140.57,140.72,71926.0,130.6577,130.983,130.6392,130.7786,71926.0
2021-04-09 15:55:00,140.71,140.73,140.36,140.45,178959.0,130.7693,130.7879,130.444,130.5276,178959.0
2021-04-12 09:30:00,140.2,140.87,140.2,140.87,39737.0,130.2953,130.918,130.2953,130.918,39737.0
2021-04-12 09:35:00,140.79,140.98,140.61,140.81,10162.0,130.8436,131.0202,130.6763,130.8622,10162.0
2021-04-12 09:40:00,140.75,140.92,140.57,140.57,14785.0,130.8064,130.9644,130.6392,130.6392,14785.0
2021-04-12 09:45:00,140.64,140.78,140.48,140.52,17160.0,130.7042,130.8343,130.5555,130.5927,17160.0
2021-04-12 09:50:00,140.52,140.55,140.3,140.43,19853.0,130.5927,130.6206,130.3882,130.5091,19853.0
2021-04-12 09:55:00,140.49,140.62,140.4,140.6,16078.0,130.5648,130.6856,130.4812,130.667,16078.0
2021-04-12 10:00:00,140.72,140.94,140.63,140.64,16735.0,130.7786,130.983,130.6949,130.7042,16735.0
2021-04-12 10:05:00,140.61,140.74,140.46,140.74,26409.0,130.6763,130.7972,130.5369,130.7972,26409.0
2021-04-12 10:10:00,140.69,140.71,140.48,140.48,6509.0,130.7507,130.7693,130.5555,130.5555,6509.0
2021-04-12 10:15:00,140.57,140.57,140.38,140.49,6926.0,130.6392,130.6392,130.4626,130.5648,6926.0
2021-04-12 10:20:00,140.43,140.49,140.32,140.38,7495.0,130.5091,130.5648,130.4068,130.4626,7495.0
2021-04-12 10:25:00,140.42,140.59,140.38,140.47,6601.0,130.4998,130.6577,130.4626,130.5462,6601.0
2021-04-12 10:30:00,140.52,140.55,140.27,140.4,13755.0,130.5927,130.6206,130.3604,130.4812,13755.0
2021-04-12 10:35:00,140.4,140.59,140.39,140.54,12120.0,130.4812,130.6577,130.4719,130.6113,12120.0
2021-04-12 10:40:00,140.53,140.66,140.48,140.56,5276.0,130.602,130.7228,130.5555,130.6299,5276.0
2021-04-12 10:45:00,140.56,140.74,140.5,140.71,7911.0,130.6299,130.7972,130.5741,130.7693,7911.0
2021-04-12 10:50:00,140.76,140.79,140.61,140.69,6541.0,130.8157,130.8436,130.6763,130.7507,6541.0
2021-04-12 10:55:00,140.69,140.9,140.63,140.9,15221.0,130.7507,130.9458,130.6949,130.9458,15221.0
2021-04-12 11:00:00,140.96,141.0,140.85,140.86,3985.0,131.0016,131.0388,130.8994,130.9087,3985.0
2021-04-12 11:05:00,140.85,140.86,140.6,140.64,2950.0,130.8994,130.9087,130.667,130.7042,2950.0
2021-04-12 11:10:00,140.58,140.81,140.53,140.72,8274.0,130.6485,130.8622,130.602,130.7786,8274.0
2021-04-12 11:15:00,140.71,140.95,140.71,140.92,5464.0,130.7693,130.9923,130.7693,130.9644,5464.0
2021-04-12 11:20:00,140.95,141.24,140.94,141.17,5302.0,130.9923,131.2618,130.983,131.1968,5302.0
2021-04-12 11:25:00,141.14,141.18,141.07,141.17,7427.0,131.1689,131.2061,131.1038,131.1968,7427.0
2021-04-12 11:30:00,141.17,141.25,141.07,141.07,4783.0,131.1968,131.2711,131.1038,131.1038,4783.0
2021-04-12 11:35:00,141.01,141.23,141.0,141.22,5166.0,131.0481,131.2525,131.0388,131.2432,5166.0
2021-04-12 11:40:00,141.22,141.31,141.15,141.23,13886.0,131.2432,131.3269,131.1782,131.2525,13886.0
2021-04-12 11:45:00,141.28,141.4,141.26,141.4,8858.0,131.299,131.4105,131.2804,131.4105,8858.0
2021-04-12 11:50:00,141.33,141.34,141.19,141.32,3612.0,131.3455,131.3548,131.2154,131.3362,3612.0
2021-04-12 11:55:00,141.35,141.42,141.17,141.18,14295.0,131.3641,131.4291,131.1968,131.2061,14295.0
2021-04-12 12:00:00,141.19,141.24,141.03,141.03,8708.0,131.2154,131.2618,131.0667,131.0667,8708.0
2021-04-12 12:05:00,141.1,141.15,140.95,140.97,6967.0,131.1317,131.1782,130.9923,131.0109,6967.0
2021-04-12 12:10:00,140.99,141.14,140.99,141.02,5487.0,131.0295,131.1689,131.0295,131.0574,5487.0
2021-04-12 12:15:00,141.02,141.08,140.99,141.07,4841.0,131.0574,131.1131,131.0295,131.1038,4841.0
2021-04-12 12:20:00,141.07,141.17,141.05,141.15,11632.0,131.1038,131.1968,131.0853,131.1782,11632.0
2021-04-12 12:25:00,141.18,141.2,141.05,141.17,12409.0,131.2061,131.2247,131.0853,131.1968,12409.0
2021-04-12 12:30:00,141.24,141.33,141.17,141.22,10885.0,131.2618,131.3455,131.1968,131.2432,10885.0
2021-04-12 12:35:00,141.21,141.21,141.11,141.13,5131.0,131.2339,131.2339,131.141,131.1596,5131.0
2021-04-12 12:40:00,141.13,141.33,141.05,141.32,9381.0,131.1596,131.3455,131.0853,131.3362,9381.0
2021-04-12 12:45:00,141.32,141.33,141.15,141.15,11312.0,131.3362,131.3455,131.1782,131.1782,11312.0
2021-04-12 12:50:00,141.16,141.16,140.95,141.06,9381.0,131.1875,131.1875,130.9923,131.0945,9381.0
2021-04-12 12:55:00,141.08,141.2,141.02,141.06,4397.0,131.1131,131.2247,131.0574,131.0945,4397.0
2021-04-12 13:00:00,141.04,141.08,140.98,141.02,3162.0,131.076,131.1131,131.0202,131.0574,3162.0
2021-04-12 13:05:00,141.05,141.17,141.01,141.01,3277.0,131.0853,131.1968,131.0481,131.0481,3277.0
2021-04-12 13:10:00,140.96,140.98,140.88,140.98,3599.0,131.0016,131.0202,130.9273,131.0202,3599.0
2021-04-12 13:15:00,140.95,141.01,140.86,140.89,6471.0,130.9923,131.0481,130.9087,130.9366,6471.0
2021-04-12 13:20:00,140.94,140.99,140.91,140.98,1607.0,130.983,131.0295,130.9551,131.0202,1607.0
2021-04-12 13:25:00,141.0,141.01,140.86,140.89,4179.0,131.0388,131.0481,130.9087,130.9366,4179.0
2021-04-12 13:30:00,140.89,141.01,140.85,140.97,5088.0,130.9366,131.0481,130.8994,131.0109,5088.0
2021-04-12 13:35:00,140.96,141.04,140.91,141.0,6287.0,131.0016,131.076,130.9551,131.0388,6287.0
2021-04-12 13:40:00,140.97,141.01,140.87,140.88,4128.0,131.0109,131.0481,130.918,130.9273,4128.0
2021-04-12 13:45:00,140.85,140.96,140.82,140.85,4742.0,130.8994,131.0016,130.8715,130.8994,4742.0
2021-04-12 13:50:00,140.85,141.08,140.85,141.02,18491.0,130.8994,131.1131,130.8994,131.0574,18491.0
2021-04-12 13:55:00,141.03,141.05,140.93,140.93,9467.0,131.0667,131.0853,130.9737,130.9737,9467.0
2021-04-12 14:00:00,141.03,141.1,140.92,140.93,4044.0,131.0667,131.1317,130.9644,130.9737,4044.0
2021-04-12 14:05:00,140.94,141.02,140.89,141.01,3467.0,130.983,131.0574,130.9366,131.0481,3467.0
2021-04-12 14:10:00,140.98,141.03,140.94,140.94,3741.0,131.0202,131.0667,130.983,130.983,3741.0
2021-04-12 14:15:00,140.94,141.05,140.9,141.02,3101.0,130.983,131.0853,130.9458,131.0574,3101.0
2021-04-12 14:20:00,141.0,141.08,140.99,141.0,2772.0,131.0388,131.1131,131.0295,131.0388,2772.0
2021-04-12 14:25:00,141.03,141.18,140.97,141.18,11828.0,131.0667,131.2061,131.0109,131.2061,11828.0
2021-04-12 14:30:00,141.21,141.24,141.1,141.2,6073.0,131.2339,131.2618,131.1317,131.2247,6073.0
2021-04-12 14:35:00,141.19,141.28,141.14,141.25,3305.0,131.2154,131.299,131.1689,131.2711,3305.0
2021-04-12 14:40:00,141.2,141.34,141.19,141.3,4454.0,131.2247,131.3548,131.2154,131.3176,4454.0
2021-04-12 14:45:00,141.3,141.32,141.18,141.25,3153.0,131.3176,131.3362,131.2061,131.2711,3153.0
2021-04-12 14:50:00,141.2,141.26,141.14,141.23,6443.0,131.2247,131.2804,131.1689,131.2525,6443.0
2021-04-12 14:55:00,141.24,141.34,141.23,141.31,4529.0,131.2618,131.3548,131.2525,131.3269,4529.0
2021-04-12 15:00:00,141.31,141.39,141.24,141.28,9365.0,131.3269,131.4012,131.2618,131.299,9365.0
2021-04-12 15:05:00,141.29,141.29,141.12,141.13,8055.0,131.3083,131.3083,131.1503,131.1596,8055.0
2021-04-12 15:10:00,141.13,141.14,141.02,141.06,9351.0,131.1596,131.1689,131.0574,131.0945,9351.0
2021-04-12 15:15:00,141.06,141.1,141.02,141.06,8933.0,131.0945,131.1317,131.0574,131.0945,8933.0
2021-04-12 15:20:00,141.05,141.22,141.04,141.19,11864.0,131.0853,131.2432,131.076,131.2154,11864.0
2021-04-12 15:25:00,141.17,141.19,141.09,141.12,10234.0,131.1968,131.2154,131.1224,131.1503,10234.0
2021-04-12 15:30:00,141.12,141.21,141.11,141.2,16124.0,131.1503,131.2339,131.141,131.2247,16124.0
2021-04-12 15:35:00,141.2,141.25,141.17,141.23,18620.0,131.2247,131.2711,131.1968,131.2525,18620.0
2021-04-12 15:40:00,141.21,141.44,141.14,141.42,15394.0,131.2339,131.4477,131.1689,131.4291,15394.0
2021-04-12 15:45:00,141.43,141.57,141.39,141.49,13832.0,131.4384,131.5685,131.4012,131.4942,13832.0
2021-04-12 15:50:00,141.5,141.6,141.47,141.49,36247.0,131.5035,131.5964,131.4756,131.4942,36247.0
2021-04-12 15:55:00,141.5,141.57,141.24,141.29,113384.0,131.5035,131.5685,131.2618,131.3083,113384.0
2021-04-13 09:30:00,140.5,140.77,139.54,139.89,48568.0,130.5741,130.825,129.6819,130.0072,48568.0
2021-04-13 09:35:00,139.65,139.65,139.12,139.33,12726.0,129.7842,129.7842,129.2916,129.4868,12726.0
2021-04-13 09:40:00,139.21,139.22,138.66,138.67,19166.0,129.3752,129.3845,128.8641,128.8734,19166.0
2021-04-13 09:45:00,138.6,138.67,138.35,138.66,23332.0,128.8083,128.8734,128.576,128.8641,23332.0
2021-04-13 09:50:00,138.62,138.93,138.56,138.77,18294.0,128.8269,129.115,128.7712,128.9663,18294.0
2021-04-13 09:55:00,138.7,139.06,138.6,138.72,27218.0,128.9013,129.2358,128.8083,128.9199,27218.0
2021-04-13 10:00:00,138.76,138.99,138.68,138.81,7399.0,128.957,129.1708,128.8827,129.0035,7399.0
2021-04-13 10:05:00,138.8,138.87,138.62,138.76,6617.0,128.9942,129.0593,128.8269,128.957,6617.0
2021-04-13 10:10:00,138.75,138.83,138.5,138.62,75854.0,128.9477,129.0221,128.7154,128.8269,75854.0
2021-04-13 10:15:00,138.64,139.22,138.58,139.17,11793.0,128.8455,129.3845,128.7897,129.3381,11793.0
2021-04-13 10:20:00,139.17,139.4,139.09,139.35,9069.0,129.3381,129.5518,129.2637,129.5054,9069.0
2021-04-13 10:25:00,139.31,139.32,139.01,139.06,10376.0,129.4682,129.4775,129.1894,129.2358,10376.0
2021-04-13 10:30:00,139.06,139.22,138.98,139.11,9763.0,129.2358,129.3845,129.1615,129.2823,9763.0
2021-04-13 10:35:00,139.06,139.22,138.99,138.99,11142.0,129.2358,129.3845,129.1708,129.1708,11142.0
2021-04-13 10:40:00,138.99,139.08,138.78,138.92,9995.0,129.1708,129.2544,128.9756,129.1057,9995.0
2021-04-13 10:45:00,138.96,139.12,138.92,139.02,15512.0,129.1429,129.2916,129.1057,129.1987,15512.0
2021-04-13 10:50:00,138.94,139.09,138.81,139.08,7415.0,129.1243,129.2637,129.0035,129.2544,7415.0
2021-04-13 10:55:00,139.11,139.16,138.92,139.03,6467.0,129.2823,129.3288,129.1057,129.208,6467.0
2021-04-13 11:00:00,139.07,139.19,139.06,139.16,4749.0,129.2451,129.3567,129.2358,129.3288,4749.0
2021-04-13 11:05:00,139.16,139.27,138.99,139.02,17724.0,129.3288,129.431,129.1708,129.1987,17724.0
2021-04-13 11:10:00,139.05,139.1,138.98,139.04,5520.0,129.2265,129.273,129.1615,129.2173,5520.0
2021-04-13 11:15:00,139.04,139.15,139.04,139.13,6468.0,129.2173,129.3195,129.2173,129.3009,6468.0
2021-04-13 11:20:00,139.16,139.4,139.11,139.26,8475.0,129.3288,129.5518,129.2823,129.4217,8475.0
2021-04-13 11:25:00,139.28,139.36,139.18,139.2,3979.0,129.4403,129.5146,129.3474,129.3659,3979.0
2021-04-13 11:30:00,139.26,139.37,139.26,139.3,3198.0,129.4217,129.5239,129.4217,129.4589,3198.0
2021-04-13 11:35:00,139.26,139.3,139.08,139.12,6016.0,129.4217,129.4589,129.2544,129.2916,6016.0
2021-04-13 11:40:00,139.07,139.1,139.03,139.03,3497.0,129.2451,129.273,129.208,129.208,3497.0
2021-04-13 11:45:00,139.01,139.28,138.98,139.23,7887.0,129.1894,129.4403,129.1615,129.3938,7887.0
2021-04-13 11:50:00,139.24,139.3,139.24,139.27,4428.0,129.4031,129.4589,129.4031,129.431,4428.0
2021-04-13 11:55:00,139.29,139.3,139.22,139.22,3247.0,129.4496,129.4589,129.3845,129.3845,3247.0
2021-04-13 12:00:00,139.18,139.18,139.07,139.07,2104.0,129.3474,129.3474,129.2451,129.2451,2104.0
2021-04-13 12:05:00,139.04,139.08,139.01,139.03,4053.0,129.2173,129.2544,129.1894,129.208,4053.0
2021-04-13 12:10:00,138.98,139.02,138.91,138.99,5064.0,129.1615,129.1987,129.0964,129.1708,5064.0
2021-04-13 12:15:00,139.0,139.21,138.97,139.18,6284.0,129.1801,129.3752,129.1522,129.3474,6284.0
2021-04-13 12:20:00,139.2,139.25,139.14,139.15,3673.0,129.3659,129.4124,129.3102,129.3195,3673.0
2021-04-13 12:25:00,139.09,139.15,139.01,139.03,6806.0,129.2637,129.3195,129.1894,129.208,6806.0
2021-04-13 12:30:00,139.03,139.08,138.95,138.95,3149.0,129.208,129.2544,129.1336,129.1336,3149.0
2021-04-13 12:35:00,138.93,139.07,138.93,139.06,1631.0,129.115,129.2451,129.115,129.2358,1631.0
2021-04-13 12:40:00,139.08,139.08,138.9,138.9,4237.0,129.2544,129.2544,129.0871,129.0871,4237.0
2021-04-13 12:45:00,138.89,139.06,138.88,139.06,7366.0,129.0778,129.2358,129.0686,129.2358,7366.0
2021-04-13 12:50:00,139.09,139.3,139.03,139.27,6187.0,129.2637,129.4589,129.208,129.431,6187.0
2021-04-13 12:55:00,139.27,139.32,139.2,139.23,5793.0,129.431,129.4775,129.3659,129.3938,5793.0
2021-04-13 13:00:00,139.21,139.23,139.1,139.18,5428.0,129.3752,129.3938,129.273,129.3474,5428.0
2021-04-13 13:05:00,139.22,139.25,139.1,139.11,5229.0,129.3845,129.4124,129.273,129.2823,5229.0
2021-04-13 13:10:00,139.11,139.2,139.09,139.2,2705.0,129.2823,129.3659,129.2637,129.3659,2705.0
2021-04-13 13:15:00,139.23,139.3,139.19,139.19,2540.0,129.3938,129.4589,129.3567,129.3567,2540.0
2021-04-13 13:20:00,139.28,139.31,139.22,139.3,3100.0,129.4403,129.4682,129.3845,129.4589,3100.0
2021-04-13 13:25:00,139.34,139.37,139.24,139.29,4441.0,129.4961,129.5239,129.4031,129.4496,4441.0
2021-04-13 13:30:00,139.3,139.43,139.26,139.41,4105.0,129.4589,129.5797,129.4217,129.5611,4105.0
2021-04-13 13:35:00,139.38,139.53,139.37,139.48,2103.0,129.5332,129.6726,129.5239,129.6262,2103.0
2021-04-13 13:40:00,139.46,139.51,139.35,139.45,4941.0,129.6076,129.654,129.5054,129.5983,4941.0
2021-04-13 13:45:00,139.48,139.51,139.25,139.25,7096.0,129.6262,129.654,129.4124,129.4124,7096.0
2021-04-13 13:50:00,139.29,139.35,139.25,139.35,3804.0,129.4496,129.5054,129.4124,129.5054,3804.0
2021-04-13 13:55:00,139.37,139.53,139.37,139.53,2507.0,129.5239,129.6726,129.5239,129.6726,2507.0
2021-04-13 14:00:00,139.6,139.75,139.58,139.75,3463.0,129.7377,129.8771,129.7191,129.8771,3463.0
2021-04-13 14:05:00,139.79,139.85,139.71,139.79,6242.0,129.9143,129.97,129.8399,129.9143,6242.0
2021-04-13 14:10:00,139.75,139.97,139.75,139.91,3232.0,129.8771,130.0815,129.8771,130.0258,3232.0
2021-04-13 14:15:00,139.97,140.04,139.9,139.96,4357.0,130.0815,130.1466,130.0165,130.0723,4357.0
2021-04-13 14:20:00,139.91,140.04,139.86,140.03,4831.0,130.0258,130.1466,129.9793,130.1373,4831.0
2021-04-13 14:25:00,140.07,140.09,140.0,140.06,3466.0,130.1745,130.1931,130.1094,130.1652,3466.0
2021-04-13 14:30:00,140.06,140.15,140.02,140.13,2798.0,130.1652,130.2488,130.128,130.2302,2798.0
2021-04-13 14:35:00,140.12,140.12,139.97,140.05,3304.0,130.221,130.221,130.0815,130.1559,3304.0
2021-04-13 14:40:00,140.0,140.24,140.0,140.18,5440.0,130.1094,130.3325,130.1094,130.2767,5440.0
2021-04-13 14:45:00,140.18,140.2,140.09,140.18,9224.0,130.2767,130.2953,130.1931,130.2767,9224.0
2021-04-13 14:50:00,140.17,140.21,139.92,139.99,9420.0,130.2674,130.3046,130.0351,130.1001,9420.0
2021-04-13 14:55:00,140.0,140.19,139.97,140.13,3096.0,130.1094,130.286,130.0815,130.2302,3096.0
2021-04-13 15:00:00,140.15,140.41,140.13,140.33,5552.0,130.2488,130.4905,130.2302,130.4161,5552.0
2021-04-13 15:05:00,140.32,140.44,140.32,140.4,3827.0,130.4068,130.5183,130.4068,130.4812,3827.0
2021-04-13 15:10:00,140.43,140.5,140.43,140.44,5173.0,130.5091,130.5741,130.5091,130.5183,5173.0
2021-04-13 15:15:00,140.46,140.46,140.25,140.25,4225.0,130.5369,130.5369,130.3418,130.3418,4225.0
2021-04-13 15:20:00,140.25,140.29,140.13,140.18,3687.0,130.3418,130.3789,130.2302,130.2767,3687.0
2021-04-13 15:25:00,140.17,140.22,140.12,140.19,3274.0,130.2674,130.3139,130.221,130.286,3274.0
2021-04-13 15:30:00,140.19,140.24,140.13,140.15,8224.0,130.286,130.3325,130.2302,130.2488,8224.0
2021-04-13 15:35:00,140.13,140.14,140.02,140.09,11005.0,130.2302,130.2395,130.128,130.1931,11005.0
2021-04-13 15:40:00,140.12,140.13,139.98,139.99,12908.0,130.221,130.2302,130.0908,130.1001,12908.0
2021-04-13 15:45:00,139.95,140.06,139.91,140.02,13831.0,130.063,130.1652,130.0258,130.128,13831.0
2021-04-13 15:50:00,140.07,140.09,139.93,139.97,26492.0,130.1745,130.1931,130.0444,130.0815,26492.0
2021-04-13 15:55:00,139.95,139.97,139.67,139.87,85496.0,130.063,130.0815,129.8027,129.9886,85496.0
2021-04-14 09:30:00,139.85,140.57,139.7,140.57,29743.0,129.97,130.6392,129.8306,130.6392,29743.0
2021-04-14 09:35:00,140.59,140.93,140.5,140.91,6782.0,130.6577,130.9737,130.5741,130.9551,6782.0
2021-04-14 09:40:00,140.86,141.07,140.76,140.77,8548.0,130.9087,131.1038,130.8157,130.825,8548.0
2021-04-14 09:45:00,140.78,140.92,140.72,140.92,6998.0,130.8343,130.9644,130.7786,130.9644,6998.0
2021-04-14 09:50:00,141.0,141.24,140.93,140.94,4679.0,131.0388,131.2618,130.9737,130.983,4679.0
2021-04-14 09:55:00,140.95,141.13,140.8,140.83,11470.0,130.9923,131.1596,130.8529,130.8808,11470.0
2021-04-14 10:00:00,140.76,140.84,140.54,140.55,6808.0,130.8157,130.8901,130.6113,130.6206,6808.0
2021-04-14 10:05:00,140.6,140.82,140.42,140.5,13892.0,130.667,130.8715,130.4998,130.5741,13892.0
2021-04-14 10:10:00,140.52,140.65,140.37,140.65,2255.0,130.5927,130.7135,130.4533,130.7135,2255.0
2021-04-14 10:15:00,140.64,140.67,140.49,140.66,3317.0,130.7042,130.7321,130.5648,130.7228,3317.0
2021-04-14 10:20:00,140.61,140.63,140.26,140.53,3242.0,130.6763,130.6949,130.3511,130.602,3242.0
2021-04-14 10:25:00,140.48,140.5,140.37,140.49,2791.0,130.5555,130.5741,130.4533,130.5648,2791.0
2021-04-14 10:30:00,140.36,140.43,140.17,140.25,6420.0,130.444,130.5091,130.2674,130.3418,6420.0
2021-04-14 10:35:00,140.18,140.27,140.13,140.2,7111.0,130.2767,130.3604,130.2302,130.2953,7111.0
2021-04-14 10:40:00,140.23,140.57,140.22,140.57,5686.0,130.3232,130.6392,130.3139,130.6392,5686.0
2021-04-14 10:45:00,140.51,140.55,140.27,140.38,6005.0,130.5834,130.6206,130.3604,130.4626,6005.0
2021-04-14 10:50:00,140.35,140.43,140.26,140.36,6706.0,130.4347,130.5091,130.3511,130.444,6706.0
2021-04-14 10:55:00,140.35,140.38,140.2,140.36,9637.0,130.4347,130.4626,130.2953,130.444,9637.0
2021-04-14 11:00:00,140.4,140.41,140.22,140.25,12620.0,130.4812,130.4905,130.3139,130.3418,12620.0
2021-04-14 11:05:00,140.25,140.46,140.11,140.39,15656.0,130.3418,130.5369,130.2117,130.4719,15656.0
2021-04-14 11:10:00,140.41,140.46,140.27,140.43,7867.0,130.4905,130.5369,130.3604,130.5091,7867.0
2021-04-14 11:15:00,140.44,140.55,140.26,140.43,7026.0,130.5183,130.6206,130.3511,130.5091,7026.0
2021-04-14 11:20:00,140.4,140.53,140.36,140.43,6363.0,130.4812,130.602,130.444,130.5091,6363.0
2021-04-14 11:25:00,140.42,140.49,140.25,140.47,6588.0,130.4998,130.5648,130.3418,130.5462,6588.0
2021-04-14 11:30:00,140.47,140.63,140.21,140.58,181641.0,130.5462,130.6949,130.3046,130.6485,181641.0
2021-04-14 11:35:00,140.61,140.77,140.53,140.53,4264.0,130.6763,130.825,130.602,130.602,4264.0
2021-04-14 11:40:00,140.52,140.68,140.47,140.55,5675.0,130.5927,130.7414,130.5462,130.6206,5675.0
2021-04-14 11:45:00,140.47,140.66,140.45,140.52,4860.0,130.5462,130.7228,130.5276,130.5927,4860.0
2021-04-14 11:50:00,140.51,140.55,140.27,140.32,4657.0,130.5834,130.6206,130.3604,130.4068,4657.0
2021-04-14 11:55:00,140.34,140.39,140.3,140.37,4197.0,130.4254,130.4719,130.3882,130.4533,4197.0
2021-04-14 12:00:00,140.39,140.5,140.35,140.42,3868.0,130.4719,130.5741,130.4347,130.4998,3868.0
2021-04-14 12:05:00,140.36,140.37,140.26,140.28,9085.0,130.444,130.4533,130.3511,130.3696,9085.0
2021-04-14 12:10:00,140.31,140.45,140.25,140.28,7302.0,130.3975,130.5276,130.3418,130.3696,7302.0
2021-04-14 12:15:00,140.28,140.67,140.27,140.67,6024.0,130.3696,130.7321,130.3604,130.7321,6024.0
2021-04-14 12:20:00,140.65,140.67,140.54,140.57,9122.0,130.7135,130.7321,130.6113,130.6392,9122.0
2021-04-14 12:25:00,140.51,140.59,140.41,140.51,6189.0,130.5834,130.6577,130.4905,130.5834,6189.0
2021-04-14 12:30:00,140.51,140.59,140.51,140.52,3149.0,130.5834,130.6577,130.5834,130.5927,3149.0
2021-04-14 12:35:00,140.52,140.7,140.52,140.64,3170.0,130.5927,130.76,130.5927,130.7042,3170.0
2021-04-14 12:40:00,140.7,140.75,140.66,140.75,2048.0,130.76,130.8064,130.7228,130.8064,2048.0
2021-04-14 12:45:00,140.72,140.79,140.69,140.7,8307.0,130.7786,130.8436,130.7507,130.76,8307.0
2021-04-14 12:50:00,140.77,140.77,140.56,140.6,8583.0,130.825,130.825,130.6299,130.667,8583.0
2021-04-14 12:55:00,140.6,140.7,140.55,140.55,4314.0,130.667,130.76,130.6206,130.6206,4314.0
2021-04-14 13:00:00,140.54,140.54,140.36,140.4,7776.0,130.6113,130.6113,130.444,130.4812,7776.0
2021-04-14 13:05:00,140.39,140.47,140.35,140.36,9801.0,130.4719,130.5462,130.4347,130.444,9801.0
2021-04-14 13:10:00,140.32,140.34,140.23,140.23,2233.0,130.4068,130.4254,130.3232,130.3232,2233.0
2021-04-14 13:15:00,140.23,140.39,140.23,140.37,3058.0,130.3232,130.4719,130.3232,130.4533,3058.0
2021-04-14 13:20:00,140.41,140.55,140.39,140.52,2862.0,130.4905,130.6206,130.4719,130.5927,2862.0
2021-04-14 13:25:00,140.5,140.55,140.37,140.55,12047.0,130.5741,130.6206,130.4533,130.6206,12047.0
2021-04-14 13:30:00,140.55,140.61,140.28,140.4,13624.0,130.6206,130.6763,130.3696,130.4812,13624.0
2021-04-14 13:35:00,140.37,140.47,140.37,140.46,4975.0,130.4533,130.5462,130.4533,130.5369,4975.0
2021-04-14 13:40:00,140.44,140.54,140.35,140.48,10157.0,130.5183,130.6113,130.4347,130.5555,10157.0
2021-04-14 13:45:00,140.49,140.66,140.48,140.64,7243.0,130.5648,130.7228,130.5555,130.7042,7243.0
2021-04-14 13:50:00,140.63,140.8,140.63,140.75,4407.0,130.6949,130.8529,130.6949,130.8064,4407.0
2021-04-14 13:55:00,140.75,140.82,140.25,140.37,15915.0,130.8064,130.8715,130.3418,130.4533,15915.0
2021-04-14 14:00:00,140.4,140.66,140.4,140.66,5980.0,130.4812,130.7228,130.4812,130.7228,5980.0
2021-04-14 14:05:00,140.65,140.65,140.28,140.3,7930.0,130.7135,130.7135,130.3696,130.3882,7930.0
2021-04-14 14:10:00,140.33,140.46,140.27,140.46,10096.0,130.4161,130.5369,130.3604,130.5369,10096.0
2021-04-14 14:15:00,140.41,140.45,140.2,140.38,5236.0,130.4905,130.5276,130.2953,130.4626,5236.0
2021-04-14 14:20:00,140.41,140.67,140.38,140.58,9397.0,130.4905,130.7321,130.4626,130.6485,9397.0
2021-04-14 14:25:00,140.63,140.67,140.46,140.5,10227.0,130.6949,130.7321,130.5369,130.5741,10227.0
2021-04-14 14:30:00,140.48,140.54,140.32,140.35,8167.0,130.5555,130.6113,130.4068,130.4347,8167.0
2021-04-14 14:35:00,140.37,140.51,140.34,140.34,5388.0,130.4533,130.5834,130.4254,130.4254,5388.0
2021-04-14 14:40:00,140.34,140.58,140.34,140.51,6246.0,130.4254,130.6485,130.4254,130.5834,6246.0
2021-04-14 14:45:00,140.5,140.52,140.39,140.46,6616.0,130.5741,130.5927,130.4719,130.5369,6616.0
2021-04-14 14:50:00,140.44,140.46,140.31,140.37,6221.0,130.5183,130.5369,130.3975,130.4533,6221.0
2021-04-14 14:55:00,140.37,140.44,140.23,140.29,11229.0,130.4533,130.5183,130.3232,130.3789,11229.0
2021-04-14 15:00:00,140.27,140.32,140.05,140.31,15316.0,130.3604,130.4068,130.1559,130.3975,15316.0
2021-04-14 15:05:00,140.29,140.35,140.22,140.3,8035.0,130.3789,130.4347,130.3139,130.3882,8035.0
2021-04-14 15:10:00,140.32,140.36,140.24,140.33,14208.0,130.4068,130.444,130.3325,130.4161,14208.0
2021-04-14 15:15:00,140.34,140.5,140.33,140.41,9913.0,130.4254,130.5741,130.4161,130.4905,9913.0
2021-04-14 15:20:00,140.36,140.48,140.28,140.32,14423.0,130.444,130.5555,130.3696,130.4068,14423.0
2021-04-14 15:25:00,140.32,140.5,140.32,140.5,6478.0,130.4068,130.5741,130.4068,130.5741,6478.0
2021-04-14 15:30:00,140.48,140.54,140.42,140.47,10182.0,130.5555,130.6113,130.4998,130.5462,10182.0
2021-04-14 15:35:00,140.46,140.49,140.23,140.4,20971.0,130.5369,130.5648,130.3232,130.4812,20971.0
2021-04-14 15:40:00,140.37,140.45,140.34,140.4,12413.0,130.4533,130.5276,130.4254,130.4812,12413.0
2021-04-14 15:45:00,140.4,140.49,140.33,140.42,14557.0,130.4812,130.5648,130.4161,130.4998,14557.0
2021-04-14 15:50:00,140.42,140.46,140.25,140.36,24537.0,130.4998,130.5369,130.3418,130.444,24537.0
2021-04-14 15:55:00,140.33,140.38,140.16,140.29,82656.0,130.4161,130.4626,130.2581,130.3789,82656.0
2021-04-15 09:30:00,140.87,141.22,140.59,141.06,28242.0,130.918,131.2432,130.6577,131.0945,28242.0
2021-04-15 09:35:00,140.99,141.14,140.82,140.89,4093.0,131.0295,131.1689,130.8715,130.9366,4093.0
2021-04-15 09:40:00,140.8,140.82,140.39,140.49,7237.0,130.8529,130.8715,130.4719,130.5648,7237.0
2021-04-15 09:45:00,140.37,140.52,140.08,140.08,8220.0,130.4533,130.5927,130.1838,130.1838,8220.0
2021-04-15 09:50:00,140.03,140.33,139.95,140.26,10000.0,130.1373,130.4161,130.063,130.3511,10000.0
2021-04-15 09:55:00,140.2,140.57,140.01,140.53,14203.0,130.2953,130.6392,130.1187,130.602,14203.0
2021-04-15 10:00:00,140.57,140.57,140.22,140.22,8124.0,130.6392,130.6392,130.3139,130.3139,8124.0
2021-04-15 10:05:00,140.29,140.45,140.22,140.3,7273.0,130.3789,130.5276,130.3139,130.3882,7273.0
2021-04-15 10:10:00,140.3,140.52,140.2,140.49,7476.0,130.3882,130.5927,130.2953,130.5648,7476.0
2021-04-15 10:15:00,140.49,140.51,140.19,140.27,14277.0,130.5648,130.5834,130.286,130.3604,14277.0
2021-04-15 10:20:00,140.33,140.46,140.2,140.42,9535.0,130.4161,130.5369,130.2953,130.4998,9535.0
2021-04-15 10:25:00,140.41,140.5,140.07,140.08,13998.0,130.4905,130.5741,130.1745,130.1838,13998.0
2021-04-15 10:30:00,140.1,140.48,140.09,140.39,8050.0,130.2024,130.5555,130.1931,130.4719,8050.0
2021-04-15 10:35:00,140.38,140.5,140.25,140.37,7368.0,130.4626,130.5741,130.3418,130.4533,7368.0
2021-04-15 10:40:00,140.42,140.7,140.38,140.69,9126.0,130.4998,130.76,130.4626,130.7507,9126.0
2021-04-15 10:45:00,140.64,140.73,140.61,140.71,5832.0,130.7042,130.7879,130.6763,130.7693,5832.0
2021-04-15 10:50:00,140.74,140.74,140.48,140.64,16059.0,130.7972,130.7972,130.5555,130.7042,16059.0
2021-04-15 10:55:00,140.61,140.76,140.59,140.65,3575.0,130.6763,130.8157,130.6577,130.7135,3575.0
2021-04-15 11:00:00,140.77,140.88,140.61,140.64,15190.0,130.825,130.9273,130.6763,130.7042,15190.0
2021-04-15 11:05:00,140.62,140.95,140.61,140.77,15270.0,130.6856,130.9923,130.6763,130.825,15270.0
2021-04-15 11:10:00,140.66,140.66,140.46,140.56,10148.0,130.7228,130.7228,130.5369,130.6299,10148.0
2021-04-15 11:15:00,140.46,140.61,140.45,140.49,14504.0,130.5369,130.6763,130.5276,130.5648,14504.0
2021-04-15 11:20:00,140.49,140.51,140.37,140.46,49064.0,130.5648,130.5834,130.4533,130.5369,49064.0
2021-04-15 11:25:00,140.47,140.5,140.37,140.47,8076.0,130.5462,130.5741,130.4533,130.5462,8076.0
2021-04-15 11:30:00,140.41,140.7,140.36,140.7,8768.0,130.4905,130.76,130.444,130.76,8768.0
2021-04-15 11:35:00,140.71,140.75,140.65,140.66,49366.0,130.7693,130.8064,130.7135,130.7228,49366.0
2021-04-15 11:40:00,140.63,140.75,140.56,140.71,22872.0,130.6949,130.8064,130.6299,130.7693,22872.0
2021-04-15 11:45:00,140.66,140.74,140.62,140.67,5860.0,130.7228,130.7972,130.6856,130.7321,5860.0
2021-04-15 11:50:00,140.66,140.75,140.66,140.69,5362.0,130.7228,130.8064,130.7228,130.7507,5362.0
2021-04-15 11:55:00,140.71,140.75,140.68,140.71,12460.0,130.7693,130.8064,130.7414,130.7693,12460.0
2021-04-15 12:00:00,140.72,140.75,140.68,140.71,6171.0,130.7786,130.8064,130.7414,130.7693,6171.0
2021-04-15 12:05:00,140.69,140.85,140.68,140.78,22854.0,130.7507,130.8994,130.7414,130.8343,22854.0
2021-04-15 12:10:00,140.79,140.79,140.52,140.54,13031.0,130.8436,130.8436,130.5927,130.6113,13031.0
2021-04-15 12:15:00,140.57,140.73,140.57,140.72,4773.0,130.6392,130.7879,130.6392,130.7786,4773.0
2021-04-15 12:20:00,140.71,140.71,140.48,140.48,15611.0,130.7693,130.7693,130.5555,130.5555,15611.0
2021-04-15 12:25:00,140.48,140.52,140.41,140.52,4343.0,130.5555,130.5927,130.4905,130.5927,4343.0
2021-04-15 12:30:00,140.55,140.57,140.46,140.46,3694.0,130.6206,130.6392,130.5369,130.5369,3694.0
2021-04-15 12:35:00,140.44,140.52,140.39,140.49,5391.0,130.5183,130.5927,130.4719,130.5648,5391.0
2021-04-15 12:40:00,140.49,140.55,140.43,140.46,8355.0,130.5648,130.6206,130.5091,130.5369,8355.0
2021-04-15 12:45:00,140.44,140.47,140.39,140.4,5234.0,130.5183,130.5462,130.4719,130.4812,5234.0
2021-04-15 12:50:00,140.42,140.43,140.23,140.43,9953.0,130.4998,130.5091,130.3232,130.5091,9953.0
2021-04-15 12:55:00,140.39,140.52,140.34,140.35,4347.0,130.4719,130.5927,130.4254,130.4347,4347.0
2021-04-15 13:00:00,140.36,140.37,140.27,140.34,4362.0,130.444,130.4533,130.3604,130.4254,4362.0
2021-04-15 13:05:00,140.36,140.36,140.07,140.07,9297.0,130.444,130.444,130.1745,130.1745,9297.0
2021-04-15 13:10:00,140.12,140.23,140.05,140.05,9337.0,130.221,130.3232,130.1559,130.1559,9337.0
2021-04-15 13:15:00,140.02,140.06,139.91,139.99,18797.0,130.128,130.1652,130.0258,130.1001,18797.0
2021-04-15 13:20:00,140.01,140.3,139.98,140.18,10967.0,130.1187,130.3882,130.0908,130.2767,10967.0
2021-04-15 13:25:00,140.16,140.16,140.03,140.09,6298.0,130.2581,130.2581,130.1373,130.1931,6298.0
2021-04-15 13:30:00,140.06,140.11,139.95,140.06,6164.0,130.1652,130.2117,130.063,130.1652,6164.0
2021-04-15 13:35:00,140.02,140.13,140.02,140.08,6003.0,130.128,130.2302,130.128,130.1838,6003.0
2021-04-15 13:40:00,140.07,140.11,140.05,140.09,9119.0,130.1745,130.2117,130.1559,130.1931,9119.0
2021-04-15 13:45:00,140.11,140.19,140.03,140.12,12320.0,130.2117,130.286,130.1373,130.221,12320.0
2021-04-15 13:50:00,140.14,140.16,140.02,140.09,4103.0,130.2395,130.2581,130.128,130.1931,4103.0
2021-04-15 13:55:00,140.17,140.21,140.1,140.11,6316.0,130.2674,130.3046,130.2024,130.2117,6316.0
2021-04-15 14:00:00,140.17,140.44,140.17,140.44,5822.0,130.2674,130.5183,130.2674,130.5183,5822.0
2021-04-15 14:05:00,140.39,140.4,140.19,140.24,5096.0,130.4719,130.4812,130.286,130.3325,5096.0
2021-04-15 14:10:00,140.22,140.33,140.2,140.27,9320.0,130.3139,130.4161,130.2953,130.3604,9320.0
2021-04-15 14:15:00,140.26,140.38,140.26,140.29,7006.0,130.3511,130.4626,130.3511,130.3789,7006.0
2021-04-15 14:20:00,140.35,140.48,140.34,140.44,5817.0,130.4347,130.5555,130.4254,130.5183,5817.0
2021-04-15 14:25:00,140.43,140.59,140.4,140.49,7822.0,130.5091,130.6577,130.4812,130.5648,7822.0
2021-04-15 14:30:00,140.51,140.57,140.41,140.56,8435.0,130.5834,130.6392,130.4905,130.6299,8435.0
2021-04-15 14:35:00,140.55,140.66,140.48,140.64,12893.0,130.6206,130.7228,130.5555,130.7042,12893.0
2021-04-15 14:40:00,140.62,140.62,140.52,140.53,38059.0,130.6856,130.6856,130.5927,130.602,38059.0
2021-04-15 14:45:00,140.52,140.6,140.44,140.56,17085.0,130.5927,130.667,130.5183,130.6299,17085.0
2021-04-15 14:50:00,140.61,140.65,140.52,140.53,16171.0,130.6763,130.7135,130.5927,130.602,16171.0
2021-04-15 14:55:00,140.55,140.61,140.48,140.5,11882.0,130.6206,130.6763,130.5555,130.5741,11882.0
2021-04-15 15:00:00,140.5,140.66,140.5,140.65,14143.0,130.5741,130.7228,130.5741,130.7135,14143.0
2021-04-15 15:05:00,140.63,140.68,140.57,140.58,8764.0,130.6949,130.7414,130.6392,130.6485,8764.0
2021-04-15 15:10:00,140.58,140.58,140.36,140.43,6603.0,130.6485,130.6485,130.444,130.5091,6603.0
2021-04-15 15:15:00,140.42,140.55,140.42,140.55,7006.0,130.4998,130.6206,130.4998,130.6206,7006.0
2021-04-15 15:20:00,140.56,140.65,140.47,140.5,7048.0,130.6299,130.7135,130.5462,130.5741,7048.0
2021-04-15 15:25:00,140.51,140.61,140.47,140.51,22829.0,130.5834,130.6763,130.5462,130.5834,22829.0
2021-04-15 15:30:00,140.53,140.74,140.53,140.69,12753.0,130.602,130.7972,130.602,130.7507,12753.0
2021-04-15 15:35:00,140.67,140.8,140.66,140.78,8601.0,130.7321,130.8529,130.7228,130.8343,8601.0
2021-04-15 15:40:00,140.8,140.89,140.76,140.89,14435.0,130.8529,130.9366,130.8157,130.9366,14435.0
2021-04-15 15:45:00,140.87,141.01,140.68,140.77,20520.0,130.918,131.0481,130.7414,130.825,20520.0
2021-04-15 15:50:00,140.76,140.93,140.75,140.79,27665.0,130.8157,130.9737,130.8064,130.8436,27665.0
2021-04-15 15:55:00,140.78,140.98,140.77,140.81,55584.0,130.8343,131.0202,130.825,130.8622,55584.0
2021-04-16 09:30:00,142.46,142.91,141.77,142.86,124515.0,132.3956,132.8138,131.7544,132.7674,124515.0
2021-04-16 09:35:00,142.96,143.09,142.84,142.94,14348.0,132.8603,132.9811,132.7488,132.8417,14348.0
2021-04-16 09:40:00,142.85,142.9,142.33,142.36,6184.0,132.7581,132.8046,132.2748,132.3027,6184.0
2021-04-16 09:45:00,142.29,142.51,142.13,142.46,7300.0,132.2376,132.4421,132.089,132.3956,7300.0
2021-04-16 09:50:00,142.39,142.41,141.78,141.91,22694.0,132.3306,132.3492,131.7637,131.8845,22694.0
2021-04-16 09:55:00,141.94,142.12,141.68,141.69,3478.0,131.9124,132.0797,131.6707,131.68,3478.0
2021-04-16 10:00:00,141.77,141.77,141.33,141.48,8086.0,131.7544,131.7544,131.3455,131.4849,8086.0
2021-04-16 10:05:00,141.47,141.73,141.42,141.67,4790.0,131.4756,131.7172,131.4291,131.6614,4790.0
2021-04-16 10:10:00,141.58,141.67,141.13,141.22,9882.0,131.5778,131.6614,131.1596,131.2432,9882.0
2021-04-16 10:15:00,141.25,141.49,141.18,141.42,14332.0,131.2711,131.4942,131.2061,131.4291,14332.0
2021-04-16 10:20:00,141.34,141.5,141.22,141.5,3721.0,131.3548,131.5035,131.2432,131.5035,3721.0
2021-04-16 10:25:00,141.44,141.51,141.14,141.17,6396.0,131.4477,131.5128,131.1689,131.1968,6396.0
2021-04-16 10:30:00,141.19,141.51,141.15,141.47,5440.0,131.2154,131.5128,131.1782,131.4756,5440.0
2021-04-16 10:35:00,141.48,141.62,141.36,141.59,7575.0,131.4849,131.615,131.3733,131.5871,7575.0
2021-04-16 10:40:00,141.65,141.77,141.51,141.71,13276.0,131.6429,131.7544,131.5128,131.6986,13276.0
2021-04-16 10:45:00,141.64,141.74,141.53,141.53,7199.0,131.6336,131.7265,131.5313,131.5313,7199.0
2021-04-16 10:50:00,141.48,141.5,141.36,141.4,6603.0,131.4849,131.5035,131.3733,131.4105,6603.0
2021-04-16 10:55:00,141.37,141.48,141.25,141.44,5676.0,131.3826,131.4849,131.2711,131.4477,5676.0
2021-04-16 11:00:00,141.46,141.63,141.45,141.51,4848.0,131.4663,131.6243,131.457,131.5128,4848.0
2021-04-16 11:05:00,141.57,141.75,141.56,141.59,6904.0,131.5685,131.7358,131.5592,131.5871,6904.0
2021-04-16 11:10:00,141.59,141.59,141.24,141.26,6419.0,131.5871,131.5871,131.2618,131.2804,6419.0
2021-04-16 11:15:00,141.24,141.41,141.24,141.28,9826.0,131.2618,131.4198,131.2618,131.299,9826.0
2021-04-16 11:20:00,141.34,141.51,141.34,141.37,4961.0,131.3548,131.5128,131.3548,131.3826,4961.0
2021-04-16 11:25:00,141.33,141.42,141.3,141.39,7553.0,131.3455,131.4291,131.3176,131.4012,7553.0
2021-04-16 11:30:00,141.37,141.46,141.27,141.44,4533.0,131.3826,131.4663,131.2897,131.4477,4533.0
2021-04-16 11:35:00,141.41,141.45,141.16,141.16,4545.0,131.4198,131.457,131.1875,131.1875,4545.0
2021-04-16 11:40:00,141.17,141.27,141.1,141.27,6685.0,131.1968,131.2897,131.1317,131.2897,6685.0
2021-04-16 11:45:00,141.24,141.42,141.2,141.41,11739.0,131.2618,131.4291,131.2247,131.4198,11739.0
2021-04-16 11:50:00,141.41,141.59,141.37,141.59,7761.0,131.4198,131.5871,131.3826,131.5871,7761.0
2021-04-16 11:55:00,141.56,141.59,141.24,141.24,6121.0,131.5592,131.5871,131.2618,131.2618,6121.0
2021-04-16 12:00:00,141.24,141.42,141.2,141.32,7309.0,131.2618,131.4291,131.2247,131.3362,7309.0
2021-04-16 12:05:00,141.35,141.38,141.11,141.14,6308.0,131.3641,131.3919,131.141,131.1689,6308.0
2021-04-16 12:10:00,141.14,141.25,141.11,141.14,5160.0,131.1689,131.2711,131.141,131.1689,5160.0
2021-04-16 12:15:00,141.24,141.37,141.11,141.34,19979.0,131.2618,131.3826,131.141,131.3548,19979.0
2021-04-16 12:20:00,141.32,141.35,141.1,141.12,3451.0,131.3362,131.3641,131.1317,131.1503,3451.0
2021-04-16 12:25:00,141.09,141.09,140.76,140.8,5240.0,131.1224,131.1224,130.8157,130.8529,5240.0
2021-04-16 12:30:00,140.8,140.86,140.72,140.82,9303.0,130.8529,130.9087,130.7786,130.8715,9303.0
2021-04-16 12:35:00,140.81,140.89,140.8,140.8,6045.0,130.8622,130.9366,130.8529,130.8529,6045.0
2021-04-16 12:40:00,140.8,140.84,140.76,140.79,6023.0,130.8529,130.8901,130.8157,130.8436,6023.0
2021-04-16 12:45:00,140.83,140.84,140.67,140.71,3934.0,130.8808,130.8901,130.7321,130.7693,3934.0
2021-04-16 12:50:00,140.69,140.7,140.59,140.67,5740.0,130.7507,130.76,130.6577,130.7321,5740.0
2021-04-16 12:55:00,140.67,140.71,140.62,140.63,9694.0,130.7321,130.7693,130.6856,130.6949,9694.0
2021-04-16 13:00:00,140.62,140.66,140.45,140.45,5337.0,130.6856,130.7228,130.5276,130.5276,5337.0
2021-04-16 13:05:00,140.47,140.54,140.41,140.42,5595.0,130.5462,130.6113,130.4905,130.4998,5595.0
2021-04-16 13:10:00,140.44,140.53,140.41,140.49,5934.0,130.5183,130.602,130.4905,130.5648,5934.0
2021-04-16 13:15:00,140.54,140.66,140.52,140.58,4102.0,130.6113,130.7228,130.5927,130.6485,4102.0
2021-04-16 13:20:00,140.61,140.67,140.58,140.58,3066.0,130.6763,130.7321,130.6485,130.6485,3066.0
2021-04-16 13:25:00,140.59,140.75,140.56,140.67,4031.0,130.6577,130.8064,130.6299,130.7321,4031.0
2021-04-16 13:30:00,140.71,140.72,140.6,140.72,4507.0,130.7693,130.7786,130.667,130.7786,4507.0
2021-04-16 13:35:00,140.73,140.73,140.6,140.67,8590.0,130.7879,130.7879,130.667,130.7321,8590.0
2021-04-16 13:40:00,140.66,140.67,140.55,140.62,3246.0,130.7228,130.7321,130.6206,130.6856,3246.0
2021-04-16 13:45:00,140.61,140.69,140.57,140.64,3804.0,130.6763,130.7507,130.6392,130.7042,3804.0
2021-04-16 13:50:00,140.69,140.73,140.67,140.67,5367.0,130.7507,130.7879,130.7321,130.7321,5367.0
2021-04-16 13:55:00,140.67,140.71,140.65,140.71,3135.0,130.7321,130.7693,130.7135,130.7693,3135.0
2021-04-16 14:00:00,140.71,140.83,140.62,140.83,4307.0,130.7693,130.8808,130.6856,130.8808,4307.0
2021-04-16 14:05:00,140.82,140.93,140.81,140.89,4858.0,130.8715,130.9737,130.8622,130.9366,4858.0
2021-04-16 14:10:00,140.9,140.97,140.87,140.9,16501.0,130.9458,131.0109,130.918,130.9458,16501.0
2021-04-16 14:15:00,140.9,141.0,140.9,140.96,3863.0,130.9458,131.0388,130.9458,131.0016,3863.0
2021-04-16 14:20:00,140.93,141.01,140.86,140.96,9764.0,130.9737,131.0481,130.9087,131.0016,9764.0
2021-04-16 14:25:00,140.99,141.0,140.87,140.97,3827.0,131.0295,131.0388,130.918,131.0109,3827.0
2021-04-16 14:30:00,140.96,141.1,140.94,141.1,6210.0,131.0016,131.1317,130.983,131.1317,6210.0
2021-04-16 14:35:00,141.11,141.13,140.99,141.07,5829.0,131.141,131.1596,131.0295,131.1038,5829.0
2021-04-16 14:40:00,141.02,141.12,140.98,141.07,4039.0,131.0574,131.1503,131.0202,131.1038,4039.0
2021-04-16 14:45:00,141.07,141.16,140.97,141.16,12912.0,131.1038,131.1875,131.0109,131.1875,12912.0
2021-04-16 14:50:00,141.15,141.46,141.15,141.43,21355.0,131.1782,131.4663,131.1782,131.4384,21355.0
2021-04-16 14:55:00,141.4,141.45,141.3,141.3,6875.0,131.4105,131.457,131.3176,131.3176,6875.0
2021-04-16 15:00:00,141.27,141.41,141.2,141.22,7288.0,131.2897,131.4198,131.2247,131.2432,7288.0
2021-04-16 15:05:00,141.22,141.3,141.19,141.23,4317.0,131.2432,131.3176,131.2154,131.2525,4317.0
2021-04-16 15:10:00,141.17,141.28,141.08,141.25,16377.0,131.1968,131.299,131.1131,131.2711,16377.0
2021-04-16 15:15:00,141.27,141.43,141.27,141.35,13012.0,131.2897,131.4384,131.2897,131.3641,13012.0
2021-04-16 15:20:00,141.32,141.46,141.32,141.44,6603.0,131.3362,131.4663,131.3362,131.4477,6603.0
2021-04-16 15:25:00,141.44,141.64,141.44,141.59,24759.0,131.4477,131.6336,131.4477,131.5871,24759.0
2021-04-16 15:30:00,141.61,141.61,141.41,141.43,10507.0,131.6057,131.6057,131.4198,131.4384,10507.0
2021-04-16 15:35:00,141.41,141.45,141.28,141.33,10851.0,131.4198,131.457,131.299,131.3455,10851.0
2021-04-16 15:40:00,141.33,141.37,141.22,141.28,12846.0,131.3455,131.3826,131.2432,131.299,12846.0
2021-04-16 15:45:00,141.33,141.37,141.21,141.26,17503.0,131.3455,131.3826,131.2339,131.2804,17503.0
2021-04-16 15:50:00,141.27,141.45,141.19,141.22,26362.0,131.2897,131.457,131.2154,131.2432,26362.0
2021-04-16 15:55:00,141.22,141.23,141.04,141.23,56778.0,131.2432,131.2525,131.076,131.2525,56778.0
2021-04-19 09:30:00,141.4,141.4,140.74,140.83,45377.0,131.4105,131.4105,130.7972,130.8808,45377.0
2021-04-19 09:35:00,140.77,141.25,140.72,141.11,14046.0,130.825,131.2711,130.7786,131.141,14046.0
2021-04-19 09:40:00,141.16,141.21,140.65,140.7,8570.0,131.1875,131.2339,130.7135,130.76,8570.0
2021-04-19 09:45:00,140.74,141.28,140.73,141.22,13798.0,130.7972,131.299,130.7879,131.2432,13798.0
2021-04-19 09:50:00,141.16,141.25,140.76,140.81,10074.0,131.1875,131.2711,130.8157,130.8622,10074.0
2021-04-19 09:55:00,140.81,140.92,140.5,140.66,5444.0,130.8622,130.9644,130.5741,130.7228,5444.0
2021-04-19 10:00:00,140.56,140.57,140.27,140.45,10035.0,130.6299,130.6392,130.3604,130.5276,10035.0
2021-04-19 10:05:00,140.43,140.58,140.3,140.3,8193.0,130.5091,130.6485,130.3882,130.3882,8193.0
2021-04-19 10:10:00,140.28,140.64,140.24,140.61,7801.0,130.3696,130.7042,130.3325,130.6763,7801.0
2021-04-19 10:15:00,140.65,140.79,140.62,140.66,9714.0,130.7135,130.8436,130.6856,130.7228,9714.0
2021-04-19 10:20:00,140.62,140.76,140.53,140.62,11086.0,130.6856,130.8157,130.602,130.6856,11086.0
2021-04-19 10:25:00,140.61,140.99,140.54,140.94,6496.0,130.6763,131.0295,130.6113,130.983,6496.0
2021-04-19 10:30:00,140.93,141.08,140.88,141.05,14254.0,130.9737,131.1131,130.9273,131.0853,14254.0
2021-04-19 10:35:00,141.04,141.24,141.03,141.05,8407.0,131.076,131.2618,131.0667,131.0853,8407.0
2021-04-19 10:40:00,141.04,141.16,140.78,140.82,7171.0,131.076,131.1875,130.8343,130.8715,7171.0
2021-04-19 10:45:00,140.77,140.86,140.68,140.68,11478.0,130.825,130.9087,130.7414,130.7414,11478.0
2021-04-19 10:50:00,140.71,140.91,140.6,140.87,12769.0,130.7693,130.9551,130.667,130.918,12769.0
2021-04-19 10:55:00,140.87,140.94,140.64,140.72,9049.0,130.918,130.983,130.7042,130.7786,9049.0
2021-04-19 11:00:00,140.74,140.74,140.35,140.36,12676.0,130.7972,130.7972,130.4347,130.444,12676.0
2021-04-19 11:05:00,140.39,140.43,140.23,140.23,9391.0,130.4719,130.5091,130.3232,130.3232,9391.0
2021-04-19 11:10:00,140.24,140.31,140.09,140.26,10055.0,130.3325,130.3975,130.1931,130.3511,10055.0
2021-04-19 11:15:00,140.3,140.5,140.26,140.38,7095.0,130.3882,130.5741,130.3511,130.4626,7095.0
2021-04-19 11:20:00,140.38,140.41,140.23,140.26,7345.0,130.4626,130.4905,130.3232,130.3511,7345.0
2021-04-19 11:25:00,140.28,140.57,140.21,140.5,5419.0,130.3696,130.6392,130.3046,130.5741,5419.0
2021-04-19 11:30:00,140.53,140.84,140.53,140.7,7678.0,130.602,130.8901,130.602,130.76,7678.0
2021-04-19 11:35:00,140.72,140.75,140.6,140.6,3467.0,130.7786,130.8064,130.667,130.667,3467.0
2021-04-19 11:40:00,140.61,140.68,140.45,140.45,4889.0,130.6763,130.7414,130.5276,130.5276,4889.0
2021-04-19 11:45:00,140.48,140.71,140.4,140.66,7054.0,130.5555,130.7693,130.4812,130.7228,7054.0
2021-04-19 11:50:00,140.65,140.78,140.64,140.71,3017.0,130.7135,130.8343,130.7042,130.7693,3017.0
2021-04-19 11:55:00,140.65,140.69,140.6,140.62,5915.0,130.7135,130.7507,130.667,130.6856,5915.0
2021-04-19 12:00:00,140.59,140.68,140.57,140.62,3751.0,130.6577,130.7414,130.6392,130.6856,3751.0
2021-04-19 12:05:00,140.55,140.81,140.49,140.76,3235.0,130.6206,130.8622,130.5648,130.8157,3235.0
2021-04-19 12:10:00,140.73,140.81,140.69,140.71,5421.0,130.7879,130.8622,130.7507,130.7693,5421.0
2021-04-19 12:15:00,140.74,140.92,140.74,140.83,4168.0,130.7972,130.9644,130.7972,130.8808,4168.0
2021-04-19 12:20:00,140.84,140.9,140.78,140.8,4056.0,130.8901,130.9458,130.8343,130.8529,4056.0
2021-04-19 12:25:00,140.75,140.75,140.56,140.6,2606.0,130.8064,130.8064,130.6299,130.667,2606.0
2021-04-19 12:30:00,140.64,140.66,140.48,140.64,4177.0,130.7042,130.7228,130.5555,130.7042,4177.0
2021-04-19 12:35:00,140.65,140.68,140.41,140.41,4831.0,130.7135,130.7414,130.4905,130.4905,4831.0
2021-04-19 12:40:00,140.37,140.37,140.21,140.27,6257.0,130.4533,130.4533,130.3046,130.3604,6257.0
2021-04-19 12:45:00,140.24,140.4,140.24,140.39,5063.0,130.3325,130.4812,130.3325,130.4719,5063.0
2021-04-19 12:50:00,140.33,140.46,140.28,140.41,2940.0,130.4161,130.5369,130.3696,130.4905,2940.0
2021-04-19 12:55:00,140.36,140.36,140.2,140.21,3241.0,130.444,130.444,130.2953,130.3046,3241.0
2021-04-19 13:00:00,140.2,140.34,140.12,140.27,7188.0,130.2953,130.4254,130.221,130.3604,7188.0
2021-04-19 13:05:00,140.33,140.43,140.26,140.26,3039.0,130.4161,130.5091,130.3511,130.3511,3039.0
2021-04-19 13:10:00,140.28,140.32,140.2,140.23,3847.0,130.3696,130.4068,130.2953,130.3232,3847.0
2021-04-19 13:15:00,140.22,140.37,140.22,140.3,5412.0,130.3139,130.4533,130.3139,130.3882,5412.0
2021-04-19 13:20:00,140.34,140.35,140.21,140.25,4143.0,130.4254,130.4347,130.3046,130.3418,4143.0
2021-04-19 13:25:00,140.24,140.31,140.14,140.27,3530.0,130.3325,130.3975,130.2395,130.3604,3530.0
2021-04-19 13:30:00,140.22,140.22,140.13,140.14,5838.0,130.3139,130.3139,130.2302,130.2395,5838.0
2021-04-19 13:35:00,140.13,140.19,140.09,140.15,4227.0,130.2302,130.286,130.1931,130.2488,4227.0
2021-04-19 13:40:00,140.14,140.14,140.06,140.12,6355.0,130.2395,130.2395,130.1652,130.221,6355.0
2021-04-19 13:45:00,140.09,140.24,140.01,140.17,5255.0,130.1931,130.3325,130.1187,130.2674,5255.0
2021-04-19 13:50:00,140.22,140.28,140.14,140.28,4773.0,130.3139,130.3696,130.2395,130.3696,4773.0
2021-04-19 13:55:00,140.34,140.45,140.26,140.26,4988.0,130.4254,130.5276,130.3511,130.3511,4988.0
2021-04-19 14:00:00,140.21,140.28,140.08,140.19,11099.0,130.3046,130.3696,130.1838,130.286,11099.0
2021-04-19 14:05:00,140.2,140.31,140.18,140.24,6648.0,130.2953,130.3975,130.2767,130.3325,6648.0
2021-04-19 14:10:00,140.26,140.38,140.25,140.31,12485.0,130.3511,130.4626,130.3418,130.3975,12485.0
2021-04-19 14:15:00,140.35,140.35,140.27,140.35,6479.0,130.4347,130.4347,130.3604,130.4347,6479.0
2021-04-19 14:20:00,140.35,140.4,140.29,140.4,2991.0,130.4347,130.4812,130.3789,130.4812,2991.0
2021-04-19 14:25:00,140.44,140.48,140.37,140.44,6115.0,130.5183,130.5555,130.4533,130.5183,6115.0
2021-04-19 14:30:00,140.43,140.47,140.38,140.44,6736.0,130.5091,130.5462,130.4626,130.5183,6736.0
2021-04-19 14:35:00,140.42,140.42,140.25,140.3,5531.0,130.4998,130.4998,130.3418,130.3882,5531.0
2021-04-19 14:40:00,140.32,140.4,140.31,140.33,5015.0,130.4068,130.4812,130.3975,130.4161,5015.0
2021-04-19 14:45:00,140.33,140.54,140.28,140.52,6503.0,130.4161,130.6113,130.3696,130.5927,6503.0
2021-04-19 14:50:00,140.5,140.65,140.48,140.65,13176.0,130.5741,130.7135,130.5555,130.7135,13176.0
2021-04-19 14:55:00,140.65,140.73,140.6,140.6,10654.0,130.7135,130.7879,130.667,130.667,10654.0
2021-04-19 15:00:00,140.59,140.68,140.58,140.63,5024.0,130.6577,130.7414,130.6485,130.6949,5024.0
2021-04-19 15:05:00,140.62,140.74,140.59,140.63,12052.0,130.6856,130.7972,130.6577,130.6949,12052.0
2021-04-19 15:10:00,140.63,140.66,140.45,140.45,5004.0,130.6949,130.7228,130.5276,130.5276,5004.0
2021-04-19 15:15:00,140.47,140.55,140.41,140.41,10233.0,130.5462,130.6206,130.4905,130.4905,10233.0
2021-04-19 15:20:00,140.4,140.41,140.31,140.36,5215.0,130.4812,130.4905,130.3975,130.444,5215.0
2021-04-19 15:25:00,140.39,140.48,140.39,140.4,6975.0,130.4719,130.5555,130.4719,130.4812,6975.0
2021-04-19 15:30:00,140.41,140.57,140.4,140.56,11023.0,130.4905,130.6392,130.4812,130.6299,11023.0
2021-04-19 15:35:00,140.56,140.61,140.5,140.58,7674.0,130.6299,130.6763,130.5741,130.6485,7674.0
2021-04-19 15:40:00,140.56,140.65,140.53,140.65,9375.0,130.6299,130.7135,130.602,130.7135,9375.0
2021-04-19 15:45:00,140.66,140.68,140.48,140.51,14846.0,130.7228,130.7414,130.5555,130.5834,14846.0
2021-04-19 15:50:00,140.56,140.66,140.52,140.63,21120.0,130.6299,130.7228,130.5927,130.6949,21120.0
2021-04-19 15:55:00,140.62,140.83,140.62,140.79,45329.0,130.6856,130.8808,130.6856,130.8436,45329.0
2021-04-20 09:30:00,140.02,140.28,139.07,139.53,73440.0,130.128,130.3696,129.2451,129.6726,73440.0
2021-04-20 09:35:00,139.52,140.01,139.36,139.96,14899.0,129.6633,130.1187,129.5146,130.0723,14899.0
2021-04-20 09:40:00,139.98,140.14,139.43,139.53,15967.0,130.0908,130.2395,129.5797,129.6726,15967.0
2021-04-20 09:45:00,139.46,139.63,139.18,139.31,4812.0,129.6076,129.7656,129.3474,129.4682,4812.0
2021-04-20 09:50:00,139.29,139.63,139.16,139.27,9790.0,129.4496,129.7656,129.3288,129.431,9790.0
2021-04-20 09:55:00,139.27,139.41,138.95,139.03,13210.0,129.431,129.5611,129.1336,129.208,13210.0
2021-04-20 10:00:00,139.07,139.07,138.83,138.96,14032.0,129.2451,129.2451,129.0221,129.1429,14032.0
2021-04-20 10:05:00,138.94,139.18,138.9,139.0,6935.0,129.1243,129.3474,129.0871,129.1801,6935.0
2021-04-20 10:10:00,138.95,139.32,138.93,139.27,8799.0,129.1336,129.4775,129.115,129.431,8799.0
2021-04-20 10:15:00,139.27,139.35,139.16,139.31,7212.0,129.431,129.5054,129.3288,129.4682,7212.0
2021-04-20 10:20:00,139.27,139.34,139.11,139.16,9446.0,129.431,129.4961,129.2823,129.3288,9446.0
2021-04-20 10:25:00,139.21,139.32,139.07,139.1,11471.0,129.3752,129.4775,129.2451,129.273,11471.0
2021-04-20 10:30:00,139.02,139.04,138.64,138.65,7861.0,129.1987,129.2173,128.8455,128.8548,7861.0
2021-04-20 10:35:00,138.66,138.71,138.56,138.66,11709.0,128.8641,128.9106,128.7712,128.8641,11709.0
2021-04-20 10:40:00,138.66,138.76,138.45,138.68,27138.0,128.8641,128.957,128.6689,128.8827,27138.0
2021-04-20 10:45:00,138.67,138.84,138.58,138.62,16141.0,128.8734,129.0314,128.7897,128.8269,16141.0
2021-04-20 10:50:00,138.55,138.56,138.36,138.36,16816.0,128.7619,128.7712,128.5853,128.5853,16816.0
2021-04-20 10:55:00,138.35,138.73,138.35,138.73,14166.0,128.576,128.9292,128.576,128.9292,14166.0
2021-04-20 11:00:00,138.7,138.83,138.55,138.8,17247.0,128.9013,129.0221,128.7619,128.9942,17247.0
2021-04-20 11:05:00,138.84,138.84,138.51,138.63,11672.0,129.0314,129.0314,128.7247,128.8362,11672.0
2021-04-20 11:10:00,138.63,138.72,138.4,138.4,15407.0,128.8362,128.9199,128.6225,128.6225,15407.0
2021-04-20 11:15:00,138.4,138.46,138.28,138.3,10180.0,128.6225,128.6782,128.5109,128.5295,10180.0
2021-04-20 11:20:00,138.35,138.42,138.13,138.22,8002.0,128.576,128.6411,128.3715,128.4552,8002.0
2021-04-20 11:25:00,138.24,138.27,138.12,138.2,10383.0,128.4738,128.5016,128.3622,128.4366,10383.0
2021-04-20 11:30:00,138.16,138.25,138.05,138.15,10402.0,128.3994,128.4831,128.2972,128.3901,10402.0
2021-04-20 11:35:00,138.18,138.18,137.67,137.83,14820.0,128.418,128.418,127.944,128.0927,14820.0
2021-04-20 11:40:00,137.82,138.08,137.77,137.91,6562.0,128.0834,128.3251,128.037,128.1671,6562.0
2021-04-20 11:45:00,137.94,137.99,137.85,137.94,9950.0,128.195,128.2414,128.1113,128.195,9950.0
2021-04-20 11:50:00,137.94,138.07,137.85,138.02,8906.0,128.195,128.3158,128.1113,128.2693,8906.0
2021-04-20 11:55:00,138.06,138.14,137.98,138.06,9246.0,128.3065,128.3808,128.2321,128.3065,9246.0
2021-04-20 12:00:00,138.04,138.05,137.89,137.95,11895.0,128.2879,128.2972,128.1485,128.2043,11895.0
2021-04-20 12:05:00,137.92,137.99,137.76,137.82,10795.0,128.1764,128.2414,128.0277,128.0834,10795.0
2021-04-20 12:10:00,137.79,138.14,137.78,138.14,13495.0,128.0556,128.3808,128.0463,128.3808,13495.0
2021-04-20 12:15:00,138.14,138.17,138.03,138.05,12092.0,128.3808,128.4087,128.2786,128.2972,12092.0
2021-04-20 12:20:00,138.07,138.07,137.9,137.97,4501.0,128.3158,128.3158,128.1578,128.2228,4501.0
2021-04-20 12:25:00,137.97,138.04,137.93,137.96,12763.0,128.2228,128.2879,128.1857,128.2135,12763.0
2021-04-20 12:30:00,137.97,137.99,137.89,137.9,13719.0,128.2228,128.2414,128.1485,128.1578,13719.0
2021-04-20 12:35:00,137.9,137.9,137.58,137.66,9209.0,128.1578,128.1578,127.8604,127.9347,9209.0
2021-04-20 12:40:00,137.65,137.68,137.56,137.66,7386.0,127.9254,127.9533,127.8418,127.9347,7386.0
2021-04-20 12:45:00,137.66,137.74,137.6,137.7,10462.0,127.9347,128.0091,127.879,127.9719,10462.0
2021-04-20 12:50:00,137.68,137.76,137.66,137.75,10818.0,127.9533,128.0277,127.9347,128.0184,10818.0
2021-04-20 12:55:00,137.73,137.98,137.73,137.94,9803.0,127.9998,128.2321,127.9998,128.195,9803.0
2021-04-20 13:00:00,137.94,137.94,137.83,137.87,3331.0,128.195,128.195,128.0927,128.1299,3331.0
2021-04-20 13:05:00,137.83,137.89,137.8,137.84,3300.0,128.0927,128.1485,128.0649,128.102,3300.0
2021-04-20 13:10:00,137.84,137.92,137.76,137.92,2704.0,128.102,128.1764,128.0277,128.1764,2704.0
2021-04-20 13:15:00,137.86,138.07,137.84,138.04,8267.0,128.1206,128.3158,128.102,128.2879,8267.0
2021-04-20 13:20:00,138.05,138.11,137.9,137.95,11542.0,128.2972,128.353,128.1578,128.2043,11542.0
2021-04-20 13:25:00,137.95,137.95,137.82,137.89,6861.0,128.2043,128.2043,128.0834,128.1485,6861.0
2021-04-20 13:30:00,137.92,137.92,137.77,137.79,8802.0,128.1764,128.1764,128.037,128.0556,8802.0
2021-04-20 13:35:00,137.8,137.87,137.73,137.77,4049.0,128.0649,128.1299,127.9998,128.037,4049.0
2021-04-20 13:40:00,137.75,137.78,137.71,137.78,3663.0,128.0184,128.0463,127.9812,128.0463,3663.0
2021-04-20 13:45:00,137.74,137.81,137.71,137.73,2511.0,128.0091,128.0741,127.9812,127.9998,2511.0
2021-04-20 13:50:00,137.75,137.88,137.72,137.88,6150.0,128.0184,128.1392,127.9905,128.1392,6150.0
2021-04-20 13:55:00,137.89,137.89,137.71,137.81,3701.0,128.1485,128.1485,127.9812,128.0741,3701.0
2021-04-20 14:00:00,137.81,137.88,137.79,137.85,3816.0,128.0741,128.1392,128.0556,128.1113,3816.0
2021-04-20 14:05:00,137.88,137.89,137.74,137.89,6315.0,128.1392,128.1485,128.0091,128.1485,6315.0
2021-04-20 14:10:00,137.89,137.97,137.82,137.87,8653.0,128.1485,128.2228,128.0834,128.1299,8653.0
2021-04-20 14:15:00,137.85,137.97,137.83,137.95,6105.0,128.1113,128.2228,128.0927,128.2043,6105.0
2021-04-20 14:20:00,137.95,137.98,137.8,137.81,6285.0,128.2043,128.2321,128.0649,128.0741,6285.0
2021-04-20 14:25:00,137.85,137.85,137.72,137.75,12875.0,128.1113,128.1113,127.9905,128.0184,12875.0
2021-04-20 14:30:00,137.73,137.75,137.62,137.63,6421.0,127.9998,128.0184,127.8976,127.9069,6421.0
2021-04-20 14:35:00,137.63,137.74,137.63,137.72,6354.0,127.9069,128.0091,127.9069,127.9905,6354.0
2021-04-20 14:40:00,137.72,137.81,137.66,137.79,5079.0,127.9905,128.0741,127.9347,128.0556,5079.0
2021-04-20 14:45:00,137.77,137.9,137.76,137.83,6015.0,128.037,128.1578,128.0277,128.0927,6015.0
2021-04-20 14:50:00,137.84,137.96,137.76,137.76,7800.0,128.102,128.2135,128.0277,128.0277,7800.0
2021-04-20 14:55:00,137.72,137.88,137.67,137.88,19746.0,127.9905,128.1392,127.944,128.1392,19746.0
2021-04-20 15:00:00,137.88,137.97,137.86,137.97,6482.0,128.1392,128.2228,128.1206,128.2228,6482.0
2021-04-20 15:05:00,137.97,138.02,137.89,138.02,5451.0,128.2228,128.2693,128.1485,128.2693,5451.0
2021-04-20 15:10:00,138.03,138.14,138.03,138.12,3821.0,128.2786,128.3808,128.2786,128.3622,3821.0
2021-04-20 15:15:00,138.14,138.23,138.12,138.18,6178.0,128.3808,128.4645,128.3622,128.418,6178.0
2021-04-20 15:20:00,138.18,138.26,138.15,138.2,6362.0,128.418,128.4924,128.3901,128.4366,6362.0
2021-04-20 15:25:00,138.21,138.23,138.15,138.23,5508.0,128.4459,128.4645,128.3901,128.4645,5508.0
2021-04-20 15:30:00,138.24,138.42,138.18,138.41,10074.0,128.4738,128.6411,128.418,128.6318,10074.0
2021-04-20 15:35:00,138.42,138.43,138.31,138.38,9099.0,128.6411,128.6503,128.5388,128.6039,9099.0
2021-04-20 15:40:00,138.38,138.58,138.38,138.57,9236.0,128.6039,128.7897,128.6039,128.7805,9236.0
2021-04-20 15:45:00,138.58,138.68,138.54,138.68,20512.0,128.7897,128.8827,128.7526,128.8827,20512.0
2021-04-20 15:50:00,138.62,138.7,138.49,138.52,33256.0,128.8269,128.9013,128.7061,128.734,33256.0
2021-04-20 15:55:00,138.5,138.56,138.26,138.45,77964.0,128.7154,128.7712,128.4924,128.6689,77964.0
2021-04-21 09:30:00,138.53,139.19,138.2,138.74,33101.0,128.7433,129.3567,128.4366,128.9384,33101.0
2021-04-21 09:35:00,138.72,139.04,138.52,139.03,10410.0,128.9199,129.2173,128.734,129.208,10410.0
2021-04-21 09:40:00,139.0,139.33,138.92,139.3,10557.0,129.1801,129.4868,129.1057,129.4589,10557.0
2021-04-21 09:45:00,139.34,139.45,139.12,139.38,4949.0,129.4961,129.5983,129.2916,129.5332,4949.0
2021-04-21 09:50:00,139.39,139.63,139.16,139.4,8097.0,129.5425,129.7656,129.3288,129.5518,8097.0
2021-04-21 09:55:00,139.37,139.49,138.98,138.98,11157.0,129.5239,129.6355,129.1615,129.1615,11157.0
2021-04-21 10:00:00,139.05,139.77,139.05,139.36,40787.0,129.2265,129.8957,129.2265,129.5146,40787.0
2021-04-21 10:05:00,139.42,139.71,139.39,139.48,8630.0,129.5704,129.8399,129.5425,129.6262,8630.0
2021-04-21 10:10:00,139.47,139.52,139.24,139.51,9594.0,129.6169,129.6633,129.4031,129.654,9594.0
2021-04-21 10:15:00,139.46,139.67,139.37,139.48,13565.0,129.6076,129.8027,129.5239,129.6262,13565.0
2021-04-21 10:20:00,139.7,139.82,139.6,139.81,9069.0,129.8306,129.9421,129.7377,129.9329,9069.0
2021-04-21 10:25:00,139.79,139.85,139.64,139.79,7229.0,129.9143,129.97,129.7749,129.9143,7229.0
2021-04-21 10:30:00,139.91,140.06,139.88,139.94,16202.0,130.0258,130.1652,129.9979,130.0537,16202.0
2021-04-21 10:35:00,139.95,140.05,139.91,140.02,7983.0,130.063,130.1559,130.0258,130.128,7983.0
2021-04-21 10:40:00,139.98,140.18,139.97,140.15,11193.0,130.0908,130.2767,130.0815,130.2488,11193.0
2021-04-21 10:45:00,140.15,140.34,140.06,140.24,8331.0,130.2488,130.4254,130.1652,130.3325,8331.0
2021-04-21 10:50:00,140.24,140.47,140.18,140.2,5449.0,130.3325,130.5462,130.2767,130.2953,5449.0
2021-04-21 10:55:00,140.17,140.25,140.08,140.22,10988.0,130.2674,130.3418,130.1838,130.3139,10988.0
2021-04-21 11:00:00,140.2,140.53,140.07,140.41,12484.0,130.2953,130.602,130.1745,130.4905,12484.0
2021-04-21 11:05:00,140.48,140.48,140.15,140.15,6971.0,130.5555,130.5555,130.2488,130.2488,6971.0
2021-04-21 11:10:00,140.23,140.25,140.14,140.14,3716.0,130.3232,130.3418,130.2395,130.2395,3716.0
2021-04-21 11:15:00,140.19,140.22,139.98,140.05,3331.0,130.286,130.3139,130.0908,130.1559,3331.0
2021-04-21 11:20:00,140.0,140.0,139.69,139.75,3712.0,130.1094,130.1094,129.8213,129.8771,3712.0
2021-04-21 11:25:00,139.77,139.85,139.66,139.74,4384.0,129.8957,129.97,129.7934,129.8678,4384.0
2021-04-21 11:30:00,139.74,139.9,139.74,139.81,4013.0,129.8678,130.0165,129.8678,129.9329,4013.0
2021-04-21 11:35:00,139.81,139.86,139.75,139.83,4755.0,129.9329,129.9793,129.8771,129.9514,4755.0
2021-04-21 11:40:00,139.87,140.1,139.86,140.06,9733.0,129.9886,130.2024,129.9793,130.1652,9733.0
2021-04-21 11:45:00,140.06,140.19,140.05,140.1,5313.0,130.1652,130.286,130.1559,130.2024,5313.0
2021-04-21 11:50:00,140.12,140.27,140.08,140.16,6366.0,130.221,130.3604,130.1838,130.2581,6366.0
2021-04-21 11:55:00,140.17,140.34,140.16,140.28,4449.0,130.2674,130.4254,130.2581,130.3696,4449.0
2021-04-21 12:00:00,140.29,140.37,140.11,140.29,5549.0,130.3789,130.4533,130.2117,130.3789,5549.0
2021-04-21 12:05:00,140.34,140.35,140.24,140.31,3775.0,130.4254,130.4347,130.3325,130.3975,3775.0
2021-04-21 12:10:00,140.35,140.45,140.33,140.38,2318.0,130.4347,130.5276,130.4161,130.4626,2318.0
2021-04-21 12:15:00,140.45,140.47,140.41,140.46,4061.0,130.5276,130.5462,130.4905,130.5369,4061.0
2021-04-21 12:20:00,140.41,140.58,140.41,140.52,12379.0,130.4905,130.6485,130.4905,130.5927,12379.0
2021-04-21 12:25:00,140.52,140.52,140.27,140.3,7123.0,130.5927,130.5927,130.3604,130.3882,7123.0
2021-04-21 12:30:00,140.26,140.42,140.22,140.34,4561.0,130.3511,130.4998,130.3139,130.4254,4561.0
2021-04-21 12:35:00,140.36,140.39,140.27,140.27,2763.0,130.444,130.4719,130.3604,130.3604,2763.0
2021-04-21 12:40:00,140.26,140.34,140.22,140.25,10036.0,130.3511,130.4254,130.3139,130.3418,10036.0
2021-04-21 12:45:00,140.25,140.4,140.25,140.36,8503.0,130.3418,130.4812,130.3418,130.444,8503.0
2021-04-21 12:50:00,140.37,140.37,140.22,140.22,1520.0,130.4533,130.4533,130.3139,130.3139,1520.0
2021-04-21 12:55:00,140.24,140.29,140.2,140.29,3923.0,130.3325,130.3789,130.2953,130.3789,3923.0
2021-04-21 13:00:00,140.28,140.46,140.28,140.35,4882.0,130.3696,130.5369,130.3696,130.4347,4882.0
2021-04-21 13:05:00,140.33,140.38,140.25,140.38,2451.0,130.4161,130.4626,130.3418,130.4626,2451.0
2021-04-21 13:10:00,140.4,140.5,140.38,140.49,2141.0,130.4812,130.5741,130.4626,130.5648,2141.0
2021-04-21 13:15:00,140.44,140.54,140.37,140.53,2519.0,130.5183,130.6113,130.4533,130.602,2519.0
2021-04-21 13:20:00,140.51,140.54,140.37,140.37,4662.0,130.5834,130.6113,130.4533,130.4533,4662.0
2021-04-21 13:25:00,140.39,140.44,140.3,140.44,3350.0,130.4719,130.5183,130.3882,130.5183,3350.0
2021-04-21 13:30:00,140.41,140.56,140.38,140.5,4322.0,130.4905,130.6299,130.4626,130.5741,4322.0
2021-04-21 13:35:00,140.5,140.55,140.44,140.52,4151.0,130.5741,130.6206,130.5183,130.5927,4151.0
2021-04-21 13:40:00,140.49,140.63,140.49,140.54,1807.0,130.5648,130.6949,130.5648,130.6113,1807.0
2021-04-21 13:45:00,140.5,140.69,140.5,140.69,3668.0,130.5741,130.7507,130.5741,130.7507,3668.0
2021-04-21 13:50:00,140.67,140.89,140.6,140.84,5847.0,130.7321,130.9366,130.667,130.8901,5847.0
2021-04-21 13:55:00,140.84,140.92,140.78,140.85,8812.0,130.8901,130.9644,130.8343,130.8994,8812.0
2021-04-21 14:00:00,140.95,141.02,140.72,140.75,5547.0,130.9923,131.0574,130.7786,130.8064,5547.0
2021-04-21 14:05:00,140.81,140.81,140.64,140.64,6926.0,130.8622,130.8622,130.7042,130.7042,6926.0
2021-04-21 14:10:00,140.72,140.83,140.69,140.81,12514.0,130.7786,130.8808,130.7507,130.8622,12514.0
2021-04-21 14:15:00,140.82,141.12,140.75,141.03,17281.0,130.8715,131.1503,130.8064,131.0667,17281.0
2021-04-21 14:20:00,140.99,141.07,140.92,141.03,4330.0,131.0295,131.1038,130.9644,131.0667,4330.0
2021-04-21 14:25:00,141.06,141.07,140.94,140.99,3579.0,131.0945,131.1038,130.983,131.0295,3579.0
2021-04-21 14:30:00,140.96,141.08,140.93,141.08,5821.0,131.0016,131.1131,130.9737,131.1131,5821.0
2021-04-21 14:35:00,141.07,141.15,141.05,141.11,5129.0,131.1038,131.1782,131.0853,131.141,5129.0
2021-04-21 14:40:00,141.1,141.26,141.03,141.07,6077.0,131.1317,131.2804,131.0667,131.1038,6077.0
2021-04-21 14:45:00,141.03,141.09,140.91,140.91,4872.0,131.0667,131.1224,130.9551,130.9551,4872.0
2021-04-21 14:50:00,140.91,140.96,140.84,140.89,4208.0,130.9551,131.0016,130.8901,130.9366,4208.0
2021-04-21 14:55:00,140.91,141.02,140.88,140.97,6465.0,130.9551,131.0574,130.9273,131.0109,6465.0
2021-04-21 15:00:00,140.94,141.15,140.93,141.08,12061.0,130.983,131.1782,130.9737,131.1131,12061.0
2021-04-21 15:05:00,141.08,141.14,141.05,141.12,9138.0,131.1131,131.1689,131.0853,131.1503,9138.0
2021-04-21 15:10:00,141.14,141.31,141.13,141.31,12591.0,131.1689,131.3269,131.1596,131.3269,12591.0
2021-04-21 15:15:00,141.29,141.32,141.13,141.28,9974.0,131.3083,131.3362,131.1596,131.299,9974.0
2021-04-21 15:20:00,141.25,141.33,141.21,141.28,8979.0,131.2711,131.3455,131.2339,131.299,8979.0
2021-04-21 15:25:00,141.26,141.32,141.17,141.24,19585.0,131.2804,131.3362,131.1968,131.2618,19585.0
2021-04-21 15:30:00,141.24,141.46,141.15,141.45,20368.0,131.2618,131.4663,131.1782,131.457,20368.0
2021-04-21 15:35:00,141.48,141.55,141.28,141.31,15689.0,131.4849,131.5499,131.299,131.3269,15689.0
2021-04-21 15:40:00,141.3,141.38,141.24,141.3,17582.0,131.3176,131.3919,131.2618,131.3176,17582.0
2021-04-21 15:45:00,141.31,141.49,141.31,141.44,18081.0,131.3269,131.4942,131.3269,131.4477,18081.0
2021-04-21 15:50:00,141.45,141.52,141.33,141.4,47768.0,131.457,131.522,131.3455,131.4105,47768.0
2021-04-21 15:55:00,141.38,141.59,141.3,141.55,150515.0,131.3919,131.5871,131.3176,131.5499,150515.0
2021-04-22 09:30:00,142.14,142.27,141.7,142.09,53971.0,132.0982,132.2191,131.6893,132.0518,53971.0
2021-04-22 09:35:00,142.13,142.38,141.57,141.67,29837.0,132.089,132.3213,131.5685,131.6614,29837.0
2021-04-22 09:40:00,141.72,141.94,141.62,141.92,14853.0,131.7079,131.9124,131.615,131.8938,14853.0
2021-04-22 09:45:00,141.9,142.25,141.76,142.21,21378.0,131.8752,132.2005,131.7451,132.1633,21378.0
2021-04-22 09:50:00,142.25,142.39,142.12,142.19,15838.0,132.2005,132.3306,132.0797,132.1447,15838.0
2021-04-22 09:55:00,142.19,142.37,142.04,142.13,12354.0,132.1447,132.312,132.0053,132.089,12354.0
2021-04-22 10:00:00,142.17,142.17,141.85,142.02,17797.0,132.1261,132.1261,131.8287,131.9867,17797.0
2021-04-22 10:05:00,142.07,142.21,142.03,142.2,11679.0,132.0332,132.1633,131.996,132.154,11679.0
2021-04-22 10:10:00,142.2,142.23,141.91,141.91,8114.0,132.154,132.1819,131.8845,131.8845,8114.0
2021-04-22 10:15:00,141.91,141.95,141.75,141.77,32369.0,131.8845,131.9217,131.7358,131.7544,32369.0
2021-04-22 10:20:00,141.77,141.78,141.58,141.72,32971.0,131.7544,131.7637,131.5778,131.7079,32971.0
2021-04-22 10:25:00,141.72,141.91,141.71,141.72,19394.0,131.7079,131.8845,131.6986,131.7079,19394.0
2021-04-22 10:30:00,141.75,142.07,141.69,141.96,17686.0,131.7358,132.0332,131.68,131.931,17686.0
2021-04-22 10:35:00,141.94,142.07,141.87,142.0,8663.0,131.9124,132.0332,131.8473,131.9681,8663.0
2021-04-22 10:40:00,142.0,142.09,141.94,141.94,10348.0,131.9681,132.0518,131.9124,131.9124,10348.0
2021-04-22 10:45:00,141.9,142.03,141.86,141.98,18330.0,131.8752,131.996,131.838,131.9495,18330.0
2021-04-22 10:50:00,141.96,142.07,141.88,142.07,6696.0,131.931,132.0332,131.8566,132.0332,6696.0
2021-04-22 10:55:00,142.08,142.08,141.86,141.96,11092.0,132.0425,132.0425,131.838,131.931,11092.0
2021-04-22 11:00:00,141.99,142.12,141.98,142.08,11662.0,131.9588,132.0797,131.9495,132.0425,11662.0
2021-04-22 11:05:00,142.09,142.21,142.03,142.12,16928.0,132.0518,132.1633,131.996,132.0797,16928.0
2021-04-22 11:10:00,142.12,142.34,142.09,142.27,17100.0,132.0797,132.2841,132.0518,132.2191,17100.0
2021-04-22 11:15:00,142.25,142.45,142.17,142.17,19845.0,132.2005,132.3863,132.1261,132.1261,19845.0
2021-04-22 11:20:00,142.18,142.19,142.01,142.04,18894.0,132.1354,132.1447,131.9774,132.0053,18894.0
2021-04-22 11:25:00,142.07,142.09,141.96,142.02,10834.0,132.0332,132.0518,131.931,131.9867,10834.0
2021-04-22 11:30:00,141.99,142.1,141.97,142.09,6857.0,131.9588,132.0611,131.9403,132.0518,6857.0
2021-04-22 11:35:00,142.11,142.16,141.98,141.99,10507.0,132.0704,132.1168,131.9495,131.9588,10507.0
2021-04-22 11:40:00,141.99,142.04,141.95,142.03,11898.0,131.9588,132.0053,131.9217,131.996,11898.0
2021-04-22 11:45:00,142.02,142.09,141.98,142.01,9630.0,131.9867,132.0518,131.9495,131.9774,9630.0
2021-04-22 11:50:00,142.02,142.18,141.93,142.18,13030.0,131.9867,132.1354,131.9031,132.1354,13030.0
2021-04-22 11:55:00,142.18,142.21,142.07,142.07,8767.0,132.1354,132.1633,132.0332,132.0332,8767.0
2021-04-22 12:00:00,142.03,142.06,141.96,141.96,11815.0,131.996,132.0239,131.931,131.931,11815.0
2021-04-22 12:05:00,141.96,142.12,141.94,142.08,14938.0,131.931,132.0797,131.9124,132.0425,14938.0
2021-04-22 12:10:00,142.1,142.13,141.98,142.02,7910.0,132.0611,132.089,131.9495,131.9867,7910.0
2021-04-22 12:15:00,142.02,142.19,142.01,142.19,7678.0,131.9867,132.1447,131.9774,132.1447,7678.0
2021-04-22 12:20:00,142.15,142.15,142.05,142.1,3938.0,132.1075,132.1075,132.0146,132.0611,3938.0
2021-04-22 12:25:00,142.11,142.23,142.11,142.19,9452.0,132.0704,132.1819,132.0704,132.1447,9452.0
2021-04-22 12:30:00,142.2,142.34,142.19,142.33,5869.0,132.154,132.2841,132.1447,132.2748,5869.0
2021-04-22 12:35:00,142.34,142.41,142.33,142.38,2917.0,132.2841,132.3492,132.2748,132.3213,2917.0
2021-04-22 12:40:00,142.36,142.43,142.34,142.39,7566.0,132.3027,132.3678,132.2841,132.3306,7566.0
2021-04-22 12:45:00,142.4,142.46,142.37,142.46,5980.0,132.3399,132.3956,132.312,132.3956,5980.0
2021-04-22 12:50:00,142.43,142.47,142.39,142.46,3716.0,132.3678,132.4049,132.3306,132.3956,3716.0
2021-04-22 12:55:00,142.47,142.57,142.47,142.5,4500.0,132.4049,132.4979,132.4049,132.4328,4500.0
2021-04-22 13:00:00,142.49,142.53,142.42,142.51,12074.0,132.4235,132.4607,132.3585,132.4421,12074.0
2021-04-22 13:05:00,142.53,142.55,141.74,141.9,29211.0,132.4607,132.4793,131.7265,131.8752,29211.0
2021-04-22 13:10:00,141.84,141.89,141.43,141.83,22701.0,131.8194,131.8659,131.4384,131.8101,22701.0
2021-04-22 13:15:00,141.89,141.93,141.48,141.5,30302.0,131.8659,131.9031,131.4849,131.5035,30302.0
2021-04-22 13:20:00,141.5,141.98,141.48,141.89,31207.0,131.5035,131.9495,131.4849,131.8659,31207.0
2021-04-22 13:25:00,141.91,142.22,141.83,142.08,10507.0,131.8845,132.1726,131.8101,132.0425,10507.0
2021-04-22 13:30:00,142.07,142.18,141.92,142.18,17863.0,132.0332,132.1354,131.8938,132.1354,17863.0
2021-04-22 13:35:00,142.12,142.19,141.93,142.07,9892.0,132.0797,132.1447,131.9031,132.0332,9892.0
2021-04-22 13:40:00,142.05,142.05,141.51,141.51,34114.0,132.0146,132.0146,131.5128,131.5128,34114.0
2021-04-22 13:45:00,141.48,141.77,141.48,141.59,38585.0,131.4849,131.7544,131.4849,131.5871,38585.0
2021-04-22 13:50:00,141.59,141.7,141.35,141.37,40321.0,131.5871,131.6893,131.3641,131.3826,40321.0
2021-04-22 13:55:00,141.34,141.59,141.3,141.38,25181.0,131.3548,131.5871,131.3176,131.3919,25181.0
2021-04-22 14:00:00,141.37,141.46,141.21,141.44,51861.0,131.3826,131.4663,131.2339,131.4477,51861.0
2021-04-22 14:05:00,141.43,141.74,141.35,141.64,16590.0,131.4384,131.7265,131.3641,131.6336,16590.0
2021-04-22 14:10:00,141.64,141.67,141.47,141.61,33065.0,131.6336,131.6614,131.4756,131.6057,33065.0
2021-04-22 14:15:00,141.64,141.64,141.47,141.62,8133.0,131.6336,131.6336,131.4756,131.615,8133.0
2021-04-22 14:20:00,141.64,141.64,141.47,141.59,11674.0,131.6336,131.6336,131.4756,131.5871,11674.0
2021-04-22 14:25:00,141.57,141.63,141.39,141.61,12373.0,131.5685,131.6243,131.4012,131.6057,12373.0
2021-04-22 14:30:00,141.6,141.62,141.5,141.56,5501.0,131.5964,131.615,131.5035,131.5592,5501.0
2021-04-22 14:35:00,141.56,141.64,141.52,141.53,9836.0,131.5592,131.6336,131.522,131.5313,9836.0
2021-04-22 14:40:00,141.53,141.63,141.5,141.62,13746.0,131.5313,131.6243,131.5035,131.615,13746.0
2021-04-22 14:45:00,141.6,141.74,141.6,141.72,14284.0,131.5964,131.7265,131.5964,131.7079,14284.0
2021-04-22 14:50:00,141.7,141.7,141.58,141.69,8487.0,131.6893,131.6893,131.5778,131.68,8487.0
2021-04-22 14:55:00,141.7,141.84,141.65,141.65,10213.0,131.6893,131.8194,131.6429,131.6429,10213.0
2021-04-22 15:00:00,141.65,141.76,141.6,141.6,9835.0,131.6429,131.7451,131.5964,131.5964,9835.0
2021-04-22 15:05:00,141.6,141.6,141.36,141.45,20983.0,131.5964,131.5964,131.3733,131.457,20983.0
2021-04-22 15:10:00,141.44,141.5,141.33,141.36,19756.0,131.4477,131.5035,131.3455,131.3733,19756.0
2021-04-22 15:15:00,141.34,141.38,141.03,141.1,17111.0,131.3548,131.3919,131.0667,131.1317,17111.0
2021-04-22 15:20:00,141.07,141.14,140.96,140.99,9415.0,131.1038,131.1689,131.0016,131.0295,9415.0
2021-04-22 15:25:00,140.96,141.08,140.89,141.02,14945.0,131.0016,131.1131,130.9366,131.0574,14945.0
2021-04-22 15:30:00,141.01,141.17,140.97,141.04,21474.0,131.0481,131.1968,131.0109,131.076,21474.0
2021-04-22 15:35:00,141.02,141.16,141.01,141.08,25746.0,131.0574,131.1875,131.0481,131.1131,25746.0
2021-04-22 15:40:00,141.06,141.15,141.02,141.06,37116.0,131.0945,131.1782,131.0574,131.0945,37116.0
2021-04-22 15:45:00,141.07,141.43,141.07,141.16,35793.0,131.1038,131.4384,131.1038,131.1875,35793.0
2021-04-22 15:50:00,141.09,141.26,141.05,141.17,42154.0,131.1224,131.2804,131.0853,131.1968,42154.0
2021-04-22 15:55:00,141.18,141.48,141.17,141.41,163399.0,131.2061,131.4849,131.1968,131.4198,163399.0
2021-04-23 09:30:00,141.89,141.92,141.32,141.81,26829.0,131.8659,131.8938,131.3362,131.7916,26829.0
2021-04-23 09:35:00,141.69,142.17,141.68,141.81,12821.0,131.68,132.1261,131.6707,131.7916,12821.0
2021-04-23 09:40:00,141.71,142.14,141.71,141.97,9868.0,131.6986,132.0982,131.6986,131.9403,9868.0
2021-04-23 09:45:00,141.99,142.26,141.84,142.26,15639.0,131.9588,132.2098,131.8194,132.2098,15639.0
2021-04-23 09:50:00,142.26,142.4,142.15,142.33,7737.0,132.2098,132.3399,132.1075,132.2748,7737.0
2021-04-23 09:55:00,142.31,142.45,142.22,142.45,5127.0,132.2562,132.3863,132.1726,132.3863,5127.0
2021-04-23 10:00:00,142.5,142.66,142.42,142.62,10222.0,132.4328,132.5815,132.3585,132.5443,10222.0
2021-04-23 10:05:00,142.57,142.66,142.47,142.47,7306.0,132.4979,132.5815,132.4049,132.4049,7306.0
2021-04-23 10:10:00,142.43,142.57,142.34,142.37,14821.0,132.3678,132.4979,132.2841,132.312,14821.0
2021-04-23 10:15:00,142.3,142.31,142.09,142.22,15668.0,132.2469,132.2562,132.0518,132.1726,15668.0
2021-04-23 10:20:00,142.23,142.49,142.23,142.46,6391.0,132.1819,132.4235,132.1819,132.3956,6391.0
2021-04-23 10:25:00,142.46,142.62,142.28,142.62,7005.0,132.3956,132.5443,132.2284,132.5443,7005.0
2021-04-23 10:30:00,142.62,142.87,142.5,142.71,5658.0,132.5443,132.7767,132.4328,132.628,5658.0
2021-04-23 10:35:00,142.59,142.85,142.57,142.7,4111.0,132.5165,132.7581,132.4979,132.6187,4111.0
2021-04-23 10:40:00,142.71,142.72,142.51,142.56,9211.0,132.628,132.6373,132.4421,132.4886,9211.0
2021-04-23 10:45:00,142.51,142.79,142.5,142.75,6598.0,132.4421,132.7023,132.4328,132.6652,6598.0
2021-04-23 10:50:00,142.74,142.74,142.56,142.61,5725.0,132.6559,132.6559,132.4886,132.535,5725.0
2021-04-23 10:55:00,142.6,143.04,142.58,143.04,11624.0,132.5257,132.9347,132.5072,132.9347,11624.0
2021-04-23 11:00:00,143.04,143.09,142.97,143.09,11872.0,132.9347,132.9811,132.8696,132.9811,11872.0
2021-04-23 11:05:00,143.1,143.19,143.05,143.18,13026.0,132.9904,133.0741,132.944,133.0648,13026.0
2021-04-23 11:10:00,143.16,143.32,143.12,143.22,12994.0,133.0462,133.1949,133.009,133.1019,12994.0
2021-04-23 11:15:00,143.25,143.46,143.21,143.36,17519.0,133.1298,133.325,133.0927,133.2321,17519.0
2021-04-23 11:20:00,143.4,143.48,143.22,143.25,21040.0,133.2692,133.3436,133.1019,133.1298,21040.0
2021-04-23 11:25:00,143.22,143.22,143.08,143.19,13109.0,133.1019,133.1019,132.9718,133.0741,13109.0
2021-04-23 11:30:00,143.19,143.21,143.03,143.03,9501.0,133.0741,133.0927,132.9254,132.9254,9501.0
2021-04-23 11:35:00,143.05,143.05,142.72,142.74,8571.0,132.944,132.944,132.6373,132.6559,8571.0
2021-04-23 11:40:00,142.77,142.77,142.54,142.59,7952.0,132.6837,132.6837,132.47,132.5165,7952.0
2021-04-23 11:45:00,142.59,142.65,142.54,142.61,5947.0,132.5165,132.5722,132.47,132.535,5947.0
2021-04-23 11:50:00,142.58,142.65,142.5,142.64,4604.0,132.5072,132.5722,132.4328,132.5629,4604.0
2021-04-23 11:55:00,142.68,142.69,142.53,142.58,3510.0,132.6001,132.6094,132.4607,132.5072,3510.0
2021-04-23 12:00:00,142.56,142.76,142.56,142.7,5143.0,132.4886,132.6744,132.4886,132.6187,5143.0
2021-04-23 12:05:00,142.75,142.84,142.7,142.82,5148.0,132.6652,132.7488,132.6187,132.7302,5148.0
2021-04-23 12:10:00,142.8,142.87,142.77,142.85,2974.0,132.7116,132.7767,132.6837,132.7581,2974.0
2021-04-23 12:15:00,142.82,142.96,142.82,142.96,5104.0,132.7302,132.8603,132.7302,132.8603,5104.0
2021-04-23 12:20:00,142.95,142.97,142.86,142.95,8897.0,132.851,132.8696,132.7674,132.851,8897.0
2021-04-23 12:25:00,142.93,143.01,142.91,142.92,8156.0,132.8324,132.9068,132.8138,132.8231,8156.0
2021-04-23 12:30:00,142.93,143.04,142.91,142.98,8401.0,132.8324,132.9347,132.8138,132.8789,8401.0
2021-04-23 12:35:00,143.0,143.0,142.9,142.96,4165.0,132.8975,132.8975,132.8046,132.8603,4165.0
2021-04-23 12:40:00,142.98,143.07,142.95,143.07,6535.0,132.8789,132.9625,132.851,132.9625,6535.0
2021-04-23 12:45:00,143.06,143.13,143.03,143.1,6999.0,132.9533,133.0183,132.9254,132.9904,6999.0
2021-04-23 12:50:00,143.11,143.12,142.98,143.03,4179.0,132.9997,133.009,132.8789,132.9254,4179.0
2021-04-23 12:55:00,143.06,143.08,142.93,142.93,3330.0,132.9533,132.9718,132.8324,132.8324,3330.0
2021-04-23 13:00:00,142.94,142.95,142.8,142.86,8119.0,132.8417,132.851,132.7116,132.7674,8119.0
2021-04-23 13:05:00,142.86,143.06,142.86,143.04,4648.0,132.7674,132.9533,132.7674,132.9347,4648.0
2021-04-23 13:10:00,143.01,143.02,142.91,142.92,3231.0,132.9068,132.9161,132.8138,132.8231,3231.0
2021-04-23 13:15:00,142.92,142.95,142.85,142.85,5888.0,132.8231,132.851,132.7581,132.7581,5888.0
2021-04-23 13:20:00,142.83,142.87,142.82,142.85,2939.0,132.7395,132.7767,132.7302,132.7581,2939.0
2021-04-23 13:25:00,142.86,142.95,142.81,142.91,3630.0,132.7674,132.851,132.7209,132.8138,3630.0
2021-04-23 13:30:00,142.94,143.27,142.94,143.18,16355.0,132.8417,133.1484,132.8417,133.0648,16355.0
2021-04-23 13:35:00,143.12,143.28,143.1,143.28,6060.0,133.009,133.1577,132.9904,133.1577,6060.0
2021-04-23 13:40:00,143.25,143.31,143.22,143.31,6019.0,133.1298,133.1856,133.1019,133.1856,6019.0
2021-04-23 13:45:00,143.34,143.34,143.16,143.17,6112.0,133.2135,133.2135,133.0462,133.0555,6112.0
2021-04-23 13:50:00,143.08,143.13,143.07,143.1,3525.0,132.9718,133.0183,132.9625,132.9904,3525.0
2021-04-23 13:55:00,143.09,143.14,143.05,143.12,4545.0,132.9811,133.0276,132.944,133.009,4545.0
2021-04-23 14:00:00,143.12,143.19,143.07,143.18,6440.0,133.009,133.0741,132.9625,133.0648,6440.0
2021-04-23 14:05:00,143.17,143.32,143.15,143.28,8224.0,133.0555,133.1949,133.0369,133.1577,8224.0
2021-04-23 14:10:00,143.28,143.36,143.26,143.27,5661.0,133.1577,133.2321,133.1391,133.1484,5661.0
2021-04-23 14:15:00,143.28,143.32,143.18,143.23,5997.0,133.1577,133.1949,133.0648,133.1112,5997.0
2021-04-23 14:20:00,143.24,143.27,143.09,143.13,3308.0,133.1205,133.1484,132.9811,133.0183,3308.0
2021-04-23 14:25:00,143.13,143.17,143.04,143.14,5113.0,133.0183,133.0555,132.9347,133.0276,5113.0
2021-04-23 14:30:00,143.16,143.18,143.11,143.16,2339.0,133.0462,133.0648,132.9997,133.0462,2339.0
2021-04-23 14:35:00,143.17,143.26,143.15,143.17,4202.0,133.0555,133.1391,133.0369,133.0555,4202.0
2021-04-23 14:40:00,143.2,143.4,143.2,143.39,5205.0,133.0834,133.2692,133.0834,133.2599,5205.0
2021-04-23 14:45:00,143.39,143.55,143.38,143.5,14343.0,133.2599,133.4086,133.2506,133.3622,14343.0
2021-04-23 14:50:00,143.5,143.55,143.42,143.5,6671.0,133.3622,133.4086,133.2878,133.3622,6671.0
2021-04-23 14:55:00,143.47,143.53,143.41,143.45,4508.0,133.3343,133.39,133.2785,133.3157,4508.0
2021-04-23 15:00:00,143.46,143.51,143.4,143.5,20696.0,133.325,133.3715,133.2692,133.3622,20696.0
2021-04-23 15:05:00,143.51,143.56,143.45,143.52,12928.0,133.3715,133.4179,133.3157,133.3808,12928.0
2021-04-23 15:10:00,143.53,143.56,143.45,143.54,5530.0,133.39,133.4179,133.3157,133.3993,5530.0
2021-04-23 15:15:00,143.52,143.56,143.5,143.54,8562.0,133.3808,133.4179,133.3622,133.3993,8562.0
2021-04-23 15:20:00,143.56,143.6,143.5,143.56,10518.0,133.4179,133.4551,133.3622,133.4179,10518.0
2021-04-23 15:25:00,143.54,143.67,143.54,143.55,7752.0,133.3993,133.5202,133.3993,133.4086,7752.0
2021-04-23 15:30:00,143.56,143.67,143.56,143.64,17403.0,133.4179,133.5202,133.4179,133.4923,17403.0
2021-04-23 15:35:00,143.65,143.68,143.44,143.45,14826.0,133.5016,133.5294,133.3064,133.3157,14826.0
2021-04-23 15:40:00,143.45,143.56,143.43,143.48,22101.0,133.3157,133.4179,133.2971,133.3436,22101.0
2021-04-23 15:45:00,143.49,143.49,143.22,143.24,22183.0,133.3529,133.3529,133.1019,133.1205,22183.0
2021-04-23 15:50:00,143.15,143.22,143.02,143.1,38404.0,133.0369,133.1019,132.9161,132.9904,38404.0
2021-04-23 15:55:00,143.11,143.32,142.89,143.0,146880.0,132.9997,133.1949,132.7953,132.8975,146880.0
2021-04-26 09:30:00,143.33,144.31,143.33,144.3,39541.0,133.2042,134.1149,133.2042,134.1056,39541.0
2021-04-26 09:35:00,144.2,144.55,144.12,144.38,8029.0,134.0127,134.338,133.9384,134.18,8029.0
2021-04-26 09:40:00,144.25,144.39,143.99,144.31,9123.0,134.0592,134.1893,133.8175,134.1149,9123.0
2021-04-26 09:45:00,144.25,144.43,144.2,144.43,11972.0,134.0592,134.2265,134.0127,134.2265,11972.0
2021-04-26 09:50:00,144.44,144.49,143.93,144.04,4519.0,134.2358,134.2822,133.7618,133.864,4519.0
2021-04-26 09:55:00,144.08,144.14,143.91,143.99,7795.0,133.9012,133.957,133.7432,133.8175,7795.0
2021-04-26 10:00:00,144.02,144.29,143.81,144.29,6884.0,133.8454,134.0964,133.6503,134.0964,6884.0
2021-04-26 10:05:00,144.31,144.47,144.24,144.35,8794.0,134.1149,134.2636,134.0499,134.1521,8794.0
2021-04-26 10:10:00,144.34,144.4,144.21,144.33,12085.0,134.1428,134.1986,134.022,134.1335,12085.0
2021-04-26 10:15:00,144.38,144.38,143.74,143.79,8012.0,134.18,134.18,133.5852,133.6317,8012.0
2021-04-26 10:20:00,143.75,143.91,143.67,143.89,13071.0,133.5945,133.7432,133.5202,133.7246,13071.0
2021-04-26 10:25:00,143.89,143.89,143.57,143.64,3529.0,133.7246,133.7246,133.4272,133.4923,3529.0
2021-04-26 10:30:00,143.71,143.72,143.6,143.69,5108.0,133.5573,133.5666,133.4551,133.5387,5108.0
2021-04-26 10:35:00,143.72,143.84,143.68,143.71,8117.0,133.5666,133.6781,133.5294,133.5573,8117.0
2021-04-26 10:40:00,143.62,143.65,143.45,143.5,11500.0,133.4737,133.5016,133.3157,133.3622,11500.0
2021-04-26 10:45:00,143.53,143.55,143.38,143.51,10044.0,133.39,133.4086,133.2506,133.3715,10044.0
2021-04-26 10:50:00,143.51,143.54,143.41,143.52,10892.0,133.3715,133.3993,133.2785,133.3808,10892.0
2021-04-26 10:55:00,143.5,143.6,143.45,143.57,11781.0,133.3622,133.4551,133.3157,133.4272,11781.0
2021-04-26 11:00:00,143.56,143.67,143.49,143.67,8213.0,133.4179,133.5202,133.3529,133.5202,8213.0
2021-04-26 11:05:00,143.69,143.71,143.57,143.58,5927.0,133.5387,133.5573,133.4272,133.4365,5927.0
2021-04-26 11:10:00,143.55,143.6,143.5,143.57,8757.0,133.4086,133.4551,133.3622,133.4272,8757.0
2021-04-26 11:15:00,143.53,143.73,143.49,143.64,8338.0,133.39,133.5759,133.3529,133.4923,8338.0
2021-04-26 11:20:00,143.6,143.72,143.57,143.62,4724.0,133.4551,133.5666,133.4272,133.4737,4724.0
2021-04-26 11:25:00,143.56,143.67,143.48,143.66,5433.0,133.4179,133.5202,133.3436,133.5109,5433.0
2021-04-26 11:30:00,143.67,143.67,143.5,143.5,6532.0,133.5202,133.5202,133.3622,133.3622,6532.0
2021-04-26 11:35:00,143.51,143.61,143.45,143.47,9868.0,133.3715,133.4644,133.3157,133.3343,9868.0
2021-04-26 11:40:00,143.44,143.52,143.4,143.49,27224.0,133.3064,133.3808,133.2692,133.3529,27224.0
2021-04-26 11:45:00,143.47,143.57,143.43,143.53,11317.0,133.3343,133.4272,133.2971,133.39,11317.0
2021-04-26 11:50:00,143.49,143.59,143.44,143.57,5516.0,133.3529,133.4458,133.3064,133.4272,5516.0
2021-04-26 11:55:00,143.56,143.72,143.55,143.64,4365.0,133.4179,133.5666,133.4086,133.4923,4365.0
2021-04-26 12:00:00,143.67,143.69,143.49,143.49,3168.0,133.5202,133.5387,133.3529,133.3529,3168.0
2021-04-26 12:05:00,143.48,143.48,143.3,143.39,4503.0,133.3436,133.3436,133.1763,133.2599,4503.0
2021-04-26 12:10:00,143.38,143.49,143.35,143.49,4187.0,133.2506,133.3529,133.2228,133.3529,4187.0
2021-04-26 12:15:00,143.53,143.53,143.4,143.41,4783.0,133.39,133.39,133.2692,133.2785,4783.0
2021-04-26 12:20:00,143.39,143.44,143.34,143.34,3865.0,133.2599,133.3064,133.2135,133.2135,3865.0
2021-04-26 12:25:00,143.3,143.38,143.27,143.33,5221.0,133.1763,133.2506,133.1484,133.2042,5221.0
2021-04-26 12:30:00,143.34,143.38,143.29,143.33,2470.0,133.2135,133.2506,133.167,133.2042,2470.0
2021-04-26 12:35:00,143.38,143.41,143.29,143.4,23993.0,133.2506,133.2785,133.167,133.2692,23993.0
2021-04-26 12:40:00,143.43,143.48,143.41,143.45,4916.0,133.2971,133.3436,133.2785,133.3157,4916.0
2021-04-26 12:45:00,143.39,143.4,143.32,143.37,5191.0,133.2599,133.2692,133.1949,133.2413,5191.0
2021-04-26 12:50:00,143.36,143.52,143.34,143.52,5996.0,133.2321,133.3808,133.2135,133.3808,5996.0
2021-04-26 12:55:00,143.49,143.51,143.37,143.42,2788.0,133.3529,133.3715,133.2413,133.2878,2788.0
2021-04-26 13:00:00,143.44,143.45,143.39,143.43,3059.0,133.3064,133.3157,133.2599,133.2971,3059.0
2021-04-26 13:05:00,143.42,143.48,143.33,143.35,6356.0,133.2878,133.3436,133.2042,133.2228,6356.0
2021-04-26 13:10:00,143.34,143.41,143.33,143.38,1900.0,133.2135,133.2785,133.2042,133.2506,1900.0
2021-04-26 13:15:00,143.38,143.46,143.29,143.43,6919.0,133.2506,133.325,133.167,133.2971,6919.0
2021-04-26 13:20:00,143.43,143.43,143.27,143.3,4610.0,133.2971,133.2971,133.1484,133.1763,4610.0
2021-04-26 13:25:00,143.32,143.35,143.29,143.31,4723.0,133.1949,133.2228,133.167,133.1856,4723.0
2021-04-26 13:30:00,143.32,143.33,143.27,143.3,7847.0,133.1949,133.2042,133.1484,133.1763,7847.0
2021-04-26 13:35:00,143.31,143.31,143.22,143.27,7236.0,133.1856,133.1856,133.1019,133.1484,7236.0
2021-04-26 13:40:00,143.27,143.39,143.24,143.37,4673.0,133.1484,133.2599,133.1205,133.2413,4673.0
2021-04-26 13:45:00,143.37,143.42,143.33,143.38,4013.0,133.2413,133.2878,133.2042,133.2506,4013.0
2021-04-26 13:50:00,143.36,143.46,143.36,143.44,1335.0,133.2321,133.325,133.2321,133.3064,1335.0
2021-04-26 13:55:00,143.46,143.47,143.42,143.46,2579.0,133.325,133.3343,133.2878,133.325,2579.0
2021-04-26 14:00:00,143.49,143.57,143.49,143.51,4642.0,133.3529,133.4272,133.3529,133.3715,4642.0
2021-04-26 14:05:00,143.54,143.54,143.44,143.44,3868.0,133.3993,133.3993,133.3064,133.3064,3868.0
2021-04-26 14:10:00,143.4,143.43,143.38,143.41,1665.0,133.2692,133.2971,133.2506,133.2785,1665.0
2021-04-26 14:15:00,143.42,143.48,143.39,143.48,4415.0,133.2878,133.3436,133.2599,133.3436,4415.0
2021-04-26 14:20:00,143.47,143.47,143.39,143.42,3555.0,133.3343,133.3343,133.2599,133.2878,3555.0
2021-04-26 14:25:00,143.43,143.5,143.41,143.44,4568.0,133.2971,133.3622,133.2785,133.3064,4568.0
2021-04-26 14:30:00,143.44,143.44,143.32,143.41,5376.0,133.3064,133.3064,133.1949,133.2785,5376.0
2021-04-26 14:35:00,143.38,143.38,143.26,143.33,3638.0,133.2506,133.2506,133.1391,133.2042,3638.0
2021-04-26 14:40:00,143.33,143.4,143.33,143.37,5142.0,133.2042,133.2692,133.2042,133.2413,5142.0
2021-04-26 14:45:00,143.37,143.47,143.34,143.47,4262.0,133.2413,133.3343,133.2135,133.3343,4262.0
2021-04-26 14:50:00,143.45,143.5,143.39,143.45,5269.0,133.3157,133.3622,133.2599,133.3157,5269.0
2021-04-26 14:55:00,143.44,143.44,143.37,143.37,6637.0,133.3064,133.3064,133.2413,133.2413,6637.0
2021-04-26 15:00:00,143.38,143.38,143.21,143.27,4965.0,133.2506,133.2506,133.0927,133.1484,4965.0
2021-04-26 15:05:00,143.25,143.48,143.25,143.46,8198.0,133.1298,133.3436,133.1298,133.325,8198.0
2021-04-26 15:10:00,143.44,143.51,143.39,143.4,7678.0,133.3064,133.3715,133.2599,133.2692,7678.0
2021-04-26 15:15:00,143.38,143.41,143.34,143.4,6122.0,133.2506,133.2785,133.2135,133.2692,6122.0
2021-04-26 15:20:00,143.39,143.57,143.39,143.56,7293.0,133.2599,133.4272,133.2599,133.4179,7293.0
2021-04-26 15:25:00,143.55,143.55,143.13,143.2,10173.0,133.4086,133.4086,133.0183,133.0834,10173.0
2021-04-26 15:30:00,143.16,143.27,143.07,143.23,19739.0,133.0462,133.1484,132.9625,133.1112,19739.0
2021-04-26 15:35:00,143.25,143.5,143.25,143.47,19971.0,133.1298,133.3622,133.1298,133.3343,19971.0
2021-04-26 15:40:00,143.48,143.52,143.39,143.39,13857.0,133.3436,133.3808,133.2599,133.2599,13857.0
2021-04-26 15:45:00,143.39,143.45,143.33,143.35,28895.0,133.2599,133.3157,133.2042,133.2228,28895.0
2021-04-26 15:50:00,143.3,143.39,143.18,143.34,31178.0,133.1763,133.2599,133.0648,133.2135,31178.0
2021-04-26 15:55:00,143.34,143.46,143.26,143.36,96106.0,133.2135,133.325,133.1391,133.2321,96106.0
2021-04-27 09:30:00,143.37,143.93,143.19,143.24,33832.0,133.2413,133.7618,133.0741,133.1205,33832.0
2021-04-27 09:35:00,143.22,143.34,142.65,142.83,11488.0,133.1019,133.2135,132.5722,132.7395,11488.0
2021-04-27 09:40:00,142.85,142.93,142.6,142.65,26613.0,132.7581,132.8324,132.5257,132.5722,26613.0
2021-04-27 09:45:00,142.69,143.05,142.52,143.01,13861.0,132.6094,132.944,132.4514,132.9068,13861.0
2021-04-27 09:50:00,143.01,143.07,142.9,142.97,25525.0,132.9068,132.9625,132.8046,132.8696,25525.0
2021-04-27 09:55:00,143.0,143.12,142.92,143.05,9209.0,132.8975,133.009,132.8231,132.944,9209.0
2021-04-27 10:00:00,143.06,143.35,143.0,143.24,13890.0,132.9533,133.2228,132.8975,133.1205,13890.0
2021-04-27 10:05:00,143.24,143.36,142.97,143.15,7703.0,133.1205,133.2321,132.8696,133.0369,7703.0
2021-04-27 10:10:00,143.18,143.47,143.05,143.34,9995.0,133.0648,133.3343,132.944,133.2135,9995.0
2021-04-27 10:15:00,143.36,143.4,143.23,143.25,4498.0,133.2321,133.2692,133.1112,133.1298,4498.0
2021-04-27 10:20:00,143.24,143.44,143.18,143.43,6347.0,133.1205,133.3064,133.0648,133.2971,6347.0
2021-04-27 10:25:00,143.48,143.61,143.43,143.49,6788.0,133.3436,133.4644,133.2971,133.3529,6788.0
2021-04-27 10:30:00,143.56,143.63,143.47,143.61,12204.0,133.4179,133.483,133.3343,133.4644,12204.0
2021-04-27 10:35:00,143.67,143.78,143.56,143.72,8218.0,133.5202,133.6224,133.4179,133.5666,8218.0
2021-04-27 10:40:00,143.72,143.82,143.7,143.81,10501.0,133.5666,133.6596,133.548,133.6503,10501.0
2021-04-27 10:45:00,143.83,143.92,143.81,143.89,8586.0,133.6689,133.7525,133.6503,133.7246,8586.0
2021-04-27 10:50:00,143.89,143.99,143.85,143.85,12331.0,133.7246,133.8175,133.6874,133.6874,12331.0
2021-04-27 10:55:00,143.86,143.94,143.8,143.89,5167.0,133.6967,133.7711,133.641,133.7246,5167.0
2021-04-27 11:00:00,143.92,144.04,143.76,143.84,19595.0,133.7525,133.864,133.6038,133.6781,19595.0
2021-04-27 11:05:00,143.86,144.05,143.79,143.84,7591.0,133.6967,133.8733,133.6317,133.6781,7591.0
2021-04-27 11:10:00,143.85,143.93,143.76,143.82,5337.0,133.6874,133.7618,133.6038,133.6596,5337.0
2021-04-27 11:15:00,143.74,143.91,143.72,143.76,13134.0,133.5852,133.7432,133.5666,133.6038,13134.0
2021-04-27 11:20:00,143.76,143.89,143.76,143.86,6478.0,133.6038,133.7246,133.6038,133.6967,6478.0
2021-04-27 11:25:00,143.83,143.86,143.62,143.72,8381.0,133.6689,133.6967,133.4737,133.5666,8381.0
2021-04-27 11:30:00,143.73,143.74,143.6,143.63,7768.0,133.5759,133.5852,133.4551,133.483,7768.0
2021-04-27 11:35:00,143.68,143.79,143.68,143.76,3113.0,133.5294,133.6317,133.5294,133.6038,3113.0
2021-04-27 11:40:00,143.77,143.85,143.7,143.81,5276.0,133.6131,133.6874,133.548,133.6503,5276.0
2021-04-27 11:45:00,143.85,143.91,143.83,143.87,6464.0,133.6874,133.7432,133.6689,133.706,6464.0
2021-04-27 11:50:00,143.87,143.95,143.86,143.95,6392.0,133.706,133.7804,133.6967,133.7804,6392.0
2021-04-27 11:55:00,143.97,144.11,143.97,144.06,8879.0,133.799,133.9291,133.799,133.8826,8879.0
2021-04-27 12:00:00,144.06,144.15,143.96,143.98,3656.0,133.8826,133.9662,133.7897,133.8083,3656.0
2021-04-27 12:05:00,143.91,143.96,143.87,143.95,4411.0,133.7432,133.7897,133.706,133.7804,4411.0
2021-04-27 12:10:00,143.98,143.98,143.9,143.9,2629.0,133.8083,133.8083,133.7339,133.7339,2629.0
2021-04-27 12:15:00,143.92,144.0,143.9,144.0,2801.0,133.7525,133.8268,133.7339,133.8268,2801.0
2021-04-27 12:20:00,144.0,144.02,143.93,143.95,4500.0,133.8268,133.8454,133.7618,133.7804,4500.0
2021-04-27 12:25:00,143.97,144.14,143.96,144.14,7228.0,133.799,133.957,133.7897,133.957,7228.0
2021-04-27 12:30:00,144.14,144.15,144.01,144.11,9180.0,133.957,133.9662,133.8361,133.9291,9180.0
2021-04-27 12:35:00,144.11,144.12,144.03,144.09,9324.0,133.9291,133.9384,133.8547,133.9105,9324.0
2021-04-27 12:40:00,144.09,144.12,143.89,143.89,5697.0,133.9105,133.9384,133.7246,133.7246,5697.0
2021-04-27 12:45:00,143.89,144.07,143.88,144.06,21998.0,133.7246,133.8919,133.7153,133.8826,21998.0
2021-04-27 12:50:00,144.05,144.06,143.88,143.94,17517.0,133.8733,133.8826,133.7153,133.7711,17517.0
2021-04-27 12:55:00,143.93,144.01,143.91,143.96,13487.0,133.7618,133.8361,133.7432,133.7897,13487.0
2021-04-27 13:00:00,143.94,143.94,143.76,143.85,6568.0,133.7711,133.7711,133.6038,133.6874,6568.0
2021-04-27 13:05:00,143.84,144.06,143.82,144.03,12269.0,133.6781,133.8826,133.6596,133.8547,12269.0
2021-04-27 13:10:00,144.04,144.06,143.85,143.92,12062.0,133.864,133.8826,133.6874,133.7525,12062.0
2021-04-27 13:15:00,143.9,143.9,143.78,143.82,6573.0,133.7339,133.7339,133.6224,133.6596,6573.0
2021-04-27 13:20:00,143.81,143.92,143.73,143.76,7804.0,133.6503,133.7525,133.5759,133.6038,7804.0
2021-04-27 13:25:00,143.81,143.86,143.76,143.78,4883.0,133.6503,133.6967,133.6038,133.6224,4883.0
2021-04-27 13:30:00,143.77,143.85,143.71,143.75,7211.0,133.6131,133.6874,133.5573,133.5945,7211.0
2021-04-27 13:35:00,143.82,143.82,143.74,143.76,7319.0,133.6596,133.6596,133.5852,133.6038,7319.0
2021-04-27 13:40:00,143.75,143.89,143.74,143.84,8808.0,133.5945,133.7246,133.5852,133.6781,8808.0
2021-04-27 13:45:00,143.83,143.97,143.8,143.92,15679.0,133.6689,133.799,133.641,133.7525,15679.0
2021-04-27 13:50:00,143.97,144.07,143.94,144.07,5993.0,133.799,133.8919,133.7711,133.8919,5993.0
2021-04-27 13:55:00,144.08,144.09,144.0,144.07,8046.0,133.9012,133.9105,133.8268,133.8919,8046.0
2021-04-27 14:00:00,144.07,144.1,143.93,144.01,4749.0,133.8919,133.9198,133.7618,133.8361,4749.0
2021-04-27 14:05:00,143.99,144.16,143.99,144.14,6108.0,133.8175,133.9755,133.8175,133.957,6108.0
2021-04-27 14:10:00,144.16,144.26,144.16,144.19,4012.0,133.9755,134.0685,133.9755,134.0034,4012.0
2021-04-27 14:15:00,144.22,144.29,144.19,144.19,5936.0,134.0313,134.0964,134.0034,134.0034,5936.0
2021-04-27 14:20:00,144.18,144.18,144.11,144.15,31414.0,133.9941,133.9941,133.9291,133.9662,31414.0
2021-04-27 14:25:00,144.16,144.37,144.14,144.37,15358.0,133.9755,134.1707,133.957,134.1707,15358.0
2021-04-27 14:30:00,144.39,144.54,144.23,144.54,32028.0,134.1893,134.3287,134.0406,134.3287,32028.0
2021-04-27 14:35:00,144.57,144.62,144.5,144.59,15928.0,134.3566,134.403,134.2915,134.3752,15928.0
2021-04-27 14:40:00,144.59,144.66,144.48,144.64,10717.0,134.3752,134.4402,134.2729,134.4216,10717.0
2021-04-27 14:45:00,144.64,144.69,144.56,144.61,17672.0,134.4216,134.4681,134.3473,134.3937,17672.0
2021-04-27 14:50:00,144.6,144.7,144.58,144.64,14139.0,134.3845,134.4774,134.3659,134.4216,14139.0
2021-04-27 14:55:00,144.64,144.8,144.64,144.8,31978.0,134.4216,134.5703,134.4216,134.5703,31978.0
2021-04-27 15:00:00,144.78,144.81,144.37,144.38,22215.0,134.5517,134.5796,134.1707,134.18,22215.0
2021-04-27 15:05:00,144.38,144.46,144.28,144.38,20133.0,134.18,134.2543,134.0871,134.18,20133.0
2021-04-27 15:10:00,144.41,144.74,144.38,144.69,11478.0,134.2079,134.5146,134.18,134.4681,11478.0
2021-04-27 15:15:00,144.67,144.86,144.67,144.86,13535.0,134.4495,134.6261,134.4495,134.6261,13535.0
2021-04-27 15:20:00,144.83,144.85,144.65,144.65,13281.0,134.5982,134.6168,134.4309,134.4309,13281.0
2021-04-27 15:25:00,144.64,144.75,144.61,144.74,12206.0,134.4216,134.5239,134.3937,134.5146,12206.0
2021-04-27 15:30:00,144.73,144.76,144.61,144.71,22948.0,134.5053,134.5332,134.3937,134.4867,22948.0
2021-04-27 15:35:00,144.71,144.86,144.67,144.77,34177.0,134.4867,134.6261,134.4495,134.5424,34177.0
2021-04-27 15:40:00,144.75,144.82,144.66,144.79,27116.0,134.5239,134.5889,134.4402,134.561,27116.0
2021-04-27 15:45:00,144.78,145.01,144.77,144.95,50008.0,134.5517,134.7655,134.5424,134.7097,50008.0
2021-04-27 15:50:00,144.95,144.98,144.63,144.82,71986.0,134.7097,134.7376,134.4123,134.5889,71986.0
2021-04-27 15:55:00,144.8,144.83,144.58,144.58,108690.0,134.5703,134.5982,134.3659,134.3659,108690.0
2021-04-28 09:30:00,144.13,144.43,143.8,144.27,36530.0,133.9477,134.2265,133.641,134.0778,36530.0
2021-04-28 09:35:00,144.36,144.94,144.32,144.82,18577.0,134.1614,134.7004,134.1242,134.5889,18577.0
2021-04-28 09:40:00,144.84,144.91,144.44,144.66,18642.0,134.6075,134.6726,134.2358,134.4402,18642.0
2021-04-28 09:45:00,144.68,144.92,144.59,144.84,23096.0,134.4588,134.6818,134.3752,134.6075,23096.0
2021-04-28 09:50:00,144.84,145.11,144.84,144.9,17537.0,134.6075,134.8584,134.6075,134.6633,17537.0
2021-04-28 09:55:00,144.91,145.29,144.91,145.17,25841.0,134.6726,135.0257,134.6726,134.9142,25841.0
2021-04-28 10:00:00,145.2,145.34,144.7,144.89,26858.0,134.9421,135.0722,134.4774,134.654,26858.0
2021-04-28 10:05:00,144.9,145.28,144.89,145.21,12956.0,134.6633,135.0164,134.654,134.9514,12956.0
2021-04-28 10:10:00,145.14,145.19,145.01,145.15,8872.0,134.8863,134.9328,134.7655,134.8956,8872.0
2021-04-28 10:15:00,145.15,145.3,145.07,145.16,9382.0,134.8956,135.035,134.8212,134.9049,9382.0
2021-04-28 10:20:00,145.18,145.25,145.1,145.15,5565.0,134.9235,134.9885,134.8491,134.8956,5565.0
2021-04-28 10:25:00,145.13,145.34,145.01,145.31,9218.0,134.877,135.0722,134.7655,135.0443,9218.0
2021-04-28 10:30:00,145.34,145.42,145.2,145.3,12605.0,135.0722,135.1465,134.9421,135.035,12605.0
2021-04-28 10:35:00,145.3,145.42,145.28,145.38,5430.0,135.035,135.1465,135.0164,135.1093,5430.0
2021-04-28 10:40:00,145.32,145.64,145.3,145.64,7546.0,135.0536,135.351,135.035,135.351,7546.0
2021-04-28 10:45:00,145.67,145.89,145.66,145.7,15152.0,135.3789,135.5833,135.3696,135.4067,15152.0
2021-04-28 10:50:00,145.68,145.77,145.39,145.39,7792.0,135.3882,135.4718,135.1186,135.1186,7792.0
2021-04-28 10:55:00,145.35,145.5,145.35,145.38,7397.0,135.0815,135.2209,135.0815,135.1093,7397.0
2021-04-28 11:00:00,145.35,145.54,145.26,145.5,6832.0,135.0815,135.258,134.9978,135.2209,6832.0
2021-04-28 11:05:00,145.45,145.6,145.45,145.45,5325.0,135.1744,135.3138,135.1744,135.1744,5325.0
2021-04-28 11:10:00,145.49,145.5,145.32,145.36,7209.0,135.2116,135.2209,135.0536,135.0908,7209.0
2021-04-28 11:15:00,145.37,145.43,145.21,145.43,7212.0,135.1001,135.1558,134.9514,135.1558,7212.0
2021-04-28 11:20:00,145.5,145.5,145.22,145.22,4841.0,135.2209,135.2209,134.9607,134.9607,4841.0
2021-04-28 11:25:00,145.23,145.31,145.21,145.28,4448.0,134.9699,135.0443,134.9514,135.0164,4448.0
2021-04-28 11:30:00,145.27,145.31,145.18,145.2,6558.0,135.0071,135.0443,134.9235,134.9421,6558.0
2021-04-28 11:35:00,145.15,145.16,145.07,145.15,3989.0,134.8956,134.9049,134.8212,134.8956,3989.0
2021-04-28 11:40:00,145.16,145.2,145.05,145.05,6326.0,134.9049,134.9421,134.8027,134.8027,6326.0
2021-04-28 11:45:00,145.09,145.17,145.04,145.04,19434.0,134.8398,134.9142,134.7934,134.7934,19434.0
2021-04-28 11:50:00,145.06,145.15,145.0,145.12,10980.0,134.812,134.8956,134.7562,134.8677,10980.0
2021-04-28 11:55:00,145.13,145.16,145.08,145.16,5496.0,134.877,134.9049,134.8305,134.9049,5496.0
2021-04-28 12:00:00,145.14,145.18,145.06,145.09,6865.0,134.8863,134.9235,134.812,134.8398,6865.0
2021-04-28 12:05:00,145.12,145.22,145.12,145.18,5627.0,134.8677,134.9607,134.8677,134.9235,5627.0
2021-04-28 12:10:00,145.2,145.2,145.1,145.15,4609.0,134.9421,134.9421,134.8491,134.8956,4609.0
2021-04-28 12:15:00,145.14,145.15,145.0,145.08,7723.0,134.8863,134.8956,134.7562,134.8305,7723.0
2021-04-28 12:20:00,145.06,145.07,145.0,145.05,4013.0,134.812,134.8212,134.7562,134.8027,4013.0
2021-04-28 12:25:00,145.08,145.08,144.91,144.95,6285.0,134.8305,134.8305,134.6726,134.7097,6285.0
2021-04-28 12:30:00,144.94,144.96,144.9,144.95,6838.0,134.7004,134.719,134.6633,134.7097,6838.0
2021-04-28 12:35:00,144.94,144.96,144.86,144.88,4898.0,134.7004,134.719,134.6261,134.6447,4898.0
2021-04-28 12:40:00,144.86,144.9,144.78,144.78,6857.0,134.6261,134.6633,134.5517,134.5517,6857.0
2021-04-28 12:45:00,144.78,145.0,144.77,144.95,4728.0,134.5517,134.7562,134.5424,134.7097,4728.0
2021-04-28 12:50:00,144.97,145.0,144.84,144.89,4986.0,134.7283,134.7562,134.6075,134.654,4986.0
2021-04-28 12:55:00,144.88,144.95,144.8,144.87,6686.0,134.6447,134.7097,134.5703,134.6354,6686.0
2021-04-28 13:00:00,144.85,144.97,144.85,144.93,7342.0,134.6168,134.7283,134.6168,134.6911,7342.0
2021-04-28 13:05:00,144.93,144.96,144.87,144.88,3152.0,134.6911,134.719,134.6354,134.6447,3152.0
2021-04-28 13:10:00,144.85,144.9,144.8,144.86,3709.0,134.6168,134.6633,134.5703,134.6261,3709.0
2021-04-28 13:15:00,144.85,145.02,144.8,145.0,4920.0,134.6168,134.7748,134.5703,134.7562,4920.0
2021-04-28 13:20:00,145.0,145.04,144.84,144.86,6273.0,134.7562,134.7934,134.6075,134.6261,6273.0
2021-04-28 13:25:00,144.88,144.98,144.88,144.93,5267.0,134.6447,134.7376,134.6447,134.6911,5267.0
2021-04-28 13:30:00,144.89,145.0,144.84,144.98,2613.0,134.654,134.7562,134.6075,134.7376,2613.0
2021-04-28 13:35:00,144.99,145.01,144.9,144.92,6608.0,134.7469,134.7655,134.6633,134.6818,6608.0
2021-04-28 13:40:00,144.93,144.93,144.83,144.86,4506.0,134.6911,134.6911,134.5982,134.6261,4506.0
2021-04-28 13:45:00,144.81,144.82,144.64,144.74,7347.0,134.5796,134.5889,134.4216,134.5146,7347.0
2021-04-28 13:50:00,144.74,144.82,144.6,144.67,4432.0,134.5146,134.5889,134.3845,134.4495,4432.0
2021-04-28 13:55:00,144.65,144.87,144.61,144.75,9155.0,134.4309,134.6354,134.3937,134.5239,9155.0
2021-04-28 14:00:00,144.77,144.98,144.63,144.75,9557.0,134.5424,134.7376,134.4123,134.5239,9557.0
2021-04-28 14:05:00,144.71,144.89,144.63,144.74,19720.0,134.4867,134.654,134.4123,134.5146,19720.0
2021-04-28 14:10:00,144.72,144.78,144.69,144.74,12142.0,134.496,134.5517,134.4681,134.5146,12142.0
2021-04-28 14:15:00,144.74,144.85,144.63,144.64,9606.0,134.5146,134.6168,134.4123,134.4216,9606.0
2021-04-28 14:20:00,144.66,144.83,144.65,144.8,11321.0,134.4402,134.5982,134.4309,134.5703,11321.0
2021-04-28 14:25:00,144.78,144.82,144.67,144.72,16390.0,134.5517,134.5889,134.4495,134.496,16390.0
2021-04-28 14:30:00,144.73,144.86,144.63,144.86,16703.0,134.5053,134.6261,134.4123,134.6261,16703.0
2021-04-28 14:35:00,144.83,145.07,144.82,144.98,16756.0,134.5982,134.8212,134.5889,134.7376,16756.0
2021-04-28 14:40:00,144.99,145.01,144.9,144.93,13941.0,134.7469,134.7655,134.6633,134.6911,13941.0
2021-04-28 14:45:00,144.96,145.06,144.73,144.79,27290.0,134.719,134.812,134.5053,134.561,27290.0
2021-04-28 14:50:00,144.76,144.92,144.76,144.87,7332.0,134.5332,134.6818,134.5332,134.6354,7332.0
2021-04-28 14:55:00,144.9,145.03,144.76,144.88,25211.0,134.6633,134.7841,134.5332,134.6447,25211.0
2021-04-28 15:00:00,144.85,144.95,144.8,144.82,17473.0,134.6168,134.7097,134.5703,134.5889,17473.0
2021-04-28 15:05:00,144.83,144.86,144.7,144.73,13506.0,134.5982,134.6261,134.4774,134.5053,13506.0
2021-04-28 15:10:00,144.7,144.76,144.37,144.47,17618.0,134.4774,134.5332,134.1707,134.2636,17618.0
2021-04-28 15:15:00,144.51,144.69,144.47,144.67,16266.0,134.3008,134.4681,134.2636,134.4495,16266.0
2021-04-28 15:20:00,144.67,144.68,144.44,144.5,13456.0,134.4495,134.4588,134.2358,134.2915,13456.0
2021-04-28 15:25:00,144.5,144.65,144.46,144.61,15165.0,134.2915,134.4309,134.2543,134.3937,15165.0
2021-04-28 15:30:00,144.6,144.76,144.49,144.57,22694.0,134.3845,134.5332,134.2822,134.3566,22694.0
2021-04-28 15:35:00,144.62,144.95,144.62,144.81,29549.0,134.403,134.7097,134.403,134.5796,29549.0
2021-04-28 15:40:00,144.82,144.97,144.7,144.75,25270.0,134.5889,134.7283,134.4774,134.5239,25270.0
2021-04-28 15:45:00,144.73,144.88,144.73,144.77,32123.0,134.5053,134.6447,134.5053,134.5424,32123.0
2021-04-28 15:50:00,144.78,144.78,144.57,144.66,43945.0,134.5517,134.5517,134.3566,134.4402,43945.0
2021-04-28 15:55:00,144.65,144.69,144.45,144.55,101839.0,134.4309,134.4681,134.2451,134.338,101839.0
2021-04-29 09:30:00,145.91,145.91,144.36,144.4,32067.0,135.6019,135.6019,134.1614,134.1986,32067.0
2021-04-29 09:35:00,144.36,144.92,144.28,144.79,5134.0,134.1614,134.6818,134.0871,134.561,5134.0
2021-04-29 09:40:00,144.8,144.85,144.58,144.69,5388.0,134.5703,134.6168,134.3659,134.4681,5388.0
2021-04-29 09:45:00,144.64,144.98,144.54,144.79,6924.0,134.4216,134.7376,134.3287,134.561,6924.0
2021-04-29 09:50:00,144.77,145.27,144.77,145.24,16277.0,134.5424,135.0071,134.5424,134.9792,16277.0
2021-04-29 09:55:00,145.24,145.58,145.23,145.5,11730.0,134.9792,135.2952,134.9699,135.2209,11730.0
2021-04-29 10:00:00,145.47,145.78,145.47,145.64,19061.0,135.193,135.4811,135.193,135.351,19061.0
2021-04-29 10:05:00,145.64,145.77,145.52,145.58,5280.0,135.351,135.4718,135.2395,135.2952,5280.0
2021-04-29 10:10:00,145.62,145.92,145.61,145.91,20536.0,135.3324,135.6112,135.3231,135.6019,20536.0
2021-04-29 10:15:00,145.88,145.95,145.36,145.41,11065.0,135.574,135.6391,135.0908,135.1372,11065.0
2021-04-29 10:20:00,145.26,145.29,144.79,144.82,19350.0,134.9978,135.0257,134.561,134.5889,19350.0
2021-04-29 10:25:00,144.81,144.85,144.61,144.65,47464.0,134.5796,134.6168,134.3937,134.4309,47464.0
2021-04-29 10:30:00,144.66,144.69,144.37,144.54,67115.0,134.4402,134.4681,134.1707,134.3287,67115.0
2021-04-29 10:35:00,144.51,144.54,144.23,144.28,14955.0,134.3008,134.3287,134.0406,134.0871,14955.0
2021-04-29 10:40:00,144.24,144.36,144.17,144.31,21611.0,134.0499,134.1614,133.9848,134.1149,21611.0
2021-04-29 10:45:00,144.31,144.39,144.02,144.08,11638.0,134.1149,134.1893,133.8454,133.9012,11638.0
2021-04-29 10:50:00,144.03,144.03,143.73,143.95,22767.0,133.8547,133.8547,133.5759,133.7804,22767.0
2021-04-29 10:55:00,143.92,144.14,143.88,144.04,6725.0,133.7525,133.957,133.7153,133.864,6725.0
2021-04-29 11:00:00,144.11,144.27,144.04,144.18,4982.0,133.9291,134.0778,133.864,133.9941,4982.0
2021-04-29 11:05:00,144.21,144.37,144.11,144.18,8811.0,134.022,134.1707,133.9291,133.9941,8811.0
2021-04-29 11:10:00,144.21,144.38,144.16,144.22,13776.0,134.022,134.18,133.9755,134.0313,13776.0
2021-04-29 11:15:00,144.25,144.28,144.16,144.17,6402.0,134.0592,134.0871,133.9755,133.9848,6402.0
2021-04-29 11:20:00,144.2,144.49,144.16,144.49,6701.0,134.0127,134.2822,133.9755,134.2822,6701.0
2021-04-29 11:25:00,144.47,144.67,144.46,144.59,10117.0,134.2636,134.4495,134.2543,134.3752,10117.0
2021-04-29 11:30:00,144.59,144.64,144.42,144.61,6515.0,134.3752,134.4216,134.2172,134.3937,6515.0
2021-04-29 11:35:00,144.61,144.61,144.23,144.24,10441.0,134.3937,134.3937,134.0406,134.0499,10441.0
2021-04-29 11:40:00,144.24,144.46,144.21,144.27,5657.0,134.0499,134.2543,134.022,134.0778,5657.0
2021-04-29 11:45:00,144.26,144.37,144.21,144.36,4315.0,134.0685,134.1707,134.022,134.1614,4315.0
2021-04-29 11:50:00,144.33,144.43,144.28,144.29,5927.0,134.1335,134.2265,134.0871,134.0964,5927.0
2021-04-29 11:55:00,144.3,144.65,144.28,144.43,8387.0,134.1056,134.4309,134.0871,134.2265,8387.0
2021-04-29 12:00:00,144.43,144.47,144.19,144.24,5332.0,134.2265,134.2636,134.0034,134.0499,5332.0
2021-04-29 12:05:00,144.26,144.26,143.98,144.22,6832.0,134.0685,134.0685,133.8083,134.0313,6832.0
2021-04-29 12:10:00,144.26,144.26,143.94,144.01,19360.0,134.0685,134.0685,133.7711,133.8361,19360.0
2021-04-29 12:15:00,144.03,144.04,143.8,144.03,8821.0,133.8547,133.864,133.641,133.8547,8821.0
2021-04-29 12:20:00,144.03,144.09,143.89,143.89,11151.0,133.8547,133.9105,133.7246,133.7246,11151.0
2021-04-29 12:25:00,143.89,143.9,143.59,143.74,9955.0,133.7246,133.7339,133.4458,133.5852,9955.0
2021-04-29 12:30:00,143.68,144.03,143.65,143.95,6830.0,133.5294,133.8547,133.5016,133.7804,6830.0
2021-04-29 12:35:00,143.94,144.02,143.79,143.89,5856.0,133.7711,133.8454,133.6317,133.7246,5856.0
2021-04-29 12:40:00,143.88,143.95,143.8,143.94,5313.0,133.7153,133.7804,133.641,133.7711,5313.0
2021-04-29 12:45:00,143.98,144.2,143.95,144.17,5211.0,133.8083,134.0127,133.7804,133.9848,5211.0
2021-04-29 12:50:00,144.15,144.25,144.06,144.23,4803.0,133.9662,134.0592,133.8826,134.0406,4803.0
2021-04-29 12:55:00,144.26,144.28,144.13,144.22,11648.0,134.0685,134.0871,133.9477,134.0313,11648.0
2021-04-29 13:00:00,144.18,144.2,143.99,143.99,8892.0,133.9941,134.0127,133.8175,133.8175,8892.0
2021-04-29 13:05:00,144.0,144.22,143.99,144.05,10048.0,133.8268,134.0313,133.8175,133.8733,10048.0
2021-04-29 13:10:00,144.05,144.2,144.01,144.1,8052.0,133.8733,134.0127,133.8361,133.9198,8052.0
2021-04-29 13:15:00,144.07,144.11,143.99,144.03,5954.0,133.8919,133.9291,133.8175,133.8547,5954.0
2021-04-29 13:20:00,144.02,144.12,143.95,144.05,9329.0,133.8454,133.9384,133.7804,133.8733,9329.0
2021-04-29 13:25:00,144.07,144.1,143.92,143.98,14257.0,133.8919,133.9198,133.7525,133.8083,14257.0
2021-04-29 13:30:00,144.03,144.03,143.8,143.8,9222.0,133.8547,133.8547,133.641,133.641,9222.0
2021-04-29 13:35:00,143.81,143.88,143.75,143.76,10492.0,133.6503,133.7153,133.5945,133.6038,10492.0
2021-04-29 13:40:00,143.77,144.1,143.75,144.05,13431.0,133.6131,133.9198,133.5945,133.8733,13431.0
2021-04-29 13:45:00,144.1,144.13,143.93,144.05,6955.0,133.9198,133.9477,133.7618,133.8733,6955.0
2021-04-29 13:50:00,144.03,144.11,144.0,144.0,6557.0,133.8547,133.9291,133.8268,133.8268,6557.0
2021-04-29 13:55:00,144.02,144.03,143.87,143.91,7483.0,133.8454,133.8547,133.706,133.7432,7483.0
2021-04-29 14:00:00,143.93,144.15,143.93,144.13,17066.0,133.7618,133.9662,133.7618,133.9477,17066.0
2021-04-29 14:05:00,144.19,144.26,144.16,144.22,2714.0,134.0034,134.0685,133.9755,134.0313,2714.0
2021-04-29 14:10:00,144.28,144.34,144.26,144.3,3245.0,134.0871,134.1428,134.0685,134.1056,3245.0
2021-04-29 14:15:00,144.31,144.8,144.31,144.8,22800.0,134.1149,134.5703,134.1149,134.5703,22800.0
2021-04-29 14:20:00,144.8,144.9,144.74,144.79,4451.0,134.5703,134.6633,134.5146,134.561,4451.0
2021-04-29 14:25:00,144.79,144.87,144.67,144.77,5111.0,134.561,134.6354,134.4495,134.5424,5111.0
2021-04-29 14:30:00,144.88,145.07,144.83,145.03,5894.0,134.6447,134.8212,134.5982,134.7841,5894.0
2021-04-29 14:35:00,145.08,145.12,144.97,145.05,4462.0,134.8305,134.8677,134.7283,134.8027,4462.0
2021-04-29 14:40:00,145.08,145.19,145.02,145.1,7486.0,134.8305,134.9328,134.7748,134.8491,7486.0
2021-04-29 14:45:00,145.11,145.3,145.09,145.21,11899.0,134.8584,135.035,134.8398,134.9514,11899.0
2021-04-29 14:50:00,145.22,145.22,145.08,145.15,4404.0,134.9607,134.9607,134.8305,134.8956,4404.0
2021-04-29 14:55:00,145.12,145.14,145.06,145.12,3011.0,134.8677,134.8863,134.812,134.8677,3011.0
2021-04-29 15:00:00,145.13,145.32,145.12,145.24,9915.0,134.877,135.0536,134.8677,134.9792,9915.0
2021-04-29 15:05:00,145.22,145.42,145.22,145.41,3893.0,134.9607,135.1465,134.9607,135.1372,3893.0
2021-04-29 15:10:00,145.42,145.49,145.29,145.43,4633.0,135.1465,135.2116,135.0257,135.1558,4633.0
2021-04-29 15:15:00,145.41,145.46,145.26,145.32,8185.0,135.1372,135.1837,134.9978,135.0536,8185.0
2021-04-29 15:20:00,145.36,145.37,145.06,145.06,3661.0,135.0908,135.1001,134.812,134.812,3661.0
2021-04-29 15:25:00,145.09,145.09,144.85,144.85,9265.0,134.8398,134.8398,134.6168,134.6168,9265.0
2021-04-29 15:30:00,144.89,145.05,144.84,144.95,17063.0,134.654,134.8027,134.6075,134.7097,17063.0
2021-04-29 15:35:00,144.93,145.08,144.86,145.05,12564.0,134.6911,134.8305,134.6261,134.8027,12564.0
2021-04-29 15:40:00,145.05,145.19,145.01,145.1,19831.0,134.8027,134.9328,134.7655,134.8491,19831.0
2021-04-29 15:45:00,145.09,145.37,145.06,145.3,25307.0,134.8398,135.1001,134.812,135.035,25307.0
2021-04-29 15:50:00,145.13,145.17,144.96,145.06,37976.0,134.877,134.9142,134.719,134.812,37976.0
2021-04-29 15:55:00,145.09,145.16,144.84,145.05,80446.0,134.8398,134.9049,134.6075,134.8027,80446.0
2021-04-30 09:30:00,143.91,144.16,143.69,143.86,15847.0,133.7432,133.9755,133.5387,133.6967,15847.0
2021-04-30 09:35:00,143.78,143.96,143.45,143.64,6237.0,133.6224,133.7897,133.3157,133.4923,6237.0
2021-04-30 09:40:00,143.67,143.79,143.22,143.45,9695.0,133.5202,133.6317,133.1019,133.3157,9695.0
2021-04-30 09:45:00,143.38,144.02,143.37,144.02,5993.0,133.2506,133.8454,133.2413,133.8454,5993.0
2021-04-30 09:50:00,144.09,144.41,144.04,144.38,8585.0,133.9105,134.2079,133.864,134.18,8585.0
2021-04-30 09:55:00,144.39,144.42,143.97,144.09,4787.0,134.1893,134.2172,133.799,133.9105,4787.0
2021-04-30 10:00:00,144.03,144.15,143.78,143.92,5474.0,133.8547,133.9662,133.6224,133.7525,5474.0
2021-04-30 10:05:00,143.94,143.96,143.75,143.81,6154.0,133.7711,133.7897,133.5945,133.6503,6154.0
2021-04-30 10:10:00,143.84,143.9,143.67,143.77,5190.0,133.6781,133.7339,133.5202,133.6131,5190.0
2021-04-30 10:15:00,143.82,143.82,143.61,143.73,7611.0,133.6596,133.6596,133.4644,133.5759,7611.0
2021-04-30 10:20:00,143.76,143.8,143.45,143.55,4368.0,133.6038,133.641,133.3157,133.4086,4368.0
2021-04-30 10:25:00,143.59,143.81,143.49,143.75,4764.0,133.4458,133.6503,133.3529,133.5945,4764.0
2021-04-30 10:30:00,143.72,143.78,143.46,143.5,7969.0,133.5666,133.6224,133.325,133.3622,7969.0
2021-04-30 10:35:00,143.46,143.48,143.16,143.39,13599.0,133.325,133.3436,133.0462,133.2599,13599.0
2021-04-30 10:40:00,143.27,143.5,143.26,143.41,9383.0,133.1484,133.3622,133.1391,133.2785,9383.0
2021-04-30 10:45:00,143.36,143.36,143.13,143.15,11491.0,133.2321,133.2321,133.0183,133.0369,11491.0
2021-04-30 10:50:00,143.14,143.29,143.05,143.08,8601.0,133.0276,133.167,132.944,132.9718,8601.0
2021-04-30 10:55:00,143.09,143.35,143.04,143.34,6051.0,132.9811,133.2228,132.9347,133.2135,6051.0
2021-04-30 11:00:00,143.19,143.25,142.99,143.13,6810.0,133.0741,133.1298,132.8882,133.0183,6810.0
2021-04-30 11:05:00,143.1,143.23,142.99,143.1,7365.0,132.9904,133.1112,132.8882,132.9904,7365.0
2021-04-30 11:10:00,143.0,143.14,142.99,143.11,5254.0,132.8975,133.0276,132.8882,132.9997,5254.0
2021-04-30 11:15:00,143.07,143.1,142.94,142.97,6461.0,132.9625,132.9904,132.8417,132.8696,6461.0
2021-04-30 11:20:00,142.97,143.21,142.96,143.11,6951.0,132.8696,133.0927,132.8603,132.9997,6951.0
2021-04-30 11:25:00,143.1,143.26,143.03,143.17,8066.0,132.9904,133.1391,132.9254,133.0555,8066.0
2021-04-30 11:30:00,143.09,143.29,143.04,143.23,4610.0,132.9811,133.167,132.9347,133.1112,4610.0
2021-04-30 11:35:00,143.19,143.2,143.1,143.17,5110.0,133.0741,133.0834,132.9904,133.0555,5110.0
2021-04-30 11:40:00,143.11,143.11,142.97,143.07,6557.0,132.9997,132.9997,132.8696,132.9625,6557.0
2021-04-30 11:45:00,143.05,143.22,143.02,143.22,4558.0,132.944,133.1019,132.9161,133.1019,4558.0
2021-04-30 11:50:00,143.2,143.2,142.98,143.02,7066.0,133.0834,133.0834,132.8789,132.9161,7066.0
2021-04-30 11:55:00,143.03,143.13,143.0,143.08,7537.0,132.9254,133.0183,132.8975,132.9718,7537.0
2021-04-30 12:00:00,143.08,143.08,142.99,143.02,3987.0,132.9718,132.9718,132.8882,132.9161,3987.0
2021-04-30 12:05:00,142.97,143.07,142.92,143.0,6761.0,132.8696,132.9625,132.8231,132.8975,6761.0
2021-04-30 12:10:00,143.0,143.15,143.0,143.15,4170.0,132.8975,133.0369,132.8975,133.0369,4170.0
2021-04-30 12:15:00,143.1,143.19,143.05,143.09,5819.0,132.9904,133.0741,132.944,132.9811,5819.0
2021-04-30 12:20:00,143.11,143.22,143.05,143.17,4760.0,132.9997,133.1019,132.944,133.0555,4760.0
2021-04-30 12:25:00,143.16,143.26,143.1,143.25,5066.0,133.0462,133.1391,132.9904,133.1298,5066.0
2021-04-30 12:30:00,143.25,143.41,143.24,143.41,3540.0,133.1298,133.2785,133.1205,133.2785,3540.0
2021-04-30 12:35:00,143.47,143.47,143.31,143.32,6521.0,133.3343,133.3343,133.1856,133.1949,6521.0
2021-04-30 12:40:00,143.28,143.42,143.27,143.41,6347.0,133.1577,133.2878,133.1484,133.2785,6347.0
2021-04-30 12:45:00,143.39,143.42,143.33,143.34,4757.0,133.2599,133.2878,133.2042,133.2135,4757.0
2021-04-30 12:50:00,143.33,143.33,143.13,143.16,4388.0,133.2042,133.2042,133.0183,133.0462,4388.0
2021-04-30 12:55:00,143.16,143.3,143.1,143.26,3739.0,133.0462,133.1763,132.9904,133.1391,3739.0
2021-04-30 13:00:00,143.23,143.23,143.11,143.11,4050.0,133.1112,133.1112,132.9997,132.9997,4050.0
2021-04-30 13:05:00,143.13,143.21,143.1,143.2,4465.0,133.0183,133.0927,132.9904,133.0834,4465.0
2021-04-30 13:10:00,143.16,143.3,143.13,143.28,5005.0,133.0462,133.1763,133.0183,133.1577,5005.0
2021-04-30 13:15:00,143.27,143.27,143.18,143.21,3109.0,133.1484,133.1484,133.0648,133.0927,3109.0
2021-04-30 13:20:00,143.2,143.32,143.2,143.31,4607.0,133.0834,133.1949,133.0834,133.1856,4607.0
2021-04-30 13:25:00,143.33,143.4,143.29,143.38,6407.0,133.2042,133.2692,133.167,133.2506,6407.0
2021-04-30 13:30:00,143.39,143.57,143.38,143.55,11883.0,133.2599,133.4272,133.2506,133.4086,11883.0
2021-04-30 13:35:00,143.52,143.59,143.51,143.57,10355.0,133.3808,133.4458,133.3715,133.4272,10355.0
2021-04-30 13:40:00,143.59,143.61,143.43,143.47,10536.0,133.4458,133.4644,133.2971,133.3343,10536.0
2021-04-30 13:45:00,143.49,143.49,143.3,143.36,6848.0,133.3529,133.3529,133.1763,133.2321,6848.0
2021-04-30 13:50:00,143.32,143.32,143.02,143.12,4472.0,133.1949,133.1949,132.9161,133.009,4472.0
2021-04-30 13:55:00,143.08,143.08,142.87,142.94,6458.0,132.9718,132.9718,132.7767,132.8417,6458.0
2021-04-30 14:00:00,142.94,143.06,142.89,142.94,7291.0,132.8417,132.9533,132.7953,132.8417,7291.0
2021-04-30 14:05:00,142.94,143.05,142.9,142.97,4939.0,132.8417,132.944,132.8046,132.8696,4939.0
2021-04-30 14:10:00,142.95,143.05,142.91,143.02,3668.0,132.851,132.944,132.8138,132.9161,3668.0
2021-04-30 14:15:00,143.01,143.13,142.92,143.07,8173.0,132.9068,133.0183,132.8231,132.9625,8173.0
2021-04-30 14:20:00,143.05,143.11,142.97,143.03,5731.0,132.944,132.9997,132.8696,132.9254,5731.0
2021-04-30 14:25:00,143.04,143.09,142.92,143.0,6699.0,132.9347,132.9811,132.8231,132.8975,6699.0
2021-04-30 14:30:00,142.98,143.01,142.89,142.97,7875.0,132.8789,132.9068,132.7953,132.8696,7875.0
2021-04-30 14:35:00,142.96,142.98,142.85,142.9,6682.0,132.8603,132.8789,132.7581,132.8046,6682.0
2021-04-30 14:40:00,142.88,143.0,142.86,142.99,4692.0,132.786,132.8975,132.7674,132.8882,4692.0
2021-04-30 14:45:00,143.0,143.03,142.95,142.95,8120.0,132.8975,132.9254,132.851,132.851,8120.0
2021-04-30 14:50:00,142.94,142.98,142.88,142.94,6743.0,132.8417,132.8789,132.786,132.8417,6743.0
2021-04-30 14:55:00,142.92,142.95,142.78,142.85,16846.0,132.8231,132.851,132.693,132.7581,16846.0
2021-04-30 15:00:00,142.87,143.01,142.85,142.88,7449.0,132.7767,132.9068,132.7581,132.786,7449.0
2021-04-30 15:05:00,142.89,142.97,142.82,142.91,6017.0,132.7953,132.8696,132.7302,132.8138,6017.0
2021-04-30 15:10:00,142.88,143.0,142.8,142.92,11732.0,132.786,132.8975,132.7116,132.8231,11732.0
2021-04-30 15:15:00,142.89,142.91,142.79,142.84,6339.0,132.7953,132.8138,132.7023,132.7488,6339.0
2021-04-30 15:20:00,142.85,143.15,142.84,143.15,7066.0,132.7581,133.0369,132.7488,133.0369,7066.0
2021-04-30 15:25:00,143.16,143.29,143.14,143.27,8722.0,133.0462,133.167,133.0276,133.1484,8722.0
2021-04-30 15:30:00,143.29,143.29,143.03,143.06,10968.0,133.167,133.167,132.9254,132.9533,10968.0
2021-04-30 15:35:00,143.06,143.2,143.0,143.03,11215.0,132.9533,133.0834,132.8975,132.9254,11215.0
2021-04-30 15:40:00,142.99,143.06,142.81,142.82,11739.0,132.8882,132.9533,132.7209,132.7302,11739.0
2021-04-30 15:45:00,142.79,143.11,142.66,143.11,19605.0,132.7023,132.9997,132.5815,132.9997,19605.0
2021-04-30 15:50:00,143.1,143.11,142.86,143.11,52402.0,132.9904,132.9997,132.7674,132.9997,52402.0
2021-04-30 15:55:00,143.11,143.28,142.91,142.96,120915.0,132.9997,133.1577,132.8138,132.8603,120915.0
2021-05-03 09:30:00,144.93,145.23,144.3,145.05,38842.0,134.6911,134.9699,134.1056,134.8027,38842.0
2021-05-03 09:35:00,145.11,145.26,144.82,144.85,14873.0,134.8584,134.9978,134.5889,134.6168,14873.0
2021-05-03 09:40:00,144.79,145.32,144.79,145.31,15146.0,134.561,135.0536,134.561,135.0443,15146.0
2021-05-03 09:45:00,145.35,145.37,144.83,145.12,15479.0,135.0815,135.1001,134.5982,134.8677,15479.0
2021-05-03 09:50:00,145.18,145.29,144.82,144.94,13352.0,134.9235,135.0257,134.5889,134.7004,13352.0
2021-05-03 09:55:00,144.92,145.11,144.83,144.83,21212.0,134.6818,134.8584,134.5982,134.5982,21212.0
2021-05-03 10:00:00,144.83,144.83,143.94,144.1,17764.0,134.5982,134.5982,133.7711,133.9198,17764.0
2021-05-03 10:05:00,144.1,144.1,143.34,143.59,25318.0,133.9198,133.9198,133.2135,133.4458,25318.0
2021-05-03 10:10:00,143.6,143.7,143.42,143.44,8693.0,133.4551,133.548,133.2878,133.3064,8693.0
2021-05-03 10:15:00,143.48,143.54,143.12,143.25,8126.0,133.3436,133.3993,133.009,133.1298,8126.0
2021-05-03 10:20:00,143.3,143.3,143.08,143.16,6910.0,133.1763,133.1763,132.9718,133.0462,6910.0
2021-05-03 10:25:00,143.23,143.49,143.19,143.26,7406.0,133.1112,133.3529,133.0741,133.1391,7406.0
2021-05-03 10:30:00,143.29,143.53,143.27,143.48,7407.0,133.167,133.39,133.1484,133.3436,7407.0
2021-05-03 10:35:00,143.49,143.73,143.49,143.55,2304.0,133.3529,133.5759,133.3529,133.4086,2304.0
2021-05-03 10:40:00,143.56,143.79,143.56,143.67,5998.0,133.4179,133.6317,133.4179,133.5202,5998.0
2021-05-03 10:45:00,143.62,143.85,143.62,143.79,3837.0,133.4737,133.6874,133.4737,133.6317,3837.0
2021-05-03 10:50:00,143.76,144.01,143.61,144.01,11237.0,133.6038,133.8361,133.4644,133.8361,11237.0
2021-05-03 10:55:00,143.99,144.18,143.9,144.09,16797.0,133.8175,133.9941,133.7339,133.9105,16797.0
2021-05-03 11:00:00,144.09,144.15,143.95,143.98,17269.0,133.9105,133.9662,133.7804,133.8083,17269.0
2021-05-03 11:05:00,144.0,144.17,143.96,144.06,22468.0,133.8268,133.9848,133.7897,133.8826,22468.0
2021-05-03 11:10:00,144.06,144.31,143.86,144.27,27099.0,133.8826,134.1149,133.6967,134.0778,27099.0
2021-05-03 11:15:00,144.27,144.55,144.27,144.54,16538.0,134.0778,134.338,134.0778,134.3287,16538.0
2021-05-03 11:20:00,144.5,144.56,144.36,144.54,15124.0,134.2915,134.3473,134.1614,134.3287,15124.0
2021-05-03 11:25:00,144.51,144.67,144.42,144.61,16160.0,134.3008,134.4495,134.2172,134.3937,16160.0
2021-05-03 11:30:00,144.62,144.74,144.55,144.61,9706.0,134.403,134.5146,134.338,134.3937,9706.0
2021-05-03 11:35:00,144.62,144.75,144.62,144.72,7637.0,134.403,134.5239,134.403,134.496,7637.0
2021-05-03 11:40:00,144.65,144.69,144.6,144.67,6579.0,134.4309,134.4681,134.3845,134.4495,6579.0
2021-05-03 11:45:00,144.72,144.8,144.66,144.8,8607.0,134.496,134.5703,134.4402,134.5703,8607.0
2021-05-03 11:50:00,144.79,144.89,144.71,144.78,7837.0,134.561,134.654,134.4867,134.5517,7837.0
2021-05-03 11:55:00,144.8,144.86,144.65,144.69,5590.0,134.5703,134.6261,134.4309,134.4681,5590.0
2021-05-03 12:00:00,144.69,144.83,144.58,144.83,7832.0,134.4681,134.5982,134.3659,134.5982,7832.0
2021-05-03 12:05:00,144.86,144.87,144.74,144.82,5031.0,134.6261,134.6354,134.5146,134.5889,5031.0
2021-05-03 12:10:00,144.81,144.81,144.58,144.59,5653.0,134.5796,134.5796,134.3659,134.3752,5653.0
2021-05-03 12:15:00,144.63,144.67,144.57,144.64,5528.0,134.4123,134.4495,134.3566,134.4216,5528.0
2021-05-03 12:20:00,144.62,144.63,144.55,144.59,8308.0,134.403,134.4123,134.338,134.3752,8308.0
2021-05-03 12:25:00,144.57,144.82,144.57,144.78,7470.0,134.3566,134.5889,134.3566,134.5517,7470.0
2021-05-03 12:30:00,144.83,144.9,144.73,144.73,5678.0,134.5982,134.6633,134.5053,134.5053,5678.0
2021-05-03 12:35:00,144.71,144.86,144.7,144.84,1900.0,134.4867,134.6261,134.4774,134.6075,1900.0
2021-05-03 12:40:00,144.9,144.92,144.72,144.83,5867.0,134.6633,134.6818,134.496,134.5982,5867.0
2021-05-03 12:45:00,144.84,145.02,144.83,145.02,5927.0,134.6075,134.7748,134.5982,134.7748,5927.0
2021-05-03 12:50:00,145.01,145.01,144.87,145.0,5033.0,134.7655,134.7655,134.6354,134.7562,5033.0
2021-05-03 12:55:00,144.99,145.01,144.85,144.94,5959.0,134.7469,134.7655,134.6168,134.7004,5959.0
2021-05-03 13:00:00,145.01,145.01,144.88,144.88,3350.0,134.7655,134.7655,134.6447,134.6447,3350.0
2021-05-03 13:05:00,144.88,144.88,144.7,144.75,14142.0,134.6447,134.6447,134.4774,134.5239,14142.0
2021-05-03 13:10:00,144.75,144.88,144.75,144.83,2989.0,134.5239,134.6447,134.5239,134.5982,2989.0
2021-05-03 13:15:00,144.82,144.87,144.75,144.81,3635.0,134.5889,134.6354,134.5239,134.5796,3635.0
2021-05-03 13:20:00,144.82,144.86,144.64,144.64,7783.0,134.5889,134.6261,134.4216,134.4216,7783.0
2021-05-03 13:25:00,144.66,144.72,144.64,144.69,7023.0,134.4402,134.496,134.4216,134.4681,7023.0
2021-05-03 13:30:00,144.7,144.89,144.69,144.86,5482.0,134.4774,134.654,134.4681,134.6261,5482.0
2021-05-03 13:35:00,144.89,144.96,144.73,144.96,3826.0,134.654,134.719,134.5053,134.719,3826.0
2021-05-03 13:40:00,144.95,145.0,144.87,144.91,5361.0,134.7097,134.7562,134.6354,134.6726,5361.0
2021-05-03 13:45:00,144.93,145.02,144.91,144.95,15338.0,134.6911,134.7748,134.6726,134.7097,15338.0
2021-05-03 13:50:00,144.96,145.07,144.93,145.04,5823.0,134.719,134.8212,134.6911,134.7934,5823.0
2021-05-03 13:55:00,145.08,145.23,145.05,145.21,11032.0,134.8305,134.9699,134.8027,134.9514,11032.0
2021-05-03 14:00:00,145.2,145.27,145.06,145.2,10211.0,134.9421,135.0071,134.812,134.9421,10211.0
2021-05-03 14:05:00,145.18,145.18,144.99,145.13,6100.0,134.9235,134.9235,134.7469,134.877,6100.0
2021-05-03 14:10:00,145.08,145.08,144.95,144.98,4234.0,134.8305,134.8305,134.7097,134.7376,4234.0
2021-05-03 14:15:00,145.0,145.0,144.95,144.96,3002.0,134.7562,134.7562,134.7097,134.719,3002.0
2021-05-03 14:20:00,145.0,145.1,144.94,145.1,12384.0,134.7562,134.8491,134.7004,134.8491,12384.0
2021-05-03 14:25:00,145.13,145.23,145.13,145.15,5360.0,134.877,134.9699,134.877,134.8956,5360.0
2021-05-03 14:30:00,145.14,145.21,145.13,145.18,6241.0,134.8863,134.9514,134.877,134.9235,6241.0
2021-05-03 14:35:00,145.21,145.22,145.08,145.16,5100.0,134.9514,134.9607,134.8305,134.9049,5100.0
2021-05-03 14:40:00,145.15,145.3,145.09,145.2,6554.0,134.8956,135.035,134.8398,134.9421,6554.0
2021-05-03 14:45:00,145.2,145.29,145.18,145.25,3079.0,134.9421,135.0257,134.9235,134.9885,3079.0
2021-05-03 14:50:00,145.27,145.28,145.18,145.18,7392.0,135.0071,135.0164,134.9235,134.9235,7392.0
2021-05-03 14:55:00,145.21,145.24,145.09,145.09,13030.0,134.9514,134.9792,134.8398,134.8398,13030.0
2021-05-03 15:00:00,145.16,145.16,144.91,144.92,5423.0,134.9049,134.9049,134.6726,134.6818,5423.0
2021-05-03 15:05:00,144.92,144.93,144.75,144.83,6400.0,134.6818,134.6911,134.5239,134.5982,6400.0
2021-05-03 15:10:00,144.82,144.83,144.74,144.74,4337.0,134.5889,134.5982,134.5146,134.5146,4337.0
2021-05-03 15:15:00,144.75,144.76,144.63,144.67,8290.0,134.5239,134.5332,134.4123,134.4495,8290.0
2021-05-03 15:20:00,144.69,144.72,144.64,144.64,7581.0,134.4681,134.496,134.4216,134.4216,7581.0
2021-05-03 15:25:00,144.63,144.77,144.62,144.74,7854.0,134.4123,134.5424,134.403,134.5146,7854.0
2021-05-03 15:30:00,144.73,144.73,144.5,144.6,11373.0,134.5053,134.5053,134.2915,134.3845,11373.0
2021-05-03 15:35:00,144.61,144.86,144.61,144.66,12324.0,134.3937,134.6261,134.3937,134.4402,12324.0
2021-05-03 15:40:00,144.7,144.73,144.5,144.53,21519.0,134.4774,134.5053,134.2915,134.3194,21519.0
2021-05-03 15:45:00,144.53,144.54,144.44,144.48,21596.0,134.3194,134.3287,134.2358,134.2729,21596.0
2021-05-03 15:50:00,144.48,144.52,144.36,144.4,67598.0,134.2729,134.3101,134.1614,134.1986,67598.0
2021-05-03 15:55:00,144.4,144.52,144.36,144.43,93553.0,134.1986,134.3101,134.1614,134.2265,93553.0
2021-05-04 09:30:00,143.19,144.32,141.23,143.1,42460.0,133.0741,134.1242,131.2525,132.9904,42460.0
2021-05-04 09:35:00,143.39,143.5,142.29,142.4,58949.0,133.2599,133.3622,132.2376,132.3399,58949.0
2021-05-04 09:40:00,142.28,142.55,141.84,142.47,34050.0,132.2284,132.4793,131.8194,132.4049,34050.0
2021-05-04 09:45:00,142.46,142.56,141.25,141.48,24105.0,132.3956,132.4886,131.2711,131.4849,24105.0
2021-05-04 09:50:00,141.39,141.82,141.31,141.82,23125.0,131.4012,131.8009,131.3269,131.8009,23125.0
2021-05-04 09:55:00,141.75,142.42,141.73,142.34,17565.0,131.7358,132.3585,131.7172,132.2841,17565.0
2021-05-04 10:00:00,142.34,142.4,141.98,142.23,12764.0,132.2841,132.3399,131.9495,132.1819,12764.0
2021-05-04 10:05:00,142.12,142.76,142.02,142.74,20796.0,132.0797,132.6744,131.9867,132.6559,20796.0
2021-05-04 10:10:00,142.66,142.92,142.61,142.75,25021.0,132.5815,132.8231,132.535,132.6652,25021.0
2021-05-04 10:15:00,142.69,143.18,142.41,142.81,39747.0,132.6094,133.0648,132.3492,132.7209,39747.0
2021-05-04 10:20:00,142.81,143.18,142.67,142.99,57665.0,132.7209,133.0648,132.5908,132.8882,57665.0
2021-05-04 10:25:00,142.99,143.18,142.78,142.85,16305.0,132.8882,133.0648,132.693,132.7581,16305.0
2021-05-04 10:30:00,142.86,143.07,142.82,142.88,30688.0,132.7674,132.9625,132.7302,132.786,30688.0
2021-05-04 10:35:00,142.93,143.21,142.85,143.16,15499.0,132.8324,133.0927,132.7581,133.0462,15499.0
2021-05-04 10:40:00,143.22,143.29,143.06,143.25,7446.0,133.1019,133.167,132.9533,133.1298,7446.0
2021-05-04 10:45:00,143.24,143.37,143.06,143.07,13932.0,133.1205,133.2413,132.9533,132.9625,13932.0
2021-05-04 10:50:00,143.13,143.13,142.56,142.93,12528.0,133.0183,133.0183,132.4886,132.8324,12528.0
2021-05-04 10:55:00,143.0,143.02,142.61,142.76,9345.0,132.8975,132.9161,132.535,132.6744,9345.0
2021-05-04 11:00:00,142.76,143.11,142.67,142.98,14041.0,132.6744,132.9997,132.5908,132.8789,14041.0
2021-05-04 11:05:00,142.96,143.2,142.79,143.2,31649.0,132.8603,133.0834,132.7023,133.0834,31649.0
2021-05-04 11:10:00,143.16,143.16,142.37,142.42,9338.0,133.0462,133.0462,132.312,132.3585,9338.0
2021-05-04 11:15:00,142.36,142.48,142.13,142.44,9206.0,132.3027,132.4142,132.089,132.3771,9206.0
2021-05-04 11:20:00,142.37,142.39,142.07,142.11,11115.0,132.312,132.3306,132.0332,132.0704,11115.0
2021-05-04 11:25:00,142.16,142.56,142.14,142.44,16628.0,132.1168,132.4886,132.0982,132.3771,16628.0
2021-05-04 11:30:00,142.41,142.71,142.39,142.53,11515.0,132.3492,132.628,132.3306,132.4607,11515.0
2021-05-04 11:35:00,142.57,142.97,142.57,142.83,11279.0,132.4979,132.8696,132.4979,132.7395,11279.0
2021-05-04 11:40:00,142.8,143.12,142.78,143.09,67023.0,132.7116,133.009,132.693,132.9811,67023.0
2021-05-04 11:45:00,143.14,143.14,142.88,143.05,28655.0,133.0276,133.0276,132.786,132.944,28655.0
2021-05-04 11:50:00,143.05,143.05,142.84,142.89,19192.0,132.944,132.944,132.7488,132.7953,19192.0
2021-05-04 11:55:00,142.91,142.95,142.6,142.6,18871.0,132.8138,132.851,132.5257,132.5257,18871.0
2021-05-04 12:00:00,142.67,143.1,142.67,143.06,61403.0,132.5908,132.9904,132.5908,132.9533,61403.0
2021-05-04 12:05:00,143.05,143.5,142.97,143.45,84191.0,132.944,133.3622,132.8696,133.3157,84191.0
2021-05-04 12:10:00,143.5,144.12,143.5,143.95,77959.0,133.3622,133.9384,133.3622,133.7804,77959.0
2021-05-04 12:15:00,143.95,144.15,143.82,144.15,10092.0,133.7804,133.9662,133.6596,133.9662,10092.0
2021-05-04 12:20:00,144.17,144.36,143.81,143.84,20528.0,133.9848,134.1614,133.6503,133.6781,20528.0
2021-05-04 12:25:00,143.84,143.98,143.74,143.89,29110.0,133.6781,133.8083,133.5852,133.7246,29110.0
2021-05-04 12:30:00,143.86,144.2,143.82,144.09,103423.0,133.6967,134.0127,133.6596,133.9105,103423.0
2021-05-04 12:35:00,144.14,144.3,143.97,144.05,10716.0,133.957,134.1056,133.799,133.8733,10716.0
2021-05-04 12:40:00,143.97,144.05,143.75,143.82,22334.0,133.799,133.8733,133.5945,133.6596,22334.0
2021-05-04 12:45:00,143.85,143.88,143.68,143.76,11734.0,133.6874,133.7153,133.5294,133.6038,11734.0
2021-05-04 12:50:00,143.75,143.87,143.64,143.64,8640.0,133.5945,133.706,133.4923,133.4923,8640.0
2021-05-04 12:55:00,143.63,143.82,143.63,143.78,13435.0,133.483,133.6596,133.483,133.6224,13435.0
2021-05-04 13:00:00,143.77,143.86,143.63,143.86,13398.0,133.6131,133.6967,133.483,133.6967,13398.0
2021-05-04 13:05:00,143.82,144.1,143.76,144.1,25092.0,133.6596,133.9198,133.6038,133.9198,25092.0
2021-05-04 13:10:00,144.13,144.19,143.88,144.19,22435.0,133.9477,134.0034,133.7153,134.0034,22435.0
2021-05-04 13:15:00,144.23,144.32,144.05,144.23,27487.0,134.0406,134.1242,133.8733,134.0406,27487.0
2021-05-04 13:20:00,144.24,144.62,144.17,144.62,20943.0,134.0499,134.403,133.9848,134.403,20943.0
2021-05-04 13:25:00,144.62,145.09,144.6,144.8,45981.0,134.403,134.8398,134.3845,134.5703,45981.0
2021-05-04 13:30:00,144.78,145.08,144.78,144.85,25365.0,134.5517,134.8305,134.5517,134.6168,25365.0
2021-05-04 13:35:00,144.86,144.93,144.78,144.79,7044.0,134.6261,134.6911,134.5517,134.561,7044.0
2021-05-04 13:40:00,144.84,144.86,144.24,144.24,22831.0,134.6075,134.6261,134.0499,134.0499,22831.0
2021-05-04 13:45:00,144.27,144.75,144.27,144.42,46027.0,134.0778,134.5239,134.0778,134.2172,46027.0
2021-05-04 13:50:00,144.42,144.63,144.42,144.63,15705.0,134.2172,134.4123,134.2172,134.4123,15705.0
2021-05-04 13:55:00,144.68,144.79,144.61,144.65,12458.0,134.4588,134.561,134.3937,134.4309,12458.0
2021-05-04 14:00:00,144.65,144.72,144.46,144.57,20364.0,134.4309,134.496,134.2543,134.3566,20364.0
2021-05-04 14:05:00,144.64,144.69,144.35,144.58,13217.0,134.4216,134.4681,134.1521,134.3659,13217.0
2021-05-04 14:10:00,144.61,144.93,144.58,144.92,16538.0,134.3937,134.6911,134.3659,134.6818,16538.0
2021-05-04 14:15:00,144.96,144.97,144.74,144.75,12571.0,134.719,134.7283,134.5146,134.5239,12571.0
2021-05-04 14:20:00,144.76,144.78,144.48,144.54,18617.0,134.5332,134.5517,134.2729,134.3287,18617.0
2021-05-04 14:25:00,144.56,144.67,144.51,144.65,26217.0,134.3473,134.4495,134.3008,134.4309,26217.0
2021-05-04 14:30:00,144.63,144.83,144.57,144.57,7666.0,134.4123,134.5982,134.3566,134.3566,7666.0
2021-05-04 14:35:00,144.56,144.56,144.34,144.34,5406.0,134.3473,134.3473,134.1428,134.1428,5406.0
2021-05-04 14:40:00,144.35,144.6,144.31,144.47,24497.0,134.1521,134.3845,134.1149,134.2636,24497.0
2021-05-04 14:45:00,144.5,144.59,144.33,144.52,47610.0,134.2915,134.3752,134.1335,134.3101,47610.0
2021-05-04 14:50:00,144.49,144.55,144.47,144.49,8862.0,134.2822,134.338,134.2636,134.2822,8862.0
2021-05-04 14:55:00,144.51,144.58,144.46,144.5,14230.0,134.3008,134.3659,134.2543,134.2915,14230.0
2021-05-04 15:00:00,144.49,144.51,144.03,144.28,42605.0,134.2822,134.3008,133.8547,134.0871,42605.0
2021-05-04 15:05:00,144.33,144.5,144.05,144.1,49317.0,134.1335,134.2915,133.8733,133.9198,49317.0
2021-05-04 15:10:00,144.12,144.23,143.84,143.86,32924.0,133.9384,134.0406,133.6781,133.6967,32924.0
2021-05-04 15:15:00,143.84,144.23,143.81,144.11,38263.0,133.6781,134.0406,133.6503,133.9291,38263.0
2021-05-04 15:20:00,144.13,144.47,143.98,144.36,61344.0,133.9477,134.2636,133.8083,134.1614,61344.0
2021-05-04 15:25:00,144.36,144.67,144.35,144.54,26682.0,134.1614,134.4495,134.1521,134.3287,26682.0
2021-05-04 15:30:00,144.54,144.64,144.45,144.64,46828.0,134.3287,134.4216,134.2451,134.4216,46828.0
2021-05-04 15:35:00,144.65,144.78,144.6,144.71,73865.0,134.4309,134.5517,134.3845,134.4867,73865.0
2021-05-04 15:40:00,144.71,144.8,144.52,144.56,53463.0,134.4867,134.5703,134.3101,134.3473,53463.0
2021-05-04 15:45:00,144.56,144.59,144.45,144.56,139800.0,134.3473,134.3752,134.2451,134.3473,139800.0
2021-05-04 15:50:00,144.58,144.73,144.51,144.59,103613.0,134.3659,134.5053,134.3008,134.3752,103613.0
2021-05-04 15:55:00,144.59,144.89,144.53,144.67,336415.0,134.3752,134.654,134.3194,134.4495,336415.0
2021-05-05 09:30:00,145.31,145.31,144.39,144.44,57950.0,135.0443,135.0443,134.1893,134.2358,57950.0
2021-05-05 09:35:00,144.53,145.26,144.38,145.2,30119.0,134.3194,134.9978,134.18,134.9421,30119.0
2021-05-05 09:40:00,145.19,145.19,144.49,144.49,16553.0,134.9328,134.9328,134.2822,134.2822,16553.0
2021-05-05 09:45:00,144.49,144.84,144.42,144.78,15066.0,134.2822,134.6075,134.2172,134.5517,15066.0
2021-05-05 09:50:00,144.79,144.96,144.63,144.64,13507.0,134.561,134.719,134.4123,134.4216,13507.0
2021-05-05 09:55:00,144.57,144.7,144.37,144.5,19114.0,134.3566,134.4774,134.1707,134.2915,19114.0
2021-05-05 10:00:00,144.48,144.5,143.95,144.0,30851.0,134.2729,134.2915,133.7804,133.8268,30851.0
2021-05-05 10:05:00,144.03,144.05,143.72,143.8,13237.0,133.8547,133.8733,133.5666,133.641,13237.0
2021-05-05 10:10:00,143.73,144.01,143.62,143.94,18907.0,133.5759,133.8361,133.4737,133.7711,18907.0
2021-05-05 10:15:00,143.92,144.02,143.66,143.73,14971.0,133.7525,133.8454,133.5109,133.5759,14971.0
2021-05-05 10:20:00,143.78,143.89,143.42,143.42,25056.0,133.6224,133.7246,133.2878,133.2878,25056.0
2021-05-05 10:25:00,143.36,143.61,143.22,143.61,12697.0,133.2321,133.4644,133.1019,133.4644,12697.0
2021-05-05 10:30:00,143.55,143.55,143.21,143.47,24707.0,133.4086,133.4086,133.0927,133.3343,24707.0
2021-05-05 10:35:00,143.49,144.07,143.49,144.06,25265.0,133.3529,133.8919,133.3529,133.8826,25265.0
2021-05-05 10:40:00,144.05,144.05,143.8,144.02,19612.0,133.8733,133.8733,133.641,133.8454,19612.0
2021-05-05 10:45:00,144.0,144.36,143.98,144.34,14568.0,133.8268,134.1614,133.8083,134.1428,14568.0
2021-05-05 10:50:00,144.31,144.54,144.31,144.48,26457.0,134.1149,134.3287,134.1149,134.2729,26457.0
2021-05-05 10:55:00,144.5,144.79,144.5,144.78,10195.0,134.2915,134.561,134.2915,134.5517,10195.0
2021-05-05 11:00:00,144.75,144.83,144.64,144.69,6647.0,134.5239,134.5982,134.4216,134.4681,6647.0
2021-05-05 11:05:00,144.68,144.7,144.58,144.7,34854.0,134.4588,134.4774,134.3659,134.4774,34854.0
2021-05-05 11:10:00,144.72,144.98,144.72,144.92,5396.0,134.496,134.7376,134.496,134.6818,5396.0
2021-05-05 11:15:00,144.9,144.97,144.63,144.64,19063.0,134.6633,134.7283,134.4123,134.4216,19063.0
2021-05-05 11:20:00,144.66,144.85,144.66,144.8,12911.0,134.4402,134.6168,134.4402,134.5703,12911.0
2021-05-05 11:25:00,144.78,144.8,144.66,144.7,5318.0,134.5517,134.5703,134.4402,134.4774,5318.0
2021-05-05 11:30:00,144.75,144.78,144.69,144.73,7311.0,134.5239,134.5517,134.4681,134.5053,7311.0
2021-05-05 11:35:00,144.78,144.85,144.74,144.84,12854.0,134.5517,134.6168,134.5146,134.6075,12854.0
2021-05-05 11:40:00,144.84,145.0,144.78,145.0,11543.0,134.6075,134.7562,134.5517,134.7562,11543.0
2021-05-05 11:45:00,145.0,145.28,144.99,145.21,15508.0,134.7562,135.0164,134.7469,134.9514,15508.0
2021-05-05 11:50:00,145.2,145.2,145.09,145.1,15264.0,134.9421,134.9421,134.8398,134.8491,15264.0
2021-05-05 11:55:00,145.11,145.26,145.1,145.25,98855.0,134.8584,134.9978,134.8491,134.9885,98855.0
2021-05-05 12:00:00,145.27,145.42,145.17,145.3,41868.0,135.0071,135.1465,134.9142,135.035,41868.0
2021-05-05 12:05:00,145.3,145.35,145.09,145.35,20066.0,135.035,135.0815,134.8398,135.0815,20066.0
2021-05-05 12:10:00,145.34,145.45,145.27,145.36,37211.0,135.0722,135.1744,135.0071,135.0908,37211.0
2021-05-05 12:15:00,145.4,145.55,145.39,145.4,11983.0,135.1279,135.2673,135.1186,135.1279,11983.0
2021-05-05 12:20:00,145.4,145.54,145.28,145.54,11566.0,135.1279,135.258,135.0164,135.258,11566.0
2021-05-05 12:25:00,145.54,145.64,145.52,145.64,6599.0,135.258,135.351,135.2395,135.351,6599.0
2021-05-05 12:30:00,145.67,145.92,145.67,145.9,12888.0,135.3789,135.6112,135.3789,135.5926,12888.0
2021-05-05 12:35:00,145.9,146.07,145.86,146.07,10172.0,135.5926,135.7506,135.5554,135.7506,10172.0
2021-05-05 12:40:00,146.07,146.11,145.81,145.9,8074.0,135.7506,135.7878,135.509,135.5926,8074.0
2021-05-05 12:45:00,145.89,146.04,145.83,146.01,6602.0,135.5833,135.7227,135.5276,135.6948,6602.0
2021-05-05 12:50:00,145.99,146.03,145.94,146.01,5017.0,135.6763,135.7134,135.6298,135.6948,5017.0
2021-05-05 12:55:00,146.0,146.12,145.9,145.93,13577.0,135.6855,135.7971,135.5926,135.6205,13577.0
2021-05-05 13:00:00,145.93,146.12,145.9,145.99,3520.0,135.6205,135.7971,135.5926,135.6763,3520.0
2021-05-05 13:05:00,145.99,146.06,145.96,145.97,3573.0,135.6763,135.7413,135.6484,135.6577,3573.0
2021-05-05 13:10:00,146.01,146.01,145.77,145.85,10256.0,135.6948,135.6948,135.4718,135.5461,10256.0
2021-05-05 13:15:00,145.83,145.85,145.77,145.82,4360.0,135.5276,135.5461,135.4718,135.5183,4360.0
2021-05-05 13:20:00,145.82,145.87,145.76,145.8,10510.0,135.5183,135.5647,135.4625,135.4997,10510.0
2021-05-05 13:25:00,145.8,145.87,145.63,145.64,9589.0,135.4997,135.5647,135.3417,135.351,9589.0
2021-05-05 13:30:00,145.64,145.82,145.56,145.8,6999.0,135.351,135.5183,135.2766,135.4997,6999.0
2021-05-05 13:35:00,145.81,145.89,145.77,145.81,19679.0,135.509,135.5833,135.4718,135.509,19679.0
2021-05-05 13:40:00,145.8,145.86,145.71,145.77,4829.0,135.4997,135.5554,135.416,135.4718,4829.0
2021-05-05 13:45:00,145.85,146.09,145.85,146.09,3162.0,135.5461,135.7692,135.5461,135.7692,3162.0
2021-05-05 13:50:00,146.1,146.18,145.87,146.0,9193.0,135.7785,135.8528,135.5647,135.6855,9193.0
2021-05-05 13:55:00,145.98,146.08,145.98,145.99,9886.0,135.667,135.7599,135.667,135.6763,9886.0
2021-05-05 14:00:00,146.0,146.05,145.93,145.98,15891.0,135.6855,135.732,135.6205,135.667,15891.0
2021-05-05 14:05:00,145.98,146.03,145.87,145.99,8693.0,135.667,135.7134,135.5647,135.6763,8693.0
2021-05-05 14:10:00,145.97,146.02,145.89,145.91,23171.0,135.6577,135.7041,135.5833,135.6019,23171.0
2021-05-05 14:15:00,145.91,145.94,145.77,145.88,12792.0,135.6019,135.6298,135.4718,135.574,12792.0
2021-05-05 14:20:00,145.87,145.93,145.83,145.88,10470.0,135.5647,135.6205,135.5276,135.574,10470.0
2021-05-05 14:25:00,145.9,146.12,145.9,146.04,8892.0,135.5926,135.7971,135.5926,135.7227,8892.0
2021-05-05 14:30:00,146.03,146.26,146.02,146.02,43893.0,135.7134,135.9272,135.7041,135.7041,43893.0
2021-05-05 14:35:00,146.02,146.12,145.99,146.1,27385.0,135.7041,135.7971,135.6763,135.7785,27385.0
2021-05-05 14:40:00,146.11,146.13,145.95,146.12,36407.0,135.7878,135.8064,135.6391,135.7971,36407.0
2021-05-05 14:45:00,146.12,146.39,146.05,146.37,21012.0,135.7971,136.048,135.732,136.0294,21012.0
2021-05-05 14:50:00,146.35,146.35,146.13,146.25,12171.0,136.0108,136.0108,135.8064,135.9179,12171.0
2021-05-05 14:55:00,146.23,146.42,146.18,146.39,21399.0,135.8993,136.0759,135.8528,136.048,21399.0
2021-05-05 15:00:00,146.42,146.5,146.24,146.4,20845.0,136.0759,136.1502,135.9086,136.0573,20845.0
2021-05-05 15:05:00,146.38,146.46,145.94,145.94,17561.0,136.0387,136.1131,135.6298,135.6298,17561.0
2021-05-05 15:10:00,145.89,146.2,145.89,146.16,14331.0,135.5833,135.8714,135.5833,135.8342,14331.0
2021-05-05 15:15:00,146.11,146.15,145.84,145.95,24560.0,135.7878,135.825,135.5369,135.6391,24560.0
2021-05-05 15:20:00,145.95,145.96,145.85,145.96,15949.0,135.6391,135.6484,135.5461,135.6484,15949.0
2021-05-05 15:25:00,145.94,146.02,145.87,145.99,33261.0,135.6298,135.7041,135.5647,135.6763,33261.0
2021-05-05 15:30:00,145.97,145.98,145.68,145.75,35242.0,135.6577,135.667,135.3882,135.4532,35242.0
2021-05-05 15:35:00,145.75,145.76,145.57,145.6,35672.0,135.4532,135.4625,135.2859,135.3138,35672.0
2021-05-05 15:40:00,145.61,145.66,145.48,145.49,28420.0,135.3231,135.3696,135.2023,135.2116,28420.0
2021-05-05 15:45:00,145.49,145.54,145.3,145.32,50363.0,135.2116,135.258,135.035,135.0536,50363.0
2021-05-05 15:50:00,145.18,145.43,145.18,145.41,76802.0,134.9235,135.1558,134.9235,135.1372,76802.0
2021-05-05 15:55:00,145.41,145.57,145.18,145.47,110948.0,135.1372,135.2859,134.9235,135.193,110948.0
2021-05-06 09:30:00,145.75,145.75,144.78,144.92,44853.0,135.4532,135.4532,134.5517,134.6818,44853.0
2021-05-06 09:35:00,145.07,146.01,144.92,145.85,15434.0,134.8212,135.6948,134.6818,135.5461,15434.0
2021-05-06 09:40:00,145.87,145.94,145.44,145.62,10847.0,135.5647,135.6298,135.1651,135.3324,10847.0
2021-05-06 09:45:00,145.55,145.72,145.28,145.31,9517.0,135.2673,135.4253,135.0164,135.0443,9517.0
2021-05-06 09:50:00,145.3,145.43,145.02,145.38,12061.0,135.035,135.1558,134.7748,135.1093,12061.0
2021-05-06 09:55:00,145.34,145.43,145.23,145.23,9042.0,135.0722,135.1558,134.9699,134.9699,9042.0
2021-05-06 10:00:00,145.16,145.16,144.64,144.71,17820.0,134.9049,134.9049,134.4216,134.4867,17820.0
2021-05-06 10:05:00,144.75,144.87,144.64,144.64,7803.0,134.5239,134.6354,134.4216,134.4216,7803.0
2021-05-06 10:10:00,144.66,144.88,144.6,144.87,12179.0,134.4402,134.6447,134.3845,134.6354,12179.0
2021-05-06 10:15:00,144.88,144.92,144.6,144.86,8316.0,134.6447,134.6818,134.3845,134.6261,8316.0
2021-05-06 10:20:00,144.75,145.03,144.59,145.03,13745.0,134.5239,134.7841,134.3752,134.7841,13745.0
2021-05-06 10:25:00,144.96,145.17,144.88,145.14,7921.0,134.719,134.9142,134.6447,134.8863,7921.0
2021-05-06 10:30:00,145.08,145.22,144.89,145.22,11183.0,134.8305,134.9607,134.654,134.9607,11183.0
2021-05-06 10:35:00,145.22,145.45,145.13,145.2,14880.0,134.9607,135.1744,134.877,134.9421,14880.0
2021-05-06 10:40:00,145.19,145.22,144.95,144.97,17694.0,134.9328,134.9607,134.7097,134.7283,17694.0
2021-05-06 10:45:00,144.96,145.18,144.96,145.08,13631.0,134.719,134.9235,134.719,134.8305,13631.0
2021-05-06 10:50:00,145.12,145.33,145.1,145.22,12785.0,134.8677,135.0629,134.8491,134.9607,12785.0
2021-05-06 10:55:00,145.21,145.45,145.16,145.27,20184.0,134.9514,135.1744,134.9049,135.0071,20184.0
2021-05-06 11:00:00,145.27,145.36,145.14,145.16,12766.0,135.0071,135.0908,134.8863,134.9049,12766.0
2021-05-06 11:05:00,145.18,145.22,145.0,145.03,16960.0,134.9235,134.9607,134.7562,134.7841,16960.0
2021-05-06 11:10:00,145.06,145.11,144.94,144.98,14698.0,134.812,134.8584,134.7004,134.7376,14698.0
2021-05-06 11:15:00,144.96,145.22,144.91,145.22,14421.0,134.719,134.9607,134.6726,134.9607,14421.0
2021-05-06 11:20:00,145.22,145.55,145.19,145.55,20888.0,134.9607,135.2673,134.9328,135.2673,20888.0
2021-05-06 11:25:00,145.53,145.65,145.53,145.55,12366.0,135.2488,135.3603,135.2488,135.2673,12366.0
2021-05-06 11:30:00,145.58,145.63,145.42,145.52,26546.0,135.2952,135.3417,135.1465,135.2395,26546.0
2021-05-06 11:35:00,145.52,145.57,145.48,145.56,22685.0,135.2395,135.2859,135.2023,135.2766,22685.0
2021-05-06 11:40:00,145.56,145.58,145.41,145.46,25173.0,135.2766,135.2952,135.1372,135.1837,25173.0
2021-05-06 11:45:00,145.49,145.58,145.43,145.53,34576.0,135.2116,135.2952,135.1558,135.2488,34576.0
2021-05-06 11:50:00,145.57,145.85,145.52,145.59,41485.0,135.2859,135.5461,135.2395,135.3045,41485.0
2021-05-06 11:55:00,145.59,145.76,145.55,145.75,10220.0,135.3045,135.4625,135.2673,135.4532,10220.0
2021-05-06 12:00:00,145.79,145.86,145.63,145.77,9316.0,135.4904,135.5554,135.3417,135.4718,9316.0
2021-05-06 12:05:00,145.77,145.83,145.71,145.72,12344.0,135.4718,135.5276,135.416,135.4253,12344.0
2021-05-06 12:10:00,145.75,145.75,145.65,145.68,7648.0,135.4532,135.4532,135.3603,135.3882,7648.0
2021-05-06 12:15:00,145.69,145.69,145.55,145.57,6601.0,135.3974,135.3974,135.2673,135.2859,6601.0
2021-05-06 12:20:00,145.6,145.69,145.56,145.69,6921.0,135.3138,135.3974,135.2766,135.3974,6921.0
2021-05-06 12:25:00,145.69,145.8,145.66,145.73,5373.0,135.3974,135.4997,135.3696,135.4346,5373.0
2021-05-06 12:30:00,145.76,145.85,145.65,145.65,7091.0,135.4625,135.5461,135.3603,135.3603,7091.0
2021-05-06 12:35:00,145.67,145.71,145.48,145.59,12398.0,135.3789,135.416,135.2023,135.3045,12398.0
2021-05-06 12:40:00,145.6,145.78,145.58,145.78,4923.0,135.3138,135.4811,135.2952,135.4811,4923.0
2021-05-06 12:45:00,145.79,145.79,145.66,145.74,8851.0,135.4904,135.4904,135.3696,135.4439,8851.0
2021-05-06 12:50:00,145.71,145.82,145.69,145.78,5271.0,135.416,135.5183,135.3974,135.4811,5271.0
2021-05-06 12:55:00,145.76,145.79,145.62,145.65,4779.0,135.4625,135.4904,135.3324,135.3603,4779.0
2021-05-06 13:00:00,145.68,145.83,145.68,145.72,6965.0,135.3882,135.5276,135.3882,135.4253,6965.0
2021-05-06 13:05:00,145.74,145.84,145.69,145.84,6108.0,135.4439,135.5369,135.3974,135.5369,6108.0
2021-05-06 13:10:00,145.84,145.95,145.83,145.88,8138.0,135.5369,135.6391,135.5276,135.574,8138.0
2021-05-06 13:15:00,145.84,145.84,145.7,145.76,5373.0,135.5369,135.5369,135.4067,135.4625,5373.0
2021-05-06 13:20:00,145.78,145.83,145.77,145.83,3618.0,135.4811,135.5276,135.4718,135.5276,3618.0
2021-05-06 13:25:00,145.79,145.9,145.77,145.87,4138.0,135.4904,135.5926,135.4718,135.5647,4138.0
2021-05-06 13:30:00,145.9,145.93,145.75,145.78,5124.0,135.5926,135.6205,135.4532,135.4811,5124.0
2021-05-06 13:35:00,145.76,145.87,145.75,145.8,5443.0,135.4625,135.5647,135.4532,135.4997,5443.0
2021-05-06 13:40:00,145.79,145.83,145.68,145.76,8500.0,135.4904,135.5276,135.3882,135.4625,8500.0
2021-05-06 13:45:00,145.76,145.8,145.65,145.7,5162.0,135.4625,135.4997,135.3603,135.4067,5162.0
2021-05-06 13:50:00,145.69,145.69,145.45,145.45,7253.0,135.3974,135.3974,135.1744,135.1744,7253.0
2021-05-06 13:55:00,145.49,145.53,145.35,145.36,6932.0,135.2116,135.2488,135.0815,135.0908,6932.0
2021-05-06 14:00:00,145.36,145.4,145.28,145.29,7592.0,135.0908,135.1279,135.0164,135.0257,7592.0
2021-05-06 14:05:00,145.31,145.36,145.24,145.27,3721.0,135.0443,135.0908,134.9792,135.0071,3721.0
2021-05-06 14:10:00,145.29,145.42,145.05,145.42,9718.0,135.0257,135.1465,134.8027,135.1465,9718.0
2021-05-06 14:15:00,145.38,145.5,145.25,145.26,10370.0,135.1093,135.2209,134.9885,134.9978,10370.0
2021-05-06 14:20:00,145.25,145.27,145.1,145.23,8812.0,134.9885,135.0071,134.8491,134.9699,8812.0
2021-05-06 14:25:00,145.25,145.37,145.19,145.22,6772.0,134.9885,135.1001,134.9328,134.9607,6772.0
2021-05-06 14:30:00,145.25,145.35,145.16,145.18,6782.0,134.9885,135.0815,134.9049,134.9235,6782.0
2021-05-06 14:35:00,145.16,145.26,145.11,145.26,8623.0,134.9049,134.9978,134.8584,134.9978,8623.0
2021-05-06 14:40:00,145.24,145.29,145.2,145.26,7284.0,134.9792,135.0257,134.9421,134.9978,7284.0
2021-05-06 14:45:00,145.27,145.51,145.26,145.46,8114.0,135.0071,135.2302,134.9978,135.1837,8114.0
2021-05-06 14:50:00,145.48,145.53,145.4,145.47,9010.0,135.2023,135.2488,135.1279,135.193,9010.0
2021-05-06 14:55:00,145.49,145.61,145.48,145.53,11163.0,135.2116,135.3231,135.2023,135.2488,11163.0
2021-05-06 15:00:00,145.5,145.71,145.5,145.66,28638.0,135.2209,135.416,135.2209,135.3696,28638.0
2021-05-06 15:05:00,145.67,145.82,145.59,145.76,13959.0,135.3789,135.5183,135.3045,135.4625,13959.0
2021-05-06 15:10:00,145.77,145.79,145.63,145.65,11551.0,135.4718,135.4904,135.3417,135.3603,11551.0
2021-05-06 15:15:00,145.63,145.67,145.42,145.58,14904.0,135.3417,135.3789,135.1465,135.2952,14904.0
2021-05-06 15:20:00,145.56,145.71,145.53,145.69,9436.0,135.2766,135.416,135.2488,135.3974,9436.0
2021-05-06 15:25:00,145.69,145.83,145.69,145.74,13674.0,135.3974,135.5276,135.3974,135.4439,13674.0
2021-05-06 15:30:00,145.76,145.82,145.7,145.76,21044.0,135.4625,135.5183,135.4067,135.4625,21044.0
2021-05-06 15:35:00,145.75,145.85,145.75,145.83,21340.0,135.4532,135.5461,135.4532,135.5276,21340.0
2021-05-06 15:40:00,145.83,146.06,145.82,145.94,27325.0,135.5276,135.7413,135.5183,135.6298,27325.0
2021-05-06 15:45:00,145.95,146.09,145.93,146.06,31773.0,135.6391,135.7692,135.6205,135.7413,31773.0
2021-05-06 15:50:00,146.11,146.37,146.07,146.31,64779.0,135.7878,136.0294,135.7506,135.9736,64779.0
2021-05-06 15:55:00,146.3,146.5,146.2,146.44,104521.0,135.9644,136.1502,135.8714,136.0945,104521.0
2021-05-07 09:30:00,145.65,146.19,144.46,145.38,47518.0,135.3603,135.8621,134.2543,135.1093,47518.0
2021-05-07 09:35:00,145.26,145.37,144.79,145.25,13542.0,134.9978,135.1001,134.561,134.9885,13542.0
2021-05-07 09:40:00,145.31,145.86,145.28,145.73,18719.0,135.0443,135.5554,135.0164,135.4346,18719.0
2021-05-07 09:45:00,145.76,146.0,145.61,145.87,11121.0,135.4625,135.6855,135.3231,135.5647,11121.0
2021-05-07 09:50:00,145.87,145.99,145.43,145.98,10461.0,135.5647,135.6763,135.1558,135.667,10461.0
2021-05-07 09:55:00,146.01,146.07,145.6,145.68,20403.0,135.6948,135.7506,135.3138,135.3882,20403.0
2021-05-07 10:00:00,145.64,146.02,145.64,145.86,17097.0,135.351,135.7041,135.351,135.5554,17097.0
2021-05-07 10:05:00,145.89,146.14,145.87,146.06,11587.0,135.5833,135.8157,135.5647,135.7413,11587.0
2021-05-07 10:10:00,146.05,146.32,146.05,146.23,16603.0,135.732,135.9829,135.732,135.8993,16603.0
2021-05-07 10:15:00,146.25,146.39,146.14,146.14,10474.0,135.9179,136.048,135.8157,135.8157,10474.0
2021-05-07 10:20:00,146.09,146.32,146.09,146.29,10050.0,135.7692,135.9829,135.7692,135.9551,10050.0
2021-05-07 10:25:00,146.32,146.47,146.3,146.36,6924.0,135.9829,136.1223,135.9644,136.0201,6924.0
2021-05-07 10:30:00,146.36,146.51,146.2,146.37,13826.0,136.0201,136.1595,135.8714,136.0294,13826.0
2021-05-07 10:35:00,146.33,146.62,146.23,146.58,7776.0,135.9922,136.2617,135.8993,136.2246,7776.0
2021-05-07 10:40:00,146.63,146.83,146.53,146.73,9311.0,136.271,136.4569,136.1781,136.364,9311.0
2021-05-07 10:45:00,146.76,146.76,146.49,146.55,8208.0,136.3919,136.3919,136.1409,136.1967,8208.0
2021-05-07 10:50:00,146.53,146.65,146.43,146.63,6957.0,136.1781,136.2896,136.0852,136.271,6957.0
2021-05-07 10:55:00,146.64,146.66,146.34,146.34,17987.0,136.2803,136.2989,136.0015,136.0015,17987.0
2021-05-07 11:00:00,146.38,146.56,146.38,146.5,8946.0,136.0387,136.206,136.0387,136.1502,8946.0
2021-05-07 11:05:00,146.47,146.62,146.46,146.47,4786.0,136.1223,136.2617,136.1131,136.1223,4786.0
2021-05-07 11:10:00,146.46,146.52,146.35,146.52,6050.0,136.1131,136.1688,136.0108,136.1688,6050.0
2021-05-07 11:15:00,146.5,146.6,146.48,146.53,5921.0,136.1502,136.2432,136.1316,136.1781,5921.0
2021-05-07 11:20:00,146.53,146.8,146.53,146.78,13818.0,136.1781,136.429,136.1781,136.4104,13818.0
2021-05-07 11:25:00,146.8,146.83,146.7,146.72,9029.0,136.429,136.4569,136.3361,136.3547,9029.0
2021-05-07 11:30:00,146.71,146.98,146.64,146.98,7654.0,136.3454,136.5963,136.2803,136.5963,7654.0
2021-05-07 11:35:00,146.95,147.03,146.92,146.97,6635.0,136.5684,136.6428,136.5406,136.587,6635.0
2021-05-07 11:40:00,147.03,147.2,147.03,147.12,6667.0,136.6428,136.8008,136.6428,136.7264,6667.0
2021-05-07 11:45:00,147.12,147.12,146.8,146.94,11785.0,136.7264,136.7264,136.429,136.5591,11785.0
2021-05-07 11:50:00,146.96,147.0,146.86,146.96,11171.0,136.5777,136.6149,136.4848,136.5777,11171.0
2021-05-07 11:55:00,146.93,146.93,146.76,146.88,6701.0,136.5498,136.5498,136.3919,136.5034,6701.0
2021-05-07 12:00:00,146.9,146.98,146.88,146.92,7963.0,136.522,136.5963,136.5034,136.5406,7963.0
2021-05-07 12:05:00,146.94,147.04,146.83,147.03,15006.0,136.5591,136.6521,136.4569,136.6428,15006.0
2021-05-07 12:10:00,147.03,147.12,146.98,147.1,8895.0,136.6428,136.7264,136.5963,136.7078,8895.0
2021-05-07 12:15:00,147.08,147.09,146.98,146.98,6719.0,136.6892,136.6985,136.5963,136.5963,6719.0
2021-05-07 12:20:00,146.96,147.36,146.96,147.35,10066.0,136.5777,136.9495,136.5777,136.9402,10066.0
2021-05-07 12:25:00,147.33,147.44,147.26,147.43,4840.0,136.9216,137.0238,136.8565,137.0145,4840.0
2021-05-07 12:30:00,147.46,147.48,147.32,147.39,13618.0,137.0424,137.061,136.9123,136.9773,13618.0
2021-05-07 12:35:00,147.41,147.5,147.39,147.46,16883.0,136.9959,137.0796,136.9773,137.0424,16883.0
2021-05-07 12:40:00,147.47,147.51,147.4,147.5,8215.0,137.0517,137.0889,136.9866,137.0796,8215.0
2021-05-07 12:45:00,147.59,147.71,147.54,147.59,7652.0,137.1632,137.2747,137.1168,137.1632,7652.0
2021-05-07 12:50:00,147.61,147.77,147.58,147.74,3436.0,137.1818,137.3305,137.1539,137.3026,3436.0
2021-05-07 12:55:00,147.77,147.88,147.73,147.74,11213.0,137.3305,137.4327,137.2933,137.3026,11213.0
2021-05-07 13:00:00,147.77,147.82,147.72,147.8,5975.0,137.3305,137.377,137.284,137.3584,5975.0
2021-05-07 13:05:00,147.83,147.86,147.69,147.81,10162.0,137.3863,137.4141,137.2562,137.3677,10162.0
2021-05-07 13:10:00,147.84,147.91,147.8,147.81,8416.0,137.3956,137.4606,137.3584,137.3677,8416.0
2021-05-07 13:15:00,147.78,147.9,147.78,147.84,4718.0,137.3398,137.4513,137.3398,137.3956,4718.0
2021-05-07 13:20:00,147.85,148.09,147.85,148.07,9331.0,137.4049,137.6279,137.4049,137.6093,9331.0
2021-05-07 13:25:00,148.02,148.04,147.83,147.84,4341.0,137.5628,137.5814,137.3863,137.3956,4341.0
2021-05-07 13:30:00,147.85,148.03,147.85,147.96,5703.0,137.4049,137.5721,137.4049,137.5071,5703.0
2021-05-07 13:35:00,147.96,147.96,147.82,147.89,7910.0,137.5071,137.5071,137.377,137.442,7910.0
2021-05-07 13:40:00,147.92,148.0,147.88,147.98,6165.0,137.4699,137.5443,137.4327,137.5257,6165.0
2021-05-07 13:45:00,147.99,147.99,147.86,147.86,9244.0,137.535,137.535,137.4141,137.4141,9244.0
2021-05-07 13:50:00,147.85,147.92,147.85,147.85,6553.0,137.4049,137.4699,137.4049,137.4049,6553.0
2021-05-07 13:55:00,147.86,148.05,147.86,148.03,7628.0,137.4141,137.5907,137.4141,137.5721,7628.0
2021-05-07 14:00:00,148.02,148.12,147.82,148.01,11430.0,137.5628,137.6558,137.377,137.5535,11430.0
2021-05-07 14:05:00,148.02,148.1,147.96,148.1,5427.0,137.5628,137.6372,137.5071,137.6372,5427.0
2021-05-07 14:10:00,148.11,148.23,148.05,148.13,13204.0,137.6465,137.758,137.5907,137.6651,13204.0
2021-05-07 14:15:00,148.15,148.34,148.15,148.28,13327.0,137.6837,137.8602,137.6837,137.8045,13327.0
2021-05-07 14:20:00,148.29,148.29,148.12,148.18,6314.0,137.8138,137.8138,137.6558,137.7115,6314.0
2021-05-07 14:25:00,148.19,148.25,148.15,148.22,14723.0,137.7208,137.7766,137.6837,137.7487,14723.0
2021-05-07 14:30:00,148.23,148.25,148.14,148.14,7401.0,137.758,137.7766,137.6744,137.6744,7401.0
2021-05-07 14:35:00,148.11,148.2,148.05,148.11,9813.0,137.6465,137.7301,137.5907,137.6465,9813.0
2021-05-07 14:40:00,148.08,148.08,147.92,147.97,8049.0,137.6186,137.6186,137.4699,137.5164,8049.0
2021-05-07 14:45:00,147.9,147.96,147.67,147.67,8488.0,137.4513,137.5071,137.2376,137.2376,8488.0
2021-05-07 14:50:00,147.67,147.74,147.57,147.57,7262.0,137.2376,137.3026,137.1446,137.1446,7262.0
2021-05-07 14:55:00,147.55,147.66,147.4,147.46,10851.0,137.126,137.2283,136.9866,137.0424,10851.0
2021-05-07 15:00:00,147.46,147.52,147.33,147.51,7877.0,137.0424,137.0982,136.9216,137.0889,7877.0
2021-05-07 15:05:00,147.58,147.64,147.49,147.51,6011.0,137.1539,137.2097,137.0703,137.0889,6011.0
2021-05-07 15:10:00,147.48,147.48,147.34,147.44,18306.0,137.061,137.061,136.9309,137.0238,18306.0
2021-05-07 15:15:00,147.47,147.53,147.41,147.44,5965.0,137.0517,137.1075,136.9959,137.0238,5965.0
2021-05-07 15:20:00,147.45,147.47,147.32,147.36,15537.0,137.0331,137.0517,136.9123,136.9495,15537.0
2021-05-07 15:25:00,147.39,147.43,147.26,147.38,9591.0,136.9773,137.0145,136.8565,136.9681,9591.0
2021-05-07 15:30:00,147.4,147.58,147.31,147.5,18866.0,136.9866,137.1539,136.903,137.0796,18866.0
2021-05-07 15:35:00,147.49,147.6,147.45,147.51,21310.0,137.0703,137.1725,137.0331,137.0889,21310.0
2021-05-07 15:40:00,147.52,147.68,147.51,147.65,16102.0,137.0982,137.2469,137.0889,137.219,16102.0
2021-05-07 15:45:00,147.63,147.69,147.36,147.48,24964.0,137.2004,137.2562,136.9495,137.061,24964.0
2021-05-07 15:50:00,147.49,147.69,147.43,147.52,39911.0,137.0703,137.2562,137.0145,137.0982,39911.0
2021-05-07 15:55:00,147.53,147.66,147.43,147.47,70712.0,137.1075,137.2283,137.0145,137.0517,70712.0
2021-05-10 09:30:00,148.04,148.45,147.81,147.82,33105.0,137.5814,137.9625,137.3677,137.377,33105.0
2021-05-10 09:35:00,148.05,148.05,147.76,147.83,6580.0,137.5907,137.5907,137.3212,137.3863,6580.0
2021-05-10 09:40:00,147.84,148.08,147.65,147.99,5136.0,137.3956,137.6186,137.219,137.535,5136.0
2021-05-10 09:45:00,148.07,148.19,147.82,148.1,24371.0,137.6093,137.7208,137.377,137.6372,24371.0
2021-05-10 09:50:00,148.12,148.68,148.11,148.54,7034.0,137.6558,138.1762,137.6465,138.0461,7034.0
2021-05-10 09:55:00,148.57,148.59,148.38,148.59,6699.0,138.074,138.0926,137.8974,138.0926,6699.0
2021-05-10 10:00:00,148.6,148.96,148.53,148.65,9641.0,138.1019,138.4364,138.0368,138.1483,9641.0
2021-05-10 10:05:00,148.67,148.98,148.57,148.96,7597.0,138.1669,138.455,138.074,138.4364,7597.0
2021-05-10 10:10:00,148.96,149.13,148.89,148.94,13869.0,138.4364,138.5944,138.3714,138.4178,13869.0
2021-05-10 10:15:00,148.9,148.93,148.69,148.86,7638.0,138.3807,138.4086,138.1855,138.3435,7638.0
2021-05-10 10:20:00,148.87,149.06,148.78,149.06,7826.0,138.3528,138.5294,138.2691,138.5294,7826.0
2021-05-10 10:25:00,149.05,149.18,148.84,148.84,11837.0,138.5201,138.6409,138.3249,138.3249,11837.0
2021-05-10 10:30:00,148.83,148.88,148.6,148.74,9147.0,138.3156,138.3621,138.1019,138.232,9147.0
2021-05-10 10:35:00,148.74,148.88,148.63,148.69,15569.0,138.232,138.3621,138.1297,138.1855,15569.0
2021-05-10 10:40:00,148.68,148.77,148.48,148.5,8800.0,138.1762,138.2599,137.9903,138.0089,8800.0
2021-05-10 10:45:00,148.48,148.67,148.46,148.54,7946.0,137.9903,138.1669,137.9718,138.0461,7946.0
2021-05-10 10:50:00,148.53,149.07,148.53,149.03,10075.0,138.0368,138.5387,138.0368,138.5015,10075.0
2021-05-10 10:55:00,149.01,149.23,149.01,149.19,5526.0,138.4829,138.6874,138.4829,138.6502,5526.0
2021-05-10 11:00:00,149.15,149.31,148.98,149.05,11271.0,138.613,138.7617,138.455,138.5201,11271.0
2021-05-10 11:05:00,149.11,149.22,149.09,149.14,8020.0,138.5758,138.6781,138.5572,138.6037,8020.0
2021-05-10 11:10:00,149.1,149.21,148.98,148.98,8443.0,138.5665,138.6688,138.455,138.455,8443.0
2021-05-10 11:15:00,149.0,149.05,148.79,149.03,14282.0,138.4736,138.5201,138.2784,138.5015,14282.0
2021-05-10 11:20:00,149.04,149.19,149.04,149.13,8961.0,138.5108,138.6502,138.5108,138.5944,8961.0
2021-05-10 11:25:00,149.12,149.26,149.11,149.21,9919.0,138.5851,138.7152,138.5758,138.6688,9919.0
2021-05-10 11:30:00,149.25,149.38,149.2,149.33,9348.0,138.7059,138.8268,138.6595,138.7803,9348.0
2021-05-10 11:35:00,149.31,149.32,149.08,149.14,21851.0,138.7617,138.771,138.548,138.6037,21851.0
2021-05-10 11:40:00,149.14,149.18,149.0,149.0,7542.0,138.6037,138.6409,138.4736,138.4736,7542.0
2021-05-10 11:45:00,148.95,148.99,148.7,148.87,5860.0,138.4271,138.4643,138.1948,138.3528,5860.0
2021-05-10 11:50:00,148.87,148.95,148.83,148.95,3542.0,138.3528,138.4271,138.3156,138.4271,3542.0
2021-05-10 11:55:00,148.96,148.99,148.93,148.93,4060.0,138.4364,138.4643,138.4086,138.4086,4060.0
2021-05-10 12:00:00,148.87,148.94,148.81,148.93,5255.0,138.3528,138.4178,138.297,138.4086,5255.0
2021-05-10 12:05:00,148.91,148.91,148.71,148.72,2762.0,138.39,138.39,138.2041,138.2134,2762.0
2021-05-10 12:10:00,148.74,148.88,148.7,148.86,3890.0,138.232,138.3621,138.1948,138.3435,3890.0
2021-05-10 12:15:00,148.87,149.0,148.84,148.96,9014.0,138.3528,138.4736,138.3249,138.4364,9014.0
2021-05-10 12:20:00,148.95,148.99,148.93,148.97,3972.0,138.4271,138.4643,138.4086,138.4457,3972.0
2021-05-10 12:25:00,148.95,148.96,148.77,148.78,6183.0,138.4271,138.4364,138.2599,138.2691,6183.0
2021-05-10 12:30:00,148.78,148.97,148.77,148.9,5100.0,138.2691,138.4457,138.2599,138.3807,5100.0
2021-05-10 12:35:00,148.92,148.98,148.87,148.89,5806.0,138.3993,138.455,138.3528,138.3714,5806.0
2021-05-10 12:40:00,148.85,148.86,148.72,148.77,3519.0,138.3342,138.3435,138.2134,138.2599,3519.0
2021-05-10 12:45:00,148.74,148.83,148.73,148.78,3791.0,138.232,138.3156,138.2227,138.2691,3791.0
2021-05-10 12:50:00,148.82,148.85,148.8,148.83,2876.0,138.3063,138.3342,138.2877,138.3156,2876.0
2021-05-10 12:55:00,148.83,148.9,148.8,148.83,6460.0,138.3156,138.3807,138.2877,138.3156,6460.0
2021-05-10 13:00:00,148.84,148.88,148.61,148.69,10654.0,138.3249,138.3621,138.1112,138.1855,10654.0
2021-05-10 13:05:00,148.71,148.79,148.7,148.75,3527.0,138.2041,138.2784,138.1948,138.2413,3527.0
2021-05-10 13:10:00,148.77,148.94,148.67,148.72,6132.0,138.2599,138.4178,138.1669,138.2134,6132.0
2021-05-10 13:15:00,148.74,148.74,148.58,148.62,5708.0,138.232,138.232,138.0833,138.1205,5708.0
2021-05-10 13:20:00,148.63,148.69,148.62,148.66,2853.0,138.1297,138.1855,138.1205,138.1576,2853.0
2021-05-10 13:25:00,148.66,148.74,148.6,148.62,3764.0,138.1576,138.232,138.1019,138.1205,3764.0
2021-05-10 13:30:00,148.62,148.83,148.58,148.8,4962.0,138.1205,138.3156,138.0833,138.2877,4962.0
2021-05-10 13:35:00,148.75,148.79,148.69,148.77,6705.0,138.2413,138.2784,138.1855,138.2599,6705.0
2021-05-10 13:40:00,148.74,148.75,148.6,148.69,9863.0,138.232,138.2413,138.1019,138.1855,9863.0
2021-05-10 13:45:00,148.68,148.81,148.68,148.79,3369.0,138.1762,138.297,138.1762,138.2784,3369.0
2021-05-10 13:50:00,148.83,148.86,148.81,148.84,2882.0,138.3156,138.3435,138.297,138.3249,2882.0
2021-05-10 13:55:00,148.84,148.91,148.75,148.82,7373.0,138.3249,138.39,138.2413,138.3063,7373.0
2021-05-10 14:00:00,148.81,148.94,148.77,148.89,4814.0,138.297,138.4178,138.2599,138.3714,4814.0
2021-05-10 14:05:00,148.87,148.93,148.8,148.9,3917.0,138.3528,138.4086,138.2877,138.3807,3917.0
2021-05-10 14:10:00,148.92,149.01,148.86,148.86,5553.0,138.3993,138.4829,138.3435,138.3435,5553.0
2021-05-10 14:15:00,148.8,148.8,148.44,148.46,7497.0,138.2877,138.2877,137.9532,137.9718,7497.0
2021-05-10 14:20:00,148.48,148.54,148.29,148.53,5939.0,137.9903,138.0461,137.8138,138.0368,5939.0
2021-05-10 14:25:00,148.5,148.5,148.24,148.34,9553.0,138.0089,138.0089,137.7673,137.8602,9553.0
2021-05-10 14:30:00,148.32,148.32,148.15,148.27,8628.0,137.8416,137.8416,137.6837,137.7952,8628.0
2021-05-10 14:35:00,148.29,148.29,147.97,147.99,11316.0,137.8138,137.8138,137.5164,137.535,11316.0
2021-05-10 14:40:00,147.95,148.03,147.88,147.93,8177.0,137.4978,137.5721,137.4327,137.4792,8177.0
2021-05-10 14:45:00,147.92,147.98,147.87,147.96,7091.0,137.4699,137.5257,137.4234,137.5071,7091.0
2021-05-10 14:50:00,147.94,147.95,147.71,147.81,9409.0,137.4885,137.4978,137.2747,137.3677,9409.0
2021-05-10 14:55:00,147.79,147.96,147.75,147.92,11073.0,137.3491,137.5071,137.3119,137.4699,11073.0
2021-05-10 15:00:00,147.92,148.04,147.84,147.88,12204.0,137.4699,137.5814,137.3956,137.4327,12204.0
2021-05-10 15:05:00,147.89,147.94,147.68,147.93,14609.0,137.442,137.4885,137.2469,137.4792,14609.0
2021-05-10 15:10:00,147.94,148.18,147.92,148.03,11956.0,137.4885,137.7115,137.4699,137.5721,11956.0
2021-05-10 15:15:00,147.99,148.03,147.86,147.92,10961.0,137.535,137.5721,137.4141,137.4699,10961.0
2021-05-10 15:20:00,147.88,147.98,147.79,147.84,7660.0,137.4327,137.5257,137.3491,137.3956,7660.0
2021-05-10 15:25:00,147.86,148.02,147.83,147.96,11054.0,137.4141,137.5628,137.3863,137.5071,11054.0
2021-05-10 15:30:00,147.93,147.95,147.73,147.77,19849.0,137.4792,137.4978,137.2933,137.3305,19849.0
2021-05-10 15:35:00,147.77,147.77,147.57,147.7,22643.0,137.3305,137.3305,137.1446,137.2654,22643.0
2021-05-10 15:40:00,147.69,147.86,147.65,147.75,23210.0,137.2562,137.4141,137.219,137.3119,23210.0
2021-05-10 15:45:00,147.81,147.92,147.5,147.56,26265.0,137.3677,137.4699,137.0796,137.1353,26265.0
2021-05-10 15:50:00,147.61,147.64,147.39,147.52,52343.0,137.1818,137.2097,136.9773,137.0982,52343.0
2021-05-10 15:55:00,147.54,147.6,147.39,147.4,68774.0,137.1168,137.1725,136.9773,136.9866,68774.0
2021-05-11 09:30:00,146.52,146.91,145.65,145.76,40179.0,136.1688,136.5313,135.3603,135.4625,40179.0
2021-05-11 09:35:00,145.62,145.74,145.14,145.61,15674.0,135.3324,135.4439,134.8863,135.3231,15674.0
2021-05-11 09:40:00,145.64,145.95,145.44,145.85,18861.0,135.351,135.6391,135.1651,135.5461,18861.0
2021-05-11 09:45:00,145.77,146.15,145.52,146.1,30195.0,135.4718,135.825,135.2395,135.7785,30195.0
2021-05-11 09:50:00,146.13,146.5,146.13,146.5,10580.0,135.8064,136.1502,135.8064,136.1502,10580.0
2021-05-11 09:55:00,146.52,146.66,146.3,146.6,13000.0,136.1688,136.2989,135.9644,136.2432,13000.0
2021-05-11 10:00:00,146.57,146.92,146.57,146.77,12958.0,136.2153,136.5406,136.2153,136.4011,12958.0
2021-05-11 10:05:00,146.78,146.83,146.14,146.14,11557.0,136.4104,136.4569,135.8157,135.8157,11557.0
2021-05-11 10:10:00,146.16,146.25,145.9,146.03,16195.0,135.8342,135.9179,135.5926,135.7134,16195.0
2021-05-11 10:15:00,146.01,146.1,145.75,145.75,24556.0,135.6948,135.7785,135.4532,135.4532,24556.0
2021-05-11 10:20:00,145.78,146.19,145.63,145.63,22739.0,135.4811,135.8621,135.3417,135.3417,22739.0
2021-05-11 10:25:00,145.6,145.68,145.32,145.42,16557.0,135.3138,135.3882,135.0536,135.1465,16557.0
2021-05-11 10:30:00,145.44,145.49,145.09,145.14,13218.0,135.1651,135.2116,134.8398,134.8863,13218.0
2021-05-11 10:35:00,145.1,145.12,144.53,144.62,9851.0,134.8491,134.8677,134.3194,134.403,9851.0
2021-05-11 10:40:00,144.63,144.88,144.5,144.58,12673.0,134.4123,134.6447,134.2915,134.3659,12673.0
2021-05-11 10:45:00,144.57,144.87,144.39,144.84,33698.0,134.3566,134.6354,134.1893,134.6075,33698.0
2021-05-11 10:50:00,144.79,145.03,144.79,144.98,13545.0,134.561,134.7841,134.561,134.7376,13545.0
2021-05-11 10:55:00,144.91,145.1,144.74,144.93,10132.0,134.6726,134.8491,134.5146,134.6911,10132.0
2021-05-11 11:00:00,144.89,144.97,144.54,144.58,14816.0,134.654,134.7283,134.3287,134.3659,14816.0
2021-05-11 11:05:00,144.54,144.74,144.45,144.62,14022.0,134.3287,134.5146,134.2451,134.403,14022.0
2021-05-11 11:10:00,144.62,144.62,144.38,144.56,10707.0,134.403,134.403,134.18,134.3473,10707.0
2021-05-11 11:15:00,144.57,145.0,144.4,145.0,10359.0,134.3566,134.7562,134.1986,134.7562,10359.0
2021-05-11 11:20:00,144.99,145.21,144.92,145.16,18967.0,134.7469,134.9514,134.6818,134.9049,18967.0
2021-05-11 11:25:00,145.17,145.34,145.16,145.34,10548.0,134.9142,135.0722,134.9049,135.0722,10548.0
2021-05-11 11:30:00,145.29,145.46,145.18,145.42,7484.0,135.0257,135.1837,134.9235,135.1465,7484.0
2021-05-11 11:35:00,145.43,145.56,145.27,145.35,7001.0,135.1558,135.2766,135.0071,135.0815,7001.0
2021-05-11 11:40:00,145.37,145.37,144.92,144.96,15449.0,135.1001,135.1001,134.6818,134.719,15449.0
2021-05-11 11:45:00,144.96,145.23,144.87,145.22,16181.0,134.719,134.9699,134.6354,134.9607,16181.0
2021-05-11 11:50:00,145.25,145.32,145.07,145.32,6059.0,134.9885,135.0536,134.8212,135.0536,6059.0
2021-05-11 11:55:00,145.3,145.37,145.2,145.2,14522.0,135.035,135.1001,134.9421,134.9421,14522.0
2021-05-11 12:00:00,145.16,145.16,144.94,145.0,12656.0,134.9049,134.9049,134.7004,134.7562,12656.0
2021-05-11 12:05:00,144.95,144.97,144.73,144.78,7506.0,134.7097,134.7283,134.5053,134.5517,7506.0
2021-05-11 12:10:00,144.74,144.85,144.7,144.85,9654.0,134.5146,134.6168,134.4774,134.6168,9654.0
2021-05-11 12:15:00,144.89,145.12,144.86,145.08,10264.0,134.654,134.8677,134.6261,134.8305,10264.0
2021-05-11 12:20:00,145.09,145.13,145.0,145.09,6737.0,134.8398,134.877,134.7562,134.8398,6737.0
2021-05-11 12:25:00,145.08,145.08,144.9,144.92,5275.0,134.8305,134.8305,134.6633,134.6818,5275.0
2021-05-11 12:30:00,144.93,144.94,144.55,144.72,13264.0,134.6911,134.7004,134.338,134.496,13264.0
2021-05-11 12:35:00,144.73,145.04,144.71,144.99,6795.0,134.5053,134.7934,134.4867,134.7469,6795.0
2021-05-11 12:40:00,144.99,145.04,144.79,144.79,5260.0,134.7469,134.7934,134.561,134.561,5260.0
2021-05-11 12:45:00,144.79,144.85,144.72,144.76,5053.0,134.561,134.6168,134.496,134.5332,5053.0
2021-05-11 12:50:00,144.78,144.78,144.53,144.57,4667.0,134.5517,134.5517,134.3194,134.3566,4667.0
2021-05-11 12:55:00,144.55,144.59,144.46,144.56,5886.0,134.338,134.3752,134.2543,134.3473,5886.0
2021-05-11 13:00:00,144.53,144.9,144.47,144.9,7006.0,134.3194,134.6633,134.2636,134.6633,7006.0
2021-05-11 13:05:00,144.88,144.88,144.71,144.81,4347.0,134.6447,134.6447,134.4867,134.5796,4347.0
2021-05-11 13:10:00,144.85,145.05,144.75,144.92,9526.0,134.6168,134.8027,134.5239,134.6818,9526.0
2021-05-11 13:15:00,144.92,144.94,144.67,144.82,7807.0,134.6818,134.7004,134.4495,134.5889,7807.0
2021-05-11 13:20:00,144.84,144.91,144.68,144.75,6447.0,134.6075,134.6726,134.4588,134.5239,6447.0
2021-05-11 13:25:00,144.82,144.99,144.75,144.96,6774.0,134.5889,134.7469,134.5239,134.719,6774.0
2021-05-11 13:30:00,145.02,145.04,144.95,144.97,4080.0,134.7748,134.7934,134.7097,134.7283,4080.0
2021-05-11 13:35:00,145.0,145.14,144.98,145.14,8595.0,134.7562,134.8863,134.7376,134.8863,8595.0
2021-05-11 13:40:00,145.11,145.18,145.11,145.18,3283.0,134.8584,134.9235,134.8584,134.9235,3283.0
2021-05-11 13:45:00,145.18,145.29,145.13,145.28,6377.0,134.9235,135.0257,134.877,135.0164,6377.0
2021-05-11 13:50:00,145.28,145.28,145.02,145.02,6301.0,135.0164,135.0164,134.7748,134.7748,6301.0
2021-05-11 13:55:00,145.04,145.44,145.0,145.38,11545.0,134.7934,135.1651,134.7562,135.1093,11545.0
2021-05-11 14:00:00,145.45,145.62,145.45,145.61,8669.0,135.1744,135.3324,135.1744,135.3231,8669.0
2021-05-11 14:05:00,145.61,145.63,145.34,145.34,6285.0,135.3231,135.3417,135.0722,135.0722,6285.0
2021-05-11 14:10:00,145.35,145.41,145.14,145.22,8437.0,135.0815,135.1372,134.8863,134.9607,8437.0
2021-05-11 14:15:00,145.19,145.3,145.09,145.22,5250.0,134.9328,135.035,134.8398,134.9607,5250.0
2021-05-11 14:20:00,145.26,145.44,145.2,145.42,8926.0,134.9978,135.1651,134.9421,135.1465,8926.0
2021-05-11 14:25:00,145.41,145.58,145.31,145.54,7178.0,135.1372,135.2952,135.0443,135.258,7178.0
2021-05-11 14:30:00,145.54,145.55,145.14,145.31,10920.0,135.258,135.2673,134.8863,135.0443,10920.0
2021-05-11 14:35:00,145.34,145.4,145.21,145.3,10142.0,135.0722,135.1279,134.9514,135.035,10142.0
2021-05-11 14:40:00,145.31,145.42,145.13,145.42,13021.0,135.0443,135.1465,134.877,135.1465,13021.0
2021-05-11 14:45:00,145.39,145.59,145.36,145.59,8222.0,135.1186,135.3045,135.0908,135.3045,8222.0
2021-05-11 14:50:00,145.56,145.77,145.5,145.71,11197.0,135.2766,135.4718,135.2209,135.416,11197.0
2021-05-11 14:55:00,145.74,145.77,145.57,145.66,7818.0,135.4439,135.4718,135.2859,135.3696,7818.0
2021-05-11 15:00:00,145.63,145.79,145.55,145.73,9154.0,135.3417,135.4904,135.2673,135.4346,9154.0
2021-05-11 15:05:00,145.75,145.78,145.65,145.69,9543.0,135.4532,135.4811,135.3603,135.3974,9543.0
2021-05-11 15:10:00,145.71,145.75,145.53,145.61,15856.0,135.416,135.4532,135.2488,135.3231,15856.0
2021-05-11 15:15:00,145.58,145.77,145.49,145.75,23981.0,135.2952,135.4718,135.2116,135.4532,23981.0
2021-05-11 15:20:00,145.81,145.93,145.77,145.91,9161.0,135.509,135.6205,135.4718,135.6019,9161.0
2021-05-11 15:25:00,145.91,146.12,145.91,145.97,14653.0,135.6019,135.7971,135.6019,135.6577,14653.0
2021-05-11 15:30:00,145.96,146.02,145.47,145.49,18179.0,135.6484,135.7041,135.193,135.2116,18179.0
2021-05-11 15:35:00,145.46,145.48,145.23,145.28,16109.0,135.1837,135.2023,134.9699,135.0164,16109.0
2021-05-11 15:40:00,145.25,145.38,145.2,145.27,18646.0,134.9885,135.1093,134.9421,135.0071,18646.0
2021-05-11 15:45:00,145.25,145.72,145.24,145.72,26117.0,134.9885,135.4253,134.9792,135.4253,26117.0
2021-05-11 15:50:00,145.77,145.81,145.52,145.59,35596.0,135.4718,135.509,135.2395,135.3045,35596.0
2021-05-11 15:55:00,145.58,145.96,145.42,145.83,99647.0,135.2952,135.6484,135.1465,135.5276,99647.0
2021-05-12 09:30:00,145.02,146.01,145.01,146.01,49941.0,134.7748,135.6948,134.7655,135.6948,49941.0
2021-05-12 09:35:00,145.97,146.03,145.47,145.59,14624.0,135.6577,135.7134,135.193,135.3045,14624.0
2021-05-12 09:40:00,145.59,145.75,145.28,145.46,11218.0,135.3045,135.4532,135.0164,135.1837,11218.0
2021-05-12 09:45:00,145.41,145.71,145.26,145.36,17541.0,135.1372,135.416,134.9978,135.0908,17541.0
2021-05-12 09:50:00,145.38,145.58,145.25,145.43,14582.0,135.1093,135.2952,134.9885,135.1558,14582.0
2021-05-12 09:55:00,145.39,145.71,145.39,145.65,36302.0,135.1186,135.416,135.1186,135.3603,36302.0
2021-05-12 10:00:00,145.72,145.94,145.48,145.81,48452.0,135.4253,135.6298,135.2023,135.509,48452.0
2021-05-12 10:05:00,145.78,146.05,145.78,145.95,34988.0,135.4811,135.732,135.4811,135.6391,34988.0
2021-05-12 10:10:00,145.94,146.05,145.85,145.93,34072.0,135.6298,135.732,135.5461,135.6205,34072.0
2021-05-12 10:15:00,145.92,146.1,145.9,145.93,22576.0,135.6112,135.7785,135.5926,135.6205,22576.0
2021-05-12 10:20:00,145.93,146.08,145.86,146.0,13266.0,135.6205,135.7599,135.5554,135.6855,13266.0
2021-05-12 10:25:00,146.07,146.07,145.47,145.47,12844.0,135.7506,135.7506,135.193,135.193,12844.0
2021-05-12 10:30:00,145.49,145.6,145.29,145.5,13359.0,135.2116,135.3138,135.0257,135.2209,13359.0
2021-05-12 10:35:00,145.51,145.65,145.42,145.57,22301.0,135.2302,135.3603,135.1465,135.2859,22301.0
2021-05-12 10:40:00,145.54,145.69,145.45,145.61,28143.0,135.258,135.3974,135.1744,135.3231,28143.0
2021-05-12 10:45:00,145.57,145.66,145.43,145.47,29981.0,135.2859,135.3696,135.1558,135.193,29981.0
2021-05-12 10:50:00,145.47,145.6,145.46,145.53,28696.0,135.193,135.3138,135.1837,135.2488,28696.0
2021-05-12 10:55:00,145.55,145.77,145.39,145.68,28457.0,135.2673,135.4718,135.1186,135.3882,28457.0
2021-05-12 11:00:00,145.65,145.7,145.52,145.67,10538.0,135.3603,135.4067,135.2395,135.3789,10538.0
2021-05-12 11:05:00,145.69,145.76,145.53,145.65,14122.0,135.3974,135.4625,135.2488,135.3603,14122.0
2021-05-12 11:10:00,145.64,145.76,145.61,145.65,14370.0,135.351,135.4625,135.3231,135.3603,14370.0
2021-05-12 11:15:00,145.68,145.72,145.55,145.71,16860.0,135.3882,135.4253,135.2673,135.416,16860.0
2021-05-12 11:20:00,145.67,145.71,145.54,145.54,21268.0,135.3789,135.416,135.258,135.258,21268.0
2021-05-12 11:25:00,145.56,145.75,145.45,145.72,36537.0,135.2766,135.4532,135.1744,135.4253,36537.0
2021-05-12 11:30:00,145.69,145.72,145.53,145.53,16641.0,135.3974,135.4253,135.2488,135.2488,16641.0
2021-05-12 11:35:00,145.55,145.59,145.47,145.5,29841.0,135.2673,135.3045,135.193,135.2209,29841.0
2021-05-12 11:40:00,145.49,145.82,145.36,145.78,26909.0,135.2116,135.5183,135.0908,135.4811,26909.0
2021-05-12 11:45:00,145.74,145.74,145.43,145.43,9227.0,135.4439,135.4439,135.1558,135.1558,9227.0
2021-05-12 11:50:00,145.4,145.43,145.07,145.12,12586.0,135.1279,135.1558,134.8212,134.8677,12586.0
2021-05-12 11:55:00,145.11,145.24,144.94,145.1,78791.0,134.8584,134.9792,134.7004,134.8491,78791.0
2021-05-12 12:00:00,145.09,145.18,145.01,145.09,63967.0,134.8398,134.9235,134.7655,134.8398,63967.0
2021-05-12 12:05:00,145.09,145.28,145.08,145.15,27891.0,134.8398,135.0164,134.8305,134.8956,27891.0
2021-05-12 12:10:00,145.15,145.21,145.0,145.01,66101.0,134.8956,134.9514,134.7562,134.7655,66101.0
2021-05-12 12:15:00,145.03,145.23,144.91,145.15,227774.0,134.7841,134.9699,134.6726,134.8956,227774.0
2021-05-12 12:20:00,145.13,145.13,144.61,144.98,44365.0,134.877,134.877,134.3937,134.7376,44365.0
2021-05-12 12:25:00,144.97,145.23,144.87,145.15,38601.0,134.7283,134.9699,134.6354,134.8956,38601.0
2021-05-12 12:30:00,145.1,145.13,144.89,145.05,13109.0,134.8491,134.877,134.654,134.8027,13109.0
2021-05-12 12:35:00,145.07,145.12,144.85,144.9,11048.0,134.8212,134.8677,134.6168,134.6633,11048.0
2021-05-12 12:40:00,144.88,145.05,144.74,145.01,14046.0,134.6447,134.8027,134.5146,134.7655,14046.0
2021-05-12 12:45:00,144.98,145.02,144.81,144.99,17141.0,134.7376,134.7748,134.5796,134.7469,17141.0
2021-05-12 12:50:00,145.05,145.12,145.0,145.0,7502.0,134.8027,134.8677,134.7562,134.7562,7502.0
2021-05-12 12:55:00,145.0,145.05,144.79,144.87,11570.0,134.7562,134.8027,134.561,134.6354,11570.0
2021-05-12 13:00:00,144.89,145.09,144.82,145.09,15274.0,134.654,134.8398,134.5889,134.8398,15274.0
2021-05-12 13:05:00,145.12,145.23,145.04,145.18,10327.0,134.8677,134.9699,134.7934,134.9235,10327.0
2021-05-12 13:10:00,145.18,145.47,145.18,145.45,7702.0,134.9235,135.193,134.9235,135.1744,7702.0
2021-05-12 13:15:00,145.43,145.44,145.31,145.31,6763.0,135.1558,135.1651,135.0443,135.0443,6763.0
2021-05-12 13:20:00,145.28,145.28,145.01,145.03,9237.0,135.0164,135.0164,134.7655,134.7841,9237.0
2021-05-12 13:25:00,144.98,144.98,144.84,144.92,11096.0,134.7376,134.7376,134.6075,134.6818,11096.0
2021-05-12 13:30:00,144.89,144.97,144.69,144.69,9667.0,134.654,134.7283,134.4681,134.4681,9667.0
2021-05-12 13:35:00,144.7,145.05,144.7,144.94,14632.0,134.4774,134.8027,134.4774,134.7004,14632.0
2021-05-12 13:40:00,144.92,144.97,144.83,144.96,14203.0,134.6818,134.7283,134.5982,134.719,14203.0
2021-05-12 13:45:00,144.98,144.99,144.79,144.83,9910.0,134.7376,134.7469,134.561,134.5982,9910.0
2021-05-12 13:50:00,144.83,144.98,144.69,144.96,11382.0,134.5982,134.7376,134.4681,134.719,11382.0
2021-05-12 13:55:00,144.96,145.0,144.86,144.92,8430.0,134.719,134.7562,134.6261,134.6818,8430.0
2021-05-12 14:00:00,144.95,145.01,144.77,144.81,8930.0,134.7097,134.7655,134.5424,134.5796,8930.0
2021-05-12 14:05:00,144.81,144.99,144.78,144.85,19804.0,134.5796,134.7469,134.5517,134.6168,19804.0
2021-05-12 14:10:00,144.84,144.9,144.69,144.77,13038.0,134.6075,134.6633,134.4681,134.5424,13038.0
2021-05-12 14:15:00,144.73,144.81,144.69,144.8,13746.0,134.5053,134.5796,134.4681,134.5703,13746.0
2021-05-12 14:20:00,144.83,144.89,144.65,144.69,16531.0,134.5982,134.654,134.4309,134.4681,16531.0
2021-05-12 14:25:00,144.71,144.79,144.59,144.59,18539.0,134.4867,134.561,134.3752,134.3752,18539.0
2021-05-12 14:30:00,144.55,144.77,144.38,144.74,15492.0,134.338,134.5424,134.18,134.5146,15492.0
2021-05-12 14:35:00,144.65,144.78,144.52,144.69,40473.0,134.4309,134.5517,134.3101,134.4681,40473.0
2021-05-12 14:40:00,144.68,144.88,144.61,144.85,9434.0,134.4588,134.6447,134.3937,134.6168,9434.0
2021-05-12 14:45:00,144.84,145.05,144.8,144.93,11466.0,134.6075,134.8027,134.5703,134.6911,11466.0
2021-05-12 14:50:00,144.97,145.09,144.92,144.95,7678.0,134.7283,134.8398,134.6818,134.7097,7678.0
2021-05-12 14:55:00,144.94,145.0,144.83,144.86,13109.0,134.7004,134.7562,134.5982,134.6261,13109.0
2021-05-12 15:00:00,144.86,144.91,144.69,144.74,14264.0,134.6261,134.6726,134.4681,134.5146,14264.0
2021-05-12 15:05:00,144.73,144.87,144.67,144.85,14503.0,134.5053,134.6354,134.4495,134.6168,14503.0
2021-05-12 15:10:00,144.85,144.88,144.49,144.51,32077.0,134.6168,134.6447,134.2822,134.3008,32077.0
2021-05-12 15:15:00,144.49,144.5,144.23,144.23,14830.0,134.2822,134.2915,134.0406,134.0406,14830.0
2021-05-12 15:20:00,144.29,144.3,143.75,143.76,10671.0,134.0964,134.1056,133.5945,133.6038,10671.0
2021-05-12 15:25:00,143.77,143.88,143.65,143.7,11672.0,133.6131,133.7153,133.5016,133.548,11672.0
2021-05-12 15:30:00,143.69,143.73,143.42,143.61,30724.0,133.5387,133.5759,133.2878,133.4644,30724.0
2021-05-12 15:35:00,143.57,143.78,143.3,143.64,26421.0,133.4272,133.6224,133.1763,133.4923,26421.0
2021-05-12 15:40:00,143.64,143.93,143.47,143.82,28560.0,133.4923,133.7618,133.3343,133.6596,28560.0
2021-05-12 15:45:00,143.79,143.93,143.78,143.89,35225.0,133.6317,133.7618,133.6224,133.7246,35225.0
2021-05-12 15:50:00,143.88,143.9,143.54,143.68,55526.0,133.7153,133.7339,133.3993,133.5294,55526.0
2021-05-12 15:55:00,143.69,143.93,143.6,143.72,163684.0,133.5387,133.7618,133.4551,133.5666,163684.0
2021-05-13 09:30:00,142.61,143.6,142.61,143.56,50254.0,133.2259,134.1508,133.2259,134.1134,50254.0
2021-05-13 09:35:00,143.61,143.91,143.46,143.59,16649.0,134.1601,134.4404,134.02,134.1414,16649.0
2021-05-13 09:40:00,143.76,144.11,143.52,144.06,26944.0,134.3002,134.6272,134.076,134.5805,26944.0
2021-05-13 09:45:00,144.06,144.56,143.97,143.98,8267.0,134.5805,135.0476,134.4964,134.5057,8267.0
2021-05-13 09:50:00,143.97,144.68,143.97,144.63,17283.0,134.4964,135.1597,134.4964,135.113,17283.0
2021-05-13 09:55:00,144.68,144.91,144.57,144.57,35986.0,135.1597,135.3746,135.0569,135.0569,35986.0
2021-05-13 10:00:00,144.57,144.83,144.51,144.75,8161.0,135.0569,135.2998,135.0009,135.2251,8161.0
2021-05-13 10:05:00,144.68,144.74,144.27,144.27,15528.0,135.1597,135.2157,134.7767,134.7767,15528.0
2021-05-13 10:10:00,144.23,144.77,144.23,144.6,6713.0,134.7393,135.2438,134.7393,135.0849,6713.0
2021-05-13 10:15:00,144.62,144.9,144.52,144.55,8844.0,135.1036,135.3652,135.0102,135.0382,8844.0
2021-05-13 10:20:00,144.52,144.66,144.4,144.62,17270.0,135.0102,135.141,134.8981,135.1036,17270.0
2021-05-13 10:25:00,144.61,144.7,144.46,144.61,14475.0,135.0943,135.1784,134.9542,135.0943,14475.0
2021-05-13 10:30:00,144.59,144.68,144.49,144.49,9064.0,135.0756,135.1597,134.9822,134.9822,9064.0
2021-05-13 10:35:00,144.44,144.52,144.27,144.52,12271.0,134.9355,135.0102,134.7767,135.0102,12271.0
2021-05-13 10:40:00,144.53,144.59,144.34,144.34,9563.0,135.0196,135.0756,134.8421,134.8421,9563.0
2021-05-13 10:45:00,144.36,144.64,144.35,144.54,21398.0,134.8607,135.1223,134.8514,135.0289,21398.0
2021-05-13 10:50:00,144.56,144.86,144.42,144.86,37080.0,135.0476,135.3278,134.9168,135.3278,37080.0
2021-05-13 10:55:00,144.89,144.89,144.43,144.58,19494.0,135.3559,135.3559,134.9261,135.0663,19494.0
2021-05-13 11:00:00,144.6,144.86,144.35,144.86,59703.0,135.0849,135.3278,134.8514,135.3278,59703.0
2021-05-13 11:05:00,144.8,144.99,144.73,144.81,24804.0,135.2718,135.4493,135.2064,135.2811,24804.0
2021-05-13 11:10:00,144.83,144.89,144.68,144.68,27911.0,135.2998,135.3559,135.1597,135.1597,27911.0
2021-05-13 11:15:00,144.61,145.0,144.5,144.98,21533.0,135.0943,135.4586,134.9915,135.4399,21533.0
2021-05-13 11:20:00,144.96,145.17,144.89,145.08,40284.0,135.4213,135.6174,135.3559,135.5334,40284.0
2021-05-13 11:25:00,144.95,144.95,144.59,144.63,7823.0,135.4119,135.4119,135.0756,135.113,7823.0
2021-05-13 11:30:00,144.6,144.78,144.57,144.66,2828.0,135.0849,135.2531,135.0569,135.141,2828.0
2021-05-13 11:35:00,144.63,145.01,144.55,144.99,10043.0,135.113,135.468,135.0382,135.4493,10043.0
2021-05-13 11:40:00,144.98,145.05,144.62,144.65,9391.0,135.4399,135.5053,135.1036,135.1317,9391.0
2021-05-13 11:45:00,144.66,144.93,144.63,144.93,4558.0,135.141,135.3932,135.113,135.3932,4558.0
2021-05-13 11:50:00,144.88,145.06,144.86,144.97,4076.0,135.3465,135.5147,135.3278,135.4306,4076.0
2021-05-13 11:55:00,145.03,145.08,144.7,144.76,4519.0,135.4867,135.5334,135.1784,135.2344,4519.0
2021-05-13 12:00:00,144.8,144.94,144.68,144.78,5747.0,135.2718,135.4026,135.1597,135.2531,5747.0
2021-05-13 12:05:00,144.74,144.92,144.71,144.84,4628.0,135.2157,135.3839,135.1877,135.3092,4628.0
2021-05-13 12:10:00,144.82,145.07,144.82,144.93,7719.0,135.2905,135.524,135.2905,135.3932,7719.0
2021-05-13 12:15:00,144.85,144.97,144.84,144.9,6254.0,135.3185,135.4306,135.3092,135.3652,6254.0
2021-05-13 12:20:00,144.89,144.9,144.82,144.84,5710.0,135.3559,135.3652,135.2905,135.3092,5710.0
2021-05-13 12:25:00,144.86,145.13,144.85,145.09,10063.0,135.3278,135.5801,135.3185,135.5427,10063.0
2021-05-13 12:30:00,145.14,145.21,145.04,145.05,7464.0,135.5894,135.6548,135.496,135.5053,7464.0
2021-05-13 12:35:00,145.04,145.17,145.03,145.11,16537.0,135.496,135.6174,135.4867,135.5614,16537.0
2021-05-13 12:40:00,144.98,145.11,144.85,145.08,6983.0,135.4399,135.5614,135.3185,135.5334,6983.0
2021-05-13 12:45:00,145.08,145.25,145.0,145.25,7688.0,135.5334,135.6922,135.4586,135.6922,7688.0
2021-05-13 12:50:00,145.32,145.32,145.1,145.17,5583.0,135.7576,135.7576,135.552,135.6174,5583.0
2021-05-13 12:55:00,145.15,145.18,144.85,145.09,10953.0,135.5988,135.6268,135.3185,135.5427,10953.0
2021-05-13 13:00:00,145.09,145.09,144.77,144.86,23445.0,135.5427,135.5427,135.2438,135.3278,23445.0
2021-05-13 13:05:00,144.87,145.13,144.72,145.13,10390.0,135.3372,135.5801,135.1971,135.5801,10390.0
2021-05-13 13:10:00,145.1,145.27,145.1,145.25,7610.0,135.552,135.7109,135.552,135.6922,7610.0
2021-05-13 13:15:00,145.3,145.41,144.99,145.02,7130.0,135.7389,135.8416,135.4493,135.4773,7130.0
2021-05-13 13:20:00,145.03,145.04,144.77,144.81,7897.0,135.4867,135.496,135.2438,135.2811,7897.0
2021-05-13 13:25:00,144.85,145.05,144.75,145.03,7856.0,135.3185,135.5053,135.2251,135.4867,7856.0
2021-05-13 13:30:00,144.93,145.05,144.64,144.71,7115.0,135.3932,135.5053,135.1223,135.1877,7115.0
2021-05-13 13:35:00,144.69,144.75,144.57,144.67,8573.0,135.169,135.2251,135.0569,135.1503,8573.0
2021-05-13 13:40:00,144.65,144.9,144.63,144.82,7486.0,135.1317,135.3652,135.113,135.2905,7486.0
2021-05-13 13:45:00,144.8,144.93,144.58,144.59,12102.0,135.2718,135.3932,135.0663,135.0756,12102.0
2021-05-13 13:50:00,144.76,145.11,144.71,145.03,12716.0,135.2344,135.5614,135.1877,135.4867,12716.0
2021-05-13 13:55:00,144.99,145.18,144.98,145.01,8826.0,135.4493,135.6268,135.4399,135.468,8826.0
2021-05-13 14:00:00,144.98,145.32,144.95,145.31,8688.0,135.4399,135.7576,135.4119,135.7482,8688.0
2021-05-13 14:05:00,145.24,145.41,145.23,145.29,6400.0,135.6828,135.8416,135.6735,135.7295,6400.0
2021-05-13 14:10:00,145.35,145.45,145.27,145.39,8395.0,135.7856,135.879,135.7109,135.823,8395.0
2021-05-13 14:15:00,145.31,145.4,145.22,145.28,8037.0,135.7482,135.8323,135.6642,135.7202,8037.0
2021-05-13 14:20:00,145.29,145.6,145.29,145.56,10334.0,135.7295,136.0191,135.7295,135.9818,10334.0
2021-05-13 14:25:00,145.51,145.75,145.51,145.75,11107.0,135.9351,136.1593,135.9351,136.1593,11107.0
2021-05-13 14:30:00,145.71,145.75,145.61,145.73,8357.0,136.1219,136.1593,136.0285,136.1406,8357.0
2021-05-13 14:35:00,145.75,145.9,145.72,145.74,6579.0,136.1593,136.2994,136.1313,136.1499,6579.0
2021-05-13 14:40:00,145.76,145.88,145.74,145.81,6478.0,136.1686,136.2807,136.1499,136.2153,6478.0
2021-05-13 14:45:00,145.77,145.79,145.58,145.68,5960.0,136.178,136.1966,136.0005,136.0939,5960.0
2021-05-13 14:50:00,145.68,145.77,145.59,145.74,7727.0,136.0939,136.178,136.0098,136.1499,7727.0
2021-05-13 14:55:00,145.77,145.84,145.67,145.75,11477.0,136.178,136.2434,136.0845,136.1593,11477.0
2021-05-13 15:00:00,145.78,146.0,145.78,145.85,10752.0,136.1873,136.3928,136.1873,136.2527,10752.0
2021-05-13 15:05:00,145.9,146.2,145.9,146.2,37050.0,136.2994,136.5797,136.2994,136.5797,37050.0
2021-05-13 15:10:00,146.18,146.2,145.91,145.96,7625.0,136.561,136.5797,136.3087,136.3555,7625.0
2021-05-13 15:15:00,145.98,146.06,145.88,145.92,9027.0,136.3741,136.4489,136.2807,136.3181,9027.0
2021-05-13 15:20:00,145.96,146.1,145.88,146.09,9054.0,136.3555,136.4862,136.2807,136.4769,9054.0
2021-05-13 15:25:00,146.12,146.27,146.11,146.25,18267.0,136.5049,136.6451,136.4956,136.6264,18267.0
2021-05-13 15:30:00,146.25,146.79,146.24,146.42,61569.0,136.6264,137.1308,136.617,136.7852,61569.0
2021-05-13 15:35:00,146.39,146.6,146.28,146.57,24287.0,136.7572,136.9533,136.6544,136.9253,24287.0
2021-05-13 15:40:00,146.58,146.75,146.5,146.72,31114.0,136.9347,137.0935,136.8599,137.0654,31114.0
2021-05-13 15:45:00,146.73,146.77,146.59,146.66,38294.0,137.0748,137.1122,136.944,137.0094,38294.0
2021-05-13 15:50:00,146.66,146.69,146.1,146.1,52801.0,137.0094,137.0374,136.4862,136.4862,52801.0
2021-05-13 15:55:00,146.1,146.13,145.68,145.73,112462.0,136.4862,136.5143,136.0939,136.1406,112462.0
2021-05-14 09:30:00,146.71,147.15,146.3,146.56,32883.0,137.0561,137.4672,136.6731,136.916,32883.0
2021-05-14 09:35:00,146.68,147.13,146.68,146.89,8321.0,137.0281,137.4485,137.0281,137.2243,8321.0
2021-05-14 09:40:00,146.9,147.6,146.84,147.43,5750.0,137.2336,137.8875,137.1776,137.7287,5750.0
2021-05-14 09:45:00,147.5,147.71,147.43,147.63,6259.0,137.7941,137.9903,137.7287,137.9156,6259.0
2021-05-14 09:50:00,147.62,147.74,147.53,147.59,5766.0,137.9062,138.0183,137.8221,137.8782,5766.0
2021-05-14 09:55:00,147.72,147.74,147.51,147.61,8799.0,137.9996,138.0183,137.8035,137.8969,8799.0
2021-05-14 10:00:00,147.51,147.64,147.32,147.54,9585.0,137.8035,137.9249,137.626,137.8315,9585.0
2021-05-14 10:05:00,147.48,147.48,147.08,147.08,4937.0,137.7754,137.7754,137.4018,137.4018,4937.0
2021-05-14 10:10:00,147.08,147.16,146.97,147.09,11920.0,137.4018,137.4765,137.299,137.4111,11920.0
2021-05-14 10:15:00,147.17,147.41,147.02,147.08,14561.0,137.4858,137.71,137.3457,137.4018,14561.0
2021-05-14 10:20:00,147.11,147.43,147.1,147.37,21555.0,137.4298,137.7287,137.4204,137.6727,21555.0
2021-05-14 10:25:00,147.35,147.46,147.24,147.26,15015.0,137.654,137.7568,137.5512,137.5699,15015.0
2021-05-14 10:30:00,147.25,147.51,147.25,147.39,12714.0,137.5606,137.8035,137.5606,137.6914,12714.0
2021-05-14 10:35:00,147.39,147.4,147.04,147.14,20366.0,137.6914,137.7007,137.3644,137.4578,20366.0
2021-05-14 10:40:00,147.14,147.25,146.99,147.14,20782.0,137.4578,137.5606,137.3177,137.4578,20782.0
2021-05-14 10:45:00,147.15,147.58,147.15,147.56,11134.0,137.4672,137.8689,137.4672,137.8502,11134.0
2021-05-14 10:50:00,147.56,147.57,147.26,147.37,10340.0,137.8502,137.8595,137.5699,137.6727,10340.0
2021-05-14 10:55:00,147.37,147.55,147.17,147.5,17068.0,137.6727,137.8408,137.4858,137.7941,17068.0
2021-05-14 11:00:00,147.52,147.57,147.28,147.29,13100.0,137.8128,137.8595,137.5886,137.5979,13100.0
2021-05-14 11:05:00,147.28,147.72,147.21,147.47,13757.0,137.5886,137.9996,137.5232,137.7661,13757.0
2021-05-14 11:10:00,147.46,147.54,147.32,147.32,11919.0,137.7568,137.8315,137.626,137.626,11919.0
2021-05-14 11:15:00,147.34,147.5,147.31,147.5,11016.0,137.6446,137.7941,137.6166,137.7941,11016.0
2021-05-14 11:20:00,147.5,147.54,147.42,147.42,21182.0,137.7941,137.8315,137.7194,137.7194,21182.0
2021-05-14 11:25:00,147.38,147.48,147.29,147.34,8851.0,137.682,137.7754,137.5979,137.6446,8851.0
2021-05-14 11:30:00,147.38,147.45,147.33,147.39,10830.0,137.682,137.7474,137.6353,137.6914,10830.0
2021-05-14 11:35:00,147.41,147.48,147.35,147.47,60552.0,137.71,137.7754,137.654,137.7661,60552.0
2021-05-14 11:40:00,147.44,147.55,147.39,147.45,12649.0,137.7381,137.8408,137.6914,137.7474,12649.0
2021-05-14 11:45:00,147.45,147.61,147.4,147.61,5109.0,137.7474,137.8969,137.7007,137.8969,5109.0
2021-05-14 11:50:00,147.6,147.72,147.54,147.72,6290.0,137.8875,137.9996,137.8315,137.9996,6290.0
2021-05-14 11:55:00,147.75,147.84,147.73,147.8,3900.0,138.0277,138.1117,138.009,138.0744,3900.0
2021-05-14 12:00:00,147.83,147.9,147.83,147.86,4770.0,138.1024,138.1678,138.1024,138.1304,4770.0
2021-05-14 12:05:00,147.87,147.96,147.77,147.84,6317.0,138.1398,138.2239,138.0464,138.1117,6317.0
2021-05-14 12:10:00,147.86,147.95,147.77,147.92,12817.0,138.1304,138.2145,138.0464,138.1865,12817.0
2021-05-14 12:15:00,147.96,148.03,147.87,148.01,4797.0,138.2239,138.2892,138.1398,138.2706,4797.0
2021-05-14 12:20:00,148.01,148.1,147.96,148.09,6028.0,138.2706,138.3546,138.2239,138.3453,6028.0
2021-05-14 12:25:00,148.1,148.18,148.08,148.11,7994.0,138.3546,138.4294,138.336,138.364,7994.0
2021-05-14 12:30:00,148.12,148.12,147.96,148.03,6049.0,138.3733,138.3733,138.2239,138.2892,6049.0
2021-05-14 12:35:00,148.04,148.06,147.94,148.0,6939.0,138.2986,138.3173,138.2052,138.2612,6939.0
2021-05-14 12:40:00,148.04,148.12,148.03,148.11,5971.0,138.2986,138.3733,138.2892,138.364,5971.0
2021-05-14 12:45:00,148.09,148.21,148.07,148.14,8060.0,138.3453,138.4574,138.3266,138.392,8060.0
2021-05-14 12:50:00,148.22,148.26,148.19,148.21,4753.0,138.4667,138.5041,138.4387,138.4574,4753.0
2021-05-14 12:55:00,148.2,148.25,148.19,148.2,3749.0,138.4481,138.4948,138.4387,138.4481,3749.0
2021-05-14 13:00:00,148.24,148.36,148.23,148.34,5708.0,138.4854,138.5975,138.4761,138.5788,5708.0
2021-05-14 13:05:00,148.31,148.37,148.29,148.35,7280.0,138.5508,138.6069,138.5321,138.5882,7280.0
2021-05-14 13:10:00,148.34,148.35,148.29,148.33,3706.0,138.5788,138.5882,138.5321,138.5695,3706.0
2021-05-14 13:15:00,148.33,148.33,148.16,148.16,4335.0,138.5695,138.5695,138.4107,138.4107,4335.0
2021-05-14 13:20:00,148.12,148.23,148.11,148.2,7314.0,138.3733,138.4761,138.364,138.4481,7314.0
2021-05-14 13:25:00,148.21,148.23,148.14,148.17,2033.0,138.4574,138.4761,138.392,138.42,2033.0
2021-05-14 13:30:00,148.22,148.28,148.16,148.19,6572.0,138.4667,138.5228,138.4107,138.4387,6572.0
2021-05-14 13:35:00,148.2,148.25,148.15,148.23,4857.0,138.4481,138.4948,138.4013,138.4761,4857.0
2021-05-14 13:40:00,148.22,148.31,148.17,148.26,4628.0,138.4667,138.5508,138.42,138.5041,4628.0
2021-05-14 13:45:00,148.27,148.27,148.18,148.21,4026.0,138.5135,138.5135,138.4294,138.4574,4026.0
2021-05-14 13:50:00,148.2,148.28,148.17,148.26,4289.0,138.4481,138.5228,138.42,138.5041,4289.0
2021-05-14 13:55:00,148.28,148.32,148.25,148.29,3617.0,138.5228,138.5602,138.4948,138.5321,3617.0
2021-05-14 14:00:00,148.32,148.32,148.21,148.3,5267.0,138.5602,138.5602,138.4574,138.5415,5267.0
2021-05-14 14:05:00,148.33,148.4,148.33,148.38,7496.0,138.5695,138.6349,138.5695,138.6162,7496.0
2021-05-14 14:10:00,148.39,148.41,148.29,148.38,8297.0,138.6256,138.6442,138.5321,138.6162,8297.0
2021-05-14 14:15:00,148.39,148.45,148.31,148.45,7067.0,138.6256,138.6816,138.5508,138.6816,7067.0
2021-05-14 14:20:00,148.44,148.45,148.32,148.38,8392.0,138.6723,138.6816,138.5602,138.6162,8392.0
2021-05-14 14:25:00,148.37,148.56,148.37,148.5,8901.0,138.6069,138.7844,138.6069,138.7283,8901.0
2021-05-14 14:30:00,148.52,148.61,148.52,148.59,8019.0,138.747,138.8311,138.747,138.8124,8019.0
2021-05-14 14:35:00,148.58,148.58,148.46,148.46,8681.0,138.8031,138.8031,138.691,138.691,8681.0
2021-05-14 14:40:00,148.46,148.46,148.29,148.3,9897.0,138.691,138.691,138.5321,138.5415,9897.0
2021-05-14 14:45:00,148.33,148.41,148.31,148.39,6391.0,138.5695,138.6442,138.5508,138.6256,6391.0
2021-05-14 14:50:00,148.44,148.53,148.38,148.52,7431.0,138.6723,138.7563,138.6162,138.747,7431.0
2021-05-14 14:55:00,148.54,148.55,148.42,148.54,14253.0,138.7657,138.775,138.6536,138.7657,14253.0
2021-05-14 15:00:00,148.53,148.56,148.37,148.5,14863.0,138.7563,138.7844,138.6069,138.7283,14863.0
2021-05-14 15:05:00,148.51,148.56,148.45,148.55,10035.0,138.7377,138.7844,138.6816,138.775,10035.0
2021-05-14 15:10:00,148.54,148.56,148.46,148.54,9884.0,138.7657,138.7844,138.691,138.7657,9884.0
2021-05-14 15:15:00,148.55,148.63,148.5,148.52,10337.0,138.775,138.8498,138.7283,138.747,10337.0
2021-05-14 15:20:00,148.52,148.58,148.37,148.37,6535.0,138.747,138.8031,138.6069,138.6069,6535.0
2021-05-14 15:25:00,148.36,148.39,148.22,148.28,7944.0,138.5975,138.6256,138.4667,138.5228,7944.0
2021-05-14 15:30:00,148.26,148.3,147.97,148.06,25459.0,138.5041,138.5415,138.2332,138.3173,25459.0
2021-05-14 15:35:00,148.08,148.08,147.89,147.97,8426.0,138.336,138.336,138.1585,138.2332,8426.0
2021-05-14 15:40:00,147.97,148.0,147.79,147.87,16194.0,138.2332,138.2612,138.065,138.1398,16194.0
2021-05-14 15:45:00,147.85,148.09,147.79,148.05,32725.0,138.1211,138.3453,138.065,138.3079,32725.0
2021-05-14 15:50:00,148.07,148.32,147.98,148.26,43283.0,138.3266,138.5602,138.2425,138.5041,43283.0
2021-05-14 15:55:00,148.27,148.44,148.15,148.16,69408.0,138.5135,138.6723,138.4013,138.4107,69408.0
2021-05-17 09:30:00,147.67,148.65,147.67,148.4,26506.0,137.9529,138.8684,137.9529,138.6349,26506.0
2021-05-17 09:35:00,148.37,148.52,148.1,148.29,19288.0,138.6069,138.747,138.3546,138.5321,19288.0
2021-05-17 09:40:00,148.26,148.26,147.79,147.87,22002.0,138.5041,138.5041,138.065,138.1398,22002.0
2021-05-17 09:45:00,147.9,147.9,147.13,147.13,28136.0,138.1678,138.1678,137.4485,137.4485,28136.0
2021-05-17 09:50:00,147.17,147.17,146.8,147.04,23921.0,137.4858,137.4858,137.1402,137.3644,23921.0
2021-05-17 09:55:00,147.09,147.33,146.89,147.33,19839.0,137.4111,137.6353,137.2243,137.6353,19839.0
2021-05-17 10:00:00,147.35,147.55,146.94,147.55,22772.0,137.654,137.8408,137.271,137.8408,22772.0
2021-05-17 10:05:00,147.54,147.73,147.48,147.61,10452.0,137.8315,138.009,137.7754,137.8969,10452.0
2021-05-17 10:10:00,147.55,147.79,147.32,147.74,6994.0,137.8408,138.065,137.626,138.0183,6994.0
2021-05-17 10:15:00,147.77,148.06,147.71,147.95,14852.0,138.0464,138.3173,137.9903,138.2145,14852.0
2021-05-17 10:20:00,147.93,147.93,147.52,147.52,14513.0,138.1958,138.1958,137.8128,137.8128,14513.0
2021-05-17 10:25:00,147.56,147.61,147.13,147.19,24740.0,137.8502,137.8969,137.4485,137.5045,24740.0
2021-05-17 10:30:00,147.17,147.25,146.89,147.03,20804.0,137.4858,137.5606,137.2243,137.355,20804.0
2021-05-17 10:35:00,147.0,147.53,147.0,147.46,12053.0,137.327,137.8221,137.327,137.7568,12053.0
2021-05-17 10:40:00,147.57,147.74,147.46,147.68,37959.0,137.8595,138.0183,137.7568,137.9623,37959.0
2021-05-17 10:45:00,147.68,147.76,147.49,147.69,17099.0,137.9623,138.037,137.7848,137.9716,17099.0
2021-05-17 10:50:00,147.74,147.89,147.4,147.53,8176.0,138.0183,138.1585,137.7007,137.8221,8176.0
2021-05-17 10:55:00,147.52,147.6,147.32,147.34,4916.0,137.8128,137.8875,137.626,137.6446,4916.0
2021-05-17 11:00:00,147.3,147.49,147.11,147.45,23489.0,137.6073,137.7848,137.4298,137.7474,23489.0
2021-05-17 11:05:00,147.48,147.65,147.45,147.47,12196.0,137.7754,137.9343,137.7474,137.7661,12196.0
2021-05-17 11:10:00,147.44,147.69,147.35,147.69,8356.0,137.7381,137.9716,137.654,137.9716,8356.0
2021-05-17 11:15:00,147.67,147.71,147.54,147.6,6071.0,137.9529,137.9903,137.8315,137.8875,6071.0
2021-05-17 11:20:00,147.56,147.74,147.56,147.57,5038.0,137.8502,138.0183,137.8502,137.8595,5038.0
2021-05-17 11:25:00,147.56,147.67,147.5,147.51,14105.0,137.8502,137.9529,137.7941,137.8035,14105.0
2021-05-17 11:30:00,147.55,147.66,147.46,147.62,10584.0,137.8408,137.9436,137.7568,137.9062,10584.0
2021-05-17 11:35:00,147.69,147.83,147.65,147.73,6585.0,137.9716,138.1024,137.9343,138.009,6585.0
2021-05-17 11:40:00,147.71,147.76,147.63,147.7,6475.0,137.9903,138.037,137.9156,137.981,6475.0
2021-05-17 11:45:00,147.75,147.81,147.67,147.68,4399.0,138.0277,138.0837,137.9529,137.9623,4399.0
2021-05-17 11:50:00,147.66,147.66,147.45,147.58,7892.0,137.9436,137.9436,137.7474,137.8689,7892.0
2021-05-17 11:55:00,147.55,147.55,147.4,147.47,7023.0,137.8408,137.8408,137.7007,137.7661,7023.0
2021-05-17 12:00:00,147.45,147.46,147.33,147.44,7447.0,137.7474,137.7568,137.6353,137.7381,7447.0
2021-05-17 12:05:00,147.44,147.56,147.41,147.47,13704.0,137.7381,137.8502,137.71,137.7661,13704.0
2021-05-17 12:10:00,147.48,147.7,147.48,147.55,4851.0,137.7754,137.981,137.7754,137.8408,4851.0
2021-05-17 12:15:00,147.54,147.68,147.5,147.61,4916.0,137.8315,137.9623,137.7941,137.8969,4916.0
2021-05-17 12:20:00,147.65,147.72,147.61,147.67,17289.0,137.9343,137.9996,137.8969,137.9529,17289.0
2021-05-17 12:25:00,147.66,147.77,147.66,147.71,13230.0,137.9436,138.0464,137.9436,137.9903,13230.0
2021-05-17 12:30:00,147.64,147.68,147.6,147.68,7194.0,137.9249,137.9623,137.8875,137.9623,7194.0
2021-05-17 12:35:00,147.7,147.72,147.64,147.66,6783.0,137.981,137.9996,137.9249,137.9436,6783.0
2021-05-17 12:40:00,147.67,147.71,147.61,147.66,3312.0,137.9529,137.9903,137.8969,137.9436,3312.0
2021-05-17 12:45:00,147.65,147.65,147.52,147.54,3697.0,137.9343,137.9343,137.8128,137.8315,3697.0
2021-05-17 12:50:00,147.53,147.59,147.5,147.58,6743.0,137.8221,137.8782,137.7941,137.8689,6743.0
2021-05-17 12:55:00,147.56,147.6,147.47,147.58,4032.0,137.8502,137.8875,137.7661,137.8689,4032.0
2021-05-17 13:00:00,147.56,147.65,147.56,147.64,4642.0,137.8502,137.9343,137.8502,137.9249,4642.0
2021-05-17 13:05:00,147.61,147.65,147.53,147.53,5690.0,137.8969,137.9343,137.8221,137.8221,5690.0
2021-05-17 13:10:00,147.58,147.59,147.44,147.53,4642.0,137.8689,137.8782,137.7381,137.8221,4642.0
2021-05-17 13:15:00,147.51,147.51,147.35,147.36,3819.0,137.8035,137.8035,137.654,137.6633,3819.0
2021-05-17 13:20:00,147.34,147.35,147.25,147.28,5117.0,137.6446,137.654,137.5606,137.5886,5117.0
2021-05-17 13:25:00,147.31,147.42,147.27,147.31,2502.0,137.6166,137.7194,137.5793,137.6166,2502.0
2021-05-17 13:30:00,147.32,147.39,147.29,147.36,4538.0,137.626,137.6914,137.5979,137.6633,4538.0
2021-05-17 13:35:00,147.36,147.56,147.36,147.55,8576.0,137.6633,137.8502,137.6633,137.8408,8576.0
2021-05-17 13:40:00,147.54,147.54,147.33,147.38,5989.0,137.8315,137.8315,137.6353,137.682,5989.0
2021-05-17 13:45:00,147.43,147.59,147.41,147.55,4515.0,137.7287,137.8782,137.71,137.8408,4515.0
2021-05-17 13:50:00,147.56,147.62,147.47,147.53,4305.0,137.8502,137.9062,137.7661,137.8221,4305.0
2021-05-17 13:55:00,147.52,147.57,147.42,147.54,4220.0,137.8128,137.8595,137.7194,137.8315,4220.0
2021-05-17 14:00:00,147.58,147.68,147.52,147.65,3865.0,137.8689,137.9623,137.8128,137.9343,3865.0
2021-05-17 14:05:00,147.64,147.68,147.56,147.63,3860.0,137.9249,137.9623,137.8502,137.9156,3860.0
2021-05-17 14:10:00,147.63,147.64,147.51,147.62,2140.0,137.9156,137.9249,137.8035,137.9062,2140.0
2021-05-17 14:15:00,147.59,147.64,147.49,147.57,11394.0,137.8782,137.9249,137.7848,137.8595,11394.0
2021-05-17 14:20:00,147.56,147.64,147.5,147.57,10188.0,137.8502,137.9249,137.7941,137.8595,10188.0
2021-05-17 14:25:00,147.59,147.8,147.59,147.73,10764.0,137.8782,138.0744,137.8782,138.009,10764.0
2021-05-17 14:30:00,147.71,147.83,147.62,147.69,9219.0,137.9903,138.1024,137.9062,137.9716,9219.0
2021-05-17 14:35:00,147.69,147.7,147.53,147.54,6027.0,137.9716,137.981,137.8221,137.8315,6027.0
2021-05-17 14:40:00,147.54,147.7,147.54,147.7,5637.0,137.8315,137.981,137.8315,137.981,5637.0
2021-05-17 14:45:00,147.71,147.71,147.62,147.67,5238.0,137.9903,137.9903,137.9062,137.9529,5238.0
2021-05-17 14:50:00,147.71,147.8,147.68,147.77,8479.0,137.9903,138.0744,137.9623,138.0464,8479.0
2021-05-17 14:55:00,147.81,147.89,147.75,147.87,5600.0,138.0837,138.1585,138.0277,138.1398,5600.0
2021-05-17 15:00:00,147.88,147.88,147.7,147.81,9076.0,138.1491,138.1491,137.981,138.0837,9076.0
2021-05-17 15:05:00,147.83,147.93,147.73,147.9,7627.0,138.1024,138.1958,138.009,138.1678,7627.0
2021-05-17 15:10:00,147.9,147.9,147.76,147.76,4198.0,138.1678,138.1678,138.037,138.037,4198.0
2021-05-17 15:15:00,147.78,147.93,147.76,147.86,11970.0,138.0557,138.1958,138.037,138.1304,11970.0
2021-05-17 15:20:00,147.84,147.94,147.8,147.85,12237.0,138.1117,138.2052,138.0744,138.1211,12237.0
2021-05-17 15:25:00,147.84,147.91,147.79,147.79,11431.0,138.1117,138.1771,138.065,138.065,11431.0
2021-05-17 15:30:00,147.79,147.81,147.67,147.78,13948.0,138.065,138.0837,137.9529,138.0557,13948.0
2021-05-17 15:35:00,147.79,147.8,147.46,147.46,15977.0,138.065,138.0744,137.7568,137.7568,15977.0
2021-05-17 15:40:00,147.46,147.54,147.3,147.41,20979.0,137.7568,137.8315,137.6073,137.71,20979.0
2021-05-17 15:45:00,147.41,147.54,147.4,147.42,16122.0,137.71,137.8315,137.7007,137.7194,16122.0
2021-05-17 15:50:00,147.44,147.49,147.32,147.41,25707.0,137.7381,137.7848,137.626,137.71,25707.0
2021-05-17 15:55:00,147.41,147.53,147.31,147.44,36994.0,137.71,137.8221,137.6166,137.7381,36994.0
2021-05-18 09:30:00,147.3,147.42,146.31,146.31,25123.0,137.6073,137.7194,136.6824,136.6824,25123.0
2021-05-18 09:35:00,146.18,146.34,145.86,146.14,14719.0,136.561,136.7105,136.262,136.5236,14719.0
2021-05-18 09:40:00,146.17,146.54,145.97,146.54,28002.0,136.5516,136.8973,136.3648,136.8973,28002.0
2021-05-18 09:45:00,146.69,146.82,146.03,146.1,8184.0,137.0374,137.1589,136.4209,136.4862,8184.0
2021-05-18 09:50:00,146.13,146.46,146.06,146.41,5597.0,136.5143,136.8226,136.4489,136.7758,5597.0
2021-05-18 09:55:00,146.44,146.45,145.91,146.03,6726.0,136.8039,136.8132,136.3087,136.4209,6726.0
2021-05-18 10:00:00,146.03,146.13,145.65,145.85,9171.0,136.4209,136.5143,136.0659,136.2527,9171.0
2021-05-18 10:05:00,145.86,146.15,145.86,146.06,10803.0,136.262,136.533,136.262,136.4489,10803.0
2021-05-18 10:10:00,146.01,146.01,145.45,145.48,15997.0,136.4022,136.4022,135.879,135.907,15997.0
2021-05-18 10:15:00,145.43,145.69,145.42,145.46,6962.0,135.8603,136.1032,135.851,135.8884,6962.0
2021-05-18 10:20:00,145.49,145.95,145.48,145.89,7367.0,135.9164,136.3461,135.907,136.2901,7367.0
2021-05-18 10:25:00,145.85,146.05,145.83,145.89,16406.0,136.2527,136.4395,136.234,136.2901,16406.0
2021-05-18 10:30:00,145.79,145.87,145.67,145.69,7469.0,136.1966,136.2714,136.0845,136.1032,7469.0
2021-05-18 10:35:00,145.65,145.79,145.48,145.48,9124.0,136.0659,136.1966,135.907,135.907,9124.0
2021-05-18 10:40:00,145.46,145.57,145.23,145.23,5955.0,135.8884,135.9911,135.6735,135.6735,5955.0
2021-05-18 10:45:00,145.22,145.43,145.21,145.32,13369.0,135.6642,135.8603,135.6548,135.7576,13369.0
2021-05-18 10:50:00,145.37,145.64,145.36,145.38,6437.0,135.8043,136.0565,135.7949,135.8136,6437.0
2021-05-18 10:55:00,145.4,145.6,145.26,145.56,6397.0,135.8323,136.0191,135.7015,135.9818,6397.0
2021-05-18 11:00:00,145.63,145.73,145.53,145.63,6511.0,136.0472,136.1406,135.9538,136.0472,6511.0
2021-05-18 11:05:00,145.62,145.81,145.6,145.67,8556.0,136.0378,136.2153,136.0191,136.0845,8556.0
2021-05-18 11:10:00,145.7,145.87,145.49,145.54,7823.0,136.1126,136.2714,135.9164,135.9631,7823.0
2021-05-18 11:15:00,145.58,145.68,145.57,145.62,3633.0,136.0005,136.0939,135.9911,136.0378,3633.0
2021-05-18 11:20:00,145.53,145.58,145.47,145.53,7516.0,135.9538,136.0005,135.8977,135.9538,7516.0
2021-05-18 11:25:00,145.58,145.67,145.55,145.59,7266.0,136.0005,136.0845,135.9724,136.0098,7266.0
2021-05-18 11:30:00,145.57,145.64,145.43,145.57,6666.0,135.9911,136.0565,135.8603,135.9911,6666.0
2021-05-18 11:35:00,145.56,145.69,145.5,145.66,7277.0,135.9818,136.1032,135.9257,136.0752,7277.0
2021-05-18 11:40:00,145.6,145.61,145.35,145.45,5363.0,136.0191,136.0285,135.7856,135.879,5363.0
2021-05-18 11:45:00,145.47,145.53,145.43,145.43,2042.0,135.8977,135.9538,135.8603,135.8603,2042.0
2021-05-18 11:50:00,145.41,145.49,145.31,145.34,3123.0,135.8416,135.9164,135.7482,135.7763,3123.0
2021-05-18 11:55:00,145.33,145.38,145.25,145.32,2787.0,135.7669,135.8136,135.6922,135.7576,2787.0
2021-05-18 12:00:00,145.33,145.33,145.24,145.26,7142.0,135.7669,135.7669,135.6828,135.7015,7142.0
2021-05-18 12:05:00,145.23,145.25,145.15,145.16,5918.0,135.6735,135.6922,135.5988,135.6081,5918.0
2021-05-18 12:10:00,145.15,145.3,145.15,145.24,3006.0,135.5988,135.7389,135.5988,135.6828,3006.0
2021-05-18 12:15:00,145.19,145.27,145.17,145.2,7507.0,135.6361,135.7109,135.6174,135.6455,7507.0
2021-05-18 12:20:00,145.21,145.29,145.16,145.28,3506.0,135.6548,135.7295,135.6081,135.7202,3506.0
2021-05-18 12:25:00,145.26,145.28,145.15,145.16,4335.0,135.7015,135.7202,135.5988,135.6081,4335.0
2021-05-18 12:30:00,145.15,145.27,145.06,145.22,7897.0,135.5988,135.7109,135.5147,135.6642,7897.0
2021-05-18 12:35:00,145.24,145.33,145.17,145.3,5037.0,135.6828,135.7669,135.6174,135.7389,5037.0
2021-05-18 12:40:00,145.31,145.33,145.29,145.31,3137.0,135.7482,135.7669,135.7295,135.7482,3137.0
2021-05-18 12:45:00,145.28,145.38,145.25,145.38,3748.0,135.7202,135.8136,135.6922,135.8136,3748.0
2021-05-18 12:50:00,145.4,145.51,145.37,145.51,2408.0,135.8323,135.9351,135.8043,135.9351,2408.0
2021-05-18 12:55:00,145.51,145.53,145.38,145.41,4166.0,135.9351,135.9538,135.8136,135.8416,4166.0
2021-05-18 13:00:00,145.43,145.54,145.42,145.53,4892.0,135.8603,135.9631,135.851,135.9538,4892.0
2021-05-18 13:05:00,145.51,145.51,145.35,145.37,5082.0,135.9351,135.9351,135.7856,135.8043,5082.0
2021-05-18 13:10:00,145.37,145.37,145.23,145.23,3736.0,135.8043,135.8043,135.6735,135.6735,3736.0
2021-05-18 13:15:00,145.19,145.31,145.16,145.26,4335.0,135.6361,135.7482,135.6081,135.7015,4335.0
2021-05-18 13:20:00,145.25,145.33,145.18,145.29,10871.0,135.6922,135.7669,135.6268,135.7295,10871.0
2021-05-18 13:25:00,145.29,145.32,145.19,145.26,4815.0,135.7295,135.7576,135.6361,135.7015,4815.0
2021-05-18 13:30:00,145.22,145.33,145.18,145.31,3946.0,135.6642,135.7669,135.6268,135.7482,3946.0
2021-05-18 13:35:00,145.33,145.35,145.15,145.28,4744.0,135.7669,135.7856,135.5988,135.7202,4744.0
2021-05-18 13:40:00,145.27,145.31,145.2,145.25,5371.0,135.7109,135.7482,135.6455,135.6922,5371.0
2021-05-18 13:45:00,145.28,145.36,145.25,145.36,3622.0,135.7202,135.7949,135.6922,135.7949,3622.0
2021-05-18 13:50:00,145.34,145.4,145.33,145.39,3570.0,135.7763,135.8323,135.7669,135.823,3570.0
2021-05-18 13:55:00,145.38,145.43,145.36,145.36,3453.0,135.8136,135.8603,135.7949,135.7949,3453.0
2021-05-18 14:00:00,145.33,145.33,145.17,145.18,3276.0,135.7669,135.7669,135.6174,135.6268,3276.0
2021-05-18 14:05:00,145.19,145.29,145.19,145.22,5130.0,135.6361,135.7295,135.6361,135.6642,5130.0
2021-05-18 14:10:00,145.25,145.28,145.2,145.21,4134.0,135.6922,135.7202,135.6455,135.6548,4134.0
2021-05-18 14:15:00,145.18,145.28,145.11,145.23,11986.0,135.6268,135.7202,135.5614,135.6735,11986.0
2021-05-18 14:20:00,145.22,145.22,144.98,145.0,9056.0,135.6642,135.6642,135.4399,135.4586,9056.0
2021-05-18 14:25:00,145.0,145.03,144.9,144.99,5125.0,135.4586,135.4867,135.3652,135.4493,5125.0
2021-05-18 14:30:00,145.01,145.01,144.75,144.75,6428.0,135.468,135.468,135.2251,135.2251,6428.0
2021-05-18 14:35:00,144.78,144.88,144.7,144.73,13417.0,135.2531,135.3465,135.1784,135.2064,13417.0
2021-05-18 14:40:00,144.72,144.82,144.59,144.64,7180.0,135.1971,135.2905,135.0756,135.1223,7180.0
2021-05-18 14:45:00,144.65,144.65,144.5,144.58,7681.0,135.1317,135.1317,134.9915,135.0663,7681.0
2021-05-18 14:50:00,144.56,144.82,144.55,144.77,5446.0,135.0476,135.2905,135.0382,135.2438,5446.0
2021-05-18 14:55:00,144.74,144.95,144.73,144.94,7579.0,135.2157,135.4119,135.2064,135.4026,7579.0
2021-05-18 15:00:00,144.94,145.08,144.91,145.08,6182.0,135.4026,135.5334,135.3746,135.5334,6182.0
2021-05-18 15:05:00,145.12,145.13,145.03,145.11,5356.0,135.5707,135.5801,135.4867,135.5614,5356.0
2021-05-18 15:10:00,145.14,145.18,144.99,145.0,7549.0,135.5894,135.6268,135.4493,135.4586,7549.0
2021-05-18 15:15:00,145.0,145.13,144.96,145.13,8605.0,135.4586,135.5801,135.4213,135.5801,8605.0
2021-05-18 15:20:00,145.1,145.1,144.96,145.01,6335.0,135.552,135.552,135.4213,135.468,6335.0
2021-05-18 15:25:00,145.02,145.05,144.98,144.99,3951.0,135.4773,135.5053,135.4399,135.4493,3951.0
2021-05-18 15:30:00,145.02,145.15,144.94,145.12,13911.0,135.4773,135.5988,135.4026,135.5707,13911.0
2021-05-18 15:35:00,145.09,145.16,145.02,145.11,16803.0,135.5427,135.6081,135.4773,135.5614,16803.0
2021-05-18 15:40:00,145.11,145.23,145.1,145.16,11124.0,135.5614,135.6735,135.552,135.6081,11124.0
2021-05-18 15:45:00,145.16,145.22,144.82,144.89,30693.0,135.6081,135.6642,135.2905,135.3559,30693.0
2021-05-18 15:50:00,144.85,144.87,144.59,144.65,39694.0,135.3185,135.3372,135.0756,135.1317,39694.0
2021-05-18 15:55:00,144.68,144.78,144.27,144.33,79800.0,135.1597,135.2531,134.7767,134.8327,79800.0
2021-05-19 09:30:00,142.18,142.52,141.35,142.17,48546.0,132.8242,133.1418,132.0488,132.8148,48546.0
2021-05-19 09:35:00,142.14,142.15,140.52,140.89,41906.0,132.7868,132.7962,131.2734,131.6191,41906.0
2021-05-19 09:40:00,140.78,141.42,140.75,141.21,11983.0,131.5163,132.1142,131.4883,131.918,11983.0
2021-05-19 09:45:00,141.31,141.31,140.82,140.97,12305.0,132.0114,132.0114,131.5537,131.6938,12305.0
2021-05-19 09:50:00,141.08,141.37,140.88,141.19,5765.0,131.7966,132.0675,131.6097,131.8993,5765.0
2021-05-19 09:55:00,141.13,141.91,141.12,141.69,7048.0,131.8433,132.572,131.8339,132.3664,7048.0
2021-05-19 10:00:00,141.76,141.96,141.48,141.58,25003.0,132.4318,132.6187,132.1703,132.2637,25003.0
2021-05-19 10:05:00,141.58,141.84,141.21,141.28,25124.0,132.2637,132.5066,131.918,131.9834,25124.0
2021-05-19 10:10:00,141.22,141.41,141.0,141.36,20720.0,131.9274,132.1049,131.7218,132.0581,20720.0
2021-05-19 10:15:00,141.36,141.53,141.18,141.5,21788.0,132.0581,132.217,131.89,132.1889,21788.0
2021-05-19 10:20:00,141.54,141.65,141.15,141.15,20894.0,132.2263,132.3291,131.862,131.862,20894.0
2021-05-19 10:25:00,141.0,141.75,141.0,141.75,10610.0,131.7218,132.4225,131.7218,132.4225,10610.0
2021-05-19 10:30:00,141.79,141.89,141.51,141.82,16618.0,132.4599,132.5533,132.1983,132.4879,16618.0
2021-05-19 10:35:00,141.86,142.07,141.44,141.44,20670.0,132.5252,132.7214,132.1329,132.1329,20670.0
2021-05-19 10:40:00,141.4,141.51,141.17,141.51,7911.0,132.0955,132.1983,131.8807,132.1983,7911.0
2021-05-19 10:45:00,141.48,141.62,141.29,141.52,18634.0,132.1703,132.301,131.9928,132.2076,18634.0
2021-05-19 10:50:00,141.52,141.97,141.51,141.8,9629.0,132.2076,132.628,132.1983,132.4692,9629.0
2021-05-19 10:55:00,141.71,141.99,141.6,141.89,6085.0,132.3851,132.6467,132.2824,132.5533,6085.0
2021-05-19 11:00:00,141.84,141.91,141.56,141.64,17185.0,132.5066,132.572,132.245,132.3197,17185.0
2021-05-19 11:05:00,141.64,142.1,141.61,142.06,12584.0,132.3197,132.7495,132.2917,132.7121,12584.0
2021-05-19 11:10:00,142.05,142.24,141.96,142.06,16259.0,132.7027,132.8802,132.6187,132.7121,16259.0
2021-05-19 11:15:00,142.04,142.12,141.82,141.93,13197.0,132.6934,132.7681,132.4879,132.5906,13197.0
2021-05-19 11:20:00,141.93,142.29,141.87,142.15,14272.0,132.5906,132.927,132.5346,132.7962,14272.0
2021-05-19 11:25:00,142.12,142.22,142.08,142.11,10045.0,132.7681,132.8616,132.7308,132.7588,10045.0
2021-05-19 11:30:00,142.12,142.19,141.84,141.91,9369.0,132.7681,132.8335,132.5066,132.572,9369.0
2021-05-19 11:35:00,141.97,142.03,141.87,141.92,7119.0,132.628,132.6841,132.5346,132.5813,7119.0
2021-05-19 11:40:00,141.93,142.17,141.87,142.07,13795.0,132.5906,132.8148,132.5346,132.7214,13795.0
2021-05-19 11:45:00,142.08,142.34,142.06,142.34,4983.0,132.7308,132.9737,132.7121,132.9737,4983.0
2021-05-19 11:50:00,142.33,142.41,142.25,142.41,5927.0,132.9643,133.0391,132.8896,133.0391,5927.0
2021-05-19 11:55:00,142.4,142.6,142.38,142.56,4046.0,133.0297,133.2166,133.011,133.1792,4046.0
2021-05-19 12:00:00,142.48,142.59,142.43,142.47,5887.0,133.1045,133.2072,133.0577,133.0951,5887.0
2021-05-19 12:05:00,142.46,142.72,142.46,142.64,4026.0,133.0858,133.3287,133.0858,133.2539,4026.0
2021-05-19 12:10:00,142.68,142.7,142.6,142.62,5163.0,133.2913,133.31,133.2166,133.2352,5163.0
2021-05-19 12:15:00,142.62,142.89,142.6,142.89,9911.0,133.2352,133.4875,133.2166,133.4875,9911.0
2021-05-19 12:20:00,142.88,142.93,142.76,142.9,7378.0,133.4781,133.5248,133.366,133.4968,7378.0
2021-05-19 12:25:00,142.91,142.91,142.64,142.72,4797.0,133.5062,133.5062,133.2539,133.3287,4797.0
2021-05-19 12:30:00,142.74,142.85,142.67,142.76,3714.0,133.3473,133.4501,133.2819,133.366,3714.0
2021-05-19 12:35:00,142.78,142.88,142.64,142.82,5338.0,133.3847,133.4781,133.2539,133.4221,5338.0
2021-05-19 12:40:00,142.82,142.87,142.71,142.75,5729.0,133.4221,133.4688,133.3193,133.3567,5729.0
2021-05-19 12:45:00,142.75,142.76,142.59,142.71,4621.0,133.3567,133.366,133.2072,133.3193,4621.0
2021-05-19 12:50:00,142.71,142.83,142.62,142.75,4620.0,133.3193,133.4314,133.2352,133.3567,4620.0
2021-05-19 12:55:00,142.78,142.8,142.73,142.76,3217.0,133.3847,133.4034,133.338,133.366,3217.0
2021-05-19 13:00:00,142.78,142.9,142.76,142.84,5867.0,133.3847,133.4968,133.366,133.4408,5867.0
2021-05-19 13:05:00,142.84,143.06,142.8,142.91,14887.0,133.4408,133.6463,133.4034,133.5062,14887.0
2021-05-19 13:10:00,142.92,143.1,142.91,143.04,5885.0,133.5155,133.6837,133.5062,133.6276,5885.0
2021-05-19 13:15:00,143.06,143.16,142.98,143.15,4893.0,133.6463,133.7397,133.5715,133.7304,4893.0
2021-05-19 13:20:00,143.12,143.14,142.98,143.01,5097.0,133.7023,133.721,133.5715,133.5996,5097.0
2021-05-19 13:25:00,142.95,142.95,142.79,142.89,3393.0,133.5435,133.5435,133.3941,133.4875,3393.0
2021-05-19 13:30:00,142.92,142.93,142.75,142.84,3412.0,133.5155,133.5248,133.3567,133.4408,3412.0
2021-05-19 13:35:00,142.84,142.84,142.67,142.73,3329.0,133.4408,133.4408,133.2819,133.338,3329.0
2021-05-19 13:40:00,142.72,142.74,142.62,142.69,4392.0,133.3287,133.3473,133.2352,133.3006,4392.0
2021-05-19 13:45:00,142.66,142.84,142.66,142.84,4337.0,133.2726,133.4408,133.2726,133.4408,4337.0
2021-05-19 13:50:00,142.85,142.97,142.82,142.96,17647.0,133.4501,133.5622,133.4221,133.5529,17647.0
2021-05-19 13:55:00,142.99,142.99,142.78,142.78,3534.0,133.5809,133.5809,133.3847,133.3847,3534.0
2021-05-19 14:00:00,142.75,142.95,142.23,142.3,14249.0,133.3567,133.5435,132.8709,132.9363,14249.0
2021-05-19 14:05:00,142.28,142.47,142.0,142.47,11275.0,132.9176,133.0951,132.656,133.0951,11275.0
2021-05-19 14:10:00,142.39,142.41,141.85,142.16,98014.0,133.0204,133.0391,132.5159,132.8055,98014.0
2021-05-19 14:15:00,142.08,142.08,141.8,141.98,48112.0,132.7308,132.7308,132.4692,132.6374,48112.0
2021-05-19 14:20:00,142.02,142.72,142.02,142.65,14438.0,132.6747,133.3287,132.6747,133.2633,14438.0
2021-05-19 14:25:00,142.6,142.63,142.4,142.49,6845.0,133.2166,133.2446,133.0297,133.1138,6845.0
2021-05-19 14:30:00,142.55,142.72,142.31,142.42,17463.0,133.1698,133.3287,132.9456,133.0484,17463.0
2021-05-19 14:35:00,142.39,142.59,142.12,142.22,8403.0,133.0204,133.2072,132.7681,132.8616,8403.0
2021-05-19 14:40:00,142.23,142.28,142.13,142.15,5630.0,132.8709,132.9176,132.7775,132.7962,5630.0
2021-05-19 14:45:00,142.2,142.33,142.07,142.24,5588.0,132.8429,132.9643,132.7214,132.8802,5588.0
2021-05-19 14:50:00,142.21,142.3,142.17,142.21,4250.0,132.8522,132.9363,132.8148,132.8522,4250.0
2021-05-19 14:55:00,142.26,142.45,142.16,142.16,6102.0,132.8989,133.0764,132.8055,132.8055,6102.0
2021-05-19 15:00:00,142.14,142.22,142.01,142.18,8014.0,132.7868,132.8616,132.6654,132.8242,8014.0
2021-05-19 15:05:00,142.2,142.41,142.15,142.35,5561.0,132.8429,133.0391,132.7962,132.983,5561.0
2021-05-19 15:10:00,142.31,142.54,142.31,142.32,9161.0,132.9456,133.1605,132.9456,132.955,9161.0
2021-05-19 15:15:00,142.29,142.43,142.27,142.29,9801.0,132.927,133.0577,132.9083,132.927,9801.0
2021-05-19 15:20:00,142.26,142.6,142.2,142.46,13542.0,132.8989,133.2166,132.8429,133.0858,13542.0
2021-05-19 15:25:00,142.46,142.67,142.36,142.48,8497.0,133.0858,133.2819,132.9923,133.1045,8497.0
2021-05-19 15:30:00,142.53,142.54,142.31,142.42,13984.0,133.1512,133.1605,132.9456,133.0484,13984.0
2021-05-19 15:35:00,142.44,142.63,142.34,142.58,16198.0,133.0671,133.2446,132.9737,133.1979,16198.0
2021-05-19 15:40:00,142.56,142.58,142.43,142.52,15258.0,133.1792,133.1979,133.0577,133.1418,15258.0
2021-05-19 15:45:00,142.5,142.58,142.27,142.56,31153.0,133.1231,133.1979,132.9083,133.1792,31153.0
2021-05-19 15:50:00,142.6,142.92,142.54,142.81,93871.0,133.2166,133.5155,133.1605,133.4127,93871.0
2021-05-19 15:55:00,142.79,142.91,142.72,142.75,133909.0,133.3941,133.5062,133.3287,133.3567,133909.0
2021-05-20 09:30:00,143.39,143.56,142.55,143.09,27303.0,133.9546,134.1134,133.1698,133.6743,27303.0
2021-05-20 09:35:00,143.02,143.29,142.75,142.75,12322.0,133.6089,133.8612,133.3567,133.3567,12322.0
2021-05-20 09:40:00,142.63,142.79,142.45,142.5,11308.0,133.2446,133.3941,133.0764,133.1231,11308.0
2021-05-20 09:45:00,142.6,142.89,142.54,142.8,12011.0,133.2166,133.4875,133.1605,133.4034,12011.0
2021-05-20 09:50:00,142.8,142.91,142.46,142.72,7145.0,133.4034,133.5062,133.0858,133.3287,7145.0
2021-05-20 09:55:00,142.77,142.86,142.7,142.72,6986.0,133.3754,133.4594,133.31,133.3287,6986.0
2021-05-20 10:00:00,142.71,143.0,142.48,142.89,10530.0,133.3193,133.5902,133.1045,133.4875,10530.0
2021-05-20 10:05:00,142.95,143.01,142.53,142.62,3732.0,133.5435,133.5996,133.1512,133.2352,3732.0
2021-05-20 10:10:00,142.63,142.76,142.51,142.53,5742.0,133.2446,133.366,133.1325,133.1512,5742.0
2021-05-20 10:15:00,142.5,142.52,142.32,142.43,5667.0,133.1231,133.1418,132.955,133.0577,5667.0
2021-05-20 10:20:00,142.38,142.41,142.04,142.04,12207.0,133.011,133.0391,132.6934,132.6934,12207.0
2021-05-20 10:25:00,142.08,142.3,142.04,142.05,38065.0,132.7308,132.9363,132.6934,132.7027,38065.0
2021-05-20 10:30:00,142.09,142.12,141.97,142.01,22923.0,132.7401,132.7681,132.628,132.6654,22923.0
2021-05-20 10:35:00,141.98,142.04,141.88,142.03,21927.0,132.6374,132.6934,132.5439,132.6841,21927.0
2021-05-20 10:40:00,142.07,142.3,142.04,142.3,6586.0,132.7214,132.9363,132.6934,132.9363,6586.0
2021-05-20 10:45:00,142.38,142.58,142.34,142.5,6331.0,133.011,133.1979,132.9737,133.1231,6331.0
2021-05-20 10:50:00,142.47,142.52,142.29,142.34,14643.0,133.0951,133.1418,132.927,132.9737,14643.0
2021-05-20 10:55:00,142.39,142.52,142.33,142.33,7290.0,133.0204,133.1418,132.9643,132.9643,7290.0
2021-05-20 11:00:00,142.33,142.67,142.33,142.61,12062.0,132.9643,133.2819,132.9643,133.2259,12062.0
2021-05-20 11:05:00,142.61,142.63,142.51,142.58,7954.0,133.2259,133.2446,133.1325,133.1979,7954.0
2021-05-20 11:10:00,142.59,142.68,142.53,142.55,6128.0,133.2072,133.2913,133.1512,133.1698,6128.0
2021-05-20 11:15:00,142.55,142.59,142.36,142.42,11918.0,133.1698,133.2072,132.9923,133.0484,11918.0
2021-05-20 11:20:00,142.43,142.47,142.19,142.19,16458.0,133.0577,133.0951,132.8335,132.8335,16458.0
2021-05-20 11:25:00,142.2,142.28,142.14,142.21,20059.0,132.8429,132.9176,132.7868,132.8522,20059.0
2021-05-20 11:30:00,142.22,142.6,142.19,142.57,32352.0,132.8616,133.2166,132.8335,133.1885,32352.0
2021-05-20 11:35:00,142.59,142.66,142.48,142.51,18461.0,133.2072,133.2726,133.1045,133.1325,18461.0
2021-05-20 11:40:00,142.55,142.59,142.32,142.59,6497.0,133.1698,133.2072,132.955,133.2072,6497.0
2021-05-20 11:45:00,142.6,142.73,142.46,142.59,28023.0,133.2166,133.338,133.0858,133.2072,28023.0
2021-05-20 11:50:00,142.6,142.72,142.47,142.55,59991.0,133.2166,133.3287,133.0951,133.1698,59991.0
2021-05-20 11:55:00,142.58,142.75,142.55,142.58,24907.0,133.1979,133.3567,133.1698,133.1979,24907.0
2021-05-20 12:00:00,142.57,142.58,142.41,142.51,13741.0,133.1885,133.1979,133.0391,133.1325,13741.0
2021-05-20 12:05:00,142.57,142.76,142.51,142.73,12215.0,133.1885,133.366,133.1325,133.338,12215.0
2021-05-20 12:10:00,142.73,143.02,142.73,142.98,19964.0,133.338,133.6089,133.338,133.5715,19964.0
2021-05-20 12:15:00,142.98,143.11,142.83,142.83,13776.0,133.5715,133.693,133.4314,133.4314,13776.0
2021-05-20 12:20:00,142.83,142.93,142.64,142.66,10838.0,133.4314,133.5248,133.2539,133.2726,10838.0
2021-05-20 12:25:00,142.67,142.77,142.48,142.49,7705.0,133.2819,133.3754,133.1045,133.1138,7705.0
2021-05-20 12:30:00,142.55,142.72,142.53,142.6,3368.0,133.1698,133.3287,133.1512,133.2166,3368.0
2021-05-20 12:35:00,142.58,142.59,142.21,142.4,15260.0,133.1979,133.2072,132.8522,133.0297,15260.0
2021-05-20 12:40:00,142.38,142.62,142.34,142.36,8607.0,133.011,133.2352,132.9737,132.9923,8607.0
2021-05-20 12:45:00,142.39,142.68,142.39,142.65,4302.0,133.0204,133.2913,133.0204,133.2633,4302.0
2021-05-20 12:50:00,142.71,142.81,142.71,142.78,2953.0,133.3193,133.4127,133.3193,133.3847,2953.0
2021-05-20 12:55:00,142.78,142.86,142.71,142.74,4661.0,133.3847,133.4594,133.3193,133.3473,4661.0
2021-05-20 13:00:00,142.71,142.76,142.64,142.65,4586.0,133.3193,133.366,133.2539,133.2633,4586.0
2021-05-20 13:05:00,142.66,142.83,142.66,142.77,3892.0,133.2726,133.4314,133.2726,133.3754,3892.0
2021-05-20 13:10:00,142.81,142.93,142.8,142.93,3620.0,133.4127,133.5248,133.4034,133.5248,3620.0
2021-05-20 13:15:00,142.89,143.0,142.88,142.9,10706.0,133.4875,133.5902,133.4781,133.4968,10706.0
2021-05-20 13:20:00,142.91,142.95,142.85,142.85,6622.0,133.5062,133.5435,133.4501,133.4501,6622.0
2021-05-20 13:25:00,142.85,142.97,142.85,142.95,5134.0,133.4501,133.5622,133.4501,133.5435,5134.0
2021-05-20 13:30:00,142.95,143.02,142.9,142.9,5693.0,133.5435,133.6089,133.4968,133.4968,5693.0
2021-05-20 13:35:00,142.89,142.98,142.87,142.94,9596.0,133.4875,133.5715,133.4688,133.5342,9596.0
2021-05-20 13:40:00,142.94,143.03,142.93,142.98,9784.0,133.5342,133.6183,133.5248,133.5715,9784.0
2021-05-20 13:45:00,142.95,143.03,142.87,142.9,11204.0,133.5435,133.6183,133.4688,133.4968,11204.0
2021-05-20 13:50:00,142.92,142.92,142.71,142.83,9820.0,133.5155,133.5155,133.3193,133.4314,9820.0
2021-05-20 13:55:00,142.77,142.86,142.74,142.76,6329.0,133.3754,133.4594,133.3473,133.366,6329.0
2021-05-20 14:00:00,142.79,142.87,142.74,142.75,7096.0,133.3941,133.4688,133.3473,133.3567,7096.0
2021-05-20 14:05:00,142.76,142.85,142.74,142.84,4695.0,133.366,133.4501,133.3473,133.4408,4695.0
2021-05-20 14:10:00,142.81,142.89,142.78,142.85,5267.0,133.4127,133.4875,133.3847,133.4501,5267.0
2021-05-20 14:15:00,142.85,142.94,142.79,142.89,4392.0,133.4501,133.5342,133.3941,133.4875,4392.0
2021-05-20 14:20:00,142.89,142.95,142.84,142.87,5404.0,133.4875,133.5435,133.4408,133.4688,5404.0
2021-05-20 14:25:00,142.87,142.96,142.8,142.96,4701.0,133.4688,133.5529,133.4034,133.5529,4701.0
2021-05-20 14:30:00,142.96,142.98,142.88,142.9,5606.0,133.5529,133.5715,133.4781,133.4968,5606.0
2021-05-20 14:35:00,142.89,143.04,142.89,143.04,4487.0,133.4875,133.6276,133.4875,133.6276,4487.0
2021-05-20 14:40:00,143.03,143.12,143.02,143.08,6156.0,133.6183,133.7023,133.6089,133.665,6156.0
2021-05-20 14:45:00,143.12,143.13,143.03,143.12,6462.0,133.7023,133.7117,133.6183,133.7023,6462.0
2021-05-20 14:50:00,143.11,143.23,143.09,143.23,4444.0,133.693,133.8051,133.6743,133.8051,4444.0
2021-05-20 14:55:00,143.22,143.28,143.12,143.12,5142.0,133.7958,133.8518,133.7023,133.7023,5142.0
2021-05-20 15:00:00,143.16,143.26,143.07,143.1,17995.0,133.7397,133.8331,133.6556,133.6837,17995.0
2021-05-20 15:05:00,143.1,143.12,142.97,143.08,39653.0,133.6837,133.7023,133.5622,133.665,39653.0
2021-05-20 15:10:00,143.09,143.4,143.09,143.34,8825.0,133.6743,133.9639,133.6743,133.9079,8825.0
2021-05-20 15:15:00,143.34,143.53,143.34,143.38,23326.0,133.9079,134.0854,133.9079,133.9452,23326.0
2021-05-20 15:20:00,143.36,143.59,143.34,143.57,24351.0,133.9265,134.1414,133.9079,134.1227,24351.0
2021-05-20 15:25:00,143.55,143.81,143.55,143.68,15843.0,134.104,134.3469,134.104,134.2255,15843.0
2021-05-20 15:30:00,143.66,143.66,143.45,143.49,16011.0,134.2068,134.2068,134.0106,134.048,16011.0
2021-05-20 15:35:00,143.46,143.48,143.33,143.35,14792.0,134.02,134.0386,133.8985,133.9172,14792.0
2021-05-20 15:40:00,143.39,143.58,143.39,143.55,75161.0,133.9546,134.1321,133.9546,134.104,75161.0
2021-05-20 15:45:00,143.56,143.63,143.39,143.42,38618.0,134.1134,134.1788,133.9546,133.9826,38618.0
2021-05-20 15:50:00,143.41,143.58,143.37,143.55,48356.0,133.9733,134.1321,133.9359,134.104,48356.0
2021-05-20 15:55:00,143.53,143.72,143.43,143.6,202911.0,134.0854,134.2629,133.9919,134.1508,202911.0
2021-05-21 09:30:00,144.63,145.2,144.43,144.6,77684.0,135.113,135.6455,134.9261,135.0849,77684.0
2021-05-21 09:35:00,144.55,145.29,144.51,145.08,9395.0,135.0382,135.7295,135.0009,135.5334,9395.0
2021-05-21 09:40:00,145.22,145.4,144.82,145.4,11055.0,135.6642,135.8323,135.2905,135.8323,11055.0
2021-05-21 09:45:00,145.43,145.56,144.85,144.85,9860.0,135.8603,135.9818,135.3185,135.3185,9860.0
2021-05-21 09:50:00,144.96,145.15,144.68,144.89,8113.0,135.4213,135.5988,135.1597,135.3559,8113.0
2021-05-21 09:55:00,144.84,145.1,144.81,144.99,20756.0,135.3092,135.552,135.2811,135.4493,20756.0
2021-05-21 10:00:00,145.04,145.05,144.77,144.84,10134.0,135.496,135.5053,135.2438,135.3092,10134.0
2021-05-21 10:05:00,144.87,145.16,144.84,145.12,7505.0,135.3372,135.6081,135.3092,135.5707,7505.0
2021-05-21 10:10:00,145.18,145.23,144.79,144.83,12944.0,135.6268,135.6735,135.2624,135.2998,12944.0
2021-05-21 10:15:00,144.92,145.09,144.92,145.05,52601.0,135.3839,135.5427,135.3839,135.5053,52601.0
2021-05-21 10:20:00,145.09,145.09,144.64,144.65,5026.0,135.5427,135.5427,135.1223,135.1317,5026.0
2021-05-21 10:25:00,144.58,144.74,144.5,144.65,6345.0,135.0663,135.2157,134.9915,135.1317,6345.0
2021-05-21 10:30:00,144.59,144.83,144.58,144.74,7578.0,135.0756,135.2998,135.0663,135.2157,7578.0
2021-05-21 10:35:00,144.75,144.83,144.4,144.53,7148.0,135.2251,135.2998,134.8981,135.0196,7148.0
2021-05-21 10:40:00,144.47,144.54,144.29,144.3,16485.0,134.9635,135.0289,134.7953,134.8047,16485.0
2021-05-21 10:45:00,144.3,144.45,144.21,144.4,20764.0,134.8047,134.9448,134.7206,134.8981,20764.0
2021-05-21 10:50:00,144.41,144.51,144.28,144.38,14886.0,134.9075,135.0009,134.786,134.8794,14886.0
2021-05-21 10:55:00,144.4,144.53,144.35,144.41,32482.0,134.8981,135.0196,134.8514,134.9075,32482.0
2021-05-21 11:00:00,144.45,144.61,144.43,144.6,12814.0,134.9448,135.0943,134.9261,135.0849,12814.0
2021-05-21 11:05:00,144.58,144.75,144.58,144.6,17042.0,135.0663,135.2251,135.0663,135.0849,17042.0
2021-05-21 11:10:00,144.62,144.68,144.31,144.43,18045.0,135.1036,135.1597,134.814,134.9261,18045.0
2021-05-21 11:15:00,144.43,144.49,144.23,144.25,13654.0,134.9261,134.9822,134.7393,134.758,13654.0
2021-05-21 11:20:00,144.25,144.35,144.15,144.16,31781.0,134.758,134.8514,134.6646,134.6739,31781.0
2021-05-21 11:25:00,144.12,144.18,144.04,144.09,19817.0,134.6365,134.6926,134.5618,134.6085,19817.0
2021-05-21 11:30:00,144.09,144.1,143.96,144.07,12401.0,134.6085,134.6179,134.4871,134.5898,12401.0
2021-05-21 11:35:00,144.07,144.16,143.91,143.92,5979.0,134.5898,134.6739,134.4404,134.4497,5979.0
2021-05-21 11:40:00,143.93,144.04,143.91,143.92,9148.0,134.459,134.5618,134.4404,134.4497,9148.0
2021-05-21 11:45:00,143.91,144.02,143.87,143.94,9934.0,134.4404,134.5431,134.403,134.4684,9934.0
2021-05-21 11:50:00,143.94,143.96,143.8,143.8,7572.0,134.4684,134.4871,134.3376,134.3376,7572.0
2021-05-21 11:55:00,143.82,143.83,143.67,143.67,3218.0,134.3563,134.3656,134.2161,134.2161,3218.0
2021-05-21 12:00:00,143.69,143.7,143.5,143.64,49499.0,134.2348,134.2442,134.0573,134.1881,49499.0
2021-05-21 12:05:00,143.63,143.7,143.2,143.2,14038.0,134.1788,134.2442,133.7771,133.7771,14038.0
2021-05-21 12:10:00,143.17,143.45,143.15,143.45,8651.0,133.749,134.0106,133.7304,134.0106,8651.0
2021-05-21 12:15:00,143.41,143.41,143.27,143.36,5146.0,133.9733,133.9733,133.8425,133.9265,5146.0
2021-05-21 12:20:00,143.31,143.42,143.27,143.28,5095.0,133.8798,133.9826,133.8425,133.8518,5095.0
2021-05-21 12:25:00,143.27,143.37,143.17,143.28,5649.0,133.8425,133.9359,133.749,133.8518,5649.0
2021-05-21 12:30:00,143.26,143.41,143.16,143.16,6593.0,133.8331,133.9733,133.7397,133.7397,6593.0
2021-05-21 12:35:00,143.14,143.21,143.11,143.21,4131.0,133.721,133.7864,133.693,133.7864,4131.0
2021-05-21 12:40:00,143.18,143.36,143.18,143.32,2829.0,133.7584,133.9265,133.7584,133.8892,2829.0
2021-05-21 12:45:00,143.31,143.31,143.12,143.15,2576.0,133.8798,133.8798,133.7023,133.7304,2576.0
2021-05-21 12:50:00,143.1,143.14,142.95,142.95,6940.0,133.6837,133.721,133.5435,133.5435,6940.0
2021-05-21 12:55:00,142.93,142.97,142.77,142.79,5279.0,133.5248,133.5622,133.3754,133.3941,5279.0
2021-05-21 13:00:00,142.8,143.0,142.78,143.0,4861.0,133.4034,133.5902,133.3847,133.5902,4861.0
2021-05-21 13:05:00,142.99,143.12,142.96,143.05,11198.0,133.5809,133.7023,133.5529,133.6369,11198.0
2021-05-21 13:10:00,143.0,143.04,142.92,142.93,232041.0,133.5902,133.6276,133.5155,133.5248,232041.0
2021-05-21 13:15:00,142.95,143.15,142.95,143.15,3532.0,133.5435,133.7304,133.5435,133.7304,3532.0
2021-05-21 13:20:00,143.11,143.31,143.08,143.26,4606.0,133.693,133.8798,133.665,133.8331,4606.0
2021-05-21 13:25:00,143.31,143.49,143.3,143.48,2031.0,133.8798,134.048,133.8705,134.0386,2031.0
2021-05-21 13:30:00,143.45,143.61,143.45,143.6,5975.0,134.0106,134.1601,134.0106,134.1508,5975.0
2021-05-21 13:35:00,143.59,143.75,143.58,143.75,3752.0,134.1414,134.2909,134.1321,134.2909,3752.0
2021-05-21 13:40:00,143.71,143.71,143.56,143.63,7520.0,134.2535,134.2535,134.1134,134.1788,7520.0
2021-05-21 13:45:00,143.63,143.64,143.49,143.59,10108.0,134.1788,134.1881,134.048,134.1414,10108.0
2021-05-21 13:50:00,143.57,143.7,143.55,143.67,6175.0,134.1227,134.2442,134.104,134.2161,6175.0
2021-05-21 13:55:00,143.7,143.7,143.59,143.67,3595.0,134.2442,134.2442,134.1414,134.2161,3595.0
2021-05-21 14:00:00,143.63,143.71,143.59,143.71,5369.0,134.1788,134.2535,134.1414,134.2535,5369.0
2021-05-21 14:05:00,143.75,143.92,143.74,143.82,3805.0,134.2909,134.4497,134.2815,134.3563,3805.0
2021-05-21 14:10:00,143.73,143.9,143.73,143.81,11519.0,134.2722,134.431,134.2722,134.3469,11519.0
2021-05-21 14:15:00,143.82,143.89,143.79,143.85,8987.0,134.3563,134.4217,134.3282,134.3843,8987.0
2021-05-21 14:20:00,143.81,143.83,143.68,143.73,6716.0,134.3469,134.3656,134.2255,134.2722,6716.0
2021-05-21 14:25:00,143.72,143.84,143.65,143.7,8719.0,134.2629,134.375,134.1975,134.2442,8719.0
2021-05-21 14:30:00,143.73,143.78,143.63,143.65,4203.0,134.2722,134.3189,134.1788,134.1975,4203.0
2021-05-21 14:35:00,143.68,143.71,143.38,143.44,6985.0,134.2255,134.2535,133.9452,134.0013,6985.0
2021-05-21 14:40:00,143.47,143.47,143.37,143.44,4222.0,134.0293,134.0293,133.9359,134.0013,4222.0
2021-05-21 14:45:00,143.47,143.56,143.38,143.53,20006.0,134.0293,134.1134,133.9452,134.0854,20006.0
2021-05-21 14:50:00,143.56,143.67,143.55,143.65,3504.0,134.1134,134.2161,134.104,134.1975,3504.0
2021-05-21 14:55:00,143.66,143.72,143.6,143.6,2976.0,134.2068,134.2629,134.1508,134.1508,2976.0
2021-05-21 15:00:00,143.64,143.64,143.46,143.58,7359.0,134.1881,134.1881,134.02,134.1321,7359.0
2021-05-21 15:05:00,143.59,143.69,143.55,143.67,3180.0,134.1414,134.2348,134.104,134.2161,3180.0
2021-05-21 15:10:00,143.63,143.72,143.63,143.69,5599.0,134.1788,134.2629,134.1788,134.2348,5599.0
2021-05-21 15:15:00,143.65,143.83,143.64,143.83,9208.0,134.1975,134.3656,134.1881,134.3656,9208.0
2021-05-21 15:20:00,143.81,143.89,143.78,143.8,6054.0,134.3469,134.4217,134.3189,134.3376,6054.0
2021-05-21 15:25:00,143.82,143.83,143.7,143.75,8233.0,134.3563,134.3656,134.2442,134.2909,8233.0
2021-05-21 15:30:00,143.74,143.81,143.69,143.76,10523.0,134.2815,134.3469,134.2348,134.3002,10523.0
2021-05-21 15:35:00,143.75,143.87,143.72,143.77,7388.0,134.2909,134.403,134.2629,134.3096,7388.0
2021-05-21 15:40:00,143.74,143.81,143.49,143.55,13712.0,134.2815,134.3469,134.048,134.104,13712.0
2021-05-21 15:45:00,143.54,143.86,143.5,143.86,17925.0,134.0947,134.3936,134.0573,134.3936,17925.0
2021-05-21 15:50:00,143.81,143.91,143.65,143.74,30527.0,134.3469,134.4404,134.1975,134.2815,30527.0
2021-05-21 15:55:00,143.76,143.85,143.38,143.49,115659.0,134.3002,134.3843,133.9452,134.048,115659.0
2021-05-24 09:30:00,144.62,144.62,143.91,143.99,26053.0,135.1036,135.1036,134.4404,134.5151,26053.0
2021-05-24 09:35:00,144.11,144.12,143.09,143.09,12835.0,134.6272,134.6365,133.6743,133.6743,12835.0
2021-05-24 09:40:00,143.0,143.09,142.64,142.92,15664.0,133.5902,133.6743,133.2539,133.5155,15664.0
2021-05-24 09:45:00,142.91,143.27,142.85,143.26,17857.0,133.5062,133.8425,133.4501,133.8331,17857.0
2021-05-24 09:50:00,143.18,143.18,142.79,142.85,19719.0,133.7584,133.7584,133.3941,133.4501,19719.0
2021-05-24 09:55:00,142.87,143.17,142.84,142.97,20056.0,133.4688,133.749,133.4408,133.5622,20056.0
2021-05-24 10:00:00,143.05,143.22,142.93,143.1,27220.0,133.6369,133.7958,133.5248,133.6837,27220.0
2021-05-24 10:05:00,143.13,143.25,142.96,143.19,16877.0,133.7117,133.8238,133.5529,133.7677,16877.0
2021-05-24 10:10:00,143.19,143.19,142.9,143.14,15109.0,133.7677,133.7677,133.4968,133.721,15109.0
2021-05-24 10:15:00,143.11,143.17,142.97,142.98,14659.0,133.693,133.749,133.5622,133.5715,14659.0
2021-05-24 10:20:00,143.01,143.1,142.64,142.74,11589.0,133.5996,133.6837,133.2539,133.3473,11589.0
2021-05-24 10:25:00,142.74,142.92,142.71,142.82,6375.0,133.3473,133.5155,133.3193,133.4221,6375.0
2021-05-24 10:30:00,142.77,143.28,142.77,143.28,13782.0,133.3754,133.8518,133.3754,133.8518,13782.0
2021-05-24 10:35:00,143.3,143.33,143.11,143.19,9798.0,133.8705,133.8985,133.693,133.7677,9798.0
2021-05-24 10:40:00,143.15,143.3,143.0,143.06,8124.0,133.7304,133.8705,133.5902,133.6463,8124.0
2021-05-24 10:45:00,143.07,143.18,142.96,143.18,11278.0,133.6556,133.7584,133.5529,133.7584,11278.0
2021-05-24 10:50:00,143.22,143.34,143.11,143.11,9386.0,133.7958,133.9079,133.693,133.693,9386.0
2021-05-24 10:55:00,143.11,143.12,142.87,142.9,12371.0,133.693,133.7023,133.4688,133.4968,12371.0
2021-05-24 11:00:00,142.85,143.17,142.85,143.0,11275.0,133.4501,133.749,133.4501,133.5902,11275.0
2021-05-24 11:05:00,143.04,143.12,142.9,142.99,39784.0,133.6276,133.7023,133.4968,133.5809,39784.0
2021-05-24 11:10:00,143.0,143.03,142.91,142.97,7783.0,133.5902,133.6183,133.5062,133.5622,7783.0
2021-05-24 11:15:00,142.98,143.26,142.93,143.24,12122.0,133.5715,133.8331,133.5248,133.8144,12122.0
2021-05-24 11:20:00,143.22,143.24,143.0,143.21,8088.0,133.7958,133.8144,133.5902,133.7864,8088.0
2021-05-24 11:25:00,143.25,143.37,143.14,143.37,5629.0,133.8238,133.9359,133.721,133.9359,5629.0
2021-05-24 11:30:00,143.39,143.48,143.35,143.43,5479.0,133.9546,134.0386,133.9172,133.9919,5479.0
2021-05-24 11:35:00,143.45,143.49,143.35,143.4,6480.0,134.0106,134.048,133.9172,133.9639,6480.0
2021-05-24 11:40:00,143.44,143.54,143.42,143.5,6022.0,134.0013,134.0947,133.9826,134.0573,6022.0
2021-05-24 11:45:00,143.54,143.54,143.38,143.39,3619.0,134.0947,134.0947,133.9452,133.9546,3619.0
2021-05-24 11:50:00,143.38,143.46,143.31,143.31,8407.0,133.9452,134.02,133.8798,133.8798,8407.0
2021-05-24 11:55:00,143.27,143.4,143.25,143.31,4661.0,133.8425,133.9639,133.8238,133.8798,4661.0
2021-05-24 12:00:00,143.29,143.44,143.26,143.31,21826.0,133.8612,134.0013,133.8331,133.8798,21826.0
2021-05-24 12:05:00,143.3,143.33,143.26,143.31,4789.0,133.8705,133.8985,133.8331,133.8798,4789.0
2021-05-24 12:10:00,143.29,143.37,143.24,143.36,3908.0,133.8612,133.9359,133.8144,133.9265,3908.0
2021-05-24 12:15:00,143.38,143.38,143.27,143.31,4941.0,133.9452,133.9452,133.8425,133.8798,4941.0
2021-05-24 12:20:00,143.33,143.36,143.29,143.32,2641.0,133.8985,133.9265,133.8612,133.8892,2641.0
2021-05-24 12:25:00,143.33,143.4,143.26,143.36,3360.0,133.8985,133.9639,133.8331,133.9265,3360.0
2021-05-24 12:30:00,143.38,143.44,143.33,143.44,5320.0,133.9452,134.0013,133.8985,134.0013,5320.0
2021-05-24 12:35:00,143.43,143.58,143.41,143.53,5507.0,133.9919,134.1321,133.9733,134.0854,5507.0
2021-05-24 12:40:00,143.52,143.53,143.41,143.46,5372.0,134.076,134.0854,133.9733,134.02,5372.0
2021-05-24 12:45:00,143.43,143.47,143.4,143.43,4591.0,133.9919,134.0293,133.9639,133.9919,4591.0
2021-05-24 12:50:00,143.45,143.53,143.39,143.44,4453.0,134.0106,134.0854,133.9546,134.0013,4453.0
2021-05-24 12:55:00,143.44,143.5,143.42,143.43,3430.0,134.0013,134.0573,133.9826,133.9919,3430.0
2021-05-24 13:00:00,143.42,143.58,143.41,143.54,5854.0,133.9826,134.1321,133.9733,134.0947,5854.0
2021-05-24 13:05:00,143.56,143.56,143.4,143.46,4872.0,134.1134,134.1134,133.9639,134.02,4872.0
2021-05-24 13:10:00,143.47,143.57,143.45,143.55,6610.0,134.0293,134.1227,134.0106,134.104,6610.0
2021-05-24 13:15:00,143.58,143.6,143.45,143.49,6155.0,134.1321,134.1508,134.0106,134.048,6155.0
2021-05-24 13:20:00,143.5,143.5,143.38,143.44,5045.0,134.0573,134.0573,133.9452,134.0013,5045.0
2021-05-24 13:25:00,143.48,143.6,143.48,143.59,5742.0,134.0386,134.1508,134.0386,134.1414,5742.0
2021-05-24 13:30:00,143.6,143.69,143.48,143.55,7781.0,134.1508,134.2348,134.0386,134.104,7781.0
2021-05-24 13:35:00,143.56,143.56,143.48,143.51,4808.0,134.1134,134.1134,134.0386,134.0667,4808.0
2021-05-24 13:40:00,143.53,143.53,143.41,143.48,5507.0,134.0854,134.0854,133.9733,134.0386,5507.0
2021-05-24 13:45:00,143.46,143.63,143.43,143.6,5519.0,134.02,134.1788,133.9919,134.1508,5519.0
2021-05-24 13:50:00,143.57,143.61,143.54,143.57,3346.0,134.1227,134.1601,134.0947,134.1227,3346.0
2021-05-24 13:55:00,143.58,143.73,143.57,143.7,7321.0,134.1321,134.2722,134.1227,134.2442,7321.0
2021-05-24 14:00:00,143.7,143.78,143.68,143.71,4226.0,134.2442,134.3189,134.2255,134.2535,4226.0
2021-05-24 14:05:00,143.72,143.78,143.67,143.75,3721.0,134.2629,134.3189,134.2161,134.2909,3721.0
2021-05-24 14:10:00,143.76,143.92,143.75,143.92,7479.0,134.3002,134.4497,134.2909,134.4497,7479.0
2021-05-24 14:15:00,143.97,144.08,143.95,144.08,6347.0,134.4964,134.5992,134.4777,134.5992,6347.0
2021-05-24 14:20:00,144.09,144.15,144.06,144.14,5611.0,134.6085,134.6646,134.5805,134.6552,5611.0
2021-05-24 14:25:00,144.16,144.19,144.11,144.17,5736.0,134.6739,134.7019,134.6272,134.6832,5736.0
2021-05-24 14:30:00,144.18,144.22,144.11,144.11,8640.0,134.6926,134.73,134.6272,134.6272,8640.0
2021-05-24 14:35:00,144.11,144.13,143.97,144.03,4398.0,134.6272,134.6459,134.4964,134.5525,4398.0
2021-05-24 14:40:00,144.05,144.06,144.0,144.06,3861.0,134.5711,134.5805,134.5244,134.5805,3861.0
2021-05-24 14:45:00,144.08,144.11,143.98,144.04,3526.0,134.5992,134.6272,134.5057,134.5618,3526.0
2021-05-24 14:50:00,144.0,144.0,143.88,143.88,2407.0,134.5244,134.5244,134.4123,134.4123,2407.0
2021-05-24 14:55:00,143.93,143.99,143.9,143.91,5104.0,134.459,134.5151,134.431,134.4404,5104.0
2021-05-24 15:00:00,143.94,144.08,143.91,144.08,2817.0,134.4684,134.5992,134.4404,134.5992,2817.0
2021-05-24 15:05:00,144.08,144.17,144.08,144.16,7116.0,134.5992,134.6832,134.5992,134.6739,7116.0
2021-05-24 15:10:00,144.13,144.14,144.05,144.08,5621.0,134.6459,134.6552,134.5711,134.5992,5621.0
2021-05-24 15:15:00,144.08,144.08,143.95,143.95,4571.0,134.5992,134.5992,134.4777,134.4777,4571.0
2021-05-24 15:20:00,143.96,143.98,143.91,143.96,4583.0,134.4871,134.5057,134.4404,134.4871,4583.0
2021-05-24 15:25:00,143.99,144.04,143.98,144.03,4293.0,134.5151,134.5618,134.5057,134.5525,4293.0
2021-05-24 15:30:00,144.02,144.05,143.88,143.92,6397.0,134.5431,134.5711,134.4123,134.4497,6397.0
2021-05-24 15:35:00,143.92,143.93,143.75,143.78,14713.0,134.4497,134.459,134.2909,134.3189,14713.0
2021-05-24 15:40:00,143.77,143.87,143.74,143.8,12318.0,134.3096,134.403,134.2815,134.3376,12318.0
2021-05-24 15:45:00,143.79,143.82,143.66,143.78,17118.0,134.3282,134.3563,134.2068,134.3189,17118.0
2021-05-24 15:50:00,143.75,143.81,143.67,143.77,22563.0,134.2909,134.3469,134.2161,134.3096,22563.0
2021-05-24 15:55:00,143.79,143.83,143.63,143.65,50291.0,134.3282,134.3656,134.1788,134.1975,50291.0
2021-05-25 09:30:00,143.64,144.56,143.63,144.26,32872.0,134.1881,135.0476,134.1788,134.7673,32872.0
2021-05-25 09:35:00,144.29,144.67,144.29,144.43,7451.0,134.7953,135.1503,134.7953,134.9261,7451.0
2021-05-25 09:40:00,144.43,144.55,144.19,144.37,11061.0,134.9261,135.0382,134.7019,134.8701,11061.0
2021-05-25 09:45:00,144.36,144.37,143.9,143.93,10043.0,134.8607,134.8701,134.431,134.459,10043.0
2021-05-25 09:50:00,143.89,143.89,143.6,143.74,12693.0,134.4217,134.4217,134.1508,134.2815,12693.0
2021-05-25 09:55:00,143.76,143.96,143.49,143.61,5262.0,134.3002,134.4871,134.048,134.1601,5262.0
2021-05-25 10:00:00,143.59,143.91,143.52,143.72,6777.0,134.1414,134.4404,134.076,134.2629,6777.0
2021-05-25 10:05:00,143.72,143.98,143.69,143.96,7572.0,134.2629,134.5057,134.2348,134.4871,7572.0
2021-05-25 10:10:00,143.92,144.0,143.64,143.73,5363.0,134.4497,134.5244,134.1881,134.2722,5363.0
2021-05-25 10:15:00,143.77,143.88,143.72,143.81,3593.0,134.3096,134.4123,134.2629,134.3469,3593.0
2021-05-25 10:20:00,143.83,143.83,143.58,143.58,4699.0,134.3656,134.3656,134.1321,134.1321,4699.0
2021-05-25 10:25:00,143.64,143.65,143.54,143.57,3049.0,134.1881,134.1975,134.0947,134.1227,3049.0
2021-05-25 10:30:00,143.55,143.77,143.53,143.62,5749.0,134.104,134.3096,134.0854,134.1694,5749.0
2021-05-25 10:35:00,143.58,143.68,143.52,143.61,6216.0,134.1321,134.2255,134.076,134.1601,6216.0
2021-05-25 10:40:00,143.63,143.64,143.53,143.64,4297.0,134.1788,134.1881,134.0854,134.1881,4297.0
2021-05-25 10:45:00,143.69,143.77,143.68,143.72,5538.0,134.2348,134.3096,134.2255,134.2629,5538.0
2021-05-25 10:50:00,143.73,143.75,143.64,143.72,5805.0,134.2722,134.2909,134.1881,134.2629,5805.0
2021-05-25 10:55:00,143.74,143.81,143.55,143.56,6741.0,134.2815,134.3469,134.104,134.1134,6741.0
2021-05-25 11:00:00,143.51,143.56,143.38,143.42,11198.0,134.0667,134.1134,133.9452,133.9826,11198.0
2021-05-25 11:05:00,143.34,143.43,143.29,143.38,9114.0,133.9079,133.9919,133.8612,133.9452,9114.0
2021-05-25 11:10:00,143.35,143.49,143.3,143.39,12229.0,133.9172,134.048,133.8705,133.9546,12229.0
2021-05-25 11:15:00,143.37,143.37,143.13,143.31,14493.0,133.9359,133.9359,133.7117,133.8798,14493.0
2021-05-25 11:20:00,143.27,143.27,143.05,143.16,4569.0,133.8425,133.8425,133.6369,133.7397,4569.0
2021-05-25 11:25:00,143.16,143.18,142.96,143.05,7464.0,133.7397,133.7584,133.5529,133.6369,7464.0
2021-05-25 11:30:00,143.07,143.13,142.92,142.97,11077.0,133.6556,133.7117,133.5155,133.5622,11077.0
2021-05-25 11:35:00,142.98,143.04,142.92,143.0,7177.0,133.5715,133.6276,133.5155,133.5902,7177.0
2021-05-25 11:40:00,143.0,143.13,142.9,143.13,29691.0,133.5902,133.7117,133.4968,133.7117,29691.0
2021-05-25 11:45:00,143.13,143.13,142.98,143.07,22259.0,133.7117,133.7117,133.5715,133.6556,22259.0
2021-05-25 11:50:00,143.08,143.15,143.04,143.11,26857.0,133.665,133.7304,133.6276,133.693,26857.0
2021-05-25 11:55:00,143.12,143.34,143.06,143.33,23473.0,133.7023,133.9079,133.6463,133.8985,23473.0
2021-05-25 12:00:00,143.33,143.51,143.31,143.48,9110.0,133.8985,134.0667,133.8798,134.0386,9110.0
2021-05-25 12:05:00,143.48,143.62,143.48,143.55,8667.0,134.0386,134.1694,134.0386,134.104,8667.0
2021-05-25 12:10:00,143.53,143.53,143.4,143.5,10404.0,134.0854,134.0854,133.9639,134.0573,10404.0
2021-05-25 12:15:00,143.47,143.61,143.32,143.61,19384.0,134.0293,134.1601,133.8892,134.1601,19384.0
2021-05-25 12:20:00,143.63,143.74,143.61,143.61,5720.0,134.1788,134.2815,134.1601,134.1601,5720.0
2021-05-25 12:25:00,143.58,143.6,143.55,143.55,4254.0,134.1321,134.1508,134.104,134.104,4254.0
2021-05-25 12:30:00,143.56,143.59,143.53,143.56,4848.0,134.1134,134.1414,134.0854,134.1134,4848.0
2021-05-25 12:35:00,143.56,143.6,143.51,143.59,4198.0,134.1134,134.1508,134.0667,134.1414,4198.0
2021-05-25 12:40:00,143.55,143.6,143.52,143.55,6816.0,134.104,134.1508,134.076,134.104,6816.0
2021-05-25 12:45:00,143.54,143.59,143.45,143.45,9768.0,134.0947,134.1414,134.0106,134.0106,9768.0
2021-05-25 12:50:00,143.43,143.47,143.33,143.34,10217.0,133.9919,134.0293,133.8985,133.9079,10217.0
2021-05-25 12:55:00,143.31,143.38,143.29,143.31,5948.0,133.8798,133.9452,133.8612,133.8798,5948.0
2021-05-25 13:00:00,143.29,143.32,143.03,143.04,14572.0,133.8612,133.8892,133.6183,133.6276,14572.0
2021-05-25 13:05:00,143.07,143.22,143.03,143.18,10657.0,133.6556,133.7958,133.6183,133.7584,10657.0
2021-05-25 13:10:00,143.16,143.22,143.13,143.15,4799.0,133.7397,133.7958,133.7117,133.7304,4799.0
2021-05-25 13:15:00,143.16,143.24,143.0,143.05,22791.0,133.7397,133.8144,133.5902,133.6369,22791.0
2021-05-25 13:20:00,143.06,143.11,142.89,142.99,130090.0,133.6463,133.693,133.4875,133.5809,130090.0
2021-05-25 13:25:00,142.98,143.25,142.98,143.25,38200.0,133.5715,133.8238,133.5715,133.8238,38200.0
2021-05-25 13:30:00,143.24,143.26,142.98,143.02,19636.0,133.8144,133.8331,133.5715,133.6089,19636.0
2021-05-25 13:35:00,143.0,143.17,143.0,143.16,14898.0,133.5902,133.749,133.5902,133.7397,14898.0
2021-05-25 13:40:00,143.17,143.25,143.16,143.22,10721.0,133.749,133.8238,133.7397,133.7958,10721.0
2021-05-25 13:45:00,143.22,143.31,143.21,143.25,5945.0,133.7958,133.8798,133.7864,133.8238,5945.0
2021-05-25 13:50:00,143.22,143.31,143.22,143.31,4411.0,133.7958,133.8798,133.7958,133.8798,4411.0
2021-05-25 13:55:00,143.33,143.33,143.25,143.31,5180.0,133.8985,133.8985,133.8238,133.8798,5180.0
2021-05-25 14:00:00,143.32,143.32,143.17,143.24,5077.0,133.8892,133.8892,133.749,133.8144,5077.0
2021-05-25 14:05:00,143.25,143.32,143.25,143.32,3976.0,133.8238,133.8892,133.8238,133.8892,3976.0
2021-05-25 14:10:00,143.27,143.32,143.19,143.29,5160.0,133.8425,133.8892,133.7677,133.8612,5160.0
2021-05-25 14:15:00,143.26,143.32,143.19,143.19,8064.0,133.8331,133.8892,133.7677,133.7677,8064.0
2021-05-25 14:20:00,143.2,143.2,143.03,143.06,10676.0,133.7771,133.7771,133.6183,133.6463,10676.0
2021-05-25 14:25:00,143.06,143.15,143.04,143.13,8644.0,133.6463,133.7304,133.6276,133.7117,8644.0
2021-05-25 14:30:00,143.1,143.1,143.02,143.05,4054.0,133.6837,133.6837,133.6089,133.6369,4054.0
2021-05-25 14:35:00,143.03,143.15,143.02,143.11,4390.0,133.6183,133.7304,133.6089,133.693,4390.0
2021-05-25 14:40:00,143.13,143.18,143.1,143.14,4934.0,133.7117,133.7584,133.6837,133.721,4934.0
2021-05-25 14:45:00,143.13,143.13,143.05,143.06,6436.0,133.7117,133.7117,133.6369,133.6463,6436.0
2021-05-25 14:50:00,143.06,143.08,142.93,142.94,4447.0,133.6463,133.665,133.5248,133.5342,4447.0
2021-05-25 14:55:00,142.96,142.98,142.84,142.88,4765.0,133.5529,133.5715,133.4408,133.4781,4765.0
2021-05-25 15:00:00,142.87,142.89,142.77,142.79,5560.0,133.4688,133.4875,133.3754,133.3941,5560.0
2021-05-25 15:05:00,142.81,142.91,142.81,142.82,9903.0,133.4127,133.5062,133.4127,133.4221,9903.0
2021-05-25 15:10:00,142.83,142.89,142.69,142.69,11132.0,133.4314,133.4875,133.3006,133.3006,11132.0
2021-05-25 15:15:00,142.69,142.74,142.61,142.71,8187.0,133.3006,133.3473,133.2259,133.3193,8187.0
2021-05-25 15:20:00,142.71,142.85,142.68,142.78,11412.0,133.3193,133.4501,133.2913,133.3847,11412.0
2021-05-25 15:25:00,142.84,142.86,142.67,142.69,5133.0,133.4408,133.4594,133.2819,133.3006,5133.0
2021-05-25 15:30:00,142.67,142.71,142.62,142.68,10458.0,133.2819,133.3193,133.2352,133.2913,10458.0
2021-05-25 15:35:00,142.73,142.81,142.63,142.72,10883.0,133.338,133.4127,133.2446,133.3287,10883.0
2021-05-25 15:40:00,142.67,142.76,142.66,142.67,14127.0,133.2819,133.366,133.2726,133.2819,14127.0
2021-05-25 15:45:00,142.67,142.73,142.56,142.56,19386.0,133.2819,133.338,133.1792,133.1792,19386.0
2021-05-25 15:50:00,142.53,142.58,142.29,142.37,36899.0,133.1512,133.1979,132.927,133.0017,36899.0
2021-05-25 15:55:00,142.37,142.88,142.37,142.76,115355.0,133.0017,133.4781,133.0017,133.366,115355.0
2021-05-26 09:30:00,143.2,143.69,142.7,143.48,32386.0,133.7771,134.2348,133.31,134.0386,32386.0
2021-05-26 09:35:00,143.56,143.65,142.94,142.94,9392.0,134.1134,134.1975,133.5342,133.5342,9392.0
2021-05-26 09:40:00,143.0,143.23,142.95,143.13,6399.0,133.5902,133.8051,133.5435,133.7117,6399.0
2021-05-26 09:45:00,143.02,143.04,142.58,142.59,5716.0,133.6089,133.6276,133.1979,133.2072,5716.0
2021-05-26 09:50:00,142.59,142.74,142.46,142.7,6870.0,133.2072,133.3473,133.0858,133.31,6870.0
2021-05-26 09:55:00,142.7,142.72,142.48,142.55,7669.0,133.31,133.3287,133.1045,133.1698,7669.0
2021-05-26 10:00:00,142.56,142.73,142.49,142.73,10654.0,133.1792,133.338,133.1138,133.338,10654.0
2021-05-26 10:05:00,142.76,142.86,142.52,142.63,6976.0,133.366,133.4594,133.1418,133.2446,6976.0
2021-05-26 10:10:00,142.61,142.69,142.54,142.69,4472.0,133.2259,133.3006,133.1605,133.3006,4472.0
2021-05-26 10:15:00,142.69,142.88,142.64,142.73,6543.0,133.3006,133.4781,133.2539,133.338,6543.0
2021-05-26 10:20:00,142.72,142.8,142.6,142.8,8357.0,133.3287,133.4034,133.2166,133.4034,8357.0
2021-05-26 10:25:00,142.77,142.77,142.47,142.51,8519.0,133.3754,133.3754,133.0951,133.1325,8519.0
2021-05-26 10:30:00,142.51,142.51,142.32,142.36,10035.0,133.1325,133.1325,132.955,132.9923,10035.0
2021-05-26 10:35:00,142.34,142.38,142.3,142.35,5750.0,132.9737,133.011,132.9363,132.983,5750.0
2021-05-26 10:40:00,142.33,142.49,142.33,142.49,12680.0,132.9643,133.1138,132.9643,133.1138,12680.0
2021-05-26 10:45:00,142.47,142.65,142.45,142.59,10746.0,133.0951,133.2633,133.0764,133.2072,10746.0
2021-05-26 10:50:00,142.56,142.6,142.16,142.16,7642.0,133.1792,133.2166,132.8055,132.8055,7642.0
2021-05-26 10:55:00,142.12,142.25,142.11,142.25,6760.0,132.7681,132.8896,132.7588,132.8896,6760.0
2021-05-26 11:00:00,142.29,142.46,142.27,142.38,8567.0,132.927,133.0858,132.9083,133.011,8567.0
2021-05-26 11:05:00,142.37,142.5,142.37,142.5,4923.0,133.0017,133.1231,133.0017,133.1231,4923.0
2021-05-26 11:10:00,142.41,142.48,142.34,142.34,7503.0,133.0391,133.1045,132.9737,132.9737,7503.0
2021-05-26 11:15:00,142.36,142.4,142.2,142.25,4267.0,132.9923,133.0297,132.8429,132.8896,4267.0
2021-05-26 11:20:00,142.24,142.44,142.18,142.32,6339.0,132.8802,133.0671,132.8242,132.955,6339.0
2021-05-26 11:25:00,142.33,142.41,142.27,142.41,6140.0,132.9643,133.0391,132.9083,133.0391,6140.0
2021-05-26 11:30:00,142.38,142.59,142.35,142.59,5881.0,133.011,133.2072,132.983,133.2072,5881.0
2021-05-26 11:35:00,142.66,142.67,142.43,142.44,6731.0,133.2726,133.2819,133.0577,133.0671,6731.0
2021-05-26 11:40:00,142.45,142.46,142.36,142.4,6255.0,133.0764,133.0858,132.9923,133.0297,6255.0
2021-05-26 11:45:00,142.43,142.66,142.4,142.63,8119.0,133.0577,133.2726,133.0297,133.2446,8119.0
2021-05-26 11:50:00,142.67,142.68,142.57,142.57,3714.0,133.2819,133.2913,133.1885,133.1885,3714.0
2021-05-26 11:55:00,142.6,142.67,142.56,142.59,3937.0,133.2166,133.2819,133.1792,133.2072,3937.0
2021-05-26 12:00:00,142.61,142.71,142.61,142.67,3800.0,133.2259,133.3193,133.2259,133.2819,3800.0
2021-05-26 12:05:00,142.64,142.8,142.64,142.75,4603.0,133.2539,133.4034,133.2539,133.3567,4603.0
2021-05-26 12:10:00,142.74,142.8,142.73,142.78,3421.0,133.3473,133.4034,133.338,133.3847,3421.0
2021-05-26 12:15:00,142.77,142.83,142.74,142.81,7029.0,133.3754,133.4314,133.3473,133.4127,7029.0
2021-05-26 12:20:00,142.81,142.84,142.78,142.81,4828.0,133.4127,133.4408,133.3847,133.4127,4828.0
2021-05-26 12:25:00,142.79,142.79,142.71,142.77,8339.0,133.3941,133.3941,133.3193,133.3754,8339.0
2021-05-26 12:30:00,142.79,142.89,142.79,142.82,4806.0,133.3941,133.4875,133.3941,133.4221,4806.0
2021-05-26 12:35:00,142.84,142.87,142.8,142.84,4348.0,133.4408,133.4688,133.4034,133.4408,4348.0
2021-05-26 12:40:00,142.82,142.87,142.78,142.87,4048.0,133.4221,133.4688,133.3847,133.4688,4048.0
2021-05-26 12:45:00,142.86,142.91,142.83,142.91,2292.0,133.4594,133.5062,133.4314,133.5062,2292.0
2021-05-26 12:50:00,142.91,142.93,142.86,142.86,3639.0,133.5062,133.5248,133.4594,133.4594,3639.0
2021-05-26 12:55:00,142.85,142.89,142.83,142.86,6140.0,133.4501,133.4875,133.4314,133.4594,6140.0
2021-05-26 13:00:00,142.85,142.96,142.81,142.96,11667.0,133.4501,133.5529,133.4127,133.5529,11667.0
2021-05-26 13:05:00,142.96,142.96,142.83,142.87,4824.0,133.5529,133.5529,133.4314,133.4688,4824.0
2021-05-26 13:10:00,142.91,142.95,142.87,142.91,4508.0,133.5062,133.5435,133.4688,133.5062,4508.0
2021-05-26 13:15:00,142.92,142.99,142.84,142.98,8293.0,133.5155,133.5809,133.4408,133.5715,8293.0
2021-05-26 13:20:00,142.96,142.99,142.88,142.9,5893.0,133.5529,133.5809,133.4781,133.4968,5893.0
2021-05-26 13:25:00,142.91,142.98,142.9,142.95,5650.0,133.5062,133.5715,133.4968,133.5435,5650.0
2021-05-26 13:30:00,142.95,142.98,142.91,142.93,6996.0,133.5435,133.5715,133.5062,133.5248,6996.0
2021-05-26 13:35:00,142.92,142.92,142.84,142.9,7864.0,133.5155,133.5155,133.4408,133.4968,7864.0
2021-05-26 13:40:00,142.87,142.9,142.72,142.77,5993.0,133.4688,133.4968,133.3287,133.3754,5993.0
2021-05-26 13:45:00,142.75,142.83,142.71,142.76,5996.0,133.3567,133.4314,133.3193,133.366,5996.0
2021-05-26 13:50:00,142.75,142.78,142.65,142.73,5632.0,133.3567,133.3847,133.2633,133.338,5632.0
2021-05-26 13:55:00,142.74,142.82,142.71,142.82,9248.0,133.3473,133.4221,133.3193,133.4221,9248.0
2021-05-26 14:00:00,142.82,142.85,142.74,142.82,5204.0,133.4221,133.4501,133.3473,133.4221,5204.0
2021-05-26 14:05:00,142.84,142.91,142.84,142.87,5177.0,133.4408,133.5062,133.4408,133.4688,5177.0
2021-05-26 14:10:00,142.88,142.89,142.81,142.89,4800.0,133.4781,133.4875,133.4127,133.4875,4800.0
2021-05-26 14:15:00,142.91,142.96,142.82,142.96,6689.0,133.5062,133.5529,133.4221,133.5529,6689.0
2021-05-26 14:20:00,142.94,142.96,142.92,142.94,5219.0,133.5342,133.5529,133.5155,133.5342,5219.0
2021-05-26 14:25:00,142.94,142.96,142.9,142.96,4180.0,133.5342,133.5529,133.4968,133.5529,4180.0
2021-05-26 14:30:00,142.97,142.98,142.91,142.96,7753.0,133.5622,133.5715,133.5062,133.5529,7753.0
2021-05-26 14:35:00,142.95,143.03,142.88,142.9,10195.0,133.5435,133.6183,133.4781,133.4968,10195.0
2021-05-26 14:40:00,142.92,142.96,142.91,142.95,2731.0,133.5155,133.5529,133.5062,133.5435,2731.0
2021-05-26 14:45:00,142.93,142.95,142.89,142.95,4787.0,133.5248,133.5435,133.4875,133.5435,4787.0
2021-05-26 14:50:00,142.94,142.95,142.83,142.89,8932.0,133.5342,133.5435,133.4314,133.4875,8932.0
2021-05-26 14:55:00,142.85,142.85,142.78,142.79,7379.0,133.4501,133.4501,133.3847,133.3941,7379.0
2021-05-26 15:00:00,142.78,142.86,142.75,142.82,6289.0,133.3847,133.4594,133.3567,133.4221,6289.0
2021-05-26 15:05:00,142.81,142.88,142.77,142.77,8885.0,133.4127,133.4781,133.3754,133.3754,8885.0
2021-05-26 15:10:00,142.76,142.87,142.76,142.84,6435.0,133.366,133.4688,133.366,133.4408,6435.0
2021-05-26 15:15:00,142.81,142.85,142.78,142.85,7086.0,133.4127,133.4501,133.3847,133.4501,7086.0
2021-05-26 15:20:00,142.86,142.92,142.82,142.85,8265.0,133.4594,133.5155,133.4221,133.4501,8265.0
2021-05-26 15:25:00,142.84,142.9,142.82,142.88,8678.0,133.4408,133.4968,133.4221,133.4781,8678.0
2021-05-26 15:30:00,142.88,142.96,142.87,142.96,13503.0,133.4781,133.5529,133.4688,133.5529,13503.0
2021-05-26 15:35:00,142.94,143.01,142.93,142.98,12141.0,133.5342,133.5996,133.5248,133.5715,12141.0
2021-05-26 15:40:00,142.99,143.08,142.97,143.01,12678.0,133.5809,133.665,133.5622,133.5996,12678.0
2021-05-26 15:45:00,143.02,143.03,142.92,142.96,15318.0,133.6089,133.6183,133.5155,133.5529,15318.0
2021-05-26 15:50:00,142.96,142.98,142.86,142.91,32465.0,133.5529,133.5715,133.4594,133.5062,32465.0
2021-05-26 15:55:00,142.91,142.98,142.76,142.96,73059.0,133.5062,133.5715,133.366,133.5529,73059.0
2021-05-27 09:30:00,144.44,144.84,144.21,144.84,31755.0,134.9355,135.3092,134.7206,135.3092,31755.0
2021-05-27 09:35:00,144.93,145.27,144.71,144.8,47717.0,135.3932,135.7109,135.1877,135.2718,47717.0
2021-05-27 09:40:00,144.8,145.0,144.55,144.68,10397.0,135.2718,135.4586,135.0382,135.1597,10397.0
2021-05-27 09:45:00,144.81,144.88,144.54,144.69,8702.0,135.2811,135.3465,135.0289,135.169,8702.0
2021-05-27 09:50:00,144.71,144.8,144.48,144.8,6627.0,135.1877,135.2718,134.9728,135.2718,6627.0
2021-05-27 09:55:00,144.76,145.28,144.66,145.28,27307.0,135.2344,135.7202,135.141,135.7202,27307.0
2021-05-27 10:00:00,145.33,145.38,144.76,144.9,15913.0,135.7669,135.8136,135.2344,135.3652,15913.0
2021-05-27 10:05:00,144.91,145.06,144.82,144.92,18641.0,135.3746,135.5147,135.2905,135.3839,18641.0
2021-05-27 10:10:00,144.91,145.09,144.73,145.03,28325.0,135.3746,135.5427,135.2064,135.4867,28325.0
2021-05-27 10:15:00,145.04,145.17,144.97,145.03,31781.0,135.496,135.6174,135.4306,135.4867,31781.0
2021-05-27 10:20:00,145.03,145.03,144.54,144.59,20917.0,135.4867,135.4867,135.0289,135.0756,20917.0
2021-05-27 10:25:00,144.56,144.83,144.56,144.74,5134.0,135.0476,135.2998,135.0476,135.2157,5134.0
2021-05-27 10:30:00,144.71,144.82,144.61,144.77,6548.0,135.1877,135.2905,135.0943,135.2438,6548.0
2021-05-27 10:35:00,144.77,144.89,144.71,144.83,8099.0,135.2438,135.3559,135.1877,135.2998,8099.0
2021-05-27 10:40:00,144.83,145.27,144.81,145.22,25337.0,135.2998,135.7109,135.2811,135.6642,25337.0
2021-05-27 10:45:00,145.27,145.41,145.17,145.28,7311.0,135.7109,135.8416,135.6174,135.7202,7311.0
2021-05-27 10:50:00,145.27,145.29,144.99,145.21,8774.0,135.7109,135.7295,135.4493,135.6548,8774.0
2021-05-27 10:55:00,145.2,145.28,145.1,145.23,4831.0,135.6455,135.7202,135.552,135.6735,4831.0
2021-05-27 11:00:00,145.25,145.25,145.01,145.01,14404.0,135.6922,135.6922,135.468,135.468,14404.0
2021-05-27 11:05:00,145.03,145.16,144.98,144.98,9448.0,135.4867,135.6081,135.4399,135.4399,9448.0
2021-05-27 11:10:00,144.96,145.0,144.8,144.85,10088.0,135.4213,135.4586,135.2718,135.3185,10088.0
2021-05-27 11:15:00,144.84,144.87,144.75,144.8,10452.0,135.3092,135.3372,135.2251,135.2718,10452.0
2021-05-27 11:20:00,144.81,144.96,144.75,144.92,5574.0,135.2811,135.4213,135.2251,135.3839,5574.0
2021-05-27 11:25:00,144.94,144.98,144.72,144.72,9820.0,135.4026,135.4399,135.1971,135.1971,9820.0
2021-05-27 11:30:00,144.69,144.77,144.58,144.73,10649.0,135.169,135.2438,135.0663,135.2064,10649.0
2021-05-27 11:35:00,144.74,144.89,144.67,144.87,9220.0,135.2157,135.3559,135.1503,135.3372,9220.0
2021-05-27 11:40:00,144.88,144.96,144.87,144.92,5190.0,135.3465,135.4213,135.3372,135.3839,5190.0
2021-05-27 11:45:00,144.88,144.97,144.84,144.95,6863.0,135.3465,135.4306,135.3092,135.4119,6863.0
2021-05-27 11:50:00,144.98,145.07,144.87,144.97,11660.0,135.4399,135.524,135.3372,135.4306,11660.0
2021-05-27 11:55:00,144.99,145.01,144.87,144.97,6558.0,135.4493,135.468,135.3372,135.4306,6558.0
2021-05-27 12:00:00,144.93,145.02,144.88,145.02,3220.0,135.3932,135.4773,135.3465,135.4773,3220.0
2021-05-27 12:05:00,145.0,145.12,144.99,145.09,9416.0,135.4586,135.5707,135.4493,135.5427,9416.0
2021-05-27 12:10:00,145.14,145.14,144.97,144.99,39101.0,135.5894,135.5894,135.4306,135.4493,39101.0
2021-05-27 12:15:00,144.98,145.08,144.98,145.05,4391.0,135.4399,135.5334,135.4399,135.5053,4391.0
2021-05-27 12:20:00,145.04,145.22,145.04,145.19,4999.0,135.496,135.6642,135.496,135.6361,4999.0
2021-05-27 12:25:00,145.22,145.22,145.08,145.16,3621.0,135.6642,135.6642,135.5334,135.6081,3621.0
2021-05-27 12:30:00,145.17,145.22,145.12,145.12,6493.0,135.6174,135.6642,135.5707,135.5707,6493.0
2021-05-27 12:35:00,145.12,145.19,145.08,145.08,10135.0,135.5707,135.6361,135.5334,135.5334,10135.0
2021-05-27 12:40:00,145.08,145.11,145.0,145.03,4123.0,135.5334,135.5614,135.4586,135.4867,4123.0
2021-05-27 12:45:00,145.03,145.08,144.99,145.04,4525.0,135.4867,135.5334,135.4493,135.496,4525.0
2021-05-27 12:50:00,145.04,145.05,144.92,144.96,4071.0,135.496,135.5053,135.3839,135.4213,4071.0
2021-05-27 12:55:00,144.95,144.97,144.87,144.88,4989.0,135.4119,135.4306,135.3372,135.3465,4989.0
2021-05-27 13:00:00,144.88,144.97,144.86,144.93,4053.0,135.3465,135.4306,135.3278,135.3932,4053.0
2021-05-27 13:05:00,144.94,144.99,144.9,144.91,6873.0,135.4026,135.4493,135.3652,135.3746,6873.0
2021-05-27 13:10:00,144.9,144.91,144.84,144.86,3260.0,135.3652,135.3746,135.3092,135.3278,3260.0
2021-05-27 13:15:00,144.84,144.86,144.77,144.78,4024.0,135.3092,135.3278,135.2438,135.2531,4024.0
2021-05-27 13:20:00,144.79,144.88,144.79,144.81,3680.0,135.2624,135.3465,135.2624,135.2811,3680.0
2021-05-27 13:25:00,144.79,144.9,144.79,144.9,3923.0,135.2624,135.3652,135.2624,135.3652,3923.0
2021-05-27 13:30:00,144.87,144.93,144.83,144.83,10373.0,135.3372,135.3932,135.2998,135.2998,10373.0
2021-05-27 13:35:00,144.8,144.8,144.59,144.61,8693.0,135.2718,135.2718,135.0756,135.0943,8693.0
2021-05-27 13:40:00,144.64,144.72,144.61,144.63,6280.0,135.1223,135.1971,135.0943,135.113,6280.0
2021-05-27 13:45:00,144.59,144.66,144.53,144.57,10140.0,135.0756,135.141,135.0196,135.0569,10140.0
2021-05-27 13:50:00,144.57,144.61,144.53,144.58,4057.0,135.0569,135.0943,135.0196,135.0663,4057.0
2021-05-27 13:55:00,144.57,144.66,144.57,144.66,3918.0,135.0569,135.141,135.0569,135.141,3918.0
2021-05-27 14:00:00,144.64,144.71,144.55,144.56,13846.0,135.1223,135.1877,135.0382,135.0476,13846.0
2021-05-27 14:05:00,144.56,144.58,144.48,144.5,8948.0,135.0476,135.0663,134.9728,134.9915,8948.0
2021-05-27 14:10:00,144.51,144.52,144.4,144.44,13602.0,135.0009,135.0102,134.8981,134.9355,13602.0
2021-05-27 14:15:00,144.44,144.57,144.43,144.57,9793.0,134.9355,135.0569,134.9261,135.0569,9793.0
2021-05-27 14:20:00,144.57,144.61,144.5,144.5,9832.0,135.0569,135.0943,134.9915,134.9915,9832.0
2021-05-27 14:25:00,144.51,144.64,144.48,144.63,16443.0,135.0009,135.1223,134.9728,135.113,16443.0
2021-05-27 14:30:00,144.64,144.75,144.59,144.74,12925.0,135.1223,135.2251,135.0756,135.2157,12925.0
2021-05-27 14:35:00,144.72,144.75,144.6,144.6,9507.0,135.1971,135.2251,135.0849,135.0849,9507.0
2021-05-27 14:40:00,144.59,144.62,144.54,144.59,8154.0,135.0756,135.1036,135.0289,135.0756,8154.0
2021-05-27 14:45:00,144.58,144.7,144.58,144.61,14926.0,135.0663,135.1784,135.0663,135.0943,14926.0
2021-05-27 14:50:00,144.61,144.63,144.54,144.63,12509.0,135.0943,135.113,135.0289,135.113,12509.0
2021-05-27 14:55:00,144.63,144.75,144.62,144.73,17851.0,135.113,135.2251,135.1036,135.2064,17851.0
2021-05-27 15:00:00,144.72,144.72,144.45,144.48,17394.0,135.1971,135.1971,134.9448,134.9728,17394.0
2021-05-27 15:05:00,144.48,144.48,144.32,144.44,15403.0,134.9728,134.9728,134.8234,134.9355,15403.0
2021-05-27 15:10:00,144.44,144.53,144.4,144.5,17181.0,134.9355,135.0196,134.8981,134.9915,17181.0
2021-05-27 15:15:00,144.5,144.61,144.5,144.52,12217.0,134.9915,135.0943,134.9915,135.0102,12217.0
2021-05-27 15:20:00,144.51,144.55,144.45,144.53,17482.0,135.0009,135.0382,134.9448,135.0196,17482.0
2021-05-27 15:25:00,144.52,144.57,144.45,144.45,15383.0,135.0102,135.0569,134.9448,134.9448,15383.0
2021-05-27 15:30:00,144.45,144.6,144.4,144.6,39344.0,134.9448,135.0849,134.8981,135.0849,39344.0
2021-05-27 15:35:00,144.59,144.63,144.39,144.44,23914.0,135.0756,135.113,134.8888,134.9355,23914.0
2021-05-27 15:40:00,144.46,144.61,144.42,144.44,35629.0,134.9542,135.0943,134.9168,134.9355,35629.0
2021-05-27 15:45:00,144.44,144.53,144.37,144.46,53021.0,134.9355,135.0196,134.8701,134.9542,53021.0
2021-05-27 15:50:00,144.47,144.6,144.35,144.5,82773.0,134.9635,135.0849,134.8514,134.9915,82773.0
2021-05-27 15:55:00,144.51,144.77,144.37,144.68,168777.0,135.0009,135.2438,134.8701,135.1597,168777.0
2021-05-28 09:30:00,145.27,145.53,144.51,144.94,30949.0,135.7109,135.9538,135.0009,135.4026,30949.0
2021-05-28 09:35:00,145.03,145.1,144.38,144.65,7063.0,135.4867,135.552,134.8794,135.1317,7063.0
2021-05-28 09:40:00,144.56,144.73,144.28,144.73,10176.0,135.0476,135.2064,134.786,135.2064,10176.0
2021-05-28 09:45:00,144.68,145.04,144.64,144.91,13229.0,135.1597,135.496,135.1223,135.3746,13229.0
2021-05-28 09:50:00,144.91,145.1,144.66,145.03,5940.0,135.3746,135.552,135.141,135.4867,5940.0
2021-05-28 09:55:00,145.12,145.31,144.95,145.31,8852.0,135.5707,135.7482,135.4119,135.7482,8852.0
2021-05-28 10:00:00,145.22,145.29,144.97,145.07,11423.0,135.6642,135.7295,135.4306,135.524,11423.0
2021-05-28 10:05:00,145.07,145.07,144.83,145.0,18141.0,135.524,135.524,135.2998,135.4586,18141.0
2021-05-28 10:10:00,144.93,144.97,144.51,144.7,23990.0,135.3932,135.4306,135.0009,135.1784,23990.0
2021-05-28 10:15:00,144.76,144.84,144.6,144.69,8619.0,135.2344,135.3092,135.0849,135.169,8619.0
2021-05-28 10:20:00,144.62,144.65,144.5,144.54,7856.0,135.1036,135.1317,134.9915,135.0289,7856.0
2021-05-28 10:25:00,144.52,144.58,144.38,144.5,7238.0,135.0102,135.0663,134.8794,134.9915,7238.0
2021-05-28 10:30:00,144.53,144.7,144.53,144.66,5606.0,135.0196,135.1784,135.0196,135.141,5606.0
2021-05-28 10:35:00,144.69,144.7,144.54,144.59,6716.0,135.169,135.1784,135.0289,135.0756,6716.0
2021-05-28 10:40:00,144.57,144.82,144.55,144.73,7511.0,135.0569,135.2905,135.0382,135.2064,7511.0
2021-05-28 10:45:00,144.85,144.88,144.77,144.83,8275.0,135.3185,135.3465,135.2438,135.2998,8275.0
2021-05-28 10:50:00,144.81,144.94,144.81,144.88,8847.0,135.2811,135.4026,135.2811,135.3465,8847.0
2021-05-28 10:55:00,144.88,145.02,144.85,144.89,5417.0,135.3465,135.4773,135.3185,135.3559,5417.0
2021-05-28 11:00:00,144.9,144.91,144.74,144.91,5184.0,135.3652,135.3746,135.2157,135.3746,5184.0
2021-05-28 11:05:00,144.89,145.01,144.84,144.87,3841.0,135.3559,135.468,135.3092,135.3372,3841.0
2021-05-28 11:10:00,144.83,144.86,144.77,144.78,3644.0,135.2998,135.3278,135.2438,135.2531,3644.0
2021-05-28 11:15:00,144.89,144.94,144.83,144.92,4108.0,135.3559,135.4026,135.2998,135.3839,4108.0
2021-05-28 11:20:00,144.95,145.03,144.93,145.03,3046.0,135.4119,135.4867,135.3932,135.4867,3046.0
2021-05-28 11:25:00,145.04,145.05,144.94,145.0,7458.0,135.496,135.5053,135.4026,135.4586,7458.0
2021-05-28 11:30:00,145.01,145.04,144.97,145.0,3953.0,135.468,135.496,135.4306,135.4586,3953.0
2021-05-28 11:35:00,145.06,145.15,144.53,144.8,97361.0,135.5147,135.5988,135.0196,135.2718,97361.0
2021-05-28 11:40:00,144.84,144.89,144.72,144.77,10308.0,135.3092,135.3559,135.1971,135.2438,10308.0
2021-05-28 11:45:00,144.78,144.84,144.74,144.81,5586.0,135.2531,135.3092,135.2157,135.2811,5586.0
2021-05-28 11:50:00,144.8,144.86,144.78,144.81,6757.0,135.2718,135.3278,135.2531,135.2811,6757.0
2021-05-28 11:55:00,144.81,144.85,144.76,144.85,4030.0,135.2811,135.3185,135.2344,135.3185,4030.0
2021-05-28 12:00:00,144.84,144.91,144.78,144.91,8570.0,135.3092,135.3746,135.2531,135.3746,8570.0
2021-05-28 12:05:00,144.91,145.05,144.9,145.02,9953.0,135.3746,135.5053,135.3652,135.4773,9953.0
2021-05-28 12:10:00,145.06,145.11,145.03,145.11,6975.0,135.5147,135.5614,135.4867,135.5614,6975.0
2021-05-28 12:15:00,145.11,145.14,145.06,145.11,5135.0,135.5614,135.5894,135.5147,135.5614,5135.0
2021-05-28 12:20:00,145.11,145.21,145.11,145.2,10348.0,135.5614,135.6548,135.5614,135.6455,10348.0
2021-05-28 12:25:00,145.2,145.2,145.01,145.09,4369.0,135.6455,135.6455,135.468,135.5427,4369.0
2021-05-28 12:30:00,145.06,145.14,145.02,145.09,6397.0,135.5147,135.5894,135.4773,135.5427,6397.0
2021-05-28 12:35:00,145.09,145.1,145.04,145.09,3548.0,135.5427,135.552,135.496,135.5427,3548.0
2021-05-28 12:40:00,145.09,145.13,145.03,145.08,3600.0,135.5427,135.5801,135.4867,135.5334,3600.0
2021-05-28 12:45:00,145.08,145.15,144.97,145.1,8679.0,135.5334,135.5988,135.4306,135.552,8679.0
2021-05-28 12:50:00,145.1,145.11,145.02,145.03,5160.0,135.552,135.5614,135.4773,135.4867,5160.0
2021-05-28 12:55:00,145.0,145.01,144.95,144.97,1920.0,135.4586,135.468,135.4119,135.4306,1920.0
2021-05-28 13:00:00,144.99,145.03,144.98,145.03,2831.0,135.4493,135.4867,135.4399,135.4867,2831.0
2021-05-28 13:05:00,145.01,145.02,144.96,144.96,3886.0,135.468,135.4773,135.4213,135.4213,3886.0
2021-05-28 13:10:00,144.94,144.98,144.89,144.91,4792.0,135.4026,135.4399,135.3559,135.3746,4792.0
2021-05-28 13:15:00,144.91,145.05,144.91,145.05,6493.0,135.3746,135.5053,135.3746,135.5053,6493.0
2021-05-28 13:20:00,145.07,145.12,144.98,145.05,10678.0,135.524,135.5707,135.4399,135.5053,10678.0
2021-05-28 13:25:00,145.05,145.22,145.05,145.22,5864.0,135.5053,135.6642,135.5053,135.6642,5864.0
2021-05-28 13:30:00,145.25,145.28,145.17,145.23,3571.0,135.6922,135.7202,135.6174,135.6735,3571.0
2021-05-28 13:35:00,145.19,145.34,145.19,145.33,9922.0,135.6361,135.7763,135.6361,135.7669,9922.0
2021-05-28 13:40:00,145.33,145.38,145.24,145.37,4235.0,135.7669,135.8136,135.6828,135.8043,4235.0
2021-05-28 13:45:00,145.39,145.42,145.3,145.36,6058.0,135.823,135.851,135.7389,135.7949,6058.0
2021-05-28 13:50:00,145.33,145.35,145.26,145.29,3879.0,135.7669,135.7856,135.7015,135.7295,3879.0
2021-05-28 13:55:00,145.29,145.35,145.27,145.32,3514.0,135.7295,135.7856,135.7109,135.7576,3514.0
2021-05-28 14:00:00,145.33,145.37,145.21,145.21,5331.0,135.7669,135.8043,135.6548,135.6548,5331.0
2021-05-28 14:05:00,145.22,145.23,144.97,144.97,8476.0,135.6642,135.6735,135.4306,135.4306,8476.0
2021-05-28 14:10:00,144.98,144.99,144.89,144.91,8799.0,135.4399,135.4493,135.3559,135.3746,8799.0
2021-05-28 14:15:00,144.9,144.98,144.87,144.97,11692.0,135.3652,135.4399,135.3372,135.4306,11692.0
2021-05-28 14:20:00,144.97,145.07,144.94,145.04,8593.0,135.4306,135.524,135.4026,135.496,8593.0
2021-05-28 14:25:00,145.09,145.15,145.06,145.14,5837.0,135.5427,135.5988,135.5147,135.5894,5837.0
2021-05-28 14:30:00,145.14,145.16,145.09,145.16,10487.0,135.5894,135.6081,135.5427,135.6081,10487.0
2021-05-28 14:35:00,145.15,145.17,145.12,145.15,8486.0,135.5988,135.6174,135.5707,135.5988,8486.0
2021-05-28 14:40:00,145.14,145.27,145.13,145.21,9476.0,135.5894,135.7109,135.5801,135.6548,9476.0
2021-05-28 14:45:00,145.21,145.22,145.14,145.21,5482.0,135.6548,135.6642,135.5894,135.6548,5482.0
2021-05-28 14:50:00,145.19,145.3,145.18,145.26,8819.0,135.6361,135.7389,135.6268,135.7015,8819.0
2021-05-28 14:55:00,145.29,145.33,145.24,145.24,6175.0,135.7295,135.7669,135.6828,135.6828,6175.0
2021-05-28 15:00:00,145.25,145.36,145.24,145.36,4849.0,135.6922,135.7949,135.6828,135.7949,4849.0
2021-05-28 15:05:00,145.32,145.41,145.3,145.37,5978.0,135.7576,135.8416,135.7389,135.8043,5978.0
2021-05-28 15:10:00,145.37,145.37,145.26,145.28,6588.0,135.8043,135.8043,135.7015,135.7202,6588.0
2021-05-28 15:15:00,145.3,145.34,145.27,145.31,6696.0,135.7389,135.7763,135.7109,135.7482,6696.0
2021-05-28 15:20:00,145.33,145.34,145.28,145.33,6139.0,135.7669,135.7763,135.7202,135.7669,6139.0
2021-05-28 15:25:00,145.3,145.32,145.24,145.25,6440.0,135.7389,135.7576,135.6828,135.6922,6440.0
2021-05-28 15:30:00,145.23,145.44,145.2,145.39,12735.0,135.6735,135.8697,135.6455,135.823,12735.0
2021-05-28 15:35:00,145.38,145.47,145.35,145.38,21727.0,135.8136,135.8977,135.7856,135.8136,21727.0
2021-05-28 15:40:00,145.38,145.38,145.24,145.27,15296.0,135.8136,135.8136,135.6828,135.7109,15296.0
2021-05-28 15:45:00,145.27,145.36,145.24,145.28,17738.0,135.7109,135.7949,135.6828,135.7202,17738.0
2021-05-28 15:50:00,145.29,145.42,145.24,145.31,46557.0,135.7295,135.851,135.6828,135.7482,46557.0
2021-05-28 15:55:00,145.32,145.32,145.17,145.25,148308.0,135.7576,135.7576,135.6174,135.6922,148308.0
2021-06-01 09:30:00,146.98,147.25,146.2,146.78,38407.0,137.3083,137.5606,136.5797,137.1215,38407.0
2021-06-01 09:35:00,146.76,146.81,146.03,146.03,10675.0,137.1028,137.1495,136.4209,136.4209,10675.0
2021-06-01 09:40:00,146.03,146.26,145.96,146.18,22276.0,136.4209,136.6357,136.3555,136.561,22276.0
2021-06-01 09:45:00,146.26,146.49,146.2,146.38,15226.0,136.6357,136.8506,136.5797,136.7478,15226.0
2021-06-01 09:50:00,146.48,146.55,146.33,146.55,9103.0,136.8412,136.9066,136.7011,136.9066,9103.0
2021-06-01 09:55:00,146.61,146.68,146.4,146.4,8013.0,136.9627,137.0281,136.7665,136.7665,8013.0
2021-06-01 10:00:00,146.41,147.0,146.41,146.87,18150.0,136.7758,137.327,136.7758,137.2056,18150.0
2021-06-01 10:05:00,146.87,147.02,146.74,146.81,10064.0,137.2056,137.3457,137.0841,137.1495,10064.0
2021-06-01 10:10:00,146.83,146.93,146.65,146.93,8805.0,137.1682,137.2616,137.0001,137.2616,8805.0
2021-06-01 10:15:00,146.93,146.99,146.68,146.94,8813.0,137.2616,137.3177,137.0281,137.271,8813.0
2021-06-01 10:20:00,146.93,146.99,146.81,146.82,7292.0,137.2616,137.3177,137.1495,137.1589,7292.0
2021-06-01 10:25:00,146.86,146.86,146.45,146.58,5995.0,137.1962,137.1962,136.8132,136.9347,5995.0
2021-06-01 10:30:00,146.56,146.81,146.51,146.74,7804.0,136.916,137.1495,136.8693,137.0841,7804.0
2021-06-01 10:35:00,146.71,146.77,146.45,146.47,5128.0,137.0561,137.1122,136.8132,136.8319,5128.0
2021-06-01 10:40:00,146.51,146.61,146.5,146.57,8073.0,136.8693,136.9627,136.8599,136.9253,8073.0
2021-06-01 10:45:00,146.52,146.58,146.36,146.41,5530.0,136.8786,136.9347,136.7291,136.7758,5530.0
2021-06-01 10:50:00,146.46,146.57,146.4,146.45,5879.0,136.8226,136.9253,136.7665,136.8132,5879.0
2021-06-01 10:55:00,146.42,146.56,146.36,146.56,7919.0,136.7852,136.916,136.7291,136.916,7919.0
2021-06-01 11:00:00,146.56,146.75,146.55,146.67,3867.0,136.916,137.0935,136.9066,137.0187,3867.0
2021-06-01 11:05:00,146.66,146.71,146.62,146.65,2914.0,137.0094,137.0561,136.972,137.0001,2914.0
2021-06-01 11:10:00,146.63,146.85,146.62,146.85,3340.0,136.9814,137.1869,136.972,137.1869,3340.0
2021-06-01 11:15:00,146.81,146.89,146.77,146.87,6352.0,137.1495,137.2243,137.1122,137.2056,6352.0
2021-06-01 11:20:00,146.86,147.05,146.85,146.93,12938.0,137.1962,137.3737,137.1869,137.2616,12938.0
2021-06-01 11:25:00,146.93,146.99,146.83,146.83,9067.0,137.2616,137.3177,137.1682,137.1682,9067.0
2021-06-01 11:30:00,146.78,146.81,146.65,146.79,6675.0,137.1215,137.1495,137.0001,137.1308,6675.0
2021-06-01 11:35:00,146.84,146.98,146.83,146.93,6572.0,137.1776,137.3083,137.1682,137.2616,6572.0
2021-06-01 11:40:00,146.92,146.92,146.77,146.78,4559.0,137.2523,137.2523,137.1122,137.1215,4559.0
2021-06-01 11:45:00,146.8,146.81,146.74,146.8,15169.0,137.1402,137.1495,137.0841,137.1402,15169.0
2021-06-01 11:50:00,146.82,146.84,146.65,146.69,8458.0,137.1589,137.1776,137.0001,137.0374,8458.0
2021-06-01 11:55:00,146.7,146.76,146.68,146.7,4681.0,137.0468,137.1028,137.0281,137.0468,4681.0
2021-06-01 12:00:00,146.7,146.74,146.6,146.65,4927.0,137.0468,137.0841,136.9533,137.0001,4927.0
2021-06-01 12:05:00,146.66,146.69,146.54,146.59,4943.0,137.0094,137.0374,136.8973,136.944,4943.0
2021-06-01 12:10:00,146.62,146.62,146.5,146.54,2908.0,136.972,136.972,136.8599,136.8973,2908.0
2021-06-01 12:15:00,146.53,146.58,146.41,146.42,3754.0,136.8879,136.9347,136.7758,136.7852,3754.0
2021-06-01 12:20:00,146.41,146.57,146.38,146.5,5225.0,136.7758,136.9253,136.7478,136.8599,5225.0
2021-06-01 12:25:00,146.53,146.56,146.44,146.47,7942.0,136.8879,136.916,136.8039,136.8319,7942.0
2021-06-01 12:30:00,146.49,146.5,146.38,146.38,4054.0,136.8506,136.8599,136.7478,136.7478,4054.0
2021-06-01 12:35:00,146.4,146.44,146.3,146.43,3742.0,136.7665,136.8039,136.6731,136.7945,3742.0
2021-06-01 12:40:00,146.41,146.44,146.34,146.34,5135.0,136.7758,136.8039,136.7105,136.7105,5135.0
2021-06-01 12:45:00,146.32,146.37,146.3,146.35,3320.0,136.6918,136.7385,136.6731,136.7198,3320.0
2021-06-01 12:50:00,146.33,146.34,146.22,146.25,2664.0,136.7011,136.7105,136.5983,136.6264,2664.0
2021-06-01 12:55:00,146.17,146.18,146.08,146.11,5627.0,136.5516,136.561,136.4676,136.4956,5627.0
2021-06-01 13:00:00,146.1,146.1,145.96,145.97,4365.0,136.4862,136.4862,136.3555,136.3648,4365.0
2021-06-01 13:05:00,145.92,145.97,145.84,145.97,8632.0,136.3181,136.3648,136.2434,136.3648,8632.0
2021-06-01 13:10:00,145.94,145.95,145.83,145.84,4133.0,136.3368,136.3461,136.234,136.2434,4133.0
2021-06-01 13:15:00,145.87,145.87,145.78,145.82,7138.0,136.2714,136.2714,136.1873,136.2247,7138.0
2021-06-01 13:20:00,145.82,145.9,145.75,145.78,9034.0,136.2247,136.2994,136.1593,136.1873,9034.0
2021-06-01 13:25:00,145.76,145.82,145.71,145.72,7062.0,136.1686,136.2247,136.1219,136.1313,7062.0
2021-06-01 13:30:00,145.72,145.76,145.62,145.74,8805.0,136.1313,136.1686,136.0378,136.1499,8805.0
2021-06-01 13:35:00,145.73,145.79,145.66,145.75,10926.0,136.1406,136.1966,136.0752,136.1593,10926.0
2021-06-01 13:40:00,145.72,145.72,145.59,145.62,6507.0,136.1313,136.1313,136.0098,136.0378,6507.0
2021-06-01 13:45:00,145.64,145.88,145.63,145.86,22550.0,136.0565,136.2807,136.0472,136.262,22550.0
2021-06-01 13:50:00,145.84,145.84,145.7,145.73,12443.0,136.2434,136.2434,136.1126,136.1406,12443.0
2021-06-01 13:55:00,145.73,145.78,145.68,145.72,3842.0,136.1406,136.1873,136.0939,136.1313,3842.0
2021-06-01 14:00:00,145.69,145.85,145.69,145.85,3888.0,136.1032,136.2527,136.1032,136.2527,3888.0
2021-06-01 14:05:00,145.83,145.98,145.83,145.87,5154.0,136.234,136.3741,136.234,136.2714,5154.0
2021-06-01 14:10:00,145.83,145.97,145.83,145.96,4930.0,136.234,136.3648,136.234,136.3555,4930.0
2021-06-01 14:15:00,145.97,146.02,145.95,146.02,3302.0,136.3648,136.4115,136.3461,136.4115,3302.0
2021-06-01 14:20:00,145.99,146.07,145.99,146.0,2912.0,136.3835,136.4582,136.3835,136.3928,2912.0
2021-06-01 14:25:00,146.0,146.09,145.98,146.09,4998.0,136.3928,136.4769,136.3741,136.4769,4998.0
2021-06-01 14:30:00,146.05,146.08,146.03,146.04,4527.0,136.4395,136.4676,136.4209,136.4302,4527.0
2021-06-01 14:35:00,146.05,146.17,146.05,146.16,4649.0,136.4395,136.5516,136.4395,136.5423,4649.0
2021-06-01 14:40:00,146.15,146.2,146.09,146.12,9465.0,136.533,136.5797,136.4769,136.5049,9465.0
2021-06-01 14:45:00,146.14,146.18,146.06,146.18,5724.0,136.5236,136.561,136.4489,136.561,5724.0
2021-06-01 14:50:00,146.2,146.29,146.15,146.28,6721.0,136.5797,136.6637,136.533,136.6544,6721.0
2021-06-01 14:55:00,146.31,146.41,146.3,146.35,5349.0,136.6824,136.7758,136.6731,136.7198,5349.0
2021-06-01 15:00:00,146.36,146.36,146.21,146.31,6091.0,136.7291,136.7291,136.589,136.6824,6091.0
2021-06-01 15:05:00,146.3,146.34,146.23,146.28,8098.0,136.6731,136.7105,136.6077,136.6544,8098.0
2021-06-01 15:10:00,146.27,146.27,146.09,146.11,5686.0,136.6451,136.6451,136.4769,136.4956,5686.0
2021-06-01 15:15:00,146.12,146.21,146.09,146.18,11126.0,136.5049,136.589,136.4769,136.561,11126.0
2021-06-01 15:20:00,146.18,146.37,146.18,146.34,6110.0,136.561,136.7385,136.561,136.7105,6110.0
2021-06-01 15:25:00,146.36,146.47,146.33,146.39,18278.0,136.7291,136.8319,136.7011,136.7572,18278.0
2021-06-01 15:30:00,146.38,146.38,146.23,146.29,13970.0,136.7478,136.7478,136.6077,136.6637,13970.0
2021-06-01 15:35:00,146.29,146.32,146.24,146.3,13645.0,136.6637,136.6918,136.617,136.6731,13645.0
2021-06-01 15:40:00,146.29,146.4,146.29,146.38,14891.0,136.6637,136.7665,136.6637,136.7478,14891.0
2021-06-01 15:45:00,146.38,146.4,146.3,146.39,21011.0,136.7478,136.7665,136.6731,136.7572,21011.0
2021-06-01 15:50:00,146.38,146.49,146.28,146.47,36870.0,136.7478,136.8506,136.6544,136.8319,36870.0
2021-06-01 15:55:00,146.47,146.48,146.27,146.27,57098.0,136.8319,136.8412,136.6451,136.6451,57098.0
2021-06-02 09:30:00,146.2,146.41,145.65,145.75,22119.0,136.5797,136.7758,136.0659,136.1593,22119.0
2021-06-02 09:35:00,145.81,146.01,145.64,145.72,3094.0,136.2153,136.4022,136.0565,136.1313,3094.0
2021-06-02 09:40:00,145.6,145.91,145.6,145.83,9903.0,136.0191,136.3087,136.0191,136.234,9903.0
2021-06-02 09:45:00,145.87,146.05,145.79,146.04,3882.0,136.2714,136.4395,136.1966,136.4302,3882.0
2021-06-02 09:50:00,146.02,146.13,145.92,145.94,4695.0,136.4115,136.5143,136.3181,136.3368,4695.0
2021-06-02 09:55:00,145.88,146.11,145.82,146.01,5519.0,136.2807,136.4956,136.2247,136.4022,5519.0
2021-06-02 10:00:00,146.1,146.5,146.1,146.38,11749.0,136.4862,136.8599,136.4862,136.7478,11749.0
2021-06-02 10:05:00,146.4,146.53,146.34,146.44,5715.0,136.7665,136.8879,136.7105,136.8039,5715.0
2021-06-02 10:10:00,146.47,146.76,146.4,146.62,8510.0,136.8319,137.1028,136.7665,136.972,8510.0
2021-06-02 10:15:00,146.66,146.69,146.45,146.55,6096.0,137.0094,137.0374,136.8132,136.9066,6096.0
2021-06-02 10:20:00,146.52,146.62,146.44,146.5,5634.0,136.8786,136.972,136.8039,136.8599,5634.0
2021-06-02 10:25:00,146.54,146.54,146.4,146.4,4449.0,136.8973,136.8973,136.7665,136.7665,4449.0
2021-06-02 10:30:00,146.42,146.55,146.38,146.47,4460.0,136.7852,136.9066,136.7478,136.8319,4460.0
2021-06-02 10:35:00,146.5,146.5,146.24,146.34,6134.0,136.8599,136.8599,136.617,136.7105,6134.0
2021-06-02 10:40:00,146.42,146.62,146.41,146.62,5744.0,136.7852,136.972,136.7758,136.972,5744.0
2021-06-02 10:45:00,146.62,146.72,146.58,146.6,5765.0,136.972,137.0654,136.9347,136.9533,5765.0
2021-06-02 10:50:00,146.63,146.75,146.57,146.75,6419.0,136.9814,137.0935,136.9253,137.0935,6419.0
2021-06-02 10:55:00,146.74,146.8,146.69,146.8,7183.0,137.0841,137.1402,137.0374,137.1402,7183.0
2021-06-02 11:00:00,146.79,146.89,146.68,146.72,16048.0,137.1308,137.2243,137.0281,137.0654,16048.0
2021-06-02 11:05:00,146.74,146.78,146.7,146.74,3274.0,137.0841,137.1215,137.0468,137.0841,3274.0
2021-06-02 11:10:00,146.73,146.82,146.7,146.82,5215.0,137.0748,137.1589,137.0468,137.1589,5215.0
2021-06-02 11:15:00,146.8,146.83,146.67,146.73,6807.0,137.1402,137.1682,137.0187,137.0748,6807.0
2021-06-02 11:20:00,146.73,146.73,146.63,146.66,14248.0,137.0748,137.0748,136.9814,137.0094,14248.0
2021-06-02 11:25:00,146.68,146.76,146.6,146.63,39265.0,137.0281,137.1028,136.9533,136.9814,39265.0
2021-06-02 11:30:00,146.63,146.72,146.58,146.68,9394.0,136.9814,137.0654,136.9347,137.0281,9394.0
2021-06-02 11:35:00,146.71,146.72,146.51,146.52,12186.0,137.0561,137.0654,136.8693,136.8786,12186.0
2021-06-02 11:40:00,146.52,146.58,146.44,146.58,5773.0,136.8786,136.9347,136.8039,136.9347,5773.0
2021-06-02 11:45:00,146.56,146.57,146.47,146.48,5418.0,136.916,136.9253,136.8319,136.8412,5418.0
2021-06-02 11:50:00,146.45,146.45,146.37,146.4,3278.0,136.8132,136.8132,136.7385,136.7665,3278.0
2021-06-02 11:55:00,146.4,146.44,146.3,146.31,5859.0,136.7665,136.8039,136.6731,136.6824,5859.0
2021-06-02 12:00:00,146.31,146.34,146.21,146.25,8558.0,136.6824,136.7105,136.589,136.6264,8558.0
2021-06-02 12:05:00,146.22,146.23,146.13,146.19,15502.0,136.5983,136.6077,136.5143,136.5703,15502.0
2021-06-02 12:10:00,146.18,146.18,146.02,146.03,6848.0,136.561,136.561,136.4115,136.4209,6848.0
2021-06-02 12:15:00,146.04,146.06,145.96,146.02,5368.0,136.4302,136.4489,136.3555,136.4115,5368.0
2021-06-02 12:20:00,146.01,146.07,145.96,146.06,4289.0,136.4022,136.4582,136.3555,136.4489,4289.0
2021-06-02 12:25:00,146.04,146.05,145.86,145.92,5047.0,136.4302,136.4395,136.262,136.3181,5047.0
2021-06-02 12:30:00,145.92,145.98,145.73,145.87,9683.0,136.3181,136.3741,136.1406,136.2714,9683.0
2021-06-02 12:35:00,145.85,145.86,145.78,145.79,7645.0,136.2527,136.262,136.1873,136.1966,7645.0
2021-06-02 12:40:00,145.77,145.77,145.65,145.65,7668.0,136.178,136.178,136.0659,136.0659,7668.0
2021-06-02 12:45:00,145.68,145.79,145.67,145.71,5627.0,136.0939,136.1966,136.0845,136.1219,5627.0
2021-06-02 12:50:00,145.71,145.87,145.71,145.86,7332.0,136.1219,136.2714,136.1219,136.262,7332.0
2021-06-02 12:55:00,145.87,145.9,145.79,145.83,5947.0,136.2714,136.2994,136.1966,136.234,5947.0
2021-06-02 13:00:00,145.8,145.93,145.8,145.85,6469.0,136.206,136.3274,136.206,136.2527,6469.0
2021-06-02 13:05:00,145.84,145.9,145.78,145.82,5816.0,136.2434,136.2994,136.1873,136.2247,5816.0
2021-06-02 13:10:00,145.85,145.89,145.73,145.81,7969.0,136.2527,136.2901,136.1406,136.2153,7969.0
2021-06-02 13:15:00,145.84,145.86,145.75,145.84,5351.0,136.2434,136.262,136.1593,136.2434,5351.0
2021-06-02 13:20:00,145.88,145.88,145.71,145.73,9335.0,136.2807,136.2807,136.1219,136.1406,9335.0
2021-06-02 13:25:00,145.74,145.86,145.72,145.84,9141.0,136.1499,136.262,136.1313,136.2434,9141.0
2021-06-02 13:30:00,145.81,145.85,145.77,145.8,6516.0,136.2153,136.2527,136.178,136.206,6516.0
2021-06-02 13:35:00,145.79,145.86,145.79,145.85,15556.0,136.1966,136.262,136.1966,136.2527,15556.0
2021-06-02 13:40:00,145.84,145.86,145.79,145.85,14025.0,136.2434,136.262,136.1966,136.2527,14025.0
2021-06-02 13:45:00,145.84,145.87,145.79,145.84,13039.0,136.2434,136.2714,136.1966,136.2434,13039.0
2021-06-02 13:50:00,145.86,145.88,145.76,145.81,11031.0,136.262,136.2807,136.1686,136.2153,11031.0
2021-06-02 13:55:00,145.79,145.86,145.76,145.85,12143.0,136.1966,136.262,136.1686,136.2527,12143.0
2021-06-02 14:00:00,145.85,145.92,145.8,145.9,17861.0,136.2527,136.3181,136.206,136.2994,17861.0
2021-06-02 14:05:00,145.89,145.91,145.68,145.69,9869.0,136.2901,136.3087,136.0939,136.1032,9869.0
2021-06-02 14:10:00,145.69,145.76,145.64,145.73,9948.0,136.1032,136.1686,136.0565,136.1406,9948.0
2021-06-02 14:15:00,145.77,145.85,145.74,145.82,6601.0,136.178,136.2527,136.1499,136.2247,6601.0
2021-06-02 14:20:00,145.83,145.91,145.83,145.9,6005.0,136.234,136.3087,136.234,136.2994,6005.0
2021-06-02 14:25:00,145.89,145.91,145.76,145.76,7041.0,136.2901,136.3087,136.1686,136.1686,7041.0
2021-06-02 14:30:00,145.77,145.86,145.77,145.82,6537.0,136.178,136.262,136.178,136.2247,6537.0
2021-06-02 14:35:00,145.84,145.85,145.73,145.75,12182.0,136.2434,136.2527,136.1406,136.1593,12182.0
2021-06-02 14:40:00,145.73,145.79,145.65,145.65,16077.0,136.1406,136.1966,136.0659,136.0659,16077.0
2021-06-02 14:45:00,145.67,145.68,145.59,145.62,19130.0,136.0845,136.0939,136.0098,136.0378,19130.0
2021-06-02 14:50:00,145.61,145.62,145.47,145.51,15006.0,136.0285,136.0378,135.8977,135.9351,15006.0
2021-06-02 14:55:00,145.5,145.58,145.46,145.55,7711.0,135.9257,136.0005,135.8884,135.9724,7711.0
2021-06-02 15:00:00,145.58,145.72,145.57,145.6,11771.0,136.0005,136.1313,135.9911,136.0191,11771.0
2021-06-02 15:05:00,145.58,145.63,145.54,145.58,19650.0,136.0005,136.0472,135.9631,136.0005,19650.0
2021-06-02 15:10:00,145.58,145.62,145.57,145.59,10282.0,136.0005,136.0378,135.9911,136.0098,10282.0
2021-06-02 15:15:00,145.59,145.61,145.56,145.6,12738.0,136.0098,136.0285,135.9818,136.0191,12738.0
2021-06-02 15:20:00,145.6,145.62,145.53,145.55,13342.0,136.0191,136.0378,135.9538,135.9724,13342.0
2021-06-02 15:25:00,145.59,145.6,145.48,145.57,13737.0,136.0098,136.0191,135.907,135.9911,13737.0
2021-06-02 15:30:00,145.56,145.56,145.4,145.46,15343.0,135.9818,135.9818,135.8323,135.8884,15343.0
2021-06-02 15:35:00,145.46,145.57,145.44,145.51,14451.0,135.8884,135.9911,135.8697,135.9351,14451.0
2021-06-02 15:40:00,145.51,145.52,145.45,145.47,17081.0,135.9351,135.9444,135.879,135.8977,17081.0
2021-06-02 15:45:00,145.48,145.63,145.42,145.6,19821.0,135.907,136.0472,135.851,136.0191,19821.0
2021-06-02 15:50:00,145.65,145.88,145.61,145.81,47473.0,136.0659,136.2807,136.0285,136.2153,47473.0
2021-06-02 15:55:00,145.81,146.04,145.81,145.98,94799.0,136.2153,136.4302,136.2153,136.3741,94799.0
2021-06-03 09:30:00,145.97,145.97,145.15,145.23,22709.0,136.3648,136.3648,135.5988,135.6735,22709.0
2021-06-03 09:35:00,145.39,145.4,145.0,145.0,3786.0,135.823,135.8323,135.4586,135.4586,3786.0
2021-06-03 09:40:00,145.01,145.02,144.6,144.66,2833.0,135.468,135.4773,135.0849,135.141,2833.0
2021-06-03 09:45:00,144.61,144.78,144.6,144.71,4443.0,135.0943,135.2531,135.0849,135.1877,4443.0
2021-06-03 09:50:00,144.79,144.97,144.56,144.91,12514.0,135.2624,135.4306,135.0476,135.3746,12514.0
2021-06-03 09:55:00,144.83,144.96,144.76,144.76,2850.0,135.2998,135.4213,135.2344,135.2344,2850.0
2021-06-03 10:00:00,144.74,144.9,144.58,144.74,10765.0,135.2157,135.3652,135.0663,135.2157,10765.0
2021-06-03 10:05:00,144.76,144.85,144.68,144.72,6170.0,135.2344,135.3185,135.1597,135.1971,6170.0
2021-06-03 10:10:00,144.71,144.87,144.71,144.81,6842.0,135.1877,135.3372,135.1877,135.2811,6842.0
2021-06-03 10:15:00,144.88,144.88,144.74,144.81,2950.0,135.3465,135.3465,135.2157,135.2811,2950.0
2021-06-03 10:20:00,144.91,144.95,144.84,144.89,3799.0,135.3746,135.4119,135.3092,135.3559,3799.0
2021-06-03 10:25:00,144.94,144.95,144.75,144.9,3567.0,135.4026,135.4119,135.2251,135.3652,3567.0
2021-06-03 10:30:00,144.89,145.14,144.87,145.08,6373.0,135.3559,135.5894,135.3372,135.5334,6373.0
2021-06-03 10:35:00,145.08,145.29,145.08,145.17,2265.0,135.5334,135.7295,135.5334,135.6174,2265.0
2021-06-03 10:40:00,145.16,145.26,145.09,145.1,5806.0,135.6081,135.7015,135.5427,135.552,5806.0
2021-06-03 10:45:00,145.1,145.65,145.07,145.61,15045.0,135.552,136.0659,135.524,136.0285,15045.0
2021-06-03 10:50:00,145.64,145.79,145.56,145.75,10124.0,136.0565,136.1966,135.9818,136.1593,10124.0
2021-06-03 10:55:00,145.77,145.88,145.77,145.88,6019.0,136.178,136.2807,136.178,136.2807,6019.0
2021-06-03 11:00:00,145.82,146.07,145.72,146.07,11472.0,136.2247,136.4582,136.1313,136.4582,11472.0
2021-06-03 11:05:00,146.07,146.07,145.5,145.97,12193.0,136.4582,136.4582,135.9257,136.3648,12193.0
2021-06-03 11:10:00,145.98,146.01,145.9,146.01,2623.0,136.3741,136.4022,136.2994,136.4022,2623.0
2021-06-03 11:15:00,146.03,146.12,145.98,146.04,7393.0,136.4209,136.5049,136.3741,136.4302,7393.0
2021-06-03 11:20:00,146.06,146.49,146.05,146.48,7612.0,136.4489,136.8506,136.4395,136.8412,7612.0
2021-06-03 11:25:00,146.55,146.69,146.55,146.62,4221.0,136.9066,137.0374,136.9066,136.972,4221.0
2021-06-03 11:30:00,146.66,146.66,146.53,146.61,6135.0,137.0094,137.0094,136.8879,136.9627,6135.0
2021-06-03 11:35:00,146.66,146.71,146.55,146.55,2794.0,137.0094,137.0561,136.9066,136.9066,2794.0
2021-06-03 11:40:00,146.56,146.78,146.56,146.76,9493.0,136.916,137.1215,136.916,137.1028,9493.0
2021-06-03 11:45:00,146.79,146.84,146.75,146.81,3840.0,137.1308,137.1776,137.0935,137.1495,3840.0
2021-06-03 11:50:00,146.79,147.0,146.79,146.99,16054.0,137.1308,137.327,137.1308,137.3177,16054.0
2021-06-03 11:55:00,146.99,147.06,146.88,146.99,11360.0,137.3177,137.3831,137.2149,137.3177,11360.0
2021-06-03 12:00:00,147.01,147.01,146.76,146.76,10106.0,137.3364,137.3364,137.1028,137.1028,10106.0
2021-06-03 12:05:00,146.76,146.96,146.76,146.77,6218.0,137.1028,137.2897,137.1028,137.1122,6218.0
2021-06-03 12:10:00,146.72,146.85,146.72,146.81,12445.0,137.0654,137.1869,137.0654,137.1495,12445.0
2021-06-03 12:15:00,146.78,146.85,146.76,146.83,8879.0,137.1215,137.1869,137.1028,137.1682,8879.0
2021-06-03 12:20:00,146.8,146.8,146.54,146.64,9464.0,137.1402,137.1402,136.8973,136.9907,9464.0
2021-06-03 12:25:00,146.66,146.7,146.61,146.7,6399.0,137.0094,137.0468,136.9627,137.0468,6399.0
2021-06-03 12:30:00,146.72,146.8,146.63,146.65,6795.0,137.0654,137.1402,136.9814,137.0001,6795.0
2021-06-03 12:35:00,146.63,146.79,146.63,146.79,7496.0,136.9814,137.1308,136.9814,137.1308,7496.0
2021-06-03 12:40:00,146.82,146.83,146.7,146.73,7015.0,137.1589,137.1682,137.0468,137.0748,7015.0
2021-06-03 12:45:00,146.73,146.76,146.67,146.68,4948.0,137.0748,137.1028,137.0187,137.0281,4948.0
2021-06-03 12:50:00,146.66,146.68,146.49,146.55,11071.0,137.0094,137.0281,136.8506,136.9066,11071.0
2021-06-03 12:55:00,146.54,146.64,146.48,146.63,6878.0,136.8973,136.9907,136.8412,136.9814,6878.0
2021-06-03 13:00:00,146.61,146.63,146.51,146.51,10530.0,136.9627,136.9814,136.8693,136.8693,10530.0
2021-06-03 13:05:00,146.49,146.51,146.31,146.46,9295.0,136.8506,136.8693,136.6824,136.8226,9295.0
2021-06-03 13:10:00,146.48,146.51,146.41,146.44,2600.0,136.8412,136.8693,136.7758,136.8039,2600.0
2021-06-03 13:15:00,146.41,146.6,146.4,146.5,7069.0,136.7758,136.9533,136.7665,136.8599,7069.0
2021-06-03 13:20:00,146.53,146.74,146.53,146.74,7425.0,136.8879,137.0841,136.8879,137.0841,7425.0
2021-06-03 13:25:00,146.73,146.78,146.71,146.71,7962.0,137.0748,137.1215,137.0561,137.0561,7962.0
2021-06-03 13:30:00,146.71,146.8,146.71,146.78,7028.0,137.0561,137.1402,137.0561,137.1215,7028.0
2021-06-03 13:35:00,146.76,146.86,146.76,146.86,5404.0,137.1028,137.1962,137.1028,137.1962,5404.0
2021-06-03 13:40:00,146.85,146.86,146.78,146.85,8411.0,137.1869,137.1962,137.1215,137.1869,8411.0
2021-06-03 13:45:00,146.83,146.87,146.7,146.78,5850.0,137.1682,137.2056,137.0468,137.1215,5850.0
2021-06-03 13:50:00,146.79,146.84,146.73,146.75,5739.0,137.1308,137.1776,137.0748,137.0935,5739.0
2021-06-03 13:55:00,146.74,146.76,146.67,146.67,5016.0,137.0841,137.1028,137.0187,137.0187,5016.0
2021-06-03 14:00:00,146.72,146.77,146.65,146.72,4981.0,137.0654,137.1122,137.0001,137.0654,4981.0
2021-06-03 14:05:00,146.71,146.71,146.56,146.57,2868.0,137.0561,137.0561,136.916,136.9253,2868.0
2021-06-03 14:10:00,146.56,146.57,146.49,146.5,3563.0,136.916,136.9253,136.8506,136.8599,3563.0
2021-06-03 14:15:00,146.5,146.52,146.42,146.46,5450.0,136.8599,136.8786,136.7852,136.8226,5450.0
2021-06-03 14:20:00,146.45,146.5,146.44,146.49,3317.0,136.8132,136.8599,136.8039,136.8506,3317.0
2021-06-03 14:25:00,146.47,146.55,146.42,146.49,14850.0,136.8319,136.9066,136.7852,136.8506,14850.0
2021-06-03 14:30:00,146.49,146.57,146.49,146.52,4408.0,136.8506,136.9253,136.8506,136.8786,4408.0
2021-06-03 14:35:00,146.53,146.58,146.48,146.49,7219.0,136.8879,136.9347,136.8412,136.8506,7219.0
2021-06-03 14:40:00,146.48,146.53,146.46,146.52,4049.0,136.8412,136.8879,136.8226,136.8786,4049.0
2021-06-03 14:45:00,146.54,146.57,146.51,146.56,3600.0,136.8973,136.9253,136.8693,136.916,3600.0
2021-06-03 14:50:00,146.53,146.54,146.49,146.52,3958.0,136.8879,136.8973,136.8506,136.8786,3958.0
2021-06-03 14:55:00,146.53,146.53,146.43,146.43,3623.0,136.8879,136.8879,136.7945,136.7945,3623.0
2021-06-03 15:00:00,146.42,146.42,146.34,146.34,8737.0,136.7852,136.7852,136.7105,136.7105,8737.0
2021-06-03 15:05:00,146.31,146.43,146.31,146.43,4356.0,136.6824,136.7945,136.6824,136.7945,4356.0
2021-06-03 15:10:00,146.43,146.48,146.39,146.48,4505.0,136.7945,136.8412,136.7572,136.8412,4505.0
2021-06-03 15:15:00,146.49,146.6,146.48,146.57,4400.0,136.8506,136.9533,136.8412,136.9253,4400.0
2021-06-03 15:20:00,146.53,146.53,146.45,146.46,6261.0,136.8879,136.8879,136.8132,136.8226,6261.0
2021-06-03 15:25:00,146.46,146.55,146.41,146.55,7772.0,136.8226,136.9066,136.7758,136.9066,7772.0
2021-06-03 15:30:00,146.57,146.58,146.44,146.55,10375.0,136.9253,136.9347,136.8039,136.9066,10375.0
2021-06-03 15:35:00,146.53,146.65,146.5,146.64,15511.0,136.8879,137.0001,136.8599,136.9907,15511.0
2021-06-03 15:40:00,146.64,146.67,146.54,146.56,10211.0,136.9907,137.0187,136.8973,136.916,10211.0
2021-06-03 15:45:00,146.56,146.57,146.49,146.51,19250.0,136.916,136.9253,136.8506,136.8693,19250.0
2021-06-03 15:50:00,146.51,146.65,146.51,146.53,23172.0,136.8693,137.0001,136.8693,136.8879,23172.0
2021-06-03 15:55:00,146.53,146.62,146.42,146.42,62682.0,136.8879,136.972,136.7852,136.7852,62682.0
2021-06-04 09:30:00,146.91,147.46,146.91,147.13,17158.0,137.2429,137.7568,137.2429,137.4485,17158.0
2021-06-04 09:35:00,147.06,147.35,147.06,147.29,9376.0,137.3831,137.654,137.3831,137.5979,9376.0
2021-06-04 09:40:00,147.21,147.63,147.0,147.62,15189.0,137.5232,137.9156,137.327,137.9062,15189.0
2021-06-04 09:45:00,147.58,147.63,147.25,147.26,14459.0,137.8689,137.9156,137.5606,137.5699,14459.0
2021-06-04 09:50:00,147.3,147.59,147.3,147.32,8811.0,137.6073,137.8782,137.6073,137.626,8811.0
2021-06-04 09:55:00,147.29,147.75,147.25,147.75,11103.0,137.5979,138.0277,137.5606,138.0277,11103.0
2021-06-04 10:00:00,147.73,147.74,147.14,147.36,10875.0,138.009,138.0183,137.4578,137.6633,10875.0
2021-06-04 10:05:00,147.34,147.5,147.29,147.36,6493.0,137.6446,137.7941,137.5979,137.6633,6493.0
2021-06-04 10:10:00,147.31,147.44,147.29,147.42,9030.0,137.6166,137.7381,137.5979,137.7194,9030.0
2021-06-04 10:15:00,147.41,147.55,147.33,147.51,11247.0,137.71,137.8408,137.6353,137.8035,11247.0
2021-06-04 10:20:00,147.49,147.5,147.15,147.18,15910.0,137.7848,137.7941,137.4672,137.4952,15910.0
2021-06-04 10:25:00,147.09,147.41,147.09,147.27,9328.0,137.4111,137.71,137.4111,137.5793,9328.0
2021-06-04 10:30:00,147.28,147.36,147.21,147.35,10799.0,137.5886,137.6633,137.5232,137.654,10799.0
2021-06-04 10:35:00,147.34,147.4,147.21,147.39,6959.0,137.6446,137.7007,137.5232,137.6914,6959.0
2021-06-04 10:40:00,147.42,147.47,147.15,147.28,9785.0,137.7194,137.7661,137.4672,137.5886,9785.0
2021-06-04 10:45:00,147.22,147.51,147.22,147.47,7826.0,137.5325,137.8035,137.5325,137.7661,7826.0
2021-06-04 10:50:00,147.5,147.62,147.48,147.6,6611.0,137.7941,137.9062,137.7754,137.8875,6611.0
2021-06-04 10:55:00,147.56,147.66,147.54,147.63,10242.0,137.8502,137.9436,137.8315,137.9156,10242.0
2021-06-04 11:00:00,147.66,147.77,147.6,147.62,6496.0,137.9436,138.0464,137.8875,137.9062,6496.0
2021-06-04 11:05:00,147.61,147.67,147.48,147.51,4073.0,137.8969,137.9529,137.7754,137.8035,4073.0
2021-06-04 11:10:00,147.55,147.58,147.48,147.56,4885.0,137.8408,137.8689,137.7754,137.8502,4885.0
2021-06-04 11:15:00,147.52,147.58,147.34,147.34,4929.0,137.8128,137.8689,137.6446,137.6446,4929.0
2021-06-04 11:20:00,147.37,147.41,147.25,147.38,5259.0,137.6727,137.71,137.5606,137.682,5259.0
2021-06-04 11:25:00,147.38,147.48,147.19,147.23,7175.0,137.682,137.7754,137.5045,137.5419,7175.0
2021-06-04 11:30:00,147.26,147.32,147.25,147.29,3777.0,137.5699,137.626,137.5606,137.5979,3777.0
2021-06-04 11:35:00,147.29,147.35,147.11,147.18,6937.0,137.5979,137.654,137.4298,137.4952,6937.0
2021-06-04 11:40:00,147.18,147.18,147.11,147.13,5532.0,137.4952,137.4952,137.4298,137.4485,5532.0
2021-06-04 11:45:00,147.09,147.13,146.97,147.08,6180.0,137.4111,137.4485,137.299,137.4018,6180.0
2021-06-04 11:50:00,147.05,147.1,146.91,146.94,6152.0,137.3737,137.4204,137.2429,137.271,6152.0
2021-06-04 11:55:00,146.94,147.1,146.92,147.06,7909.0,137.271,137.4204,137.2523,137.3831,7909.0
2021-06-04 12:00:00,147.06,147.15,147.06,147.14,4397.0,137.3831,137.4672,137.3831,137.4578,4397.0
2021-06-04 12:05:00,147.14,147.17,147.03,147.04,6244.0,137.4578,137.4858,137.355,137.3644,6244.0
2021-06-04 12:10:00,147.03,147.16,147.02,147.13,6329.0,137.355,137.4765,137.3457,137.4485,6329.0
2021-06-04 12:15:00,147.15,147.21,147.08,147.21,10585.0,137.4672,137.5232,137.4018,137.5232,10585.0
2021-06-04 12:20:00,147.21,147.38,147.2,147.38,8469.0,137.5232,137.682,137.5139,137.682,8469.0
2021-06-04 12:25:00,147.39,147.47,147.36,147.47,9140.0,137.6914,137.7661,137.6633,137.7661,9140.0
2021-06-04 12:30:00,147.47,147.47,147.35,147.4,6662.0,137.7661,137.7661,137.654,137.7007,6662.0
2021-06-04 12:35:00,147.4,147.42,147.35,147.35,7551.0,137.7007,137.7194,137.654,137.654,7551.0
2021-06-04 12:40:00,147.35,147.52,147.35,147.47,11658.0,137.654,137.8128,137.654,137.7661,11658.0
2021-06-04 12:45:00,147.46,147.51,147.43,147.46,6037.0,137.7568,137.8035,137.7287,137.7568,6037.0
2021-06-04 12:50:00,147.46,147.62,147.45,147.6,7019.0,137.7568,137.9062,137.7474,137.8875,7019.0
2021-06-04 12:55:00,147.59,147.62,147.51,147.58,10965.0,137.8782,137.9062,137.8035,137.8689,10965.0
2021-06-04 13:00:00,147.58,147.72,147.58,147.69,5701.0,137.8689,137.9996,137.8689,137.9716,5701.0
2021-06-04 13:05:00,147.72,147.85,147.72,147.79,7003.0,137.9996,138.1211,137.9996,138.065,7003.0
2021-06-04 13:10:00,147.8,147.82,147.71,147.82,6259.0,138.0744,138.0931,137.9903,138.0931,6259.0
2021-06-04 13:15:00,147.83,147.84,147.71,147.8,7600.0,138.1024,138.1117,137.9903,138.0744,7600.0
2021-06-04 13:20:00,147.8,147.84,147.74,147.84,9218.0,138.0744,138.1117,138.0183,138.1117,9218.0
2021-06-04 13:25:00,147.83,147.88,147.83,147.88,8172.0,138.1024,138.1491,138.1024,138.1491,8172.0
2021-06-04 13:30:00,147.89,147.97,147.84,147.97,8279.0,138.1585,138.2332,138.1117,138.2332,8279.0
2021-06-04 13:35:00,147.95,148.01,147.86,147.87,11779.0,138.2145,138.2706,138.1304,138.1398,11779.0
2021-06-04 13:40:00,147.87,148.03,147.86,148.02,13751.0,138.1398,138.2892,138.1304,138.2799,13751.0
2021-06-04 13:45:00,148.02,148.03,147.92,147.92,17304.0,138.2799,138.2892,138.1865,138.1865,17304.0
2021-06-04 13:50:00,147.91,147.98,147.84,147.88,10331.0,138.1771,138.2425,138.1117,138.1491,10331.0
2021-06-04 13:55:00,147.88,148.02,147.88,148.01,14867.0,138.1491,138.2799,138.1491,138.2706,14867.0
2021-06-04 14:00:00,148.04,148.22,148.03,148.22,11076.0,138.2986,138.4667,138.2892,138.4667,11076.0
2021-06-04 14:05:00,148.23,148.29,148.13,148.14,13667.0,138.4761,138.5321,138.3827,138.392,13667.0
2021-06-04 14:10:00,148.12,148.3,148.11,148.29,7729.0,138.3733,138.5415,138.364,138.5321,7729.0
2021-06-04 14:15:00,148.29,148.34,148.27,148.28,13380.0,138.5321,138.5788,138.5135,138.5228,13380.0
2021-06-04 14:20:00,148.27,148.4,148.24,148.34,12619.0,138.5135,138.6349,138.4854,138.5788,12619.0
2021-06-04 14:25:00,148.35,148.42,148.31,148.42,7361.0,138.5882,138.6536,138.5508,138.6536,7361.0
2021-06-04 14:30:00,148.42,148.46,148.37,148.44,12073.0,138.6536,138.691,138.6069,138.6723,12073.0
2021-06-04 14:35:00,148.44,148.53,148.4,148.53,6407.0,138.6723,138.7563,138.6349,138.7563,6407.0
2021-06-04 14:40:00,148.53,148.62,148.5,148.55,15381.0,138.7563,138.8404,138.7283,138.775,15381.0
2021-06-04 14:45:00,148.56,148.56,148.38,148.38,17854.0,138.7844,138.7844,138.6162,138.6162,17854.0
2021-06-04 14:50:00,148.38,148.45,148.33,148.41,6490.0,138.6162,138.6816,138.5695,138.6442,6490.0
2021-06-04 14:55:00,148.39,148.41,148.33,148.38,8029.0,138.6256,138.6442,138.5695,138.6162,8029.0
2021-06-04 15:00:00,148.38,148.46,148.34,148.38,8095.0,138.6162,138.691,138.5788,138.6162,8095.0
2021-06-04 15:05:00,148.36,148.37,148.24,148.3,6530.0,138.5975,138.6069,138.4854,138.5415,6530.0
2021-06-04 15:10:00,148.31,148.43,148.29,148.34,8229.0,138.5508,138.6629,138.5321,138.5788,8229.0
2021-06-04 15:15:00,148.34,148.47,148.32,148.46,9579.0,138.5788,138.7003,138.5602,138.691,9579.0
2021-06-04 15:20:00,148.43,148.46,148.38,148.42,12201.0,138.6629,138.691,138.6162,138.6536,12201.0
2021-06-04 15:25:00,148.43,148.43,148.29,148.34,12531.0,138.6629,138.6629,138.5321,138.5788,12531.0
2021-06-04 15:30:00,148.34,148.55,148.34,148.5,19146.0,138.5788,138.775,138.5788,138.7283,19146.0
2021-06-04 15:35:00,148.5,148.55,148.41,148.41,20949.0,138.7283,138.775,138.6442,138.6442,20949.0
2021-06-04 15:40:00,148.42,148.55,148.41,148.55,26159.0,138.6536,138.775,138.6442,138.775,26159.0
2021-06-04 15:45:00,148.55,148.7,148.54,148.61,39480.0,138.775,138.9152,138.7657,138.8311,39480.0
2021-06-04 15:50:00,148.63,148.74,148.55,148.73,61142.0,138.8498,138.9525,138.775,138.9432,61142.0
2021-06-04 15:55:00,148.71,148.85,148.48,148.52,140338.0,138.9245,139.0553,138.7096,138.747,140338.0
2021-06-07 09:30:00,148.85,149.05,148.77,148.95,27006.0,139.0553,139.2421,138.9806,139.1487,27006.0
2021-06-07 09:35:00,148.75,148.83,148.46,148.62,11730.0,138.9619,139.0366,138.691,138.8404,11730.0
2021-06-07 09:40:00,148.63,148.76,148.48,148.48,7228.0,138.8498,138.9712,138.7096,138.7096,7228.0
2021-06-07 09:45:00,148.37,148.45,148.23,148.35,7919.0,138.6069,138.6816,138.4761,138.5882,7919.0
2021-06-07 09:50:00,148.36,148.36,147.92,147.94,8452.0,138.5975,138.5975,138.1865,138.2052,8452.0
2021-06-07 09:55:00,147.94,148.05,147.9,147.96,10278.0,138.2052,138.3079,138.1678,138.2239,10278.0
2021-06-07 10:00:00,147.92,147.92,147.6,147.61,10574.0,138.1865,138.1865,137.8875,137.8969,10574.0
2021-06-07 10:05:00,147.59,147.64,147.4,147.44,14592.0,137.8782,137.9249,137.7007,137.7381,14592.0
2021-06-07 10:10:00,147.45,147.8,147.45,147.8,20760.0,137.7474,138.0744,137.7474,138.0744,20760.0
2021-06-07 10:15:00,147.77,147.9,147.63,147.63,12578.0,138.0464,138.1678,137.9156,137.9156,12578.0
2021-06-07 10:20:00,147.6,147.68,147.52,147.52,8554.0,137.8875,137.9623,137.8128,137.8128,8554.0
2021-06-07 10:25:00,147.55,147.55,147.26,147.26,10515.0,137.8408,137.8408,137.5699,137.5699,10515.0
2021-06-07 10:30:00,147.23,147.24,147.08,147.08,11735.0,137.5419,137.5512,137.4018,137.4018,11735.0
2021-06-07 10:35:00,147.1,147.2,147.08,147.16,8107.0,137.4204,137.5139,137.4018,137.4765,8107.0
2021-06-07 10:40:00,147.19,147.21,147.09,147.15,7778.0,137.5045,137.5232,137.4111,137.4672,7778.0
2021-06-07 10:45:00,147.15,147.25,147.02,147.02,8085.0,137.4672,137.5606,137.3457,137.3457,8085.0
2021-06-07 10:50:00,147.03,147.09,146.95,147.08,19755.0,137.355,137.4111,137.2803,137.4018,19755.0
2021-06-07 10:55:00,147.09,147.15,146.89,147.0,15935.0,137.4111,137.4672,137.2243,137.327,15935.0
2021-06-07 11:00:00,147.0,147.12,146.93,146.94,9186.0,137.327,137.4391,137.2616,137.271,9186.0
2021-06-07 11:05:00,146.97,146.98,146.62,146.62,8476.0,137.299,137.3083,136.972,136.972,8476.0
2021-06-07 11:10:00,146.67,146.79,146.65,146.71,9875.0,137.0187,137.1308,137.0001,137.0561,9875.0
2021-06-07 11:15:00,146.71,146.79,146.66,146.78,7838.0,137.0561,137.1308,137.0094,137.1215,7838.0
2021-06-07 11:20:00,146.77,146.77,146.5,146.5,7906.0,137.1122,137.1122,136.8599,136.8599,7906.0
2021-06-07 11:25:00,146.52,146.53,146.42,146.51,11991.0,136.8786,136.8879,136.7852,136.8693,11991.0
2021-06-07 11:30:00,146.53,146.57,146.42,146.43,4627.0,136.8879,136.9253,136.7852,136.7945,4627.0
2021-06-07 11:35:00,146.4,146.41,146.3,146.32,8951.0,136.7665,136.7758,136.6731,136.6918,8951.0
2021-06-07 11:40:00,146.32,146.34,146.06,146.09,8458.0,136.6918,136.7105,136.4489,136.4769,8458.0
2021-06-07 11:45:00,146.09,146.14,145.96,146.02,8218.0,136.4769,136.5236,136.3555,136.4115,8218.0
2021-06-07 11:50:00,146.0,146.19,145.98,146.18,8940.0,136.3928,136.5703,136.3741,136.561,8940.0
2021-06-07 11:55:00,146.18,146.42,146.18,146.4,8796.0,136.561,136.7852,136.561,136.7665,8796.0
2021-06-07 12:00:00,146.39,146.41,146.07,146.07,11327.0,136.7572,136.7758,136.4582,136.4582,11327.0
2021-06-07 12:05:00,146.09,146.22,146.09,146.14,7825.0,136.4769,136.5983,136.4769,136.5236,7825.0
2021-06-07 12:10:00,146.18,146.26,146.14,146.21,5718.0,136.561,136.6357,136.5236,136.589,5718.0
2021-06-07 12:15:00,146.21,146.21,146.09,146.09,4855.0,136.589,136.589,136.4769,136.4769,4855.0
2021-06-07 12:20:00,146.09,146.2,146.08,146.15,8969.0,136.4769,136.5797,136.4676,136.533,8969.0
2021-06-07 12:25:00,146.14,146.27,146.13,146.22,8403.0,136.5236,136.6451,136.5143,136.5983,8403.0
2021-06-07 12:30:00,146.22,146.22,146.12,146.17,5000.0,136.5983,136.5983,136.5049,136.5516,5000.0
2021-06-07 12:35:00,146.18,146.19,146.11,146.12,11607.0,136.561,136.5703,136.4956,136.5049,11607.0
2021-06-07 12:40:00,146.14,146.16,146.07,146.07,6210.0,136.5236,136.5423,136.4582,136.4582,6210.0
2021-06-07 12:45:00,146.06,146.1,146.03,146.09,6028.0,136.4489,136.4862,136.4209,136.4769,6028.0
2021-06-07 12:50:00,146.1,146.23,146.1,146.22,7876.0,136.4862,136.6077,136.4862,136.5983,7876.0
2021-06-07 12:55:00,146.23,146.23,146.09,146.09,5937.0,136.6077,136.6077,136.4769,136.4769,5937.0
2021-06-07 13:00:00,146.08,146.08,145.97,145.97,9303.0,136.4676,136.4676,136.3648,136.3648,9303.0
2021-06-07 13:05:00,145.96,146.04,145.93,145.98,7766.0,136.3555,136.4302,136.3274,136.3741,7766.0
2021-06-07 13:10:00,145.99,146.08,145.96,146.03,6932.0,136.3835,136.4676,136.3555,136.4209,6932.0
2021-06-07 13:15:00,146.03,146.2,146.03,146.18,8375.0,136.4209,136.5797,136.4209,136.561,8375.0
2021-06-07 13:20:00,146.17,146.3,146.16,146.24,7932.0,136.5516,136.6731,136.5423,136.617,7932.0
2021-06-07 13:25:00,146.23,146.27,146.18,146.19,8320.0,136.6077,136.6451,136.561,136.5703,8320.0
2021-06-07 13:30:00,146.23,146.24,146.18,146.19,6108.0,136.6077,136.617,136.561,136.5703,6108.0
2021-06-07 13:35:00,146.18,146.19,146.1,146.14,7396.0,136.561,136.5703,136.4862,136.5236,7396.0
2021-06-07 13:40:00,146.13,146.16,146.06,146.16,11582.0,136.5143,136.5423,136.4489,136.5423,11582.0
2021-06-07 13:45:00,146.16,146.28,146.16,146.22,9161.0,136.5423,136.6544,136.5423,136.5983,9161.0
2021-06-07 13:50:00,146.2,146.29,146.19,146.28,8426.0,136.5797,136.6637,136.5703,136.6544,8426.0
2021-06-07 13:55:00,146.28,146.29,146.11,146.11,4915.0,136.6544,136.6637,136.4956,136.4956,4915.0
2021-06-07 14:00:00,146.1,146.14,146.03,146.06,9609.0,136.4862,136.5236,136.4209,136.4489,9609.0
2021-06-07 14:05:00,146.08,146.18,146.06,146.15,7282.0,136.4676,136.561,136.4489,136.533,7282.0
2021-06-07 14:10:00,146.09,146.1,146.02,146.06,8725.0,136.4769,136.4862,136.4115,136.4489,8725.0
2021-06-07 14:15:00,146.05,146.18,146.01,146.01,6299.0,136.4395,136.561,136.4022,136.4022,6299.0
2021-06-07 14:20:00,146.0,146.0,145.86,145.87,10147.0,136.3928,136.3928,136.262,136.2714,10147.0
2021-06-07 14:25:00,145.87,145.98,145.86,145.97,9110.0,136.2714,136.3741,136.262,136.3648,9110.0
2021-06-07 14:30:00,145.97,146.06,145.94,146.03,8772.0,136.3648,136.4489,136.3368,136.4209,8772.0
2021-06-07 14:35:00,146.03,146.05,145.97,146.04,8182.0,136.4209,136.4395,136.3648,136.4302,8182.0
2021-06-07 14:40:00,146.03,146.11,146.0,146.03,14864.0,136.4209,136.4956,136.3928,136.4209,14864.0
2021-06-07 14:45:00,146.05,146.09,146.03,146.06,6449.0,136.4395,136.4769,136.4209,136.4489,6449.0
2021-06-07 14:50:00,146.07,146.48,146.05,146.32,40336.0,136.4582,136.8412,136.4395,136.6918,40336.0
2021-06-07 14:55:00,146.31,146.7,146.28,146.69,103358.0,136.6824,137.0468,136.6544,137.0374,103358.0
2021-06-07 15:00:00,146.71,147.03,146.67,146.94,72594.0,137.0561,137.355,137.0187,137.271,72594.0
2021-06-07 15:05:00,146.95,147.03,146.65,146.67,41844.0,137.2803,137.355,137.0001,137.0187,41844.0
2021-06-07 15:10:00,146.65,146.67,146.35,146.36,9808.0,137.0001,137.0187,136.7198,136.7291,9808.0
2021-06-07 15:15:00,146.36,146.44,146.29,146.4,13885.0,136.7291,136.8039,136.6637,136.7665,13885.0
2021-06-07 15:20:00,146.42,146.49,146.4,146.42,8408.0,136.7852,136.8506,136.7665,136.7852,8408.0
2021-06-07 15:25:00,146.42,146.58,146.42,146.58,9641.0,136.7852,136.9347,136.7852,136.9347,9641.0
2021-06-07 15:30:00,146.59,146.9,146.59,146.88,48571.0,136.944,137.2336,136.944,137.2149,48571.0
2021-06-07 15:35:00,146.91,146.97,146.49,146.56,52158.0,137.2429,137.299,136.8506,136.916,52158.0
2021-06-07 15:40:00,146.55,146.7,146.49,146.6,16547.0,136.9066,137.0468,136.8506,136.9533,16547.0
2021-06-07 15:45:00,146.59,146.73,146.59,146.72,22191.0,136.944,137.0748,136.944,137.0654,22191.0
2021-06-07 15:50:00,146.72,146.84,146.69,146.81,30759.0,137.0654,137.1776,137.0374,137.1495,30759.0
2021-06-07 15:55:00,146.81,146.97,146.79,146.81,78261.0,137.1495,137.299,137.1308,137.1495,78261.0
2021-06-08 09:30:00,146.81,147.18,146.36,146.45,27887.0,137.1495,137.4952,136.7291,136.8132,27887.0
2021-06-08 09:35:00,146.34,146.36,145.85,145.95,14409.0,136.7105,136.7291,136.2527,136.3461,14409.0
2021-06-08 09:40:00,145.87,145.92,145.48,145.68,10832.0,136.2714,136.3181,135.907,136.0939,10832.0
2021-06-08 09:45:00,145.67,145.75,145.52,145.6,8993.0,136.0845,136.1593,135.9444,136.0191,8993.0
2021-06-08 09:50:00,145.5,145.69,145.45,145.47,16536.0,135.9257,136.1032,135.879,135.8977,16536.0
2021-06-08 09:55:00,145.41,145.6,145.33,145.58,4811.0,135.8416,136.0191,135.7669,136.0005,4811.0
2021-06-08 10:00:00,145.64,145.68,145.4,145.4,6330.0,136.0565,136.0939,135.8323,135.8323,6330.0
2021-06-08 10:05:00,145.41,145.46,145.34,145.46,4756.0,135.8416,135.8884,135.7763,135.8884,4756.0
2021-06-08 10:10:00,145.45,145.71,145.43,145.59,9128.0,135.879,136.1219,135.8603,136.0098,9128.0
2021-06-08 10:15:00,145.6,145.94,145.6,145.88,39601.0,136.0191,136.3368,136.0191,136.2807,39601.0
2021-06-08 10:20:00,145.88,146.04,145.88,145.92,11791.0,136.2807,136.4302,136.2807,136.3181,11791.0
2021-06-08 10:25:00,145.94,146.05,145.91,146.0,32780.0,136.3368,136.4395,136.3087,136.3928,32780.0
2021-06-08 10:30:00,146.01,146.07,145.92,146.01,10288.0,136.4022,136.4582,136.3181,136.4022,10288.0
2021-06-08 10:35:00,145.97,146.28,145.93,146.27,4492.0,136.3648,136.6544,136.3274,136.6451,4492.0
2021-06-08 10:40:00,146.29,146.36,146.18,146.22,1897.0,136.6637,136.7291,136.561,136.5983,1897.0
2021-06-08 10:45:00,146.24,146.25,146.02,146.06,4032.0,136.617,136.6264,136.4115,136.4489,4032.0
2021-06-08 10:50:00,146.07,146.34,146.07,146.3,6443.0,136.4582,136.7105,136.4582,136.6731,6443.0
2021-06-08 10:55:00,146.3,146.48,146.23,146.4,3990.0,136.6731,136.8412,136.6077,136.7665,3990.0
2021-06-08 11:00:00,146.43,146.67,146.43,146.62,7071.0,136.7945,137.0187,136.7945,136.972,7071.0
2021-06-08 11:05:00,146.65,146.75,146.6,146.64,3039.0,137.0001,137.0935,136.9533,136.9907,3039.0
2021-06-08 11:10:00,146.54,146.6,146.5,146.5,1800.0,136.8973,136.9533,136.8599,136.8599,1800.0
2021-06-08 11:15:00,146.38,146.43,146.32,146.33,2940.0,136.7478,136.7945,136.6918,136.7011,2940.0
2021-06-08 11:20:00,146.3,146.36,146.15,146.26,2730.0,136.6731,136.7291,136.533,136.6357,2730.0
2021-06-08 11:25:00,146.3,146.48,146.29,146.45,3993.0,136.6731,136.8412,136.6637,136.8132,3993.0
2021-06-08 11:30:00,146.45,146.74,146.45,146.69,13710.0,136.8132,137.0841,136.8132,137.0374,13710.0
2021-06-08 11:35:00,146.7,146.85,146.69,146.83,3153.0,137.0468,137.1869,137.0374,137.1682,3153.0
2021-06-08 11:40:00,146.85,147.16,146.83,147.16,7033.0,137.1869,137.4765,137.1682,137.4765,7033.0
2021-06-08 11:45:00,147.16,147.28,147.16,147.22,7042.0,137.4765,137.5886,137.4765,137.5325,7042.0
2021-06-08 11:50:00,147.22,147.47,147.22,147.42,3450.0,137.5325,137.7661,137.5325,137.7194,3450.0
2021-06-08 11:55:00,147.4,147.43,147.33,147.38,7191.0,137.7007,137.7287,137.6353,137.682,7191.0
2021-06-08 12:00:00,147.4,147.48,147.36,147.46,3152.0,137.7007,137.7754,137.6633,137.7568,3152.0
2021-06-08 12:05:00,147.48,147.6,147.47,147.6,3934.0,137.7754,137.8875,137.7661,137.8875,3934.0
2021-06-08 12:10:00,147.59,147.7,147.58,147.69,3241.0,137.8782,137.981,137.8689,137.9716,3241.0
2021-06-08 12:15:00,147.76,147.79,147.72,147.74,5111.0,138.037,138.065,137.9996,138.0183,5111.0
2021-06-08 12:20:00,147.78,147.9,147.75,147.89,6126.0,138.0557,138.1678,138.0277,138.1585,6126.0
2021-06-08 12:25:00,147.87,147.96,147.79,147.85,5651.0,138.1398,138.2239,138.065,138.1211,5651.0
2021-06-08 12:30:00,147.81,147.83,147.59,147.67,12885.0,138.0837,138.1024,137.8782,137.9529,12885.0
2021-06-08 12:35:00,147.63,147.64,147.49,147.49,6458.0,137.9156,137.9249,137.7848,137.7848,6458.0
2021-06-08 12:40:00,147.51,147.53,147.36,147.5,5904.0,137.8035,137.8221,137.6633,137.7941,5904.0
2021-06-08 12:45:00,147.48,147.57,147.4,147.57,4422.0,137.7754,137.8595,137.7007,137.8595,4422.0
2021-06-08 12:50:00,147.57,147.59,147.49,147.51,5265.0,137.8595,137.8782,137.7848,137.8035,5265.0
2021-06-08 12:55:00,147.49,147.51,147.41,147.48,4097.0,137.7848,137.8035,137.71,137.7754,4097.0
2021-06-08 13:00:00,147.47,147.68,147.47,147.66,2725.0,137.7661,137.9623,137.7661,137.9436,2725.0
2021-06-08 13:05:00,147.67,147.71,147.62,147.69,3132.0,137.9529,137.9903,137.9062,137.9716,3132.0
2021-06-08 13:10:00,147.7,147.77,147.65,147.67,4724.0,137.981,138.0464,137.9343,137.9529,4724.0
2021-06-08 13:15:00,147.68,147.69,147.64,147.66,2905.0,137.9623,137.9716,137.9249,137.9436,2905.0
2021-06-08 13:20:00,147.67,147.68,147.53,147.53,5414.0,137.9529,137.9623,137.8221,137.8221,5414.0
2021-06-08 13:25:00,147.55,147.58,147.43,147.47,8432.0,137.8408,137.8689,137.7287,137.7661,8432.0
2021-06-08 13:30:00,147.47,147.57,147.46,147.5,5667.0,137.7661,137.8595,137.7568,137.7941,5667.0
2021-06-08 13:35:00,147.46,147.53,147.44,147.49,3864.0,137.7568,137.8221,137.7381,137.7848,3864.0
2021-06-08 13:40:00,147.48,147.57,147.48,147.51,7358.0,137.7754,137.8595,137.7754,137.8035,7358.0
2021-06-08 13:45:00,147.46,147.53,147.35,147.4,49485.0,137.7568,137.8221,137.654,137.7007,49485.0
2021-06-08 13:50:00,147.4,147.4,147.28,147.28,3692.0,137.7007,137.7007,137.5886,137.5886,3692.0
2021-06-08 13:55:00,147.25,147.28,147.22,147.27,1554.0,137.5606,137.5886,137.5325,137.5793,1554.0
2021-06-08 14:00:00,147.26,147.29,147.21,147.25,4066.0,137.5699,137.5979,137.5232,137.5606,4066.0
2021-06-08 14:05:00,147.27,147.31,147.26,147.3,83099.0,137.5793,137.6166,137.5699,137.6073,83099.0
2021-06-08 14:10:00,147.31,147.49,147.31,147.36,3447.0,137.6166,137.7848,137.6166,137.6633,3447.0
2021-06-08 14:15:00,147.35,147.35,147.14,147.14,3845.0,137.654,137.654,137.4578,137.4578,3845.0
2021-06-08 14:20:00,147.15,147.31,147.12,147.29,4893.0,137.4672,137.6166,137.4391,137.5979,4893.0
2021-06-08 14:25:00,147.3,147.35,147.29,147.35,3430.0,137.6073,137.654,137.5979,137.654,3430.0
2021-06-08 14:30:00,147.36,147.36,147.16,147.16,4559.0,137.6633,137.6633,137.4765,137.4765,4559.0
2021-06-08 14:35:00,147.17,147.17,147.13,147.16,2005.0,137.4858,137.4858,137.4485,137.4765,2005.0
2021-06-08 14:40:00,147.14,147.14,147.08,147.13,3300.0,137.4578,137.4578,137.4018,137.4485,3300.0
2021-06-08 14:45:00,147.09,147.1,146.95,147.0,5289.0,137.4111,137.4204,137.2803,137.327,5289.0
2021-06-08 14:50:00,146.99,147.02,146.91,147.02,5160.0,137.3177,137.3457,137.2429,137.3457,5160.0
2021-06-08 14:55:00,147.0,147.11,146.97,147.08,6394.0,137.327,137.4298,137.299,137.4018,6394.0
2021-06-08 15:00:00,147.07,147.11,147.04,147.04,3775.0,137.3924,137.4298,137.3644,137.3644,3775.0
2021-06-08 15:05:00,147.04,147.09,146.96,147.0,8294.0,137.3644,137.4111,137.2897,137.327,8294.0
2021-06-08 15:10:00,147.01,147.13,147.0,147.12,4744.0,137.3364,137.4485,137.327,137.4391,4744.0
2021-06-08 15:15:00,147.1,147.22,147.06,147.2,20775.0,137.4204,137.5325,137.3831,137.5139,20775.0
2021-06-08 15:20:00,147.23,147.48,147.22,147.44,19301.0,137.5419,137.7754,137.5325,137.7381,19301.0
2021-06-08 15:25:00,147.42,147.49,147.37,147.48,8131.0,137.7194,137.7848,137.6727,137.7754,8131.0
2021-06-08 15:30:00,147.44,147.44,147.27,147.34,8883.0,137.7381,137.7381,137.5793,137.6446,8883.0
2021-06-08 15:35:00,147.33,147.39,147.3,147.39,11333.0,137.6353,137.6914,137.6073,137.6914,11333.0
2021-06-08 15:40:00,147.36,147.36,147.2,147.25,11546.0,137.6633,137.6633,137.5139,137.5606,11546.0
2021-06-08 15:45:00,147.23,147.26,147.15,147.15,12106.0,137.5419,137.5699,137.4672,137.4672,12106.0
2021-06-08 15:50:00,147.14,147.35,147.14,147.31,28068.0,137.4578,137.654,137.4578,137.6166,28068.0
2021-06-08 15:55:00,147.23,147.23,147.08,147.12,38000.0,137.5419,137.5419,137.4018,137.4391,38000.0
2021-06-09 09:30:00,146.88,147.31,146.14,146.39,27227.0,137.2149,137.6166,136.5236,136.7572,27227.0
2021-06-09 09:35:00,146.47,146.53,146.13,146.16,5897.0,136.8319,136.8879,136.5143,136.5423,5897.0
2021-06-09 09:40:00,146.06,146.08,145.83,145.95,7533.0,136.4489,136.4676,136.234,136.3461,7533.0
2021-06-09 09:45:00,145.97,146.26,145.84,146.2,7609.0,136.3648,136.6357,136.2434,136.5797,7609.0
2021-06-09 09:50:00,146.22,146.47,146.19,146.36,7006.0,136.5983,136.8319,136.5703,136.7291,7006.0
2021-06-09 09:55:00,146.34,146.45,146.22,146.29,4658.0,136.7105,136.8132,136.5983,136.6637,4658.0
2021-06-09 10:00:00,146.34,146.47,146.18,146.32,3309.0,136.7105,136.8319,136.561,136.6918,3309.0
2021-06-09 10:05:00,146.39,146.5,146.33,146.42,2679.0,136.7572,136.8599,136.7011,136.7852,2679.0
2021-06-09 10:10:00,146.41,146.62,146.38,146.61,4838.0,136.7758,136.972,136.7478,136.9627,4838.0
2021-06-09 10:15:00,146.61,146.76,146.6,146.72,4778.0,136.9627,137.1028,136.9533,137.0654,4778.0
2021-06-09 10:20:00,146.71,146.73,146.48,146.48,7437.0,137.0561,137.0748,136.8412,136.8412,7437.0
2021-06-09 10:25:00,146.49,146.63,146.42,146.54,11290.0,136.8506,136.9814,136.7852,136.8973,11290.0
2021-06-09 10:30:00,146.58,146.68,146.54,146.64,2548.0,136.9347,137.0281,136.8973,136.9907,2548.0
2021-06-09 10:35:00,146.61,146.74,146.59,146.65,6469.0,136.9627,137.0841,136.944,137.0001,6469.0
2021-06-09 10:40:00,146.65,146.71,146.54,146.59,3869.0,137.0001,137.0561,136.8973,136.944,3869.0
2021-06-09 10:45:00,146.57,146.82,146.57,146.75,4138.0,136.9253,137.1589,136.9253,137.0935,4138.0
2021-06-09 10:50:00,146.74,146.75,146.58,146.58,2161.0,137.0841,137.0935,136.9347,136.9347,2161.0
2021-06-09 10:55:00,146.5,146.72,146.49,146.63,8210.0,136.8599,137.0654,136.8506,136.9814,8210.0
2021-06-09 11:00:00,146.65,146.69,146.56,146.58,3709.0,137.0001,137.0374,136.916,136.9347,3709.0
2021-06-09 11:05:00,146.55,146.71,146.45,146.68,7918.0,136.9066,137.0561,136.8132,137.0281,7918.0
2021-06-09 11:10:00,146.68,146.85,146.68,146.82,4731.0,137.0281,137.1869,137.0281,137.1589,4731.0
2021-06-09 11:15:00,146.8,146.94,146.79,146.92,7162.0,137.1402,137.271,137.1308,137.2523,7162.0
2021-06-09 11:20:00,146.94,146.95,146.86,146.89,3906.0,137.271,137.2803,137.1962,137.2243,3906.0
2021-06-09 11:25:00,146.91,147.06,146.89,147.05,6423.0,137.2429,137.3831,137.2243,137.3737,6423.0
2021-06-09 11:30:00,146.99,147.02,146.92,147.02,5192.0,137.3177,137.3457,137.2523,137.3457,5192.0
2021-06-09 11:35:00,147.02,147.08,146.94,147.06,5351.0,137.3457,137.4018,137.271,137.3831,5351.0
2021-06-09 11:40:00,147.01,147.02,146.83,146.86,3433.0,137.3364,137.3457,137.1682,137.1962,3433.0
2021-06-09 11:45:00,146.89,146.91,146.82,146.84,7879.0,137.2243,137.2429,137.1589,137.1776,7879.0
2021-06-09 11:50:00,146.84,146.89,146.81,146.87,5772.0,137.1776,137.2243,137.1495,137.2056,5772.0
2021-06-09 11:55:00,146.86,146.87,146.72,146.82,7304.0,137.1962,137.2056,137.0654,137.1589,7304.0
2021-06-09 12:00:00,146.8,146.8,146.63,146.66,2050.0,137.1402,137.1402,136.9814,137.0094,2050.0
2021-06-09 12:05:00,146.66,146.7,146.58,146.6,1593.0,137.0094,137.0468,136.9347,136.9533,1593.0
2021-06-09 12:10:00,146.61,146.61,146.44,146.44,3836.0,136.9627,136.9627,136.8039,136.8039,3836.0
2021-06-09 12:15:00,146.42,146.42,146.29,146.31,3955.0,136.7852,136.7852,136.6637,136.6824,3955.0
2021-06-09 12:20:00,146.33,146.41,146.32,146.41,1440.0,136.7011,136.7758,136.6918,136.7758,1440.0
2021-06-09 12:25:00,146.38,146.42,146.31,146.37,4922.0,136.7478,136.7852,136.6824,136.7385,4922.0
2021-06-09 12:30:00,146.36,146.37,146.24,146.31,3120.0,136.7291,136.7385,136.617,136.6824,3120.0
2021-06-09 12:35:00,146.28,146.33,146.23,146.28,3954.0,136.6544,136.7011,136.6077,136.6544,3954.0
2021-06-09 12:40:00,146.27,146.32,146.2,146.25,4226.0,136.6451,136.6918,136.5797,136.6264,4226.0
2021-06-09 12:45:00,146.25,146.3,146.24,146.27,7459.0,136.6264,136.6731,136.617,136.6451,7459.0
2021-06-09 12:50:00,146.29,146.37,146.28,146.37,3022.0,136.6637,136.7385,136.6544,136.7385,3022.0
2021-06-09 12:55:00,146.35,146.35,146.24,146.29,4698.0,136.7198,136.7198,136.617,136.6637,4698.0
2021-06-09 13:00:00,146.27,146.47,146.26,146.44,3528.0,136.6451,136.8319,136.6357,136.8039,3528.0
2021-06-09 13:05:00,146.45,146.47,146.38,146.41,3810.0,136.8132,136.8319,136.7478,136.7758,3810.0
2021-06-09 13:10:00,146.42,146.48,146.37,146.45,2615.0,136.7852,136.8412,136.7385,136.8132,2615.0
2021-06-09 13:15:00,146.43,146.56,146.43,146.55,3352.0,136.7945,136.916,136.7945,136.9066,3352.0
2021-06-09 13:20:00,146.56,146.59,146.46,146.48,4562.0,136.916,136.944,136.8226,136.8412,4562.0
2021-06-09 13:25:00,146.44,146.47,146.34,146.35,6904.0,136.8039,136.8319,136.7105,136.7198,6904.0
2021-06-09 13:30:00,146.33,146.33,146.26,146.27,3148.0,136.7011,136.7011,136.6357,136.6451,3148.0
2021-06-09 13:35:00,146.3,146.3,146.18,146.22,3178.0,136.6731,136.6731,136.561,136.5983,3178.0
2021-06-09 13:40:00,146.2,146.29,146.19,146.28,4582.0,136.5797,136.6637,136.5703,136.6544,4582.0
2021-06-09 13:45:00,146.3,146.36,146.28,146.33,3252.0,136.6731,136.7291,136.6544,136.7011,3252.0
2021-06-09 13:50:00,146.34,146.38,146.27,146.33,4553.0,136.7105,136.7478,136.6451,136.7011,4553.0
2021-06-09 13:55:00,146.34,146.4,146.31,146.35,3522.0,136.7105,136.7665,136.6824,136.7198,3522.0
2021-06-09 14:00:00,146.35,146.42,146.33,146.38,2425.0,136.7198,136.7852,136.7011,136.7478,2425.0
2021-06-09 14:05:00,146.39,146.4,146.32,146.32,2605.0,136.7572,136.7665,136.6918,136.6918,2605.0
2021-06-09 14:10:00,146.29,146.38,146.29,146.38,2811.0,136.6637,136.7478,136.6637,136.7478,2811.0
2021-06-09 14:15:00,146.35,146.37,146.26,146.37,3113.0,136.7198,136.7385,136.6357,136.7385,3113.0
2021-06-09 14:20:00,146.35,146.49,146.32,146.48,3920.0,136.7198,136.8506,136.6918,136.8412,3920.0
2021-06-09 14:25:00,146.47,146.57,146.47,146.55,1705.0,136.8319,136.9253,136.8319,136.9066,1705.0
2021-06-09 14:30:00,146.56,146.69,146.54,146.69,7069.0,136.916,137.0374,136.8973,137.0374,7069.0
2021-06-09 14:35:00,146.71,146.71,146.63,146.68,3007.0,137.0561,137.0561,136.9814,137.0281,3007.0
2021-06-09 14:40:00,146.68,146.72,146.59,146.7,2876.0,137.0281,137.0654,136.944,137.0468,2876.0
2021-06-09 14:45:00,146.71,146.74,146.69,146.72,3920.0,137.0561,137.0841,137.0374,137.0654,3920.0
2021-06-09 14:50:00,146.76,146.8,146.72,146.78,5975.0,137.1028,137.1402,137.0654,137.1215,5975.0
2021-06-09 14:55:00,146.75,146.85,146.71,146.78,6146.0,137.0935,137.1869,137.0561,137.1215,6146.0
2021-06-09 15:00:00,146.76,146.83,146.69,146.81,4062.0,137.1028,137.1682,137.0374,137.1495,4062.0
2021-06-09 15:05:00,146.79,146.87,146.79,146.82,2747.0,137.1308,137.2056,137.1308,137.1589,2747.0
2021-06-09 15:10:00,146.84,146.85,146.78,146.78,3254.0,137.1776,137.1869,137.1215,137.1215,3254.0
2021-06-09 15:15:00,146.78,146.78,146.73,146.75,4831.0,137.1215,137.1215,137.0748,137.0935,4831.0
2021-06-09 15:20:00,146.77,146.78,146.68,146.72,4783.0,137.1122,137.1215,137.0281,137.0654,4783.0
2021-06-09 15:25:00,146.73,146.74,146.65,146.65,5137.0,137.0748,137.0841,137.0001,137.0001,5137.0
2021-06-09 15:30:00,146.65,146.65,146.54,146.59,13884.0,137.0001,137.0001,136.8973,136.944,13884.0
2021-06-09 15:35:00,146.56,146.61,146.55,146.57,9204.0,136.916,136.9627,136.9066,136.9253,9204.0
2021-06-09 15:40:00,146.56,146.64,146.53,146.56,7736.0,136.916,136.9907,136.8879,136.916,7736.0
2021-06-09 15:45:00,146.55,146.67,146.53,146.55,12969.0,136.9066,137.0187,136.8879,136.9066,12969.0
2021-06-09 15:50:00,146.51,146.7,146.48,146.57,24581.0,136.8693,137.0468,136.8412,136.9253,24581.0
2021-06-09 15:55:00,146.55,146.69,146.39,146.41,64023.0,136.9066,137.0374,136.7572,136.7758,64023.0
2021-06-10 09:30:00,147.13,147.61,146.84,147.56,20365.0,137.4485,137.8969,137.1776,137.8502,20365.0
2021-06-10 09:35:00,147.49,147.73,147.4,147.47,5389.0,137.7848,138.009,137.7007,137.7661,5389.0
2021-06-10 09:40:00,147.52,147.66,147.03,147.2,6804.0,137.8128,137.9436,137.355,137.5139,6804.0
2021-06-10 09:45:00,147.1,147.24,146.86,146.97,11233.0,137.4204,137.5512,137.1962,137.299,11233.0
2021-06-10 09:50:00,146.95,147.08,146.8,146.83,7874.0,137.2803,137.4018,137.1402,137.1682,7874.0
2021-06-10 09:55:00,146.81,147.13,146.69,147.13,10243.0,137.1495,137.4485,137.0374,137.4485,10243.0
2021-06-10 10:00:00,147.14,147.27,147.11,147.25,3458.0,137.4578,137.5793,137.4298,137.5606,3458.0
2021-06-10 10:05:00,147.3,147.34,146.98,147.04,6136.0,137.6073,137.6446,137.3083,137.3644,6136.0
2021-06-10 10:10:00,146.95,146.97,146.52,146.56,8479.0,137.2803,137.299,136.8786,136.916,8479.0
2021-06-10 10:15:00,146.59,146.65,146.42,146.44,8354.0,136.944,137.0001,136.7852,136.8039,8354.0
2021-06-10 10:20:00,146.47,146.58,146.4,146.55,59818.0,136.8319,136.9347,136.7665,136.9066,59818.0
2021-06-10 10:25:00,146.55,146.69,146.52,146.59,7897.0,136.9066,137.0374,136.8786,136.944,7897.0
2021-06-10 10:30:00,146.6,146.61,146.45,146.54,4076.0,136.9533,136.9627,136.8132,136.8973,4076.0
2021-06-10 10:35:00,146.56,146.64,146.3,146.3,22782.0,136.916,136.9907,136.6731,136.6731,22782.0
2021-06-10 10:40:00,146.18,146.35,146.18,146.27,28988.0,136.561,136.7198,136.561,136.6451,28988.0
2021-06-10 10:45:00,146.25,146.38,146.22,146.22,5994.0,136.6264,136.7478,136.5983,136.5983,5994.0
2021-06-10 10:50:00,146.21,146.22,146.0,146.0,13213.0,136.589,136.5983,136.3928,136.3928,13213.0
2021-06-10 10:55:00,145.98,146.24,145.96,146.11,9729.0,136.3741,136.617,136.3555,136.4956,9729.0
2021-06-10 11:00:00,146.17,146.25,146.08,146.19,6329.0,136.5516,136.6264,136.4676,136.5703,6329.0
2021-06-10 11:05:00,146.21,146.42,146.13,146.32,18600.0,136.589,136.7852,136.5143,136.6918,18600.0
2021-06-10 11:10:00,146.36,146.42,146.15,146.2,5365.0,136.7291,136.7852,136.533,136.5797,5365.0
2021-06-10 11:15:00,146.17,146.28,146.15,146.25,2600.0,136.5516,136.6544,136.533,136.6264,2600.0
2021-06-10 11:20:00,146.24,146.28,146.18,146.27,4131.0,136.617,136.6544,136.561,136.6451,4131.0
2021-06-10 11:25:00,146.28,146.44,146.28,146.43,5529.0,136.6544,136.8039,136.6544,136.7945,5529.0
2021-06-10 11:30:00,146.45,146.47,146.3,146.31,6700.0,136.8132,136.8319,136.6731,136.6824,6700.0
2021-06-10 11:35:00,146.32,146.47,146.29,146.46,8083.0,136.6918,136.8319,136.6637,136.8226,8083.0
2021-06-10 11:40:00,146.44,146.45,146.21,146.34,10652.0,136.8039,136.8132,136.589,136.7105,10652.0
2021-06-10 11:45:00,146.42,146.49,146.29,146.48,5191.0,136.7852,136.8506,136.6637,136.8412,5191.0
2021-06-10 11:50:00,146.47,146.69,146.46,146.68,7217.0,136.8319,137.0374,136.8226,137.0281,7217.0
2021-06-10 11:55:00,146.65,146.72,146.54,146.72,8520.0,137.0001,137.0654,136.8973,137.0654,8520.0
2021-06-10 12:00:00,146.75,146.82,146.7,146.75,13732.0,137.0935,137.1589,137.0468,137.0935,13732.0
2021-06-10 12:05:00,146.75,146.81,146.67,146.8,5044.0,137.0935,137.1495,137.0187,137.1402,5044.0
2021-06-10 12:10:00,146.79,146.83,146.65,146.74,6644.0,137.1308,137.1682,137.0001,137.0841,6644.0
2021-06-10 12:15:00,146.75,146.8,146.68,146.68,5312.0,137.0935,137.1402,137.0281,137.0281,5312.0
2021-06-10 12:20:00,146.68,146.69,146.56,146.61,5286.0,137.0281,137.0374,136.916,136.9627,5286.0
2021-06-10 12:25:00,146.61,146.65,146.58,146.64,3555.0,136.9627,137.0001,136.9347,136.9907,3555.0
2021-06-10 12:30:00,146.63,146.82,146.63,146.8,7028.0,136.9814,137.1589,136.9814,137.1402,7028.0
2021-06-10 12:35:00,146.81,146.9,146.78,146.87,5855.0,137.1495,137.2336,137.1215,137.2056,5855.0
2021-06-10 12:40:00,146.87,146.87,146.73,146.82,50612.0,137.2056,137.2056,137.0748,137.1589,50612.0
2021-06-10 12:45:00,146.81,146.83,146.73,146.83,6726.0,137.1495,137.1682,137.0748,137.1682,6726.0
2021-06-10 12:50:00,146.83,146.87,146.77,146.86,7053.0,137.1682,137.2056,137.1122,137.1962,7053.0
2021-06-10 12:55:00,146.87,146.93,146.86,146.92,8310.0,137.2056,137.2616,137.1962,137.2523,8310.0
2021-06-10 13:00:00,146.91,147.03,146.85,146.94,7900.0,137.2429,137.355,137.1869,137.271,7900.0
2021-06-10 13:05:00,146.95,147.04,146.94,146.97,5189.0,137.2803,137.3644,137.271,137.299,5189.0
2021-06-10 13:10:00,146.98,147.05,146.98,147.01,5934.0,137.3083,137.3737,137.3083,137.3364,5934.0
2021-06-10 13:15:00,147.03,147.1,146.99,147.05,8707.0,137.355,137.4204,137.3177,137.3737,8707.0
2021-06-10 13:20:00,147.09,147.14,147.06,147.1,8197.0,137.4111,137.4578,137.3831,137.4204,8197.0
2021-06-10 13:25:00,147.13,147.14,147.03,147.11,12161.0,137.4485,137.4578,137.355,137.4298,12161.0
2021-06-10 13:30:00,147.09,147.14,147.03,147.09,9982.0,137.4111,137.4578,137.355,137.4111,9982.0
2021-06-10 13:35:00,147.09,147.1,146.98,147.07,9632.0,137.4111,137.4204,137.3083,137.3924,9632.0
2021-06-10 13:40:00,147.06,147.13,146.97,147.01,12641.0,137.3831,137.4485,137.299,137.3364,12641.0
2021-06-10 13:45:00,146.99,147.02,146.93,146.98,11691.0,137.3177,137.3457,137.2616,137.3083,11691.0
2021-06-10 13:50:00,146.99,147.05,146.94,147.05,15694.0,137.3177,137.3737,137.271,137.3737,15694.0
2021-06-10 13:55:00,147.04,147.09,146.96,147.05,14634.0,137.3644,137.4111,137.2897,137.3737,14634.0
2021-06-10 14:00:00,147.04,147.04,146.89,146.9,11328.0,137.3644,137.3644,137.2243,137.2336,11328.0
2021-06-10 14:05:00,146.88,146.93,146.81,146.91,9949.0,137.2149,137.2616,137.1495,137.2429,9949.0
2021-06-10 14:10:00,146.91,146.91,146.76,146.81,13831.0,137.2429,137.2429,137.1028,137.1495,13831.0
2021-06-10 14:15:00,146.81,146.85,146.68,146.71,15326.0,137.1495,137.1869,137.0281,137.0561,15326.0
2021-06-10 14:20:00,146.7,146.71,146.57,146.57,8222.0,137.0468,137.0561,136.9253,136.9253,8222.0
2021-06-10 14:25:00,146.57,146.64,146.55,146.64,15493.0,136.9253,136.9907,136.9066,136.9907,15493.0
2021-06-10 14:30:00,146.67,146.74,146.63,146.67,22486.0,137.0187,137.0841,136.9814,137.0187,22486.0
2021-06-10 14:35:00,146.67,146.68,146.61,146.61,18046.0,137.0187,137.0281,136.9627,136.9627,18046.0
2021-06-10 14:40:00,146.61,146.76,146.6,146.72,8908.0,136.9627,137.1028,136.9533,137.0654,8908.0
2021-06-10 14:45:00,146.7,146.77,146.64,146.68,21200.0,137.0468,137.1122,136.9907,137.0281,21200.0
2021-06-10 14:50:00,146.68,146.78,146.67,146.76,5502.0,137.0281,137.1215,137.0187,137.1028,5502.0
2021-06-10 14:55:00,146.76,146.8,146.7,146.7,9797.0,137.1028,137.1402,137.0468,137.0468,9797.0
2021-06-10 15:00:00,146.71,146.78,146.63,146.66,18152.0,137.0561,137.1215,136.9814,137.0094,18152.0
2021-06-10 15:05:00,146.65,146.75,146.57,146.65,13266.0,137.0001,137.0935,136.9253,137.0001,13266.0
2021-06-10 15:10:00,146.62,146.79,146.62,146.77,9275.0,136.972,137.1308,136.972,137.1122,9275.0
2021-06-10 15:15:00,146.77,146.92,146.73,146.88,21124.0,137.1122,137.2523,137.0748,137.2149,21124.0
2021-06-10 15:20:00,146.87,146.92,146.71,146.72,39773.0,137.2056,137.2523,137.0561,137.0654,39773.0
2021-06-10 15:25:00,146.7,146.72,146.64,146.72,20056.0,137.0468,137.0654,136.9907,137.0654,20056.0
2021-06-10 15:30:00,146.7,146.85,146.69,146.84,24429.0,137.0468,137.1869,137.0374,137.1776,24429.0
2021-06-10 15:35:00,146.84,146.86,146.7,146.77,21723.0,137.1776,137.1962,137.0468,137.1122,21723.0
2021-06-10 15:40:00,146.75,146.85,146.73,146.83,22229.0,137.0935,137.1869,137.0748,137.1682,22229.0
2021-06-10 15:45:00,146.82,146.9,146.75,146.86,30067.0,137.1589,137.2336,137.0935,137.1962,30067.0
2021-06-10 15:50:00,147.16,147.16,146.74,146.75,46176.0,137.4765,137.4765,137.0841,137.0935,46176.0
2021-06-10 15:55:00,146.74,146.91,146.65,146.82,64674.0,137.0841,137.2429,137.0001,137.1589,64674.0
2021-06-11 09:30:00,147.01,148.12,146.98,147.95,45100.0,137.3364,138.3733,137.3083,138.2145,45100.0
2021-06-11 09:35:00,148.0,148.11,147.54,147.62,6798.0,138.2612,138.364,137.8315,137.9062,6798.0
2021-06-11 09:40:00,147.63,147.67,147.26,147.27,13537.0,137.9156,137.9529,137.5699,137.5793,13537.0
2021-06-11 09:45:00,147.28,147.28,147.05,147.07,17941.0,137.5886,137.5886,137.3737,137.3924,17941.0
2021-06-11 09:50:00,147.01,147.07,146.82,146.88,15308.0,137.3364,137.3924,137.1589,137.2149,15308.0
2021-06-11 09:55:00,146.89,147.04,146.79,146.92,7581.0,137.2243,137.3644,137.1308,137.2523,7581.0
2021-06-11 10:00:00,146.88,147.01,146.75,146.93,8199.0,137.2149,137.3364,137.0935,137.2616,8199.0
2021-06-11 10:05:00,146.91,147.01,146.76,146.79,4681.0,137.2429,137.3364,137.1028,137.1308,4681.0
2021-06-11 10:10:00,146.77,146.77,146.48,146.58,7924.0,137.1122,137.1122,136.8412,136.9347,7924.0
2021-06-11 10:15:00,146.48,146.6,146.48,146.57,3891.0,136.8412,136.9533,136.8412,136.9253,3891.0
2021-06-11 10:20:00,146.46,146.51,146.35,146.51,6460.0,136.8226,136.8693,136.7198,136.8693,6460.0
2021-06-11 10:25:00,146.5,146.53,146.38,146.42,3261.0,136.8599,136.8879,136.7478,136.7852,3261.0
2021-06-11 10:30:00,146.41,146.43,146.28,146.31,3194.0,136.7758,136.7945,136.6544,136.6824,3194.0
2021-06-11 10:35:00,146.3,146.43,146.23,146.27,5720.0,136.6731,136.7945,136.6077,136.6451,5720.0
2021-06-11 10:40:00,146.24,146.47,146.2,146.43,3664.0,136.617,136.8319,136.5797,136.7945,3664.0
2021-06-11 10:45:00,146.39,146.51,146.35,146.35,10052.0,136.7572,136.8693,136.7198,136.7198,10052.0
2021-06-11 10:50:00,146.34,146.34,146.14,146.2,5743.0,136.7105,136.7105,136.5236,136.5797,5743.0
2021-06-11 10:55:00,146.18,146.22,146.13,146.14,4461.0,136.561,136.5983,136.5143,136.5236,4461.0
2021-06-11 11:00:00,146.12,146.17,146.07,146.09,3161.0,136.5049,136.5516,136.4582,136.4769,3161.0
2021-06-11 11:05:00,146.09,146.12,146.02,146.1,9209.0,136.4769,136.5049,136.4115,136.4862,9209.0
2021-06-11 11:10:00,146.07,146.08,146.01,146.08,2200.0,136.4582,136.4676,136.4022,136.4676,2200.0
2021-06-11 11:15:00,146.13,146.13,145.94,145.94,3867.0,136.5143,136.5143,136.3368,136.3368,3867.0
2021-06-11 11:20:00,145.86,145.93,145.84,145.89,14263.0,136.262,136.3274,136.2434,136.2901,14263.0
2021-06-11 11:25:00,145.92,145.98,145.83,145.88,3783.0,136.3181,136.3741,136.234,136.2807,3783.0
2021-06-11 11:30:00,145.88,146.13,145.87,146.05,5397.0,136.2807,136.5143,136.2714,136.4395,5397.0
2021-06-11 11:35:00,146.03,146.19,146.03,146.16,1886.0,136.4209,136.5703,136.4209,136.5423,1886.0
2021-06-11 11:40:00,146.16,146.16,146.07,146.08,2024.0,136.5423,136.5423,136.4582,136.4676,2024.0
2021-06-11 11:45:00,146.11,146.16,146.07,146.11,5371.0,136.4956,136.5423,136.4582,136.4956,5371.0
2021-06-11 11:50:00,146.06,146.08,146.03,146.04,1400.0,136.4489,136.4676,136.4209,136.4302,1400.0
2021-06-11 11:55:00,146.03,146.06,145.98,145.99,2231.0,136.4209,136.4489,136.3741,136.3835,2231.0
2021-06-11 12:00:00,146.04,146.08,146.02,146.05,2673.0,136.4302,136.4676,136.4115,136.4395,2673.0
2021-06-11 12:05:00,146.07,146.07,145.95,145.95,2306.0,136.4582,136.4582,136.3461,136.3461,2306.0
2021-06-11 12:10:00,145.98,146.0,145.92,145.97,3291.0,136.3741,136.3928,136.3181,136.3648,3291.0
2021-06-11 12:15:00,145.95,145.99,145.84,145.88,4208.0,136.3461,136.3835,136.2434,136.2807,4208.0
2021-06-11 12:20:00,145.88,145.88,145.79,145.8,2594.0,136.2807,136.2807,136.1966,136.206,2594.0
2021-06-11 12:25:00,145.81,145.82,145.74,145.75,2144.0,136.2153,136.2247,136.1499,136.1593,2144.0
2021-06-11 12:30:00,145.74,145.79,145.7,145.78,4010.0,136.1499,136.1966,136.1126,136.1873,4010.0
2021-06-11 12:35:00,145.78,145.78,145.65,145.73,3418.0,136.1873,136.1873,136.0659,136.1406,3418.0
2021-06-11 12:40:00,145.72,145.73,145.62,145.72,2699.0,136.1313,136.1406,136.0378,136.1313,2699.0
2021-06-11 12:45:00,145.72,145.85,145.72,145.83,13304.0,136.1313,136.2527,136.1313,136.234,13304.0
2021-06-11 12:50:00,145.77,145.87,145.77,145.85,6797.0,136.178,136.2714,136.178,136.2527,6797.0
2021-06-11 12:55:00,145.81,145.89,145.81,145.89,2344.0,136.2153,136.2901,136.2153,136.2901,2344.0
2021-06-11 13:00:00,145.92,145.99,145.89,145.97,2651.0,136.3181,136.3835,136.2901,136.3648,2651.0
2021-06-11 13:05:00,145.99,146.04,145.94,146.03,2201.0,136.3835,136.4302,136.3368,136.4209,2201.0
2021-06-11 13:10:00,146.06,146.06,146.02,146.06,2665.0,136.4489,136.4489,136.4115,136.4489,2665.0
2021-06-11 13:15:00,146.06,146.09,146.02,146.07,3378.0,136.4489,136.4769,136.4115,136.4582,3378.0
2021-06-11 13:20:00,146.06,146.09,146.03,146.08,2134.0,136.4489,136.4769,136.4209,136.4676,2134.0
2021-06-11 13:25:00,146.08,146.09,146.05,146.07,2788.0,136.4676,136.4769,136.4395,136.4582,2788.0
2021-06-11 13:30:00,146.06,146.1,146.04,146.05,3111.0,136.4489,136.4862,136.4302,136.4395,3111.0
2021-06-11 13:35:00,146.05,146.12,146.05,146.09,3101.0,136.4395,136.5049,136.4395,136.4769,3101.0
2021-06-11 13:40:00,146.13,146.14,146.08,146.13,4184.0,136.5143,136.5236,136.4676,136.5143,4184.0
2021-06-11 13:45:00,146.14,146.22,146.14,146.2,5647.0,136.5236,136.5983,136.5236,136.5797,5647.0
2021-06-11 13:50:00,146.19,146.26,146.14,146.26,3932.0,136.5703,136.6357,136.5236,136.6357,3932.0
2021-06-11 13:55:00,146.25,146.28,146.23,146.23,2327.0,136.6264,136.6544,136.6077,136.6077,2327.0
2021-06-11 14:00:00,146.25,146.28,146.2,146.23,5306.0,136.6264,136.6544,136.5797,136.6077,5306.0
2021-06-11 14:05:00,146.27,147.09,146.27,146.53,16827.0,136.6451,137.4111,136.6451,136.8879,16827.0
2021-06-11 14:10:00,146.52,146.54,146.46,146.53,3150.0,136.8786,136.8973,136.8226,136.8879,3150.0
2021-06-11 14:15:00,146.55,146.56,146.31,146.34,7059.0,136.9066,136.916,136.6824,136.7105,7059.0
2021-06-11 14:20:00,146.37,146.44,146.34,146.41,5947.0,136.7385,136.8039,136.7105,136.7758,5947.0
2021-06-11 14:25:00,146.43,146.48,146.42,146.42,3528.0,136.7945,136.8412,136.7852,136.7852,3528.0
2021-06-11 14:30:00,146.4,146.47,146.38,146.45,3880.0,136.7665,136.8319,136.7478,136.8132,3880.0
2021-06-11 14:35:00,146.44,146.45,146.37,146.38,1700.0,136.8039,136.8132,136.7385,136.7478,1700.0
2021-06-11 14:40:00,146.34,146.36,146.3,146.34,1436.0,136.7105,136.7291,136.6731,136.7105,1436.0
2021-06-11 14:45:00,146.33,146.46,146.33,146.44,2935.0,136.7011,136.8226,136.7011,136.8039,2935.0
2021-06-11 14:50:00,146.44,146.45,146.39,146.42,2468.0,136.8039,136.8132,136.7572,136.7852,2468.0
2021-06-11 14:55:00,146.44,146.49,146.4,146.45,5351.0,136.8039,136.8506,136.7665,136.8132,5351.0
2021-06-11 15:00:00,146.44,146.46,146.42,146.43,13047.0,136.8039,136.8226,136.7852,136.7945,13047.0
2021-06-11 15:05:00,146.41,146.44,146.38,146.42,3165.0,136.7758,136.8039,136.7478,136.7852,3165.0
2021-06-11 15:10:00,146.46,146.47,146.43,146.44,3489.0,136.8226,136.8319,136.7945,136.8039,3489.0
2021-06-11 15:15:00,146.44,146.47,146.4,146.41,3485.0,136.8039,136.8319,136.7665,136.7758,3485.0
2021-06-11 15:20:00,146.4,146.4,146.32,146.34,5388.0,136.7665,136.7665,136.6918,136.7105,5388.0
2021-06-11 15:25:00,146.34,146.44,146.34,146.43,6943.0,136.7105,136.8039,136.7105,136.7945,6943.0
2021-06-11 15:30:00,146.45,146.47,146.37,146.38,7014.0,136.8132,136.8319,136.7385,136.7478,7014.0
2021-06-11 15:35:00,146.4,146.42,146.27,146.28,11655.0,136.7665,136.7852,136.6451,136.6544,11655.0
2021-06-11 15:40:00,146.26,146.32,146.19,146.32,18189.0,136.6357,136.6918,136.5703,136.6918,18189.0
2021-06-11 15:45:00,146.33,146.43,146.33,146.39,11784.0,136.7011,136.7945,136.7011,136.7572,11784.0
2021-06-11 15:50:00,146.38,146.63,146.38,146.57,23835.0,136.7478,136.9814,136.7478,136.9253,23835.0
2021-06-11 15:55:00,146.59,146.8,146.54,146.63,52007.0,136.944,137.1402,136.8973,136.9814,52007.0
2021-06-14 09:30:00,146.45,146.69,145.97,146.09,18867.0,136.8132,137.0374,136.3648,136.4769,18867.0
2021-06-14 09:35:00,146.05,146.32,145.9,145.94,7915.0,136.4395,136.6918,136.2994,136.3368,7915.0
2021-06-14 09:40:00,145.95,145.96,145.8,145.86,3752.0,136.3461,136.3555,136.206,136.262,3752.0
2021-06-14 09:45:00,145.81,145.81,145.53,145.53,4551.0,136.2153,136.2153,135.9538,135.9538,4551.0
2021-06-14 09:50:00,145.5,145.51,145.2,145.34,3748.0,135.9257,135.9351,135.6455,135.7763,3748.0
2021-06-14 09:55:00,145.21,145.27,145.08,145.12,4675.0,135.6548,135.7109,135.5334,135.5707,4675.0
2021-06-14 10:00:00,145.06,145.35,145.06,145.31,3836.0,135.5147,135.7856,135.5147,135.7482,3836.0
2021-06-14 10:05:00,145.35,145.39,145.29,145.39,800.0,135.7856,135.823,135.7295,135.823,800.0
2021-06-14 10:10:00,145.28,145.37,145.27,145.35,3344.0,135.7202,135.8043,135.7109,135.7856,3344.0
2021-06-14 10:15:00,145.29,145.44,145.22,145.41,4911.0,135.7295,135.8697,135.6642,135.8416,4911.0
2021-06-14 10:20:00,145.4,145.51,145.35,145.47,3793.0,135.8323,135.9351,135.7856,135.8977,3793.0
2021-06-14 10:25:00,145.36,145.44,145.33,145.39,3186.0,135.7949,135.8697,135.7669,135.823,3186.0
2021-06-14 10:30:00,145.33,145.44,145.32,145.44,3636.0,135.7669,135.8697,135.7576,135.8697,3636.0
2021-06-14 10:35:00,145.4,145.68,145.33,145.67,4766.0,135.8323,136.0939,135.7669,136.0845,4766.0
2021-06-14 10:40:00,145.63,145.71,145.55,145.66,1917.0,136.0472,136.1219,135.9724,136.0752,1917.0
2021-06-14 10:45:00,145.66,145.77,145.65,145.72,11822.0,136.0752,136.178,136.0659,136.1313,11822.0
2021-06-14 10:50:00,145.75,145.79,145.68,145.75,2371.0,136.1593,136.1966,136.0939,136.1593,2371.0
2021-06-14 10:55:00,145.78,145.89,145.73,145.76,2467.0,136.1873,136.2901,136.1406,136.1686,2467.0
2021-06-14 11:00:00,145.8,145.93,145.79,145.9,5930.0,136.206,136.3274,136.1966,136.2994,5930.0
2021-06-14 11:05:00,145.94,145.96,145.83,145.95,8041.0,136.3368,136.3555,136.234,136.3461,8041.0
2021-06-14 11:10:00,145.96,145.96,145.71,145.8,18470.0,136.3555,136.3555,136.1219,136.206,18470.0
2021-06-14 11:15:00,145.77,145.79,145.65,145.78,3085.0,136.178,136.1966,136.0659,136.1873,3085.0
2021-06-14 11:20:00,145.67,145.72,145.64,145.65,3232.0,136.0845,136.1313,136.0565,136.0659,3232.0
2021-06-14 11:25:00,145.75,145.76,145.56,145.6,3638.0,136.1593,136.1686,135.9818,136.0191,3638.0
2021-06-14 11:30:00,145.59,145.59,145.35,145.35,3508.0,136.0098,136.0098,135.7856,135.7856,3508.0
2021-06-14 11:35:00,145.37,145.5,145.32,145.36,5035.0,135.8043,135.9257,135.7576,135.7949,5035.0
2021-06-14 11:40:00,145.32,145.47,145.32,145.36,10111.0,135.7576,135.8977,135.7576,135.7949,10111.0
2021-06-14 11:45:00,145.34,145.51,145.33,145.49,3586.0,135.7763,135.9351,135.7669,135.9164,3586.0
2021-06-14 11:50:00,145.44,145.61,145.44,145.61,9897.0,135.8697,136.0285,135.8697,136.0285,9897.0
2021-06-14 11:55:00,145.59,145.6,145.51,145.56,2314.0,136.0098,136.0191,135.9351,135.9818,2314.0
2021-06-14 12:00:00,145.54,145.57,145.49,145.54,4137.0,135.9631,135.9911,135.9164,135.9631,4137.0
2021-06-14 12:05:00,145.53,145.7,145.46,145.7,4273.0,135.9538,136.1126,135.8884,136.1126,4273.0
2021-06-14 12:10:00,145.69,145.77,145.68,145.72,4016.0,136.1032,136.178,136.0939,136.1313,4016.0
2021-06-14 12:15:00,145.71,145.75,145.66,145.71,4730.0,136.1219,136.1593,136.0752,136.1219,4730.0
2021-06-14 12:20:00,145.69,145.7,145.64,145.64,4749.0,136.1032,136.1126,136.0565,136.0565,4749.0
2021-06-14 12:25:00,145.63,145.63,145.46,145.56,9046.0,136.0472,136.0472,135.8884,135.9818,9046.0
2021-06-14 12:30:00,145.54,145.63,145.52,145.6,4701.0,135.9631,136.0472,135.9444,136.0191,4701.0
2021-06-14 12:35:00,145.62,145.62,145.49,145.52,3354.0,136.0378,136.0378,135.9164,135.9444,3354.0
2021-06-14 12:40:00,145.57,145.58,145.4,145.43,7035.0,135.9911,136.0005,135.8323,135.8603,7035.0
2021-06-14 12:45:00,145.41,145.5,145.41,145.47,4104.0,135.8416,135.9257,135.8416,135.8977,4104.0
2021-06-14 12:50:00,145.47,145.5,145.31,145.31,2748.0,135.8977,135.9257,135.7482,135.7482,2748.0
2021-06-14 12:55:00,145.33,145.37,145.27,145.29,5288.0,135.7669,135.8043,135.7109,135.7295,5288.0
2021-06-14 13:00:00,145.27,145.32,145.19,145.24,5500.0,135.7109,135.7576,135.6361,135.6828,5500.0
2021-06-14 13:05:00,145.16,145.19,145.06,145.11,7715.0,135.6081,135.6361,135.5147,135.5614,7715.0
2021-06-14 13:10:00,145.06,145.09,145.01,145.05,5396.0,135.5147,135.5427,135.468,135.5053,5396.0
2021-06-14 13:15:00,145.03,145.09,145.01,145.09,3266.0,135.4867,135.5427,135.468,135.5427,3266.0
2021-06-14 13:20:00,145.09,145.09,144.93,145.08,9788.0,135.5427,135.5427,135.3932,135.5334,9788.0
2021-06-14 13:25:00,145.08,145.11,145.0,145.07,2801.0,135.5334,135.5614,135.4586,135.524,2801.0
2021-06-14 13:30:00,145.07,145.1,144.99,145.07,6248.0,135.524,135.552,135.4493,135.524,6248.0
2021-06-14 13:35:00,145.05,145.14,145.04,145.14,3925.0,135.5053,135.5894,135.496,135.5894,3925.0
2021-06-14 13:40:00,145.13,145.14,145.06,145.14,4321.0,135.5801,135.5894,135.5147,135.5894,4321.0
2021-06-14 13:45:00,145.12,145.13,145.02,145.05,5013.0,135.5707,135.5801,135.4773,135.5053,5013.0
2021-06-14 13:50:00,145.06,145.12,145.06,145.08,4126.0,135.5147,135.5707,135.5147,135.5334,4126.0
2021-06-14 13:55:00,145.05,145.06,144.88,144.93,10541.0,135.5053,135.5147,135.3465,135.3932,10541.0
2021-06-14 14:00:00,144.93,144.95,144.88,144.94,7215.0,135.3932,135.4119,135.3465,135.4026,7215.0
2021-06-14 14:05:00,144.92,145.01,144.9,145.01,8460.0,135.3839,135.468,135.3652,135.468,8460.0
2021-06-14 14:10:00,145.01,145.04,144.95,144.98,5784.0,135.468,135.496,135.4119,135.4399,5784.0
2021-06-14 14:15:00,144.99,145.02,144.93,144.97,3292.0,135.4493,135.4773,135.3932,135.4306,3292.0
2021-06-14 14:20:00,144.96,145.06,144.93,145.04,6074.0,135.4213,135.5147,135.3932,135.496,6074.0
2021-06-14 14:25:00,145.06,145.06,144.98,145.05,5827.0,135.5147,135.5147,135.4399,135.5053,5827.0
2021-06-14 14:30:00,145.02,145.06,144.99,145.0,2691.0,135.4773,135.5147,135.4493,135.4586,2691.0
2021-06-14 14:35:00,144.98,145.08,144.98,145.07,5464.0,135.4399,135.5334,135.4399,135.524,5464.0
2021-06-14 14:40:00,145.1,145.11,145.01,145.05,5521.0,135.552,135.5614,135.468,135.5053,5521.0
2021-06-14 14:45:00,145.05,145.22,145.05,145.22,3705.0,135.5053,135.6642,135.5053,135.6642,3705.0
2021-06-14 14:50:00,145.22,145.23,145.09,145.15,5702.0,135.6642,135.6735,135.5427,135.5988,5702.0
2021-06-14 14:55:00,145.15,145.17,145.09,145.1,4001.0,135.5988,135.6174,135.5427,135.552,4001.0
2021-06-14 15:00:00,145.12,145.16,145.09,145.13,7233.0,135.5707,135.6081,135.5427,135.5801,7233.0
2021-06-14 15:05:00,145.1,145.18,145.07,145.15,7150.0,135.552,135.6268,135.524,135.5988,7150.0
2021-06-14 15:10:00,145.14,145.22,145.06,145.19,9176.0,135.5894,135.6642,135.5147,135.6361,9176.0
2021-06-14 15:15:00,145.18,145.2,145.11,145.17,10253.0,135.6268,135.6455,135.5614,135.6174,10253.0
2021-06-14 15:20:00,145.15,145.22,145.09,145.22,4422.0,135.5988,135.6642,135.5427,135.6642,4422.0
2021-06-14 15:25:00,145.23,145.25,145.15,145.25,16258.0,135.6735,135.6922,135.5988,135.6922,16258.0
2021-06-14 15:30:00,145.25,145.35,145.22,145.35,6452.0,135.6922,135.7856,135.6642,135.7856,6452.0
2021-06-14 15:35:00,145.37,145.51,145.37,145.5,10003.0,135.8043,135.9351,135.8043,135.9257,10003.0
2021-06-14 15:40:00,145.49,145.64,145.47,145.61,13696.0,135.9164,136.0565,135.8977,136.0285,13696.0
2021-06-14 15:45:00,145.62,145.69,145.6,145.67,18222.0,136.0378,136.1032,136.0191,136.0845,18222.0
2021-06-14 15:50:00,145.7,145.92,145.7,145.88,33797.0,136.1126,136.3181,136.1126,136.2807,33797.0
2021-06-14 15:55:00,145.86,146.06,145.85,146.04,123189.0,136.262,136.4489,136.2527,136.4302,123189.0
2021-06-15 09:30:00,146.29,146.33,145.86,146.2,14101.0,136.6637,136.7011,136.262,136.5797,14101.0
2021-06-15 09:35:00,146.24,146.24,145.86,145.86,5840.0,136.617,136.617,136.262,136.262,5840.0
2021-06-15 09:40:00,145.9,145.9,145.67,145.71,3693.0,136.2994,136.2994,136.0845,136.1219,3693.0
2021-06-15 09:45:00,145.75,145.79,145.46,145.46,3272.0,136.1593,136.1966,135.8884,135.8884,3272.0
2021-06-15 09:50:00,145.39,145.5,145.37,145.46,5798.0,135.823,135.9257,135.8043,135.8884,5798.0
2021-06-15 09:55:00,145.45,145.91,145.44,145.91,4397.0,135.879,136.3087,135.8697,136.3087,4397.0
2021-06-15 10:00:00,145.91,146.03,145.77,145.89,9060.0,136.3087,136.4209,136.178,136.2901,9060.0
2021-06-15 10:05:00,145.92,145.96,145.88,145.95,3302.0,136.3181,136.3555,136.2807,136.3461,3302.0
2021-06-15 10:10:00,145.92,146.15,145.91,146.12,8543.0,136.3181,136.533,136.3087,136.5049,8543.0
2021-06-15 10:15:00,146.1,146.3,146.1,146.25,12480.0,136.4862,136.6731,136.4862,136.6264,12480.0
2021-06-15 10:20:00,146.2,146.41,146.14,146.35,6417.0,136.5797,136.7758,136.5236,136.7198,6417.0
2021-06-15 10:25:00,146.32,146.44,146.26,146.41,5422.0,136.6918,136.8039,136.6357,136.7758,5422.0
2021-06-15 10:30:00,146.38,146.5,146.34,146.45,8070.0,136.7478,136.8599,136.7105,136.8132,8070.0
2021-06-15 10:35:00,146.38,146.5,146.38,146.48,11014.0,136.7478,136.8599,136.7478,136.8412,11014.0
2021-06-15 10:40:00,146.45,146.65,146.43,146.64,5360.0,136.8132,137.0001,136.7945,136.9907,5360.0
2021-06-15 10:45:00,146.61,146.61,146.47,146.56,10453.0,136.9627,136.9627,136.8319,136.916,10453.0
2021-06-15 10:50:00,146.58,146.71,146.56,146.69,7370.0,136.9347,137.0561,136.916,137.0374,7370.0
2021-06-15 10:55:00,146.7,146.86,146.7,146.76,11686.0,137.0468,137.1962,137.0468,137.1028,11686.0
2021-06-15 11:00:00,146.77,146.81,146.56,146.68,20667.0,137.1122,137.1495,136.916,137.0281,20667.0
2021-06-15 11:05:00,146.71,146.76,146.67,146.69,5410.0,137.0561,137.1028,137.0187,137.0374,5410.0
2021-06-15 11:10:00,146.69,146.71,146.62,146.67,7489.0,137.0374,137.0561,136.972,137.0187,7489.0
2021-06-15 11:15:00,146.66,146.71,146.59,146.66,5249.0,137.0094,137.0561,136.944,137.0094,5249.0
2021-06-15 11:20:00,146.69,146.71,146.54,146.54,9020.0,137.0374,137.0561,136.8973,136.8973,9020.0
2021-06-15 11:25:00,146.54,146.66,146.51,146.63,10754.0,136.8973,137.0094,136.8693,136.9814,10754.0
2021-06-15 11:30:00,146.63,146.63,146.49,146.58,6927.0,136.9814,136.9814,136.8506,136.9347,6927.0
2021-06-15 11:35:00,146.59,146.64,146.51,146.53,7734.0,136.944,136.9907,136.8693,136.8879,7734.0
2021-06-15 11:40:00,146.54,146.63,146.53,146.56,6269.0,136.8973,136.9814,136.8879,136.916,6269.0
2021-06-15 11:45:00,146.56,146.77,146.56,146.72,10482.0,136.916,137.1122,136.916,137.0654,10482.0
2021-06-15 11:50:00,146.74,146.75,146.66,146.7,7185.0,137.0841,137.0935,137.0094,137.0468,7185.0
2021-06-15 11:55:00,146.69,146.84,146.69,146.84,3224.0,137.0374,137.1776,137.0374,137.1776,3224.0
2021-06-15 12:00:00,146.84,146.94,146.84,146.9,6575.0,137.1776,137.271,137.1776,137.2336,6575.0
2021-06-15 12:05:00,146.9,147.02,146.9,146.97,3596.0,137.2336,137.3457,137.2336,137.299,3596.0
2021-06-15 12:10:00,146.97,147.02,146.94,146.96,7925.0,137.299,137.3457,137.271,137.2897,7925.0
2021-06-15 12:15:00,146.97,147.05,146.94,147.05,7230.0,137.299,137.3737,137.271,137.3737,7230.0
2021-06-15 12:20:00,147.05,147.12,147.0,147.08,10793.0,137.3737,137.4391,137.327,137.4018,10793.0
2021-06-15 12:25:00,147.07,147.19,147.0,147.16,8704.0,137.3924,137.5045,137.327,137.4765,8704.0
2021-06-15 12:30:00,147.15,147.23,147.15,147.22,10502.0,137.4672,137.5419,137.4672,137.5325,10502.0
2021-06-15 12:35:00,147.22,147.24,147.13,147.2,6845.0,137.5325,137.5512,137.4485,137.5139,6845.0
2021-06-15 12:40:00,147.22,147.22,147.15,147.16,3767.0,137.5325,137.5325,137.4672,137.4765,3767.0
2021-06-15 12:45:00,147.17,147.21,147.1,147.18,9340.0,137.4858,137.5232,137.4204,137.4952,9340.0
2021-06-15 12:50:00,147.17,147.19,147.14,147.17,9505.0,137.4858,137.5045,137.4578,137.4858,9505.0
2021-06-15 12:55:00,147.17,147.21,147.15,147.19,6607.0,137.4858,137.5232,137.4672,137.5045,6607.0
2021-06-15 13:00:00,147.18,147.18,147.14,147.16,7280.0,137.4952,137.4952,137.4578,137.4765,7280.0
2021-06-15 13:05:00,147.16,147.27,147.14,147.25,7568.0,137.4765,137.5793,137.4578,137.5606,7568.0
2021-06-15 13:10:00,147.26,147.31,147.21,147.3,6950.0,137.5699,137.6166,137.5232,137.6073,6950.0
2021-06-15 13:15:00,147.3,147.31,147.12,147.17,6217.0,137.6073,137.6166,137.4391,137.4858,6217.0
2021-06-15 13:20:00,147.14,147.27,147.13,147.17,5561.0,137.4578,137.5793,137.4485,137.4858,5561.0
2021-06-15 13:25:00,147.16,147.19,147.14,147.17,6193.0,137.4765,137.5045,137.4578,137.4858,6193.0
2021-06-15 13:30:00,147.19,147.24,147.19,147.23,4538.0,137.5045,137.5512,137.5045,137.5419,4538.0
2021-06-15 13:35:00,147.24,147.34,147.22,147.33,7014.0,137.5512,137.6446,137.5325,137.6353,7014.0
2021-06-15 13:40:00,147.36,147.44,147.33,147.35,10346.0,137.6633,137.7381,137.6353,137.654,10346.0
2021-06-15 13:45:00,147.32,147.45,147.32,147.41,6682.0,137.626,137.7474,137.626,137.71,6682.0
2021-06-15 13:50:00,147.41,147.56,147.41,147.56,10679.0,137.71,137.8502,137.71,137.8502,10679.0
2021-06-15 13:55:00,147.55,147.61,147.55,147.57,8844.0,137.8408,137.8969,137.8408,137.8595,8844.0
2021-06-15 14:00:00,147.59,147.77,147.59,147.74,12350.0,137.8782,138.0464,137.8782,138.0183,12350.0
2021-06-15 14:05:00,147.73,147.8,147.68,147.74,8809.0,138.009,138.0744,137.9623,138.0183,8809.0
2021-06-15 14:10:00,147.74,147.78,147.66,147.66,8965.0,138.0183,138.0557,137.9436,137.9436,8965.0
2021-06-15 14:15:00,147.7,147.8,147.69,147.72,11907.0,137.981,138.0744,137.9716,137.9996,11907.0
2021-06-15 14:20:00,147.7,147.7,147.54,147.57,10659.0,137.981,137.981,137.8315,137.8595,10659.0
2021-06-15 14:25:00,147.59,147.65,147.52,147.52,8105.0,137.8782,137.9343,137.8128,137.8128,8105.0
2021-06-15 14:30:00,147.51,147.52,147.47,147.52,11426.0,137.8035,137.8128,137.7661,137.8128,11426.0
2021-06-15 14:35:00,147.53,147.62,147.47,147.61,10593.0,137.8221,137.9062,137.7661,137.8969,10593.0
2021-06-15 14:40:00,147.62,147.65,147.59,147.63,6652.0,137.9062,137.9343,137.8782,137.9156,6652.0
2021-06-15 14:45:00,147.63,147.76,147.61,147.74,11208.0,137.9156,138.037,137.8969,138.0183,11208.0
2021-06-15 14:50:00,147.73,147.83,147.71,147.83,6676.0,138.009,138.1024,137.9903,138.1024,6676.0
2021-06-15 14:55:00,147.81,147.83,147.66,147.67,10862.0,138.0837,138.1024,137.9436,137.9529,10862.0
2021-06-15 15:00:00,147.65,147.71,147.58,147.6,10237.0,137.9343,137.9903,137.8689,137.8875,10237.0
2021-06-15 15:05:00,147.61,147.68,147.57,147.64,7250.0,137.8969,137.9623,137.8595,137.9249,7250.0
2021-06-15 15:10:00,147.62,147.69,147.61,147.64,6162.0,137.9062,137.9716,137.8969,137.9249,6162.0
2021-06-15 15:15:00,147.65,147.7,147.64,147.65,9097.0,137.9343,137.981,137.9249,137.9343,9097.0
2021-06-15 15:20:00,147.65,147.71,147.63,147.64,15088.0,137.9343,137.9903,137.9156,137.9249,15088.0
2021-06-15 15:25:00,147.65,147.73,147.49,147.59,12944.0,137.9343,138.009,137.7848,137.8782,12944.0
2021-06-15 15:30:00,147.58,147.6,147.49,147.57,18398.0,137.8689,137.8875,137.7848,137.8595,18398.0
2021-06-15 15:35:00,147.56,147.67,147.54,147.67,22528.0,137.8502,137.9529,137.8315,137.9529,22528.0
2021-06-15 15:40:00,147.68,147.73,147.59,147.73,19122.0,137.9623,138.009,137.8782,138.009,19122.0
2021-06-15 15:45:00,147.72,147.81,147.68,147.74,29496.0,137.9996,138.0837,137.9623,138.0183,29496.0
2021-06-15 15:50:00,147.74,147.74,147.57,147.7,47085.0,138.0183,138.0183,137.8595,137.981,47085.0
2021-06-15 15:55:00,147.71,147.87,147.7,147.84,90965.0,137.9903,138.1398,137.981,138.1117,90965.0
2021-06-16 09:30:00,147.74,147.75,147.0,147.19,19343.0,138.0183,138.0277,137.327,137.5045,19343.0
2021-06-16 09:35:00,147.18,147.53,147.12,147.12,6091.0,137.4952,137.8221,137.4391,137.4391,6091.0
2021-06-16 09:40:00,147.16,147.39,146.88,146.94,37270.0,137.4765,137.6914,137.2149,137.271,37270.0
2021-06-16 09:45:00,146.95,147.0,146.65,146.72,19370.0,137.2803,137.327,137.0001,137.0654,19370.0
2021-06-16 09:50:00,146.75,146.77,146.51,146.72,12868.0,137.0935,137.1122,136.8693,137.0654,12868.0
2021-06-16 09:55:00,146.72,146.94,146.66,146.79,6197.0,137.0654,137.271,137.0094,137.1308,6197.0
2021-06-16 10:00:00,146.79,147.0,146.7,146.93,10944.0,137.1308,137.327,137.0468,137.2616,10944.0
2021-06-16 10:05:00,146.92,146.96,146.69,146.69,4212.0,137.2523,137.2897,137.0374,137.0374,4212.0
2021-06-16 10:10:00,146.74,146.98,146.73,146.92,12244.0,137.0841,137.3083,137.0748,137.2523,12244.0
2021-06-16 10:15:00,146.89,147.0,146.8,146.94,13028.0,137.2243,137.327,137.1402,137.271,13028.0
2021-06-16 10:20:00,147.04,147.22,147.01,147.2,5535.0,137.3644,137.5325,137.3364,137.5139,5535.0
2021-06-16 10:25:00,147.21,147.28,147.12,147.28,6137.0,137.5232,137.5886,137.4391,137.5886,6137.0
2021-06-16 10:30:00,147.3,147.45,147.26,147.45,5092.0,137.6073,137.7474,137.5699,137.7474,5092.0
2021-06-16 10:35:00,147.45,147.66,147.4,147.63,7073.0,137.7474,137.9436,137.7007,137.9156,7073.0
2021-06-16 10:40:00,147.62,147.62,147.47,147.56,27167.0,137.9062,137.9062,137.7661,137.8502,27167.0
2021-06-16 10:45:00,147.58,147.61,147.48,147.48,7623.0,137.8689,137.8969,137.7754,137.7754,7623.0
2021-06-16 10:50:00,147.38,147.58,147.37,147.56,5030.0,137.682,137.8689,137.6727,137.8502,5030.0
2021-06-16 10:55:00,147.56,147.64,147.51,147.53,5684.0,137.8502,137.9249,137.8035,137.8221,5684.0
2021-06-16 11:00:00,147.51,147.62,147.47,147.55,5221.0,137.8035,137.9062,137.7661,137.8408,5221.0
2021-06-16 11:05:00,147.57,147.74,147.5,147.59,8668.0,137.8595,138.0183,137.7941,137.8782,8668.0
2021-06-16 11:10:00,147.57,147.83,147.57,147.81,11936.0,137.8595,138.1024,137.8595,138.0837,11936.0
2021-06-16 11:15:00,147.85,147.92,147.83,147.92,23056.0,138.1211,138.1865,138.1024,138.1865,23056.0
2021-06-16 11:20:00,147.93,148.0,147.88,147.91,6629.0,138.1958,138.2612,138.1491,138.1771,6629.0
2021-06-16 11:25:00,147.91,148.03,147.81,148.03,21473.0,138.1771,138.2892,138.0837,138.2892,21473.0
2021-06-16 11:30:00,147.99,148.19,147.99,148.09,11010.0,138.2519,138.4387,138.2519,138.3453,11010.0
2021-06-16 11:35:00,148.09,148.14,147.98,147.98,3139.0,138.3453,138.392,138.2425,138.2425,3139.0
2021-06-16 11:40:00,147.96,148.06,147.92,148.0,5053.0,138.2239,138.3173,138.1865,138.2612,5053.0
2021-06-16 11:45:00,147.99,148.11,147.98,148.09,5515.0,138.2519,138.364,138.2425,138.3453,5515.0
2021-06-16 11:50:00,148.09,148.16,148.09,148.1,4570.0,138.3453,138.4107,138.3453,138.3546,4570.0
2021-06-16 11:55:00,148.11,148.44,148.11,148.39,15046.0,138.364,138.6723,138.364,138.6256,15046.0
2021-06-16 12:00:00,148.42,148.67,148.25,148.27,41610.0,138.6536,138.8871,138.4948,138.5135,41610.0
2021-06-16 12:05:00,148.28,148.34,148.11,148.18,16658.0,138.5228,138.5788,138.364,138.4294,16658.0
2021-06-16 12:10:00,148.18,148.36,148.15,148.18,11596.0,138.4294,138.5975,138.4013,138.4294,11596.0
2021-06-16 12:15:00,148.15,148.18,148.06,148.17,6220.0,138.4013,138.4294,138.3173,138.42,6220.0
2021-06-16 12:20:00,148.17,148.31,148.15,148.22,10802.0,138.42,138.5508,138.4013,138.4667,10802.0
2021-06-16 12:25:00,148.18,148.18,148.04,148.05,8523.0,138.4294,138.4294,138.2986,138.3079,8523.0
2021-06-16 12:30:00,148.04,148.05,147.97,147.97,5940.0,138.2986,138.3079,138.2332,138.2332,5940.0
2021-06-16 12:35:00,147.99,147.99,147.75,147.75,4994.0,138.2519,138.2519,138.0277,138.0277,4994.0
2021-06-16 12:40:00,147.74,147.94,147.7,147.86,9916.0,138.0183,138.2052,137.981,138.1304,9916.0
2021-06-16 12:45:00,147.84,147.84,147.64,147.64,4068.0,138.1117,138.1117,137.9249,137.9249,4068.0
2021-06-16 12:50:00,147.65,147.65,147.46,147.47,3669.0,137.9343,137.9343,137.7568,137.7661,3669.0
2021-06-16 12:55:00,147.49,147.53,147.4,147.45,10228.0,137.7848,137.8221,137.7007,137.7474,10228.0
2021-06-16 13:00:00,147.44,147.44,147.29,147.29,4877.0,137.7381,137.7381,137.5979,137.5979,4877.0
2021-06-16 13:05:00,147.25,147.32,147.13,147.14,10078.0,137.5606,137.626,137.4485,137.4578,10078.0
2021-06-16 13:10:00,147.14,147.27,147.13,147.2,5855.0,137.4578,137.5793,137.4485,137.5139,5855.0
2021-06-16 13:15:00,147.19,147.2,147.05,147.09,5288.0,137.5045,137.5139,137.3737,137.4111,5288.0
2021-06-16 13:20:00,147.13,147.13,146.94,146.96,5599.0,137.4485,137.4485,137.271,137.2897,5599.0
2021-06-16 13:25:00,146.98,147.03,146.9,146.98,5241.0,137.3083,137.355,137.2336,137.3083,5241.0
2021-06-16 13:30:00,146.95,147.03,146.93,146.99,4183.0,137.2803,137.355,137.2616,137.3177,4183.0
2021-06-16 13:35:00,147.0,147.05,146.88,146.99,5451.0,137.327,137.3737,137.2149,137.3177,5451.0
2021-06-16 13:40:00,146.98,146.98,146.79,146.79,9083.0,137.3083,137.3083,137.1308,137.1308,9083.0
2021-06-16 13:45:00,146.79,146.82,146.64,146.64,4739.0,137.1308,137.1589,136.9907,136.9907,4739.0
2021-06-16 13:50:00,146.62,146.71,146.53,146.71,7019.0,136.972,137.0561,136.8879,137.0561,7019.0
2021-06-16 13:55:00,146.68,146.73,146.58,146.66,5655.0,137.0281,137.0748,136.9347,137.0094,5655.0
2021-06-16 14:00:00,146.56,146.58,145.7,146.28,18612.0,136.916,136.9347,136.1126,136.6544,18612.0
2021-06-16 14:05:00,146.31,147.11,146.31,146.78,22123.0,136.6824,137.4298,136.6824,137.1215,22123.0
2021-06-16 14:10:00,146.77,146.95,146.49,146.55,9320.0,137.1122,137.2803,136.8506,136.9066,9320.0
2021-06-16 14:15:00,146.44,146.44,146.17,146.27,5654.0,136.8039,136.8039,136.5516,136.6451,5654.0
2021-06-16 14:20:00,146.28,146.61,146.23,146.41,7934.0,136.6544,136.9627,136.6077,136.7758,7934.0
2021-06-16 14:25:00,146.45,146.59,146.31,146.45,7177.0,136.8132,136.944,136.6824,136.8132,7177.0
2021-06-16 14:30:00,146.36,146.58,146.14,146.36,11840.0,136.7291,136.9347,136.5236,136.7291,11840.0
2021-06-16 14:35:00,146.36,146.8,146.3,146.72,17965.0,136.7291,137.1402,136.6731,137.0654,17965.0
2021-06-16 14:40:00,146.73,146.73,146.53,146.55,17654.0,137.0748,137.0748,136.8879,136.9066,17654.0
2021-06-16 14:45:00,146.54,146.72,146.5,146.55,12724.0,136.8973,137.0654,136.8599,136.9066,12724.0
2021-06-16 14:50:00,146.49,146.79,146.47,146.75,9594.0,136.8506,137.1308,136.8319,137.0935,9594.0
2021-06-16 14:55:00,146.76,146.89,146.65,146.87,13513.0,137.1028,137.2243,137.0001,137.2056,13513.0
2021-06-16 15:00:00,146.81,146.92,146.68,146.84,11728.0,137.1495,137.2523,137.0281,137.1776,11728.0
2021-06-16 15:05:00,146.83,146.91,146.76,146.83,10268.0,137.1682,137.2429,137.1028,137.1682,10268.0
2021-06-16 15:10:00,146.82,146.9,146.8,146.88,8905.0,137.1589,137.2336,137.1402,137.2149,8905.0
2021-06-16 15:15:00,146.89,147.13,146.89,147.13,11689.0,137.2243,137.4485,137.2243,137.4485,11689.0
2021-06-16 15:20:00,147.15,147.21,146.93,147.04,11777.0,137.4672,137.5232,137.2616,137.3644,11777.0
2021-06-16 15:25:00,147.02,147.08,146.74,146.76,13345.0,137.3457,137.4018,137.0841,137.1028,13345.0
2021-06-16 15:30:00,146.77,146.86,146.69,146.78,20191.0,137.1122,137.1962,137.0374,137.1215,20191.0
2021-06-16 15:35:00,146.75,146.85,146.61,146.78,19317.0,137.0935,137.1869,136.9627,137.1215,19317.0
2021-06-16 15:40:00,146.78,146.84,146.52,146.6,15063.0,137.1215,137.1776,136.8786,136.9533,15063.0
2021-06-16 15:45:00,146.59,146.68,146.45,146.46,17006.0,136.944,137.0281,136.8132,136.8226,17006.0
2021-06-16 15:50:00,146.43,146.49,146.34,146.36,26764.0,136.7945,136.8506,136.7105,136.7291,26764.0
2021-06-16 15:55:00,146.38,146.53,146.35,146.37,87491.0,136.7478,136.8879,136.7198,136.7385,87491.0
2021-06-17 09:30:00,146.22,146.35,145.34,146.34,22670.0,136.5983,136.7198,135.7763,136.7105,22670.0
2021-06-17 09:35:00,146.31,146.42,146.16,146.25,4374.0,136.6824,136.7852,136.5423,136.6264,4374.0
2021-06-17 09:40:00,146.33,146.33,145.5,145.66,6496.0,136.7011,136.7011,135.9257,136.0752,6496.0
2021-06-17 09:45:00,145.59,145.71,145.45,145.48,12845.0,136.0098,136.1219,135.879,135.907,12845.0
2021-06-17 09:50:00,145.2,145.32,145.07,145.1,5147.0,135.6455,135.7576,135.524,135.552,5147.0
2021-06-17 09:55:00,145.06,145.08,144.76,144.76,15002.0,135.5147,135.5334,135.2344,135.2344,15002.0
2021-06-17 10:00:00,144.76,144.97,144.6,144.72,14744.0,135.2344,135.4306,135.0849,135.1971,14744.0
2021-06-17 10:05:00,144.72,144.76,144.15,144.3,11863.0,135.1971,135.2344,134.6646,134.8047,11863.0
2021-06-17 10:10:00,144.25,144.28,144.02,144.09,18237.0,134.758,134.786,134.5431,134.6085,18237.0
2021-06-17 10:15:00,144.14,144.24,143.96,144.24,8712.0,134.6552,134.7486,134.4871,134.7486,8712.0
2021-06-17 10:20:00,144.26,144.32,143.98,144.06,8668.0,134.7673,134.8234,134.5057,134.5805,8668.0
2021-06-17 10:25:00,144.02,144.09,143.81,143.91,8329.0,134.5431,134.6085,134.3469,134.4404,8329.0
2021-06-17 10:30:00,143.89,144.1,143.86,144.07,5843.0,134.4217,134.6179,134.3936,134.5898,5843.0
2021-06-17 10:35:00,144.07,144.15,143.73,143.73,5296.0,134.5898,134.6646,134.2722,134.2722,5296.0
2021-06-17 10:40:00,143.77,143.92,143.75,143.75,7597.0,134.3096,134.4497,134.2909,134.2909,7597.0
2021-06-17 10:45:00,143.76,143.76,143.47,143.51,8500.0,134.3002,134.3002,134.0293,134.0667,8500.0
2021-06-17 10:50:00,143.49,143.6,143.23,143.26,9972.0,134.048,134.1508,133.8051,133.8331,9972.0
2021-06-17 10:55:00,143.23,143.28,142.96,143.05,24579.0,133.8051,133.8518,133.5529,133.6369,24579.0
2021-06-17 11:00:00,143.03,143.06,142.78,142.87,9426.0,133.6183,133.6463,133.3847,133.4688,9426.0
2021-06-17 11:05:00,142.83,142.83,142.4,142.4,12341.0,133.4314,133.4314,133.0297,133.0297,12341.0
2021-06-17 11:10:00,142.42,142.49,142.28,142.29,12210.0,133.0484,133.1138,132.9176,132.927,12210.0
2021-06-17 11:15:00,142.31,142.39,142.19,142.38,15058.0,132.9456,133.0204,132.8335,133.011,15058.0
2021-06-17 11:20:00,142.4,142.62,142.33,142.61,43263.0,133.0297,133.2352,132.9643,133.2259,43263.0
2021-06-17 11:25:00,142.62,142.86,142.53,142.86,9673.0,133.2352,133.4594,133.1512,133.4594,9673.0
2021-06-17 11:30:00,142.82,142.93,142.76,142.84,8882.0,133.4221,133.5248,133.366,133.4408,8882.0
2021-06-17 11:35:00,142.86,142.9,142.62,142.8,7455.0,133.4594,133.4968,133.2352,133.4034,7455.0
2021-06-17 11:40:00,142.8,142.81,142.68,142.7,11137.0,133.4034,133.4127,133.2913,133.31,11137.0
2021-06-17 11:45:00,142.71,142.79,142.44,142.51,19789.0,133.3193,133.3941,133.0671,133.1325,19789.0
2021-06-17 11:50:00,142.5,142.5,142.3,142.33,16887.0,133.1231,133.1231,132.9363,132.9643,16887.0
2021-06-17 11:55:00,142.32,142.32,142.17,142.23,6346.0,132.955,132.955,132.8148,132.8709,6346.0
2021-06-17 12:00:00,142.14,142.14,141.92,141.94,12305.0,132.7868,132.7868,132.5813,132.6,12305.0
2021-06-17 12:05:00,141.91,141.91,141.76,141.88,5183.0,132.572,132.572,132.4318,132.5439,5183.0
2021-06-17 12:10:00,141.84,141.93,141.73,141.78,7308.0,132.5066,132.5906,132.4038,132.4505,7308.0
2021-06-17 12:15:00,141.8,141.8,141.19,141.23,14393.0,132.4692,132.4692,131.8993,131.9367,14393.0
2021-06-17 12:20:00,141.24,141.24,140.91,140.92,14828.0,131.946,131.946,131.6378,131.6471,14828.0
2021-06-17 12:25:00,140.95,141.22,140.95,141.17,7952.0,131.6751,131.9274,131.6751,131.8807,7952.0
2021-06-17 12:30:00,141.12,141.35,141.07,141.35,10779.0,131.8339,132.0488,131.7872,132.0488,10779.0
2021-06-17 12:35:00,141.4,141.43,141.25,141.29,6801.0,132.0955,132.1235,131.9554,131.9928,6801.0
2021-06-17 12:40:00,141.27,141.61,141.26,141.52,53260.0,131.9741,132.2917,131.9647,132.2076,53260.0
2021-06-17 12:45:00,141.52,141.8,141.46,141.8,16280.0,132.2076,132.4692,132.1516,132.4692,16280.0
2021-06-17 12:50:00,141.78,141.92,141.69,141.89,44792.0,132.4505,132.5813,132.3664,132.5533,44792.0
2021-06-17 12:55:00,141.89,142.14,141.65,142.13,84496.0,132.5533,132.7868,132.3291,132.7775,84496.0
2021-06-17 13:00:00,142.13,142.36,142.13,142.34,9283.0,132.7775,132.9923,132.7775,132.9737,9283.0
2021-06-17 13:05:00,142.32,142.43,142.13,142.32,6316.0,132.955,133.0577,132.7775,132.955,6316.0
2021-06-17 13:10:00,142.28,142.55,142.26,142.53,13482.0,132.9176,133.1698,132.8989,133.1512,13482.0
2021-06-17 13:15:00,142.58,142.66,142.52,142.59,4327.0,133.1979,133.2726,133.1418,133.2072,4327.0
2021-06-17 13:20:00,142.61,142.73,142.5,142.66,15373.0,133.2259,133.338,133.1231,133.2726,15373.0
2021-06-17 13:25:00,142.66,142.76,142.59,142.75,7448.0,133.2726,133.366,133.2072,133.3567,7448.0
2021-06-17 13:30:00,142.75,143.06,142.71,143.03,25665.0,133.3567,133.6463,133.3193,133.6183,25665.0
2021-06-17 13:35:00,143.04,143.23,143.04,143.16,18216.0,133.6276,133.8051,133.6276,133.7397,18216.0
2021-06-17 13:40:00,143.13,143.17,142.97,143.12,16454.0,133.7117,133.749,133.5622,133.7023,16454.0
2021-06-17 13:45:00,143.13,143.15,142.95,142.97,20593.0,133.7117,133.7304,133.5435,133.5622,20593.0
2021-06-17 13:50:00,142.98,143.0,142.88,142.88,11136.0,133.5715,133.5902,133.4781,133.4781,11136.0
2021-06-17 13:55:00,142.88,142.94,142.8,142.9,9094.0,133.4781,133.5342,133.4034,133.4968,9094.0
2021-06-17 14:00:00,142.89,143.13,142.85,143.05,19251.0,133.4875,133.7117,133.4501,133.6369,19251.0
2021-06-17 14:05:00,143.05,143.12,142.81,142.82,14821.0,133.6369,133.7023,133.4127,133.4221,14821.0
2021-06-17 14:10:00,142.83,142.93,142.74,142.81,16818.0,133.4314,133.5248,133.3473,133.4127,16818.0
2021-06-17 14:15:00,142.82,142.85,142.74,142.79,7517.0,133.4221,133.4501,133.3473,133.3941,7517.0
2021-06-17 14:20:00,142.81,142.89,142.67,142.85,11124.0,133.4127,133.4875,133.2819,133.4501,11124.0
2021-06-17 14:25:00,142.84,143.05,142.79,142.92,14769.0,133.4408,133.6369,133.3941,133.5155,14769.0
2021-06-17 14:30:00,142.94,142.99,142.78,142.81,7539.0,133.5342,133.5809,133.3847,133.4127,7539.0
2021-06-17 14:35:00,142.72,142.74,142.51,142.51,3581.0,133.3287,133.3473,133.1325,133.1325,3581.0
2021-06-17 14:40:00,142.5,142.65,142.5,142.5,10426.0,133.1231,133.2633,133.1231,133.1231,10426.0
2021-06-17 14:45:00,142.5,142.53,142.37,142.42,6107.0,133.1231,133.1512,133.0017,133.0484,6107.0
2021-06-17 14:50:00,142.39,142.47,142.26,142.31,7911.0,133.0204,133.0951,132.8989,132.9456,7911.0
2021-06-17 14:55:00,142.28,142.51,142.28,142.42,7251.0,132.9176,133.1325,132.9176,133.0484,7251.0
2021-06-17 15:00:00,142.44,142.64,142.35,142.63,8613.0,133.0671,133.2539,132.983,133.2446,8613.0
2021-06-17 15:05:00,142.63,142.72,142.59,142.72,7796.0,133.2446,133.3287,133.2072,133.3287,7796.0
2021-06-17 15:10:00,142.7,142.89,142.66,142.85,8174.0,133.31,133.4875,133.2726,133.4501,8174.0
2021-06-17 15:15:00,142.79,142.89,142.75,142.89,9529.0,133.3941,133.4875,133.3567,133.4875,9529.0
2021-06-17 15:20:00,142.92,143.08,142.9,142.94,11002.0,133.5155,133.665,133.4968,133.5342,11002.0
2021-06-17 15:25:00,142.95,143.09,142.93,143.09,9507.0,133.5435,133.6743,133.5248,133.6743,9507.0
2021-06-17 15:30:00,143.1,143.39,143.1,143.27,19447.0,133.6837,133.9546,133.6837,133.8425,19447.0
2021-06-17 15:35:00,143.28,143.57,143.26,143.57,28299.0,133.8518,134.1227,133.8331,134.1227,28299.0
2021-06-17 15:40:00,143.56,143.57,143.33,143.33,30008.0,134.1134,134.1227,133.8985,133.8985,30008.0
2021-06-17 15:45:00,143.32,143.39,143.12,143.25,42919.0,133.8892,133.9546,133.7023,133.8238,42919.0
2021-06-17 15:50:00,143.3,143.3,142.94,143.06,67643.0,133.8705,133.8705,133.5342,133.6463,67643.0
2021-06-17 15:55:00,143.06,143.09,142.58,142.66,193964.0,133.6463,133.6743,133.1979,133.2726,193964.0
2021-06-18 09:30:00,140.57,140.98,139.56,140.3,252408.0,131.3201,131.7032,130.3766,131.0679,252408.0
2021-06-18 09:35:00,140.24,141.16,140.17,141.04,18873.0,131.0118,131.8713,130.9465,131.7592,18873.0
2021-06-18 09:40:00,140.86,141.43,140.84,141.17,7508.0,131.5911,132.1235,131.5724,131.8807,7508.0
2021-06-18 09:45:00,141.08,141.15,140.5,140.78,20143.0,131.7966,131.862,131.2547,131.5163,20143.0
2021-06-18 09:50:00,140.66,140.89,140.2,140.58,22258.0,131.4042,131.6191,130.9745,131.3295,22258.0
2021-06-18 09:55:00,140.55,140.75,140.44,140.71,5882.0,131.3014,131.4883,131.1987,131.4509,5882.0
2021-06-18 10:00:00,140.67,140.7,139.63,139.65,16034.0,131.4136,131.4416,130.442,130.4607,16034.0
2021-06-18 10:05:00,139.7,139.94,139.68,139.89,19734.0,130.5074,130.7316,130.4887,130.6849,19734.0
2021-06-18 10:10:00,139.91,140.26,139.9,140.19,11106.0,130.7036,131.0305,130.6942,130.9651,11106.0
2021-06-18 10:15:00,140.2,140.2,139.75,139.75,24375.0,130.9745,130.9745,130.5541,130.5541,24375.0
2021-06-18 10:20:00,139.78,139.91,139.42,139.57,58529.0,130.5821,130.7036,130.2458,130.3859,58529.0
2021-06-18 10:25:00,139.56,140.15,139.53,140.15,16638.0,130.3766,130.9278,130.3486,130.9278,16638.0
2021-06-18 10:30:00,140.11,140.2,139.82,140.11,11937.0,130.8904,130.9745,130.6195,130.8904,11937.0
2021-06-18 10:35:00,140.12,140.31,140.1,140.28,8845.0,130.8997,131.0772,130.8811,131.0492,8845.0
2021-06-18 10:40:00,140.2,140.24,140.09,140.16,6367.0,130.9745,131.0118,130.8717,130.9371,6367.0
2021-06-18 10:45:00,140.18,140.25,140.11,140.21,6437.0,130.9558,131.0212,130.8904,130.9838,6437.0
2021-06-18 10:50:00,140.18,140.3,140.04,140.11,9116.0,130.9558,131.0679,130.825,130.8904,9116.0
2021-06-18 10:55:00,139.99,140.13,139.73,139.84,12208.0,130.7783,130.9091,130.5354,130.6382,12208.0
2021-06-18 11:00:00,139.77,139.91,139.52,139.8,28280.0,130.5728,130.7036,130.3392,130.6008,28280.0
2021-06-18 11:05:00,139.81,139.89,139.59,139.6,17185.0,130.6101,130.6849,130.4046,130.414,17185.0
2021-06-18 11:10:00,139.6,140.05,139.49,139.94,29504.0,130.414,130.8344,130.3112,130.7316,29504.0
2021-06-18 11:15:00,139.91,140.26,139.89,140.25,15055.0,130.7036,131.0305,130.6849,131.0212,15055.0
2021-06-18 11:20:00,140.14,140.39,140.07,140.35,6671.0,130.9184,131.152,130.853,131.1146,6671.0
2021-06-18 11:25:00,140.38,140.47,140.14,140.18,7097.0,131.1426,131.2267,130.9184,130.9558,7097.0
2021-06-18 11:30:00,140.19,140.64,140.19,140.63,31614.0,130.9651,131.3855,130.9651,131.3762,31614.0
2021-06-18 11:35:00,140.65,140.84,140.65,140.78,10164.0,131.3949,131.5724,131.3949,131.5163,10164.0
2021-06-18 11:40:00,140.76,140.83,140.63,140.8,6632.0,131.4976,131.563,131.3762,131.535,6632.0
2021-06-18 11:45:00,140.77,140.91,140.72,140.86,7093.0,131.507,131.6378,131.4603,131.5911,7093.0
2021-06-18 11:50:00,140.84,140.88,140.69,140.85,7300.0,131.5724,131.6097,131.4322,131.5817,7300.0
2021-06-18 11:55:00,140.84,141.0,140.82,140.99,10521.0,131.5724,131.7218,131.5537,131.7125,10521.0
2021-06-18 12:00:00,140.99,140.99,140.57,140.65,7704.0,131.7125,131.7125,131.3201,131.3949,7704.0
2021-06-18 12:05:00,140.67,140.95,140.62,140.9,5217.0,131.4136,131.6751,131.3668,131.6284,5217.0
2021-06-18 12:10:00,140.89,140.93,140.79,140.93,7755.0,131.6191,131.6564,131.5257,131.6564,7755.0
2021-06-18 12:15:00,140.95,141.03,140.92,140.96,8111.0,131.6751,131.7499,131.6471,131.6845,8111.0
2021-06-18 12:20:00,140.99,141.1,140.89,140.9,10001.0,131.7125,131.8153,131.6191,131.6284,10001.0
2021-06-18 12:25:00,140.88,140.88,140.69,140.69,12312.0,131.6097,131.6097,131.4322,131.4322,12312.0
2021-06-18 12:30:00,140.73,140.73,140.47,140.48,14438.0,131.4696,131.4696,131.2267,131.2361,14438.0
2021-06-18 12:35:00,140.45,140.47,140.24,140.28,6000.0,131.208,131.2267,131.0118,131.0492,6000.0
2021-06-18 12:40:00,140.3,140.35,140.13,140.16,13161.0,131.0679,131.1146,130.9091,130.9371,13161.0
2021-06-18 12:45:00,140.17,140.23,140.08,140.21,4889.0,130.9465,131.0025,130.8624,130.9838,4889.0
2021-06-18 12:50:00,140.24,140.25,140.17,140.2,2400.0,131.0118,131.0212,130.9465,130.9745,2400.0
2021-06-18 12:55:00,140.18,140.18,139.97,140.08,7073.0,130.9558,130.9558,130.7596,130.8624,7073.0
2021-06-18 13:00:00,140.08,140.13,139.95,140.07,9513.0,130.8624,130.9091,130.7409,130.853,9513.0
2021-06-18 13:05:00,140.09,140.18,140.05,140.09,5342.0,130.8717,130.9558,130.8344,130.8717,5342.0
2021-06-18 13:10:00,140.09,140.29,140.09,140.29,5342.0,130.8717,131.0586,130.8717,131.0586,5342.0
2021-06-18 13:15:00,140.3,140.34,140.17,140.19,7232.0,131.0679,131.1053,130.9465,130.9651,7232.0
2021-06-18 13:20:00,140.16,140.29,140.14,140.19,7860.0,130.9371,131.0586,130.9184,130.9651,7860.0
2021-06-18 13:25:00,140.19,140.24,140.12,140.24,4896.0,130.9651,131.0118,130.8997,131.0118,4896.0
2021-06-18 13:30:00,140.26,140.43,140.26,140.34,5702.0,131.0305,131.1893,131.0305,131.1053,5702.0
2021-06-18 13:35:00,140.42,140.49,140.41,140.42,13797.0,131.18,131.2454,131.1707,131.18,13797.0
2021-06-18 13:40:00,140.44,140.54,140.39,140.39,4127.0,131.1987,131.2921,131.152,131.152,4127.0
2021-06-18 13:45:00,140.38,140.38,140.24,140.25,4768.0,131.1426,131.1426,131.0118,131.0212,4768.0
2021-06-18 13:50:00,140.26,140.27,140.17,140.25,3896.0,131.0305,131.0399,130.9465,131.0212,3896.0
2021-06-18 13:55:00,140.3,140.36,140.24,140.33,4503.0,131.0679,131.124,131.0118,131.0959,4503.0
2021-06-18 14:00:00,140.27,140.45,140.21,140.3,9567.0,131.0399,131.208,130.9838,131.0679,9567.0
2021-06-18 14:05:00,140.33,140.38,140.28,140.31,8714.0,131.0959,131.1426,131.0492,131.0772,8714.0
2021-06-18 14:10:00,140.27,140.43,140.23,140.42,10821.0,131.0399,131.1893,131.0025,131.18,10821.0
2021-06-18 14:15:00,140.38,140.42,140.31,140.4,5958.0,131.1426,131.18,131.0772,131.1613,5958.0
2021-06-18 14:20:00,140.41,140.54,140.39,140.53,5986.0,131.1707,131.2921,131.152,131.2828,5986.0
2021-06-18 14:25:00,140.52,140.52,140.35,140.42,7365.0,131.2734,131.2734,131.1146,131.18,7365.0
2021-06-18 14:30:00,140.41,140.47,140.32,140.39,13278.0,131.1707,131.2267,131.0866,131.152,13278.0
2021-06-18 14:35:00,140.38,140.42,140.23,140.23,8579.0,131.1426,131.18,131.0025,131.0025,8579.0
2021-06-18 14:40:00,140.24,140.24,140.11,140.17,9751.0,131.0118,131.0118,130.8904,130.9465,9751.0
2021-06-18 14:45:00,140.17,140.18,140.09,140.12,6613.0,130.9465,130.9558,130.8717,130.8997,6613.0
2021-06-18 14:50:00,140.11,140.24,140.08,140.18,10713.0,130.8904,131.0118,130.8624,130.9558,10713.0
2021-06-18 14:55:00,140.16,140.17,139.92,140.09,13049.0,130.9371,130.9465,130.7129,130.8717,13049.0
2021-06-18 15:00:00,140.12,140.29,140.04,140.12,11697.0,130.8997,131.0586,130.825,130.8997,11697.0
2021-06-18 15:05:00,140.09,140.13,139.9,139.9,10816.0,130.8717,130.9091,130.6942,130.6942,10816.0
2021-06-18 15:10:00,139.91,140.02,139.84,140.02,12322.0,130.7036,130.8063,130.6382,130.8063,12322.0
2021-06-18 15:15:00,140.0,140.15,139.97,140.09,11311.0,130.7876,130.9278,130.7596,130.8717,11311.0
2021-06-18 15:20:00,140.1,140.29,140.05,140.29,8660.0,130.8811,131.0586,130.8344,131.0586,8660.0
2021-06-18 15:25:00,140.27,140.36,140.17,140.22,15433.0,131.0399,131.124,130.9465,130.9932,15433.0
2021-06-18 15:30:00,140.21,140.29,140.13,140.18,20822.0,130.9838,131.0586,130.9091,130.9558,20822.0
2021-06-18 15:35:00,140.17,140.26,140.05,140.22,26745.0,130.9465,131.0305,130.8344,130.9932,26745.0
2021-06-18 15:40:00,140.17,140.36,140.1,140.32,29903.0,130.9465,131.124,130.8811,131.0866,29903.0
2021-06-18 15:45:00,140.33,140.34,139.82,139.84,57422.0,131.0959,131.1053,130.6195,130.6382,57422.0
2021-06-18 15:50:00,139.82,140.0,139.69,139.85,70578.0,130.6195,130.7876,130.498,130.6475,70578.0
2021-06-18 15:55:00,139.77,139.77,139.13,139.26,221397.0,130.5728,130.5728,129.9749,130.0963,221397.0
2021-06-21 09:30:00,140.47,141.33,140.41,140.97,24719.0,131.2267,132.0301,131.1707,131.6938,24719.0
2021-06-21 09:35:00,141.21,142.31,141.17,142.21,17778.0,131.918,132.9456,131.8807,132.8522,17778.0
2021-06-21 09:40:00,142.21,142.33,141.75,141.75,14707.0,132.8522,132.9643,132.4225,132.4225,14707.0
2021-06-21 09:45:00,141.66,142.47,141.54,142.46,10646.0,132.3384,133.0951,132.2263,133.0858,10646.0
2021-06-21 09:50:00,142.37,142.64,142.34,142.48,6090.0,133.0017,133.2539,132.9737,133.1045,6090.0
2021-06-21 09:55:00,142.36,142.62,142.28,142.41,16382.0,132.9923,133.2352,132.9176,133.0391,16382.0
2021-06-21 10:00:00,142.44,142.69,142.37,142.68,18973.0,133.0671,133.3006,133.0017,133.2913,18973.0
2021-06-21 10:05:00,142.68,142.93,142.67,142.93,9611.0,133.2913,133.5248,133.2819,133.5248,9611.0
2021-06-21 10:10:00,142.93,143.18,142.87,143.02,12177.0,133.5248,133.7584,133.4688,133.6089,12177.0
2021-06-21 10:15:00,143.01,143.2,143.0,143.0,10820.0,133.5996,133.7771,133.5902,133.5902,10820.0
2021-06-21 10:20:00,143.02,143.37,143.02,143.23,20325.0,133.6089,133.9359,133.6089,133.8051,20325.0
2021-06-21 10:25:00,143.2,143.6,143.19,143.47,15145.0,133.7771,134.1508,133.7677,134.0293,15145.0
2021-06-21 10:30:00,143.46,143.56,143.21,143.22,15765.0,134.02,134.1134,133.7864,133.7958,15765.0
2021-06-21 10:35:00,143.3,143.5,143.17,143.42,37652.0,133.8705,134.0573,133.749,133.9826,37652.0
2021-06-21 10:40:00,143.41,143.53,143.38,143.41,24185.0,133.9733,134.0854,133.9452,133.9733,24185.0
2021-06-21 10:45:00,143.39,143.6,143.38,143.43,14818.0,133.9546,134.1508,133.9452,133.9919,14818.0
2021-06-21 10:50:00,143.43,143.47,143.33,143.37,11492.0,133.9919,134.0293,133.8985,133.9359,11492.0
2021-06-21 10:55:00,143.39,143.52,143.35,143.39,11770.0,133.9546,134.076,133.9172,133.9546,11770.0
2021-06-21 11:00:00,143.44,143.44,142.61,142.61,4695.0,134.0013,134.0013,133.2259,133.2259,4695.0
2021-06-21 11:05:00,142.63,142.84,142.56,142.84,7737.0,133.2446,133.4408,133.1792,133.4408,7737.0
2021-06-21 11:10:00,142.84,142.92,142.63,142.9,9921.0,133.4408,133.5155,133.2446,133.4968,9921.0
2021-06-21 11:15:00,142.88,143.07,142.83,143.03,7884.0,133.4781,133.6556,133.4314,133.6183,7884.0
2021-06-21 11:20:00,143.06,143.16,143.01,143.05,9432.0,133.6463,133.7397,133.5996,133.6369,9432.0
2021-06-21 11:25:00,143.06,143.2,142.98,143.04,10100.0,133.6463,133.7771,133.5715,133.6276,10100.0
2021-06-21 11:30:00,143.05,143.17,143.03,143.03,4511.0,133.6369,133.749,133.6183,133.6183,4511.0
2021-06-21 11:35:00,143.06,143.13,143.04,143.12,7500.0,133.6463,133.7117,133.6276,133.7023,7500.0
2021-06-21 11:40:00,143.09,143.11,142.96,143.04,6609.0,133.6743,133.693,133.5529,133.6276,6609.0
2021-06-21 11:45:00,143.07,143.13,143.0,143.08,3781.0,133.6556,133.7117,133.5902,133.665,3781.0
2021-06-21 11:50:00,143.05,143.12,143.0,143.0,1956.0,133.6369,133.7023,133.5902,133.5902,1956.0
2021-06-21 11:55:00,143.0,143.09,142.9,142.92,5571.0,133.5902,133.6743,133.4968,133.5155,5571.0
2021-06-21 12:00:00,142.93,142.97,142.86,142.89,5137.0,133.5248,133.5622,133.4594,133.4875,5137.0
2021-06-21 12:05:00,142.87,142.89,142.77,142.77,3791.0,133.4688,133.4875,133.3754,133.3754,3791.0
2021-06-21 12:10:00,142.79,142.91,142.78,142.85,6299.0,133.3941,133.5062,133.3847,133.4501,6299.0
2021-06-21 12:15:00,142.84,142.84,142.69,142.69,4783.0,133.4408,133.4408,133.3006,133.3006,4783.0
2021-06-21 12:20:00,142.7,142.72,142.56,142.59,3992.0,133.31,133.3287,133.1792,133.2072,3992.0
2021-06-21 12:25:00,142.6,142.63,142.49,142.5,3690.0,133.2166,133.2446,133.1138,133.1231,3690.0
2021-06-21 12:30:00,142.52,142.67,142.5,142.6,5010.0,133.1418,133.2819,133.1231,133.2166,5010.0
2021-06-21 12:35:00,142.62,142.67,142.61,142.63,5351.0,133.2352,133.2819,133.2259,133.2446,5351.0
2021-06-21 12:40:00,142.61,142.61,142.52,142.52,2959.0,133.2259,133.2259,133.1418,133.1418,2959.0
2021-06-21 12:45:00,142.54,142.62,142.48,142.53,3507.0,133.1605,133.2352,133.1045,133.1512,3507.0
2021-06-21 12:50:00,142.52,142.57,142.41,142.45,3401.0,133.1418,133.1885,133.0391,133.0764,3401.0
2021-06-21 12:55:00,142.41,142.5,142.4,142.47,11692.0,133.0391,133.1231,133.0297,133.0951,11692.0
2021-06-21 13:00:00,142.45,142.49,142.4,142.48,8794.0,133.0764,133.1138,133.0297,133.1045,8794.0
2021-06-21 13:05:00,142.48,142.6,142.48,142.53,5293.0,133.1045,133.2166,133.1045,133.1512,5293.0
2021-06-21 13:10:00,142.52,142.71,142.5,142.71,4582.0,133.1418,133.3193,133.1231,133.3193,4582.0
2021-06-21 13:15:00,142.71,142.75,142.66,142.71,4858.0,133.3193,133.3567,133.2726,133.3193,4858.0
2021-06-21 13:20:00,142.74,142.77,142.65,142.65,3323.0,133.3473,133.3754,133.2633,133.2633,3323.0
2021-06-21 13:25:00,142.65,142.8,142.62,142.79,3255.0,133.2633,133.4034,133.2352,133.3941,3255.0
2021-06-21 13:30:00,142.79,142.89,142.78,142.89,2650.0,133.3941,133.4875,133.3847,133.4875,2650.0
2021-06-21 13:35:00,142.88,142.9,142.82,142.9,2639.0,133.4781,133.4968,133.4221,133.4968,2639.0
2021-06-21 13:40:00,142.9,143.06,142.9,143.06,3021.0,133.4968,133.6463,133.4968,133.6463,3021.0
2021-06-21 13:45:00,143.05,143.23,143.04,143.2,5170.0,133.6369,133.8051,133.6276,133.7771,5170.0
2021-06-21 13:50:00,143.19,143.24,143.13,143.18,3340.0,133.7677,133.8144,133.7117,133.7584,3340.0
2021-06-21 13:55:00,143.19,143.23,143.18,143.22,2410.0,133.7677,133.8051,133.7584,133.7958,2410.0
2021-06-21 14:00:00,143.22,143.28,143.18,143.21,5657.0,133.7958,133.8518,133.7584,133.7864,5657.0
2021-06-21 14:05:00,143.2,143.23,143.06,143.12,5771.0,133.7771,133.8051,133.6463,133.7023,5771.0
2021-06-21 14:10:00,143.13,143.17,143.06,143.1,3660.0,133.7117,133.749,133.6463,133.6837,3660.0
2021-06-21 14:15:00,143.12,143.13,143.02,143.02,2001.0,133.7023,133.7117,133.6089,133.6089,2001.0
2021-06-21 14:20:00,142.98,142.99,142.92,142.92,2782.0,133.5715,133.5809,133.5155,133.5155,2782.0
2021-06-21 14:25:00,142.91,142.94,142.87,142.89,3957.0,133.5062,133.5342,133.4688,133.4875,3957.0
2021-06-21 14:30:00,142.86,142.86,142.74,142.83,3160.0,133.4594,133.4594,133.3473,133.4314,3160.0
2021-06-21 14:35:00,142.81,142.97,142.81,142.96,4030.0,133.4127,133.5622,133.4127,133.5529,4030.0
2021-06-21 14:40:00,142.95,143.0,142.9,142.93,4587.0,133.5435,133.5902,133.4968,133.5248,4587.0
2021-06-21 14:45:00,142.94,142.94,142.85,142.9,7267.0,133.5342,133.5342,133.4501,133.4968,7267.0
2021-06-21 14:50:00,142.89,142.96,142.85,142.91,4979.0,133.4875,133.5529,133.4501,133.5062,4979.0
2021-06-21 14:55:00,142.9,143.01,142.89,142.98,4824.0,133.4968,133.5996,133.4875,133.5715,4824.0
2021-06-21 15:00:00,142.98,143.0,142.91,142.92,5271.0,133.5715,133.5902,133.5062,133.5155,5271.0
2021-06-21 15:05:00,142.93,143.14,142.92,143.13,7855.0,133.5248,133.721,133.5155,133.7117,7855.0
2021-06-21 15:10:00,143.13,143.17,143.05,143.05,4352.0,133.7117,133.749,133.6369,133.6369,4352.0
2021-06-21 15:15:00,143.05,143.11,142.98,143.04,6029.0,133.6369,133.693,133.5715,133.6276,6029.0
2021-06-21 15:20:00,143.06,143.1,142.94,142.95,4060.0,133.6463,133.6837,133.5342,133.5435,4060.0
2021-06-21 15:25:00,142.99,143.08,142.95,143.06,5819.0,133.5809,133.665,133.5435,133.6463,5819.0
2021-06-21 15:30:00,143.06,143.19,142.94,143.17,8422.0,133.6463,133.7677,133.5342,133.749,8422.0
2021-06-21 15:35:00,143.16,143.17,142.96,143.1,16052.0,133.7397,133.749,133.5529,133.6837,16052.0
2021-06-21 15:40:00,143.1,143.13,142.91,142.91,11520.0,133.6837,133.7117,133.5062,133.5062,11520.0
2021-06-21 15:45:00,142.92,143.04,142.81,143.01,21727.0,133.5155,133.6276,133.4127,133.5996,21727.0
2021-06-21 15:50:00,143.06,143.08,142.89,143.06,22566.0,133.6463,133.665,133.4875,133.6463,22566.0
2021-06-21 15:55:00,143.06,143.14,142.95,143.05,43789.0,133.6463,133.721,133.5435,133.6369,43789.0
2021-06-22 09:30:00,142.94,143.1,142.26,142.48,24727.0,133.5342,133.6837,132.8989,133.1045,24727.0
2021-06-22 09:35:00,142.56,142.56,141.78,142.14,8287.0,133.1792,133.1792,132.4505,132.7868,8287.0
2021-06-22 09:40:00,142.15,142.81,142.15,142.69,11207.0,132.7962,133.4127,132.7962,133.3006,11207.0
2021-06-22 09:45:00,142.75,142.99,142.6,142.99,9972.0,133.3567,133.5809,133.2166,133.5809,9972.0
2021-06-22 09:50:00,142.85,143.02,142.65,142.66,14750.0,133.4501,133.6089,133.2633,133.2726,14750.0
2021-06-22 09:55:00,142.7,143.0,142.61,143.0,6317.0,133.31,133.5902,133.2259,133.5902,6317.0
2021-06-22 10:00:00,142.94,143.14,142.87,143.02,7118.0,133.5342,133.721,133.4688,133.6089,7118.0
2021-06-22 10:05:00,143.04,143.22,143.04,143.15,9392.0,133.6276,133.7958,133.6276,133.7304,9392.0
2021-06-22 10:10:00,143.16,143.22,143.0,143.1,11288.0,133.7397,133.7958,133.5902,133.6837,11288.0
2021-06-22 10:15:00,143.14,143.4,143.14,143.25,8528.0,133.721,133.9639,133.721,133.8238,8528.0
2021-06-22 10:20:00,143.24,143.24,143.01,143.19,12099.0,133.8144,133.8144,133.5996,133.7677,12099.0
2021-06-22 10:25:00,143.21,143.42,143.16,143.35,28272.0,133.7864,133.9826,133.7397,133.9172,28272.0
2021-06-22 10:30:00,143.35,143.48,143.33,143.45,15242.0,133.9172,134.0386,133.8985,134.0106,15242.0
2021-06-22 10:35:00,143.42,143.59,143.31,143.56,12531.0,133.9826,134.1414,133.8798,134.1134,12531.0
2021-06-22 10:40:00,143.59,143.74,143.58,143.71,15125.0,134.1414,134.2815,134.1321,134.2535,15125.0
2021-06-22 10:45:00,143.8,143.81,143.62,143.74,10255.0,134.3376,134.3469,134.1694,134.2815,10255.0
2021-06-22 10:50:00,143.76,143.87,143.7,143.77,11934.0,134.3002,134.403,134.2442,134.3096,11934.0
2021-06-22 10:55:00,143.75,143.92,143.75,143.88,7531.0,134.2909,134.4497,134.2909,134.4123,7531.0
2021-06-22 11:00:00,143.92,143.92,143.66,143.76,11547.0,134.4497,134.4497,134.2068,134.3002,11547.0
2021-06-22 11:05:00,143.74,143.8,143.6,143.6,14231.0,134.2815,134.3376,134.1508,134.1508,14231.0
2021-06-22 11:10:00,143.61,143.78,143.61,143.71,9865.0,134.1601,134.3189,134.1601,134.2535,9865.0
2021-06-22 11:15:00,143.72,143.8,143.61,143.61,9258.0,134.2629,134.3376,134.1601,134.1601,9258.0
2021-06-22 11:20:00,143.61,143.65,143.48,143.48,6734.0,134.1601,134.1975,134.0386,134.0386,6734.0
2021-06-22 11:25:00,143.49,143.55,143.42,143.54,7055.0,134.048,134.104,133.9826,134.0947,7055.0
2021-06-22 11:30:00,143.51,143.54,143.45,143.46,3050.0,134.0667,134.0947,134.0106,134.02,3050.0
2021-06-22 11:35:00,143.44,143.44,143.19,143.24,5182.0,134.0013,134.0013,133.7677,133.8144,5182.0
2021-06-22 11:40:00,143.27,143.35,143.21,143.33,3146.0,133.8425,133.9172,133.7864,133.8985,3146.0
2021-06-22 11:45:00,143.34,143.36,143.24,143.24,1100.0,133.9079,133.9265,133.8144,133.8144,1100.0
2021-06-22 11:50:00,143.22,143.24,143.17,143.21,3113.0,133.7958,133.8144,133.749,133.7864,3113.0
2021-06-22 11:55:00,143.23,143.27,143.19,143.26,3136.0,133.8051,133.8425,133.7677,133.8331,3136.0
2021-06-22 12:00:00,143.27,143.38,143.25,143.38,5918.0,133.8425,133.9452,133.8238,133.9452,5918.0
2021-06-22 12:05:00,143.37,143.38,143.27,143.27,2090.0,133.9359,133.9452,133.8425,133.8425,2090.0
2021-06-22 12:10:00,143.27,143.33,143.24,143.32,5335.0,133.8425,133.8985,133.8144,133.8892,5335.0
2021-06-22 12:15:00,143.31,143.31,143.07,143.08,5198.0,133.8798,133.8798,133.6556,133.665,5198.0
2021-06-22 12:20:00,143.07,143.07,142.97,143.0,2974.0,133.6556,133.6556,133.5622,133.5902,2974.0
2021-06-22 12:25:00,143.02,143.11,143.02,143.08,5203.0,133.6089,133.693,133.6089,133.665,5203.0
2021-06-22 12:30:00,143.04,143.13,142.98,143.0,5958.0,133.6276,133.7117,133.5715,133.5902,5958.0
2021-06-22 12:35:00,143.02,143.04,142.9,143.0,5637.0,133.6089,133.6276,133.4968,133.5902,5637.0
2021-06-22 12:40:00,142.99,143.13,142.99,143.08,4895.0,133.5809,133.7117,133.5809,133.665,4895.0
2021-06-22 12:45:00,143.09,143.2,143.05,143.16,5941.0,133.6743,133.7771,133.6369,133.7397,5941.0
2021-06-22 12:50:00,143.19,143.27,143.17,143.2,5106.0,133.7677,133.8425,133.749,133.7771,5106.0
2021-06-22 12:55:00,143.17,143.21,143.13,143.16,4823.0,133.749,133.7864,133.7117,133.7397,4823.0
2021-06-22 13:00:00,143.15,143.27,143.15,143.25,5976.0,133.7304,133.8425,133.7304,133.8238,5976.0
2021-06-22 13:05:00,143.25,143.31,143.16,143.3,3239.0,133.8238,133.8798,133.7397,133.8705,3239.0
2021-06-22 13:10:00,143.33,143.39,143.3,143.37,4701.0,133.8985,133.9546,133.8705,133.9359,4701.0
2021-06-22 13:15:00,143.37,143.37,143.16,143.18,4537.0,133.9359,133.9359,133.7397,133.7584,4537.0
2021-06-22 13:20:00,143.21,143.32,143.21,143.3,4373.0,133.7864,133.8892,133.7864,133.8705,4373.0
2021-06-22 13:25:00,143.29,143.42,143.26,143.4,6192.0,133.8612,133.9826,133.8331,133.9639,6192.0
2021-06-22 13:30:00,143.41,143.46,143.35,143.43,6600.0,133.9733,134.02,133.9172,133.9919,6600.0
2021-06-22 13:35:00,143.43,143.48,143.37,143.44,8732.0,133.9919,134.0386,133.9359,134.0013,8732.0
2021-06-22 13:40:00,143.45,143.46,143.32,143.35,4383.0,134.0106,134.02,133.8892,133.9172,4383.0
2021-06-22 13:45:00,143.35,143.4,143.29,143.39,4108.0,133.9172,133.9639,133.8612,133.9546,4108.0
2021-06-22 13:50:00,143.39,143.39,143.31,143.35,2968.0,133.9546,133.9546,133.8798,133.9172,2968.0
2021-06-22 13:55:00,143.38,143.38,143.3,143.32,4953.0,133.9452,133.9452,133.8705,133.8892,4953.0
2021-06-22 14:00:00,143.32,143.32,143.2,143.24,4460.0,133.8892,133.8892,133.7771,133.8144,4460.0
2021-06-22 14:05:00,143.22,143.23,143.15,143.22,4057.0,133.7958,133.8051,133.7304,133.7958,4057.0
2021-06-22 14:10:00,143.2,143.2,143.11,143.15,4144.0,133.7771,133.7771,133.693,133.7304,4144.0
2021-06-22 14:15:00,143.18,143.18,143.08,143.11,3073.0,133.7584,133.7584,133.665,133.693,3073.0
2021-06-22 14:20:00,143.14,143.2,143.11,143.18,4481.0,133.721,133.7771,133.693,133.7584,4481.0
2021-06-22 14:25:00,143.19,143.23,143.07,143.2,5229.0,133.7677,133.8051,133.6556,133.7771,5229.0
2021-06-22 14:30:00,143.22,143.28,143.21,143.25,4335.0,133.7958,133.8518,133.7864,133.8238,4335.0
2021-06-22 14:35:00,143.23,143.32,143.13,143.32,5612.0,133.8051,133.8892,133.7117,133.8892,5612.0
2021-06-22 14:40:00,143.31,143.31,143.17,143.19,4195.0,133.8798,133.8798,133.749,133.7677,4195.0
2021-06-22 14:45:00,143.17,143.22,143.11,143.15,4732.0,133.749,133.7958,133.693,133.7304,4732.0
2021-06-22 14:50:00,143.15,143.23,143.11,143.21,7459.0,133.7304,133.8051,133.693,133.7864,7459.0
2021-06-22 14:55:00,143.22,143.24,143.15,143.15,5719.0,133.7958,133.8144,133.7304,133.7304,5719.0
2021-06-22 15:00:00,143.15,143.32,143.15,143.32,12685.0,133.7304,133.8892,133.7304,133.8892,12685.0
2021-06-22 15:05:00,143.32,143.36,143.22,143.36,7635.0,133.8892,133.9265,133.7958,133.9265,7635.0
2021-06-22 15:10:00,143.38,143.46,143.33,143.46,5246.0,133.9452,134.02,133.8985,134.02,5246.0
2021-06-22 15:15:00,143.47,143.52,143.38,143.5,12253.0,134.0293,134.076,133.9452,134.0573,12253.0
2021-06-22 15:20:00,143.57,143.63,143.52,143.63,5849.0,134.1227,134.1788,134.076,134.1788,5849.0
2021-06-22 15:25:00,143.64,143.76,143.64,143.69,10144.0,134.1881,134.3002,134.1881,134.2348,10144.0
2021-06-22 15:30:00,143.72,143.79,143.55,143.61,10716.0,134.2629,134.3282,134.104,134.1601,10716.0
2021-06-22 15:35:00,143.59,143.67,143.46,143.5,15170.0,134.1414,134.2161,134.02,134.0573,15170.0
2021-06-22 15:40:00,143.49,143.53,143.35,143.36,15751.0,134.048,134.0854,133.9172,133.9265,15751.0
2021-06-22 15:45:00,143.37,143.41,143.3,143.35,17548.0,133.9359,133.9733,133.8705,133.9172,17548.0
2021-06-22 15:50:00,143.34,143.39,143.21,143.39,24176.0,133.9079,133.9546,133.7864,133.9546,24176.0
2021-06-22 15:55:00,143.43,143.5,142.76,142.82,213038.0,133.9919,134.0573,133.366,133.4221,213038.0
2021-06-23 09:30:00,143.19,144.05,143.19,143.43,46682.0,133.7677,134.5711,133.7677,133.9919,46682.0
2021-06-23 09:35:00,143.41,143.52,143.02,143.05,11317.0,133.9733,134.076,133.6089,133.6369,11317.0
2021-06-23 09:40:00,143.08,143.63,142.97,143.63,18255.0,133.665,134.1788,133.5622,134.1788,18255.0
2021-06-23 09:45:00,143.65,143.74,143.21,143.24,19650.0,134.1975,134.2815,133.7864,133.8144,19650.0
2021-06-23 09:50:00,143.24,143.53,143.1,143.48,11138.0,133.8144,134.0854,133.6837,134.0386,11138.0
2021-06-23 09:55:00,143.45,144.1,143.45,143.75,69526.0,134.0106,134.6179,134.0106,134.2909,69526.0
2021-06-23 10:00:00,143.84,144.1,143.68,144.09,16099.0,134.375,134.6179,134.2255,134.6085,16099.0
2021-06-23 10:05:00,144.14,144.47,144.04,144.43,25034.0,134.6552,134.9635,134.5618,134.9261,25034.0
2021-06-23 10:10:00,144.44,144.83,144.34,144.82,24535.0,134.9355,135.2998,134.8421,135.2905,24535.0
2021-06-23 10:15:00,144.85,145.1,144.74,145.1,20452.0,135.3185,135.552,135.2157,135.552,20452.0
2021-06-23 10:20:00,145.08,145.35,145.02,145.29,23317.0,135.5334,135.7856,135.4773,135.7295,23317.0
2021-06-23 10:25:00,145.24,145.29,145.07,145.08,22243.0,135.6828,135.7295,135.524,135.5334,22243.0
2021-06-23 10:30:00,145.13,145.2,145.0,145.05,25282.0,135.5801,135.6455,135.4586,135.5053,25282.0
2021-06-23 10:35:00,145.08,145.37,144.97,145.34,35200.0,135.5334,135.8043,135.4306,135.7763,35200.0
2021-06-23 10:40:00,145.33,145.33,145.08,145.27,31584.0,135.7669,135.7669,135.5334,135.7109,31584.0
2021-06-23 10:45:00,145.3,145.34,145.14,145.14,17727.0,135.7389,135.7763,135.5894,135.5894,17727.0
2021-06-23 10:50:00,145.13,145.32,145.06,145.27,11189.0,135.5801,135.7576,135.5147,135.7109,11189.0
2021-06-23 10:55:00,145.27,145.59,145.23,145.4,13607.0,135.7109,136.0098,135.6735,135.8323,13607.0
2021-06-23 11:00:00,145.41,145.43,145.23,145.26,11770.0,135.8416,135.8603,135.6735,135.7015,11770.0
2021-06-23 11:05:00,145.29,145.46,145.25,145.38,16965.0,135.7295,135.8884,135.6922,135.8136,16965.0
2021-06-23 11:10:00,145.36,145.45,145.27,145.36,18510.0,135.7949,135.879,135.7109,135.7949,18510.0
2021-06-23 11:15:00,145.34,145.42,145.12,145.19,9530.0,135.7763,135.851,135.5707,135.6361,9530.0
2021-06-23 11:20:00,145.17,145.36,145.11,145.36,13173.0,135.6174,135.7949,135.5614,135.7949,13173.0
2021-06-23 11:25:00,145.36,145.45,145.2,145.24,13353.0,135.7949,135.879,135.6455,135.6828,13353.0
2021-06-23 11:30:00,145.2,145.23,145.1,145.13,9458.0,135.6455,135.6735,135.552,135.5801,9458.0
2021-06-23 11:35:00,145.13,145.13,144.97,145.0,10707.0,135.5801,135.5801,135.4306,135.4586,10707.0
2021-06-23 11:40:00,145.01,145.13,144.94,145.03,11882.0,135.468,135.5801,135.4026,135.4867,11882.0
2021-06-23 11:45:00,145.03,145.12,144.99,145.1,7698.0,135.4867,135.5707,135.4493,135.552,7698.0
2021-06-23 11:50:00,145.09,145.13,144.97,144.99,5320.0,135.5427,135.5801,135.4306,135.4493,5320.0
2021-06-23 11:55:00,145.02,145.19,145.02,145.19,8182.0,135.4773,135.6361,135.4773,135.6361,8182.0
2021-06-23 12:00:00,145.2,145.33,145.19,145.33,6216.0,135.6455,135.7669,135.6361,135.7669,6216.0
2021-06-23 12:05:00,145.36,145.36,145.17,145.24,8280.0,135.7949,135.7949,135.6174,135.6828,8280.0
2021-06-23 12:10:00,145.25,145.41,145.24,145.4,6860.0,135.6922,135.8416,135.6828,135.8323,6860.0
2021-06-23 12:15:00,145.4,145.44,145.35,145.35,6568.0,135.8323,135.8697,135.7856,135.7856,6568.0
2021-06-23 12:20:00,145.34,145.42,145.34,145.37,6337.0,135.7763,135.851,135.7763,135.8043,6337.0
2021-06-23 12:25:00,145.36,145.38,145.28,145.3,6848.0,135.7949,135.8136,135.7202,135.7389,6848.0
2021-06-23 12:30:00,145.27,145.35,145.22,145.34,14893.0,135.7109,135.7856,135.6642,135.7763,14893.0
2021-06-23 12:35:00,145.36,145.53,145.34,145.34,18777.0,135.7949,135.9538,135.7763,135.7763,18777.0
2021-06-23 12:40:00,145.34,145.37,145.2,145.2,4862.0,135.7763,135.8043,135.6455,135.6455,4862.0
2021-06-23 12:45:00,145.28,145.3,145.22,145.27,4542.0,135.7202,135.7389,135.6642,135.7109,4542.0
2021-06-23 12:50:00,145.28,145.31,145.22,145.22,8889.0,135.7202,135.7482,135.6642,135.6642,8889.0
2021-06-23 12:55:00,145.23,145.26,145.16,145.26,8563.0,135.6735,135.7015,135.6081,135.7015,8563.0
2021-06-23 13:00:00,145.27,145.35,145.26,145.27,8767.0,135.7109,135.7856,135.7015,135.7109,8767.0
2021-06-23 13:05:00,145.31,145.4,145.31,145.33,10523.0,135.7482,135.8323,135.7482,135.7669,10523.0
2021-06-23 13:10:00,145.31,145.42,145.31,145.42,6272.0,135.7482,135.851,135.7482,135.851,6272.0
2021-06-23 13:15:00,145.43,145.46,145.3,145.33,10725.0,135.8603,135.8884,135.7389,135.7669,10725.0
2021-06-23 13:20:00,145.33,145.37,145.29,145.33,8242.0,135.7669,135.8043,135.7295,135.7669,8242.0
2021-06-23 13:25:00,145.34,145.37,145.26,145.27,8194.0,135.7763,135.8043,135.7015,135.7109,8194.0
2021-06-23 13:30:00,145.27,145.32,145.22,145.32,8981.0,135.7109,135.7576,135.6642,135.7576,8981.0
2021-06-23 13:35:00,145.32,145.35,145.24,145.24,6007.0,135.7576,135.7856,135.6828,135.6828,6007.0
2021-06-23 13:40:00,145.26,145.26,145.17,145.21,6013.0,135.7015,135.7015,135.6174,135.6548,6013.0
2021-06-23 13:45:00,145.21,145.21,145.12,145.13,8754.0,135.6548,135.6548,135.5707,135.5801,8754.0
2021-06-23 13:50:00,145.14,145.2,145.06,145.19,15914.0,135.5894,135.6455,135.5147,135.6361,15914.0
2021-06-23 13:55:00,145.18,145.18,145.06,145.07,11077.0,135.6268,135.6268,135.5147,135.524,11077.0
2021-06-23 14:00:00,145.07,145.07,144.87,144.97,9224.0,135.524,135.524,135.3372,135.4306,9224.0
2021-06-23 14:05:00,144.96,144.96,144.87,144.87,9048.0,135.4213,135.4213,135.3372,135.3372,9048.0
2021-06-23 14:10:00,144.87,145.08,144.87,145.07,17308.0,135.3372,135.5334,135.3372,135.524,17308.0
2021-06-23 14:15:00,145.07,145.09,145.01,145.09,8760.0,135.524,135.5427,135.468,135.5427,8760.0
2021-06-23 14:20:00,145.12,145.12,144.92,145.04,10936.0,135.5707,135.5707,135.3839,135.496,10936.0
2021-06-23 14:25:00,145.06,145.07,144.92,144.92,6924.0,135.5147,135.524,135.3839,135.3839,6924.0
2021-06-23 14:30:00,144.92,144.93,144.76,144.78,9499.0,135.3839,135.3932,135.2344,135.2531,9499.0
2021-06-23 14:35:00,144.76,144.79,144.66,144.72,6907.0,135.2344,135.2624,135.141,135.1971,6907.0
2021-06-23 14:40:00,144.71,144.73,144.57,144.64,15186.0,135.1877,135.2064,135.0569,135.1223,15186.0
2021-06-23 14:45:00,144.66,144.81,144.66,144.79,8069.0,135.141,135.2811,135.141,135.2624,8069.0
2021-06-23 14:50:00,144.81,144.92,144.79,144.88,7416.0,135.2811,135.3839,135.2624,135.3465,7416.0
2021-06-23 14:55:00,144.89,144.92,144.8,144.81,9142.0,135.3559,135.3839,135.2718,135.2811,9142.0
2021-06-23 15:00:00,144.79,144.83,144.78,144.81,6784.0,135.2624,135.2998,135.2531,135.2811,6784.0
2021-06-23 15:05:00,144.81,144.9,144.8,144.88,10859.0,135.2811,135.3652,135.2718,135.3465,10859.0
2021-06-23 15:10:00,144.9,144.92,144.86,144.87,7414.0,135.3652,135.3839,135.3278,135.3372,7414.0
2021-06-23 15:15:00,144.88,144.9,144.83,144.84,7780.0,135.3465,135.3652,135.2998,135.3092,7780.0
2021-06-23 15:20:00,144.87,144.96,144.86,144.94,7349.0,135.3372,135.4213,135.3278,135.4026,7349.0
2021-06-23 15:25:00,144.94,145.08,144.88,145.02,12047.0,135.4026,135.5334,135.3465,135.4773,12047.0
2021-06-23 15:30:00,145.02,145.02,144.78,144.84,28704.0,135.4773,135.4773,135.2531,135.3092,28704.0
2021-06-23 15:35:00,144.85,144.9,144.74,144.77,27776.0,135.3185,135.3652,135.2157,135.2438,27776.0
2021-06-23 15:40:00,144.76,144.76,144.49,144.52,25946.0,135.2344,135.2344,134.9822,135.0102,25946.0
2021-06-23 15:45:00,144.51,144.62,144.46,144.52,33672.0,135.0009,135.1036,134.9542,135.0102,33672.0
2021-06-23 15:50:00,144.5,144.58,144.37,144.52,52534.0,134.9915,135.0663,134.8701,135.0102,52534.0
2021-06-23 15:55:00,144.51,144.59,144.37,144.45,90414.0,135.0009,135.0756,134.8701,134.9448,90414.0
2021-06-24 09:30:00,145.28,145.3,144.71,144.76,27073.0,135.7202,135.7389,135.1877,135.2344,27073.0
2021-06-24 09:35:00,144.76,144.84,144.49,144.63,24620.0,135.2344,135.3092,134.9822,135.113,24620.0
2021-06-24 09:40:00,144.67,144.95,144.63,144.66,6892.0,135.1503,135.4119,135.113,135.141,6892.0
2021-06-24 09:45:00,144.72,145.06,144.72,144.89,18928.0,135.1971,135.5147,135.1971,135.3559,18928.0
2021-06-24 09:50:00,144.91,144.99,144.61,144.94,9788.0,135.3746,135.4493,135.0943,135.4026,9788.0
2021-06-24 09:55:00,144.95,145.02,144.6,144.7,15164.0,135.4119,135.4773,135.0849,135.1784,15164.0
2021-06-24 10:00:00,144.68,144.7,144.29,144.61,9124.0,135.1597,135.1784,134.7953,135.0943,9124.0
2021-06-24 10:05:00,144.69,144.69,144.41,144.45,9187.0,135.169,135.169,134.9075,134.9448,9187.0
2021-06-24 10:10:00,144.46,144.61,144.46,144.56,6981.0,134.9542,135.0943,134.9542,135.0476,6981.0
2021-06-24 10:15:00,144.54,144.67,144.53,144.6,5662.0,135.0289,135.1503,135.0196,135.0849,5662.0
2021-06-24 10:20:00,144.61,144.78,144.58,144.78,6803.0,135.0943,135.2531,135.0663,135.2531,6803.0
2021-06-24 10:25:00,144.79,144.88,144.75,144.78,5890.0,135.2624,135.3465,135.2251,135.2531,5890.0
2021-06-24 10:30:00,144.8,144.85,144.68,144.79,6849.0,135.2718,135.3185,135.1597,135.2624,6849.0
2021-06-24 10:35:00,144.76,144.79,144.7,144.7,5537.0,135.2344,135.2624,135.1784,135.1784,5537.0
2021-06-24 10:40:00,144.67,144.83,144.67,144.83,9424.0,135.1503,135.2998,135.1503,135.2998,9424.0
2021-06-24 10:45:00,144.8,144.91,144.76,144.83,5505.0,135.2718,135.3746,135.2344,135.2998,5505.0
2021-06-24 10:50:00,144.83,144.88,144.57,144.57,10677.0,135.2998,135.3465,135.0569,135.0569,10677.0
2021-06-24 10:55:00,144.53,144.67,144.43,144.62,5969.0,135.0196,135.1503,134.9261,135.1036,5969.0
2021-06-24 11:00:00,144.67,144.79,144.67,144.72,14679.0,135.1503,135.2624,135.1503,135.1971,14679.0
2021-06-24 11:05:00,144.73,144.8,144.69,144.78,10377.0,135.2064,135.2718,135.169,135.2531,10377.0
2021-06-24 11:10:00,144.77,144.8,144.71,144.71,6620.0,135.2438,135.2718,135.1877,135.1877,6620.0
2021-06-24 11:15:00,144.71,144.74,144.65,144.71,12820.0,135.1877,135.2157,135.1317,135.1877,12820.0
2021-06-24 11:20:00,144.69,144.78,144.64,144.68,6650.0,135.169,135.2531,135.1223,135.1597,6650.0
2021-06-24 11:25:00,144.65,144.83,144.64,144.8,6315.0,135.1317,135.2998,135.1223,135.2718,6315.0
2021-06-24 11:30:00,144.81,144.96,144.75,144.95,6527.0,135.2811,135.4213,135.2251,135.4119,6527.0
2021-06-24 11:35:00,144.93,144.93,144.73,144.83,2660.0,135.3932,135.3932,135.2064,135.2998,2660.0
2021-06-24 11:40:00,144.83,144.89,144.72,144.89,6057.0,135.2998,135.3559,135.1971,135.3559,6057.0
2021-06-24 11:45:00,144.89,144.89,144.82,144.85,5102.0,135.3559,135.3559,135.2905,135.3185,5102.0
2021-06-24 11:50:00,144.84,144.88,144.76,144.81,3239.0,135.3092,135.3465,135.2344,135.2811,3239.0
2021-06-24 11:55:00,144.81,144.83,144.71,144.71,3172.0,135.2811,135.2998,135.1877,135.1877,3172.0
2021-06-24 12:00:00,144.73,144.76,144.7,144.7,2557.0,135.2064,135.2344,135.1784,135.1784,2557.0
2021-06-24 12:05:00,144.71,144.78,144.64,144.69,4684.0,135.1877,135.2531,135.1223,135.169,4684.0
2021-06-24 12:10:00,144.67,144.69,144.45,144.46,3579.0,135.1503,135.169,134.9448,134.9542,3579.0
2021-06-24 12:15:00,144.46,144.53,144.42,144.53,3486.0,134.9542,135.0196,134.9168,135.0196,3486.0
2021-06-24 12:20:00,144.54,144.62,144.54,144.62,2482.0,135.0289,135.1036,135.0289,135.1036,2482.0
2021-06-24 12:25:00,144.62,144.64,144.55,144.64,3411.0,135.1036,135.1223,135.0382,135.1223,3411.0
2021-06-24 12:30:00,144.55,144.66,144.52,144.66,3710.0,135.0382,135.141,135.0102,135.141,3710.0
2021-06-24 12:35:00,144.67,144.88,144.67,144.88,1941.0,135.1503,135.3465,135.1503,135.3465,1941.0
2021-06-24 12:40:00,144.9,145.13,144.89,145.09,5436.0,135.3652,135.5801,135.3559,135.5427,5436.0
2021-06-24 12:45:00,145.07,145.36,145.04,145.35,4696.0,135.524,135.7949,135.496,135.7856,4696.0
2021-06-24 12:50:00,145.34,145.5,145.32,145.5,6373.0,135.7763,135.9257,135.7576,135.9257,6373.0
2021-06-24 12:55:00,145.52,145.81,145.48,145.78,23105.0,135.9444,136.2153,135.907,136.1873,23105.0
2021-06-24 13:00:00,145.8,145.83,145.67,145.74,5103.0,136.206,136.234,136.0845,136.1499,5103.0
2021-06-24 13:05:00,145.77,145.8,145.72,145.72,3148.0,136.178,136.206,136.1313,136.1313,3148.0
2021-06-24 13:10:00,145.73,145.95,145.69,145.91,5538.0,136.1406,136.3461,136.1032,136.3087,5538.0
2021-06-24 13:15:00,145.9,145.9,145.76,145.8,4032.0,136.2994,136.2994,136.1686,136.206,4032.0
2021-06-24 13:20:00,145.77,145.79,145.66,145.74,6569.0,136.178,136.1966,136.0752,136.1499,6569.0
2021-06-24 13:25:00,145.72,145.73,145.49,145.55,9852.0,136.1313,136.1406,135.9164,135.9724,9852.0
2021-06-24 13:30:00,145.58,145.73,145.58,145.73,3146.0,136.0005,136.1406,136.0005,136.1406,3146.0
2021-06-24 13:35:00,145.74,145.79,145.71,145.78,4734.0,136.1499,136.1966,136.1219,136.1873,4734.0
2021-06-24 13:40:00,145.8,145.92,145.71,145.88,7562.0,136.206,136.3181,136.1219,136.2807,7562.0
2021-06-24 13:45:00,145.87,146.0,145.87,146.0,4485.0,136.2714,136.3928,136.2714,136.3928,4485.0
2021-06-24 13:50:00,146.02,146.03,145.96,145.98,3337.0,136.4115,136.4209,136.3555,136.3741,3337.0
2021-06-24 13:55:00,145.98,146.08,145.94,145.95,8307.0,136.3741,136.4676,136.3368,136.3461,8307.0
2021-06-24 14:00:00,145.98,145.99,145.88,145.9,4410.0,136.3741,136.3835,136.2807,136.2994,4410.0
2021-06-24 14:05:00,145.92,145.97,145.88,145.88,6985.0,136.3181,136.3648,136.2807,136.2807,6985.0
2021-06-24 14:10:00,145.86,145.86,145.67,145.67,7271.0,136.262,136.262,136.0845,136.0845,7271.0
2021-06-24 14:15:00,145.7,145.75,145.62,145.75,9659.0,136.1126,136.1593,136.0378,136.1593,9659.0
2021-06-24 14:20:00,145.77,145.82,145.72,145.76,6067.0,136.178,136.2247,136.1313,136.1686,6067.0
2021-06-24 14:25:00,145.79,145.86,145.77,145.82,5527.0,136.1966,136.262,136.178,136.2247,5527.0
2021-06-24 14:30:00,145.85,145.91,145.77,145.85,5957.0,136.2527,136.3087,136.178,136.2527,5957.0
2021-06-24 14:35:00,145.84,145.85,145.82,145.82,3364.0,136.2434,136.2527,136.2247,136.2247,3364.0
2021-06-24 14:40:00,145.82,145.82,145.75,145.81,3855.0,136.2247,136.2247,136.1593,136.2153,3855.0
2021-06-24 14:45:00,145.8,145.8,145.68,145.68,2774.0,136.206,136.206,136.0939,136.0939,2774.0
2021-06-24 14:50:00,145.67,145.77,145.66,145.72,6014.0,136.0845,136.178,136.0752,136.1313,6014.0
2021-06-24 14:55:00,145.72,145.78,145.71,145.78,5442.0,136.1313,136.1873,136.1219,136.1873,5442.0
2021-06-24 15:00:00,145.78,145.81,145.7,145.7,7486.0,136.1873,136.2153,136.1126,136.1126,7486.0
2021-06-24 15:05:00,145.71,145.78,145.7,145.71,7259.0,136.1219,136.1873,136.1126,136.1219,7259.0
2021-06-24 15:10:00,145.7,145.71,145.6,145.71,7957.0,136.1126,136.1219,136.0191,136.1219,7957.0
2021-06-24 15:15:00,145.69,145.72,145.6,145.66,9147.0,136.1032,136.1313,136.0191,136.0752,9147.0
2021-06-24 15:20:00,145.66,145.7,145.56,145.6,5938.0,136.0752,136.1126,135.9818,136.0191,5938.0
2021-06-24 15:25:00,145.59,145.7,145.59,145.67,14162.0,136.0098,136.1126,136.0098,136.0845,14162.0
2021-06-24 15:30:00,145.67,145.82,145.63,145.82,6261.0,136.0845,136.2247,136.0472,136.2247,6261.0
2021-06-24 15:35:00,145.8,145.86,145.68,145.68,12576.0,136.206,136.262,136.0939,136.0939,12576.0
2021-06-24 15:40:00,145.68,145.73,145.64,145.67,14322.0,136.0939,136.1406,136.0565,136.0845,14322.0
2021-06-24 15:45:00,145.66,145.75,145.64,145.69,12374.0,136.0752,136.1593,136.0565,136.1032,12374.0
2021-06-24 15:50:00,145.71,145.79,145.61,145.68,33393.0,136.1219,136.1966,136.0285,136.0939,33393.0
2021-06-24 15:55:00,145.68,145.82,145.57,145.67,62380.0,136.0939,136.2247,135.9911,136.0845,62380.0
2021-06-25 09:30:00,146.16,146.65,146.08,146.33,24859.0,136.5423,137.0001,136.4676,136.7011,24859.0
2021-06-25 09:35:00,146.2,146.59,146.11,146.21,10808.0,136.5797,136.944,136.4956,136.589,10808.0
2021-06-25 09:40:00,146.26,146.82,146.23,146.44,9504.0,136.6357,137.1589,136.6077,136.8039,9504.0
2021-06-25 09:45:00,146.51,146.66,146.37,146.66,7430.0,136.8693,137.0094,136.7385,137.0094,7430.0
2021-06-25 09:50:00,146.61,146.83,146.59,146.63,4866.0,136.9627,137.1682,136.944,136.9814,4866.0
2021-06-25 09:55:00,146.65,147.12,146.65,146.99,7183.0,137.0001,137.4391,137.0001,137.3177,7183.0
2021-06-25 10:00:00,147.04,147.13,146.95,147.11,11574.0,137.3644,137.4485,137.2803,137.4298,11574.0
2021-06-25 10:05:00,147.16,147.25,146.99,147.12,11915.0,137.4765,137.5606,137.3177,137.4391,11915.0
2021-06-25 10:10:00,147.12,147.36,147.09,147.23,6028.0,137.4391,137.6633,137.4111,137.5419,6028.0
2021-06-25 10:15:00,147.16,147.4,147.12,147.28,4269.0,137.4765,137.7007,137.4391,137.5886,4269.0
2021-06-25 10:20:00,147.33,147.49,147.29,147.43,3603.0,137.6353,137.7848,137.5979,137.7287,3603.0
2021-06-25 10:25:00,147.47,147.5,147.17,147.34,6662.0,137.7661,137.7941,137.4858,137.6446,6662.0
2021-06-25 10:30:00,147.34,147.35,147.16,147.19,3473.0,137.6446,137.654,137.4765,137.5045,3473.0
2021-06-25 10:35:00,147.1,147.25,147.07,147.19,4090.0,137.4204,137.5606,137.3924,137.5045,4090.0
2021-06-25 10:40:00,147.21,147.21,146.98,146.98,3981.0,137.5232,137.5232,137.3083,137.3083,3981.0
2021-06-25 10:45:00,147.01,147.19,146.94,147.13,10222.0,137.3364,137.5045,137.271,137.4485,10222.0
2021-06-25 10:50:00,147.21,147.27,147.12,147.19,9960.0,137.5232,137.5793,137.4391,137.5045,9960.0
2021-06-25 10:55:00,147.1,147.14,146.96,146.97,2370.0,137.4204,137.4578,137.2897,137.299,2370.0
2021-06-25 11:00:00,146.98,147.15,146.95,147.15,9218.0,137.3083,137.4672,137.2803,137.4672,9218.0
2021-06-25 11:05:00,147.09,147.09,146.99,147.07,3103.0,137.4111,137.4111,137.3177,137.3924,3103.0
2021-06-25 11:10:00,147.03,147.09,146.98,147.07,2363.0,137.355,137.4111,137.3083,137.3924,2363.0
2021-06-25 11:15:00,147.02,147.12,147.02,147.1,2898.0,137.3457,137.4391,137.3457,137.4204,2898.0
2021-06-25 11:20:00,147.1,147.17,147.1,147.14,2687.0,137.4204,137.4858,137.4204,137.4578,2687.0
2021-06-25 11:25:00,147.1,147.18,147.1,147.17,1952.0,137.4204,137.4952,137.4204,137.4858,1952.0
2021-06-25 11:30:00,147.2,147.21,147.0,147.07,4023.0,137.5139,137.5232,137.327,137.3924,4023.0
2021-06-25 11:35:00,147.08,147.14,147.06,147.06,2170.0,137.4018,137.4578,137.3831,137.3831,2170.0
2021-06-25 11:40:00,147.02,147.08,147.0,147.05,4731.0,137.3457,137.4018,137.327,137.3737,4731.0
2021-06-25 11:45:00,147.09,147.14,147.07,147.09,2428.0,137.4111,137.4578,137.3924,137.4111,2428.0
2021-06-25 11:50:00,147.09,147.1,146.98,147.01,4116.0,137.4111,137.4204,137.3083,137.3364,4116.0
2021-06-25 11:55:00,147.0,147.01,146.9,147.01,2799.0,137.327,137.3364,137.2336,137.3364,2799.0
2021-06-25 12:00:00,147.0,147.17,146.99,147.17,2596.0,137.327,137.4858,137.3177,137.4858,2596.0
2021-06-25 12:05:00,147.17,147.17,147.1,147.12,1698.0,137.4858,137.4858,137.4204,137.4391,1698.0
2021-06-25 12:10:00,147.1,147.15,147.1,147.12,1813.0,137.4204,137.4672,137.4204,137.4391,1813.0
2021-06-25 12:15:00,147.18,147.22,147.14,147.21,1657.0,137.4952,137.5325,137.4578,137.5232,1657.0
2021-06-25 12:20:00,147.22,147.24,147.13,147.13,1621.0,137.5325,137.5512,137.4485,137.4485,1621.0
2021-06-25 12:25:00,147.11,147.18,147.06,147.09,3394.0,137.4298,137.4952,137.3831,137.4111,3394.0
2021-06-25 12:30:00,147.09,147.14,147.09,147.13,2244.0,137.4111,137.4578,137.4111,137.4485,2244.0
2021-06-25 12:35:00,147.1,147.1,147.0,147.07,3282.0,137.4204,137.4204,137.327,137.3924,3282.0
2021-06-25 12:40:00,147.06,147.1,147.05,147.07,3911.0,137.3831,137.4204,137.3737,137.3924,3911.0
2021-06-25 12:45:00,147.06,147.1,146.97,146.99,5882.0,137.3831,137.4204,137.299,137.3177,5882.0
2021-06-25 12:50:00,147.0,147.0,146.91,146.93,2128.0,137.327,137.327,137.2429,137.2616,2128.0
2021-06-25 12:55:00,146.92,146.93,146.86,146.91,4680.0,137.2523,137.2616,137.1962,137.2429,4680.0
2021-06-25 13:00:00,146.92,146.93,146.79,146.82,4939.0,137.2523,137.2616,137.1308,137.1589,4939.0
2021-06-25 13:05:00,146.81,146.97,146.79,146.97,19519.0,137.1495,137.299,137.1308,137.299,19519.0
2021-06-25 13:10:00,146.99,147.01,146.94,146.94,4749.0,137.3177,137.3364,137.271,137.271,4749.0
2021-06-25 13:15:00,146.96,146.97,146.91,146.92,4447.0,137.2897,137.299,137.2429,137.2523,4447.0
2021-06-25 13:20:00,146.94,147.12,146.94,147.09,8996.0,137.271,137.4391,137.271,137.4111,8996.0
2021-06-25 13:25:00,147.01,147.11,147.01,147.11,3006.0,137.3364,137.4298,137.3364,137.4298,3006.0
2021-06-25 13:30:00,147.11,147.14,147.01,147.04,3787.0,137.4298,137.4578,137.3364,137.3644,3787.0
2021-06-25 13:35:00,147.02,147.14,147.01,147.12,2946.0,137.3457,137.4578,137.3364,137.4391,2946.0
2021-06-25 13:40:00,147.1,147.18,147.09,147.17,15950.0,137.4204,137.4952,137.4111,137.4858,15950.0
2021-06-25 13:45:00,147.17,147.18,147.05,147.05,2992.0,137.4858,137.4952,137.3737,137.3737,2992.0
2021-06-25 13:50:00,147.06,147.09,147.06,147.09,1725.0,137.3831,137.4111,137.3831,137.4111,1725.0
2021-06-25 13:55:00,147.12,147.17,147.1,147.12,1600.0,137.4391,137.4858,137.4204,137.4391,1600.0
2021-06-25 14:00:00,147.09,147.25,147.05,147.25,12752.0,137.4111,137.5606,137.3737,137.5606,12752.0
2021-06-25 14:05:00,147.27,147.27,147.06,147.11,6551.0,137.5793,137.5793,137.3831,137.4298,6551.0
2021-06-25 14:10:00,147.09,147.12,147.01,147.02,10081.0,137.4111,137.4391,137.3364,137.3457,10081.0
2021-06-25 14:15:00,147.07,147.16,146.99,147.12,6135.0,137.3924,137.4765,137.3177,137.4391,6135.0
2021-06-25 14:20:00,147.11,147.22,147.11,147.16,4347.0,137.4298,137.5325,137.4298,137.4765,4347.0
2021-06-25 14:25:00,147.14,147.14,147.05,147.08,4307.0,137.4578,137.4578,137.3737,137.4018,4307.0
2021-06-25 14:30:00,147.08,147.16,147.03,147.12,4379.0,137.4018,137.4765,137.355,137.4391,4379.0
2021-06-25 14:35:00,147.11,147.11,147.02,147.06,3245.0,137.4298,137.4298,137.3457,137.3831,3245.0
2021-06-25 14:40:00,147.05,147.11,147.04,147.06,6944.0,137.3737,137.4298,137.3644,137.3831,6944.0
2021-06-25 14:45:00,147.04,147.1,147.03,147.03,3247.0,137.3644,137.4204,137.355,137.355,3247.0
2021-06-25 14:50:00,147.05,147.08,146.98,147.03,4189.0,137.3737,137.4018,137.3083,137.355,4189.0
2021-06-25 14:55:00,147.04,147.09,146.96,147.0,4778.0,137.3644,137.4111,137.2897,137.327,4778.0
2021-06-25 15:00:00,146.98,147.1,146.98,147.09,5603.0,137.3083,137.4204,137.3083,137.4111,5603.0
2021-06-25 15:05:00,147.09,147.18,147.09,147.16,6778.0,137.4111,137.4952,137.4111,137.4765,6778.0
2021-06-25 15:10:00,147.15,147.16,147.06,147.13,7502.0,137.4672,137.4765,137.3831,137.4485,7502.0
2021-06-25 15:15:00,147.12,147.16,147.01,147.01,8312.0,137.4391,137.4765,137.3364,137.3364,8312.0
2021-06-25 15:20:00,147.01,147.01,146.93,146.97,5967.0,137.3364,137.3364,137.2616,137.299,5967.0
2021-06-25 15:25:00,146.95,146.99,146.84,146.84,6126.0,137.2803,137.3177,137.1776,137.1776,6126.0
2021-06-25 15:30:00,146.86,147.0,146.82,146.93,12113.0,137.1962,137.327,137.1589,137.2616,12113.0
2021-06-25 15:35:00,146.93,146.98,146.84,146.88,25848.0,137.2616,137.3083,137.1776,137.2149,25848.0
2021-06-25 15:40:00,146.85,146.92,146.76,146.79,13964.0,137.1869,137.2523,137.1028,137.1308,13964.0
2021-06-25 15:45:00,146.78,146.89,146.76,146.78,21987.0,137.1215,137.2243,137.1028,137.1215,21987.0
2021-06-25 15:50:00,146.78,146.95,146.53,146.63,38601.0,137.1215,137.2803,136.8879,136.9814,38601.0
2021-06-25 15:55:00,146.58,146.83,146.58,146.69,60051.0,136.9347,137.1682,136.9347,137.0374,60051.0
2021-06-28 09:30:00,146.95,146.95,145.97,146.23,23217.0,137.2803,137.2803,136.3648,136.6077,23217.0
2021-06-28 09:35:00,146.23,146.25,145.12,145.22,15751.0,136.6077,136.6264,135.5707,135.6642,15751.0
2021-06-28 09:40:00,145.18,145.38,144.78,145.38,13165.0,135.6268,135.8136,135.2531,135.8136,13165.0
2021-06-28 09:45:00,145.29,145.39,145.03,145.25,5547.0,135.7295,135.823,135.4867,135.6922,5547.0
2021-06-28 09:50:00,145.2,145.84,145.2,145.74,5908.0,135.6455,136.2434,135.6455,136.1499,5908.0
2021-06-28 09:55:00,145.68,146.0,145.68,145.87,5407.0,136.0939,136.3928,136.0939,136.2714,5407.0
2021-06-28 10:00:00,145.84,145.92,145.52,145.73,8689.0,136.2434,136.3181,135.9444,136.1406,8689.0
2021-06-28 10:05:00,145.68,145.75,145.55,145.71,5122.0,136.0939,136.1593,135.9724,136.1219,5122.0
2021-06-28 10:10:00,145.74,145.85,145.65,145.82,8885.0,136.1499,136.2527,136.0659,136.2247,8885.0
2021-06-28 10:15:00,145.77,146.16,145.72,146.16,6172.0,136.178,136.5423,136.1313,136.5423,6172.0
2021-06-28 10:20:00,146.11,146.38,146.03,146.31,8755.0,136.4956,136.7478,136.4209,136.6824,8755.0
2021-06-28 10:25:00,146.3,146.59,146.29,146.38,6495.0,136.6731,136.944,136.6637,136.7478,6495.0
2021-06-28 10:30:00,146.39,146.41,146.23,146.24,4956.0,136.7572,136.7758,136.6077,136.617,4956.0
2021-06-28 10:35:00,146.21,146.28,145.97,146.01,8871.0,136.589,136.6544,136.3648,136.4022,8871.0
2021-06-28 10:40:00,146.05,146.25,146.02,146.21,5666.0,136.4395,136.6264,136.4115,136.589,5666.0
2021-06-28 10:45:00,146.13,146.21,146.04,146.13,4377.0,136.5143,136.589,136.4302,136.5143,4377.0
2021-06-28 10:50:00,146.18,146.32,146.18,146.25,5770.0,136.561,136.6918,136.561,136.6264,5770.0
2021-06-28 10:55:00,146.25,146.4,146.24,146.26,7588.0,136.6264,136.7665,136.617,136.6357,7588.0
2021-06-28 11:00:00,146.27,146.49,146.19,146.49,4679.0,136.6451,136.8506,136.5703,136.8506,4679.0
2021-06-28 11:05:00,146.5,146.58,146.4,146.47,8035.0,136.8599,136.9347,136.7665,136.8319,8035.0
2021-06-28 11:10:00,146.42,146.42,146.27,146.33,9413.0,136.7852,136.7852,136.6451,136.7011,9413.0
2021-06-28 11:15:00,146.35,146.35,146.13,146.13,7773.0,136.7198,136.7198,136.5143,136.5143,7773.0
2021-06-28 11:20:00,146.11,146.23,146.09,146.09,6132.0,136.4956,136.6077,136.4769,136.4769,6132.0
2021-06-28 11:25:00,146.11,146.15,145.95,146.06,4577.0,136.4956,136.533,136.3461,136.4489,4577.0
2021-06-28 11:30:00,146.08,146.18,146.08,146.18,2821.0,136.4676,136.561,136.4676,136.561,2821.0
2021-06-28 11:35:00,146.14,146.24,146.1,146.18,5377.0,136.5236,136.617,136.4862,136.561,5377.0
2021-06-28 11:40:00,146.18,146.23,146.07,146.21,2168.0,136.561,136.6077,136.4582,136.589,2168.0
2021-06-28 11:45:00,146.2,146.25,146.15,146.22,6263.0,136.5797,136.6264,136.533,136.5983,6263.0
2021-06-28 11:50:00,146.23,146.33,146.16,146.27,11660.0,136.6077,136.7011,136.5423,136.6451,11660.0
2021-06-28 11:55:00,146.3,146.55,146.3,146.55,2482.0,136.6731,136.9066,136.6731,136.9066,2482.0
2021-06-28 12:00:00,146.54,146.67,146.51,146.65,4506.0,136.8973,137.0187,136.8693,137.0001,4506.0
2021-06-28 12:05:00,146.65,146.66,146.48,146.55,3219.0,137.0001,137.0094,136.8412,136.9066,3219.0
2021-06-28 12:10:00,146.58,146.61,146.55,146.6,2372.0,136.9347,136.9627,136.9066,136.9533,2372.0
2021-06-28 12:15:00,146.58,146.74,146.55,146.64,5593.0,136.9347,137.0841,136.9066,136.9907,5593.0
2021-06-28 12:20:00,146.6,146.6,146.36,146.43,4019.0,136.9533,136.9533,136.7291,136.7945,4019.0
2021-06-28 12:25:00,146.42,146.42,146.24,146.27,3062.0,136.7852,136.7852,136.617,136.6451,3062.0
2021-06-28 12:30:00,146.23,146.3,146.21,146.3,2310.0,136.6077,136.6731,136.589,136.6731,2310.0
2021-06-28 12:35:00,146.25,146.26,146.16,146.21,850.0,136.6264,136.6357,136.5423,136.589,850.0
2021-06-28 12:40:00,146.2,146.26,146.2,146.26,1257.0,136.5797,136.6357,136.5797,136.6357,1257.0
2021-06-28 12:45:00,146.25,146.33,146.21,146.33,3677.0,136.6264,136.7011,136.589,136.7011,3677.0
2021-06-28 12:50:00,146.3,146.35,146.26,146.31,2331.0,136.6731,136.7198,136.6357,136.6824,2331.0
2021-06-28 12:55:00,146.28,146.35,146.25,146.3,2114.0,136.6544,136.7198,136.6264,136.6731,2114.0
2021-06-28 13:00:00,146.27,146.28,146.16,146.18,2015.0,136.6451,136.6544,136.5423,136.561,2015.0
2021-06-28 13:05:00,146.19,146.27,146.17,146.18,5665.0,136.5703,136.6451,136.5516,136.561,5665.0
2021-06-28 13:10:00,146.17,146.18,146.01,146.02,3379.0,136.5516,136.561,136.4022,136.4115,3379.0
2021-06-28 13:15:00,146.03,146.18,146.01,146.18,4869.0,136.4209,136.561,136.4022,136.561,4869.0
2021-06-28 13:20:00,146.21,146.24,146.16,146.17,1437.0,136.589,136.617,136.5423,136.5516,1437.0
2021-06-28 13:25:00,146.16,146.24,146.11,146.18,3527.0,136.5423,136.617,136.4956,136.561,3527.0
2021-06-28 13:30:00,146.18,146.27,146.18,146.25,3543.0,136.561,136.6451,136.561,136.6264,3543.0
2021-06-28 13:35:00,146.26,146.29,146.2,146.25,3090.0,136.6357,136.6637,136.5797,136.6264,3090.0
2021-06-28 13:40:00,146.26,146.32,146.21,146.27,4393.0,136.6357,136.6918,136.589,136.6451,4393.0
2021-06-28 13:45:00,146.29,146.41,146.26,146.41,1985.0,136.6637,136.7758,136.6357,136.7758,1985.0
2021-06-28 13:50:00,146.43,146.44,146.35,146.42,1700.0,136.7945,136.8039,136.7198,136.7852,1700.0
2021-06-28 13:55:00,146.4,146.49,146.39,146.49,1007.0,136.7665,136.8506,136.7572,136.8506,1007.0
2021-06-28 14:00:00,146.48,146.61,146.48,146.55,1943.0,136.8412,136.9627,136.8412,136.9066,1943.0
2021-06-28 14:05:00,146.52,146.61,146.48,146.55,3830.0,136.8786,136.9627,136.8412,136.9066,3830.0
2021-06-28 14:10:00,146.53,146.58,146.52,146.55,2605.0,136.8879,136.9347,136.8786,136.9066,2605.0
2021-06-28 14:15:00,146.59,146.67,146.54,146.67,4938.0,136.944,137.0187,136.8973,137.0187,4938.0
2021-06-28 14:20:00,146.68,146.74,146.65,146.7,3034.0,137.0281,137.0841,137.0001,137.0468,3034.0
2021-06-28 14:25:00,146.72,146.8,146.71,146.75,2868.0,137.0654,137.1402,137.0561,137.0935,2868.0
2021-06-28 14:30:00,146.72,146.74,146.64,146.67,2479.0,137.0654,137.0841,136.9907,137.0187,2479.0
2021-06-28 14:35:00,146.67,146.69,146.62,146.68,3516.0,137.0187,137.0374,136.972,137.0281,3516.0
2021-06-28 14:40:00,146.68,146.77,146.6,146.62,3592.0,137.0281,137.1122,136.9533,136.972,3592.0
2021-06-28 14:45:00,146.6,146.73,146.6,146.71,4826.0,136.9533,137.0748,136.9533,137.0561,4826.0
2021-06-28 14:50:00,146.73,146.73,146.42,146.5,3713.0,137.0748,137.0748,136.7852,136.8599,3713.0
2021-06-28 14:55:00,146.5,146.53,146.39,146.39,4493.0,136.8599,136.8879,136.7572,136.7572,4493.0
2021-06-28 15:00:00,146.38,146.47,146.31,146.35,6652.0,136.7478,136.8319,136.6824,136.7198,6652.0
2021-06-28 15:05:00,146.34,146.38,146.25,146.33,5402.0,136.7105,136.7478,136.6264,136.7011,5402.0
2021-06-28 15:10:00,146.33,146.41,146.21,146.4,5990.0,136.7011,136.7758,136.589,136.7665,5990.0
2021-06-28 15:15:00,146.41,146.42,146.31,146.41,9974.0,136.7758,136.7852,136.6824,136.7758,9974.0
2021-06-28 15:20:00,146.38,146.48,146.37,146.48,8537.0,136.7478,136.8412,136.7385,136.8412,8537.0
2021-06-28 15:25:00,146.48,146.53,146.45,146.46,7527.0,136.8412,136.8879,136.8132,136.8226,7527.0
2021-06-28 15:30:00,146.47,146.52,146.42,146.5,10811.0,136.8319,136.8786,136.7852,136.8599,10811.0
2021-06-28 15:35:00,146.5,146.56,146.47,146.52,16880.0,136.8599,136.916,136.8319,136.8786,16880.0
2021-06-28 15:40:00,146.52,146.56,146.44,146.51,22879.0,136.8786,136.916,136.8039,136.8693,22879.0
2021-06-28 15:45:00,146.53,146.54,146.42,146.5,27022.0,136.8879,136.8973,136.7852,136.8599,27022.0
2021-06-28 15:50:00,146.47,146.55,146.45,146.5,24494.0,136.8319,136.9066,136.8132,136.8599,24494.0
2021-06-28 15:55:00,146.5,146.82,146.45,146.49,107164.0,136.8599,137.1589,136.8132,136.8506,107164.0
2021-06-29 09:30:00,147.35,147.98,146.71,147.4,36033.0,137.654,138.2425,137.0561,137.7007,36033.0
2021-06-29 09:35:00,147.56,147.79,147.3,147.44,10099.0,137.8502,138.065,137.6073,137.7381,10099.0
2021-06-29 09:40:00,147.47,147.47,146.82,146.85,4923.0,137.7661,137.7661,137.1589,137.1869,4923.0
2021-06-29 09:45:00,146.94,147.17,146.94,147.12,34073.0,137.271,137.4858,137.271,137.4391,34073.0
2021-06-29 09:50:00,147.08,147.2,147.05,147.05,2533.0,137.4018,137.5139,137.3737,137.3737,2533.0
2021-06-29 09:55:00,147.06,147.1,146.87,147.05,6578.0,137.3831,137.4204,137.2056,137.3737,6578.0
2021-06-29 10:00:00,147.02,147.1,146.7,147.04,6506.0,137.3457,137.4204,137.0468,137.3644,6506.0
2021-06-29 10:05:00,147.04,147.23,146.99,147.18,6911.0,137.3644,137.5419,137.3177,137.4952,6911.0
2021-06-29 10:10:00,147.24,147.28,147.09,147.16,5521.0,137.5512,137.5886,137.4111,137.4765,5521.0
2021-06-29 10:15:00,147.16,147.23,147.11,147.11,12882.0,137.4765,137.5419,137.4298,137.4298,12882.0
2021-06-29 10:20:00,147.11,147.15,147.06,147.09,3620.0,137.4298,137.4672,137.3831,137.4111,3620.0
2021-06-29 10:25:00,147.09,147.21,147.08,147.14,6433.0,137.4111,137.5232,137.4018,137.4578,6433.0
2021-06-29 10:30:00,147.15,147.45,147.15,147.35,18860.0,137.4672,137.7474,137.4672,137.654,18860.0
2021-06-29 10:35:00,147.34,147.38,146.97,147.17,29984.0,137.6446,137.682,137.299,137.4858,29984.0
2021-06-29 10:40:00,147.14,147.19,147.04,147.04,4472.0,137.4578,137.5045,137.3644,137.3644,4472.0
2021-06-29 10:45:00,147.05,147.05,146.95,147.05,4271.0,137.3737,137.3737,137.2803,137.3737,4271.0
2021-06-29 10:50:00,147.02,147.07,146.92,147.06,8257.0,137.3457,137.3924,137.2523,137.3831,8257.0
2021-06-29 10:55:00,147.06,147.08,147.0,147.06,2451.0,137.3831,137.4018,137.327,137.3831,2451.0
2021-06-29 11:00:00,147.07,147.22,147.0,147.16,6041.0,137.3924,137.5325,137.327,137.4765,6041.0
2021-06-29 11:05:00,147.14,147.14,147.06,147.07,3465.0,137.4578,137.4578,137.3831,137.3924,3465.0
2021-06-29 11:10:00,147.1,147.24,147.1,147.11,2979.0,137.4204,137.5512,137.4204,137.4298,2979.0
2021-06-29 11:15:00,147.16,147.35,147.13,147.28,3712.0,137.4765,137.654,137.4485,137.5886,3712.0
2021-06-29 11:20:00,147.29,147.48,147.26,147.36,22177.0,137.5979,137.7754,137.5699,137.6633,22177.0
2021-06-29 11:25:00,147.4,147.45,147.22,147.34,10545.0,137.7007,137.7474,137.5325,137.6446,10545.0
2021-06-29 11:30:00,147.33,147.35,147.21,147.24,7543.0,137.6353,137.654,137.5232,137.5512,7543.0
2021-06-29 11:35:00,147.24,147.27,147.01,147.12,29955.0,137.5512,137.5793,137.3364,137.4391,29955.0
2021-06-29 11:40:00,147.09,147.23,147.01,147.01,11340.0,137.4111,137.5419,137.3364,137.3364,11340.0
2021-06-29 11:45:00,147.03,147.12,146.9,146.92,3591.0,137.355,137.4391,137.2336,137.2523,3591.0
2021-06-29 11:50:00,146.92,147.06,146.91,147.04,4563.0,137.2523,137.3831,137.2429,137.3644,4563.0
2021-06-29 11:55:00,147.09,147.14,147.04,147.05,3317.0,137.4111,137.4578,137.3644,137.3737,3317.0
2021-06-29 12:00:00,147.02,147.17,147.02,147.15,4835.0,137.3457,137.4858,137.3457,137.4672,4835.0
2021-06-29 12:05:00,147.12,147.18,147.11,147.17,3293.0,137.4391,137.4952,137.4298,137.4858,3293.0
2021-06-29 12:10:00,147.17,147.24,147.09,147.14,2331.0,137.4858,137.5512,137.4111,137.4578,2331.0
2021-06-29 12:15:00,147.12,147.16,147.07,147.13,3424.0,137.4391,137.4765,137.3924,137.4485,3424.0
2021-06-29 12:20:00,147.11,147.21,147.08,147.09,9665.0,137.4298,137.5232,137.4018,137.4111,9665.0
2021-06-29 12:25:00,147.03,147.05,146.88,146.9,4591.0,137.355,137.3737,137.2149,137.2336,4591.0
2021-06-29 12:30:00,146.88,146.88,146.78,146.84,2552.0,137.2149,137.2149,137.1215,137.1776,2552.0
2021-06-29 12:35:00,146.86,146.95,146.86,146.93,2485.0,137.1962,137.2803,137.1962,137.2616,2485.0
2021-06-29 12:40:00,146.93,146.96,146.77,146.77,2571.0,137.2616,137.2897,137.1122,137.1122,2571.0
2021-06-29 12:45:00,146.76,146.81,146.73,146.81,2734.0,137.1028,137.1495,137.0748,137.1495,2734.0
2021-06-29 12:50:00,146.8,146.8,146.65,146.65,3193.0,137.1402,137.1402,137.0001,137.0001,3193.0
2021-06-29 12:55:00,146.61,146.72,146.6,146.72,10436.0,136.9627,137.0654,136.9533,137.0654,10436.0
2021-06-29 13:00:00,146.71,146.78,146.59,146.72,2904.0,137.0561,137.1215,136.944,137.0654,2904.0
2021-06-29 13:05:00,146.72,146.73,146.63,146.65,4589.0,137.0654,137.0748,136.9814,137.0001,4589.0
2021-06-29 13:10:00,146.68,146.72,146.61,146.71,2592.0,137.0281,137.0654,136.9627,137.0561,2592.0
2021-06-29 13:15:00,146.64,146.7,146.61,146.7,2799.0,136.9907,137.0468,136.9627,137.0468,2799.0
2021-06-29 13:20:00,146.69,146.73,146.65,146.65,3911.0,137.0374,137.0748,137.0001,137.0001,3911.0
2021-06-29 13:25:00,146.65,146.78,146.65,146.69,2998.0,137.0001,137.1215,137.0001,137.0374,2998.0
2021-06-29 13:30:00,146.68,146.79,146.66,146.68,2388.0,137.0281,137.1308,137.0094,137.0281,2388.0
2021-06-29 13:35:00,146.75,146.8,146.73,146.75,2967.0,137.0935,137.1402,137.0748,137.0935,2967.0
2021-06-29 13:40:00,146.76,146.79,146.74,146.77,1530.0,137.1028,137.1308,137.0841,137.1122,1530.0
2021-06-29 13:45:00,146.82,146.86,146.79,146.79,2700.0,137.1589,137.1962,137.1308,137.1308,2700.0
2021-06-29 13:50:00,146.8,146.87,146.76,146.76,2916.0,137.1402,137.2056,137.1028,137.1028,2916.0
2021-06-29 13:55:00,146.77,146.9,146.77,146.87,3041.0,137.1122,137.2336,137.1122,137.2056,3041.0
2021-06-29 14:00:00,146.78,146.87,146.74,146.84,2467.0,137.1215,137.2056,137.0841,137.1776,2467.0
2021-06-29 14:05:00,146.81,146.95,146.81,146.95,1400.0,137.1495,137.2803,137.1495,137.2803,1400.0
2021-06-29 14:10:00,146.96,146.97,146.89,146.91,2879.0,137.2897,137.299,137.2243,137.2429,2879.0
2021-06-29 14:15:00,146.92,146.97,146.85,146.89,2883.0,137.2523,137.299,137.1869,137.2243,2883.0
2021-06-29 14:20:00,146.9,146.92,146.84,146.84,2957.0,137.2336,137.2523,137.1776,137.1776,2957.0
2021-06-29 14:25:00,146.82,146.87,146.75,146.79,3110.0,137.1589,137.2056,137.0935,137.1308,3110.0
2021-06-29 14:30:00,146.77,146.79,146.57,146.57,8664.0,137.1122,137.1308,136.9253,136.9253,8664.0
2021-06-29 14:35:00,146.61,146.68,146.52,146.52,6522.0,136.9627,137.0281,136.8786,136.8786,6522.0
2021-06-29 14:40:00,146.49,146.56,146.43,146.47,5465.0,136.8506,136.916,136.7945,136.8319,5465.0
2021-06-29 14:45:00,146.5,146.58,146.49,146.52,6001.0,136.8599,136.9347,136.8506,136.8786,6001.0
2021-06-29 14:50:00,146.52,146.53,146.47,146.5,5733.0,136.8786,136.8879,136.8319,136.8599,5733.0
2021-06-29 14:55:00,146.49,146.55,146.45,146.53,6049.0,136.8506,136.9066,136.8132,136.8879,6049.0
2021-06-29 15:00:00,146.52,146.55,146.43,146.46,4395.0,136.8786,136.9066,136.7945,136.8226,4395.0
2021-06-29 15:05:00,146.49,146.54,146.47,146.52,4791.0,136.8506,136.8973,136.8319,136.8786,4791.0
2021-06-29 15:10:00,146.55,146.77,146.55,146.77,5831.0,136.9066,137.1122,136.9066,137.1122,5831.0
2021-06-29 15:15:00,146.74,146.79,146.72,146.75,8074.0,137.0841,137.1308,137.0654,137.0935,8074.0
2021-06-29 15:20:00,146.75,146.78,146.72,146.75,6846.0,137.0935,137.1215,137.0654,137.0935,6846.0
2021-06-29 15:25:00,146.75,146.87,146.75,146.85,6872.0,137.0935,137.2056,137.0935,137.1869,6872.0
2021-06-29 15:30:00,146.84,146.84,146.76,146.79,6988.0,137.1776,137.1776,137.1028,137.1308,6988.0
2021-06-29 15:35:00,146.76,146.77,146.62,146.69,13419.0,137.1028,137.1122,136.972,137.0374,13419.0
2021-06-29 15:40:00,146.66,146.66,146.55,146.57,21677.0,137.0094,137.0094,136.9066,136.9253,21677.0
2021-06-29 15:45:00,146.58,146.62,146.56,146.56,19859.0,136.9347,136.972,136.916,136.916,19859.0
2021-06-29 15:50:00,146.58,146.74,146.58,146.7,32647.0,136.9347,137.0841,136.9347,137.0468,32647.0
2021-06-29 15:55:00,146.7,146.71,146.44,146.5,96164.0,137.0468,137.0561,136.8039,136.8599,96164.0
2021-06-30 09:30:00,146.1,146.33,145.79,146.13,38431.0,136.4862,136.7011,136.1966,136.5143,38431.0
2021-06-30 09:35:00,146.19,146.95,146.11,146.88,16800.0,136.5703,137.2803,136.4956,137.2149,16800.0
2021-06-30 09:40:00,146.94,147.23,146.93,147.01,12057.0,137.271,137.5419,137.2616,137.3364,12057.0
2021-06-30 09:45:00,146.99,147.01,146.31,146.63,15277.0,137.3177,137.3364,136.6824,136.9814,15277.0
2021-06-30 09:50:00,146.69,146.79,146.5,146.5,9700.0,137.0374,137.1308,136.8599,136.8599,9700.0
2021-06-30 09:55:00,146.56,146.9,146.54,146.9,12270.0,136.916,137.2336,136.8973,137.2336,12270.0
2021-06-30 10:00:00,146.92,147.09,146.88,146.99,8877.0,137.2523,137.4111,137.2149,137.3177,8877.0
2021-06-30 10:05:00,146.99,147.25,146.9,147.21,14407.0,137.3177,137.5606,137.2336,137.5232,14407.0
2021-06-30 10:10:00,147.24,147.43,147.23,147.27,12167.0,137.5512,137.7287,137.5419,137.5793,12167.0
2021-06-30 10:15:00,147.27,147.4,147.14,147.37,16477.0,137.5793,137.7007,137.4578,137.6727,16477.0
2021-06-30 10:20:00,147.36,147.6,147.36,147.55,10969.0,137.6633,137.8875,137.6633,137.8408,10969.0
2021-06-30 10:25:00,147.55,147.65,147.38,147.47,7395.0,137.8408,137.9343,137.682,137.7661,7395.0
2021-06-30 10:30:00,147.41,147.65,147.3,147.61,9349.0,137.71,137.9343,137.6073,137.8969,9349.0
2021-06-30 10:35:00,147.63,147.66,147.51,147.64,7050.0,137.9156,137.9436,137.8035,137.9249,7050.0
2021-06-30 10:40:00,147.63,147.72,147.61,147.67,17640.0,137.9156,137.9996,137.8969,137.9529,17640.0
2021-06-30 10:45:00,147.68,147.96,147.63,147.94,20445.0,137.9623,138.2239,137.9156,138.2052,20445.0
2021-06-30 10:50:00,147.93,147.94,147.48,147.65,36274.0,138.1958,138.2052,137.7754,137.9343,36274.0
2021-06-30 10:55:00,147.63,147.78,147.6,147.7,5508.0,137.9156,138.0557,137.8875,137.981,5508.0
2021-06-30 11:00:00,147.71,147.75,147.57,147.69,9356.0,137.9903,138.0277,137.8595,137.9716,9356.0
2021-06-30 11:05:00,147.66,147.7,147.56,147.66,7437.0,137.9436,137.981,137.8502,137.9436,7437.0
2021-06-30 11:10:00,147.62,147.66,147.47,147.47,7456.0,137.9062,137.9436,137.7661,137.7661,7456.0
2021-06-30 11:15:00,147.5,147.55,147.43,147.52,5537.0,137.7941,137.8408,137.7287,137.8128,5537.0
2021-06-30 11:20:00,147.52,147.66,147.5,147.52,18586.0,137.8128,137.9436,137.7941,137.8128,18586.0
2021-06-30 11:25:00,147.52,147.53,147.39,147.41,5835.0,137.8128,137.8221,137.6914,137.71,5835.0
2021-06-30 11:30:00,147.39,147.43,147.26,147.26,5470.0,137.6914,137.7287,137.5699,137.5699,5470.0
2021-06-30 11:35:00,147.29,147.41,147.26,147.37,5620.0,137.5979,137.71,137.5699,137.6727,5620.0
2021-06-30 11:40:00,147.36,147.37,147.25,147.37,4495.0,137.6633,137.6727,137.5606,137.6727,4495.0
2021-06-30 11:45:00,147.35,147.35,147.18,147.18,8612.0,137.654,137.654,137.4952,137.4952,8612.0
2021-06-30 11:50:00,147.2,147.26,147.12,147.12,6177.0,137.5139,137.5699,137.4391,137.4391,6177.0
2021-06-30 11:55:00,147.12,147.2,147.12,147.16,4924.0,137.4391,137.5139,137.4391,137.4765,4924.0
2021-06-30 12:00:00,147.15,147.29,147.15,147.25,6633.0,137.4672,137.5979,137.4672,137.5606,6633.0
2021-06-30 12:05:00,147.24,147.25,147.16,147.2,4021.0,137.5512,137.5606,137.4765,137.5139,4021.0
2021-06-30 12:10:00,147.21,147.26,147.13,147.13,6743.0,137.5232,137.5699,137.4485,137.4485,6743.0
2021-06-30 12:15:00,147.1,147.23,147.07,147.19,7578.0,137.4204,137.5419,137.3924,137.5045,7578.0
2021-06-30 12:20:00,147.19,147.42,147.13,147.42,3578.0,137.5045,137.7194,137.4485,137.7194,3578.0
2021-06-30 12:25:00,147.44,147.64,147.4,147.62,8798.0,137.7381,137.9249,137.7007,137.9062,8798.0
2021-06-30 12:30:00,147.63,147.7,147.6,147.7,3652.0,137.9156,137.981,137.8875,137.981,3652.0
2021-06-30 12:35:00,147.72,147.76,147.66,147.73,8353.0,137.9996,138.037,137.9436,138.009,8353.0
2021-06-30 12:40:00,147.72,147.79,147.71,147.79,5583.0,137.9996,138.065,137.9903,138.065,5583.0
2021-06-30 12:45:00,147.78,147.8,147.68,147.68,5680.0,138.0557,138.0744,137.9623,137.9623,5680.0
2021-06-30 12:50:00,147.69,147.72,147.61,147.7,6728.0,137.9716,137.9996,137.8969,137.981,6728.0
2021-06-30 12:55:00,147.68,147.69,147.63,147.66,4611.0,137.9623,137.9716,137.9156,137.9436,4611.0
2021-06-30 13:00:00,147.68,147.68,147.54,147.54,3672.0,137.9623,137.9623,137.8315,137.8315,3672.0
2021-06-30 13:05:00,147.53,147.59,147.5,147.59,3046.0,137.8221,137.8782,137.7941,137.8782,3046.0
2021-06-30 13:10:00,147.64,147.64,147.47,147.47,4729.0,137.9249,137.9249,137.7661,137.7661,4729.0
2021-06-30 13:15:00,147.48,147.53,147.47,147.5,5885.0,137.7754,137.8221,137.7661,137.7941,5885.0
2021-06-30 13:20:00,147.49,147.51,147.45,147.49,5220.0,137.7848,137.8035,137.7474,137.7848,5220.0
2021-06-30 13:25:00,147.51,147.52,147.44,147.5,3012.0,137.8035,137.8128,137.7381,137.7941,3012.0
2021-06-30 13:30:00,147.48,147.52,147.4,147.49,8488.0,137.7754,137.8128,137.7007,137.7848,8488.0
2021-06-30 13:35:00,147.47,147.54,147.44,147.53,9295.0,137.7661,137.8315,137.7381,137.8221,9295.0
2021-06-30 13:40:00,147.53,147.59,147.47,147.56,4725.0,137.8221,137.8782,137.7661,137.8502,4725.0
2021-06-30 13:45:00,147.53,147.55,147.49,147.49,3296.0,137.8221,137.8408,137.7848,137.7848,3296.0
2021-06-30 13:50:00,147.46,147.46,147.39,147.43,6099.0,137.7568,137.7568,137.6914,137.7287,6099.0
2021-06-30 13:55:00,147.45,147.45,147.35,147.42,5781.0,137.7474,137.7474,137.654,137.7194,5781.0
2021-06-30 14:00:00,147.43,147.48,147.37,147.46,5393.0,137.7287,137.7754,137.6727,137.7568,5393.0
2021-06-30 14:05:00,147.44,147.49,147.41,147.48,5155.0,137.7381,137.7848,137.71,137.7754,5155.0
2021-06-30 14:10:00,147.47,147.63,147.45,147.61,9106.0,137.7661,137.9156,137.7474,137.8969,9106.0
2021-06-30 14:15:00,147.6,147.7,147.58,147.66,6701.0,137.8875,137.981,137.8689,137.9436,6701.0
2021-06-30 14:20:00,147.67,147.77,147.67,147.74,7028.0,137.9529,138.0464,137.9529,138.0183,7028.0
2021-06-30 14:25:00,147.73,147.94,147.73,147.91,13191.0,138.009,138.2052,138.009,138.1771,13191.0
2021-06-30 14:30:00,147.93,147.93,147.8,147.84,7403.0,138.1958,138.1958,138.0744,138.1117,7403.0
2021-06-30 14:35:00,147.84,147.86,147.79,147.85,5505.0,138.1117,138.1304,138.065,138.1211,5505.0
2021-06-30 14:40:00,147.86,147.9,147.85,147.87,4598.0,138.1304,138.1678,138.1211,138.1398,4598.0
2021-06-30 14:45:00,147.87,147.91,147.83,147.89,3318.0,138.1398,138.1771,138.1024,138.1585,3318.0
2021-06-30 14:50:00,147.87,147.87,147.74,147.76,3780.0,138.1398,138.1398,138.0183,138.037,3780.0
2021-06-30 14:55:00,147.77,147.88,147.77,147.88,8291.0,138.0464,138.1491,138.0464,138.1491,8291.0
2021-06-30 15:00:00,147.87,147.87,147.79,147.81,3823.0,138.1398,138.1398,138.065,138.0837,3823.0
2021-06-30 15:05:00,147.81,147.84,147.76,147.79,4861.0,138.0837,138.1117,138.037,138.065,4861.0
2021-06-30 15:10:00,147.8,147.89,147.8,147.87,3118.0,138.0744,138.1585,138.0744,138.1398,3118.0
2021-06-30 15:15:00,147.88,147.92,147.87,147.87,6292.0,138.1491,138.1865,138.1398,138.1398,6292.0
2021-06-30 15:20:00,147.86,148.04,147.86,148.04,13366.0,138.1304,138.2986,138.1304,138.2986,13366.0
2021-06-30 15:25:00,148.02,148.04,147.92,148.01,14329.0,138.2799,138.2986,138.1865,138.2706,14329.0
2021-06-30 15:30:00,147.99,148.09,147.9,148.05,38890.0,138.2519,138.3453,138.1678,138.3079,38890.0
2021-06-30 15:35:00,148.05,148.23,148.03,148.18,24898.0,138.3079,138.4761,138.2892,138.4294,24898.0
2021-06-30 15:40:00,148.19,148.25,148.1,148.23,34999.0,138.4387,138.4948,138.3546,138.4761,34999.0
2021-06-30 15:45:00,148.24,148.38,148.2,148.22,34122.0,138.4854,138.6162,138.4481,138.4667,34122.0
2021-06-30 15:50:00,148.22,148.39,148.16,148.37,46627.0,138.4667,138.6256,138.4107,138.6069,46627.0
2021-06-30 15:55:00,148.38,148.49,148.17,148.17,86380.0,138.6162,138.719,138.42,138.42,86380.0
2021-07-01 09:30:00,149.88,150.15,149.54,149.8,82801.0,140.0175,140.2697,139.6999,139.9428,82801.0
2021-07-01 09:35:00,149.75,150.25,149.35,149.92,59256.0,139.8961,140.3632,139.5224,140.0549,59256.0
2021-07-01 09:40:00,149.95,150.18,149.69,149.81,26518.0,140.0829,140.2978,139.84,139.9521,26518.0
2021-07-01 09:45:00,149.74,149.84,149.58,149.74,28415.0,139.8867,139.9801,139.7373,139.8867,28415.0
2021-07-01 09:50:00,149.75,150.05,149.37,150.04,30910.0,139.8961,140.1763,139.5411,140.167,30910.0
2021-07-01 09:55:00,150.03,150.11,149.74,149.78,25227.0,140.1576,140.2324,139.8867,139.9241,25227.0
2021-07-01 10:00:00,149.81,149.86,149.58,149.75,21218.0,139.9521,139.9988,139.7373,139.8961,21218.0
2021-07-01 10:05:00,149.74,150.15,149.71,150.15,18247.0,139.8867,140.2697,139.8587,140.2697,18247.0
2021-07-01 10:10:00,150.14,150.18,149.91,150.04,17767.0,140.2604,140.2978,140.0455,140.167,17767.0
2021-07-01 10:15:00,150.06,150.32,149.99,150.32,19050.0,140.1857,140.4286,140.1203,140.4286,19050.0
2021-07-01 10:20:00,150.29,150.34,150.03,150.07,18282.0,140.4005,140.4472,140.1576,140.195,18282.0
2021-07-01 10:25:00,150.07,150.23,149.94,150.03,20027.0,140.195,140.3445,140.0736,140.1576,20027.0
2021-07-01 10:30:00,150.05,150.24,149.99,150.21,23300.0,140.1763,140.3538,140.1203,140.3258,23300.0
2021-07-01 10:35:00,150.24,150.28,150.1,150.22,28926.0,140.3538,140.3912,140.223,140.3351,28926.0
2021-07-01 10:40:00,150.19,150.5,150.17,150.45,23583.0,140.3071,140.5967,140.2884,140.55,23583.0
2021-07-01 10:45:00,150.48,150.53,150.25,150.33,22226.0,140.578,140.6247,140.3632,140.4379,22226.0
2021-07-01 10:50:00,150.41,150.47,150.3,150.33,12376.0,140.5126,140.5687,140.4099,140.4379,12376.0
2021-07-01 10:55:00,150.32,150.4,150.24,150.26,9113.0,140.4286,140.5033,140.3538,140.3725,9113.0
2021-07-01 11:00:00,150.25,150.43,150.25,150.43,8409.0,140.3632,140.5313,140.3632,140.5313,8409.0
2021-07-01 11:05:00,150.45,150.53,150.39,150.39,10969.0,140.55,140.6247,140.494,140.494,10969.0
2021-07-01 11:10:00,150.39,150.43,150.32,150.36,11651.0,140.494,140.5313,140.4286,140.4659,11651.0
2021-07-01 11:15:00,150.35,150.45,150.35,150.39,12292.0,140.4566,140.55,140.4566,140.494,12292.0
2021-07-01 11:20:00,150.42,150.51,150.37,150.47,10672.0,140.522,140.6061,140.4753,140.5687,10672.0
2021-07-01 11:25:00,150.47,150.67,150.35,150.66,21909.0,140.5687,140.7555,140.4566,140.7462,21909.0
2021-07-01 11:30:00,150.65,150.71,150.55,150.61,9067.0,140.7368,140.7929,140.6434,140.6995,9067.0
2021-07-01 11:35:00,150.59,150.67,150.54,150.61,6903.0,140.6808,140.7555,140.6341,140.6995,6903.0
2021-07-01 11:40:00,150.63,150.66,150.56,150.63,7536.0,140.7182,140.7462,140.6528,140.7182,7536.0
2021-07-01 11:45:00,150.62,150.65,150.43,150.48,6950.0,140.7088,140.7368,140.5313,140.578,6950.0
2021-07-01 11:50:00,150.5,150.51,150.37,150.37,13895.0,140.5967,140.6061,140.4753,140.4753,13895.0
2021-07-01 11:55:00,150.38,150.38,150.15,150.2,11420.0,140.4846,140.4846,140.2697,140.3165,11420.0
2021-07-01 12:00:00,150.21,150.43,150.21,150.39,7315.0,140.3258,140.5313,140.3258,140.494,7315.0
2021-07-01 12:05:00,150.38,150.48,150.32,150.38,3784.0,140.4846,140.578,140.4286,140.4846,3784.0
2021-07-01 12:10:00,150.37,150.49,150.31,150.34,7031.0,140.4753,140.5874,140.4192,140.4472,7031.0
2021-07-01 12:15:00,150.35,150.42,150.35,150.4,5790.0,140.4566,140.522,140.4566,140.5033,5790.0
2021-07-01 12:20:00,150.4,150.43,150.29,150.29,6646.0,140.5033,140.5313,140.4005,140.4005,6646.0
2021-07-01 12:25:00,150.27,150.42,150.21,150.36,15078.0,140.3818,140.522,140.3258,140.4659,15078.0
2021-07-01 12:30:00,150.35,150.48,150.32,150.46,8487.0,140.4566,140.578,140.4286,140.5593,8487.0
2021-07-01 12:35:00,150.5,150.56,150.42,150.46,8694.0,140.5967,140.6528,140.522,140.5593,8694.0
2021-07-01 12:40:00,150.46,150.53,150.42,150.5,15116.0,140.5593,140.6247,140.522,140.5967,15116.0
2021-07-01 12:45:00,150.51,150.57,150.5,150.54,9927.0,140.6061,140.6621,140.5967,140.6341,9927.0
2021-07-01 12:50:00,150.54,150.59,150.45,150.45,8532.0,140.6341,140.6808,140.55,140.55,8532.0
2021-07-01 12:55:00,150.48,150.51,150.45,150.49,11372.0,140.578,140.6061,140.55,140.5874,11372.0
2021-07-01 13:00:00,150.49,150.49,150.37,150.37,8611.0,140.5874,140.5874,140.4753,140.4753,8611.0
2021-07-01 13:05:00,150.36,150.38,150.23,150.24,11281.0,140.4659,140.4846,140.3445,140.3538,11281.0
2021-07-01 13:10:00,150.24,150.36,150.23,150.26,7771.0,140.3538,140.4659,140.3445,140.3725,7771.0
2021-07-01 13:15:00,150.26,150.39,150.25,150.37,8296.0,140.3725,140.494,140.3632,140.4753,8296.0
2021-07-01 13:20:00,150.37,150.37,150.2,150.21,6514.0,140.4753,140.4753,140.3165,140.3258,6514.0
2021-07-01 13:25:00,150.24,150.26,150.17,150.2,3907.0,140.3538,140.3725,140.2884,140.3165,3907.0
2021-07-01 13:30:00,150.21,150.25,150.12,150.21,7097.0,140.3258,140.3632,140.2417,140.3258,7097.0
2021-07-01 13:35:00,150.25,150.37,150.23,150.36,6674.0,140.3632,140.4753,140.3445,140.4659,6674.0
2021-07-01 13:40:00,150.32,150.46,150.31,150.4,23472.0,140.4286,140.5593,140.4192,140.5033,23472.0
2021-07-01 13:45:00,150.39,150.44,150.36,150.44,9409.0,140.494,140.5407,140.4659,140.5407,9409.0
2021-07-01 13:50:00,150.43,150.46,150.34,150.38,10131.0,140.5313,140.5593,140.4472,140.4846,10131.0
2021-07-01 13:55:00,150.39,150.43,150.34,150.36,7611.0,140.494,140.5313,140.4472,140.4659,7611.0
2021-07-01 14:00:00,150.34,150.36,150.21,150.21,6430.0,140.4472,140.4659,140.3258,140.3258,6430.0
2021-07-01 14:05:00,150.18,150.18,150.02,150.03,4952.0,140.2978,140.2978,140.1483,140.1576,4952.0
2021-07-01 14:10:00,150.02,150.07,149.97,150.02,5164.0,140.1483,140.195,140.1016,140.1483,5164.0
2021-07-01 14:15:00,149.98,149.98,149.91,149.95,3888.0,140.1109,140.1109,140.0455,140.0829,3888.0
2021-07-01 14:20:00,149.95,149.96,149.83,149.93,9088.0,140.0829,140.0922,139.9708,140.0642,9088.0
2021-07-01 14:25:00,149.92,150.03,149.91,149.97,6522.0,140.0549,140.1576,140.0455,140.1016,6522.0
2021-07-01 14:30:00,149.96,150.08,149.88,150.05,13185.0,140.0922,140.2044,140.0175,140.1763,13185.0
2021-07-01 14:35:00,150.05,150.1,149.99,150.05,8399.0,140.1763,140.223,140.1203,140.1763,8399.0
2021-07-01 14:40:00,150.04,150.07,149.99,150.07,4663.0,140.167,140.195,140.1203,140.195,4663.0
2021-07-01 14:45:00,150.05,150.11,150.04,150.08,5739.0,140.1763,140.2324,140.167,140.2044,5739.0
2021-07-01 14:50:00,150.09,150.14,150.07,150.1,7242.0,140.2137,140.2604,140.195,140.223,7242.0
2021-07-01 14:55:00,150.12,150.22,150.11,150.22,4691.0,140.2417,140.3351,140.2324,140.3351,4691.0
2021-07-01 15:00:00,150.2,150.26,150.18,150.23,7956.0,140.3165,140.3725,140.2978,140.3445,7956.0
2021-07-01 15:05:00,150.23,150.24,150.14,150.21,6785.0,140.3445,140.3538,140.2604,140.3258,6785.0
2021-07-01 15:10:00,150.21,150.33,150.2,150.32,12642.0,140.3258,140.4379,140.3165,140.4286,12642.0
2021-07-01 15:15:00,150.32,150.44,150.31,150.4,33600.0,140.4286,140.5407,140.4192,140.5033,33600.0
2021-07-01 15:20:00,150.36,150.42,150.33,150.42,16347.0,140.4659,140.522,140.4379,140.522,16347.0
2021-07-01 15:25:00,150.42,150.57,150.42,150.57,14048.0,140.522,140.6621,140.522,140.6621,14048.0
2021-07-01 15:30:00,150.58,150.6,150.47,150.52,47348.0,140.6714,140.6901,140.5687,140.6154,47348.0
2021-07-01 15:35:00,150.53,150.58,150.35,150.35,76201.0,140.6247,140.6714,140.4566,140.4566,76201.0
2021-07-01 15:40:00,150.34,150.37,150.23,150.24,46637.0,140.4472,140.4753,140.3445,140.3538,46637.0
2021-07-01 15:45:00,150.21,150.21,150.04,150.07,33747.0,140.3258,140.3258,140.167,140.195,33747.0
2021-07-01 15:50:00,150.05,150.15,149.97,150.03,56264.0,140.1763,140.2697,140.1016,140.1576,56264.0
2021-07-01 15:55:00,150.04,150.25,150.02,150.16,92776.0,140.167,140.3632,140.1483,140.2791,92776.0
2021-07-02 09:30:00,150.01,150.07,149.39,149.61,26052.0,140.139,140.195,139.5598,139.7653,26052.0
2021-07-02 09:35:00,149.58,149.79,149.47,149.72,6023.0,139.7373,139.9334,139.6345,139.868,6023.0
2021-07-02 09:40:00,149.78,149.99,149.67,149.96,9925.0,139.9241,140.1203,139.8213,140.0922,9925.0
2021-07-02 09:45:00,150.0,150.11,149.95,150.02,8382.0,140.1296,140.2324,140.0829,140.1483,8382.0
2021-07-02 09:50:00,150.14,150.33,150.05,150.22,10585.0,140.2604,140.4379,140.1763,140.3351,10585.0
2021-07-02 09:55:00,150.17,150.44,150.17,150.44,5306.0,140.2884,140.5407,140.2884,140.5407,5306.0
2021-07-02 10:00:00,150.44,150.77,150.37,150.7,8787.0,140.5407,140.8489,140.4753,140.7836,8787.0
2021-07-02 10:05:00,150.69,150.69,150.53,150.58,3423.0,140.7742,140.7742,140.6247,140.6714,3423.0
2021-07-02 10:10:00,150.53,150.53,150.35,150.43,4209.0,140.6247,140.6247,140.4566,140.5313,4209.0
2021-07-02 10:15:00,150.49,150.78,150.49,150.63,3378.0,140.5874,140.8583,140.5874,140.7182,3378.0
2021-07-02 10:20:00,150.56,150.7,150.48,150.67,3193.0,140.6528,140.7836,140.578,140.7555,3193.0
2021-07-02 10:25:00,150.69,150.71,150.46,150.61,9583.0,140.7742,140.7929,140.5593,140.6995,9583.0
2021-07-02 10:30:00,150.61,150.77,150.59,150.63,2984.0,140.6995,140.8489,140.6808,140.7182,2984.0
2021-07-02 10:35:00,150.55,150.71,150.53,150.65,2115.0,140.6434,140.7929,140.6247,140.7368,2115.0
2021-07-02 10:40:00,150.65,150.72,150.59,150.59,2750.0,140.7368,140.8022,140.6808,140.6808,2750.0
2021-07-02 10:45:00,150.62,150.84,150.6,150.8,3429.0,140.7088,140.9143,140.6901,140.877,3429.0
2021-07-02 10:50:00,150.8,150.97,150.74,150.87,11358.0,140.877,141.0358,140.8209,140.9424,11358.0
2021-07-02 10:55:00,150.92,150.93,150.8,150.93,2083.0,140.9891,140.9984,140.877,140.9984,2083.0
2021-07-02 11:00:00,150.94,150.95,150.66,150.66,6045.0,141.0078,141.0171,140.7462,140.7462,6045.0
2021-07-02 11:05:00,150.7,150.85,150.7,150.79,3486.0,140.7836,140.9237,140.7836,140.8676,3486.0
2021-07-02 11:10:00,150.89,150.91,150.81,150.91,2768.0,140.9611,140.9797,140.8863,140.9797,2768.0
2021-07-02 11:15:00,150.9,150.9,150.78,150.83,3307.0,140.9704,140.9704,140.8583,140.905,3307.0
2021-07-02 11:20:00,150.9,151.06,150.87,151.0,12117.0,140.9704,141.1199,140.9424,141.0638,12117.0
2021-07-02 11:25:00,151.01,151.12,150.98,151.1,10481.0,141.0732,141.1759,141.0451,141.1572,10481.0
2021-07-02 11:30:00,151.03,151.16,150.95,150.95,15766.0,141.0918,141.2133,141.0171,141.0171,15766.0
2021-07-02 11:35:00,150.92,150.99,150.8,150.87,4788.0,140.9891,141.0545,140.877,140.9424,4788.0
2021-07-02 11:40:00,150.85,150.9,150.76,150.82,12474.0,140.9237,140.9704,140.8396,140.8957,12474.0
2021-07-02 11:45:00,150.81,151.02,150.8,151.02,7781.0,140.8863,141.0825,140.877,141.0825,7781.0
2021-07-02 11:50:00,151.01,151.01,150.81,150.84,5068.0,141.0732,141.0732,140.8863,140.9143,5068.0
2021-07-02 11:55:00,150.81,150.98,150.8,150.92,4628.0,140.8863,141.0451,140.877,140.9891,4628.0
2021-07-02 12:00:00,150.92,151.02,150.81,150.97,3648.0,140.9891,141.0825,140.8863,141.0358,3648.0
2021-07-02 12:05:00,150.94,150.99,150.91,150.97,2550.0,141.0078,141.0545,140.9797,141.0358,2550.0
2021-07-02 12:10:00,150.98,151.0,150.81,150.86,6611.0,141.0451,141.0638,140.8863,140.933,6611.0
2021-07-02 12:15:00,150.87,150.94,150.81,150.93,5331.0,140.9424,141.0078,140.8863,140.9984,5331.0
2021-07-02 12:20:00,150.9,150.9,150.77,150.8,3755.0,140.9704,140.9704,140.8489,140.877,3755.0
2021-07-02 12:25:00,150.82,150.92,150.79,150.9,5711.0,140.8957,140.9891,140.8676,140.9704,5711.0
2021-07-02 12:30:00,150.9,150.97,150.85,150.97,6378.0,140.9704,141.0358,140.9237,141.0358,6378.0
2021-07-02 12:35:00,150.99,151.06,150.97,151.05,4969.0,141.0545,141.1199,141.0358,141.1105,4969.0
2021-07-02 12:40:00,151.08,151.25,151.06,151.21,4990.0,141.1385,141.2974,141.1199,141.26,4990.0
2021-07-02 12:45:00,151.2,151.23,151.14,151.22,3917.0,141.2507,141.2787,141.1946,141.2693,3917.0
2021-07-02 12:50:00,151.22,151.27,151.13,151.2,4286.0,141.2693,141.316,141.1853,141.2507,4286.0
2021-07-02 12:55:00,151.2,151.29,151.17,151.23,10938.0,141.2507,141.3347,141.2226,141.2787,10938.0
2021-07-02 13:00:00,151.23,151.36,151.2,151.36,4295.0,141.2787,141.4001,141.2507,141.4001,4295.0
2021-07-02 13:05:00,151.37,151.37,151.25,151.25,4013.0,141.4095,141.4095,141.2974,141.2974,4013.0
2021-07-02 13:10:00,151.21,151.22,151.12,151.12,3778.0,141.26,141.2693,141.1759,141.1759,3778.0
2021-07-02 13:15:00,151.14,151.26,151.14,151.2,3697.0,141.1946,141.3067,141.1946,141.2507,3697.0
2021-07-02 13:20:00,151.2,151.3,151.14,151.19,4446.0,141.2507,141.3441,141.1946,141.2413,4446.0
2021-07-02 13:25:00,151.2,151.22,151.16,151.19,4904.0,141.2507,141.2693,141.2133,141.2413,4904.0
2021-07-02 13:30:00,151.2,151.2,151.07,151.08,2404.0,141.2507,141.2507,141.1292,141.1385,2404.0
2021-07-02 13:35:00,151.09,151.23,151.09,151.18,8416.0,141.1479,141.2787,141.1479,141.232,8416.0
2021-07-02 13:40:00,151.17,151.26,151.17,151.18,4060.0,141.2226,141.3067,141.2226,141.232,4060.0
2021-07-02 13:45:00,151.18,151.2,151.15,151.2,2384.0,141.232,141.2507,141.2039,141.2507,2384.0
2021-07-02 13:50:00,151.21,151.22,151.13,151.13,2877.0,141.26,141.2693,141.1853,141.1853,2877.0
2021-07-02 13:55:00,151.11,151.2,151.11,151.2,6674.0,141.1666,141.2507,141.1666,141.2507,6674.0
2021-07-02 14:00:00,151.21,151.3,151.17,151.3,8095.0,141.26,141.3441,141.2226,141.3441,8095.0
2021-07-02 14:05:00,151.3,151.42,151.3,151.38,5017.0,141.3441,141.4562,141.3441,141.4188,5017.0
2021-07-02 14:10:00,151.36,151.39,151.35,151.36,4747.0,141.4001,141.4281,141.3908,141.4001,4747.0
2021-07-02 14:15:00,151.35,151.37,151.29,151.31,5622.0,141.3908,141.4095,141.3347,141.3534,5622.0
2021-07-02 14:20:00,151.32,151.33,151.3,151.31,3431.0,141.3628,141.3721,141.3441,141.3534,3431.0
2021-07-02 14:25:00,151.3,151.32,151.25,151.28,4067.0,141.3441,141.3628,141.2974,141.3254,4067.0
2021-07-02 14:30:00,151.31,151.31,151.22,151.28,3872.0,141.3534,141.3534,141.2693,141.3254,3872.0
2021-07-02 14:35:00,151.28,151.32,151.22,151.26,20183.0,141.3254,141.3628,141.2693,141.3067,20183.0
2021-07-02 14:40:00,151.26,151.31,151.14,151.16,3605.0,141.3067,141.3534,141.1946,141.2133,3605.0
2021-07-02 14:45:00,151.14,151.14,151.01,151.02,4587.0,141.1946,141.1946,141.0732,141.0825,4587.0
2021-07-02 14:50:00,151.02,151.08,151.02,151.05,3879.0,141.0825,141.1385,141.0825,141.1105,3879.0
2021-07-02 14:55:00,151.08,151.08,151.03,151.03,4416.0,141.1385,141.1385,141.0918,141.0918,4416.0
2021-07-02 15:00:00,151.01,151.24,151.01,151.21,13654.0,141.0732,141.288,141.0732,141.26,13654.0
2021-07-02 15:05:00,151.21,151.37,151.2,151.3,10609.0,141.26,141.4095,141.2507,141.3441,10609.0
2021-07-02 15:10:00,151.27,151.39,151.25,151.36,14526.0,141.316,141.4281,141.2974,141.4001,14526.0
2021-07-02 15:15:00,151.35,151.4,151.31,151.31,9156.0,141.3908,141.4375,141.3534,141.3534,9156.0
2021-07-02 15:20:00,151.32,151.4,151.25,151.29,10224.0,141.3628,141.4375,141.2974,141.3347,10224.0
2021-07-02 15:25:00,151.29,151.34,151.28,151.3,10140.0,141.3347,141.3814,141.3254,141.3441,10140.0
2021-07-02 15:30:00,151.3,151.3,151.16,151.2,18750.0,141.3441,141.3441,141.2133,141.2507,18750.0
2021-07-02 15:35:00,151.18,151.25,151.13,151.24,16376.0,141.232,141.2974,141.1853,141.288,16376.0
2021-07-02 15:40:00,151.25,151.31,151.16,151.29,10041.0,141.2974,141.3534,141.2133,141.3347,10041.0
2021-07-02 15:45:00,151.27,151.33,151.25,151.25,12259.0,141.316,141.3721,141.2974,141.2974,12259.0
2021-07-02 15:50:00,151.26,151.38,151.23,151.35,39263.0,141.3067,141.4188,141.2787,141.3908,39263.0
2021-07-02 15:55:00,151.3,151.45,151.26,151.42,104299.0,141.3441,141.4842,141.3067,141.4562,104299.0
2021-07-06 09:30:00,151.25,151.25,150.51,150.64,24216.0,141.2974,141.2974,140.6061,140.7275,24216.0
2021-07-06 09:35:00,150.72,150.8,150.51,150.57,4905.0,140.8022,140.877,140.6061,140.6621,4905.0
2021-07-06 09:40:00,150.58,150.65,150.32,150.33,5686.0,140.6714,140.7368,140.4286,140.4379,5686.0
2021-07-06 09:45:00,150.34,150.59,150.21,150.43,9959.0,140.4472,140.6808,140.3258,140.5313,9959.0
2021-07-06 09:50:00,150.42,150.49,150.04,150.04,6783.0,140.522,140.5874,140.167,140.167,6783.0
2021-07-06 09:55:00,150.0,150.0,149.73,149.74,4656.0,140.1296,140.1296,139.8774,139.8867,4656.0
2021-07-06 10:00:00,149.77,149.78,148.88,148.97,42428.0,139.9147,139.9241,139.0833,139.1674,42428.0
2021-07-06 10:05:00,149.03,149.03,148.37,148.37,18781.0,139.2234,139.2234,138.6069,138.6069,18781.0
2021-07-06 10:10:00,148.43,148.56,148.25,148.28,5245.0,138.6629,138.7844,138.4948,138.5228,5245.0
2021-07-06 10:15:00,148.22,148.39,148.01,148.23,33886.0,138.4667,138.6256,138.2706,138.4761,33886.0
2021-07-06 10:20:00,148.28,148.28,147.97,148.14,6452.0,138.5228,138.5228,138.2332,138.392,6452.0
2021-07-06 10:25:00,148.17,148.3,148.06,148.16,8338.0,138.42,138.5415,138.3173,138.4107,8338.0
2021-07-06 10:30:00,148.05,148.24,148.0,148.02,4871.0,138.3079,138.4854,138.2612,138.2799,4871.0
2021-07-06 10:35:00,148.03,148.11,147.91,148.04,16129.0,138.2892,138.364,138.1771,138.2986,16129.0
2021-07-06 10:40:00,148.01,148.03,147.71,147.79,13562.0,138.2706,138.2892,137.9903,138.065,13562.0
2021-07-06 10:45:00,147.78,147.79,147.61,147.72,7028.0,138.0557,138.065,137.8969,137.9996,7028.0
2021-07-06 10:50:00,147.62,147.8,147.62,147.8,2797.0,137.9062,138.0744,137.9062,138.0744,2797.0
2021-07-06 10:55:00,147.79,147.8,147.65,147.77,7043.0,138.065,138.0744,137.9343,138.0464,7043.0
2021-07-06 11:00:00,147.75,147.86,147.48,147.48,7920.0,138.0277,138.1304,137.7754,137.7754,7920.0
2021-07-06 11:05:00,147.46,147.72,147.45,147.6,15131.0,137.7568,137.9996,137.7474,137.8875,15131.0
2021-07-06 11:10:00,147.55,147.72,147.49,147.72,3990.0,137.8408,137.9996,137.7848,137.9996,3990.0
2021-07-06 11:15:00,147.74,147.76,147.62,147.66,3640.0,138.0183,138.037,137.9062,137.9436,3640.0
2021-07-06 11:20:00,147.67,147.68,147.43,147.44,2788.0,137.9529,137.9623,137.7287,137.7381,2788.0
2021-07-06 11:25:00,147.46,147.86,147.37,147.86,4803.0,137.7568,138.1304,137.6727,138.1304,4803.0
2021-07-06 11:30:00,147.84,148.02,147.78,147.92,4178.0,138.1117,138.2799,138.0557,138.1865,4178.0
2021-07-06 11:35:00,147.95,148.12,147.94,148.09,2430.0,138.2145,138.3733,138.2052,138.3453,2430.0
2021-07-06 11:40:00,148.12,148.24,148.12,148.22,3823.0,138.3733,138.4854,138.3733,138.4667,3823.0
2021-07-06 11:45:00,148.21,148.46,148.15,148.46,10636.0,138.4574,138.691,138.4013,138.691,10636.0
2021-07-06 11:50:00,148.43,148.53,148.39,148.52,20966.0,138.6629,138.7563,138.6256,138.747,20966.0
2021-07-06 11:55:00,148.55,148.61,148.45,148.56,3625.0,138.775,138.8311,138.6816,138.7844,3625.0
2021-07-06 12:00:00,148.55,148.56,148.36,148.44,7834.0,138.775,138.7844,138.5975,138.6723,7834.0
2021-07-06 12:05:00,148.44,148.53,148.43,148.44,8679.0,138.6723,138.7563,138.6629,138.6723,8679.0
2021-07-06 12:10:00,148.44,148.7,148.44,148.61,3005.0,138.6723,138.9152,138.6723,138.8311,3005.0
2021-07-06 12:15:00,148.6,148.85,148.6,148.85,10399.0,138.8217,139.0553,138.8217,139.0553,10399.0
2021-07-06 12:20:00,148.84,148.84,148.69,148.71,5690.0,139.0459,139.0459,138.9058,138.9245,5690.0
2021-07-06 12:25:00,148.74,148.81,148.65,148.77,5729.0,138.9525,139.0179,138.8684,138.9806,5729.0
2021-07-06 12:30:00,148.78,148.78,148.57,148.62,10140.0,138.9899,138.9899,138.7937,138.8404,10140.0
2021-07-06 12:35:00,148.61,148.68,148.57,148.65,2870.0,138.8311,138.8965,138.7937,138.8684,2870.0
2021-07-06 12:40:00,148.62,148.62,148.48,148.48,6849.0,138.8404,138.8404,138.7096,138.7096,6849.0
2021-07-06 12:45:00,148.46,148.52,148.38,148.49,5353.0,138.691,138.747,138.6162,138.719,5353.0
2021-07-06 12:50:00,148.53,148.58,148.48,148.52,2598.0,138.7563,138.8031,138.7096,138.747,2598.0
2021-07-06 12:55:00,148.54,148.68,148.48,148.68,7887.0,138.7657,138.8965,138.7096,138.8965,7887.0
2021-07-06 13:00:00,148.72,148.87,148.7,148.83,9606.0,138.9338,139.074,138.9152,139.0366,9606.0
2021-07-06 13:05:00,148.84,148.91,148.78,148.91,9951.0,139.0459,139.1113,138.9899,139.1113,9951.0
2021-07-06 13:10:00,148.91,149.09,148.87,149.09,16241.0,139.1113,139.2795,139.074,139.2795,16241.0
2021-07-06 13:15:00,149.06,149.15,149.03,149.05,12068.0,139.2515,139.3355,139.2234,139.2421,12068.0
2021-07-06 13:20:00,149.05,149.23,149.03,149.21,5769.0,139.2421,139.4103,139.2234,139.3916,5769.0
2021-07-06 13:25:00,149.23,149.23,149.09,149.15,8797.0,139.4103,139.4103,139.2795,139.3355,8797.0
2021-07-06 13:30:00,149.15,149.3,149.12,149.3,9895.0,139.3355,139.4757,139.3075,139.4757,9895.0
2021-07-06 13:35:00,149.28,149.37,149.18,149.28,7309.0,139.457,139.5411,139.3636,139.457,7309.0
2021-07-06 13:40:00,149.28,149.32,149.22,149.31,11193.0,139.457,139.4944,139.4009,139.485,11193.0
2021-07-06 13:45:00,149.3,149.44,149.3,149.41,6618.0,139.4757,139.6065,139.4757,139.5784,6618.0
2021-07-06 13:50:00,149.45,149.6,149.44,149.56,5224.0,139.6158,139.7559,139.6065,139.7186,5224.0
2021-07-06 13:55:00,149.53,149.7,149.52,149.67,7475.0,139.6905,139.8494,139.6812,139.8213,7475.0
2021-07-06 14:00:00,149.68,149.82,149.68,149.78,5298.0,139.8307,139.9615,139.8307,139.9241,5298.0
2021-07-06 14:05:00,149.8,149.85,149.69,149.82,8061.0,139.9428,139.9895,139.84,139.9615,8061.0
2021-07-06 14:10:00,149.8,149.84,149.63,149.63,10058.0,139.9428,139.9801,139.784,139.784,10058.0
2021-07-06 14:15:00,149.61,149.73,149.59,149.72,8001.0,139.7653,139.8774,139.7466,139.868,8001.0
2021-07-06 14:20:00,149.73,149.88,149.69,149.77,17733.0,139.8774,140.0175,139.84,139.9147,17733.0
2021-07-06 14:25:00,149.77,149.88,149.71,149.87,7179.0,139.9147,140.0175,139.8587,140.0082,7179.0
2021-07-06 14:30:00,149.88,149.93,149.82,149.89,6850.0,140.0175,140.0642,139.9615,140.0269,6850.0
2021-07-06 14:35:00,149.87,149.9,149.81,149.81,8385.0,140.0082,140.0362,139.9521,139.9521,8385.0
2021-07-06 14:40:00,149.79,149.9,149.73,149.8,24783.0,139.9334,140.0362,139.8774,139.9428,24783.0
2021-07-06 14:45:00,149.8,149.98,149.79,149.91,14890.0,139.9428,140.1109,139.9334,140.0455,14890.0
2021-07-06 14:50:00,149.91,149.95,149.79,149.83,6987.0,140.0455,140.0829,139.9334,139.9708,6987.0
2021-07-06 14:55:00,149.83,149.93,149.79,149.84,13772.0,139.9708,140.0642,139.9334,139.9801,13772.0
2021-07-06 15:00:00,149.84,149.92,149.82,149.91,9028.0,139.9801,140.0549,139.9615,140.0455,9028.0
2021-07-06 15:05:00,149.9,149.99,149.87,149.97,25683.0,140.0362,140.1203,140.0082,140.1016,25683.0
2021-07-06 15:10:00,149.98,150.09,149.92,149.94,8273.0,140.1109,140.2137,140.0549,140.0736,8273.0
2021-07-06 15:15:00,149.91,149.96,149.8,149.8,7759.0,140.0455,140.0922,139.9428,139.9428,7759.0
2021-07-06 15:20:00,149.79,149.84,149.74,149.75,5695.0,139.9334,139.9801,139.8867,139.8961,5695.0
2021-07-06 15:25:00,149.76,149.82,149.69,149.72,7789.0,139.9054,139.9615,139.84,139.868,7789.0
2021-07-06 15:30:00,149.74,149.74,149.49,149.49,7076.0,139.8867,139.8867,139.6532,139.6532,7076.0
2021-07-06 15:35:00,149.51,149.7,149.5,149.69,13732.0,139.6719,139.8494,139.6625,139.84,13732.0
2021-07-06 15:40:00,149.68,149.74,149.59,149.67,18653.0,139.8307,139.8867,139.7466,139.8213,18653.0
2021-07-06 15:45:00,149.7,149.82,149.64,149.82,24384.0,139.8494,139.9615,139.7933,139.9615,24384.0
2021-07-06 15:50:00,150.01,150.02,149.73,149.74,35158.0,140.139,140.1483,139.8774,139.8867,35158.0
2021-07-06 15:55:00,149.74,149.82,149.63,149.7,70604.0,139.8867,139.9615,139.784,139.8494,70604.0
2021-07-07 09:30:00,149.49,150.73,149.47,150.67,22047.0,139.6532,140.8116,139.6345,140.7555,22047.0
2021-07-07 09:35:00,150.76,151.21,150.76,151.06,13181.0,140.8396,141.26,140.8396,141.1199,13181.0
2021-07-07 09:40:00,151.08,151.18,150.56,150.81,6117.0,141.1385,141.232,140.6528,140.8863,6117.0
2021-07-07 09:45:00,150.83,151.09,150.64,150.67,8941.0,140.905,141.1479,140.7275,140.7555,8941.0
2021-07-07 09:50:00,150.66,150.77,150.53,150.62,7549.0,140.7462,140.8489,140.6247,140.7088,7549.0
2021-07-07 09:55:00,150.64,150.99,150.64,150.99,5244.0,140.7275,141.0545,140.7275,141.0545,5244.0
2021-07-07 10:00:00,150.94,150.94,150.51,150.51,7229.0,141.0078,141.0078,140.6061,140.6061,7229.0
2021-07-07 10:05:00,150.51,150.75,150.5,150.62,6223.0,140.6061,140.8303,140.5967,140.7088,6223.0
2021-07-07 10:10:00,150.68,150.74,150.52,150.61,4560.0,140.7649,140.8209,140.6154,140.6995,4560.0
2021-07-07 10:15:00,150.56,150.59,150.43,150.59,3825.0,140.6528,140.6808,140.5313,140.6808,3825.0
2021-07-07 10:20:00,150.54,150.54,150.06,150.19,50377.0,140.6341,140.6341,140.1857,140.3071,50377.0
2021-07-07 10:25:00,150.24,150.29,150.05,150.11,7296.0,140.3538,140.4005,140.1763,140.2324,7296.0
2021-07-07 10:30:00,150.16,150.18,149.86,149.96,12745.0,140.2791,140.2978,139.9988,140.0922,12745.0
2021-07-07 10:35:00,150.0,150.27,149.96,150.1,8347.0,140.1296,140.3818,140.0922,140.223,8347.0
2021-07-07 10:40:00,150.13,150.25,149.95,150.08,11273.0,140.2511,140.3632,140.0829,140.2044,11273.0
2021-07-07 10:45:00,150.1,150.47,150.01,150.38,14057.0,140.223,140.5687,140.139,140.4846,14057.0
2021-07-07 10:50:00,150.4,150.44,150.28,150.4,5165.0,140.5033,140.5407,140.3912,140.5033,5165.0
2021-07-07 10:55:00,150.34,150.43,150.27,150.29,5857.0,140.4472,140.5313,140.3818,140.4005,5857.0
2021-07-07 11:00:00,150.35,150.64,150.35,150.62,7221.0,140.4566,140.7275,140.4566,140.7088,7221.0
2021-07-07 11:05:00,150.64,150.98,150.64,150.94,17750.0,140.7275,141.0451,140.7275,141.0078,17750.0
2021-07-07 11:10:00,150.96,151.33,150.96,151.28,14194.0,141.0264,141.3721,141.0264,141.3254,14194.0
2021-07-07 11:15:00,151.31,151.52,151.3,151.42,5207.0,141.3534,141.5496,141.3441,141.4562,5207.0
2021-07-07 11:20:00,151.47,151.81,151.47,151.62,21812.0,141.5029,141.8205,141.5029,141.643,21812.0
2021-07-07 11:25:00,151.67,151.84,151.67,151.83,21868.0,141.6897,141.8485,141.6897,141.8392,21868.0
2021-07-07 11:30:00,151.83,151.94,151.82,151.87,3705.0,141.8392,141.942,141.8299,141.8766,3705.0
2021-07-07 11:35:00,151.86,151.94,151.8,151.81,21771.0,141.8672,141.942,141.8112,141.8205,21771.0
2021-07-07 11:40:00,151.83,151.87,151.75,151.78,10134.0,141.8392,141.8766,141.7645,141.7925,10134.0
2021-07-07 11:45:00,151.76,151.76,151.53,151.56,8171.0,141.7738,141.7738,141.5589,141.587,8171.0
2021-07-07 11:50:00,151.54,151.54,151.24,151.31,9385.0,141.5683,141.5683,141.288,141.3534,9385.0
2021-07-07 11:55:00,151.32,151.34,151.08,151.31,8292.0,141.3628,141.3814,141.1385,141.3534,8292.0
2021-07-07 12:00:00,151.34,151.55,151.3,151.55,4692.0,141.3814,141.5776,141.3441,141.5776,4692.0
2021-07-07 12:05:00,151.5,151.53,151.46,151.53,2914.0,141.5309,141.5589,141.4935,141.5589,2914.0
2021-07-07 12:10:00,151.48,151.59,151.46,151.58,5057.0,141.5122,141.615,141.4935,141.6056,5057.0
2021-07-07 12:15:00,151.58,151.67,151.54,151.65,4004.0,141.6056,141.6897,141.5683,141.671,4004.0
2021-07-07 12:20:00,151.67,151.76,151.63,151.67,5845.0,141.6897,141.7738,141.6524,141.6897,5845.0
2021-07-07 12:25:00,151.7,151.73,151.61,151.65,5108.0,141.7178,141.7458,141.6337,141.671,5108.0
2021-07-07 12:30:00,151.67,151.8,151.66,151.77,9056.0,141.6897,141.8112,141.6804,141.7831,9056.0
2021-07-07 12:35:00,151.76,151.76,151.58,151.66,3355.0,141.7738,141.7738,141.6056,141.6804,3355.0
2021-07-07 12:40:00,151.64,151.64,151.4,151.42,4791.0,141.6617,141.6617,141.4375,141.4562,4791.0
2021-07-07 12:45:00,151.4,151.47,151.3,151.47,4893.0,141.4375,141.5029,141.3441,141.5029,4893.0
2021-07-07 12:50:00,151.45,151.53,151.39,151.53,4900.0,141.4842,141.5589,141.4281,141.5589,4900.0
2021-07-07 12:55:00,151.51,151.54,151.41,151.54,6001.0,141.5403,141.5683,141.4468,141.5683,6001.0
2021-07-07 13:00:00,151.53,151.56,151.48,151.49,8549.0,141.5589,141.587,141.5122,141.5216,8549.0
2021-07-07 13:05:00,151.49,151.64,151.49,151.61,2855.0,141.5216,141.6617,141.5216,141.6337,2855.0
2021-07-07 13:10:00,151.59,151.59,151.43,151.53,8472.0,141.615,141.615,141.4655,141.5589,8472.0
2021-07-07 13:15:00,151.49,151.6,151.49,151.51,6893.0,141.5216,141.6243,141.5216,141.5403,6893.0
2021-07-07 13:20:00,151.53,151.54,151.38,151.43,11725.0,141.5589,141.5683,141.4188,141.4655,11725.0
2021-07-07 13:25:00,151.45,151.47,151.37,151.44,7577.0,141.4842,141.5029,141.4095,141.4749,7577.0
2021-07-07 13:30:00,151.42,151.47,151.38,151.4,3781.0,141.4562,141.5029,141.4188,141.4375,3781.0
2021-07-07 13:35:00,151.42,151.52,151.39,151.52,6258.0,141.4562,141.5496,141.4281,141.5496,6258.0
2021-07-07 13:40:00,151.51,151.56,151.47,151.53,8131.0,141.5403,141.587,141.5029,141.5589,8131.0
2021-07-07 13:45:00,151.51,151.68,151.51,151.68,5783.0,141.5403,141.6991,141.5403,141.6991,5783.0
2021-07-07 13:50:00,151.69,151.78,151.67,151.75,8610.0,141.7084,141.7925,141.6897,141.7645,8610.0
2021-07-07 13:55:00,151.76,151.8,151.61,151.61,6183.0,141.7738,141.8112,141.6337,141.6337,6183.0
2021-07-07 14:00:00,151.63,151.92,151.57,151.86,10729.0,141.6524,141.9233,141.5963,141.8672,10729.0
2021-07-07 14:05:00,151.84,151.87,151.72,151.8,15962.0,141.8485,141.8766,141.7364,141.8112,15962.0
2021-07-07 14:10:00,151.78,151.84,151.74,151.75,6322.0,141.7925,141.8485,141.7551,141.7645,6322.0
2021-07-07 14:15:00,151.77,151.77,151.59,151.75,7381.0,141.7831,141.7831,141.615,141.7645,7381.0
2021-07-07 14:20:00,151.74,151.75,151.57,151.7,11683.0,141.7551,141.7645,141.5963,141.7178,11683.0
2021-07-07 14:25:00,151.65,151.73,151.6,151.63,6546.0,141.671,141.7458,141.6243,141.6524,6546.0
2021-07-07 14:30:00,151.6,151.65,151.51,151.53,7362.0,141.6243,141.671,141.5403,141.5589,7362.0
2021-07-07 14:35:00,151.57,151.65,151.51,151.52,7611.0,141.5963,141.671,141.5403,141.5496,7611.0
2021-07-07 14:40:00,151.51,151.65,151.5,151.56,8728.0,141.5403,141.671,141.5309,141.587,8728.0
2021-07-07 14:45:00,151.58,151.72,151.53,151.7,7652.0,141.6056,141.7364,141.5589,141.7178,7652.0
2021-07-07 14:50:00,151.71,151.76,151.62,151.64,7351.0,141.7271,141.7738,141.643,141.6617,7351.0
2021-07-07 14:55:00,151.65,151.77,151.65,151.72,7163.0,141.671,141.7831,141.671,141.7364,7163.0
2021-07-07 15:00:00,151.75,151.83,151.72,151.81,10864.0,141.7645,141.8392,141.7364,141.8205,10864.0
2021-07-07 15:05:00,151.8,151.83,151.74,151.81,6889.0,141.8112,141.8392,141.7551,141.8205,6889.0
2021-07-07 15:10:00,151.83,151.9,151.81,151.9,8603.0,141.8392,141.9046,141.8205,141.9046,8603.0
2021-07-07 15:15:00,151.92,151.95,151.88,151.89,6322.0,141.9233,141.9513,141.8859,141.8952,6322.0
2021-07-07 15:20:00,151.9,152.01,151.86,151.93,8877.0,141.9046,142.0074,141.8672,141.9326,8877.0
2021-07-07 15:25:00,151.92,151.93,151.86,151.9,7182.0,141.9233,141.9326,141.8672,141.9046,7182.0
2021-07-07 15:30:00,151.9,152.0,151.83,151.99,17525.0,141.9046,141.998,141.8392,141.9887,17525.0
2021-07-07 15:35:00,151.99,151.99,151.82,151.99,15445.0,141.9887,141.9887,141.8299,141.9887,15445.0
2021-07-07 15:40:00,151.99,152.05,151.9,152.05,16581.0,141.9887,142.0447,141.9046,142.0447,16581.0
2021-07-07 15:45:00,152.05,152.14,151.98,152.08,30105.0,142.0447,142.1288,141.9793,142.0727,30105.0
2021-07-07 15:50:00,152.09,152.27,152.08,152.17,35295.0,142.0821,142.2502,142.0727,142.1568,35295.0
2021-07-07 15:55:00,152.16,152.2,152.07,152.18,81829.0,142.1475,142.1848,142.0634,142.1662,81829.0
2021-07-08 09:30:00,150.0,151.0,149.9,150.81,31481.0,140.1296,141.0638,140.0362,140.8863,31481.0
2021-07-08 09:35:00,150.77,150.94,150.05,150.37,16622.0,140.8489,141.0078,140.1763,140.4753,16622.0
2021-07-08 09:40:00,150.38,150.38,149.64,149.75,23365.0,140.4846,140.4846,139.7933,139.8961,23365.0
2021-07-08 09:45:00,149.69,150.39,149.52,150.39,12125.0,139.84,140.494,139.6812,140.494,12125.0
2021-07-08 09:50:00,150.42,150.43,150.02,150.34,12293.0,140.522,140.5313,140.1483,140.4472,12293.0
2021-07-08 09:55:00,150.38,150.44,150.08,150.16,15174.0,140.4846,140.5407,140.2044,140.2791,15174.0
2021-07-08 10:00:00,150.11,150.12,149.61,149.77,16754.0,140.2324,140.2417,139.7653,139.9147,16754.0
2021-07-08 10:05:00,149.75,150.02,149.55,150.0,12811.0,139.8961,140.1483,139.7092,140.1296,12811.0
2021-07-08 10:10:00,149.96,150.19,149.95,150.13,18987.0,140.0922,140.3071,140.0829,140.2511,18987.0
2021-07-08 10:15:00,150.13,150.15,149.82,150.07,29570.0,140.2511,140.2697,139.9615,140.195,29570.0
2021-07-08 10:20:00,149.95,150.11,149.83,149.87,15446.0,140.0829,140.2324,139.9708,140.0082,15446.0
2021-07-08 10:25:00,149.96,150.14,149.52,150.14,18270.0,140.0922,140.2604,139.6812,140.2604,18270.0
2021-07-08 10:30:00,150.14,150.24,149.99,150.12,9504.0,140.2604,140.3538,140.1203,140.2417,9504.0
2021-07-08 10:35:00,150.27,150.41,150.16,150.38,7942.0,140.3818,140.5126,140.2791,140.4846,7942.0
2021-07-08 10:40:00,150.41,150.86,150.22,150.84,9664.0,140.5126,140.933,140.3351,140.9143,9664.0
2021-07-08 10:45:00,150.83,150.83,150.45,150.51,7737.0,140.905,140.905,140.55,140.6061,7737.0
2021-07-08 10:50:00,150.48,150.77,150.46,150.73,6071.0,140.578,140.8489,140.5593,140.8116,6071.0
2021-07-08 10:55:00,150.69,150.69,150.34,150.35,7772.0,140.7742,140.7742,140.4472,140.4566,7772.0
2021-07-08 11:00:00,150.39,150.71,150.36,150.44,27363.0,140.494,140.7929,140.4659,140.5407,27363.0
2021-07-08 11:05:00,150.49,150.82,150.43,150.75,5450.0,140.5874,140.8957,140.5313,140.8303,5450.0
2021-07-08 11:10:00,150.78,150.85,150.75,150.79,4695.0,140.8583,140.9237,140.8303,140.8676,4695.0
2021-07-08 11:15:00,150.78,151.18,150.67,151.18,9658.0,140.8583,141.232,140.7555,141.232,9658.0
2021-07-08 11:20:00,151.21,151.26,151.09,151.18,5210.0,141.26,141.3067,141.1479,141.232,5210.0
2021-07-08 11:25:00,151.09,151.25,151.07,151.15,3577.0,141.1479,141.2974,141.1292,141.2039,3577.0
2021-07-08 11:30:00,151.13,151.18,150.95,151.15,9590.0,141.1853,141.232,141.0171,141.2039,9590.0
2021-07-08 11:35:00,151.16,151.35,151.07,151.31,11562.0,141.2133,141.3908,141.1292,141.3534,11562.0
2021-07-08 11:40:00,151.34,151.48,151.29,151.41,3079.0,141.3814,141.5122,141.3347,141.4468,3079.0
2021-07-08 11:45:00,151.39,151.56,151.36,151.46,13284.0,141.4281,141.587,141.4001,141.4935,13284.0
2021-07-08 11:50:00,151.45,151.56,151.36,151.47,18784.0,141.4842,141.587,141.4001,141.5029,18784.0
2021-07-08 11:55:00,151.45,151.53,151.37,151.45,4662.0,141.4842,141.5589,141.4095,141.4842,4662.0
2021-07-08 12:00:00,151.4,151.46,151.29,151.39,15881.0,141.4375,141.4935,141.3347,141.4281,15881.0
2021-07-08 12:05:00,151.39,151.53,151.36,151.48,10592.0,141.4281,141.5589,141.4001,141.5122,10592.0
2021-07-08 12:10:00,151.51,151.59,151.35,151.36,7386.0,141.5403,141.615,141.3908,141.4001,7386.0
2021-07-08 12:15:00,151.41,151.6,151.41,151.6,7417.0,141.4468,141.6243,141.4468,141.6243,7417.0
2021-07-08 12:20:00,151.56,151.57,151.29,151.3,13555.0,141.587,141.5963,141.3347,141.3441,13555.0
2021-07-08 12:25:00,151.28,151.51,151.28,151.42,11467.0,141.3254,141.5403,141.3254,141.4562,11467.0
2021-07-08 12:30:00,151.4,151.55,151.32,151.43,6934.0,141.4375,141.5776,141.3628,141.4655,6934.0
2021-07-08 12:35:00,151.39,151.5,151.38,151.45,6091.0,141.4281,141.5309,141.4188,141.4842,6091.0
2021-07-08 12:40:00,151.45,151.59,151.44,151.58,7873.0,141.4842,141.615,141.4749,141.6056,7873.0
2021-07-08 12:45:00,151.57,151.76,151.57,151.73,6492.0,141.5963,141.7738,141.5963,141.7458,6492.0
2021-07-08 12:50:00,151.71,151.8,151.69,151.72,10449.0,141.7271,141.8112,141.7084,141.7364,10449.0
2021-07-08 12:55:00,151.78,151.8,151.69,151.75,3366.0,141.7925,141.8112,141.7084,141.7645,3366.0
2021-07-08 13:00:00,151.71,151.71,151.42,151.43,3729.0,141.7271,141.7271,141.4562,141.4655,3729.0
2021-07-08 13:05:00,151.43,151.5,151.28,151.36,6589.0,141.4655,141.5309,141.3254,141.4001,6589.0
2021-07-08 13:10:00,151.34,151.34,151.12,151.12,5525.0,141.3814,141.3814,141.1759,141.1759,5525.0
2021-07-08 13:15:00,151.17,151.32,151.17,151.28,5226.0,141.2226,141.3628,141.2226,141.3254,5226.0
2021-07-08 13:20:00,151.27,151.27,150.93,150.96,5960.0,141.316,141.316,140.9984,141.0264,5960.0
2021-07-08 13:25:00,150.97,151.1,150.93,151.07,5599.0,141.0358,141.1572,140.9984,141.1292,5599.0
2021-07-08 13:30:00,151.09,151.09,150.84,150.87,5735.0,141.1479,141.1479,140.9143,140.9424,5735.0
2021-07-08 13:35:00,150.9,150.94,150.8,150.91,4186.0,140.9704,141.0078,140.877,140.9797,4186.0
2021-07-08 13:40:00,150.91,150.94,150.85,150.9,6167.0,140.9797,141.0078,140.9237,140.9704,6167.0
2021-07-08 13:45:00,150.89,150.93,150.79,150.82,5738.0,140.9611,140.9984,140.8676,140.8957,5738.0
2021-07-08 13:50:00,150.81,150.82,150.67,150.7,7212.0,140.8863,140.8957,140.7555,140.7836,7212.0
2021-07-08 13:55:00,150.71,150.71,150.55,150.59,4657.0,140.7929,140.7929,140.6434,140.6808,4657.0
2021-07-08 14:00:00,150.6,150.6,150.43,150.48,7028.0,140.6901,140.6901,140.5313,140.578,7028.0
2021-07-08 14:05:00,150.46,150.51,150.36,150.4,4076.0,140.5593,140.6061,140.4659,140.5033,4076.0
2021-07-08 14:10:00,150.41,150.52,150.36,150.52,4521.0,140.5126,140.6154,140.4659,140.6154,4521.0
2021-07-08 14:15:00,150.52,150.56,150.26,150.29,6592.0,140.6154,140.6528,140.3725,140.4005,6592.0
2021-07-08 14:20:00,150.28,150.33,150.23,150.26,6959.0,140.3912,140.4379,140.3445,140.3725,6959.0
2021-07-08 14:25:00,150.27,150.27,150.13,150.2,5767.0,140.3818,140.3818,140.2511,140.3165,5767.0
2021-07-08 14:30:00,150.15,150.25,150.08,150.25,50407.0,140.2697,140.3632,140.2044,140.3632,50407.0
2021-07-08 14:35:00,150.24,150.32,150.2,150.28,14502.0,140.3538,140.4286,140.3165,140.3912,14502.0
2021-07-08 14:40:00,150.28,150.35,150.26,150.31,18856.0,140.3912,140.4566,140.3725,140.4192,18856.0
2021-07-08 14:45:00,150.31,150.32,150.19,150.27,20369.0,140.4192,140.4286,140.3071,140.3818,20369.0
2021-07-08 14:50:00,150.26,150.39,150.24,150.37,10664.0,140.3725,140.494,140.3538,140.4753,10664.0
2021-07-08 14:55:00,150.36,150.49,150.36,150.4,12129.0,140.4659,140.5874,140.4659,140.5033,12129.0
2021-07-08 15:00:00,150.42,150.52,150.41,150.51,9122.0,140.522,140.6154,140.5126,140.6061,9122.0
2021-07-08 15:05:00,150.49,150.62,150.41,150.41,7683.0,140.5874,140.7088,140.5126,140.5126,7683.0
2021-07-08 15:10:00,150.38,150.44,150.29,150.3,6683.0,140.4846,140.5407,140.4005,140.4099,6683.0
2021-07-08 15:15:00,150.3,150.32,150.2,150.29,12572.0,140.4099,140.4286,140.3165,140.4005,12572.0
2021-07-08 15:20:00,150.31,150.43,150.26,150.39,15344.0,140.4192,140.5313,140.3725,140.494,15344.0
2021-07-08 15:25:00,150.38,150.41,150.28,150.34,10460.0,140.4846,140.5126,140.3912,140.4472,10460.0
2021-07-08 15:30:00,150.35,150.57,150.34,150.44,22196.0,140.4566,140.6621,140.4472,140.5407,22196.0
2021-07-08 15:35:00,150.44,150.48,150.3,150.34,25958.0,140.5407,140.578,140.4099,140.4472,25958.0
2021-07-08 15:40:00,150.36,150.38,150.02,150.08,34264.0,140.4659,140.4846,140.1483,140.2044,34264.0
2021-07-08 15:45:00,150.09,150.15,149.95,150.09,21388.0,140.2137,140.2697,140.0829,140.2137,21388.0
2021-07-08 15:50:00,150.14,150.55,150.09,150.46,46095.0,140.2604,140.6434,140.2137,140.5593,46095.0
2021-07-08 15:55:00,150.47,150.65,150.4,150.56,72542.0,140.5687,140.7368,140.5033,140.6528,72542.0
2021-07-09 09:30:00,152.33,152.66,152.24,152.25,40359.0,142.3063,142.6146,142.2222,142.2316,40359.0
2021-07-09 09:35:00,152.31,152.97,152.31,152.81,17195.0,142.2876,142.9042,142.2876,142.7547,17195.0
2021-07-09 09:40:00,152.85,153.16,152.85,153.1,9010.0,142.7921,143.0817,142.7921,143.0256,9010.0
2021-07-09 09:45:00,153.19,153.62,153.13,153.59,32604.0,143.1097,143.5114,143.0537,143.4834,32604.0
2021-07-09 09:50:00,153.58,153.67,153.23,153.47,29432.0,143.474,143.5581,143.1471,143.3713,29432.0
2021-07-09 09:55:00,153.49,153.79,153.44,153.5,8154.0,143.39,143.6702,143.3433,143.3993,8154.0
2021-07-09 10:00:00,153.48,153.95,153.48,153.81,21783.0,143.3806,143.8197,143.3806,143.6889,21783.0
2021-07-09 10:05:00,153.78,153.94,153.64,153.66,5493.0,143.6609,143.8104,143.5301,143.5488,5493.0
2021-07-09 10:10:00,153.64,153.81,153.46,153.77,10640.0,143.5301,143.6889,143.3619,143.6515,10640.0
2021-07-09 10:15:00,153.77,153.88,153.63,153.82,11687.0,143.6515,143.7543,143.5208,143.6982,11687.0
2021-07-09 10:20:00,153.86,154.08,153.83,154.02,21906.0,143.7356,143.9411,143.7076,143.8851,21906.0
2021-07-09 10:25:00,154.0,154.23,153.86,154.17,12973.0,143.8664,144.0813,143.7356,144.0252,12973.0
2021-07-09 10:30:00,154.23,154.3,153.79,153.79,10656.0,144.0813,144.1467,143.6702,143.6702,10656.0
2021-07-09 10:35:00,153.8,154.11,153.8,153.9,7670.0,143.6796,143.9692,143.6796,143.773,7670.0
2021-07-09 10:40:00,153.92,154.02,153.77,153.91,10287.0,143.7917,143.8851,143.6515,143.7823,10287.0
2021-07-09 10:45:00,153.94,153.96,153.79,153.86,12071.0,143.8104,143.829,143.6702,143.7356,12071.0
2021-07-09 10:50:00,153.89,153.95,153.68,153.84,14017.0,143.7636,143.8197,143.5675,143.7169,14017.0
2021-07-09 10:55:00,153.87,153.89,153.37,153.43,13772.0,143.745,143.7636,143.2779,143.3339,13772.0
2021-07-09 11:00:00,153.43,153.65,153.4,153.65,10527.0,143.3339,143.5394,143.3059,143.5394,10527.0
2021-07-09 11:05:00,153.64,153.71,153.57,153.59,7855.0,143.5301,143.5955,143.4647,143.4834,7855.0
2021-07-09 11:10:00,153.62,153.64,153.51,153.63,6487.0,143.5114,143.5301,143.4086,143.5208,6487.0
2021-07-09 11:15:00,153.58,153.74,153.58,153.62,23383.0,143.474,143.6235,143.474,143.5114,23383.0
2021-07-09 11:20:00,153.62,153.78,153.61,153.71,7212.0,143.5114,143.6609,143.5021,143.5955,7212.0
2021-07-09 11:25:00,153.69,153.88,153.67,153.72,9273.0,143.5768,143.7543,143.5581,143.6048,9273.0
2021-07-09 11:30:00,153.74,153.81,153.68,153.74,7100.0,143.6235,143.6889,143.5675,143.6235,7100.0
2021-07-09 11:35:00,153.81,153.83,153.74,153.75,9610.0,143.6889,143.7076,143.6235,143.6329,9610.0
2021-07-09 11:40:00,153.76,153.85,153.71,153.79,15026.0,143.6422,143.7263,143.5955,143.6702,15026.0
2021-07-09 11:45:00,153.79,153.81,153.56,153.58,7887.0,143.6702,143.6889,143.4554,143.474,7887.0
2021-07-09 11:50:00,153.64,153.66,153.55,153.63,6812.0,143.5301,143.5488,143.446,143.5208,6812.0
2021-07-09 11:55:00,153.62,153.63,153.31,153.33,3876.0,143.5114,143.5208,143.2218,143.2405,3876.0
2021-07-09 12:00:00,153.34,153.42,153.29,153.29,4649.0,143.2498,143.3246,143.2031,143.2031,4649.0
2021-07-09 12:05:00,153.22,153.31,153.21,153.29,3750.0,143.1377,143.2218,143.1284,143.2031,3750.0
2021-07-09 12:10:00,153.29,153.29,153.09,153.09,5219.0,143.2031,143.2031,143.0163,143.0163,5219.0
2021-07-09 12:15:00,153.11,153.13,153.01,153.13,4276.0,143.035,143.0537,142.9415,143.0537,4276.0
2021-07-09 12:20:00,153.11,153.19,153.04,153.08,5113.0,143.035,143.1097,142.9696,143.0069,5113.0
2021-07-09 12:25:00,153.08,153.09,152.96,152.98,3851.0,143.0069,143.0163,142.8948,142.9135,3851.0
2021-07-09 12:30:00,152.95,153.07,152.9,153.07,5306.0,142.8855,142.9976,142.8388,142.9976,5306.0
2021-07-09 12:35:00,153.15,153.15,153.06,153.11,3600.0,143.0723,143.0723,142.9883,143.035,3600.0
2021-07-09 12:40:00,153.16,153.29,153.13,153.24,2824.0,143.0817,143.2031,143.0537,143.1564,2824.0
2021-07-09 12:45:00,153.26,153.27,153.18,153.18,2609.0,143.1751,143.1844,143.1004,143.1004,2609.0
2021-07-09 12:50:00,153.17,153.28,153.15,153.22,2890.0,143.091,143.1938,143.0723,143.1377,2890.0
2021-07-09 12:55:00,153.21,153.3,153.16,153.2,6565.0,143.1284,143.2125,143.0817,143.119,6565.0
2021-07-09 13:00:00,153.23,153.3,153.2,153.29,2544.0,143.1471,143.2125,143.119,143.2031,2544.0
2021-07-09 13:05:00,153.35,153.38,153.22,153.22,9566.0,143.2592,143.2872,143.1377,143.1377,9566.0
2021-07-09 13:10:00,153.23,153.28,153.18,153.28,3734.0,143.1471,143.1938,143.1004,143.1938,3734.0
2021-07-09 13:15:00,153.28,153.28,153.23,153.26,8132.0,143.1938,143.1938,143.1471,143.1751,8132.0
2021-07-09 13:20:00,153.28,153.3,153.25,153.26,4525.0,143.1938,143.2125,143.1658,143.1751,4525.0
2021-07-09 13:25:00,153.3,153.38,153.29,153.35,4181.0,143.2125,143.2872,143.2031,143.2592,4181.0
2021-07-09 13:30:00,153.38,153.38,153.24,153.24,3451.0,143.2872,143.2872,143.1564,143.1564,3451.0
2021-07-09 13:35:00,153.24,153.37,153.19,153.35,5481.0,143.1564,143.2779,143.1097,143.2592,5481.0
2021-07-09 13:40:00,153.37,153.5,153.36,153.48,7863.0,143.2779,143.3993,143.2685,143.3806,7863.0
2021-07-09 13:45:00,153.5,153.52,153.44,153.51,7804.0,143.3993,143.418,143.3433,143.4086,7804.0
2021-07-09 13:50:00,153.51,153.61,153.48,153.61,7994.0,143.4086,143.5021,143.3806,143.5021,7994.0
2021-07-09 13:55:00,153.58,153.58,153.48,153.48,5913.0,143.474,143.474,143.3806,143.3806,5913.0
2021-07-09 14:00:00,153.5,153.51,153.36,153.41,6793.0,143.3993,143.4086,143.2685,143.3152,6793.0
2021-07-09 14:05:00,153.37,153.42,153.35,153.4,2941.0,143.2779,143.3246,143.2592,143.3059,2941.0
2021-07-09 14:10:00,153.38,153.39,153.28,153.33,11686.0,143.2872,143.2965,143.1938,143.2405,11686.0
2021-07-09 14:15:00,153.37,153.47,153.36,153.43,8745.0,143.2779,143.3713,143.2685,143.3339,8745.0
2021-07-09 14:20:00,153.42,153.48,153.36,153.46,9776.0,143.3246,143.3806,143.2685,143.3619,9776.0
2021-07-09 14:25:00,153.45,153.5,153.44,153.47,4206.0,143.3526,143.3993,143.3433,143.3713,4206.0
2021-07-09 14:30:00,153.44,153.49,153.42,153.44,5113.0,143.3433,143.39,143.3246,143.3433,5113.0
2021-07-09 14:35:00,153.45,153.55,153.45,153.51,7027.0,143.3526,143.446,143.3526,143.4086,7027.0
2021-07-09 14:40:00,153.51,153.55,153.44,153.53,4543.0,143.4086,143.446,143.3433,143.4273,4543.0
2021-07-09 14:45:00,153.52,153.55,153.51,153.55,4015.0,143.418,143.446,143.4086,143.446,4015.0
2021-07-09 14:50:00,153.55,153.6,153.54,153.57,4940.0,143.446,143.4927,143.4367,143.4647,4940.0
2021-07-09 14:55:00,153.57,153.62,153.51,153.61,4013.0,143.4647,143.5114,143.4086,143.5021,4013.0
2021-07-09 15:00:00,153.61,153.67,153.57,153.62,8882.0,143.5021,143.5581,143.4647,143.5114,8882.0
2021-07-09 15:05:00,153.61,153.79,153.61,153.76,11820.0,143.5021,143.6702,143.5021,143.6422,11820.0
2021-07-09 15:10:00,153.76,153.86,153.76,153.83,14050.0,143.6422,143.7356,143.6422,143.7076,14050.0
2021-07-09 15:15:00,153.84,153.88,153.79,153.84,12139.0,143.7169,143.7543,143.6702,143.7169,12139.0
2021-07-09 15:20:00,153.85,153.85,153.68,153.69,16225.0,143.7263,143.7263,143.5675,143.5768,16225.0
2021-07-09 15:25:00,153.66,153.75,153.65,153.71,8964.0,143.5488,143.6329,143.5394,143.5955,8964.0
2021-07-09 15:30:00,153.7,153.76,153.63,153.72,15513.0,143.5861,143.6422,143.5208,143.6048,15513.0
2021-07-09 15:35:00,153.71,153.75,153.61,153.71,18843.0,143.5955,143.6329,143.5021,143.5955,18843.0
2021-07-09 15:40:00,153.72,153.76,153.5,153.5,18604.0,143.6048,143.6422,143.3993,143.3993,18604.0
2021-07-09 15:45:00,153.52,153.64,153.5,153.61,21845.0,143.418,143.5301,143.3993,143.5021,21845.0
2021-07-09 15:50:00,153.61,153.78,153.61,153.67,35854.0,143.5021,143.6609,143.5021,143.5581,35854.0
2021-07-09 15:55:00,153.66,153.66,153.45,153.57,88836.0,143.5488,143.5488,143.3526,143.4647,88836.0
2021-07-12 09:30:00,152.96,153.29,152.33,153.15,68078.0,142.8948,143.2031,142.3063,143.0723,68078.0
2021-07-12 09:35:00,153.18,153.89,153.18,153.62,11504.0,143.1004,143.7636,143.1004,143.5114,11504.0
2021-07-12 09:40:00,153.61,153.78,153.14,153.49,15942.0,143.5021,143.6609,143.063,143.39,15942.0
2021-07-12 09:45:00,153.42,153.69,153.3,153.63,11691.0,143.3246,143.5768,143.2125,143.5208,11691.0
2021-07-12 09:50:00,153.7,154.06,153.55,153.8,20992.0,143.5861,143.9225,143.446,143.6796,20992.0
2021-07-12 09:55:00,153.74,153.76,153.58,153.76,46530.0,143.6235,143.6422,143.474,143.6422,46530.0
2021-07-12 10:00:00,153.87,154.22,153.82,154.2,13165.0,143.745,144.0719,143.6982,144.0532,13165.0
2021-07-12 10:05:00,154.15,154.57,154.14,154.33,21726.0,144.0065,144.3989,143.9972,144.1747,21726.0
2021-07-12 10:10:00,154.31,154.44,154.19,154.19,14549.0,144.156,144.2775,144.0439,144.0439,14549.0
2021-07-12 10:15:00,154.18,154.5,154.16,154.27,13445.0,144.0346,144.3335,144.0159,144.1186,13445.0
2021-07-12 10:20:00,154.25,154.47,154.13,154.36,7603.0,144.1,144.3055,143.9879,144.2027,7603.0
2021-07-12 10:25:00,154.33,154.49,154.18,154.39,9660.0,144.1747,144.3242,144.0346,144.2307,9660.0
2021-07-12 10:30:00,154.44,154.84,154.4,154.76,12605.0,144.2775,144.6511,144.2401,144.5764,12605.0
2021-07-12 10:35:00,154.73,154.8,154.49,154.71,10741.0,144.5484,144.6138,144.3242,144.5297,10741.0
2021-07-12 10:40:00,154.72,154.76,154.57,154.61,8686.0,144.539,144.5764,144.3989,144.4363,8686.0
2021-07-12 10:45:00,154.6,154.74,154.47,154.61,19589.0,144.4269,144.5577,144.3055,144.4363,19589.0
2021-07-12 10:50:00,154.63,154.66,154.43,154.59,16769.0,144.4549,144.483,144.2681,144.4176,16769.0
2021-07-12 10:55:00,154.59,154.77,154.54,154.77,9006.0,144.4176,144.5857,144.3709,144.5857,9006.0
2021-07-12 11:00:00,154.8,154.82,154.51,154.58,11483.0,144.6138,144.6324,144.3428,144.4082,11483.0
2021-07-12 11:05:00,154.6,154.67,154.37,154.43,4650.0,144.4269,144.4923,144.2121,144.2681,4650.0
2021-07-12 11:10:00,154.28,154.45,154.28,154.42,7599.0,144.128,144.2868,144.128,144.2588,7599.0
2021-07-12 11:15:00,154.45,154.51,154.35,154.41,4767.0,144.2868,144.3428,144.1934,144.2494,4767.0
2021-07-12 11:20:00,154.41,154.52,154.38,154.5,6608.0,144.2494,144.3522,144.2214,144.3335,6608.0
2021-07-12 11:25:00,154.52,154.55,154.44,154.45,9112.0,144.3522,144.3802,144.2775,144.2868,9112.0
2021-07-12 11:30:00,154.45,154.49,154.37,154.44,4979.0,144.2868,144.3242,144.2121,144.2775,4979.0
2021-07-12 11:35:00,154.44,154.49,154.34,154.43,7615.0,144.2775,144.3242,144.184,144.2681,7615.0
2021-07-12 11:40:00,154.43,154.53,154.3,154.44,8978.0,144.2681,144.3615,144.1467,144.2775,8978.0
2021-07-12 11:45:00,154.44,154.45,154.33,154.41,4623.0,144.2775,144.2868,144.1747,144.2494,4623.0
2021-07-12 11:50:00,154.42,154.55,154.39,154.55,5397.0,144.2588,144.3802,144.2307,144.3802,5397.0
2021-07-12 11:55:00,154.56,154.67,154.48,154.67,4080.0,144.3896,144.4923,144.3148,144.4923,4080.0
2021-07-12 12:00:00,154.67,154.75,154.61,154.69,5653.0,144.4923,144.5671,144.4363,144.511,5653.0
2021-07-12 12:05:00,154.73,154.76,154.65,154.69,4906.0,144.5484,144.5764,144.4736,144.511,4906.0
2021-07-12 12:10:00,154.68,154.68,154.55,154.61,4646.0,144.5017,144.5017,144.3802,144.4363,4646.0
2021-07-12 12:15:00,154.63,154.71,154.62,154.65,4079.0,144.4549,144.5297,144.4456,144.4736,4079.0
2021-07-12 12:20:00,154.64,154.66,154.54,154.56,5195.0,144.4643,144.483,144.3709,144.3896,5195.0
2021-07-12 12:25:00,154.55,154.63,154.54,154.61,5115.0,144.3802,144.4549,144.3709,144.4363,5115.0
2021-07-12 12:30:00,154.61,154.75,154.59,154.74,5253.0,144.4363,144.5671,144.4176,144.5577,5253.0
2021-07-12 12:35:00,154.75,154.77,154.66,154.73,4254.0,144.5671,144.5857,144.483,144.5484,4254.0
2021-07-12 12:40:00,154.75,154.85,154.73,154.78,6033.0,144.5671,144.6605,144.5484,144.5951,6033.0
2021-07-12 12:45:00,154.77,154.77,154.65,154.66,8448.0,144.5857,144.5857,144.4736,144.483,8448.0
2021-07-12 12:50:00,154.64,154.64,154.44,154.51,22359.0,144.4643,144.4643,144.2775,144.3428,22359.0
2021-07-12 12:55:00,154.52,154.54,154.43,154.53,13242.0,144.3522,144.3709,144.2681,144.3615,13242.0
2021-07-12 13:00:00,154.52,154.57,154.47,154.53,9811.0,144.3522,144.3989,144.3055,144.3615,9811.0
2021-07-12 13:05:00,154.53,154.61,154.47,154.47,9890.0,144.3615,144.4363,144.3055,144.3055,9890.0
2021-07-12 13:10:00,154.45,154.55,154.44,154.5,7070.0,144.2868,144.3802,144.2775,144.3335,7070.0
2021-07-12 13:15:00,154.51,154.68,154.51,154.68,6830.0,144.3428,144.5017,144.3428,144.5017,6830.0
2021-07-12 13:20:00,154.65,154.78,154.64,154.74,5052.0,144.4736,144.5951,144.4643,144.5577,5052.0
2021-07-12 13:25:00,154.76,154.86,154.7,154.82,5561.0,144.5764,144.6698,144.5203,144.6324,5561.0
2021-07-12 13:30:00,154.81,154.81,154.76,154.78,5353.0,144.6231,144.6231,144.5764,144.5951,5353.0
2021-07-12 13:35:00,154.78,154.85,154.78,154.85,5967.0,144.5951,144.6605,144.5951,144.6605,5967.0
2021-07-12 13:40:00,154.87,154.89,154.72,154.74,12320.0,144.6792,144.6978,144.539,144.5577,12320.0
2021-07-12 13:45:00,154.74,154.76,154.66,154.67,10378.0,144.5577,144.5764,144.483,144.4923,10378.0
2021-07-12 13:50:00,154.67,154.67,154.56,154.57,14965.0,144.4923,144.4923,144.3896,144.3989,14965.0
2021-07-12 13:55:00,154.56,154.63,154.49,154.55,10817.0,144.3896,144.4549,144.3242,144.3802,10817.0
2021-07-12 14:00:00,154.56,154.59,154.49,154.5,13997.0,144.3896,144.4176,144.3242,144.3335,13997.0
2021-07-12 14:05:00,154.48,154.5,154.35,154.35,8822.0,144.3148,144.3335,144.1934,144.1934,8822.0
2021-07-12 14:10:00,154.34,154.4,154.32,154.35,8555.0,144.184,144.2401,144.1653,144.1934,8555.0
2021-07-12 14:15:00,154.36,154.51,154.36,154.49,7908.0,144.2027,144.3428,144.2027,144.3242,7908.0
2021-07-12 14:20:00,154.47,154.55,154.45,154.46,4734.0,144.3055,144.3802,144.2868,144.2961,4734.0
2021-07-12 14:25:00,154.46,154.57,154.46,154.57,11045.0,144.2961,144.3989,144.2961,144.3989,11045.0
2021-07-12 14:30:00,154.56,154.6,154.51,154.53,13150.0,144.3896,144.4269,144.3428,144.3615,13150.0
2021-07-12 14:35:00,154.53,154.58,154.46,154.47,9416.0,144.3615,144.4082,144.2961,144.3055,9416.0
2021-07-12 14:40:00,154.46,154.59,154.46,154.58,6206.0,144.2961,144.4176,144.2961,144.4082,6206.0
2021-07-12 14:45:00,154.58,154.61,154.51,154.51,7704.0,144.4082,144.4363,144.3428,144.3428,7704.0
2021-07-12 14:50:00,154.5,154.57,154.49,154.57,9248.0,144.3335,144.3989,144.3242,144.3989,9248.0
2021-07-12 14:55:00,154.58,154.65,154.58,154.64,14832.0,144.4082,144.4736,144.4082,144.4643,14832.0
2021-07-12 15:00:00,154.62,154.72,154.6,154.69,11678.0,144.4456,144.539,144.4269,144.511,11678.0
2021-07-12 15:05:00,154.72,154.86,154.72,154.82,11445.0,144.539,144.6698,144.539,144.6324,11445.0
2021-07-12 15:10:00,154.85,154.9,154.81,154.81,10944.0,144.6605,144.7072,144.6231,144.6231,10944.0
2021-07-12 15:15:00,154.81,154.87,154.8,154.83,7660.0,144.6231,144.6792,144.6138,144.6418,7660.0
2021-07-12 15:20:00,154.83,154.9,154.79,154.8,12347.0,144.6418,144.7072,144.6044,144.6138,12347.0
2021-07-12 15:25:00,154.8,154.83,154.76,154.83,15167.0,144.6138,144.6418,144.5764,144.6418,15167.0
2021-07-12 15:30:00,154.84,154.97,154.84,154.91,19890.0,144.6511,144.7726,144.6511,144.7165,19890.0
2021-07-12 15:35:00,154.93,154.93,154.76,154.77,25375.0,144.7352,144.7352,144.5764,144.5857,25375.0
2021-07-12 15:40:00,154.78,154.87,154.77,154.87,19937.0,144.5951,144.6792,144.5857,144.6792,19937.0
2021-07-12 15:45:00,154.86,154.94,154.85,154.92,22806.0,144.6698,144.7446,144.6605,144.7259,22806.0
2021-07-12 15:50:00,154.92,155.25,154.92,155.15,44218.0,144.7259,145.0342,144.7259,144.9407,44218.0
2021-07-12 15:55:00,155.15,155.15,154.97,155.06,78947.0,144.9407,144.9407,144.7726,144.8567,78947.0
2021-07-13 09:30:00,154.6,155.1,154.56,155.06,27810.0,144.4269,144.894,144.3896,144.8567,27810.0
2021-07-13 09:35:00,155.01,155.31,154.8,155.19,9489.0,144.8099,145.0902,144.6138,144.9781,9489.0
2021-07-13 09:40:00,155.14,155.28,154.82,155.13,11601.0,144.9314,145.0622,144.6324,144.922,11601.0
2021-07-13 09:45:00,155.1,155.1,154.71,154.76,14516.0,144.894,144.894,144.5297,144.5764,14516.0
2021-07-13 09:50:00,154.75,154.96,154.73,154.88,16417.0,144.5671,144.7632,144.5484,144.6885,16417.0
2021-07-13 09:55:00,154.82,154.92,154.76,154.77,12451.0,144.6324,144.7259,144.5764,144.5857,12451.0
2021-07-13 10:00:00,154.77,154.86,154.59,154.8,36610.0,144.5857,144.6698,144.4176,144.6138,36610.0
2021-07-13 10:05:00,154.83,155.12,154.8,155.08,7063.0,144.6418,144.9127,144.6138,144.8753,7063.0
2021-07-13 10:10:00,155.11,155.11,154.92,154.92,9117.0,144.9034,144.9034,144.7259,144.7259,9117.0
2021-07-13 10:15:00,154.9,155.09,154.87,154.98,9750.0,144.7072,144.8847,144.6792,144.7819,9750.0
2021-07-13 10:20:00,155.01,155.07,154.85,154.87,9233.0,144.8099,144.866,144.6605,144.6792,9233.0
2021-07-13 10:25:00,154.91,154.91,154.76,154.84,8951.0,144.7165,144.7165,144.5764,144.6511,8951.0
2021-07-13 10:30:00,154.82,154.98,154.8,154.93,10401.0,144.6324,144.7819,144.6138,144.7352,10401.0
2021-07-13 10:35:00,154.9,154.93,154.65,154.76,8031.0,144.7072,144.7352,144.4736,144.5764,8031.0
2021-07-13 10:40:00,154.73,154.78,154.66,154.71,7939.0,144.5484,144.5951,144.483,144.5297,7939.0
2021-07-13 10:45:00,154.74,154.74,154.5,154.52,11684.0,144.5577,144.5577,144.3335,144.3522,11684.0
2021-07-13 10:50:00,154.5,154.67,154.46,154.53,10259.0,144.3335,144.4923,144.2961,144.3615,10259.0
2021-07-13 10:55:00,154.48,154.64,154.42,154.45,18776.0,144.3148,144.4643,144.2588,144.2868,18776.0
2021-07-13 11:00:00,154.47,154.51,154.37,154.38,18530.0,144.3055,144.3428,144.2121,144.2214,18530.0
2021-07-13 11:05:00,154.43,154.46,154.24,154.26,42389.0,144.2681,144.2961,144.0906,144.1093,42389.0
2021-07-13 11:10:00,154.23,154.32,154.16,154.25,66986.0,144.0813,144.1653,144.0159,144.1,66986.0
2021-07-13 11:15:00,154.21,154.26,154.08,154.14,9408.0,144.0626,144.1093,143.9411,143.9972,9408.0
2021-07-13 11:20:00,154.13,154.35,154.05,154.34,9960.0,143.9879,144.1934,143.9131,144.184,9960.0
2021-07-13 11:25:00,154.37,154.49,154.37,154.37,11209.0,144.2121,144.3242,144.2121,144.2121,11209.0
2021-07-13 11:30:00,154.35,154.38,154.28,154.38,6205.0,144.1934,144.2214,144.128,144.2214,6205.0
2021-07-13 11:35:00,154.39,154.41,154.26,154.35,9402.0,144.2307,144.2494,144.1093,144.1934,9402.0
2021-07-13 11:40:00,154.34,154.35,154.24,154.24,6200.0,144.184,144.1934,144.0906,144.0906,6200.0
2021-07-13 11:45:00,154.23,154.45,154.23,154.45,7621.0,144.0813,144.2868,144.0813,144.2868,7621.0
2021-07-13 11:50:00,154.45,154.53,154.39,154.52,5124.0,144.2868,144.3615,144.2307,144.3522,5124.0
2021-07-13 11:55:00,154.51,154.54,154.46,154.51,6349.0,144.3428,144.3709,144.2961,144.3428,6349.0
2021-07-13 12:00:00,154.55,154.62,154.5,154.53,6731.0,144.3802,144.4456,144.3335,144.3615,6731.0
2021-07-13 12:05:00,154.52,154.62,154.47,154.61,7940.0,144.3522,144.4456,144.3055,144.4363,7940.0
2021-07-13 12:10:00,154.66,154.72,154.61,154.67,6700.0,144.483,144.539,144.4363,144.4923,6700.0
2021-07-13 12:15:00,154.67,154.71,154.6,154.61,7671.0,144.4923,144.5297,144.4269,144.4363,7671.0
2021-07-13 12:20:00,154.61,154.65,154.48,154.48,8878.0,144.4363,144.4736,144.3148,144.3148,8878.0
2021-07-13 12:25:00,154.47,154.53,154.43,154.5,4830.0,144.3055,144.3615,144.2681,144.3335,4830.0
2021-07-13 12:30:00,154.52,154.56,154.39,154.46,9125.0,144.3522,144.3896,144.2307,144.2961,9125.0
2021-07-13 12:35:00,154.44,154.47,154.33,154.38,6768.0,144.2775,144.3055,144.1747,144.2214,6768.0
2021-07-13 12:40:00,154.42,154.49,154.34,154.34,5469.0,144.2588,144.3242,144.184,144.184,5469.0
2021-07-13 12:45:00,154.37,154.37,154.14,154.27,16125.0,144.2121,144.2121,143.9972,144.1186,16125.0
2021-07-13 12:50:00,154.27,154.28,154.19,154.24,11033.0,144.1186,144.128,144.0439,144.0906,11033.0
2021-07-13 12:55:00,154.23,154.32,154.19,154.28,8978.0,144.0813,144.1653,144.0439,144.128,8978.0
2021-07-13 13:00:00,154.32,154.34,154.28,154.3,6261.0,144.1653,144.184,144.128,144.1467,6261.0
2021-07-13 13:05:00,154.31,154.38,154.3,154.31,5054.0,144.156,144.2214,144.1467,144.156,5054.0
2021-07-13 13:10:00,154.31,154.36,154.25,154.25,5264.0,144.156,144.2027,144.1,144.1,5264.0
2021-07-13 13:15:00,154.25,154.35,154.18,154.19,5137.0,144.1,144.1934,144.0346,144.0439,5137.0
2021-07-13 13:20:00,154.2,154.4,154.2,154.36,6307.0,144.0532,144.2401,144.0532,144.2027,6307.0
2021-07-13 13:25:00,154.27,154.4,154.24,154.4,5476.0,144.1186,144.2401,144.0906,144.2401,5476.0
2021-07-13 13:30:00,154.41,154.42,154.11,154.11,12184.0,144.2494,144.2588,143.9692,143.9692,12184.0
2021-07-13 13:35:00,154.11,154.33,154.1,154.33,12427.0,143.9692,144.1747,143.9598,144.1747,12427.0
2021-07-13 13:40:00,154.31,154.42,154.27,154.36,9027.0,144.156,144.2588,144.1186,144.2027,9027.0
2021-07-13 13:45:00,154.36,154.5,154.35,154.46,7276.0,144.2027,144.3335,144.1934,144.2961,7276.0
2021-07-13 13:50:00,154.48,154.58,154.48,154.58,4916.0,144.3148,144.4082,144.3148,144.4082,4916.0
2021-07-13 13:55:00,154.58,154.7,154.58,154.67,12424.0,144.4082,144.5203,144.4082,144.4923,12424.0
2021-07-13 14:00:00,154.63,154.71,154.57,154.59,7242.0,144.4549,144.5297,144.3989,144.4176,7242.0
2021-07-13 14:05:00,154.61,154.64,154.52,154.55,7271.0,144.4363,144.4643,144.3522,144.3802,7271.0
2021-07-13 14:10:00,154.56,154.59,154.46,154.52,11401.0,144.3896,144.4176,144.2961,144.3522,11401.0
2021-07-13 14:15:00,154.56,154.6,154.49,154.55,10070.0,144.3896,144.4269,144.3242,144.3802,10070.0
2021-07-13 14:20:00,154.55,154.55,154.26,154.36,16230.0,144.3802,144.3802,144.1093,144.2027,16230.0
2021-07-13 14:25:00,154.36,154.36,154.25,154.31,11523.0,144.2027,144.2027,144.1,144.156,11523.0
2021-07-13 14:30:00,154.29,154.29,154.17,154.2,13357.0,144.1373,144.1373,144.0252,144.0532,13357.0
2021-07-13 14:35:00,154.2,154.27,154.19,154.19,7578.0,144.0532,144.1186,144.0439,144.0439,7578.0
2021-07-13 14:40:00,154.19,154.2,153.99,154.0,9196.0,144.0439,144.0532,143.8571,143.8664,9196.0
2021-07-13 14:45:00,154.01,154.17,153.99,154.17,8406.0,143.8757,144.0252,143.8571,144.0252,8406.0
2021-07-13 14:50:00,154.17,154.17,154.11,154.13,6598.0,144.0252,144.0252,143.9692,143.9879,6598.0
2021-07-13 14:55:00,154.14,154.19,154.12,154.12,7148.0,143.9972,144.0439,143.9785,143.9785,7148.0
2021-07-13 15:00:00,154.11,154.2,154.07,154.16,9827.0,143.9692,144.0532,143.9318,144.0159,9827.0
2021-07-13 15:05:00,154.2,154.2,154.01,154.01,6605.0,144.0532,144.0532,143.8757,143.8757,6605.0
2021-07-13 15:10:00,154.03,154.03,153.83,153.85,7043.0,143.8944,143.8944,143.7076,143.7263,7043.0
2021-07-13 15:15:00,153.85,153.98,153.78,153.97,11110.0,143.7263,143.8477,143.6609,143.8384,11110.0
2021-07-13 15:20:00,153.96,154.0,153.79,153.8,11287.0,143.829,143.8664,143.6702,143.6796,11287.0
2021-07-13 15:25:00,153.82,153.92,153.77,153.87,10890.0,143.6982,143.7917,143.6515,143.745,10890.0
2021-07-13 15:30:00,153.86,154.06,153.84,154.05,14266.0,143.7356,143.9225,143.7169,143.9131,14266.0
2021-07-13 15:35:00,154.04,154.08,153.97,154.06,11675.0,143.9038,143.9411,143.8384,143.9225,11675.0
2021-07-13 15:40:00,154.05,154.18,154.01,154.17,18168.0,143.9131,144.0346,143.8757,144.0252,18168.0
2021-07-13 15:45:00,154.16,154.2,153.99,153.99,20917.0,144.0159,144.0532,143.8571,143.8571,20917.0
2021-07-13 15:50:00,153.99,154.19,153.96,154.16,46545.0,143.8571,144.0439,143.829,144.0159,46545.0
2021-07-13 15:55:00,154.14,154.18,153.98,154.04,76339.0,143.9972,144.0346,143.8477,143.9038,76339.0
2021-07-14 09:30:00,154.73,154.73,154.02,154.58,26799.0,144.5484,144.5484,143.8851,144.4082,26799.0
2021-07-14 09:35:00,154.53,155.15,154.53,155.15,8559.0,144.3615,144.9407,144.3615,144.9407,8559.0
2021-07-14 09:40:00,155.2,155.55,154.92,154.99,11413.0,144.9874,145.3144,144.7259,144.7913,11413.0
2021-07-14 09:45:00,154.93,155.56,154.9,155.53,15895.0,144.7352,145.3238,144.7072,145.2957,15895.0
2021-07-14 09:50:00,155.46,155.67,155.32,155.39,19899.0,145.2303,145.4265,145.0995,145.1649,19899.0
2021-07-14 09:55:00,155.41,155.58,155.06,155.08,15635.0,145.1836,145.3424,144.8567,144.8753,15635.0
2021-07-14 10:00:00,155.13,155.22,154.74,154.84,9015.0,144.922,145.0061,144.5577,144.6511,9015.0
2021-07-14 10:05:00,154.82,154.88,154.52,154.64,11514.0,144.6324,144.6885,144.3522,144.4643,11514.0
2021-07-14 10:10:00,154.6,154.73,154.53,154.66,15568.0,144.4269,144.5484,144.3615,144.483,15568.0
2021-07-14 10:15:00,154.64,155.08,154.64,155.0,18343.0,144.4643,144.8753,144.4643,144.8006,18343.0
2021-07-14 10:20:00,155.0,155.1,154.88,154.88,14775.0,144.8006,144.894,144.6885,144.6885,14775.0
2021-07-14 10:25:00,154.84,154.84,154.44,154.45,11819.0,144.6511,144.6511,144.2775,144.2868,11819.0
2021-07-14 10:30:00,154.38,154.6,154.38,154.55,5847.0,144.2214,144.4269,144.2214,144.3802,5847.0
2021-07-14 10:35:00,154.55,154.64,154.47,154.5,11255.0,144.3802,144.4643,144.3055,144.3335,11255.0
2021-07-14 10:40:00,154.53,154.61,154.43,154.57,10629.0,144.3615,144.4363,144.2681,144.3989,10629.0
2021-07-14 10:45:00,154.57,154.59,154.35,154.5,8965.0,144.3989,144.4176,144.1934,144.3335,8965.0
2021-07-14 10:50:00,154.57,154.57,154.37,154.37,9529.0,144.3989,144.3989,144.2121,144.2121,9529.0
2021-07-14 10:55:00,154.34,154.45,154.29,154.31,11311.0,144.184,144.2868,144.1373,144.156,11311.0
2021-07-14 11:00:00,154.29,154.35,154.17,154.32,21906.0,144.1373,144.1934,144.0252,144.1653,21906.0
2021-07-14 11:05:00,154.32,154.43,154.24,154.28,12358.0,144.1653,144.2681,144.0906,144.128,12358.0
2021-07-14 11:10:00,154.26,154.59,154.26,154.58,8870.0,144.1093,144.4176,144.1093,144.4082,8870.0
2021-07-14 11:15:00,154.55,154.55,154.32,154.43,7354.0,144.3802,144.3802,144.1653,144.2681,7354.0
2021-07-14 11:20:00,154.49,154.55,154.33,154.33,8103.0,144.3242,144.3802,144.1747,144.1747,8103.0
2021-07-14 11:25:00,154.3,154.33,154.19,154.22,8758.0,144.1467,144.1747,144.0439,144.0719,8758.0
2021-07-14 11:30:00,154.25,154.49,154.25,154.34,6403.0,144.1,144.3242,144.1,144.184,6403.0
2021-07-14 11:35:00,154.33,154.46,154.3,154.31,4654.0,144.1747,144.2961,144.1467,144.156,4654.0
2021-07-14 11:40:00,154.32,154.37,154.18,154.28,6816.0,144.1653,144.2121,144.0346,144.128,6816.0
2021-07-14 11:45:00,154.3,154.39,154.27,154.38,5888.0,144.1467,144.2307,144.1186,144.2214,5888.0
2021-07-14 11:50:00,154.29,154.43,154.23,154.41,6713.0,144.1373,144.2681,144.0813,144.2494,6713.0
2021-07-14 11:55:00,154.38,154.44,154.29,154.44,3028.0,144.2214,144.2775,144.1373,144.2775,3028.0
2021-07-14 12:00:00,154.42,154.69,154.42,154.6,31471.0,144.2588,144.511,144.2588,144.4269,31471.0
2021-07-14 12:05:00,154.6,154.78,154.59,154.71,4382.0,144.4269,144.5951,144.4176,144.5297,4382.0
2021-07-14 12:10:00,154.71,154.79,154.66,154.68,3053.0,144.5297,144.6044,144.483,144.5017,3053.0
2021-07-14 12:15:00,154.59,154.71,154.59,154.64,4855.0,144.4176,144.5297,144.4176,144.4643,4855.0
2021-07-14 12:20:00,154.63,154.66,154.6,154.65,5037.0,144.4549,144.483,144.4269,144.4736,5037.0
2021-07-14 12:25:00,154.66,154.73,154.59,154.73,4067.0,144.483,144.5484,144.4176,144.5484,4067.0
2021-07-14 12:30:00,154.71,154.83,154.62,154.77,5522.0,144.5297,144.6418,144.4456,144.5857,5522.0
2021-07-14 12:35:00,154.74,154.83,154.67,154.73,4662.0,144.5577,144.6418,144.4923,144.5484,4662.0
2021-07-14 12:40:00,154.71,154.71,154.65,154.67,8400.0,144.5297,144.5297,144.4736,144.4923,8400.0
2021-07-14 12:45:00,154.68,154.79,154.62,154.75,10419.0,144.5017,144.6044,144.4456,144.5671,10419.0
2021-07-14 12:50:00,154.76,154.81,154.68,154.72,7498.0,144.5764,144.6231,144.5017,144.539,7498.0
2021-07-14 12:55:00,154.74,154.79,154.72,154.74,4182.0,144.5577,144.6044,144.539,144.5577,4182.0
2021-07-14 13:00:00,154.76,154.8,152.89,152.93,226849.0,144.5764,144.6138,142.8294,142.8668,226849.0
2021-07-14 13:05:00,152.88,152.88,148.31,150.14,530704.0,142.8201,142.8201,138.5508,140.2604,530704.0
2021-07-14 13:10:00,150.19,150.89,149.42,150.89,135185.0,140.3071,140.9611,139.5878,140.9611,135185.0
2021-07-14 13:15:00,150.95,151.16,150.14,150.49,104376.0,141.0171,141.2133,140.2604,140.5874,104376.0
2021-07-14 13:20:00,150.51,152.56,150.51,152.32,116238.0,140.6061,142.5212,140.6061,142.297,116238.0
2021-07-14 13:25:00,152.34,152.93,152.05,152.08,98533.0,142.3156,142.8668,142.0447,142.0727,98533.0
2021-07-14 13:30:00,152.02,153.97,152.0,153.52,334468.0,142.0167,143.8384,141.998,143.418,334468.0
2021-07-14 13:35:00,153.52,154.47,153.42,154.18,140954.0,143.418,144.3055,143.3246,144.0346,140954.0
2021-07-14 13:40:00,154.15,154.31,153.55,153.67,35228.0,144.0065,144.156,143.446,143.5581,35228.0
2021-07-14 13:45:00,153.69,153.84,153.48,153.5,32611.0,143.5768,143.7169,143.3806,143.3993,32611.0
2021-07-14 13:50:00,153.47,153.68,153.43,153.68,15594.0,143.3713,143.5675,143.3339,143.5675,15594.0
2021-07-14 13:55:00,153.66,153.67,153.44,153.59,15701.0,143.5488,143.5581,143.3433,143.4834,15701.0
2021-07-14 14:00:00,153.56,153.76,153.52,153.58,12195.0,143.4554,143.6422,143.418,143.474,12195.0
2021-07-14 14:05:00,153.57,153.62,153.44,153.53,14761.0,143.4647,143.5114,143.3433,143.4273,14761.0
2021-07-14 14:10:00,153.52,153.58,153.47,153.48,8789.0,143.418,143.474,143.3713,143.3806,8789.0
2021-07-14 14:15:00,153.49,153.56,153.35,153.44,12854.0,143.39,143.4554,143.2592,143.3433,12854.0
2021-07-14 14:20:00,153.47,153.68,153.46,153.67,8166.0,143.3713,143.5675,143.3619,143.5581,8166.0
2021-07-14 14:25:00,153.64,153.8,153.64,153.8,14129.0,143.5301,143.6796,143.5301,143.6796,14129.0
2021-07-14 14:30:00,153.83,153.83,153.53,153.54,8175.0,143.7076,143.7076,143.4273,143.4367,8175.0
2021-07-14 14:35:00,153.52,153.52,153.39,153.4,7867.0,143.418,143.418,143.2965,143.3059,7867.0
2021-07-14 14:40:00,153.41,153.49,153.33,153.41,6218.0,143.3152,143.39,143.2405,143.3152,6218.0
2021-07-14 14:45:00,153.39,153.4,153.25,153.31,14536.0,143.2965,143.3059,143.1658,143.2218,14536.0
2021-07-14 14:50:00,153.31,153.45,153.31,153.36,16668.0,143.2218,143.3526,143.2218,143.2685,16668.0
2021-07-14 14:55:00,153.4,153.45,153.35,153.36,5607.0,143.3059,143.3526,143.2592,143.2685,5607.0
2021-07-14 15:00:00,153.36,153.43,153.34,153.37,12158.0,143.2685,143.3339,143.2498,143.2779,12158.0
2021-07-14 15:05:00,153.38,153.48,153.38,153.47,5196.0,143.2872,143.3806,143.2872,143.3713,5196.0
2021-07-14 15:10:00,153.49,153.49,153.31,153.31,4226.0,143.39,143.39,143.2218,143.2218,4226.0
2021-07-14 15:15:00,153.26,153.41,153.24,153.31,22516.0,143.1751,143.3152,143.1564,143.2218,22516.0
2021-07-14 15:20:00,153.31,153.4,153.28,153.37,12764.0,143.2218,143.3059,143.1938,143.2779,12764.0
2021-07-14 15:25:00,153.35,153.4,153.25,153.27,14803.0,143.2592,143.3059,143.1658,143.1844,14803.0
2021-07-14 15:30:00,153.26,153.34,153.22,153.32,15606.0,143.1751,143.2498,143.1377,143.2312,15606.0
2021-07-14 15:35:00,153.33,153.68,153.16,153.21,61737.0,143.2405,143.5675,143.0817,143.1284,61737.0
2021-07-14 15:40:00,153.21,153.33,153.14,153.27,17985.0,143.1284,143.2405,143.063,143.1844,17985.0
2021-07-14 15:45:00,153.28,153.37,153.2,153.25,21308.0,143.1938,143.2779,143.119,143.1658,21308.0
2021-07-14 15:50:00,153.25,153.26,153.1,153.19,63666.0,143.1658,143.1751,143.0256,143.1097,63666.0
2021-07-14 15:55:00,153.16,153.44,153.12,153.4,127425.0,143.0817,143.3433,143.0443,143.3059,127425.0
2021-07-15 09:30:00,152.22,153.05,152.18,152.64,26093.0,142.2035,142.9789,142.1662,142.5959,26093.0
2021-07-15 09:35:00,152.74,153.83,152.72,153.68,7752.0,142.6893,143.7076,142.6706,143.5675,7752.0
2021-07-15 09:40:00,153.82,153.83,152.99,153.09,8850.0,143.6982,143.7076,142.9229,143.0163,8850.0
2021-07-15 09:45:00,153.15,153.52,153.15,153.27,9349.0,143.0723,143.418,143.0723,143.1844,9349.0
2021-07-15 09:50:00,153.37,153.55,153.28,153.48,11169.0,143.2779,143.446,143.1938,143.3806,11169.0
2021-07-15 09:55:00,153.49,153.64,153.43,153.56,12049.0,143.39,143.5301,143.3339,143.4554,12049.0
2021-07-15 10:00:00,153.6,153.83,153.57,153.83,4865.0,143.4927,143.7076,143.4647,143.7076,4865.0
2021-07-15 10:05:00,153.83,153.88,153.64,153.64,6799.0,143.7076,143.7543,143.5301,143.5301,6799.0
2021-07-15 10:10:00,153.66,153.8,153.54,153.54,14669.0,143.5488,143.6796,143.4367,143.4367,14669.0
2021-07-15 10:15:00,153.5,153.61,153.43,153.58,13001.0,143.3993,143.5021,143.3339,143.474,13001.0
2021-07-15 10:20:00,153.59,153.81,153.48,153.69,11037.0,143.4834,143.6889,143.3806,143.5768,11037.0
2021-07-15 10:25:00,153.69,153.78,153.61,153.66,11263.0,143.5768,143.6609,143.5021,143.5488,11263.0
2021-07-15 10:30:00,153.66,153.93,153.59,153.93,6723.0,143.5488,143.801,143.4834,143.801,6723.0
2021-07-15 10:35:00,153.96,153.97,153.65,153.83,7380.0,143.829,143.8384,143.5394,143.7076,7380.0
2021-07-15 10:40:00,153.82,153.96,153.75,153.75,10292.0,143.6982,143.829,143.6329,143.6329,10292.0
2021-07-15 10:45:00,153.73,154.11,153.73,154.08,8097.0,143.6142,143.9692,143.6142,143.9411,8097.0
2021-07-15 10:50:00,154.09,154.4,153.98,154.38,9479.0,143.9505,144.2401,143.8477,144.2214,9479.0
2021-07-15 10:55:00,154.44,154.54,154.33,154.41,6280.0,144.2775,144.3709,144.1747,144.2494,6280.0
2021-07-15 11:00:00,154.29,154.3,153.91,153.94,4358.0,144.1373,144.1467,143.7823,143.8104,4358.0
2021-07-15 11:05:00,153.97,154.02,153.86,153.86,3000.0,143.8384,143.8851,143.7356,143.7356,3000.0
2021-07-15 11:10:00,153.85,153.85,153.72,153.78,2163.0,143.7263,143.7263,143.6048,143.6609,2163.0
2021-07-15 11:15:00,153.78,153.86,153.75,153.8,3668.0,143.6609,143.7356,143.6329,143.6796,3668.0
2021-07-15 11:20:00,153.8,153.83,153.73,153.83,2483.0,143.6796,143.7076,143.6142,143.7076,2483.0
2021-07-15 11:25:00,153.84,153.9,153.78,153.9,4705.0,143.7169,143.773,143.6609,143.773,4705.0
2021-07-15 11:30:00,153.94,153.95,153.75,153.9,19826.0,143.8104,143.8197,143.6329,143.773,19826.0
2021-07-15 11:35:00,153.87,153.98,153.84,153.88,4994.0,143.745,143.8477,143.7169,143.7543,4994.0
2021-07-15 11:40:00,153.84,154.07,153.84,154.0,20128.0,143.7169,143.9318,143.7169,143.8664,20128.0
2021-07-15 11:45:00,154.02,154.16,153.99,154.15,5283.0,143.8851,144.0159,143.8571,144.0065,5283.0
2021-07-15 11:50:00,154.16,154.21,154.08,154.21,4737.0,144.0159,144.0626,143.9411,144.0626,4737.0
2021-07-15 11:55:00,154.2,154.24,154.03,154.03,8620.0,144.0532,144.0906,143.8944,143.8944,8620.0
2021-07-15 12:00:00,154.06,154.24,154.04,154.04,5886.0,143.9225,144.0906,143.9038,143.9038,5886.0
2021-07-15 12:05:00,154.04,154.06,153.73,153.78,6463.0,143.9038,143.9225,143.6142,143.6609,6463.0
2021-07-15 12:10:00,153.74,154.0,153.74,153.87,7129.0,143.6235,143.8664,143.6235,143.745,7129.0
2021-07-15 12:15:00,153.82,153.84,153.55,153.58,7546.0,143.6982,143.7169,143.446,143.474,7546.0
2021-07-15 12:20:00,153.57,153.6,153.46,153.51,5087.0,143.4647,143.4927,143.3619,143.4086,5087.0
2021-07-15 12:25:00,153.55,153.62,153.52,153.53,6175.0,143.446,143.5114,143.418,143.4273,6175.0
2021-07-15 12:30:00,153.53,153.73,153.53,153.68,15399.0,143.4273,143.6142,143.4273,143.5675,15399.0
2021-07-15 12:35:00,153.65,153.7,153.61,153.7,4204.0,143.5394,143.5861,143.5021,143.5861,4204.0
2021-07-15 12:40:00,153.69,153.7,153.61,153.7,2200.0,143.5768,143.5861,143.5021,143.5861,2200.0
2021-07-15 12:45:00,153.69,153.69,153.58,153.67,2167.0,143.5768,143.5768,143.474,143.5581,2167.0
2021-07-15 12:50:00,153.66,153.69,153.61,153.68,2809.0,143.5488,143.5768,143.5021,143.5675,2809.0
2021-07-15 12:55:00,153.65,153.67,153.52,153.53,1905.0,143.5394,143.5581,143.418,143.4273,1905.0
2021-07-15 13:00:00,153.46,153.6,153.36,153.55,16589.0,143.3619,143.4927,143.2685,143.446,16589.0
2021-07-15 13:05:00,153.51,153.58,153.48,153.56,9779.0,143.4086,143.474,143.3806,143.4554,9779.0
2021-07-15 13:10:00,153.47,153.55,153.35,153.35,4427.0,143.3713,143.446,143.2592,143.2592,4427.0
2021-07-15 13:15:00,153.35,153.36,153.23,153.24,5431.0,143.2592,143.2685,143.1471,143.1564,5431.0
2021-07-15 13:20:00,153.28,153.31,153.24,153.25,2653.0,143.1938,143.2218,143.1564,143.1658,2653.0
2021-07-15 13:25:00,153.24,153.33,153.23,153.32,3638.0,143.1564,143.2405,143.1471,143.2312,3638.0
2021-07-15 13:30:00,153.29,153.36,152.93,152.95,75585.0,143.2031,143.2685,142.8668,142.8855,75585.0
2021-07-15 13:35:00,152.94,153.22,152.87,153.02,20941.0,142.8762,143.1377,142.8108,142.9509,20941.0
2021-07-15 13:40:00,153.02,153.19,152.95,153.02,21406.0,142.9509,143.1097,142.8855,142.9509,21406.0
2021-07-15 13:45:00,153.01,153.06,152.9,152.95,8331.0,142.9415,142.9883,142.8388,142.8855,8331.0
2021-07-15 13:50:00,152.93,152.98,152.74,152.75,11659.0,142.8668,142.9135,142.6893,142.6987,11659.0
2021-07-15 13:55:00,152.74,152.77,152.63,152.64,8445.0,142.6893,142.7173,142.5866,142.5959,8445.0
2021-07-15 14:00:00,152.62,152.82,152.61,152.7,6559.0,142.5772,142.7641,142.5679,142.6519,6559.0
2021-07-15 14:05:00,152.72,152.94,152.67,152.91,5602.0,142.6706,142.8762,142.6239,142.8481,5602.0
2021-07-15 14:10:00,152.88,152.95,152.85,152.94,4234.0,142.8201,142.8855,142.7921,142.8762,4234.0
2021-07-15 14:15:00,152.99,153.12,152.99,153.09,4401.0,142.9229,143.0443,142.9229,143.0163,4401.0
2021-07-15 14:20:00,153.11,153.2,153.08,153.2,5119.0,143.035,143.119,143.0069,143.119,5119.0
2021-07-15 14:25:00,153.19,153.41,153.19,153.41,5013.0,143.1097,143.3152,143.1097,143.3152,5013.0
2021-07-15 14:30:00,153.41,153.42,153.28,153.33,6760.0,143.3152,143.3246,143.1938,143.2405,6760.0
2021-07-15 14:35:00,153.35,153.4,153.32,153.32,4186.0,143.2592,143.3059,143.2312,143.2312,4186.0
2021-07-15 14:40:00,153.33,153.36,153.22,153.35,8810.0,143.2405,143.2685,143.1377,143.2592,8810.0
2021-07-15 14:45:00,153.33,153.38,153.19,153.38,3786.0,143.2405,143.2872,143.1097,143.2872,3786.0
2021-07-15 14:50:00,153.4,153.4,153.25,153.3,4028.0,143.3059,143.3059,143.1658,143.2125,4028.0
2021-07-15 14:55:00,153.29,153.4,153.29,153.38,4116.0,143.2031,143.3059,143.2031,143.2872,4116.0
2021-07-15 15:00:00,153.34,153.55,153.34,153.52,10145.0,143.2498,143.446,143.2498,143.418,10145.0
2021-07-15 15:05:00,153.53,153.59,153.51,153.59,4649.0,143.4273,143.4834,143.4086,143.4834,4649.0
2021-07-15 15:10:00,153.55,153.56,153.42,153.45,4873.0,143.446,143.4554,143.3246,143.3526,4873.0
2021-07-15 15:15:00,153.46,153.59,153.46,153.58,7471.0,143.3619,143.4834,143.3619,143.474,7471.0
2021-07-15 15:20:00,153.58,153.62,153.53,153.62,5767.0,143.474,143.5114,143.4273,143.5114,5767.0
2021-07-15 15:25:00,153.63,153.7,153.56,153.67,6178.0,143.5208,143.5861,143.4554,143.5581,6178.0
2021-07-15 15:30:00,153.64,153.68,153.57,153.68,11867.0,143.5301,143.5675,143.4647,143.5675,11867.0
2021-07-15 15:35:00,153.69,153.83,153.68,153.74,12936.0,143.5768,143.7076,143.5675,143.6235,12936.0
2021-07-15 15:40:00,153.75,153.82,153.7,153.81,12156.0,143.6329,143.6982,143.5861,143.6889,12156.0
2021-07-15 15:45:00,153.8,153.89,153.78,153.84,16235.0,143.6796,143.7636,143.6609,143.7169,16235.0
2021-07-15 15:50:00,153.82,154.01,153.82,153.88,22124.0,143.6982,143.8757,143.6982,143.7543,22124.0
2021-07-15 15:55:00,153.86,153.97,153.82,153.87,42453.0,143.7356,143.8384,143.6982,143.745,42453.0
2021-07-16 09:30:00,154.81,155.25,154.79,155.01,74606.0,144.6231,145.0342,144.6044,144.8099,74606.0
2021-07-16 09:35:00,155.11,155.11,154.72,154.9,14837.0,144.9034,144.9034,144.539,144.7072,14837.0
2021-07-16 09:40:00,154.83,154.84,154.09,154.45,8359.0,144.6418,144.6511,143.9505,144.2868,8359.0
2021-07-16 09:45:00,154.51,154.76,154.43,154.55,9279.0,144.3428,144.5764,144.2681,144.3802,9279.0
2021-07-16 09:50:00,154.54,154.63,154.18,154.3,13341.0,144.3709,144.4549,144.0346,144.1467,13341.0
2021-07-16 09:55:00,154.27,154.57,154.27,154.47,7313.0,144.1186,144.3989,144.1186,144.3055,7313.0
2021-07-16 10:00:00,154.35,154.42,153.96,154.14,6087.0,144.1934,144.2588,143.829,143.9972,6087.0
2021-07-16 10:05:00,154.14,154.15,153.93,154.08,6426.0,143.9972,144.0065,143.801,143.9411,6426.0
2021-07-16 10:10:00,154.11,154.12,153.77,153.86,9196.0,143.9692,143.9785,143.6515,143.7356,9196.0
2021-07-16 10:15:00,153.83,153.9,153.46,153.69,51691.0,143.7076,143.773,143.3619,143.5768,51691.0
2021-07-16 10:20:00,153.74,153.76,153.35,153.35,8820.0,143.6235,143.6422,143.2592,143.2592,8820.0
2021-07-16 10:25:00,153.39,153.56,153.24,153.24,15794.0,143.2965,143.4554,143.1564,143.1564,15794.0
2021-07-16 10:30:00,153.22,153.49,153.17,153.28,12544.0,143.1377,143.39,143.091,143.1938,12544.0
2021-07-16 10:35:00,153.24,153.26,153.01,153.1,4824.0,143.1564,143.1751,142.9415,143.0256,4824.0
2021-07-16 10:40:00,153.12,153.12,152.91,153.05,5077.0,143.0443,143.0443,142.8481,142.9789,5077.0
2021-07-16 10:45:00,153.16,153.25,153.0,153.0,14349.0,143.0817,143.1658,142.9322,142.9322,14349.0
2021-07-16 10:50:00,153.06,153.57,153.06,153.57,5952.0,142.9883,143.4647,142.9883,143.4647,5952.0
2021-07-16 10:55:00,153.58,153.66,153.56,153.65,5597.0,143.474,143.5488,143.4554,143.5394,5597.0
2021-07-16 11:00:00,153.63,153.82,153.58,153.62,7905.0,143.5208,143.6982,143.474,143.5114,7905.0
2021-07-16 11:05:00,153.64,153.69,153.51,153.66,4403.0,143.5301,143.5768,143.4086,143.5488,4403.0
2021-07-16 11:10:00,153.64,153.82,153.64,153.73,5965.0,143.5301,143.6982,143.5301,143.6142,5965.0
2021-07-16 11:15:00,153.73,153.73,153.5,153.62,5967.0,143.6142,143.6142,143.3993,143.5114,5967.0
2021-07-16 11:20:00,153.6,153.69,153.54,153.61,5745.0,143.4927,143.5768,143.4367,143.5021,5745.0
2021-07-16 11:25:00,153.6,153.63,153.42,153.51,7452.0,143.4927,143.5208,143.3246,143.4086,7452.0
2021-07-16 11:30:00,153.51,153.65,153.5,153.65,4653.0,143.4086,143.5394,143.3993,143.5394,4653.0
2021-07-16 11:35:00,153.66,153.83,153.52,153.73,10406.0,143.5488,143.7076,143.418,143.6142,10406.0
2021-07-16 11:40:00,153.77,153.87,153.75,153.84,7763.0,143.6515,143.745,143.6329,143.7169,7763.0
2021-07-16 11:45:00,153.81,153.84,153.71,153.75,29194.0,143.6889,143.7169,143.5955,143.6329,29194.0
2021-07-16 11:50:00,153.77,153.87,153.72,153.86,6849.0,143.6515,143.745,143.6048,143.7356,6849.0
2021-07-16 11:55:00,153.91,153.92,153.81,153.89,9417.0,143.7823,143.7917,143.6889,143.7636,9417.0
2021-07-16 12:00:00,153.89,153.98,153.79,153.94,13316.0,143.7636,143.8477,143.6702,143.8104,13316.0
2021-07-16 12:05:00,153.94,153.99,153.89,153.97,8277.0,143.8104,143.8571,143.7636,143.8384,8277.0
2021-07-16 12:10:00,153.98,153.99,153.94,153.94,2200.0,143.8477,143.8571,143.8104,143.8104,2200.0
2021-07-16 12:15:00,153.95,153.95,153.89,153.89,2706.0,143.8197,143.8197,143.7636,143.7636,2706.0
2021-07-16 12:20:00,153.88,153.92,153.78,153.78,3874.0,143.7543,143.7917,143.6609,143.6609,3874.0
2021-07-16 12:25:00,153.78,153.8,153.73,153.77,9921.0,143.6609,143.6796,143.6142,143.6515,9921.0
2021-07-16 12:30:00,153.76,153.81,153.68,153.8,5909.0,143.6422,143.6889,143.5675,143.6796,5909.0
2021-07-16 12:35:00,153.78,153.93,153.78,153.89,6217.0,143.6609,143.801,143.6609,143.7636,6217.0
2021-07-16 12:40:00,153.86,153.89,153.82,153.83,3038.0,143.7356,143.7636,143.6982,143.7076,3038.0
2021-07-16 12:45:00,153.81,153.86,153.78,153.81,4286.0,143.6889,143.7356,143.6609,143.6889,4286.0
2021-07-16 12:50:00,153.82,153.99,153.82,153.93,7343.0,143.6982,143.8571,143.6982,143.801,7343.0
2021-07-16 12:55:00,153.92,153.99,153.87,153.89,4013.0,143.7917,143.8571,143.745,143.7636,4013.0
2021-07-16 13:00:00,153.87,153.97,153.79,153.97,3525.0,143.745,143.8384,143.6702,143.8384,3525.0
2021-07-16 13:05:00,153.97,153.97,153.81,153.88,2000.0,143.8384,143.8384,143.6889,143.7543,2000.0
2021-07-16 13:10:00,153.87,153.89,153.81,153.88,4968.0,143.745,143.7636,143.6889,143.7543,4968.0
2021-07-16 13:15:00,153.86,153.86,153.79,153.83,6815.0,143.7356,143.7356,143.6702,143.7076,6815.0
2021-07-16 13:20:00,153.83,153.89,153.8,153.89,5706.0,143.7076,143.7636,143.6796,143.7636,5706.0
2021-07-16 13:25:00,153.88,153.9,153.78,153.79,9008.0,143.7543,143.773,143.6609,143.6702,9008.0
2021-07-16 13:30:00,153.78,153.81,153.5,153.5,6852.0,143.6609,143.6889,143.3993,143.3993,6852.0
2021-07-16 13:35:00,153.5,153.63,153.5,153.63,7881.0,143.3993,143.5208,143.3993,143.5208,7881.0
2021-07-16 13:40:00,153.63,153.63,153.48,153.51,4024.0,143.5208,143.5208,143.3806,143.4086,4024.0
2021-07-16 13:45:00,153.52,153.6,153.52,153.54,3403.0,143.418,143.4927,143.418,143.4367,3403.0
2021-07-16 13:50:00,153.52,153.55,153.49,153.54,2127.0,143.418,143.446,143.39,143.4367,2127.0
2021-07-16 13:55:00,153.54,153.64,153.52,153.6,3645.0,143.4367,143.5301,143.418,143.4927,3645.0
2021-07-16 14:00:00,153.57,153.6,153.46,153.49,7835.0,143.4647,143.4927,143.3619,143.39,7835.0
2021-07-16 14:05:00,153.49,153.5,153.39,153.42,7589.0,143.39,143.3993,143.2965,143.3246,7589.0
2021-07-16 14:10:00,153.41,153.47,153.28,153.3,8124.0,143.3152,143.3713,143.1938,143.2125,8124.0
2021-07-16 14:15:00,153.33,153.34,153.15,153.27,16706.0,143.2405,143.2498,143.0723,143.1844,16706.0
2021-07-16 14:20:00,153.28,153.3,153.13,153.26,6093.0,143.1938,143.2125,143.0537,143.1751,6093.0
2021-07-16 14:25:00,153.27,153.27,153.09,153.09,3790.0,143.1844,143.1844,143.0163,143.0163,3790.0
2021-07-16 14:30:00,153.06,153.12,153.0,153.0,9728.0,142.9883,143.0443,142.9322,142.9322,9728.0
2021-07-16 14:35:00,153.0,153.02,152.89,152.89,6467.0,142.9322,142.9509,142.8294,142.8294,6467.0
2021-07-16 14:40:00,152.9,152.99,152.82,152.82,10246.0,142.8388,142.9229,142.7641,142.7641,10246.0
2021-07-16 14:45:00,152.82,152.96,152.82,152.94,7807.0,142.7641,142.8948,142.7641,142.8762,7807.0
2021-07-16 14:50:00,152.95,153.13,152.95,153.08,7919.0,142.8855,143.0537,142.8855,143.0069,7919.0
2021-07-16 14:55:00,153.13,153.25,153.13,153.2,7100.0,143.0537,143.1658,143.0537,143.119,7100.0
2021-07-16 15:00:00,153.2,153.2,153.02,153.08,12639.0,143.119,143.119,142.9509,143.0069,12639.0
2021-07-16 15:05:00,153.07,153.11,152.98,153.01,8190.0,142.9976,143.035,142.9135,142.9415,8190.0
2021-07-16 15:10:00,153.01,153.08,152.89,153.01,9092.0,142.9415,143.0069,142.8294,142.9415,9092.0
2021-07-16 15:15:00,153.01,153.18,152.96,153.16,10090.0,142.9415,143.1004,142.8948,143.0817,10090.0
2021-07-16 15:20:00,153.17,153.27,153.16,153.22,7310.0,143.091,143.1844,143.0817,143.1377,7310.0
2021-07-16 15:25:00,153.22,153.24,153.07,153.09,10498.0,143.1377,143.1564,142.9976,143.0163,10498.0
2021-07-16 15:30:00,153.09,153.23,153.01,153.13,16141.0,143.0163,143.1471,142.9415,143.0537,16141.0
2021-07-16 15:35:00,153.14,153.14,152.96,153.05,15910.0,143.063,143.063,142.8948,142.9789,15910.0
2021-07-16 15:40:00,153.03,153.09,152.86,152.92,27183.0,142.9602,143.0163,142.8014,142.8575,27183.0
2021-07-16 15:45:00,152.91,152.92,152.66,152.74,27736.0,142.8481,142.8575,142.6146,142.6893,27736.0
2021-07-16 15:50:00,152.73,152.83,152.62,152.8,39406.0,142.68,142.7734,142.5772,142.7454,39406.0
2021-07-16 15:55:00,152.8,152.83,152.61,152.73,99453.0,142.7454,142.7734,142.5679,142.68,99453.0
2021-07-19 09:30:00,150.53,150.53,149.61,150.02,34263.0,140.6247,140.6247,139.7653,140.1483,34263.0
2021-07-19 09:35:00,149.92,150.09,149.75,149.89,10805.0,140.0549,140.2137,139.8961,140.0269,10805.0
2021-07-19 09:40:00,149.94,149.94,149.38,149.39,15936.0,140.0736,140.0736,139.5504,139.5598,15936.0
2021-07-19 09:45:00,149.51,149.51,149.15,149.17,11447.0,139.6719,139.6719,139.3355,139.3542,11447.0
2021-07-19 09:50:00,149.16,149.16,148.16,148.16,13350.0,139.3449,139.3449,138.4107,138.4107,13350.0
2021-07-19 09:55:00,148.21,148.5,148.14,148.31,24752.0,138.4574,138.7283,138.392,138.5508,24752.0
2021-07-19 10:00:00,148.26,148.26,147.59,147.62,19628.0,138.5041,138.5041,137.8782,137.9062,19628.0
2021-07-19 10:05:00,147.65,148.21,147.48,148.21,37308.0,137.9343,138.4574,137.7754,138.4574,37308.0
2021-07-19 10:10:00,148.19,148.4,148.1,148.28,6287.0,138.4387,138.6349,138.3546,138.5228,6287.0
2021-07-19 10:15:00,148.22,148.22,147.13,147.23,13545.0,138.4667,138.4667,137.4485,137.5419,13545.0
2021-07-19 10:20:00,147.16,147.46,146.99,147.2,19631.0,137.4765,137.7568,137.3177,137.5139,19631.0
2021-07-19 10:25:00,147.21,147.47,147.09,147.4,20678.0,137.5232,137.7661,137.4111,137.7007,20678.0
2021-07-19 10:30:00,147.39,147.71,147.3,147.67,19081.0,137.6914,137.9903,137.6073,137.9529,19081.0
2021-07-19 10:35:00,147.74,147.91,147.54,147.91,18347.0,138.0183,138.1771,137.8315,138.1771,18347.0
2021-07-19 10:40:00,147.86,147.96,147.6,147.94,32732.0,138.1304,138.2239,137.8875,138.2052,32732.0
2021-07-19 10:45:00,147.91,148.46,147.91,148.33,10125.0,138.1771,138.691,138.1771,138.5695,10125.0
2021-07-19 10:50:00,148.39,148.4,147.83,147.84,6468.0,138.6256,138.6349,138.1024,138.1117,6468.0
2021-07-19 10:55:00,147.8,148.14,147.78,148.0,5902.0,138.0744,138.392,138.0557,138.2612,5902.0
2021-07-19 11:00:00,148.0,148.23,147.59,148.15,6650.0,138.2612,138.4761,137.8782,138.4013,6650.0
2021-07-19 11:05:00,148.15,148.21,148.0,148.19,5712.0,138.4013,138.4574,138.2612,138.4387,5712.0
2021-07-19 11:10:00,148.14,148.37,148.11,148.19,9126.0,138.392,138.6069,138.364,138.4387,9126.0
2021-07-19 11:15:00,148.2,148.45,148.2,148.34,5244.0,138.4481,138.6816,138.4481,138.5788,5244.0
2021-07-19 11:20:00,148.36,148.36,147.86,147.9,9647.0,138.5975,138.5975,138.1304,138.1678,9647.0
2021-07-19 11:25:00,147.86,148.0,147.82,147.93,7774.0,138.1304,138.2612,138.0931,138.1958,7774.0
2021-07-19 11:30:00,147.9,148.23,147.84,148.13,9157.0,138.1678,138.4761,138.1117,138.3827,9157.0
2021-07-19 11:35:00,148.12,148.16,147.87,148.15,7154.0,138.3733,138.4107,138.1398,138.4013,7154.0
2021-07-19 11:40:00,148.12,148.47,148.12,148.41,3878.0,138.3733,138.7003,138.3733,138.6442,3878.0
2021-07-19 11:45:00,148.4,148.71,148.4,148.63,7303.0,138.6349,138.9245,138.6349,138.8498,7303.0
2021-07-19 11:50:00,148.62,148.75,148.43,148.44,5241.0,138.8404,138.9619,138.6629,138.6723,5241.0
2021-07-19 11:55:00,148.42,148.68,148.42,148.64,5658.0,138.6536,138.8965,138.6536,138.8591,5658.0
2021-07-19 12:00:00,148.61,148.61,148.14,148.15,10510.0,138.8311,138.8311,138.392,138.4013,10510.0
2021-07-19 12:05:00,148.15,148.34,148.09,148.18,12860.0,138.4013,138.5788,138.3453,138.4294,12860.0
2021-07-19 12:10:00,148.18,148.2,148.06,148.17,4861.0,138.4294,138.4481,138.3173,138.42,4861.0
2021-07-19 12:15:00,148.13,148.31,148.09,148.13,4632.0,138.3827,138.5508,138.3453,138.3827,4632.0
2021-07-19 12:20:00,148.1,148.22,148.04,148.22,7241.0,138.3546,138.4667,138.2986,138.4667,7241.0
2021-07-19 12:25:00,148.23,148.28,147.97,148.01,4072.0,138.4761,138.5228,138.2332,138.2706,4072.0
2021-07-19 12:30:00,147.99,148.19,147.92,148.19,11404.0,138.2519,138.4387,138.1865,138.4387,11404.0
2021-07-19 12:35:00,148.2,148.2,148.05,148.05,5493.0,138.4481,138.4481,138.3079,138.3079,5493.0
2021-07-19 12:40:00,148.06,148.14,147.87,147.93,4920.0,138.3173,138.392,138.1398,138.1958,4920.0
2021-07-19 12:45:00,147.88,148.15,147.88,148.09,8380.0,138.1491,138.4013,138.1491,138.3453,8380.0
2021-07-19 12:50:00,148.08,148.39,148.05,148.28,11029.0,138.336,138.6256,138.3079,138.5228,11029.0
2021-07-19 12:55:00,148.27,148.51,148.21,148.49,4112.0,138.5135,138.7377,138.4574,138.719,4112.0
2021-07-19 13:00:00,148.47,148.7,148.47,148.63,9176.0,138.7003,138.9152,138.7003,138.8498,9176.0
2021-07-19 13:05:00,148.66,148.71,148.56,148.71,2880.0,138.8778,138.9245,138.7844,138.9245,2880.0
2021-07-19 13:10:00,148.65,148.65,148.43,148.47,7653.0,138.8684,138.8684,138.6629,138.7003,7653.0
2021-07-19 13:15:00,148.48,148.68,148.47,148.57,7205.0,138.7096,138.8965,138.7003,138.7937,7205.0
2021-07-19 13:20:00,148.54,148.72,148.42,148.65,8974.0,138.7657,138.9338,138.6536,138.8684,8974.0
2021-07-19 13:25:00,148.58,148.61,148.45,148.55,8505.0,138.8031,138.8311,138.6816,138.775,8505.0
2021-07-19 13:30:00,148.52,148.54,148.32,148.39,8525.0,138.747,138.7657,138.5602,138.6256,8525.0
2021-07-19 13:35:00,148.38,148.56,148.35,148.4,11072.0,138.6162,138.7844,138.5882,138.6349,11072.0
2021-07-19 13:40:00,148.4,148.42,148.14,148.21,4060.0,138.6349,138.6536,138.392,138.4574,4060.0
2021-07-19 13:45:00,148.19,148.36,148.0,148.0,9007.0,138.4387,138.5975,138.2612,138.2612,9007.0
2021-07-19 13:50:00,147.97,148.11,147.87,148.08,7862.0,138.2332,138.364,138.1398,138.336,7862.0
2021-07-19 13:55:00,148.16,148.22,147.97,148.01,8261.0,138.4107,138.4667,138.2332,138.2706,8261.0
2021-07-19 14:00:00,148.03,148.36,148.03,148.25,8136.0,138.2892,138.5975,138.2892,138.4948,8136.0
2021-07-19 14:05:00,148.29,148.29,147.94,147.97,7493.0,138.5321,138.5321,138.2052,138.2332,7493.0
2021-07-19 14:10:00,148.02,148.32,148.02,148.16,9997.0,138.2799,138.5602,138.2799,138.4107,9997.0
2021-07-19 14:15:00,148.2,148.38,148.09,148.38,6978.0,138.4481,138.6162,138.3453,138.6162,6978.0
2021-07-19 14:20:00,148.4,148.46,148.29,148.29,6162.0,138.6349,138.691,138.5321,138.5321,6162.0
2021-07-19 14:25:00,148.27,148.31,148.13,148.31,6906.0,138.5135,138.5508,138.3827,138.5508,6906.0
2021-07-19 14:30:00,148.3,148.35,148.05,148.14,7540.0,138.5415,138.5882,138.3079,138.392,7540.0
2021-07-19 14:35:00,148.17,148.18,147.83,147.85,5475.0,138.42,138.4294,138.1024,138.1211,5475.0
2021-07-19 14:40:00,147.86,147.97,147.81,147.9,7926.0,138.1304,138.2332,138.0837,138.1678,7926.0
2021-07-19 14:45:00,147.91,148.03,147.82,148.0,6564.0,138.1771,138.2892,138.0931,138.2612,6564.0
2021-07-19 14:50:00,148.05,148.07,147.87,147.89,7132.0,138.3079,138.3266,138.1398,138.1585,7132.0
2021-07-19 14:55:00,147.9,148.05,147.87,147.88,5699.0,138.1678,138.3079,138.1398,138.1491,5699.0
2021-07-19 15:00:00,147.86,148.1,147.81,148.1,6477.0,138.1304,138.3546,138.0837,138.3546,6477.0
2021-07-19 15:05:00,148.12,148.25,148.0,148.21,6213.0,138.3733,138.4948,138.2612,138.4574,6213.0
2021-07-19 15:10:00,148.21,148.42,148.17,148.24,9639.0,138.4574,138.6536,138.42,138.4854,9639.0
2021-07-19 15:15:00,148.26,148.33,148.13,148.19,7512.0,138.5041,138.5695,138.3827,138.4387,7512.0
2021-07-19 15:20:00,148.2,148.36,148.15,148.31,11533.0,138.4481,138.5975,138.4013,138.5508,11533.0
2021-07-19 15:25:00,148.33,148.61,148.31,148.48,13540.0,138.5695,138.8311,138.5508,138.7096,13540.0
2021-07-19 15:30:00,148.47,148.69,148.46,148.67,24811.0,138.7003,138.9058,138.691,138.8871,24811.0
2021-07-19 15:35:00,148.68,148.79,148.51,148.79,16233.0,138.8965,138.9992,138.7377,138.9992,16233.0
2021-07-19 15:40:00,148.78,148.88,148.71,148.77,20892.0,138.9899,139.0833,138.9245,138.9806,20892.0
2021-07-19 15:45:00,148.8,148.95,148.62,148.91,25953.0,139.0086,139.1487,138.8404,139.1113,25953.0
2021-07-19 15:50:00,148.89,149.1,148.74,149.01,30301.0,139.0927,139.2888,138.9525,139.2048,30301.0
2021-07-19 15:55:00,149.01,149.21,148.89,149.21,85611.0,139.2048,139.3916,139.0927,139.3916,85611.0
2021-07-20 09:30:00,150.33,150.33,149.11,149.86,24991.0,140.4379,140.4379,139.2982,139.9988,24991.0
2021-07-20 09:35:00,150.0,150.42,149.92,150.33,13475.0,140.1296,140.522,140.0549,140.4379,13475.0
2021-07-20 09:40:00,150.18,150.89,149.74,150.89,26872.0,140.2978,140.9611,139.8867,140.9611,26872.0
2021-07-20 09:45:00,150.78,151.35,150.69,151.35,13225.0,140.8583,141.3908,140.7742,141.3908,13225.0
2021-07-20 09:50:00,151.28,151.47,151.12,151.45,5415.0,141.3254,141.5029,141.1759,141.4842,5415.0
2021-07-20 09:55:00,151.59,151.98,151.52,151.88,17327.0,141.615,141.9793,141.5496,141.8859,17327.0
2021-07-20 10:00:00,151.93,152.48,151.93,152.26,12288.0,141.9326,142.4464,141.9326,142.2409,12288.0
2021-07-20 10:05:00,152.33,152.42,152.15,152.16,10745.0,142.3063,142.3904,142.1381,142.1475,10745.0
2021-07-20 10:10:00,152.16,152.31,151.99,152.12,8029.0,142.1475,142.2876,141.9887,142.1101,8029.0
2021-07-20 10:15:00,152.17,152.74,152.16,152.74,9918.0,142.1568,142.6893,142.1475,142.6893,9918.0
2021-07-20 10:20:00,152.7,152.76,152.63,152.73,11527.0,142.6519,142.708,142.5866,142.68,11527.0
2021-07-20 10:25:00,152.71,153.11,152.71,152.89,17017.0,142.6613,143.035,142.6613,142.8294,17017.0
2021-07-20 10:30:00,152.92,153.08,152.71,152.84,10318.0,142.8575,143.0069,142.6613,142.7827,10318.0
2021-07-20 10:35:00,152.84,152.93,152.4,152.54,10493.0,142.7827,142.8668,142.3717,142.5025,10493.0
2021-07-20 10:40:00,152.6,152.83,152.6,152.82,4719.0,142.5585,142.7734,142.5585,142.7641,4719.0
2021-07-20 10:45:00,152.77,153.14,152.77,153.13,9851.0,142.7173,143.063,142.7173,143.0537,9851.0
2021-07-20 10:50:00,153.09,153.1,152.89,153.02,6394.0,143.0163,143.0256,142.8294,142.9509,6394.0
2021-07-20 10:55:00,152.98,153.25,152.91,153.13,5597.0,142.9135,143.1658,142.8481,143.0537,5597.0
2021-07-20 11:00:00,153.17,153.31,153.1,153.28,3620.0,143.091,143.2218,143.0256,143.1938,3620.0
2021-07-20 11:05:00,153.32,153.32,153.07,153.31,4003.0,143.2312,143.2312,142.9976,143.2218,4003.0
2021-07-20 11:10:00,153.24,153.32,152.97,152.97,4048.0,143.1564,143.2312,142.9042,142.9042,4048.0
2021-07-20 11:15:00,152.99,153.04,152.83,152.95,4914.0,142.9229,142.9696,142.7734,142.8855,4914.0
2021-07-20 11:20:00,152.94,153.09,152.91,152.93,12361.0,142.8762,143.0163,142.8481,142.8668,12361.0
2021-07-20 11:25:00,152.94,152.95,152.6,152.68,9288.0,142.8762,142.8855,142.5585,142.6333,9288.0
2021-07-20 11:30:00,152.65,152.7,152.4,152.55,29906.0,142.6052,142.6519,142.3717,142.5118,29906.0
2021-07-20 11:35:00,152.54,152.56,152.37,152.46,7593.0,142.5025,142.5212,142.3437,142.4277,7593.0
2021-07-20 11:40:00,152.55,152.91,152.5,152.91,7345.0,142.5118,142.8481,142.4651,142.8481,7345.0
2021-07-20 11:45:00,152.94,153.09,152.91,153.03,3881.0,142.8762,143.0163,142.8481,142.9602,3881.0
2021-07-20 11:50:00,153.07,153.28,153.07,153.19,6800.0,142.9976,143.1938,142.9976,143.1097,6800.0
2021-07-20 11:55:00,153.23,153.5,153.22,153.5,6285.0,143.1471,143.3993,143.1377,143.3993,6285.0
2021-07-20 12:00:00,153.51,153.57,153.45,153.52,11404.0,143.4086,143.4647,143.3526,143.418,11404.0
2021-07-20 12:05:00,153.52,153.53,153.22,153.33,4571.0,143.418,143.4273,143.1377,143.2405,4571.0
2021-07-20 12:10:00,153.37,153.42,153.31,153.39,2941.0,143.2779,143.3246,143.2218,143.2965,2941.0
2021-07-20 12:15:00,153.41,153.53,153.38,153.51,3812.0,143.3152,143.4273,143.2872,143.4086,3812.0
2021-07-20 12:20:00,153.55,153.64,153.55,153.6,10484.0,143.446,143.5301,143.446,143.4927,10484.0
2021-07-20 12:25:00,153.62,153.64,153.55,153.62,6933.0,143.5114,143.5301,143.446,143.5114,6933.0
2021-07-20 12:30:00,153.65,153.99,153.62,153.95,9904.0,143.5394,143.8571,143.5114,143.8197,9904.0
2021-07-20 12:35:00,153.94,153.95,153.78,153.78,4501.0,143.8104,143.8197,143.6609,143.6609,4501.0
2021-07-20 12:40:00,153.83,153.89,153.77,153.77,2591.0,143.7076,143.7636,143.6515,143.6515,2591.0
2021-07-20 12:45:00,153.73,153.97,153.67,153.91,3194.0,143.6142,143.8384,143.5581,143.7823,3194.0
2021-07-20 12:50:00,153.97,154.09,153.87,154.01,7112.0,143.8384,143.9505,143.745,143.8757,7112.0
2021-07-20 12:55:00,153.99,154.08,153.96,153.97,7018.0,143.8571,143.9411,143.829,143.8384,7018.0
2021-07-20 13:00:00,153.98,154.01,153.66,153.66,8374.0,143.8477,143.8757,143.5488,143.5488,8374.0
2021-07-20 13:05:00,153.68,153.68,153.54,153.64,21301.0,143.5675,143.5675,143.4367,143.5301,21301.0
2021-07-20 13:10:00,153.64,153.68,153.47,153.61,18978.0,143.5301,143.5675,143.3713,143.5021,18978.0
2021-07-20 13:15:00,153.59,153.6,153.47,153.5,5857.0,143.4834,143.4927,143.3713,143.3993,5857.0
2021-07-20 13:20:00,153.59,153.71,153.54,153.55,5545.0,143.4834,143.5955,143.4367,143.446,5545.0
2021-07-20 13:25:00,153.56,153.72,153.52,153.63,15452.0,143.4554,143.6048,143.418,143.5208,15452.0
2021-07-20 13:30:00,153.72,153.78,153.7,153.77,6937.0,143.6048,143.6609,143.5861,143.6515,6937.0
2021-07-20 13:35:00,153.78,153.8,153.66,153.66,16260.0,143.6609,143.6796,143.5488,143.5488,16260.0
2021-07-20 13:40:00,153.69,153.78,153.63,153.68,6288.0,143.5768,143.6609,143.5208,143.5675,6288.0
2021-07-20 13:45:00,153.66,153.72,153.51,153.56,7170.0,143.5488,143.6048,143.4086,143.4554,7170.0
2021-07-20 13:50:00,153.55,153.58,153.51,153.56,4639.0,143.446,143.474,143.4086,143.4554,4639.0
2021-07-20 13:55:00,153.57,153.77,153.57,153.76,6258.0,143.4647,143.6515,143.4647,143.6422,6258.0
2021-07-20 14:00:00,153.78,154.01,153.77,153.97,13307.0,143.6609,143.8757,143.6515,143.8384,13307.0
2021-07-20 14:05:00,153.96,154.06,153.84,153.96,32150.0,143.829,143.9225,143.7169,143.829,32150.0
2021-07-20 14:10:00,153.93,154.02,153.9,153.94,19617.0,143.801,143.8851,143.773,143.8104,19617.0
2021-07-20 14:15:00,153.94,154.08,153.94,153.97,11648.0,143.8104,143.9411,143.8104,143.8384,11648.0
2021-07-20 14:20:00,153.95,153.99,153.88,153.99,10057.0,143.8197,143.8571,143.7543,143.8571,10057.0
2021-07-20 14:25:00,153.97,154.01,153.89,154.0,7984.0,143.8384,143.8757,143.7636,143.8664,7984.0
2021-07-20 14:30:00,154.0,154.05,153.97,154.01,4949.0,143.8664,143.9131,143.8384,143.8757,4949.0
2021-07-20 14:35:00,153.99,154.07,153.94,153.96,8082.0,143.8571,143.9318,143.8104,143.829,8082.0
2021-07-20 14:40:00,153.96,154.08,153.94,154.05,8522.0,143.829,143.9411,143.8104,143.9131,8522.0
2021-07-20 14:45:00,154.04,154.04,153.92,153.93,8112.0,143.9038,143.9038,143.7917,143.801,8112.0
2021-07-20 14:50:00,153.98,154.09,153.98,154.0,3570.0,143.8477,143.9505,143.8477,143.8664,3570.0
2021-07-20 14:55:00,153.99,154.04,153.87,154.0,5416.0,143.8571,143.9038,143.745,143.8664,5416.0
2021-07-20 15:00:00,153.99,154.06,153.94,154.02,3871.0,143.8571,143.9225,143.8104,143.8851,3871.0
2021-07-20 15:05:00,154.01,154.11,154.01,154.05,6560.0,143.8757,143.9692,143.8757,143.9131,6560.0
2021-07-20 15:10:00,154.05,154.32,154.05,154.24,6422.0,143.9131,144.1653,143.9131,144.0906,6422.0
2021-07-20 15:15:00,154.23,154.37,154.23,154.34,11880.0,144.0813,144.2121,144.0813,144.184,11880.0
2021-07-20 15:20:00,154.35,154.4,154.3,154.39,5012.0,144.1934,144.2401,144.1467,144.2307,5012.0
2021-07-20 15:25:00,154.39,154.42,154.17,154.2,10006.0,144.2307,144.2588,144.0252,144.0532,10006.0
2021-07-20 15:30:00,154.2,154.21,153.95,154.01,8777.0,144.0532,144.0626,143.8197,143.8757,8777.0
2021-07-20 15:35:00,154.0,154.1,153.94,154.09,22692.0,143.8664,143.9598,143.8104,143.9505,22692.0
2021-07-20 15:40:00,154.09,154.1,153.86,153.86,19818.0,143.9505,143.9598,143.7356,143.7356,19818.0
2021-07-20 15:45:00,153.87,154.16,153.85,154.16,22330.0,143.745,144.0159,143.7263,144.0159,22330.0
2021-07-20 15:50:00,154.16,154.27,153.93,154.22,46147.0,144.0159,144.1186,143.801,144.0719,46147.0
2021-07-20 15:55:00,154.15,154.26,153.98,154.09,97274.0,144.0065,144.1093,143.8477,143.9505,97274.0
2021-07-21 09:30:00,154.96,155.48,154.74,155.47,23535.0,144.7632,145.249,144.5577,145.2397,23535.0
2021-07-21 09:35:00,155.5,155.89,155.2,155.83,8589.0,145.2677,145.632,144.9874,145.576,8589.0
2021-07-21 09:40:00,155.82,156.2,155.71,156.17,11158.0,145.5666,145.9216,145.4639,145.8936,11158.0
2021-07-21 09:45:00,156.17,156.43,156.01,156.36,14695.0,145.8936,146.1365,145.7441,146.0711,14695.0
2021-07-21 09:50:00,156.39,156.55,156.14,156.3,10877.0,146.0991,146.2486,145.8656,146.0151,10877.0
2021-07-21 09:55:00,156.25,156.47,156.24,156.46,13148.0,145.9683,146.1739,145.959,146.1645,13148.0
2021-07-21 10:00:00,156.51,156.64,156.17,156.17,14808.0,146.2112,146.3327,145.8936,145.8936,14808.0
2021-07-21 10:05:00,156.17,156.51,156.17,156.31,5883.0,145.8936,146.2112,145.8936,146.0244,5883.0
2021-07-21 10:10:00,156.45,156.49,156.27,156.43,5913.0,146.1552,146.1926,145.987,146.1365,5913.0
2021-07-21 10:15:00,156.42,156.5,156.24,156.24,6591.0,146.1272,146.2019,145.959,145.959,6591.0
2021-07-21 10:20:00,156.22,156.38,155.91,156.03,6775.0,145.9403,146.0898,145.6507,145.7628,6775.0
2021-07-21 10:25:00,156.02,156.09,155.78,155.78,5827.0,145.7535,145.8189,145.5293,145.5293,5827.0
2021-07-21 10:30:00,155.67,155.75,155.56,155.56,4778.0,145.4265,145.5013,145.3238,145.3238,4778.0
2021-07-21 10:35:00,155.62,155.82,155.6,155.72,5950.0,145.3798,145.5666,145.3611,145.4732,5950.0
2021-07-21 10:40:00,155.73,155.87,155.73,155.87,2434.0,145.4826,145.6134,145.4826,145.6134,2434.0
2021-07-21 10:45:00,155.85,155.99,155.71,155.72,7585.0,145.5947,145.7255,145.4639,145.4732,7585.0
2021-07-21 10:50:00,155.86,155.95,155.64,155.64,17337.0,145.604,145.6881,145.3985,145.3985,17337.0
2021-07-21 10:55:00,155.65,155.8,155.63,155.75,5085.0,145.4078,145.548,145.3891,145.5013,5085.0
2021-07-21 11:00:00,155.73,155.86,155.72,155.79,7249.0,145.4826,145.604,145.4732,145.5386,7249.0
2021-07-21 11:05:00,155.77,155.84,155.54,155.63,18411.0,145.5199,145.5853,145.3051,145.3891,18411.0
2021-07-21 11:10:00,155.64,155.67,155.55,155.59,9629.0,145.3985,145.4265,145.3144,145.3518,9629.0
2021-07-21 11:15:00,155.67,155.85,155.67,155.84,7692.0,145.4265,145.5947,145.4265,145.5853,7692.0
2021-07-21 11:20:00,155.86,155.95,155.83,155.94,6671.0,145.604,145.6881,145.576,145.6787,6671.0
2021-07-21 11:25:00,155.95,155.95,155.53,155.53,8398.0,145.6881,145.6881,145.2957,145.2957,8398.0
2021-07-21 11:30:00,155.58,155.83,155.58,155.8,3014.0,145.3424,145.576,145.3424,145.548,3014.0
2021-07-21 11:35:00,155.76,155.88,155.74,155.83,4792.0,145.5106,145.6227,145.4919,145.576,4792.0
2021-07-21 11:40:00,155.72,156.0,155.72,156.0,4529.0,145.4732,145.7348,145.4732,145.7348,4529.0
2021-07-21 11:45:00,156.04,156.16,155.98,156.16,6605.0,145.7722,145.8843,145.7161,145.8843,6605.0
2021-07-21 11:50:00,156.17,156.27,156.14,156.15,9131.0,145.8936,145.987,145.8656,145.8749,9131.0
2021-07-21 11:55:00,156.13,156.2,156.06,156.13,9018.0,145.8562,145.9216,145.7909,145.8562,9018.0
2021-07-21 12:00:00,156.1,156.16,155.9,155.91,14949.0,145.8282,145.8843,145.6414,145.6507,14949.0
2021-07-21 12:05:00,155.91,155.99,155.78,155.81,8305.0,145.6507,145.7255,145.5293,145.5573,8305.0
2021-07-21 12:10:00,155.81,155.85,155.76,155.79,4291.0,145.5573,145.5947,145.5106,145.5386,4291.0
2021-07-21 12:15:00,155.76,155.87,155.7,155.86,5276.0,145.5106,145.6134,145.4545,145.604,5276.0
2021-07-21 12:20:00,155.88,155.88,155.72,155.73,8634.0,145.6227,145.6227,145.4732,145.4826,8634.0
2021-07-21 12:25:00,155.73,155.82,155.7,155.78,5717.0,145.4826,145.5666,145.4545,145.5293,5717.0
2021-07-21 12:30:00,155.8,155.8,155.7,155.72,4678.0,145.548,145.548,145.4545,145.4732,4678.0
2021-07-21 12:35:00,155.72,155.78,155.7,155.74,5783.0,145.4732,145.5293,145.4545,145.4919,5783.0
2021-07-21 12:40:00,155.7,155.75,155.63,155.71,4166.0,145.4545,145.5013,145.3891,145.4639,4166.0
2021-07-21 12:45:00,155.68,155.7,155.51,155.54,4360.0,145.4359,145.4545,145.277,145.3051,4360.0
2021-07-21 12:50:00,155.54,155.57,155.45,155.47,12398.0,145.3051,145.3331,145.221,145.2397,12398.0
2021-07-21 12:55:00,155.47,155.53,155.41,155.46,8350.0,145.2397,145.2957,145.1836,145.2303,8350.0
2021-07-21 13:00:00,155.47,155.68,155.47,155.68,9892.0,145.2397,145.4359,145.2397,145.4359,9892.0
2021-07-21 13:05:00,155.68,155.74,155.53,155.55,10102.0,145.4359,145.4919,145.2957,145.3144,10102.0
2021-07-21 13:10:00,155.55,155.59,155.42,155.43,10568.0,145.3144,145.3518,145.193,145.2023,10568.0
2021-07-21 13:15:00,155.41,155.51,155.41,155.47,9596.0,145.1836,145.277,145.1836,145.2397,9596.0
2021-07-21 13:20:00,155.47,155.56,155.45,155.47,8261.0,145.2397,145.3238,145.221,145.2397,8261.0
2021-07-21 13:25:00,155.47,155.55,155.47,155.53,8841.0,145.2397,145.3144,145.2397,145.2957,8841.0
2021-07-21 13:30:00,155.53,155.68,155.51,155.66,2907.0,145.2957,145.4359,145.277,145.4172,2907.0
2021-07-21 13:35:00,155.67,155.67,155.58,155.6,6159.0,145.4265,145.4265,145.3424,145.3611,6159.0
2021-07-21 13:40:00,155.62,155.72,155.6,155.66,4324.0,145.3798,145.4732,145.3611,145.4172,4324.0
2021-07-21 13:45:00,155.65,155.71,155.65,155.67,3228.0,145.4078,145.4639,145.4078,145.4265,3228.0
2021-07-21 13:50:00,155.7,155.82,155.7,155.81,7233.0,145.4545,145.5666,145.4545,145.5573,7233.0
2021-07-21 13:55:00,155.81,155.81,155.55,155.63,6765.0,145.5573,145.5573,145.3144,145.3891,6765.0
2021-07-21 14:00:00,155.65,155.68,155.54,155.62,6607.0,145.4078,145.4359,145.3051,145.3798,6607.0
2021-07-21 14:05:00,155.69,155.7,155.62,155.65,6812.0,145.4452,145.4545,145.3798,145.4078,6812.0
2021-07-21 14:10:00,155.64,155.65,155.51,155.52,5047.0,145.3985,145.4078,145.277,145.2864,5047.0
2021-07-21 14:15:00,155.51,155.58,155.51,155.56,6334.0,145.277,145.3424,145.277,145.3238,6334.0
2021-07-21 14:20:00,155.57,155.58,155.35,155.47,39178.0,145.3331,145.3424,145.1276,145.2397,39178.0
2021-07-21 14:25:00,155.47,155.53,155.25,155.3,46276.0,145.2397,145.2957,145.0342,145.0809,46276.0
2021-07-21 14:30:00,155.32,155.37,155.14,155.2,24349.0,145.0995,145.1463,144.9314,144.9874,24349.0
2021-07-21 14:35:00,155.19,155.35,155.17,155.3,25848.0,144.9781,145.1276,144.9594,145.0809,25848.0
2021-07-21 14:40:00,155.34,155.35,155.22,155.27,22703.0,145.1182,145.1276,145.0061,145.0528,22703.0
2021-07-21 14:45:00,155.3,155.36,155.26,155.3,10453.0,145.0809,145.1369,145.0435,145.0809,10453.0
2021-07-21 14:50:00,155.3,155.33,155.22,155.28,18461.0,145.0809,145.1089,145.0061,145.0622,18461.0
2021-07-21 14:55:00,155.27,155.49,155.25,155.44,11617.0,145.0528,145.2584,145.0342,145.2116,11617.0
2021-07-21 15:00:00,155.45,155.45,155.36,155.42,4757.0,145.221,145.221,145.1369,145.193,4757.0
2021-07-21 15:05:00,155.42,155.47,155.41,155.47,10929.0,145.193,145.2397,145.1836,145.2397,10929.0
2021-07-21 15:10:00,155.45,155.5,155.4,155.41,11181.0,145.221,145.2677,145.1743,145.1836,11181.0
2021-07-21 15:15:00,155.43,155.49,155.41,155.47,6697.0,145.2023,145.2584,145.1836,145.2397,6697.0
2021-07-21 15:20:00,155.44,155.53,155.43,155.48,6143.0,145.2116,145.2957,145.2023,145.249,6143.0
2021-07-21 15:25:00,155.48,155.49,155.28,155.33,9047.0,145.249,145.2584,145.0622,145.1089,9047.0
2021-07-21 15:30:00,155.34,155.5,155.33,155.48,7089.0,145.1182,145.2677,145.1089,145.249,7089.0
2021-07-21 15:35:00,155.48,155.49,155.23,155.24,15449.0,145.249,145.2584,145.0155,145.0248,15449.0
2021-07-21 15:40:00,155.26,155.34,155.22,155.31,17976.0,145.0435,145.1182,145.0061,145.0902,17976.0
2021-07-21 15:45:00,155.3,155.44,155.3,155.4,27002.0,145.0809,145.2116,145.0809,145.1743,27002.0
2021-07-21 15:50:00,155.39,155.72,155.28,155.67,46086.0,145.1649,145.4732,145.0622,145.4265,46086.0
2021-07-21 15:55:00,155.68,155.8,155.55,155.62,78280.0,145.4359,145.548,145.3144,145.3798,78280.0
2021-07-22 09:30:00,156.07,156.21,155.61,155.7,16469.0,145.8002,145.931,145.3705,145.4545,16469.0
2021-07-22 09:35:00,155.67,155.67,154.99,155.41,5026.0,145.4265,145.4265,144.7913,145.1836,5026.0
2021-07-22 09:40:00,155.39,155.79,155.26,155.6,8351.0,145.1649,145.5386,145.0435,145.3611,8351.0
2021-07-22 09:45:00,155.73,155.85,155.45,155.51,11090.0,145.4826,145.5947,145.221,145.277,11090.0
2021-07-22 09:50:00,155.6,155.61,155.39,155.52,10950.0,145.3611,145.3705,145.1649,145.2864,10950.0
2021-07-22 09:55:00,155.54,155.54,155.28,155.33,7917.0,145.3051,145.3051,145.0622,145.1089,7917.0
2021-07-22 10:00:00,155.4,155.45,155.11,155.15,8692.0,145.1743,145.221,144.9034,144.9407,8692.0
2021-07-22 10:05:00,155.14,155.56,155.1,155.56,5598.0,144.9314,145.3238,144.894,145.3238,5598.0
2021-07-22 10:10:00,155.49,155.88,155.48,155.7,23361.0,145.2584,145.6227,145.249,145.4545,23361.0
2021-07-22 10:15:00,155.62,155.74,155.53,155.66,31023.0,145.3798,145.4919,145.2957,145.4172,31023.0
2021-07-22 10:20:00,155.7,155.75,155.26,155.26,40902.0,145.4545,145.5013,145.0435,145.0435,40902.0
2021-07-22 10:25:00,155.31,155.42,155.24,155.31,19898.0,145.0902,145.193,145.0248,145.0902,19898.0
2021-07-22 10:30:00,155.31,155.5,155.24,155.27,30881.0,145.0902,145.2677,145.0248,145.0528,30881.0
2021-07-22 10:35:00,155.3,155.33,155.11,155.23,28129.0,145.0809,145.1089,144.9034,145.0155,28129.0
2021-07-22 10:40:00,155.25,155.34,155.24,155.25,13415.0,145.0342,145.1182,145.0248,145.0342,13415.0
2021-07-22 10:45:00,155.24,155.25,155.04,155.09,11278.0,145.0248,145.0342,144.838,144.8847,11278.0
2021-07-22 10:50:00,155.13,155.23,155.05,155.22,17112.0,144.922,145.0155,144.8473,145.0061,17112.0
2021-07-22 10:55:00,155.23,155.24,155.09,155.09,11926.0,145.0155,145.0248,144.8847,144.8847,11926.0
2021-07-22 11:00:00,155.14,155.15,154.9,154.98,23338.0,144.9314,144.9407,144.7072,144.7819,23338.0
2021-07-22 11:05:00,154.93,155.22,154.93,155.18,10825.0,144.7352,145.0061,144.7352,144.9688,10825.0
2021-07-22 11:10:00,155.2,155.22,155.07,155.17,3925.0,144.9874,145.0061,144.866,144.9594,3925.0
2021-07-22 11:15:00,155.18,155.29,155.1,155.25,3501.0,144.9688,145.0715,144.894,145.0342,3501.0
2021-07-22 11:20:00,155.29,155.34,155.2,155.28,2453.0,145.0715,145.1182,144.9874,145.0622,2453.0
2021-07-22 11:25:00,155.29,155.33,155.14,155.25,2444.0,145.0715,145.1089,144.9314,145.0342,2444.0
2021-07-22 11:30:00,155.24,155.27,155.04,155.04,3835.0,145.0248,145.0528,144.838,144.838,3835.0
2021-07-22 11:35:00,155.06,155.21,155.06,155.12,2606.0,144.8567,144.9968,144.8567,144.9127,2606.0
2021-07-22 11:40:00,155.09,155.09,154.99,155.03,7701.0,144.8847,144.8847,144.7913,144.8286,7701.0
2021-07-22 11:45:00,155.03,155.11,154.99,155.11,3675.0,144.8286,144.9034,144.7913,144.9034,3675.0
2021-07-22 11:50:00,155.03,155.1,154.98,155.06,3486.0,144.8286,144.894,144.7819,144.8567,3486.0
2021-07-22 11:55:00,155.08,155.12,155.05,155.11,4036.0,144.8753,144.9127,144.8473,144.9034,4036.0
2021-07-22 12:00:00,155.11,155.19,155.0,155.14,7080.0,144.9034,144.9781,144.8006,144.9314,7080.0
2021-07-22 12:05:00,155.16,155.26,155.1,155.1,3252.0,144.9501,145.0435,144.894,144.894,3252.0
2021-07-22 12:10:00,155.09,155.22,155.09,155.2,2651.0,144.8847,145.0061,144.8847,144.9874,2651.0
2021-07-22 12:15:00,155.19,155.29,155.18,155.25,3363.0,144.9781,145.0715,144.9688,145.0342,3363.0
2021-07-22 12:20:00,155.29,155.35,155.26,155.27,3060.0,145.0715,145.1276,145.0435,145.0528,3060.0
2021-07-22 12:25:00,155.24,155.37,155.24,155.37,2872.0,145.0248,145.1463,145.0248,145.1463,2872.0
2021-07-22 12:30:00,155.37,155.5,155.36,155.43,13434.0,145.1463,145.2677,145.1369,145.2023,13434.0
2021-07-22 12:35:00,155.45,155.7,155.45,155.67,12642.0,145.221,145.4545,145.221,145.4265,12642.0
2021-07-22 12:40:00,155.67,155.76,155.61,155.68,9638.0,145.4265,145.5106,145.3705,145.4359,9638.0
2021-07-22 12:45:00,155.65,155.7,155.61,155.66,3573.0,145.4078,145.4545,145.3705,145.4172,3573.0
2021-07-22 12:50:00,155.66,155.84,155.66,155.84,6097.0,145.4172,145.5853,145.4172,145.5853,6097.0
2021-07-22 12:55:00,155.81,155.91,155.79,155.87,5517.0,145.5573,145.6507,145.5386,145.6134,5517.0
2021-07-22 13:00:00,155.87,155.89,155.78,155.79,7511.0,145.6134,145.632,145.5293,145.5386,7511.0
2021-07-22 13:05:00,155.8,155.85,155.76,155.76,4392.0,145.548,145.5947,145.5106,145.5106,4392.0
2021-07-22 13:10:00,155.72,155.79,155.72,155.72,3320.0,145.4732,145.5386,145.4732,145.4732,3320.0
2021-07-22 13:15:00,155.73,155.74,155.62,155.62,3164.0,145.4826,145.4919,145.3798,145.3798,3164.0
2021-07-22 13:20:00,155.6,155.67,155.58,155.67,3666.0,145.3611,145.4265,145.3424,145.4265,3666.0
2021-07-22 13:25:00,155.7,155.74,155.66,155.69,5344.0,145.4545,145.4919,145.4172,145.4452,5344.0
2021-07-22 13:30:00,155.72,155.83,155.64,155.83,2979.0,145.4732,145.576,145.3985,145.576,2979.0
2021-07-22 13:35:00,155.83,155.85,155.74,155.75,3996.0,145.576,145.5947,145.4919,145.5013,3996.0
2021-07-22 13:40:00,155.74,155.91,155.73,155.87,10400.0,145.4919,145.6507,145.4826,145.6134,10400.0
2021-07-22 13:45:00,155.85,155.86,155.79,155.81,4229.0,145.5947,145.604,145.5386,145.5573,4229.0
2021-07-22 13:50:00,155.8,155.82,155.72,155.76,3161.0,145.548,145.5666,145.4732,145.5106,3161.0
2021-07-22 13:55:00,155.75,155.94,155.74,155.94,3813.0,145.5013,145.6787,145.4919,145.6787,3813.0
2021-07-22 14:00:00,155.9,156.01,155.89,155.96,6716.0,145.6414,145.7441,145.632,145.6974,6716.0
2021-07-22 14:05:00,155.97,156.01,155.9,155.91,5702.0,145.7068,145.7441,145.6414,145.6507,5702.0
2021-07-22 14:10:00,155.94,156.0,155.92,155.97,3628.0,145.6787,145.7348,145.6601,145.7068,3628.0
2021-07-22 14:15:00,155.97,156.0,155.89,155.92,5380.0,145.7068,145.7348,145.632,145.6601,5380.0
2021-07-22 14:20:00,155.89,155.9,155.81,155.85,3454.0,145.632,145.6414,145.5573,145.5947,3454.0
2021-07-22 14:25:00,155.82,155.93,155.82,155.93,3133.0,145.5666,145.6694,145.5666,145.6694,3133.0
2021-07-22 14:30:00,155.94,155.99,155.88,155.97,3678.0,145.6787,145.7255,145.6227,145.7068,3678.0
2021-07-22 14:35:00,155.97,156.0,155.93,155.94,4718.0,145.7068,145.7348,145.6694,145.6787,4718.0
2021-07-22 14:40:00,155.95,155.95,155.8,155.84,3380.0,145.6881,145.6881,145.548,145.5853,3380.0
2021-07-22 14:45:00,155.85,156.03,155.85,155.94,8585.0,145.5947,145.7628,145.5947,145.6787,8585.0
2021-07-22 14:50:00,155.92,156.06,155.92,156.06,10184.0,145.6601,145.7909,145.6601,145.7909,10184.0
2021-07-22 14:55:00,156.06,156.17,156.05,156.11,9911.0,145.7909,145.8936,145.7815,145.8376,9911.0
2021-07-22 15:00:00,156.13,156.19,156.09,156.18,6937.0,145.8562,145.9123,145.8189,145.903,6937.0
2021-07-22 15:05:00,156.19,156.22,156.14,156.19,12725.0,145.9123,145.9403,145.8656,145.9123,12725.0
2021-07-22 15:10:00,156.15,156.18,156.1,156.14,15079.0,145.8749,145.903,145.8282,145.8656,15079.0
2021-07-22 15:15:00,156.08,156.12,156.05,156.09,13253.0,145.8095,145.8469,145.7815,145.8189,13253.0
2021-07-22 15:20:00,156.06,156.14,156.06,156.08,14149.0,145.7909,145.8656,145.7909,145.8095,14149.0
2021-07-22 15:25:00,156.08,156.09,155.87,155.87,3510.0,145.8095,145.8189,145.6134,145.6134,3510.0
2021-07-22 15:30:00,155.88,155.9,155.81,155.85,8025.0,145.6227,145.6414,145.5573,145.5947,8025.0
2021-07-22 15:35:00,155.85,155.9,155.78,155.87,8879.0,145.5947,145.6414,145.5293,145.6134,8879.0
2021-07-22 15:40:00,155.88,156.08,155.85,156.08,12350.0,145.6227,145.8095,145.5947,145.8095,12350.0
2021-07-22 15:45:00,156.08,156.15,156.0,156.15,20841.0,145.8095,145.8749,145.7348,145.8749,20841.0
2021-07-22 15:50:00,156.16,156.23,156.03,156.08,26373.0,145.8843,145.9497,145.7628,145.8095,26373.0
2021-07-22 15:55:00,156.08,156.11,155.98,156.06,49336.0,145.8095,145.8376,145.7161,145.7909,49336.0
2021-07-23 09:30:00,156.86,157.21,156.65,157.17,18428.0,146.5382,146.8652,146.342,146.8278,18428.0
2021-07-23 09:35:00,157.22,157.34,156.68,156.71,9071.0,146.8745,146.9866,146.3701,146.3981,9071.0
2021-07-23 09:40:00,156.81,156.95,156.65,156.78,2652.0,146.4915,146.6223,146.342,146.4635,2652.0
2021-07-23 09:45:00,156.76,156.77,156.19,156.44,5987.0,146.4448,146.4541,145.9123,146.1458,5987.0
2021-07-23 09:50:00,156.37,156.46,156.22,156.34,1604.0,146.0805,146.1645,145.9403,146.0524,1604.0
2021-07-23 09:55:00,156.37,156.37,155.85,156.13,26384.0,146.0805,146.0805,145.5947,145.8562,26384.0
2021-07-23 10:00:00,156.07,156.22,155.96,156.09,14383.0,145.8002,145.9403,145.6974,145.8189,14383.0
2021-07-23 10:05:00,156.25,156.6,156.24,156.49,6472.0,145.9683,146.2953,145.959,146.1926,6472.0
2021-07-23 10:10:00,156.45,156.56,156.07,156.26,11081.0,146.1552,146.258,145.8002,145.9777,11081.0
2021-07-23 10:15:00,156.28,156.28,155.92,156.03,4977.0,145.9964,145.9964,145.6601,145.7628,4977.0
2021-07-23 10:20:00,155.94,156.39,155.91,156.35,5145.0,145.6787,146.0991,145.6507,146.0618,5145.0
2021-07-23 10:25:00,156.29,156.59,156.29,156.58,2650.0,146.0057,146.286,146.0057,146.2766,2650.0
2021-07-23 10:30:00,156.54,156.59,156.4,156.46,12927.0,146.2393,146.286,146.1085,146.1645,12927.0
2021-07-23 10:35:00,156.45,156.64,156.44,156.55,6883.0,146.1552,146.3327,146.1458,146.2486,6883.0
2021-07-23 10:40:00,156.58,156.81,156.58,156.79,3664.0,146.2766,146.4915,146.2766,146.4728,3664.0
2021-07-23 10:45:00,156.82,156.91,156.66,156.91,36038.0,146.5008,146.5849,146.3514,146.5849,36038.0
2021-07-23 10:50:00,156.99,157.05,156.9,156.93,13535.0,146.6597,146.7157,146.5756,146.6036,13535.0
2021-07-23 10:55:00,156.91,157.0,156.86,156.94,3157.0,146.5849,146.669,146.5382,146.6129,3157.0
2021-07-23 11:00:00,156.94,157.11,156.89,157.03,8578.0,146.6129,146.7718,146.5662,146.697,8578.0
2021-07-23 11:05:00,157.01,157.11,157.0,157.01,1703.0,146.6783,146.7718,146.669,146.6783,1703.0
2021-07-23 11:10:00,157.03,157.04,156.91,156.94,6630.0,146.697,146.7064,146.5849,146.6129,6630.0
2021-07-23 11:15:00,156.84,156.96,156.83,156.91,3607.0,146.5195,146.6316,146.5102,146.5849,3607.0
2021-07-23 11:20:00,156.88,157.14,156.87,157.09,3026.0,146.5569,146.7998,146.5476,146.7531,3026.0
2021-07-23 11:25:00,157.13,157.22,157.07,157.22,6192.0,146.7904,146.8745,146.7344,146.8745,6192.0
2021-07-23 11:30:00,157.23,157.34,157.05,157.1,10121.0,146.8839,146.9866,146.7157,146.7624,10121.0
2021-07-23 11:35:00,157.11,157.17,157.07,157.07,2185.0,146.7718,146.8278,146.7344,146.7344,2185.0
2021-07-23 11:40:00,157.08,157.11,156.79,156.79,3494.0,146.7437,146.7718,146.4728,146.4728,3494.0
2021-07-23 11:45:00,156.75,156.83,156.73,156.73,4723.0,146.4354,146.5102,146.4168,146.4168,4723.0
2021-07-23 11:50:00,156.75,156.81,156.69,156.7,3525.0,146.4354,146.4915,146.3794,146.3887,3525.0
2021-07-23 11:55:00,156.69,156.73,156.5,156.5,3104.0,146.3794,146.4168,146.2019,146.2019,3104.0
2021-07-23 12:00:00,156.52,156.71,156.51,156.66,4300.0,146.2206,146.3981,146.2112,146.3514,4300.0
2021-07-23 12:05:00,156.66,156.71,156.58,156.66,2659.0,146.3514,146.3981,146.2766,146.3514,2659.0
2021-07-23 12:10:00,156.66,156.89,156.64,156.81,9699.0,146.3514,146.5662,146.3327,146.4915,9699.0
2021-07-23 12:15:00,156.83,156.83,156.71,156.71,1678.0,146.5102,146.5102,146.3981,146.3981,1678.0
2021-07-23 12:20:00,156.72,156.75,156.68,156.7,1830.0,146.4074,146.4354,146.3701,146.3887,1830.0
2021-07-23 12:25:00,156.71,156.82,156.68,156.82,2911.0,146.3981,146.5008,146.3701,146.5008,2911.0
2021-07-23 12:30:00,156.88,156.9,156.77,156.77,1721.0,146.5569,146.5756,146.4541,146.4541,1721.0
2021-07-23 12:35:00,156.81,156.84,156.74,156.8,3201.0,146.4915,146.5195,146.4261,146.4822,3201.0
2021-07-23 12:40:00,156.82,156.82,156.72,156.72,2686.0,146.5008,146.5008,146.4074,146.4074,2686.0
2021-07-23 12:45:00,156.76,156.78,156.69,156.71,4004.0,146.4448,146.4635,146.3794,146.3981,4004.0
2021-07-23 12:50:00,156.77,156.78,156.7,156.75,2357.0,146.4541,146.4635,146.3887,146.4354,2357.0
2021-07-23 12:55:00,156.75,156.92,156.75,156.92,3654.0,146.4354,146.5943,146.4354,146.5943,3654.0
2021-07-23 13:00:00,156.93,157.0,156.92,156.96,3547.0,146.6036,146.669,146.5943,146.6316,3547.0
2021-07-23 13:05:00,156.97,157.07,156.97,157.02,3523.0,146.641,146.7344,146.641,146.6877,3523.0
2021-07-23 13:10:00,157.02,157.16,157.01,157.16,2821.0,146.6877,146.8185,146.6783,146.8185,2821.0
2021-07-23 13:15:00,157.14,157.25,157.13,157.24,3735.0,146.7998,146.9025,146.7904,146.8932,3735.0
2021-07-23 13:20:00,157.23,157.27,157.17,157.2,3993.0,146.8839,146.9212,146.8278,146.8558,3993.0
2021-07-23 13:25:00,157.2,157.22,157.15,157.18,4097.0,146.8558,146.8745,146.8091,146.8372,4097.0
2021-07-23 13:30:00,157.21,157.21,157.0,157.03,5619.0,146.8652,146.8652,146.669,146.697,5619.0
2021-07-23 13:35:00,157.04,157.1,157.02,157.07,5250.0,146.7064,146.7624,146.6877,146.7344,5250.0
2021-07-23 13:40:00,157.1,157.12,156.96,157.02,4311.0,146.7624,146.7811,146.6316,146.6877,4311.0
2021-07-23 13:45:00,157.03,157.13,157.0,157.09,3658.0,146.697,146.7904,146.669,146.7531,3658.0
2021-07-23 13:50:00,157.12,157.12,156.98,156.98,4944.0,146.7811,146.7811,146.6503,146.6503,4944.0
2021-07-23 13:55:00,157.0,157.06,156.97,156.98,2826.0,146.669,146.725,146.641,146.6503,2826.0
2021-07-23 14:00:00,156.96,156.96,156.82,156.86,5804.0,146.6316,146.6316,146.5008,146.5382,5804.0
2021-07-23 14:05:00,156.84,156.91,156.82,156.91,3405.0,146.5195,146.5849,146.5008,146.5849,3405.0
2021-07-23 14:10:00,156.91,156.95,156.86,156.88,4234.0,146.5849,146.6223,146.5382,146.5569,4234.0
2021-07-23 14:15:00,156.83,156.89,156.8,156.8,3593.0,146.5102,146.5662,146.4822,146.4822,3593.0
2021-07-23 14:20:00,156.8,156.86,156.8,156.82,3423.0,146.4822,146.5382,146.4822,146.5008,3423.0
2021-07-23 14:25:00,156.85,156.91,156.81,156.91,3583.0,146.5289,146.5849,146.4915,146.5849,3583.0
2021-07-23 14:30:00,156.92,156.93,156.82,156.83,5673.0,146.5943,146.6036,146.5008,146.5102,5673.0
2021-07-23 14:35:00,156.84,156.87,156.77,156.87,5572.0,146.5195,146.5476,146.4541,146.5476,5572.0
2021-07-23 14:40:00,156.86,156.88,156.8,156.87,5241.0,146.5382,146.5569,146.4822,146.5476,5241.0
2021-07-23 14:45:00,156.85,156.88,156.8,156.8,3219.0,146.5289,146.5569,146.4822,146.4822,3219.0
2021-07-23 14:50:00,156.81,156.84,156.75,156.78,5370.0,146.4915,146.5195,146.4354,146.4635,5370.0
2021-07-23 14:55:00,156.77,156.78,156.67,156.68,4189.0,146.4541,146.4635,146.3607,146.3701,4189.0
2021-07-23 15:00:00,156.69,156.69,156.57,156.65,8692.0,146.3794,146.3794,146.2673,146.342,8692.0
2021-07-23 15:05:00,156.64,156.64,156.43,156.43,8103.0,146.3327,146.3327,146.1365,146.1365,8103.0
2021-07-23 15:10:00,156.42,156.43,156.09,156.09,11641.0,146.1272,146.1365,145.8189,145.8189,11641.0
2021-07-23 15:15:00,156.08,156.34,156.03,156.33,10785.0,145.8095,146.0524,145.7628,146.0431,10785.0
2021-07-23 15:20:00,156.34,156.39,156.25,156.32,5337.0,146.0524,146.0991,145.9683,146.0337,5337.0
2021-07-23 15:25:00,156.31,156.41,156.3,156.37,7292.0,146.0244,146.1178,146.0151,146.0805,7292.0
2021-07-23 15:30:00,156.39,156.6,156.37,156.59,14517.0,146.0991,146.2953,146.0805,146.286,14517.0
2021-07-23 15:35:00,156.59,156.83,156.59,156.81,9120.0,146.286,146.5102,146.286,146.4915,9120.0
2021-07-23 15:40:00,156.8,156.81,156.67,156.77,18857.0,146.4822,146.4915,146.3607,146.4541,18857.0
2021-07-23 15:45:00,156.78,156.87,156.75,156.87,14839.0,146.4635,146.5476,146.4354,146.5476,14839.0
2021-07-23 15:50:00,156.87,156.98,156.83,156.87,25318.0,146.5476,146.6503,146.5102,146.5476,25318.0
2021-07-23 15:55:00,156.87,156.87,156.69,156.73,78881.0,146.5476,146.5476,146.3794,146.4168,78881.0
2021-07-26 09:30:00,156.48,157.49,156.02,157.43,19299.0,146.1832,147.1268,145.7535,147.0707,19299.0
2021-07-26 09:35:00,157.39,157.64,157.07,157.23,9269.0,147.0333,147.2669,146.7344,146.8839,9269.0
2021-07-26 09:40:00,157.2,157.2,156.3,156.3,4071.0,146.8558,146.8558,146.0151,146.0151,4071.0
2021-07-26 09:45:00,156.27,156.63,156.21,156.48,9144.0,145.987,146.3233,145.931,146.1832,9144.0
2021-07-26 09:50:00,156.49,156.66,156.24,156.66,9869.0,146.1926,146.3514,145.959,146.3514,9869.0
2021-07-26 09:55:00,156.7,156.7,156.4,156.4,7801.0,146.3887,146.3887,146.1085,146.1085,7801.0
2021-07-26 10:00:00,156.36,156.41,156.12,156.24,9324.0,146.0711,146.1178,145.8469,145.959,9324.0
2021-07-26 10:05:00,156.15,156.24,155.89,155.9,6174.0,145.8749,145.959,145.632,145.6414,6174.0
2021-07-26 10:10:00,155.93,155.99,155.7,155.7,6851.0,145.6694,145.7255,145.4545,145.4545,6851.0
2021-07-26 10:15:00,155.74,155.92,155.7,155.91,3343.0,145.4919,145.6601,145.4545,145.6507,3343.0
2021-07-26 10:20:00,155.92,156.0,155.7,155.86,10017.0,145.6601,145.7348,145.4545,145.604,10017.0
2021-07-26 10:25:00,155.9,155.92,155.71,155.87,5756.0,145.6414,145.6601,145.4639,145.6134,5756.0
2021-07-26 10:30:00,155.91,155.91,155.55,155.78,17133.0,145.6507,145.6507,145.3144,145.5293,17133.0
2021-07-26 10:35:00,155.77,155.8,155.65,155.74,10084.0,145.5199,145.548,145.4078,145.4919,10084.0
2021-07-26 10:40:00,155.7,155.87,155.52,155.53,15900.0,145.4545,145.6134,145.2864,145.2957,15900.0
2021-07-26 10:45:00,155.52,155.96,155.52,155.85,10551.0,145.2864,145.6974,145.2864,145.5947,10551.0
2021-07-26 10:50:00,155.86,155.92,155.56,155.75,31648.0,145.604,145.6601,145.3238,145.5013,31648.0
2021-07-26 10:55:00,155.78,155.96,155.65,155.84,12284.0,145.5293,145.6974,145.4078,145.5853,12284.0
2021-07-26 11:00:00,155.79,155.91,155.7,155.79,8443.0,145.5386,145.6507,145.4545,145.5386,8443.0
2021-07-26 11:05:00,155.78,156.13,155.78,156.0,10727.0,145.5293,145.8562,145.5293,145.7348,10727.0
2021-07-26 11:10:00,156.02,156.13,155.92,155.93,8568.0,145.7535,145.8562,145.6601,145.6694,8568.0
2021-07-26 11:15:00,155.93,156.14,155.87,156.04,17600.0,145.6694,145.8656,145.6134,145.7722,17600.0
2021-07-26 11:20:00,156.03,156.09,155.84,155.95,12569.0,145.7628,145.8189,145.5853,145.6881,12569.0
2021-07-26 11:25:00,155.93,156.18,155.84,156.17,7140.0,145.6694,145.903,145.5853,145.8936,7140.0
2021-07-26 11:30:00,156.17,156.25,156.02,156.02,13198.0,145.8936,145.9683,145.7535,145.7535,13198.0
2021-07-26 11:35:00,156.04,156.38,156.04,156.07,17412.0,145.7722,146.0898,145.7722,145.8002,17412.0
2021-07-26 11:40:00,156.09,156.11,155.8,155.83,40888.0,145.8189,145.8376,145.548,145.576,40888.0
2021-07-26 11:45:00,155.87,155.91,155.76,155.84,29624.0,145.6134,145.6507,145.5106,145.5853,29624.0
2021-07-26 11:50:00,155.87,155.91,155.73,155.82,17356.0,145.6134,145.6507,145.4826,145.5666,17356.0
2021-07-26 11:55:00,155.8,155.87,155.78,155.85,11968.0,145.548,145.6134,145.5293,145.5947,11968.0
2021-07-26 12:00:00,155.84,155.9,155.72,155.79,47711.0,145.5853,145.6414,145.4732,145.5386,47711.0
2021-07-26 12:05:00,155.78,155.81,155.71,155.78,18184.0,145.5293,145.5573,145.4639,145.5293,18184.0
2021-07-26 12:10:00,155.77,155.95,155.77,155.95,10230.0,145.5199,145.6881,145.5199,145.6881,10230.0
2021-07-26 12:15:00,155.99,156.06,155.96,156.06,6572.0,145.7255,145.7909,145.6974,145.7909,6572.0
2021-07-26 12:20:00,156.06,156.26,155.95,155.95,13623.0,145.7909,145.9777,145.6881,145.6881,13623.0
2021-07-26 12:25:00,155.95,156.15,155.92,156.15,23506.0,145.6881,145.8749,145.6601,145.8749,23506.0
2021-07-26 12:30:00,156.17,156.24,156.1,156.15,10693.0,145.8936,145.959,145.8282,145.8749,10693.0
2021-07-26 12:35:00,156.15,156.23,156.1,156.14,23226.0,145.8749,145.9497,145.8282,145.8656,23226.0
2021-07-26 12:40:00,156.11,156.11,156.01,156.01,5890.0,145.8376,145.8376,145.7441,145.7441,5890.0
2021-07-26 12:45:00,156.07,156.17,156.03,156.07,6703.0,145.8002,145.8936,145.7628,145.8002,6703.0
2021-07-26 12:50:00,156.03,156.07,156.01,156.05,3981.0,145.7628,145.8002,145.7441,145.7815,3981.0
2021-07-26 12:55:00,156.03,156.04,155.89,155.98,3568.0,145.7628,145.7722,145.632,145.7161,3568.0
2021-07-26 13:00:00,156.01,156.07,155.93,155.93,6721.0,145.7441,145.8002,145.6694,145.6694,6721.0
2021-07-26 13:05:00,155.93,155.97,155.87,155.9,9082.0,145.6694,145.7068,145.6134,145.6414,9082.0
2021-07-26 13:10:00,155.89,155.9,155.79,155.79,7542.0,145.632,145.6414,145.5386,145.5386,7542.0
2021-07-26 13:15:00,155.82,155.83,155.71,155.75,13289.0,145.5666,145.576,145.4639,145.5013,13289.0
2021-07-26 13:20:00,155.78,155.8,155.64,155.69,9523.0,145.5293,145.548,145.3985,145.4452,9523.0
2021-07-26 13:25:00,155.68,155.71,155.53,155.53,14607.0,145.4359,145.4639,145.2957,145.2957,14607.0
2021-07-26 13:30:00,155.53,155.59,155.42,155.44,12524.0,145.2957,145.3518,145.193,145.2116,12524.0
2021-07-26 13:35:00,155.45,155.45,155.34,155.38,16247.0,145.221,145.221,145.1182,145.1556,16247.0
2021-07-26 13:40:00,155.39,155.66,155.38,155.65,12885.0,145.1649,145.4172,145.1556,145.4078,12885.0
2021-07-26 13:45:00,155.63,155.68,155.56,155.67,6062.0,145.3891,145.4359,145.3238,145.4265,6062.0
2021-07-26 13:50:00,155.68,155.86,155.65,155.79,14498.0,145.4359,145.604,145.4078,145.5386,14498.0
2021-07-26 13:55:00,155.82,156.0,155.82,155.96,13185.0,145.5666,145.7348,145.5666,145.6974,13185.0
2021-07-26 14:00:00,155.98,156.11,155.97,155.99,7297.0,145.7161,145.8376,145.7068,145.7255,7297.0
2021-07-26 14:05:00,155.99,156.12,155.95,156.08,9703.0,145.7255,145.8469,145.6881,145.8095,9703.0
2021-07-26 14:10:00,156.07,156.09,155.97,155.99,8955.0,145.8002,145.8189,145.7068,145.7255,8955.0
2021-07-26 14:15:00,155.98,156.07,155.96,155.96,6694.0,145.7161,145.8002,145.6974,145.6974,6694.0
2021-07-26 14:20:00,155.95,156.02,155.93,156.0,4491.0,145.6881,145.7535,145.6694,145.7348,4491.0
2021-07-26 14:25:00,156.05,156.08,156.02,156.06,5450.0,145.7815,145.8095,145.7535,145.7909,5450.0
2021-07-26 14:30:00,156.07,156.12,156.05,156.11,2329.0,145.8002,145.8469,145.7815,145.8376,2329.0
2021-07-26 14:35:00,156.1,156.1,155.97,156.03,5230.0,145.8282,145.8282,145.7068,145.7628,5230.0
2021-07-26 14:40:00,156.05,156.08,155.95,155.96,6130.0,145.7815,145.8095,145.6881,145.6974,6130.0
2021-07-26 14:45:00,155.94,155.94,155.87,155.92,7437.0,145.6787,145.6787,145.6134,145.6601,7437.0
2021-07-26 14:50:00,155.92,155.96,155.9,155.93,5731.0,145.6601,145.6974,145.6414,145.6694,5731.0
2021-07-26 14:55:00,155.91,155.95,155.83,155.89,7079.0,145.6507,145.6881,145.576,145.632,7079.0
2021-07-26 15:00:00,155.9,155.95,155.89,155.93,9493.0,145.6414,145.6881,145.632,145.6694,9493.0
2021-07-26 15:05:00,155.92,155.93,155.84,155.88,6227.0,145.6601,145.6694,145.5853,145.6227,6227.0
2021-07-26 15:10:00,155.91,155.91,155.83,155.84,4669.0,145.6507,145.6507,145.576,145.5853,4669.0
2021-07-26 15:15:00,155.82,155.86,155.77,155.84,10220.0,145.5666,145.604,145.5199,145.5853,10220.0
2021-07-26 15:20:00,155.82,155.92,155.82,155.89,7251.0,145.5666,145.6601,145.5666,145.632,7251.0
2021-07-26 15:25:00,155.89,155.89,155.8,155.83,10249.0,145.632,145.632,145.548,145.576,10249.0
2021-07-26 15:30:00,155.82,155.89,155.75,155.81,33936.0,145.5666,145.632,145.5013,145.5573,33936.0
2021-07-26 15:35:00,155.8,155.96,155.8,155.88,18321.0,145.548,145.6974,145.548,145.6227,18321.0
2021-07-26 15:40:00,155.87,155.94,155.85,155.88,11811.0,145.6134,145.6787,145.5947,145.6227,11811.0
2021-07-26 15:45:00,155.87,155.87,155.69,155.71,19753.0,145.6134,145.6134,145.4452,145.4639,19753.0
2021-07-26 15:50:00,155.72,155.98,155.67,155.97,54368.0,145.4732,145.7161,145.4265,145.7068,54368.0
2021-07-26 15:55:00,155.96,156.12,155.94,156.02,53971.0,145.6974,145.8469,145.6787,145.7535,53971.0
2021-07-27 09:30:00,155.12,155.36,154.85,155.3,34158.0,144.9127,145.1369,144.6605,145.0809,34158.0
2021-07-27 09:35:00,155.38,155.38,154.57,154.57,13511.0,145.1556,145.1556,144.3989,144.3989,13511.0
2021-07-27 09:40:00,154.62,154.62,154.3,154.56,11219.0,144.4456,144.4456,144.1467,144.3896,11219.0
2021-07-27 09:45:00,154.61,155.36,154.45,155.2,6726.0,144.4363,145.1369,144.2868,144.9874,6726.0
2021-07-27 09:50:00,155.27,155.51,155.21,155.45,2382.0,145.0528,145.277,144.9968,145.221,2382.0
2021-07-27 09:55:00,155.61,155.97,155.51,155.97,8831.0,145.3705,145.7068,145.277,145.7068,8831.0
2021-07-27 10:00:00,156.07,156.2,155.92,156.0,10888.0,145.8002,145.9216,145.6601,145.7348,10888.0
2021-07-27 10:05:00,156.04,156.19,155.96,156.05,6579.0,145.7722,145.9123,145.6974,145.7815,6579.0
2021-07-27 10:10:00,155.9,155.96,155.71,155.84,8933.0,145.6414,145.6974,145.4639,145.5853,8933.0
2021-07-27 10:15:00,155.8,156.1,155.79,156.06,5988.0,145.548,145.8282,145.5386,145.7909,5988.0
2021-07-27 10:20:00,156.13,156.5,156.08,156.5,8255.0,145.8562,146.2019,145.8095,146.2019,8255.0
2021-07-27 10:25:00,156.47,156.47,156.21,156.4,22440.0,146.1739,146.1739,145.931,146.1085,22440.0
2021-07-27 10:30:00,156.47,156.64,156.39,156.57,14388.0,146.1739,146.3327,146.0991,146.2673,14388.0
2021-07-27 10:35:00,156.63,156.86,156.63,156.75,10345.0,146.3233,146.5382,146.3233,146.4354,10345.0
2021-07-27 10:40:00,156.69,156.97,156.65,156.7,12968.0,146.3794,146.641,146.342,146.3887,12968.0
2021-07-27 10:45:00,156.7,156.8,156.37,156.8,12538.0,146.3887,146.4822,146.0805,146.4822,12538.0
2021-07-27 10:50:00,156.81,156.9,156.64,156.75,43620.0,146.4915,146.5756,146.3327,146.4354,43620.0
2021-07-27 10:55:00,156.74,157.01,156.69,156.81,23389.0,146.4261,146.6783,146.3794,146.4915,23389.0
2021-07-27 11:00:00,156.82,157.23,156.82,157.21,19053.0,146.5008,146.8839,146.5008,146.8652,19053.0
2021-07-27 11:05:00,157.2,157.2,156.97,157.11,8369.0,146.8558,146.8558,146.641,146.7718,8369.0
2021-07-27 11:10:00,157.08,157.15,156.9,156.95,3684.0,146.7437,146.8091,146.5756,146.6223,3684.0
2021-07-27 11:15:00,156.9,156.9,156.55,156.56,4981.0,146.5756,146.5756,146.2486,146.258,4981.0
2021-07-27 11:20:00,156.54,156.6,156.42,156.43,6082.0,146.2393,146.2953,146.1272,146.1365,6082.0
2021-07-27 11:25:00,156.46,156.46,156.13,156.34,5151.0,146.1645,146.1645,145.8562,146.0524,5151.0
2021-07-27 11:30:00,156.32,156.32,155.62,155.8,42512.0,146.0337,146.0337,145.3798,145.548,42512.0
2021-07-27 11:35:00,155.79,155.98,155.66,155.79,34755.0,145.5386,145.7161,145.4172,145.5386,34755.0
2021-07-27 11:40:00,155.77,156.07,155.7,156.04,5422.0,145.5199,145.8002,145.4545,145.7722,5422.0
2021-07-27 11:45:00,156.0,156.08,155.82,155.99,4691.0,145.7348,145.8095,145.5666,145.7255,4691.0
2021-07-27 11:50:00,155.94,156.19,155.92,156.09,8132.0,145.6787,145.9123,145.6601,145.8189,8132.0
2021-07-27 11:55:00,156.03,156.06,155.82,155.84,7603.0,145.7628,145.7909,145.5666,145.5853,7603.0
2021-07-27 12:00:00,155.75,155.75,155.42,155.45,8024.0,145.5013,145.5013,145.193,145.221,8024.0
2021-07-27 12:05:00,155.47,155.53,155.36,155.4,9442.0,145.2397,145.2957,145.1369,145.1743,9442.0
2021-07-27 12:10:00,155.34,155.34,155.08,155.14,4745.0,145.1182,145.1182,144.8753,144.9314,4745.0
2021-07-27 12:15:00,155.13,155.29,155.09,155.29,8272.0,144.922,145.0715,144.8847,145.0715,8272.0
2021-07-27 12:20:00,155.31,155.39,155.24,155.24,8371.0,145.0902,145.1649,145.0248,145.0248,8371.0
2021-07-27 12:25:00,155.26,155.42,155.24,155.42,4726.0,145.0435,145.193,145.0248,145.193,4726.0
2021-07-27 12:30:00,155.34,155.39,155.22,155.29,5083.0,145.1182,145.1649,145.0061,145.0715,5083.0
2021-07-27 12:35:00,155.31,155.51,155.29,155.49,4658.0,145.0902,145.277,145.0715,145.2584,4658.0
2021-07-27 12:40:00,155.51,155.66,155.48,155.65,4014.0,145.277,145.4172,145.249,145.4078,4014.0
2021-07-27 12:45:00,155.64,155.73,155.58,155.6,2187.0,145.3985,145.4826,145.3424,145.3611,2187.0
2021-07-27 12:50:00,155.6,155.76,155.6,155.73,4165.0,145.3611,145.5106,145.3611,145.4826,4165.0
2021-07-27 12:55:00,155.71,155.85,155.67,155.76,4290.0,145.4639,145.5947,145.4265,145.5106,4290.0
2021-07-27 13:00:00,155.7,155.85,155.7,155.81,3200.0,145.4545,145.5947,145.4545,145.5573,3200.0
2021-07-27 13:05:00,155.85,155.98,155.83,155.91,4016.0,145.5947,145.7161,145.576,145.6507,4016.0
2021-07-27 13:10:00,155.91,155.93,155.79,155.87,2278.0,145.6507,145.6694,145.5386,145.6134,2278.0
2021-07-27 13:15:00,155.81,155.89,155.71,155.89,3658.0,145.5573,145.632,145.4639,145.632,3658.0
2021-07-27 13:20:00,155.91,155.92,155.79,155.83,2854.0,145.6507,145.6601,145.5386,145.576,2854.0
2021-07-27 13:25:00,155.81,155.82,155.67,155.67,1992.0,145.5573,145.5666,145.4265,145.4265,1992.0
2021-07-27 13:30:00,155.62,155.66,155.53,155.58,2957.0,145.3798,145.4172,145.2957,145.3424,2957.0
2021-07-27 13:35:00,155.56,155.75,155.54,155.75,9396.0,145.3238,145.5013,145.3051,145.5013,9396.0
2021-07-27 13:40:00,155.71,155.71,155.62,155.66,1702.0,145.4639,145.4639,145.3798,145.4172,1702.0
2021-07-27 13:45:00,155.65,155.74,155.61,155.71,3989.0,145.4078,145.4919,145.3705,145.4639,3989.0
2021-07-27 13:50:00,155.71,155.71,155.5,155.5,3440.0,145.4639,145.4639,145.2677,145.2677,3440.0
2021-07-27 13:55:00,155.55,155.55,155.34,155.36,5877.0,145.3144,145.3144,145.1182,145.1369,5877.0
2021-07-27 14:00:00,155.33,155.48,155.33,155.45,4181.0,145.1089,145.249,145.1089,145.221,4181.0
2021-07-27 14:05:00,155.4,155.46,155.33,155.46,3400.0,145.1743,145.2303,145.1089,145.2303,3400.0
2021-07-27 14:10:00,155.49,155.65,155.46,155.6,3131.0,145.2584,145.4078,145.2303,145.3611,3131.0
2021-07-27 14:15:00,155.64,155.73,155.64,155.7,4669.0,145.3985,145.4826,145.3985,145.4545,4669.0
2021-07-27 14:20:00,155.66,155.69,155.62,155.66,3768.0,145.4172,145.4452,145.3798,145.4172,3768.0
2021-07-27 14:25:00,155.66,155.69,155.59,155.59,5478.0,145.4172,145.4452,145.3518,145.3518,5478.0
2021-07-27 14:30:00,155.59,155.6,155.4,155.42,14132.0,145.3518,145.3611,145.1743,145.193,14132.0
2021-07-27 14:35:00,155.43,155.57,155.4,155.41,26712.0,145.2023,145.3331,145.1743,145.1836,26712.0
2021-07-27 14:40:00,155.38,155.56,155.37,155.48,25083.0,145.1556,145.3238,145.1463,145.249,25083.0
2021-07-27 14:45:00,155.5,155.81,155.5,155.73,11978.0,145.2677,145.5573,145.2677,145.4826,11978.0
2021-07-27 14:50:00,155.71,155.82,155.63,155.63,4518.0,145.4639,145.5666,145.3891,145.3891,4518.0
2021-07-27 14:55:00,155.55,155.64,155.53,155.56,3851.0,145.3144,145.3985,145.2957,145.3238,3851.0
2021-07-27 15:00:00,155.56,155.83,155.56,155.79,7963.0,145.3238,145.576,145.3238,145.5386,7963.0
2021-07-27 15:05:00,155.79,155.91,155.79,155.84,7873.0,145.5386,145.6507,145.5386,145.5853,7873.0
2021-07-27 15:10:00,155.83,155.84,155.77,155.83,8173.0,145.576,145.5853,145.5199,145.576,8173.0
2021-07-27 15:15:00,155.83,155.91,155.8,155.88,6781.0,145.576,145.6507,145.548,145.6227,6781.0
2021-07-27 15:20:00,155.87,155.89,155.79,155.88,5655.0,145.6134,145.632,145.5386,145.6227,5655.0
2021-07-27 15:25:00,155.93,156.01,155.92,155.96,5913.0,145.6694,145.7441,145.6601,145.6974,5913.0
2021-07-27 15:30:00,156.0,156.03,155.9,155.94,9772.0,145.7348,145.7628,145.6414,145.6787,9772.0
2021-07-27 15:35:00,155.92,156.01,155.84,155.96,11412.0,145.6601,145.7441,145.5853,145.6974,11412.0
2021-07-27 15:40:00,155.95,156.0,155.81,156.0,13002.0,145.6881,145.7348,145.5573,145.7348,13002.0
2021-07-27 15:45:00,156.04,156.06,155.88,155.9,19618.0,145.7722,145.7909,145.6227,145.6414,19618.0
2021-07-27 15:50:00,155.96,156.11,155.93,155.99,39080.0,145.6974,145.8376,145.6694,145.7255,39080.0
2021-07-27 15:55:00,156.0,156.13,156.0,156.11,48242.0,145.7348,145.8562,145.7348,145.8376,48242.0
2021-07-28 09:30:00,156.36,156.93,155.69,155.96,29247.0,146.0711,146.6036,145.4452,145.6974,29247.0
2021-07-28 09:35:00,156.15,156.57,156.03,156.57,4667.0,145.8749,146.2673,145.7628,146.2673,4667.0
2021-07-28 09:40:00,156.47,156.47,156.1,156.1,2950.0,146.1739,146.1739,145.8282,145.8282,2950.0
2021-07-28 09:45:00,156.01,156.16,155.89,156.11,4615.0,145.7441,145.8843,145.632,145.8376,4615.0
2021-07-28 09:50:00,156.06,156.08,155.68,155.74,6362.0,145.7909,145.8095,145.4359,145.4919,6362.0
2021-07-28 09:55:00,155.72,155.79,155.32,155.42,4118.0,145.4732,145.5386,145.0995,145.193,4118.0
2021-07-28 10:00:00,155.43,155.44,155.15,155.34,7439.0,145.2023,145.2116,144.9407,145.1182,7439.0
2021-07-28 10:05:00,155.34,155.44,155.21,155.39,20040.0,145.1182,145.2116,144.9968,145.1649,20040.0
2021-07-28 10:10:00,155.38,155.38,154.92,154.95,10216.0,145.1556,145.1556,144.7259,144.7539,10216.0
2021-07-28 10:15:00,154.92,154.99,154.77,154.79,12329.0,144.7259,144.7913,144.5857,144.6044,12329.0
2021-07-28 10:20:00,154.86,154.95,154.76,154.8,8181.0,144.6698,144.7539,144.5764,144.6138,8181.0
2021-07-28 10:25:00,154.78,155.02,154.76,154.8,9242.0,144.5951,144.8193,144.5764,144.6138,9242.0
2021-07-28 10:30:00,154.84,155.21,154.84,155.21,9987.0,144.6511,144.9968,144.6511,144.9968,9987.0
2021-07-28 10:35:00,155.2,155.25,155.0,155.04,16963.0,144.9874,145.0342,144.8006,144.838,16963.0
2021-07-28 10:40:00,154.96,155.12,154.84,154.84,5791.0,144.7632,144.9127,144.6511,144.6511,5791.0
2021-07-28 10:45:00,154.9,155.22,154.87,155.14,13858.0,144.7072,145.0061,144.6792,144.9314,13858.0
2021-07-28 10:50:00,155.04,155.13,154.92,155.1,6591.0,144.838,144.922,144.7259,144.894,6591.0
2021-07-28 10:55:00,155.1,155.32,155.04,155.31,16421.0,144.894,145.0995,144.838,145.0902,16421.0
2021-07-28 11:00:00,155.29,155.35,155.16,155.35,5807.0,145.0715,145.1276,144.9501,145.1276,5807.0
2021-07-28 11:05:00,155.41,155.5,155.31,155.43,7282.0,145.1836,145.2677,145.0902,145.2023,7282.0
2021-07-28 11:10:00,155.45,155.6,155.34,155.5,19941.0,145.221,145.3611,145.1182,145.2677,19941.0
2021-07-28 11:15:00,155.53,155.64,155.33,155.4,8778.0,145.2957,145.3985,145.1089,145.1743,8778.0
2021-07-28 11:20:00,155.38,155.62,155.36,155.61,8444.0,145.1556,145.3798,145.1369,145.3705,8444.0
2021-07-28 11:25:00,155.59,155.6,155.41,155.52,6415.0,145.3518,145.3611,145.1836,145.2864,6415.0
2021-07-28 11:30:00,155.5,155.53,155.22,155.22,7076.0,145.2677,145.2957,145.0061,145.0061,7076.0
2021-07-28 11:35:00,155.24,155.7,155.19,155.63,10403.0,145.0248,145.4545,144.9781,145.3891,10403.0
2021-07-28 11:40:00,155.61,155.82,155.58,155.75,3681.0,145.3705,145.5666,145.3424,145.5013,3681.0
2021-07-28 11:45:00,155.71,155.78,155.65,155.71,9722.0,145.4639,145.5293,145.4078,145.4639,9722.0
2021-07-28 11:50:00,155.71,155.92,155.67,155.86,6756.0,145.4639,145.6601,145.4265,145.604,6756.0
2021-07-28 11:55:00,155.86,155.94,155.78,155.87,7886.0,145.604,145.6787,145.5293,145.6134,7886.0
2021-07-28 12:00:00,155.87,156.11,155.84,156.01,23359.0,145.6134,145.8376,145.5853,145.7441,23359.0
2021-07-28 12:05:00,156.03,156.07,155.79,155.81,20934.0,145.7628,145.8002,145.5386,145.5573,20934.0
2021-07-28 12:10:00,155.8,156.07,155.75,155.89,54578.0,145.548,145.8002,145.5013,145.632,54578.0
2021-07-28 12:15:00,155.88,155.88,155.58,155.66,19260.0,145.6227,145.6227,145.3424,145.4172,19260.0
2021-07-28 12:20:00,155.67,155.67,155.23,155.64,57663.0,145.4265,145.4265,145.0155,145.3985,57663.0
2021-07-28 12:25:00,155.66,155.66,155.13,155.37,40229.0,145.4172,145.4172,144.922,145.1463,40229.0
2021-07-28 12:30:00,155.38,155.49,155.34,155.46,5370.0,145.1556,145.2584,145.1182,145.2303,5370.0
2021-07-28 12:35:00,155.49,155.49,155.08,155.22,36467.0,145.2584,145.2584,144.8753,145.0061,36467.0
2021-07-28 12:40:00,155.24,155.39,155.05,155.15,16598.0,145.0248,145.1649,144.8473,144.9407,16598.0
2021-07-28 12:45:00,155.15,155.45,155.01,155.45,13872.0,144.9407,145.221,144.8099,145.221,13872.0
2021-07-28 12:50:00,155.44,155.53,155.37,155.39,10379.0,145.2116,145.2957,145.1463,145.1649,10379.0
2021-07-28 12:55:00,155.38,155.44,155.13,155.44,34766.0,145.1556,145.2116,144.922,145.2116,34766.0
2021-07-28 13:00:00,155.46,155.47,155.09,155.21,14610.0,145.2303,145.2397,144.8847,144.9968,14610.0
2021-07-28 13:05:00,155.18,155.23,155.07,155.17,10530.0,144.9688,145.0155,144.866,144.9594,10530.0
2021-07-28 13:10:00,155.22,155.33,155.19,155.21,8067.0,145.0061,145.1089,144.9781,144.9968,8067.0
2021-07-28 13:15:00,155.22,155.26,155.13,155.2,6200.0,145.0061,145.0435,144.922,144.9874,6200.0
2021-07-28 13:20:00,155.21,155.28,155.17,155.18,8717.0,144.9968,145.0622,144.9594,144.9688,8717.0
2021-07-28 13:25:00,155.15,155.38,155.14,155.3,6972.0,144.9407,145.1556,144.9314,145.0809,6972.0
2021-07-28 13:30:00,155.31,155.51,155.3,155.37,10493.0,145.0902,145.277,145.0809,145.1463,10493.0
2021-07-28 13:35:00,155.37,155.38,155.28,155.3,6465.0,145.1463,145.1556,145.0622,145.0809,6465.0
2021-07-28 13:40:00,155.29,155.4,155.26,155.34,4564.0,145.0715,145.1743,145.0435,145.1182,4564.0
2021-07-28 13:45:00,155.33,155.47,155.33,155.41,4832.0,145.1089,145.2397,145.1089,145.1836,4832.0
2021-07-28 13:50:00,155.41,155.44,155.31,155.31,10883.0,145.1836,145.2116,145.0902,145.0902,10883.0
2021-07-28 13:55:00,155.28,155.43,155.26,155.43,3901.0,145.0622,145.2023,145.0435,145.2023,3901.0
2021-07-28 14:00:00,155.42,155.5,155.14,155.44,16535.0,145.193,145.2677,144.9314,145.2116,16535.0
2021-07-28 14:05:00,155.39,155.42,155.27,155.38,11293.0,145.1649,145.193,145.0528,145.1556,11293.0
2021-07-28 14:10:00,155.39,155.55,155.39,155.45,15863.0,145.1649,145.3144,145.1649,145.221,15863.0
2021-07-28 14:15:00,155.45,155.81,155.44,155.65,6117.0,145.221,145.5573,145.2116,145.4078,6117.0
2021-07-28 14:20:00,155.63,155.65,155.42,155.47,39177.0,145.3891,145.4078,145.193,145.2397,39177.0
2021-07-28 14:25:00,155.47,155.62,155.43,155.59,17212.0,145.2397,145.3798,145.2023,145.3518,17212.0
2021-07-28 14:30:00,155.57,155.63,155.47,155.57,7812.0,145.3331,145.3891,145.2397,145.3331,7812.0
2021-07-28 14:35:00,155.59,155.69,155.41,155.6,11389.0,145.3518,145.4452,145.1836,145.3611,11389.0
2021-07-28 14:40:00,155.62,155.74,155.54,155.73,19482.0,145.3798,145.4919,145.3051,145.4826,19482.0
2021-07-28 14:45:00,155.72,156.06,155.72,156.06,11928.0,145.4732,145.7909,145.4732,145.7909,11928.0
2021-07-28 14:50:00,156.07,156.14,155.81,155.9,16112.0,145.8002,145.8656,145.5573,145.6414,16112.0
2021-07-28 14:55:00,155.94,156.05,155.9,155.91,4931.0,145.6787,145.7815,145.6414,145.6507,4931.0
2021-07-28 15:00:00,155.93,156.07,155.85,155.89,11836.0,145.6694,145.8002,145.5947,145.632,11836.0
2021-07-28 15:05:00,155.86,155.88,155.74,155.83,4789.0,145.604,145.6227,145.4919,145.576,4789.0
2021-07-28 15:10:00,155.8,155.94,155.8,155.92,7795.0,145.548,145.6787,145.548,145.6601,7795.0
2021-07-28 15:15:00,155.93,155.95,155.51,155.51,18637.0,145.6694,145.6881,145.277,145.277,18637.0
2021-07-28 15:20:00,155.53,155.58,155.43,155.54,10175.0,145.2957,145.3424,145.2023,145.3051,10175.0
2021-07-28 15:25:00,155.55,155.71,155.55,155.58,13059.0,145.3144,145.4639,145.3144,145.3424,13059.0
2021-07-28 15:30:00,155.58,155.73,155.58,155.7,14057.0,145.3424,145.4826,145.3424,145.4545,14057.0
2021-07-28 15:35:00,155.7,155.77,155.62,155.64,22568.0,145.4545,145.5199,145.3798,145.3985,22568.0
2021-07-28 15:40:00,155.65,155.89,155.61,155.88,20017.0,145.4078,145.632,145.3705,145.6227,20017.0
2021-07-28 15:45:00,155.88,155.88,155.64,155.73,22897.0,145.6227,145.6227,145.3985,145.4826,22897.0
2021-07-28 15:50:00,155.78,155.79,155.61,155.72,26978.0,145.5293,145.5386,145.3705,145.4732,26978.0
2021-07-28 15:55:00,155.72,155.72,155.43,155.47,51212.0,145.4732,145.4732,145.2023,145.2397,51212.0
2021-07-29 09:30:00,156.64,157.08,156.58,156.71,24483.0,146.3327,146.7437,146.2766,146.3981,24483.0
2021-07-29 09:35:00,156.63,156.63,156.26,156.31,4099.0,146.3233,146.3233,145.9777,146.0244,4099.0
2021-07-29 09:40:00,156.18,156.37,155.93,156.1,6602.0,145.903,146.0805,145.6694,145.8282,6602.0
2021-07-29 09:45:00,156.04,156.32,155.96,156.3,7519.0,145.7722,146.0337,145.6974,146.0151,7519.0
2021-07-29 09:50:00,156.44,156.56,156.24,156.4,11906.0,146.1458,146.258,145.959,146.1085,11906.0
2021-07-29 09:55:00,156.34,156.8,156.28,156.64,8845.0,146.0524,146.4822,145.9964,146.3327,8845.0
2021-07-29 10:00:00,156.56,156.89,156.4,156.78,14284.0,146.258,146.5662,146.1085,146.4635,14284.0
2021-07-29 10:05:00,156.79,157.0,156.73,156.95,2641.0,146.4728,146.669,146.4168,146.6223,2641.0
2021-07-29 10:10:00,156.97,157.32,156.96,157.28,36569.0,146.641,146.9679,146.6316,146.9306,36569.0
2021-07-29 10:15:00,157.29,157.85,157.29,157.84,12037.0,146.9399,147.4631,146.9399,147.4537,12037.0
2021-07-29 10:20:00,157.85,157.89,157.37,157.5,7562.0,147.4631,147.5004,147.0147,147.1361,7562.0
2021-07-29 10:25:00,157.47,157.62,157.34,157.4,10902.0,147.1081,147.2482,146.9866,147.0427,10902.0
2021-07-29 10:30:00,157.4,157.62,157.37,157.52,11535.0,147.0427,147.2482,147.0147,147.1548,11535.0
2021-07-29 10:35:00,157.6,157.61,157.36,157.56,4557.0,147.2295,147.2389,147.0053,147.1921,4557.0
2021-07-29 10:40:00,157.63,157.7,157.48,157.48,4504.0,147.2575,147.3229,147.1174,147.1174,4504.0
2021-07-29 10:45:00,157.53,157.62,157.4,157.41,7918.0,147.1641,147.2482,147.0427,147.052,7918.0
2021-07-29 10:50:00,157.29,157.52,157.22,157.37,13906.0,146.9399,147.1548,146.8745,147.0147,13906.0
2021-07-29 10:55:00,157.38,157.66,157.27,157.64,9512.0,147.024,147.2856,146.9212,147.2669,9512.0
2021-07-29 11:00:00,157.65,157.68,157.51,157.67,10338.0,147.2762,147.3043,147.1454,147.2949,10338.0
2021-07-29 11:05:00,157.69,157.7,157.45,157.63,4938.0,147.3136,147.3229,147.0894,147.2575,4938.0
2021-07-29 11:10:00,157.51,157.52,157.3,157.32,5742.0,147.1454,147.1548,146.9493,146.9679,5742.0
2021-07-29 11:15:00,157.38,157.41,157.31,157.31,4487.0,147.024,147.052,146.9586,146.9586,4487.0
2021-07-29 11:20:00,157.32,157.38,157.18,157.27,2881.0,146.9679,147.024,146.8372,146.9212,2881.0
2021-07-29 11:25:00,157.22,157.23,157.05,157.07,3836.0,146.8745,146.8839,146.7157,146.7344,3836.0
2021-07-29 11:30:00,157.1,157.41,157.09,157.4,4480.0,146.7624,147.052,146.7531,147.0427,4480.0
2021-07-29 11:35:00,157.38,157.57,157.37,157.57,2875.0,147.024,147.2015,147.0147,147.2015,2875.0
2021-07-29 11:40:00,157.56,157.56,157.41,157.49,2693.0,147.1921,147.1921,147.052,147.1268,2693.0
2021-07-29 11:45:00,157.51,157.51,157.3,157.3,2221.0,147.1454,147.1454,146.9493,146.9493,2221.0
2021-07-29 11:50:00,157.35,157.56,157.18,157.42,66980.0,146.996,147.1921,146.8372,147.0614,66980.0
2021-07-29 11:55:00,157.39,157.47,157.37,157.43,5597.0,147.0333,147.1081,147.0147,147.0707,5597.0
2021-07-29 12:00:00,157.41,157.41,157.3,157.34,1784.0,147.052,147.052,146.9493,146.9866,1784.0
2021-07-29 12:05:00,157.37,157.37,157.16,157.23,1702.0,147.0147,147.0147,146.8185,146.8839,1702.0
2021-07-29 12:10:00,157.16,157.35,157.11,157.34,2141.0,146.8185,146.996,146.7718,146.9866,2141.0
2021-07-29 12:15:00,157.28,157.39,157.27,157.39,2940.0,146.9306,147.0333,146.9212,147.0333,2940.0
2021-07-29 12:20:00,157.41,157.49,157.36,157.41,28640.0,147.052,147.1268,147.0053,147.052,28640.0
2021-07-29 12:25:00,157.44,157.45,157.38,157.41,1291.0,147.08,147.0894,147.024,147.052,1291.0
2021-07-29 12:30:00,157.4,157.58,157.4,157.53,2675.0,147.0427,147.2108,147.0427,147.1641,2675.0
2021-07-29 12:35:00,157.49,157.5,157.47,157.47,5091.0,147.1268,147.1361,147.1081,147.1081,5091.0
2021-07-29 12:40:00,157.43,157.48,157.38,157.38,1626.0,147.0707,147.1174,147.024,147.024,1626.0
2021-07-29 12:45:00,157.39,157.4,157.38,157.38,400.0,147.0333,147.0427,147.024,147.024,400.0
2021-07-29 12:50:00,157.38,157.44,157.36,157.44,2303.0,147.024,147.08,147.0053,147.08,2303.0
2021-07-29 12:55:00,157.42,157.42,157.33,157.38,2564.0,147.0614,147.0614,146.9773,147.024,2564.0
2021-07-29 13:00:00,157.35,157.39,157.32,157.36,1350.0,146.996,147.0333,146.9679,147.0053,1350.0
2021-07-29 13:05:00,157.4,157.47,157.35,157.38,2602.0,147.0427,147.1081,146.996,147.024,2602.0
2021-07-29 13:10:00,157.37,157.4,157.35,157.4,1514.0,147.0147,147.0427,146.996,147.0427,1514.0
2021-07-29 13:15:00,157.44,157.47,157.34,157.47,3991.0,147.08,147.1081,146.9866,147.1081,3991.0
2021-07-29 13:20:00,157.43,157.55,157.34,157.53,4825.0,147.0707,147.1828,146.9866,147.1641,4825.0
2021-07-29 13:25:00,157.51,157.63,157.51,157.61,3047.0,147.1454,147.2575,147.1454,147.2389,3047.0
2021-07-29 13:30:00,157.58,157.63,157.56,157.56,2507.0,147.2108,147.2575,147.1921,147.1921,2507.0
2021-07-29 13:35:00,157.54,157.55,157.48,157.55,2264.0,147.1735,147.1828,147.1174,147.1828,2264.0
2021-07-29 13:40:00,157.6,157.62,157.56,157.61,1388.0,147.2295,147.2482,147.1921,147.2389,1388.0
2021-07-29 13:45:00,157.61,157.65,157.51,157.59,2691.0,147.2389,147.2762,147.1454,147.2202,2691.0
2021-07-29 13:50:00,157.58,157.62,157.56,157.59,1916.0,147.2108,147.2482,147.1921,147.2202,1916.0
2021-07-29 13:55:00,157.55,157.59,157.51,157.59,2946.0,147.1828,147.2202,147.1454,147.2202,2946.0
2021-07-29 14:00:00,157.6,157.61,157.51,157.61,8590.0,147.2295,147.2389,147.1454,147.2389,8590.0
2021-07-29 14:05:00,157.62,157.73,157.62,157.71,3414.0,147.2482,147.351,147.2482,147.3323,3414.0
2021-07-29 14:10:00,157.68,157.78,157.67,157.73,4751.0,147.3043,147.3977,147.2949,147.351,4751.0
2021-07-29 14:15:00,157.69,157.71,157.54,157.62,5565.0,147.3136,147.3323,147.1735,147.2482,5565.0
2021-07-29 14:20:00,157.57,157.61,157.52,157.53,4275.0,147.2015,147.2389,147.1548,147.1641,4275.0
2021-07-29 14:25:00,157.54,157.58,157.51,157.54,3083.0,147.1735,147.2108,147.1454,147.1735,3083.0
2021-07-29 14:30:00,157.55,157.55,157.48,157.52,2648.0,147.1828,147.1828,147.1174,147.1548,2648.0
2021-07-29 14:35:00,157.52,157.59,157.49,157.49,4568.0,147.1548,147.2202,147.1268,147.1268,4568.0
2021-07-29 14:40:00,157.5,157.63,157.48,157.62,4227.0,147.1361,147.2575,147.1174,147.2482,4227.0
2021-07-29 14:45:00,157.6,157.64,157.54,157.64,3237.0,147.2295,147.2669,147.1735,147.2669,3237.0
2021-07-29 14:50:00,157.63,157.63,157.54,157.58,3178.0,147.2575,147.2575,147.1735,147.2108,3178.0
2021-07-29 14:55:00,157.58,157.72,157.58,157.72,3407.0,147.2108,147.3416,147.2108,147.3416,3407.0
2021-07-29 15:00:00,157.71,157.74,157.65,157.69,5304.0,147.3323,147.3603,147.2762,147.3136,5304.0
2021-07-29 15:05:00,157.7,157.79,157.65,157.78,4323.0,147.3229,147.407,147.2762,147.3977,4323.0
2021-07-29 15:10:00,157.81,157.81,157.72,157.75,2865.0,147.4257,147.4257,147.3416,147.3696,2865.0
2021-07-29 15:15:00,157.75,157.84,157.75,157.78,3432.0,147.3696,147.4537,147.3696,147.3977,3432.0
2021-07-29 15:20:00,157.78,157.9,157.77,157.89,2009.0,147.3977,147.5098,147.3883,147.5004,2009.0
2021-07-29 15:25:00,157.9,158.09,157.88,158.05,24635.0,147.5098,147.6873,147.4911,147.6499,24635.0
2021-07-29 15:30:00,158.03,158.1,157.98,158.02,8330.0,147.6312,147.6966,147.5845,147.6219,8330.0
2021-07-29 15:35:00,158.04,158.11,157.93,157.93,6597.0,147.6406,147.706,147.5378,147.5378,6597.0
2021-07-29 15:40:00,157.92,157.93,157.76,157.85,10004.0,147.5285,147.5378,147.379,147.4631,10004.0
2021-07-29 15:45:00,157.83,157.89,157.73,157.81,23805.0,147.4444,147.5004,147.351,147.4257,23805.0
2021-07-29 15:50:00,157.69,157.92,157.62,157.9,27858.0,147.3136,147.5285,147.2482,147.5098,27858.0
2021-07-29 15:55:00,157.87,157.87,157.7,157.7,52162.0,147.4817,147.4817,147.3229,147.3229,52162.0
2021-07-30 09:30:00,157.43,157.95,157.28,157.85,25786.0,147.0707,147.5565,146.9306,147.4631,25786.0
2021-07-30 09:35:00,157.76,158.01,157.62,157.85,5657.0,147.379,147.6125,147.2482,147.4631,5657.0
2021-07-30 09:40:00,157.86,158.3,157.77,158.15,6143.0,147.4724,147.8835,147.3883,147.7433,6143.0
2021-07-30 09:45:00,158.1,158.38,157.96,158.37,6269.0,147.6966,147.9582,147.5658,147.9488,6269.0
2021-07-30 09:50:00,158.35,158.35,157.79,158.12,12652.0,147.9302,147.9302,147.407,147.7153,12652.0
2021-07-30 09:55:00,158.09,158.22,157.99,158.0,5344.0,147.6873,147.8087,147.5939,147.6032,5344.0
2021-07-30 10:00:00,157.85,158.06,157.84,157.86,6228.0,147.4631,147.6592,147.4537,147.4724,6228.0
2021-07-30 10:05:00,157.88,158.18,157.87,158.11,5839.0,147.4911,147.7714,147.4817,147.706,5839.0
2021-07-30 10:10:00,158.11,158.69,158.05,158.57,30112.0,147.706,148.2478,147.6499,148.1357,30112.0
2021-07-30 10:15:00,158.56,158.58,158.11,158.2,10977.0,148.1263,148.145,147.706,147.79,10977.0
2021-07-30 10:20:00,158.14,158.22,157.92,158.08,18642.0,147.734,147.8087,147.5285,147.6779,18642.0
2021-07-30 10:25:00,158.06,158.11,157.82,157.83,5564.0,147.6592,147.706,147.435,147.4444,5564.0
2021-07-30 10:30:00,157.84,158.05,157.79,157.88,7100.0,147.4537,147.6499,147.407,147.4911,7100.0
2021-07-30 10:35:00,157.8,158.05,157.78,158.04,5279.0,147.4164,147.6499,147.3977,147.6406,5279.0
2021-07-30 10:40:00,157.97,158.06,157.69,157.77,6750.0,147.5752,147.6592,147.3136,147.3883,6750.0
2021-07-30 10:45:00,157.76,158.04,157.65,157.74,5591.0,147.379,147.6406,147.2762,147.3603,5591.0
2021-07-30 10:50:00,157.77,157.98,157.76,157.86,9042.0,147.3883,147.5845,147.379,147.4724,9042.0
2021-07-30 10:55:00,157.82,157.84,157.56,157.56,10067.0,147.435,147.4537,147.1921,147.1921,10067.0
2021-07-30 11:00:00,157.57,157.63,157.32,157.36,9628.0,147.2015,147.2575,146.9679,147.0053,9628.0
2021-07-30 11:05:00,157.43,157.65,157.35,157.64,5195.0,147.0707,147.2762,146.996,147.2669,5195.0
2021-07-30 11:10:00,157.55,157.76,157.55,157.69,5716.0,147.1828,147.379,147.1828,147.3136,5716.0
2021-07-30 11:15:00,157.71,157.9,157.7,157.83,31295.0,147.3323,147.5098,147.3229,147.4444,31295.0
2021-07-30 11:20:00,157.9,157.93,157.72,157.87,2912.0,147.5098,147.5378,147.3416,147.4817,2912.0
2021-07-30 11:25:00,157.96,157.96,157.65,157.8,5176.0,147.5658,147.5658,147.2762,147.4164,5176.0
2021-07-30 11:30:00,157.77,157.92,157.53,157.55,20729.0,147.3883,147.5285,147.1641,147.1828,20729.0
2021-07-30 11:35:00,157.55,157.67,157.5,157.67,33015.0,147.1828,147.2949,147.1361,147.2949,33015.0
2021-07-30 11:40:00,157.65,157.67,157.48,157.49,18989.0,147.2762,147.2949,147.1174,147.1268,18989.0
2021-07-30 11:45:00,157.5,157.59,157.38,157.39,6857.0,147.1361,147.2202,147.024,147.0333,6857.0
2021-07-30 11:50:00,157.37,157.45,157.23,157.31,4814.0,147.0147,147.0894,146.8839,146.9586,4814.0
2021-07-30 11:55:00,157.32,157.33,157.18,157.22,20398.0,146.9679,146.9773,146.8372,146.8745,20398.0
2021-07-30 12:00:00,157.21,157.27,157.08,157.1,8755.0,146.8652,146.9212,146.7437,146.7624,8755.0
2021-07-30 12:05:00,157.05,157.25,157.04,157.23,11271.0,146.7157,146.9025,146.7064,146.8839,11271.0
2021-07-30 12:10:00,157.23,157.3,157.18,157.28,8205.0,146.8839,146.9493,146.8372,146.9306,8205.0
2021-07-30 12:15:00,157.28,157.33,157.16,157.32,24568.0,146.9306,146.9773,146.8185,146.9679,24568.0
2021-07-30 12:20:00,157.36,157.49,157.36,157.44,3477.0,147.0053,147.1268,147.0053,147.08,3477.0
2021-07-30 12:25:00,157.43,157.45,157.37,157.39,3644.0,147.0707,147.0894,147.0147,147.0333,3644.0
2021-07-30 12:30:00,157.4,157.54,157.4,157.52,4262.0,147.0427,147.1735,147.0427,147.1548,4262.0
2021-07-30 12:35:00,157.55,157.57,157.47,157.47,7971.0,147.1828,147.2015,147.1081,147.1081,7971.0
2021-07-30 12:40:00,157.5,157.65,157.48,157.63,32614.0,147.1361,147.2762,147.1174,147.2575,32614.0
2021-07-30 12:45:00,157.65,157.67,157.53,157.55,3814.0,147.2762,147.2949,147.1641,147.1828,3814.0
2021-07-30 12:50:00,157.63,157.74,157.6,157.73,6991.0,147.2575,147.3603,147.2295,147.351,6991.0
2021-07-30 12:55:00,157.72,157.74,157.53,157.54,5559.0,147.3416,147.3603,147.1641,147.1735,5559.0
2021-07-30 13:00:00,157.52,157.57,157.46,157.57,4676.0,147.1548,147.2015,147.0987,147.2015,4676.0
2021-07-30 13:05:00,157.57,157.7,157.56,157.68,3411.0,147.2015,147.3229,147.1921,147.3043,3411.0
2021-07-30 13:10:00,157.66,157.8,157.64,157.69,4460.0,147.2856,147.4164,147.2669,147.3136,4460.0
2021-07-30 13:15:00,157.71,157.79,157.69,157.76,1986.0,147.3323,147.407,147.3136,147.379,1986.0
2021-07-30 13:20:00,157.77,157.78,157.66,157.7,5116.0,147.3883,147.3977,147.2856,147.3229,5116.0
2021-07-30 13:25:00,157.67,157.82,157.66,157.81,2687.0,147.2949,147.435,147.2856,147.4257,2687.0
2021-07-30 13:30:00,157.82,157.85,157.79,157.82,12393.0,147.435,147.4631,147.407,147.435,12393.0
2021-07-30 13:35:00,157.83,157.92,157.83,157.92,3185.0,147.4444,147.5285,147.4444,147.5285,3185.0
2021-07-30 13:40:00,157.94,158.01,157.93,158.0,3285.0,147.5471,147.6125,147.5378,147.6032,3285.0
2021-07-30 13:45:00,157.97,158.08,157.92,158.08,3556.0,147.5752,147.6779,147.5285,147.6779,3556.0
2021-07-30 13:50:00,158.03,158.09,157.99,158.01,4637.0,147.6312,147.6873,147.5939,147.6125,4637.0
2021-07-30 13:55:00,158.01,158.02,157.91,158.0,3503.0,147.6125,147.6219,147.5191,147.6032,3503.0
2021-07-30 14:00:00,158.04,158.04,157.88,157.89,2600.0,147.6406,147.6406,147.4911,147.5004,2600.0
2021-07-30 14:05:00,157.88,157.92,157.8,157.87,3073.0,147.4911,147.5285,147.4164,147.4817,3073.0
2021-07-30 14:10:00,157.84,157.91,157.84,157.88,2650.0,147.4537,147.5191,147.4537,147.4911,2650.0
2021-07-30 14:15:00,157.86,157.91,157.81,157.86,3996.0,147.4724,147.5191,147.4257,147.4724,3996.0
2021-07-30 14:20:00,157.86,157.93,157.76,157.78,4161.0,147.4724,147.5378,147.379,147.3977,4161.0
2021-07-30 14:25:00,157.81,157.81,157.55,157.57,4718.0,147.4257,147.4257,147.1828,147.2015,4718.0
2021-07-30 14:30:00,157.55,157.64,157.52,157.59,4267.0,147.1828,147.2669,147.1548,147.2202,4267.0
2021-07-30 14:35:00,157.58,157.64,157.49,157.5,5360.0,147.2108,147.2669,147.1268,147.1361,5360.0
2021-07-30 14:40:00,157.51,157.82,157.5,157.79,17426.0,147.1454,147.435,147.1361,147.407,17426.0
2021-07-30 14:45:00,157.79,157.96,157.79,157.96,12676.0,147.407,147.5658,147.407,147.5658,12676.0
2021-07-30 14:50:00,157.95,158.16,157.94,158.16,17075.0,147.5565,147.7527,147.5471,147.7527,17075.0
2021-07-30 14:55:00,158.15,158.21,157.91,157.99,13784.0,147.7433,147.7994,147.5191,147.5939,13784.0
2021-07-30 15:00:00,157.99,158.04,157.91,158.04,5680.0,147.5939,147.6406,147.5191,147.6406,5680.0
2021-07-30 15:05:00,158.0,158.12,157.95,158.12,5413.0,147.6032,147.7153,147.5565,147.7153,5413.0
2021-07-30 15:10:00,158.13,158.31,158.12,158.22,5073.0,147.7246,147.8928,147.7153,147.8087,5073.0
2021-07-30 15:15:00,158.24,158.24,158.07,158.07,4470.0,147.8274,147.8274,147.6686,147.6686,4470.0
2021-07-30 15:20:00,158.06,158.1,157.98,158.0,40403.0,147.6592,147.6966,147.5845,147.6032,40403.0
2021-07-30 15:25:00,158.02,158.19,158.01,158.09,21315.0,147.6219,147.7807,147.6125,147.6873,21315.0
2021-07-30 15:30:00,158.07,158.25,158.03,158.17,11350.0,147.6686,147.8367,147.6312,147.762,11350.0
2021-07-30 15:35:00,158.17,158.19,158.11,158.16,7625.0,147.762,147.7807,147.706,147.7527,7625.0
2021-07-30 15:40:00,158.19,158.22,157.93,157.94,34039.0,147.7807,147.8087,147.5378,147.5471,34039.0
2021-07-30 15:45:00,157.95,158.05,157.91,158.03,14307.0,147.5565,147.6499,147.5191,147.6312,14307.0
2021-07-30 15:50:00,158.01,158.06,157.84,157.95,29788.0,147.6125,147.6592,147.4537,147.5565,29788.0
2021-07-30 15:55:00,157.94,158.11,157.9,158.05,70617.0,147.5471,147.706,147.5098,147.6499,70617.0
2021-08-02 09:30:00,158.59,159.38,158.52,159.07,32983.0,148.1544,148.8924,148.089,148.6028,32983.0
2021-08-02 09:35:00,159.11,159.54,159.01,159.45,12469.0,148.6402,149.0419,148.5467,148.9578,12469.0
2021-08-02 09:40:00,159.54,159.96,159.54,159.68,6445.0,149.0419,149.4342,149.0419,149.1726,6445.0
2021-08-02 09:45:00,159.77,159.96,159.7,159.88,7438.0,149.2567,149.4342,149.1913,149.3595,7438.0
2021-08-02 09:50:00,159.83,159.83,158.9,158.9,36177.0,149.3128,149.3128,148.444,148.444,36177.0
2021-08-02 09:55:00,158.92,159.03,158.65,158.74,26262.0,148.4627,148.5654,148.2104,148.2945,26262.0
2021-08-02 10:00:00,158.63,158.8,158.55,158.59,13922.0,148.1917,148.3506,148.117,148.1544,13922.0
2021-08-02 10:05:00,158.62,158.73,158.35,158.73,15106.0,148.1824,148.2852,147.9302,148.2852,15106.0
2021-08-02 10:10:00,158.72,158.79,158.34,158.52,3718.0,148.2758,148.3412,147.9208,148.089,3718.0
2021-08-02 10:15:00,158.52,158.66,158.43,158.53,11454.0,148.089,148.2198,148.0049,148.0983,11454.0
2021-08-02 10:20:00,158.48,158.64,158.28,158.64,8764.0,148.0516,148.2011,147.8648,148.2011,8764.0
2021-08-02 10:25:00,158.63,158.95,158.53,158.53,8827.0,148.1917,148.4907,148.0983,148.0983,8827.0
2021-08-02 10:30:00,158.51,158.7,158.49,158.6,6773.0,148.0796,148.2571,148.061,148.1637,6773.0
2021-08-02 10:35:00,158.58,158.72,158.45,158.57,9760.0,148.145,148.2758,148.0236,148.1357,9760.0
2021-08-02 10:40:00,158.47,158.48,158.27,158.38,8039.0,148.0423,148.0516,147.8554,147.9582,8039.0
2021-08-02 10:45:00,158.41,158.61,158.36,158.51,4791.0,147.9862,148.1731,147.9395,148.0796,4791.0
2021-08-02 10:50:00,158.47,158.62,158.39,158.41,4539.0,148.0423,148.1824,147.9675,147.9862,4539.0
2021-08-02 10:55:00,158.39,158.44,158.25,158.29,9090.0,147.9675,148.0142,147.8367,147.8741,9090.0
2021-08-02 11:00:00,158.28,158.36,158.15,158.17,6031.0,147.8648,147.9395,147.7433,147.762,6031.0
2021-08-02 11:05:00,158.17,158.44,158.17,158.38,4545.0,147.762,148.0142,147.762,147.9582,4545.0
2021-08-02 11:10:00,158.42,158.47,158.29,158.3,9428.0,147.9956,148.0423,147.8741,147.8835,9428.0
2021-08-02 11:15:00,158.27,158.35,158.11,158.19,4856.0,147.8554,147.9302,147.706,147.7807,4856.0
2021-08-02 11:20:00,158.17,158.35,158.12,158.26,5908.0,147.762,147.9302,147.7153,147.8461,5908.0
2021-08-02 11:25:00,158.3,158.52,158.26,158.41,5173.0,147.8835,148.089,147.8461,147.9862,5173.0
2021-08-02 11:30:00,158.38,158.38,158.12,158.3,4777.0,147.9582,147.9582,147.7153,147.8835,4777.0
2021-08-02 11:35:00,158.27,158.31,157.97,157.98,7239.0,147.8554,147.8928,147.5752,147.5845,7239.0
2021-08-02 11:40:00,158.03,158.04,157.9,157.99,4236.0,147.6312,147.6406,147.5098,147.5939,4236.0
2021-08-02 11:45:00,158.0,158.03,157.82,157.84,6443.0,147.6032,147.6312,147.435,147.4537,6443.0
2021-08-02 11:50:00,157.81,157.87,157.79,157.81,5495.0,147.4257,147.4817,147.407,147.4257,5495.0
2021-08-02 11:55:00,157.82,157.83,157.62,157.64,5488.0,147.435,147.4444,147.2482,147.2669,5488.0
2021-08-02 12:00:00,157.64,157.76,157.61,157.67,5128.0,147.2669,147.379,147.2389,147.2949,5128.0
2021-08-02 12:05:00,157.68,157.76,157.63,157.69,4566.0,147.3043,147.379,147.2575,147.3136,4566.0
2021-08-02 12:10:00,157.73,157.86,157.64,157.64,9621.0,147.351,147.4724,147.2669,147.2669,9621.0
2021-08-02 12:15:00,157.63,157.74,157.55,157.7,4470.0,147.2575,147.3603,147.1828,147.3229,4470.0
2021-08-02 12:20:00,157.64,157.68,157.46,157.46,4089.0,147.2669,147.3043,147.0987,147.0987,4089.0
2021-08-02 12:25:00,157.44,157.6,157.43,157.59,6779.0,147.08,147.2295,147.0707,147.2202,6779.0
2021-08-02 12:30:00,157.57,157.81,157.53,157.81,3368.0,147.2015,147.4257,147.1641,147.4257,3368.0
2021-08-02 12:35:00,157.81,157.86,157.76,157.81,2203.0,147.4257,147.4724,147.379,147.4257,2203.0
2021-08-02 12:40:00,157.78,157.83,157.72,157.73,9032.0,147.3977,147.4444,147.3416,147.351,9032.0
2021-08-02 12:45:00,157.74,157.74,157.57,157.58,1615.0,147.3603,147.3603,147.2015,147.2108,1615.0
2021-08-02 12:50:00,157.59,157.64,157.52,157.54,2130.0,147.2202,147.2669,147.1548,147.1735,2130.0
2021-08-02 12:55:00,157.54,157.61,157.45,157.61,3965.0,147.1735,147.2389,147.0894,147.2389,3965.0
2021-08-02 13:00:00,157.66,157.68,157.49,157.59,7623.0,147.2856,147.3043,147.1268,147.2202,7623.0
2021-08-02 13:05:00,157.56,157.6,157.5,157.56,5292.0,147.1921,147.2295,147.1361,147.1921,5292.0
2021-08-02 13:10:00,157.55,157.65,157.51,157.62,6722.0,147.1828,147.2762,147.1454,147.2482,6722.0
2021-08-02 13:15:00,157.61,157.61,157.47,157.55,5121.0,147.2389,147.2389,147.1081,147.1828,5121.0
2021-08-02 13:20:00,157.57,157.65,157.56,157.63,5163.0,147.2015,147.2762,147.1921,147.2575,5163.0
2021-08-02 13:25:00,157.64,157.64,157.47,157.58,8184.0,147.2669,147.2669,147.1081,147.2108,8184.0
2021-08-02 13:30:00,157.6,157.62,157.4,157.41,8917.0,147.2295,147.2482,147.0427,147.052,8917.0
2021-08-02 13:35:00,157.45,157.5,157.39,157.41,12170.0,147.0894,147.1361,147.0333,147.052,12170.0
2021-08-02 13:40:00,157.41,157.53,157.39,157.49,5416.0,147.052,147.1641,147.0333,147.1268,5416.0
2021-08-02 13:45:00,157.47,157.52,157.39,157.48,6389.0,147.1081,147.1548,147.0333,147.1174,6389.0
2021-08-02 13:50:00,157.46,157.5,157.3,157.5,12216.0,147.0987,147.1361,146.9493,147.1361,12216.0
2021-08-02 13:55:00,157.51,157.58,157.47,157.56,4119.0,147.1454,147.2108,147.1081,147.1921,4119.0
2021-08-02 14:00:00,157.58,157.59,157.46,157.55,2452.0,147.2108,147.2202,147.0987,147.1828,2452.0
2021-08-02 14:05:00,157.56,157.71,157.55,157.62,5471.0,147.1921,147.3323,147.1828,147.2482,5471.0
2021-08-02 14:10:00,157.6,157.75,157.58,157.75,3598.0,147.2295,147.3696,147.2108,147.3696,3598.0
2021-08-02 14:15:00,157.79,157.95,157.73,157.77,18521.0,147.407,147.5565,147.351,147.3883,18521.0
2021-08-02 14:20:00,157.77,157.77,157.61,157.62,4344.0,147.3883,147.3883,147.2389,147.2482,4344.0
2021-08-02 14:25:00,157.61,157.65,157.58,157.62,2839.0,147.2389,147.2762,147.2108,147.2482,2839.0
2021-08-02 14:30:00,157.55,157.7,157.54,157.67,9895.0,147.1828,147.3229,147.1735,147.2949,9895.0
2021-08-02 14:35:00,157.68,157.8,157.66,157.8,12403.0,147.3043,147.4164,147.2856,147.4164,12403.0
2021-08-02 14:40:00,157.81,157.83,157.64,157.65,6778.0,147.4257,147.4444,147.2669,147.2762,6778.0
2021-08-02 14:45:00,157.67,157.68,157.57,157.63,4231.0,147.2949,147.3043,147.2015,147.2575,4231.0
2021-08-02 14:50:00,157.6,157.69,157.6,157.65,4154.0,147.2295,147.3136,147.2295,147.2762,4154.0
2021-08-02 14:55:00,157.65,157.67,157.51,157.56,6272.0,147.2762,147.2949,147.1454,147.1921,6272.0
2021-08-02 15:00:00,157.54,157.54,157.46,157.5,5674.0,147.1735,147.1735,147.0987,147.1361,5674.0
2021-08-02 15:05:00,157.5,157.53,157.42,157.42,7829.0,147.1361,147.1641,147.0614,147.0614,7829.0
2021-08-02 15:10:00,157.42,157.43,157.29,157.29,9276.0,147.0614,147.0707,146.9399,146.9399,9276.0
2021-08-02 15:15:00,157.29,157.38,157.29,157.35,4888.0,146.9399,147.024,146.9399,146.996,4888.0
2021-08-02 15:20:00,157.34,157.34,157.21,157.29,12768.0,146.9866,146.9866,146.8652,146.9399,12768.0
2021-08-02 15:25:00,157.29,157.34,157.24,157.32,5813.0,146.9399,146.9866,146.8932,146.9679,5813.0
2021-08-02 15:30:00,157.33,157.47,157.27,157.42,11706.0,146.9773,147.1081,146.9212,147.0614,11706.0
2021-08-02 15:35:00,157.42,157.42,157.18,157.21,20223.0,147.0614,147.0614,146.8372,146.8652,20223.0
2021-08-02 15:40:00,157.23,157.36,157.21,157.21,19383.0,146.8839,147.0053,146.8652,146.8652,19383.0
2021-08-02 15:45:00,157.21,157.28,157.16,157.18,26864.0,146.8652,146.9306,146.8185,146.8372,26864.0
2021-08-02 15:50:00,157.18,157.28,156.95,157.07,44236.0,146.8372,146.9306,146.6223,146.7344,44236.0
2021-08-02 15:55:00,157.06,157.1,156.73,156.82,87863.0,146.725,146.7624,146.4168,146.5008,87863.0
2021-08-03 09:30:00,159.6,161.41,158.89,160.82,116413.0,149.0979,150.7888,148.4346,150.2376,116413.0
2021-08-03 09:35:00,160.82,161.04,160.39,161.04,59630.0,150.2376,150.4432,149.8359,150.4432,59630.0
2021-08-03 09:40:00,160.95,161.39,160.27,160.89,43167.0,150.3591,150.7701,149.7238,150.303,43167.0
2021-08-03 09:45:00,160.94,160.96,159.72,159.83,23782.0,150.3497,150.3684,149.21,149.3128,23782.0
2021-08-03 09:50:00,159.68,160.72,159.68,160.55,19325.0,149.1726,150.1442,149.1726,149.9854,19325.0
2021-08-03 09:55:00,160.49,160.5,159.95,160.13,13819.0,149.9293,149.9387,149.4249,149.593,13819.0
2021-08-03 10:00:00,160.2,161.22,160.15,161.22,15230.0,149.6584,150.6113,149.6117,150.6113,15230.0
2021-08-03 10:05:00,161.15,161.27,160.85,161.14,10989.0,150.5459,150.658,150.2657,150.5366,10989.0
2021-08-03 10:10:00,161.05,161.14,160.64,160.97,8555.0,150.4525,150.5366,150.0695,150.3778,8555.0
2021-08-03 10:15:00,160.91,161.55,160.86,161.35,17064.0,150.3217,150.9196,150.275,150.7328,17064.0
2021-08-03 10:20:00,161.35,161.9,161.3,161.87,18141.0,150.7328,151.2466,150.686,151.2185,18141.0
2021-08-03 10:25:00,161.86,161.92,161.68,161.77,18933.0,151.2092,151.2652,151.041,151.1251,18933.0
2021-08-03 10:30:00,161.78,161.85,161.6,161.81,13754.0,151.1345,151.1999,150.9663,151.1625,13754.0
2021-08-03 10:35:00,161.85,162.13,161.83,162.09,13180.0,151.1999,151.4614,151.1812,151.4241,13180.0
2021-08-03 10:40:00,162.14,162.75,162.11,162.74,20741.0,151.4708,152.0406,151.4427,152.0313,20741.0
2021-08-03 10:45:00,162.78,162.93,162.45,162.45,22078.0,152.0687,152.2088,151.7604,151.7604,22078.0
2021-08-03 10:50:00,162.44,162.55,161.9,162.11,11739.0,151.751,151.8538,151.2466,151.4427,11739.0
2021-08-03 10:55:00,162.09,162.64,162.04,162.16,15483.0,151.4241,151.9379,151.3774,151.4895,15483.0
2021-08-03 11:00:00,162.14,162.67,162.06,162.15,14945.0,151.4708,151.9659,151.396,151.4801,14945.0
2021-08-03 11:05:00,162.16,162.59,162.04,162.48,7414.0,151.4895,151.8912,151.3774,151.7884,7414.0
2021-08-03 11:10:00,162.49,162.71,162.22,162.71,11317.0,151.7977,152.0033,151.5455,152.0033,11317.0
2021-08-03 11:15:00,162.55,162.67,162.38,162.38,11080.0,151.8538,151.9659,151.695,151.695,11080.0
2021-08-03 11:20:00,162.43,162.44,162.15,162.39,6928.0,151.7417,151.751,151.4801,151.7043,6928.0
2021-08-03 11:25:00,162.46,162.69,162.32,162.69,9260.0,151.7697,151.9846,151.6389,151.9846,9260.0
2021-08-03 11:30:00,162.75,162.76,162.48,162.71,9390.0,152.0406,152.05,151.7884,152.0033,9390.0
2021-08-03 11:35:00,162.71,162.72,162.46,162.55,8694.0,152.0033,152.0126,151.7697,151.8538,8694.0
2021-08-03 11:40:00,162.58,163.19,162.58,163.1,13994.0,151.8818,152.4517,151.8818,152.3676,13994.0
2021-08-03 11:45:00,163.08,163.08,162.66,162.75,15791.0,152.3489,152.3489,151.9566,152.0406,15791.0
2021-08-03 11:50:00,162.8,162.9,162.7,162.89,5458.0,152.0873,152.1808,151.9939,152.1714,5458.0
2021-08-03 11:55:00,162.89,163.03,162.73,162.86,6953.0,152.1714,152.3022,152.0219,152.1434,6953.0
2021-08-03 12:00:00,162.85,162.99,162.65,162.99,14906.0,152.1341,152.2648,151.9472,152.2648,14906.0
2021-08-03 12:05:00,162.96,163.09,162.91,163.02,9565.0,152.2368,152.3583,152.1901,152.2929,9565.0
2021-08-03 12:10:00,162.98,163.02,162.88,162.93,8260.0,152.2555,152.2929,152.1621,152.2088,8260.0
2021-08-03 12:15:00,162.88,162.96,162.56,162.56,10052.0,152.1621,152.2368,151.8631,151.8631,10052.0
2021-08-03 12:20:00,162.51,162.68,162.51,162.67,4777.0,151.8164,151.9752,151.8164,151.9659,4777.0
2021-08-03 12:25:00,162.63,162.63,162.53,162.6,3348.0,151.9285,151.9285,151.8351,151.9005,3348.0
2021-08-03 12:30:00,162.58,162.76,162.47,162.76,7728.0,151.8818,152.05,151.7791,152.05,7728.0
2021-08-03 12:35:00,162.75,162.76,162.53,162.56,15222.0,152.0406,152.05,151.8351,151.8631,15222.0
2021-08-03 12:40:00,162.53,162.63,162.49,162.58,11885.0,151.8351,151.9285,151.7977,151.8818,11885.0
2021-08-03 12:45:00,162.59,162.87,162.56,162.7,5827.0,151.8912,152.1527,151.8631,151.9939,5827.0
2021-08-03 12:50:00,162.68,162.72,162.5,162.5,11726.0,151.9752,152.0126,151.8071,151.8071,11726.0
2021-08-03 12:55:00,162.48,162.58,162.47,162.49,3708.0,151.7884,151.8818,151.7791,151.7977,3708.0
2021-08-03 13:00:00,162.52,162.89,162.5,162.86,12546.0,151.8258,152.1714,151.8071,152.1434,12546.0
2021-08-03 13:05:00,162.82,162.83,162.59,162.63,5595.0,152.106,152.1154,151.8912,151.9285,5595.0
2021-08-03 13:10:00,162.61,162.73,162.59,162.69,4532.0,151.9098,152.0219,151.8912,151.9846,4532.0
2021-08-03 13:15:00,162.66,162.67,162.44,162.48,86632.0,151.9566,151.9659,151.751,151.7884,86632.0
2021-08-03 13:20:00,162.44,162.72,162.41,162.67,6273.0,151.751,152.0126,151.723,151.9659,6273.0
2021-08-03 13:25:00,162.68,162.83,162.67,162.77,24583.0,151.9752,152.1154,151.9659,152.0593,24583.0
2021-08-03 13:30:00,162.76,162.89,162.7,162.89,5806.0,152.05,152.1714,151.9939,152.1714,5806.0
2021-08-03 13:35:00,162.86,162.97,162.86,162.88,3787.0,152.1434,152.2462,152.1434,152.1621,3787.0
2021-08-03 13:40:00,162.86,162.86,162.7,162.7,3451.0,152.1434,152.1434,151.9939,151.9939,3451.0
2021-08-03 13:45:00,162.74,162.74,162.66,162.67,3206.0,152.0313,152.0313,151.9566,151.9659,3206.0
2021-08-03 13:50:00,162.68,162.75,162.64,162.64,6002.0,151.9752,152.0406,151.9379,151.9379,6002.0
2021-08-03 13:55:00,162.64,162.7,162.59,162.63,1940.0,151.9379,151.9939,151.8912,151.9285,1940.0
2021-08-03 14:00:00,162.63,162.65,162.54,162.57,3721.0,151.9285,151.9472,151.8445,151.8725,3721.0
2021-08-03 14:05:00,162.56,162.64,162.53,162.6,4336.0,151.8631,151.9379,151.8351,151.9005,4336.0
2021-08-03 14:10:00,162.66,162.84,162.66,162.72,7424.0,151.9566,152.1247,151.9566,152.0126,7424.0
2021-08-03 14:15:00,162.72,162.9,162.71,162.82,2926.0,152.0126,152.1808,152.0033,152.106,2926.0
2021-08-03 14:20:00,162.79,162.85,162.7,162.72,4983.0,152.078,152.1341,151.9939,152.0126,4983.0
2021-08-03 14:25:00,162.72,162.72,162.58,162.67,7107.0,152.0126,152.0126,151.8818,151.9659,7107.0
2021-08-03 14:30:00,162.64,162.87,162.64,162.79,22402.0,151.9379,152.1527,151.9379,152.078,22402.0
2021-08-03 14:35:00,162.76,162.95,162.74,162.87,4287.0,152.05,152.2275,152.0313,152.1527,4287.0
2021-08-03 14:40:00,162.96,163.01,162.85,162.85,5341.0,152.2368,152.2835,152.1341,152.1341,5341.0
2021-08-03 14:45:00,162.83,162.83,162.69,162.7,7708.0,152.1154,152.1154,151.9846,151.9939,7708.0
2021-08-03 14:50:00,162.69,162.75,162.65,162.75,5686.0,151.9846,152.0406,151.9472,152.0406,5686.0
2021-08-03 14:55:00,162.75,162.94,162.73,162.8,29704.0,152.0406,152.2181,152.0219,152.0873,29704.0
2021-08-03 15:00:00,162.85,162.93,162.78,162.9,16914.0,152.1341,152.2088,152.0687,152.1808,16914.0
2021-08-03 15:05:00,162.92,163.09,162.9,163.02,13278.0,152.1994,152.3583,152.1808,152.2929,13278.0
2021-08-03 15:10:00,163.04,163.22,162.97,162.97,30868.0,152.3115,152.4797,152.2462,152.2462,30868.0
2021-08-03 15:15:00,162.94,163.01,162.77,162.84,39239.0,152.2181,152.2835,152.0593,152.1247,39239.0
2021-08-03 15:20:00,162.88,163.28,162.84,163.26,29938.0,152.1621,152.5358,152.1247,152.5171,29938.0
2021-08-03 15:25:00,163.26,163.29,163.04,163.21,15305.0,152.5171,152.5451,152.3115,152.4704,15305.0
2021-08-03 15:30:00,163.22,163.27,163.06,163.21,30640.0,152.4797,152.5264,152.3302,152.4704,30640.0
2021-08-03 15:35:00,163.21,163.21,162.94,162.95,42327.0,152.4704,152.4704,152.2181,152.2275,42327.0
2021-08-03 15:40:00,162.96,163.12,162.93,162.98,48253.0,152.2368,152.3863,152.2088,152.2555,48253.0
2021-08-03 15:45:00,162.99,163.25,162.99,163.15,51340.0,152.2648,152.5077,152.2648,152.4143,51340.0
2021-08-03 15:50:00,163.14,163.16,162.89,163.02,59863.0,152.405,152.4237,152.1714,152.2929,59863.0
2021-08-03 15:55:00,163.02,163.06,162.66,162.81,199794.0,152.2929,152.3302,151.9566,152.0967,199794.0
2021-08-04 09:30:00,163.07,163.12,161.94,162.76,43014.0,152.3396,152.3863,151.2839,152.05,43014.0
2021-08-04 09:35:00,162.77,163.38,162.29,163.31,18939.0,152.0593,152.6292,151.6109,152.5638,18939.0
2021-08-04 09:40:00,163.31,163.51,162.99,163.04,14695.0,152.5638,152.7506,152.2648,152.3115,14695.0
2021-08-04 09:45:00,163.1,163.59,162.92,163.51,25601.0,152.3676,152.8254,152.1994,152.7506,25601.0
2021-08-04 09:50:00,163.53,163.78,163.2,163.33,14043.0,152.7693,153.0029,152.461,152.5825,14043.0
2021-08-04 09:55:00,163.28,163.55,163.2,163.55,6684.0,152.5358,152.788,152.461,152.788,6684.0
2021-08-04 10:00:00,163.61,164.11,163.54,164.11,14112.0,152.844,153.3111,152.7786,153.3111,14112.0
2021-08-04 10:05:00,164.27,164.27,163.78,163.78,7142.0,153.4606,153.4606,153.0029,153.0029,7142.0
2021-08-04 10:10:00,163.78,163.89,163.44,163.53,5326.0,153.0029,153.1056,152.6852,152.7693,5326.0
2021-08-04 10:15:00,163.53,163.75,163.42,163.73,9112.0,152.7693,152.9748,152.6665,152.9561,9112.0
2021-08-04 10:20:00,163.72,163.73,163.42,163.46,9257.0,152.9468,152.9561,152.6665,152.7039,9257.0
2021-08-04 10:25:00,163.42,163.55,163.27,163.34,11851.0,152.6665,152.788,152.5264,152.5918,11851.0
2021-08-04 10:30:00,163.35,163.36,162.66,162.96,9155.0,152.6012,152.6105,151.9566,152.2368,9155.0
2021-08-04 10:35:00,162.99,163.31,162.75,163.28,21369.0,152.2648,152.5638,152.0406,152.5358,21369.0
2021-08-04 10:40:00,163.28,163.28,162.91,163.0,8757.0,152.5358,152.5358,152.1901,152.2742,8757.0
2021-08-04 10:45:00,163.0,163.12,162.83,162.93,9081.0,152.2742,152.3863,152.1154,152.2088,9081.0
2021-08-04 10:50:00,162.95,162.95,162.67,162.81,9006.0,152.2275,152.2275,151.9659,152.0967,9006.0
2021-08-04 10:55:00,162.78,162.79,162.36,162.38,12364.0,152.0687,152.078,151.6763,151.695,12364.0
2021-08-04 11:00:00,162.4,162.45,162.04,162.24,10155.0,151.7137,151.7604,151.3774,151.5642,10155.0
2021-08-04 11:05:00,162.25,162.57,162.17,162.36,7835.0,151.5735,151.8725,151.4988,151.6763,7835.0
2021-08-04 11:10:00,162.38,162.39,162.2,162.24,10736.0,151.695,151.7043,151.5268,151.5642,10736.0
2021-08-04 11:15:00,162.25,162.57,162.24,162.41,9293.0,151.5735,151.8725,151.5642,151.723,9293.0
2021-08-04 11:20:00,162.37,162.37,162.1,162.18,19064.0,151.6856,151.6856,151.4334,151.5081,19064.0
2021-08-04 11:25:00,162.17,162.17,161.73,161.79,23592.0,151.4988,151.4988,151.0878,151.1438,23592.0
2021-08-04 11:30:00,161.82,162.0,161.75,161.96,6309.0,151.1718,151.34,151.1064,151.3026,6309.0
2021-08-04 11:35:00,161.95,161.97,161.81,161.89,6571.0,151.2933,151.312,151.1625,151.2372,6571.0
2021-08-04 11:40:00,161.91,162.15,161.68,162.15,7224.0,151.2559,151.4801,151.041,151.4801,7224.0
2021-08-04 11:45:00,162.11,162.37,161.85,161.85,7892.0,151.4427,151.6856,151.1999,151.1999,7892.0
2021-08-04 11:50:00,161.82,162.04,161.76,161.86,5896.0,151.1718,151.3774,151.1158,151.2092,5896.0
2021-08-04 11:55:00,161.88,162.02,161.7,161.82,5578.0,151.2279,151.3587,151.0597,151.1718,5578.0
2021-08-04 12:00:00,161.78,162.03,161.75,162.03,4856.0,151.1345,151.368,151.1064,151.368,4856.0
2021-08-04 12:05:00,162.01,162.18,161.97,162.12,3111.0,151.3493,151.5081,151.312,151.4521,3111.0
2021-08-04 12:10:00,162.12,162.3,162.02,162.28,5615.0,151.4521,151.6202,151.3587,151.6016,5615.0
2021-08-04 12:15:00,162.39,162.49,162.38,162.46,6338.0,151.7043,151.7977,151.695,151.7697,6338.0
2021-08-04 12:20:00,162.42,162.55,162.31,162.49,7458.0,151.7323,151.8538,151.6296,151.7977,7458.0
2021-08-04 12:25:00,162.49,162.49,162.21,162.32,6176.0,151.7977,151.7977,151.5362,151.6389,6176.0
2021-08-04 12:30:00,162.33,162.42,162.27,162.31,5655.0,151.6483,151.7323,151.5922,151.6296,5655.0
2021-08-04 12:35:00,162.37,162.53,162.37,162.53,7091.0,151.6856,151.8351,151.6856,151.8351,7091.0
2021-08-04 12:40:00,162.52,162.66,162.45,162.66,9820.0,151.8258,151.9566,151.7604,151.9566,9820.0
2021-08-04 12:45:00,162.71,162.76,162.51,162.6,6838.0,152.0033,152.05,151.8164,151.9005,6838.0
2021-08-04 12:50:00,162.56,162.6,162.46,162.5,5202.0,151.8631,151.9005,151.7697,151.8071,5202.0
2021-08-04 12:55:00,162.57,162.67,162.5,162.5,16555.0,151.8725,151.9659,151.8071,151.8071,16555.0
2021-08-04 13:00:00,162.47,162.74,162.46,162.65,7140.0,151.7791,152.0313,151.7697,151.9472,7140.0
2021-08-04 13:05:00,162.66,162.74,162.64,162.64,4004.0,151.9566,152.0313,151.9379,151.9379,4004.0
2021-08-04 13:10:00,162.68,162.78,162.65,162.74,4698.0,151.9752,152.0687,151.9472,152.0313,4698.0
2021-08-04 13:15:00,162.76,162.76,162.51,162.64,19766.0,152.05,152.05,151.8164,151.9379,19766.0
2021-08-04 13:20:00,162.63,162.81,162.63,162.75,17534.0,151.9285,152.0967,151.9285,152.0406,17534.0
2021-08-04 13:25:00,162.75,162.84,162.68,162.73,7495.0,152.0406,152.1247,151.9752,152.0219,7495.0
2021-08-04 13:30:00,162.77,162.77,162.59,162.7,9877.0,152.0593,152.0593,151.8912,151.9939,9877.0
2021-08-04 13:35:00,162.71,162.83,162.68,162.72,4717.0,152.0033,152.1154,151.9752,152.0126,4717.0
2021-08-04 13:40:00,162.74,162.77,162.64,162.64,8783.0,152.0313,152.0593,151.9379,151.9379,8783.0
2021-08-04 13:45:00,162.64,162.68,162.48,162.62,5170.0,151.9379,151.9752,151.7884,151.9192,5170.0
2021-08-04 13:50:00,162.59,162.75,162.58,162.7,6826.0,151.8912,152.0406,151.8818,151.9939,6826.0
2021-08-04 13:55:00,162.72,162.75,162.61,162.61,6732.0,152.0126,152.0406,151.9098,151.9098,6732.0
2021-08-04 14:00:00,162.63,162.66,162.51,162.55,5146.0,151.9285,151.9566,151.8164,151.8538,5146.0
2021-08-04 14:05:00,162.5,162.55,162.41,162.55,5396.0,151.8071,151.8538,151.723,151.8538,5396.0
2021-08-04 14:10:00,162.58,162.65,162.52,162.53,7253.0,151.8818,151.9472,151.8258,151.8351,7253.0
2021-08-04 14:15:00,162.54,162.59,162.52,162.55,5064.0,151.8445,151.8912,151.8258,151.8538,5064.0
2021-08-04 14:20:00,162.56,162.58,162.42,162.43,4688.0,151.8631,151.8818,151.7323,151.7417,4688.0
2021-08-04 14:25:00,162.43,162.52,162.37,162.42,9942.0,151.7417,151.8258,151.6856,151.7323,9942.0
2021-08-04 14:30:00,162.4,162.59,162.36,162.56,7505.0,151.7137,151.8912,151.6763,151.8631,7505.0
2021-08-04 14:35:00,162.59,162.61,162.48,162.55,8015.0,151.8912,151.9098,151.7884,151.8538,8015.0
2021-08-04 14:40:00,162.56,162.58,162.45,162.49,7853.0,151.8631,151.8818,151.7604,151.7977,7853.0
2021-08-04 14:45:00,162.5,162.5,162.25,162.28,6677.0,151.8071,151.8071,151.5735,151.6016,6677.0
2021-08-04 14:50:00,162.29,162.29,162.05,162.19,6175.0,151.6109,151.6109,151.3867,151.5175,6175.0
2021-08-04 14:55:00,162.17,162.22,162.0,162.15,10662.0,151.4988,151.5455,151.34,151.4801,10662.0
2021-08-04 15:00:00,162.16,162.33,162.14,162.24,8455.0,151.4895,151.6483,151.4708,151.5642,8455.0
2021-08-04 15:05:00,162.27,162.34,162.21,162.21,6880.0,151.5922,151.6576,151.5362,151.5362,6880.0
2021-08-04 15:10:00,162.22,162.3,162.19,162.3,7895.0,151.5455,151.6202,151.5175,151.6202,7895.0
2021-08-04 15:15:00,162.28,162.45,162.23,162.43,8795.0,151.6016,151.7604,151.5548,151.7417,8795.0
2021-08-04 15:20:00,162.42,162.45,162.31,162.39,10232.0,151.7323,151.7604,151.6296,151.7043,10232.0
2021-08-04 15:25:00,162.43,162.43,162.32,162.32,10805.0,151.7417,151.7417,151.6389,151.6389,10805.0
2021-08-04 15:30:00,162.32,162.35,162.17,162.33,16966.0,151.6389,151.667,151.4988,151.6483,16966.0
2021-08-04 15:35:00,162.33,162.38,162.25,162.25,19504.0,151.6483,151.695,151.5735,151.5735,19504.0
2021-08-04 15:40:00,162.26,162.32,162.15,162.32,23319.0,151.5829,151.6389,151.4801,151.6389,23319.0
2021-08-04 15:45:00,162.31,162.4,162.22,162.28,27957.0,151.6296,151.7137,151.5455,151.6016,27957.0
2021-08-04 15:50:00,162.31,162.46,162.08,162.17,72273.0,151.6296,151.7697,151.4147,151.4988,72273.0
2021-08-04 15:55:00,162.15,162.19,161.8,161.8,81960.0,151.4801,151.5175,151.1531,151.1531,81960.0
2021-08-05 09:30:00,163.01,163.66,162.95,163.14,39469.0,152.2835,152.8908,152.2275,152.405,39469.0
2021-08-05 09:35:00,163.13,163.4,162.59,162.86,7398.0,152.3956,152.6479,151.8912,152.1434,7398.0
2021-08-05 09:40:00,162.9,163.13,162.42,162.46,6877.0,152.1808,152.3956,151.7323,151.7697,6877.0
2021-08-05 09:45:00,162.47,162.77,162.32,162.74,10271.0,151.7791,152.0593,151.6389,152.0313,10271.0
2021-08-05 09:50:00,162.74,163.0,162.68,162.75,10648.0,152.0313,152.2742,151.9752,152.0406,10648.0
2021-08-05 09:55:00,162.81,163.33,162.76,163.22,12156.0,152.0967,152.5825,152.05,152.4797,12156.0
2021-08-05 10:00:00,163.21,163.29,162.78,163.02,13509.0,152.4704,152.5451,152.0687,152.2929,13509.0
2021-08-05 10:05:00,163.06,163.1,162.09,162.15,9911.0,152.3302,152.3676,151.4241,151.4801,9911.0
2021-08-05 10:10:00,162.15,162.34,162.0,162.3,11686.0,151.4801,151.6576,151.34,151.6202,11686.0
2021-08-05 10:15:00,162.26,162.27,161.82,161.82,10952.0,151.5829,151.5922,151.1718,151.1718,10952.0
2021-08-05 10:20:00,161.8,162.12,161.79,161.92,12513.0,151.1531,151.4521,151.1438,151.2652,12513.0
2021-08-05 10:25:00,161.92,162.08,161.73,161.87,12032.0,151.2652,151.4147,151.0878,151.2185,12032.0
2021-08-05 10:30:00,161.82,161.92,161.74,161.88,8247.0,151.1718,151.2652,151.0971,151.2279,8247.0
2021-08-05 10:35:00,161.9,162.01,161.76,161.95,5098.0,151.2466,151.3493,151.1158,151.2933,5098.0
2021-08-05 10:40:00,161.85,162.11,161.84,162.0,6184.0,151.1999,151.4427,151.1905,151.34,6184.0
2021-08-05 10:45:00,161.94,161.95,161.83,161.88,6747.0,151.2839,151.2933,151.1812,151.2279,6747.0
2021-08-05 10:50:00,161.82,162.06,161.82,162.04,7199.0,151.1718,151.396,151.1718,151.3774,7199.0
2021-08-05 10:55:00,162.07,162.21,161.95,162.2,9311.0,151.4054,151.5362,151.2933,151.5268,9311.0
2021-08-05 11:00:00,162.26,162.34,162.04,162.31,14664.0,151.5829,151.6576,151.3774,151.6296,14664.0
2021-08-05 11:05:00,162.31,162.41,162.1,162.13,10507.0,151.6296,151.723,151.4334,151.4614,10507.0
2021-08-05 11:10:00,162.16,162.34,162.16,162.23,6889.0,151.4895,151.6576,151.4895,151.5548,6889.0
2021-08-05 11:15:00,162.25,162.44,162.17,162.33,5109.0,151.5735,151.751,151.4988,151.6483,5109.0
2021-08-05 11:20:00,162.34,162.48,162.32,162.37,10182.0,151.6576,151.7884,151.6389,151.6856,10182.0
2021-08-05 11:25:00,162.4,162.55,162.35,162.5,17981.0,151.7137,151.8538,151.667,151.8071,17981.0
2021-08-05 11:30:00,162.45,162.56,162.33,162.51,14832.0,151.7604,151.8631,151.6483,151.8164,14832.0
2021-08-05 11:35:00,162.54,162.54,162.13,162.21,12140.0,151.8445,151.8445,151.4614,151.5362,12140.0
2021-08-05 11:40:00,162.19,162.19,161.91,161.94,21166.0,151.5175,151.5175,151.2559,151.2839,21166.0
2021-08-05 11:45:00,161.92,161.95,161.59,161.59,10749.0,151.2652,151.2933,150.957,150.957,10749.0
2021-08-05 11:50:00,161.64,161.65,161.48,161.52,8557.0,151.0037,151.013,150.8542,150.8916,8557.0
2021-08-05 11:55:00,161.53,161.53,161.16,161.24,10065.0,150.9009,150.9009,150.5553,150.63,10065.0
2021-08-05 12:00:00,161.25,161.28,161.09,161.11,11119.0,150.6393,150.6674,150.4899,150.5085,11119.0
2021-08-05 12:05:00,161.12,161.37,161.12,161.37,7145.0,150.5179,150.7514,150.5179,150.7514,7145.0
2021-08-05 12:10:00,161.37,161.71,161.33,161.63,16612.0,150.7514,151.0691,150.7141,150.9943,16612.0
2021-08-05 12:15:00,161.67,161.73,161.55,161.71,7048.0,151.0317,151.0878,150.9196,151.0691,7048.0
2021-08-05 12:20:00,161.63,161.8,161.61,161.74,4880.0,150.9943,151.1531,150.9756,151.0971,4880.0
2021-08-05 12:25:00,161.69,162.03,161.69,162.0,4486.0,151.0504,151.368,151.0504,151.34,4486.0
2021-08-05 12:30:00,162.06,162.07,161.89,162.0,5757.0,151.396,151.4054,151.2372,151.34,5757.0
2021-08-05 12:35:00,161.97,161.97,161.54,161.69,16825.0,151.312,151.312,150.9103,151.0504,16825.0
2021-08-05 12:40:00,161.69,161.92,161.55,161.92,14028.0,151.0504,151.2652,150.9196,151.2652,14028.0
2021-08-05 12:45:00,161.89,162.05,161.83,161.98,13700.0,151.2372,151.3867,151.1812,151.3213,13700.0
2021-08-05 12:50:00,162.01,162.09,161.99,162.06,16388.0,151.3493,151.4241,151.3306,151.396,16388.0
2021-08-05 12:55:00,162.09,162.11,161.7,161.75,11822.0,151.4241,151.4427,151.0597,151.1064,11822.0
2021-08-05 13:00:00,161.78,161.88,161.78,161.87,2370.0,151.1345,151.2279,151.1345,151.2185,2370.0
2021-08-05 13:05:00,161.89,161.89,161.68,161.75,4733.0,151.2372,151.2372,151.041,151.1064,4733.0
2021-08-05 13:10:00,161.77,161.89,161.76,161.78,5873.0,151.1251,151.2372,151.1158,151.1345,5873.0
2021-08-05 13:15:00,161.8,161.85,161.76,161.8,6752.0,151.1531,151.1999,151.1158,151.1531,6752.0
2021-08-05 13:20:00,161.76,161.91,161.75,161.88,12615.0,151.1158,151.2559,151.1064,151.2279,12615.0
2021-08-05 13:25:00,161.92,161.98,161.84,161.84,3882.0,151.2652,151.3213,151.1905,151.1905,3882.0
2021-08-05 13:30:00,161.77,161.77,161.55,161.64,7412.0,151.1251,151.1251,150.9196,151.0037,7412.0
2021-08-05 13:35:00,161.66,161.66,161.58,161.63,2572.0,151.0224,151.0224,150.9476,150.9943,2572.0
2021-08-05 13:40:00,161.63,161.64,161.53,161.63,3869.0,150.9943,151.0037,150.9009,150.9943,3869.0
2021-08-05 13:45:00,161.6,161.74,161.6,161.72,3673.0,150.9663,151.0971,150.9663,151.0784,3673.0
2021-08-05 13:50:00,161.73,161.76,161.68,161.74,1846.0,151.0878,151.1158,151.041,151.0971,1846.0
2021-08-05 13:55:00,161.77,161.81,161.72,161.81,2484.0,151.1251,151.1625,151.0784,151.1625,2484.0
2021-08-05 14:00:00,161.83,161.9,161.75,161.77,10452.0,151.1812,151.2466,151.1064,151.1251,10452.0
2021-08-05 14:05:00,161.8,161.81,161.69,161.76,4847.0,151.1531,151.1625,151.0504,151.1158,4847.0
2021-08-05 14:10:00,161.78,161.83,161.71,161.8,4706.0,151.1345,151.1812,151.0691,151.1531,4706.0
2021-08-05 14:15:00,161.83,161.96,161.82,161.87,4976.0,151.1812,151.3026,151.1718,151.2185,4976.0
2021-08-05 14:20:00,161.87,161.91,161.78,161.82,4062.0,151.2185,151.2559,151.1345,151.1718,4062.0
2021-08-05 14:25:00,161.84,161.91,161.8,161.85,4413.0,151.1905,151.2559,151.1531,151.1999,4413.0
2021-08-05 14:30:00,161.81,161.9,161.77,161.81,4315.0,151.1625,151.2466,151.1251,151.1625,4315.0
2021-08-05 14:35:00,161.81,161.94,161.8,161.92,5091.0,151.1625,151.2839,151.1531,151.2652,5091.0
2021-08-05 14:40:00,161.98,162.01,161.9,161.94,2806.0,151.3213,151.3493,151.2466,151.2839,2806.0
2021-08-05 14:45:00,161.9,161.94,161.85,161.93,4587.0,151.2466,151.2839,151.1999,151.2746,4587.0
2021-08-05 14:50:00,161.88,161.99,161.81,161.82,4216.0,151.2279,151.3306,151.1625,151.1718,4216.0
2021-08-05 14:55:00,161.82,161.92,161.82,161.91,3463.0,151.1718,151.2652,151.1718,151.2559,3463.0
2021-08-05 15:00:00,161.86,161.99,161.81,161.97,4012.0,151.2092,151.3306,151.1625,151.312,4012.0
2021-08-05 15:05:00,161.94,162.05,161.92,161.97,5077.0,151.2839,151.3867,151.2652,151.312,5077.0
2021-08-05 15:10:00,161.94,162.01,161.89,161.89,3952.0,151.2839,151.3493,151.2372,151.2372,3952.0
2021-08-05 15:15:00,161.89,162.0,161.85,161.9,11235.0,151.2372,151.34,151.1999,151.2466,11235.0
2021-08-05 15:20:00,161.9,161.93,161.77,161.87,5487.0,151.2466,151.2746,151.1251,151.2185,5487.0
2021-08-05 15:25:00,161.77,161.81,161.68,161.77,7229.0,151.1251,151.1625,151.041,151.1251,7229.0
2021-08-05 15:30:00,161.79,161.89,161.69,161.88,13813.0,151.1438,151.2372,151.0504,151.2279,13813.0
2021-08-05 15:35:00,161.88,162.01,161.85,161.9,10758.0,151.2279,151.3493,151.1999,151.2466,10758.0
2021-08-05 15:40:00,161.92,162.14,161.91,162.08,14975.0,151.2652,151.4708,151.2559,151.4147,14975.0
2021-08-05 15:45:00,162.1,162.17,162.04,162.14,18970.0,151.4334,151.4988,151.3774,151.4708,18970.0
2021-08-05 15:50:00,162.15,162.15,161.9,161.96,17625.0,151.4801,151.4801,151.2466,151.3026,17625.0
2021-08-05 15:55:00,161.97,162.01,161.9,161.91,37724.0,151.312,151.3493,151.2466,151.2559,37724.0
2021-08-06 09:30:00,163.0,163.5,162.77,163.08,20744.0,152.2742,152.7413,152.0593,152.3489,20744.0
2021-08-06 09:35:00,162.84,162.84,162.42,162.51,3047.0,152.1247,152.1247,151.7323,151.8164,3047.0
2021-08-06 09:40:00,162.75,162.87,162.65,162.73,1685.0,152.0406,152.1527,151.9472,152.0219,1685.0
2021-08-06 09:45:00,162.73,162.77,162.28,162.47,6706.0,152.0219,152.0593,151.6016,151.7791,6706.0
2021-08-06 09:50:00,162.54,162.56,162.21,162.42,5088.0,151.8445,151.8631,151.5362,151.7323,5088.0
2021-08-06 09:55:00,162.23,162.37,162.04,162.37,7095.0,151.5548,151.6856,151.3774,151.6856,7095.0
2021-08-06 10:00:00,162.39,162.86,162.31,162.86,6420.0,151.7043,152.1434,151.6296,152.1434,6420.0
2021-08-06 10:05:00,162.9,163.05,162.86,162.87,3743.0,152.1808,152.3209,152.1434,152.1527,3743.0
2021-08-06 10:10:00,162.73,162.97,162.67,162.97,4001.0,152.0219,152.2462,151.9659,152.2462,4001.0
2021-08-06 10:15:00,162.96,163.22,162.69,163.22,86642.0,152.2368,152.4797,151.9846,152.4797,86642.0
2021-08-06 10:20:00,163.24,163.24,162.94,163.16,5397.0,152.4984,152.4984,152.2181,152.4237,5397.0
2021-08-06 10:25:00,163.14,163.22,163.07,163.11,6602.0,152.405,152.4797,152.3396,152.3769,6602.0
2021-08-06 10:30:00,163.13,163.46,163.11,163.4,5372.0,152.3956,152.7039,152.3769,152.6479,5372.0
2021-08-06 10:35:00,163.38,163.44,163.26,163.29,8150.0,152.6292,152.6852,152.5171,152.5451,8150.0
2021-08-06 10:40:00,163.35,163.37,163.05,163.14,7386.0,152.6012,152.6198,152.3209,152.405,7386.0
2021-08-06 10:45:00,163.12,163.36,163.11,163.23,4812.0,152.3863,152.6105,152.3769,152.489,4812.0
2021-08-06 10:50:00,163.16,163.53,163.15,163.5,6519.0,152.4237,152.7693,152.4143,152.7413,6519.0
2021-08-06 10:55:00,163.48,163.6,163.47,163.6,6029.0,152.7226,152.8347,152.7133,152.8347,6029.0
2021-08-06 11:00:00,163.63,163.73,163.57,163.66,7751.0,152.8627,152.9561,152.8067,152.8908,7751.0
2021-08-06 11:05:00,163.57,163.69,163.54,163.65,6540.0,152.8067,152.9188,152.7786,152.8814,6540.0
2021-08-06 11:10:00,163.69,163.69,163.51,163.54,5386.0,152.9188,152.9188,152.7506,152.7786,5386.0
2021-08-06 11:15:00,163.54,163.54,163.31,163.42,4632.0,152.7786,152.7786,152.5638,152.6665,4632.0
2021-08-06 11:20:00,163.42,163.6,163.42,163.56,4244.0,152.6665,152.8347,152.6665,152.7973,4244.0
2021-08-06 11:25:00,163.46,163.51,163.34,163.41,3788.0,152.7039,152.7506,152.5918,152.6572,3788.0
2021-08-06 11:30:00,163.37,163.37,163.24,163.3,2234.0,152.6198,152.6198,152.4984,152.5544,2234.0
2021-08-06 11:35:00,163.32,163.36,163.18,163.24,6078.0,152.5731,152.6105,152.4423,152.4984,6078.0
2021-08-06 11:40:00,163.22,163.35,163.22,163.27,2913.0,152.4797,152.6012,152.4797,152.5264,2913.0
2021-08-06 11:45:00,163.26,163.44,163.25,163.35,9340.0,152.5171,152.6852,152.5077,152.6012,9340.0
2021-08-06 11:50:00,163.37,163.52,163.35,163.5,5639.0,152.6198,152.76,152.6012,152.7413,5639.0
2021-08-06 11:55:00,163.51,163.6,163.48,163.53,1510.0,152.7506,152.8347,152.7226,152.7693,1510.0
2021-08-06 12:00:00,163.54,163.62,163.46,163.55,11712.0,152.7786,152.8534,152.7039,152.788,11712.0
2021-08-06 12:05:00,163.54,163.63,163.51,163.51,9338.0,152.7786,152.8627,152.7506,152.7506,9338.0
2021-08-06 12:10:00,163.5,163.5,163.34,163.41,2332.0,152.7413,152.7413,152.5918,152.6572,2332.0
2021-08-06 12:15:00,163.42,163.49,163.3,163.35,4048.0,152.6665,152.7319,152.5544,152.6012,4048.0
2021-08-06 12:20:00,163.36,163.45,163.36,163.4,2237.0,152.6105,152.6946,152.6105,152.6479,2237.0
2021-08-06 12:25:00,163.42,163.53,163.39,163.41,6609.0,152.6665,152.7693,152.6385,152.6572,6609.0
2021-08-06 12:30:00,163.35,163.48,163.32,163.4,4127.0,152.6012,152.7226,152.5731,152.6479,4127.0
2021-08-06 12:35:00,163.44,163.65,163.44,163.59,5094.0,152.6852,152.8814,152.6852,152.8254,5094.0
2021-08-06 12:40:00,163.54,163.54,163.45,163.52,1629.0,152.7786,152.7786,152.6946,152.76,1629.0
2021-08-06 12:45:00,163.5,163.54,163.41,163.47,2346.0,152.7413,152.7786,152.6572,152.7133,2346.0
2021-08-06 12:50:00,163.58,163.64,163.55,163.64,2152.0,152.816,152.8721,152.788,152.8721,2152.0
2021-08-06 12:55:00,163.58,163.66,163.51,163.64,6785.0,152.816,152.8908,152.7506,152.8721,6785.0
2021-08-06 13:00:00,163.59,163.59,163.49,163.52,2581.0,152.8254,152.8254,152.7319,152.76,2581.0
2021-08-06 13:05:00,163.49,163.5,163.4,163.4,3771.0,152.7319,152.7413,152.6479,152.6479,3771.0
2021-08-06 13:10:00,163.4,163.47,163.37,163.39,2930.0,152.6479,152.7133,152.6198,152.6385,2930.0
2021-08-06 13:15:00,163.42,163.46,163.4,163.41,2243.0,152.6665,152.7039,152.6479,152.6572,2243.0
2021-08-06 13:20:00,163.4,163.41,163.31,163.36,4217.0,152.6479,152.6572,152.5638,152.6105,4217.0
2021-08-06 13:25:00,163.31,163.39,163.3,163.35,2291.0,152.5638,152.6385,152.5544,152.6012,2291.0
2021-08-06 13:30:00,163.36,163.38,163.26,163.26,2895.0,152.6105,152.6292,152.5171,152.5171,2895.0
2021-08-06 13:35:00,163.28,163.31,163.17,163.17,2642.0,152.5358,152.5638,152.433,152.433,2642.0
2021-08-06 13:40:00,163.18,163.26,163.15,163.22,3197.0,152.4423,152.5171,152.4143,152.4797,3197.0
2021-08-06 13:45:00,163.21,163.29,163.18,163.25,2279.0,152.4704,152.5451,152.4423,152.5077,2279.0
2021-08-06 13:50:00,163.21,163.21,163.06,163.1,3825.0,152.4704,152.4704,152.3302,152.3676,3825.0
2021-08-06 13:55:00,163.07,163.17,163.07,163.16,2820.0,152.3396,152.433,152.3396,152.4237,2820.0
2021-08-06 14:00:00,163.15,163.16,163.06,163.16,7693.0,152.4143,152.4237,152.3302,152.4237,7693.0
2021-08-06 14:05:00,163.13,163.18,163.09,163.13,2648.0,152.3956,152.4423,152.3583,152.3956,2648.0
2021-08-06 14:10:00,163.1,163.16,163.07,163.14,1673.0,152.3676,152.4237,152.3396,152.405,1673.0
2021-08-06 14:15:00,163.17,163.28,163.17,163.23,2674.0,152.433,152.5358,152.433,152.489,2674.0
2021-08-06 14:20:00,163.22,163.25,163.14,163.14,3491.0,152.4797,152.5077,152.405,152.405,3491.0
2021-08-06 14:25:00,163.17,163.19,163.06,163.15,4436.0,152.433,152.4517,152.3302,152.4143,4436.0
2021-08-06 14:30:00,163.16,163.16,163.0,163.03,1401.0,152.4237,152.4237,152.2742,152.3022,1401.0
2021-08-06 14:35:00,163.06,163.11,163.01,163.07,4185.0,152.3302,152.3769,152.2835,152.3396,4185.0
2021-08-06 14:40:00,163.07,163.07,162.91,162.91,7523.0,152.3396,152.3396,152.1901,152.1901,7523.0
2021-08-06 14:45:00,162.94,163.01,162.9,162.9,5031.0,152.2181,152.2835,152.1808,152.1808,5031.0
2021-08-06 14:50:00,162.89,163.0,162.87,162.97,4377.0,152.1714,152.2742,152.1527,152.2462,4377.0
2021-08-06 14:55:00,162.96,162.96,162.89,162.9,4112.0,152.2368,152.2368,152.1714,152.1808,4112.0
2021-08-06 15:00:00,162.89,162.97,162.87,162.87,5611.0,152.1714,152.2462,152.1527,152.1527,5611.0
2021-08-06 15:05:00,162.91,162.97,162.91,162.95,3713.0,152.1901,152.2462,152.1901,152.2275,3713.0
2021-08-06 15:10:00,162.95,162.99,162.94,162.98,2511.0,152.2275,152.2648,152.2181,152.2555,2511.0
2021-08-06 15:15:00,162.99,162.99,162.89,162.96,5857.0,152.2648,152.2648,152.1714,152.2368,5857.0
2021-08-06 15:20:00,162.92,162.96,162.9,162.96,5530.0,152.1994,152.2368,152.1808,152.2368,5530.0
2021-08-06 15:25:00,162.9,162.94,162.86,162.91,11506.0,152.1808,152.2181,152.1434,152.1901,11506.0
2021-08-06 15:30:00,162.9,162.94,162.82,162.94,10499.0,152.1808,152.2181,152.106,152.2181,10499.0
2021-08-06 15:35:00,162.94,162.94,162.8,162.81,11634.0,152.2181,152.2181,152.0873,152.0967,11634.0
2021-08-06 15:40:00,162.82,162.87,162.68,162.72,11150.0,152.106,152.1527,151.9752,152.0126,11150.0
2021-08-06 15:45:00,162.73,162.86,162.66,162.83,15187.0,152.0219,152.1434,151.9566,152.1154,15187.0
2021-08-06 15:50:00,162.84,162.86,162.63,162.83,33167.0,152.1247,152.1434,151.9285,152.1154,33167.0
2021-08-06 15:55:00,162.81,163.02,162.77,162.9,50943.0,152.0967,152.2929,152.0593,152.1808,50943.0
2021-08-09 09:30:00,162.21,162.41,161.77,161.77,22113.0,151.5362,151.723,151.1251,151.1251,22113.0
2021-08-09 09:35:00,161.72,162.46,161.63,162.34,11569.0,151.0784,151.7697,150.9943,151.6576,11569.0
2021-08-09 09:40:00,162.3,162.32,161.86,162.32,5936.0,151.6202,151.6389,151.2092,151.6389,5936.0
2021-08-09 09:45:00,162.35,162.54,162.31,162.54,9357.0,151.667,151.8445,151.6296,151.8445,9357.0
2021-08-09 09:50:00,162.52,162.69,162.46,162.46,8761.0,151.8258,151.9846,151.7697,151.7697,8761.0
2021-08-09 09:55:00,162.64,162.72,162.58,162.64,3135.0,151.9379,152.0126,151.8818,151.9379,3135.0
2021-08-09 10:00:00,162.66,163.03,162.57,162.88,4747.0,151.9566,152.3022,151.8725,152.1621,4747.0
2021-08-09 10:05:00,162.85,162.95,162.69,162.7,2729.0,152.1341,152.2275,151.9846,151.9939,2729.0
2021-08-09 10:10:00,162.61,162.66,162.17,162.31,3667.0,151.9098,151.9566,151.4988,151.6296,3667.0
2021-08-09 10:15:00,162.27,162.58,162.27,162.53,6072.0,151.5922,151.8818,151.5922,151.8351,6072.0
2021-08-09 10:20:00,162.58,162.79,162.44,162.77,7889.0,151.8818,152.078,151.751,152.0593,7889.0
2021-08-09 10:25:00,162.73,162.73,162.57,162.57,2300.0,152.0219,152.0219,151.8725,151.8725,2300.0
2021-08-09 10:30:00,162.5,162.61,162.33,162.39,4656.0,151.8071,151.9098,151.6483,151.7043,4656.0
2021-08-09 10:35:00,162.38,162.65,162.38,162.63,2922.0,151.695,151.9472,151.695,151.9285,2922.0
2021-08-09 10:40:00,162.64,162.81,162.64,162.69,3531.0,151.9379,152.0967,151.9379,151.9846,3531.0
2021-08-09 10:45:00,162.7,163.0,162.7,162.92,7052.0,151.9939,152.2742,151.9939,152.1994,7052.0
2021-08-09 10:50:00,162.89,163.09,162.75,162.94,18143.0,152.1714,152.3583,152.0406,152.2181,18143.0
2021-08-09 10:55:00,162.94,163.17,162.92,163.11,15514.0,152.2181,152.433,152.1994,152.3769,15514.0
2021-08-09 11:00:00,163.02,163.02,162.65,162.77,5169.0,152.2929,152.2929,151.9472,152.0593,5169.0
2021-08-09 11:05:00,162.85,162.94,162.77,162.77,3220.0,152.1341,152.2181,152.0593,152.0593,3220.0
2021-08-09 11:10:00,162.75,162.95,162.75,162.94,5540.0,152.0406,152.2275,152.0406,152.2181,5540.0
2021-08-09 11:15:00,162.97,163.0,162.8,162.95,5578.0,152.2462,152.2742,152.0873,152.2275,5578.0
2021-08-09 11:20:00,162.94,162.94,162.75,162.78,4403.0,152.2181,152.2181,152.0406,152.0687,4403.0
2021-08-09 11:25:00,162.8,162.89,162.77,162.77,3717.0,152.0873,152.1714,152.0593,152.0593,3717.0
2021-08-09 11:30:00,162.77,162.9,162.75,162.81,3166.0,152.0593,152.1808,152.0406,152.0967,3166.0
2021-08-09 11:35:00,162.82,162.94,162.82,162.92,7023.0,152.106,152.2181,152.106,152.1994,7023.0
2021-08-09 11:40:00,162.92,163.03,162.92,162.97,3579.0,152.1994,152.3022,152.1994,152.2462,3579.0
2021-08-09 11:45:00,162.95,163.03,162.9,163.01,4353.0,152.2275,152.3022,152.1808,152.2835,4353.0
2021-08-09 11:50:00,163.02,163.07,162.98,163.04,5649.0,152.2929,152.3396,152.2555,152.3115,5649.0
2021-08-09 11:55:00,163.08,163.12,163.03,163.12,6513.0,152.3489,152.3863,152.3022,152.3863,6513.0
2021-08-09 12:00:00,163.11,163.13,162.86,162.86,3590.0,152.3769,152.3956,152.1434,152.1434,3590.0
2021-08-09 12:05:00,162.86,163.02,162.86,162.96,3391.0,152.1434,152.2929,152.1434,152.2368,3391.0
2021-08-09 12:10:00,162.95,163.12,162.94,163.12,4552.0,152.2275,152.3863,152.2181,152.3863,4552.0
2021-08-09 12:15:00,163.14,163.38,163.13,163.36,5609.0,152.405,152.6292,152.3956,152.6105,5609.0
2021-08-09 12:20:00,163.3,163.34,163.21,163.28,3894.0,152.5544,152.5918,152.4704,152.5358,3894.0
2021-08-09 12:25:00,163.29,163.3,163.16,163.19,4843.0,152.5451,152.5544,152.4237,152.4517,4843.0
2021-08-09 12:30:00,163.2,163.23,163.15,163.17,3037.0,152.461,152.489,152.4143,152.433,3037.0
2021-08-09 12:35:00,163.11,163.22,163.06,163.19,2494.0,152.3769,152.4797,152.3302,152.4517,2494.0
2021-08-09 12:40:00,163.17,163.23,163.14,163.18,1928.0,152.433,152.489,152.405,152.4423,1928.0
2021-08-09 12:45:00,163.21,163.22,163.1,163.18,3786.0,152.4704,152.4797,152.3676,152.4423,3786.0
2021-08-09 12:50:00,163.19,163.27,163.19,163.23,2734.0,152.4517,152.5264,152.4517,152.489,2734.0
2021-08-09 12:55:00,163.22,163.22,163.15,163.19,3285.0,152.4797,152.4797,152.4143,152.4517,3285.0
2021-08-09 13:00:00,163.25,163.3,163.17,163.19,2976.0,152.5077,152.5544,152.433,152.4517,2976.0
2021-08-09 13:05:00,163.21,163.24,163.14,163.2,2620.0,152.4704,152.4984,152.405,152.461,2620.0
2021-08-09 13:10:00,163.17,163.21,163.1,163.17,4284.0,152.433,152.4704,152.3676,152.433,4284.0
2021-08-09 13:15:00,163.21,163.25,163.08,163.09,2267.0,152.4704,152.5077,152.3489,152.3583,2267.0
2021-08-09 13:20:00,163.1,163.15,163.03,163.15,7114.0,152.3676,152.4143,152.3022,152.4143,7114.0
2021-08-09 13:25:00,163.16,163.21,163.09,163.09,3073.0,152.4237,152.4704,152.3583,152.3583,3073.0
2021-08-09 13:30:00,163.09,163.1,163.03,163.05,2465.0,152.3583,152.3676,152.3022,152.3209,2465.0
2021-08-09 13:35:00,163.07,163.15,163.07,163.1,2861.0,152.3396,152.4143,152.3396,152.3676,2861.0
2021-08-09 13:40:00,163.11,163.19,163.1,163.18,5169.0,152.3769,152.4517,152.3676,152.4423,5169.0
2021-08-09 13:45:00,163.15,163.22,163.13,163.22,2953.0,152.4143,152.4797,152.3956,152.4797,2953.0
2021-08-09 13:50:00,163.24,163.24,163.17,163.23,2420.0,152.4984,152.4984,152.433,152.489,2420.0
2021-08-09 13:55:00,163.21,163.24,163.11,163.11,2810.0,152.4704,152.4984,152.3769,152.3769,2810.0
2021-08-09 14:00:00,163.13,163.27,163.13,163.27,4512.0,152.3956,152.5264,152.3956,152.5264,4512.0
2021-08-09 14:05:00,163.3,163.34,163.24,163.24,3812.0,152.5544,152.5918,152.4984,152.4984,3812.0
2021-08-09 14:10:00,163.27,163.37,163.23,163.37,5247.0,152.5264,152.6198,152.489,152.6198,5247.0
2021-08-09 14:15:00,163.4,163.47,163.37,163.46,8735.0,152.6479,152.7133,152.6198,152.7039,8735.0
2021-08-09 14:20:00,163.47,163.54,163.43,163.5,15473.0,152.7133,152.7786,152.6759,152.7413,15473.0
2021-08-09 14:25:00,163.47,163.67,163.43,163.65,17806.0,152.7133,152.9001,152.6759,152.8814,17806.0
2021-08-09 14:30:00,163.67,163.69,163.6,163.67,30014.0,152.9001,152.9188,152.8347,152.9001,30014.0
2021-08-09 14:35:00,163.64,163.64,163.41,163.43,6307.0,152.8721,152.8721,152.6572,152.6759,6307.0
2021-08-09 14:40:00,163.41,163.43,163.33,163.36,9392.0,152.6572,152.6759,152.5825,152.6105,9392.0
2021-08-09 14:45:00,163.41,163.48,163.35,163.45,15811.0,152.6572,152.7226,152.6012,152.6946,15811.0
2021-08-09 14:50:00,163.44,163.52,163.37,163.51,29126.0,152.6852,152.76,152.6198,152.7506,29126.0
2021-08-09 14:55:00,163.51,163.56,163.43,163.56,12467.0,152.7506,152.7973,152.6759,152.7973,12467.0
2021-08-09 15:00:00,163.55,163.63,163.42,163.5,16981.0,152.788,152.8627,152.6665,152.7413,16981.0
2021-08-09 15:05:00,163.49,163.63,163.46,163.56,33855.0,152.7319,152.8627,152.7039,152.7973,33855.0
2021-08-09 15:10:00,163.56,163.69,163.56,163.63,24422.0,152.7973,152.9188,152.7973,152.8627,24422.0
2021-08-09 15:15:00,163.64,163.77,163.61,163.68,24713.0,152.8721,152.9935,152.844,152.9094,24713.0
2021-08-09 15:20:00,163.69,163.75,163.57,163.62,10680.0,152.9188,152.9748,152.8067,152.8534,10680.0
2021-08-09 15:25:00,163.62,163.79,163.58,163.66,42068.0,152.8534,153.0122,152.816,152.8908,42068.0
2021-08-09 15:30:00,163.65,163.65,163.47,163.63,16967.0,152.8814,152.8814,152.7133,152.8627,16967.0
2021-08-09 15:35:00,163.61,163.79,163.6,163.78,16739.0,152.844,153.0122,152.8347,153.0029,16739.0
2021-08-09 15:40:00,163.76,163.76,163.46,163.54,19448.0,152.9842,152.9842,152.7039,152.7786,19448.0
2021-08-09 15:45:00,163.52,163.52,163.17,163.22,19645.0,152.76,152.76,152.433,152.4797,19645.0
2021-08-09 15:50:00,163.21,163.27,163.09,163.16,34990.0,152.4704,152.5264,152.3583,152.4237,34990.0
2021-08-09 15:55:00,163.15,163.26,163.09,163.26,42193.0,152.4143,152.5171,152.3583,152.5171,42193.0
2021-08-10 09:30:00,164.05,164.46,164.01,164.1,32517.0,153.2551,153.6381,153.2177,153.3018,32517.0
2021-08-10 09:35:00,164.15,164.51,163.9,164.22,9786.0,153.3485,153.6848,153.115,153.4139,9786.0
2021-08-10 09:40:00,164.18,164.72,164.12,164.5,17756.0,153.3765,153.881,153.3205,153.6755,17756.0
2021-08-10 09:45:00,164.55,164.71,164.34,164.6,23727.0,153.7222,153.8717,153.526,153.7689,23727.0
2021-08-10 09:50:00,164.6,164.96,164.5,164.96,12285.0,153.7689,154.1052,153.6755,154.1052,12285.0
2021-08-10 09:55:00,164.96,165.13,164.91,164.92,12283.0,154.1052,154.264,154.0585,154.0678,12283.0
2021-08-10 10:00:00,164.87,165.2,164.82,165.15,13352.0,154.0211,154.3294,153.9744,154.2827,13352.0
2021-08-10 10:05:00,165.09,165.42,165.03,165.42,8651.0,154.2267,154.5349,154.1706,154.5349,8651.0
2021-08-10 10:10:00,165.42,165.67,165.16,165.67,6882.0,154.5349,154.7685,154.292,154.7685,6882.0
2021-08-10 10:15:00,165.72,165.9,165.63,165.77,7852.0,154.8152,154.9834,154.7311,154.8619,7852.0
2021-08-10 10:20:00,165.73,165.99,165.7,165.87,11241.0,154.8245,155.0674,154.7965,154.9553,11241.0
2021-08-10 10:25:00,165.89,166.2,165.87,166.13,13444.0,154.974,155.2636,154.9553,155.1982,13444.0
2021-08-10 10:30:00,166.19,166.27,165.81,165.88,10785.0,155.2543,155.329,154.8993,154.9647,10785.0
2021-08-10 10:35:00,165.86,166.05,165.78,166.0,6225.0,154.946,155.1235,154.8713,155.0768,6225.0
2021-08-10 10:40:00,166.0,166.41,166.0,166.11,8352.0,155.0768,155.4598,155.0768,155.1795,8352.0
2021-08-10 10:45:00,166.2,166.51,166.2,166.51,7564.0,155.2636,155.5532,155.2636,155.5532,7564.0
2021-08-10 10:50:00,166.5,166.54,166.17,166.19,7017.0,155.5439,155.5812,155.2356,155.2543,7017.0
2021-08-10 10:55:00,166.13,166.42,166.13,166.42,8805.0,155.1982,155.4691,155.1982,155.4691,8805.0
2021-08-10 11:00:00,166.43,166.54,166.39,166.45,7789.0,155.4785,155.5812,155.4411,155.4972,7789.0
2021-08-10 11:05:00,166.43,166.55,166.41,166.55,3801.0,155.4785,155.5906,155.4598,155.5906,3801.0
2021-08-10 11:10:00,166.56,166.66,166.43,166.66,6505.0,155.5999,155.6933,155.4785,155.6933,6505.0
2021-08-10 11:15:00,166.66,166.72,166.55,166.72,6138.0,155.6933,155.7494,155.5906,155.7494,6138.0
2021-08-10 11:20:00,166.7,166.88,166.69,166.88,8108.0,155.7307,155.8989,155.7214,155.8989,8108.0
2021-08-10 11:25:00,166.92,167.08,166.92,167.06,5683.0,155.9362,156.0857,155.9362,156.067,5683.0
2021-08-10 11:30:00,167.09,167.09,166.88,166.93,14847.0,156.095,156.095,155.8989,155.9456,14847.0
2021-08-10 11:35:00,166.95,167.05,166.89,167.04,9495.0,155.9643,156.0577,155.9082,156.0483,9495.0
2021-08-10 11:40:00,167.04,167.12,166.92,167.12,8653.0,156.0483,156.1231,155.9362,156.1231,8653.0
2021-08-10 11:45:00,167.12,167.12,166.92,167.0,6518.0,156.1231,156.1231,155.9362,156.011,6518.0
2021-08-10 11:50:00,166.96,167.09,166.9,167.03,8338.0,155.9736,156.095,155.9176,156.039,8338.0
2021-08-10 11:55:00,167.05,167.11,166.94,167.05,7108.0,156.0577,156.1137,155.9549,156.0577,7108.0
2021-08-10 12:00:00,167.05,167.19,166.84,166.84,15871.0,156.0577,156.1885,155.8615,155.8615,15871.0
2021-08-10 12:05:00,166.85,166.96,166.83,166.89,11360.0,155.8708,155.9736,155.8522,155.9082,11360.0
2021-08-10 12:10:00,166.83,166.83,166.49,166.5,8165.0,155.8522,155.8522,155.5345,155.5439,8165.0
2021-08-10 12:15:00,166.53,166.64,166.53,166.62,6168.0,155.5719,155.6747,155.5719,155.656,6168.0
2021-08-10 12:20:00,166.59,166.73,166.59,166.73,5393.0,155.628,155.7587,155.628,155.7587,5393.0
2021-08-10 12:25:00,166.75,166.81,166.65,166.68,7744.0,155.7774,155.8335,155.684,155.712,7744.0
2021-08-10 12:30:00,166.71,166.76,166.63,166.72,12284.0,155.7401,155.7868,155.6653,155.7494,12284.0
2021-08-10 12:35:00,166.71,166.84,166.7,166.84,4024.0,155.7401,155.8615,155.7307,155.8615,4024.0
2021-08-10 12:40:00,166.86,166.87,166.71,166.78,4809.0,155.8802,155.8895,155.7401,155.8054,4809.0
2021-08-10 12:45:00,166.8,166.83,166.74,166.8,6522.0,155.8241,155.8522,155.7681,155.8241,6522.0
2021-08-10 12:50:00,166.77,166.88,166.72,166.79,7074.0,155.7961,155.8989,155.7494,155.8148,7074.0
2021-08-10 12:55:00,166.75,166.86,166.74,166.83,4224.0,155.7774,155.8802,155.7681,155.8522,4224.0
2021-08-10 13:00:00,166.8,166.81,166.74,166.76,6218.0,155.8241,155.8335,155.7681,155.7868,6218.0
2021-08-10 13:05:00,166.74,166.87,166.73,166.75,6896.0,155.7681,155.8895,155.7587,155.7774,6896.0
2021-08-10 13:10:00,166.79,166.88,166.78,166.84,6370.0,155.8148,155.8989,155.8054,155.8615,6370.0
2021-08-10 13:15:00,166.85,167.03,166.8,167.03,8915.0,155.8708,156.039,155.8241,156.039,8915.0
2021-08-10 13:20:00,167.01,167.08,166.94,167.03,9501.0,156.0203,156.0857,155.9549,156.039,9501.0
2021-08-10 13:25:00,167.02,167.13,166.95,167.13,4910.0,156.0297,156.1324,155.9643,156.1324,4910.0
2021-08-10 13:30:00,167.13,167.13,166.96,167.11,6255.0,156.1324,156.1324,155.9736,156.1137,6255.0
2021-08-10 13:35:00,167.11,167.13,167.03,167.09,6869.0,156.1137,156.1324,156.039,156.095,6869.0
2021-08-10 13:40:00,167.04,167.13,167.02,167.07,6797.0,156.0483,156.1324,156.0297,156.0764,6797.0
2021-08-10 13:45:00,167.05,167.05,166.73,166.89,28115.0,156.0577,156.0577,155.7587,155.9082,28115.0
2021-08-10 13:50:00,166.86,167.0,166.83,166.94,7268.0,155.8802,156.011,155.8522,155.9549,7268.0
2021-08-10 13:55:00,166.93,167.09,166.87,167.08,5974.0,155.9456,156.095,155.8895,156.0857,5974.0
2021-08-10 14:00:00,167.09,167.13,166.96,166.99,9421.0,156.095,156.1324,155.9736,156.0016,9421.0
2021-08-10 14:05:00,166.99,167.06,166.99,167.0,7045.0,156.0016,156.067,156.0016,156.011,7045.0
2021-08-10 14:10:00,167.02,167.13,167.0,167.0,10240.0,156.0297,156.1324,156.011,156.011,10240.0
2021-08-10 14:15:00,167.0,167.1,166.97,167.06,12028.0,156.011,156.1044,155.9829,156.067,12028.0
2021-08-10 14:20:00,167.05,167.21,167.01,167.21,18910.0,156.0577,156.2072,156.0203,156.2072,18910.0
2021-08-10 14:25:00,167.21,167.26,167.15,167.17,26193.0,156.2072,156.2539,156.1511,156.1698,26193.0
2021-08-10 14:30:00,167.14,167.4,167.13,167.39,50323.0,156.1418,156.3847,156.1324,156.3753,50323.0
2021-08-10 14:35:00,167.42,167.47,167.31,167.4,62886.0,156.4033,156.45,156.3006,156.3847,62886.0
2021-08-10 14:40:00,167.37,167.43,167.15,167.42,35585.0,156.3566,156.4127,156.1511,156.4033,35585.0
2021-08-10 14:45:00,167.43,167.53,167.29,167.36,35419.0,156.4127,156.5061,156.2819,156.3473,35419.0
2021-08-10 14:50:00,167.32,167.47,167.28,167.42,44962.0,156.3099,156.45,156.2725,156.4033,44962.0
2021-08-10 14:55:00,167.43,167.43,167.35,167.41,11428.0,156.4127,156.4127,156.3379,156.394,11428.0
2021-08-10 15:00:00,167.37,167.37,167.18,167.28,33582.0,156.3566,156.3566,156.1791,156.2725,33582.0
2021-08-10 15:05:00,167.27,167.34,167.16,167.21,28507.0,156.2632,156.3286,156.1604,156.2072,28507.0
2021-08-10 15:10:00,167.22,167.31,167.17,167.28,9931.0,156.2165,156.3006,156.1698,156.2725,9931.0
2021-08-10 15:15:00,167.25,167.3,167.2,167.3,16814.0,156.2445,156.2912,156.1978,156.2912,16814.0
2021-08-10 15:20:00,167.28,167.31,167.23,167.27,10570.0,156.2725,156.3006,156.2258,156.2632,10570.0
2021-08-10 15:25:00,167.25,167.35,167.24,167.33,15826.0,156.2445,156.3379,156.2352,156.3193,15826.0
2021-08-10 15:30:00,167.33,167.37,167.24,167.37,22455.0,156.3193,156.3566,156.2352,156.3566,22455.0
2021-08-10 15:35:00,167.37,167.38,167.29,167.36,23330.0,156.3566,156.366,156.2819,156.3473,23330.0
2021-08-10 15:40:00,167.36,167.41,167.29,167.33,24196.0,156.3473,156.394,156.2819,156.3193,24196.0
2021-08-10 15:45:00,167.36,167.41,167.32,167.37,56398.0,156.3473,156.394,156.3099,156.3566,56398.0
2021-08-10 15:50:00,167.38,167.38,167.28,167.3,58962.0,156.366,156.366,156.2725,156.2912,58962.0
2021-08-10 15:55:00,167.3,167.42,167.22,167.35,72710.0,156.2912,156.4033,156.2165,156.3379,72710.0
2021-08-11 09:30:00,168.11,168.88,167.19,167.31,37546.0,157.0479,157.7673,156.1885,156.3006,37546.0
2021-08-11 09:35:00,167.14,167.67,167.1,167.67,5491.0,156.1418,156.6369,156.1044,156.6369,5491.0
2021-08-11 09:40:00,167.65,168.19,167.3,168.19,4044.0,156.6182,157.1227,156.2912,157.1227,4044.0
2021-08-11 09:45:00,168.21,168.52,168.15,168.22,4473.0,157.1414,157.431,157.0853,157.1507,4473.0
2021-08-11 09:50:00,168.22,168.22,167.61,167.86,7485.0,157.1507,157.1507,156.5808,156.8144,7485.0
2021-08-11 09:55:00,167.83,167.95,167.7,167.89,9421.0,156.7864,156.8985,156.6649,156.8424,9421.0
2021-08-11 10:00:00,167.93,167.95,167.57,167.62,7698.0,156.8798,156.8985,156.5435,156.5902,7698.0
2021-08-11 10:05:00,167.56,167.85,167.41,167.81,11672.0,156.5341,156.805,156.394,156.7677,11672.0
2021-08-11 10:10:00,167.74,168.22,167.73,168.15,11680.0,156.7023,157.1507,156.6929,157.0853,11680.0
2021-08-11 10:15:00,168.1,168.1,167.61,167.78,10265.0,157.0386,157.0386,156.5808,156.7396,10265.0
2021-08-11 10:20:00,167.78,167.9,167.65,167.65,4296.0,156.7396,156.8517,156.6182,156.6182,4296.0
2021-08-11 10:25:00,167.74,167.8,167.53,167.76,10310.0,156.7023,156.7583,156.5061,156.721,10310.0
2021-08-11 10:30:00,167.75,167.95,167.66,167.76,3857.0,156.7116,156.8985,156.6275,156.721,3857.0
2021-08-11 10:35:00,167.74,167.88,167.66,167.79,3970.0,156.7023,156.8331,156.6275,156.749,3970.0
2021-08-11 10:40:00,167.82,168.24,167.82,168.15,6220.0,156.777,157.1694,156.777,157.0853,6220.0
2021-08-11 10:45:00,168.18,168.27,168.03,168.18,6842.0,157.1133,157.1974,156.9732,157.1133,6842.0
2021-08-11 10:50:00,168.15,168.33,168.14,168.29,5157.0,157.0853,157.2535,157.076,157.2161,5157.0
2021-08-11 10:55:00,168.27,168.43,168.26,168.43,4002.0,157.1974,157.3469,157.1881,157.3469,4002.0
2021-08-11 11:00:00,168.35,168.44,168.26,168.26,8944.0,157.2721,157.3562,157.1881,157.1881,8944.0
2021-08-11 11:05:00,168.26,168.31,168.15,168.24,3374.0,157.1881,157.2348,157.0853,157.1694,3374.0
2021-08-11 11:10:00,168.23,168.59,168.14,168.53,13295.0,157.16,157.4963,157.076,157.4403,13295.0
2021-08-11 11:15:00,168.5,168.63,168.38,168.48,8177.0,157.4123,157.5337,157.3002,157.3936,8177.0
2021-08-11 11:20:00,168.44,168.54,168.41,168.46,3504.0,157.3562,157.4496,157.3282,157.3749,3504.0
2021-08-11 11:25:00,168.48,168.49,168.07,168.07,7528.0,157.3936,157.4029,157.0106,157.0106,7528.0
2021-08-11 11:30:00,168.02,168.14,167.9,168.14,4809.0,156.9639,157.076,156.8517,157.076,4809.0
2021-08-11 11:35:00,168.17,168.17,167.89,167.89,4861.0,157.104,157.104,156.8424,156.8424,4861.0
2021-08-11 11:40:00,167.85,167.92,167.71,167.74,7984.0,156.805,156.8704,156.6743,156.7023,7984.0
2021-08-11 11:45:00,167.71,167.9,167.63,167.87,5007.0,156.6743,156.8517,156.5995,156.8237,5007.0
2021-08-11 11:50:00,167.85,167.85,167.51,167.64,10195.0,156.805,156.805,156.4874,156.6089,10195.0
2021-08-11 11:55:00,167.64,167.64,167.06,167.08,25622.0,156.6089,156.6089,156.067,156.0857,25622.0
2021-08-11 12:00:00,167.09,167.5,167.02,167.42,13190.0,156.095,156.4781,156.0297,156.4033,13190.0
2021-08-11 12:05:00,167.4,167.41,167.05,167.09,11360.0,156.3847,156.394,156.0577,156.095,11360.0
2021-08-11 12:10:00,167.09,167.13,166.76,167.1,31648.0,156.095,156.1324,155.7868,156.1044,31648.0
2021-08-11 12:15:00,167.06,167.36,166.39,166.96,62520.0,156.067,156.3473,155.4411,155.9736,62520.0
2021-08-11 12:20:00,166.98,167.04,166.81,166.9,5355.0,155.9923,156.0483,155.8335,155.9176,5355.0
2021-08-11 12:25:00,166.91,167.0,166.8,166.8,4976.0,155.9269,156.011,155.8241,155.8241,4976.0
2021-08-11 12:30:00,166.76,166.93,166.73,166.88,9370.0,155.7868,155.9456,155.7587,155.8989,9370.0
2021-08-11 12:35:00,166.91,166.99,166.89,166.99,2932.0,155.9269,156.0016,155.9082,156.0016,2932.0
2021-08-11 12:40:00,166.97,167.02,166.94,166.98,2981.0,155.9829,156.0297,155.9549,155.9923,2981.0
2021-08-11 12:45:00,166.92,167.0,166.91,166.97,2586.0,155.9362,156.011,155.9269,155.9829,2586.0
2021-08-11 12:50:00,166.97,167.15,166.97,167.12,6889.0,155.9829,156.1511,155.9829,156.1231,6889.0
2021-08-11 12:55:00,167.13,167.21,167.02,167.13,10042.0,156.1324,156.2072,156.0297,156.1324,10042.0
2021-08-11 13:00:00,167.13,167.16,166.89,166.94,4858.0,156.1324,156.1604,155.9082,155.9549,4858.0
2021-08-11 13:05:00,167.02,167.06,166.97,167.01,1995.0,156.0297,156.067,155.9829,156.0203,1995.0
2021-08-11 13:10:00,166.99,167.08,166.96,167.03,1794.0,156.0016,156.0857,155.9736,156.039,1794.0
2021-08-11 13:15:00,167.0,167.01,166.97,167.0,1052.0,156.011,156.0203,155.9829,156.011,1052.0
2021-08-11 13:20:00,167.02,167.19,167.02,167.11,3894.0,156.0297,156.1885,156.0297,156.1137,3894.0
2021-08-11 13:25:00,167.08,167.12,166.97,166.97,4789.0,156.0857,156.1231,155.9829,155.9829,4789.0
2021-08-11 13:30:00,166.96,167.09,166.96,167.0,2452.0,155.9736,156.095,155.9736,156.011,2452.0
2021-08-11 13:35:00,167.03,167.21,167.03,167.18,2302.0,156.039,156.2072,156.039,156.1791,2302.0
2021-08-11 13:40:00,167.22,167.42,167.21,167.38,1861.0,156.2165,156.4033,156.2072,156.366,1861.0
2021-08-11 13:45:00,167.48,167.52,167.41,167.49,1318.0,156.4594,156.4968,156.394,156.4687,1318.0
2021-08-11 13:50:00,167.52,167.52,167.42,167.48,2168.0,156.4968,156.4968,156.4033,156.4594,2168.0
2021-08-11 13:55:00,167.48,167.48,167.2,167.24,3659.0,156.4594,156.4594,156.1978,156.2352,3659.0
2021-08-11 14:00:00,167.27,167.3,167.16,167.22,4321.0,156.2632,156.2912,156.1604,156.2165,4321.0
2021-08-11 14:05:00,167.22,167.27,167.09,167.26,3234.0,156.2165,156.2632,156.095,156.2539,3234.0
2021-08-11 14:10:00,167.24,167.3,167.24,167.25,800.0,156.2352,156.2912,156.2352,156.2445,800.0
2021-08-11 14:15:00,167.19,167.19,167.1,167.15,6201.0,156.1885,156.1885,156.1044,156.1511,6201.0
2021-08-11 14:20:00,167.11,167.26,167.11,167.16,3538.0,156.1137,156.2539,156.1137,156.1604,3538.0
2021-08-11 14:25:00,167.18,167.28,167.13,167.2,3005.0,156.1791,156.2725,156.1324,156.1978,3005.0
2021-08-11 14:30:00,167.18,167.27,167.18,167.27,3700.0,156.1791,156.2632,156.1791,156.2632,3700.0
2021-08-11 14:35:00,167.28,167.34,167.24,167.3,3858.0,156.2725,156.3286,156.2352,156.2912,3858.0
2021-08-11 14:40:00,167.33,167.34,167.18,167.18,6579.0,156.3193,156.3286,156.1791,156.1791,6579.0
2021-08-11 14:45:00,167.19,167.25,167.08,167.14,4060.0,156.1885,156.2445,156.0857,156.1418,4060.0
2021-08-11 14:50:00,167.07,167.13,167.04,167.11,3403.0,156.0764,156.1324,156.0483,156.1137,3403.0
2021-08-11 14:55:00,167.1,167.1,167.0,167.06,6322.0,156.1044,156.1044,156.011,156.067,6322.0
2021-08-11 15:00:00,167.07,167.25,167.03,167.25,6506.0,156.0764,156.2445,156.039,156.2445,6506.0
2021-08-11 15:05:00,167.25,167.38,167.23,167.29,5989.0,156.2445,156.366,156.2258,156.2819,5989.0
2021-08-11 15:10:00,167.28,167.28,167.18,167.21,10581.0,156.2725,156.2725,156.1791,156.2072,10581.0
2021-08-11 15:15:00,167.2,167.24,167.11,167.12,8658.0,156.1978,156.2352,156.1137,156.1231,8658.0
2021-08-11 15:20:00,167.14,167.29,167.11,167.27,23022.0,156.1418,156.2819,156.1137,156.2632,23022.0
2021-08-11 15:25:00,167.24,167.31,167.15,167.15,28541.0,156.2352,156.3006,156.1511,156.1511,28541.0
2021-08-11 15:30:00,167.14,167.25,167.08,167.22,10727.0,156.1418,156.2445,156.0857,156.2165,10727.0
2021-08-11 15:35:00,167.22,167.22,167.05,167.09,13436.0,156.2165,156.2165,156.0577,156.095,13436.0
2021-08-11 15:40:00,167.08,167.1,166.96,167.0,18557.0,156.0857,156.1044,155.9736,156.011,18557.0
2021-08-11 15:45:00,167.0,167.03,166.88,166.93,22152.0,156.011,156.039,155.8989,155.9456,22152.0
2021-08-11 15:50:00,166.89,166.91,166.74,166.75,32079.0,155.9082,155.9269,155.7681,155.7774,32079.0
2021-08-11 15:55:00,166.75,166.94,166.74,166.91,99538.0,155.7774,155.9549,155.7681,155.9269,99538.0
2021-08-12 09:30:00,165.84,165.86,165.04,165.64,24049.0,155.6316,155.6504,154.8809,155.444,24049.0
2021-08-12 09:35:00,165.93,166.58,165.88,166.43,5386.0,155.7161,156.3261,155.6692,156.1853,5386.0
2021-08-12 09:40:00,166.53,166.7,166.29,166.29,7079.0,156.2792,156.4387,156.0539,156.0539,7079.0
2021-08-12 09:45:00,166.37,166.75,166.35,166.75,10367.0,156.129,156.4856,156.1103,156.4856,10367.0
2021-08-12 09:50:00,166.89,166.89,166.58,166.71,6477.0,156.617,156.617,156.3261,156.4481,6477.0
2021-08-12 09:55:00,166.82,166.99,166.58,166.97,11600.0,156.5513,156.7109,156.3261,156.6921,11600.0
2021-08-12 10:00:00,167.06,167.09,166.74,166.82,6687.0,156.7765,156.8047,156.4762,156.5513,6687.0
2021-08-12 10:05:00,166.82,166.82,166.41,166.41,2855.0,156.5513,156.5513,156.1666,156.1666,2855.0
2021-08-12 10:10:00,166.42,166.64,166.41,166.46,4560.0,156.1759,156.3824,156.1666,156.2135,4560.0
2021-08-12 10:15:00,166.48,166.62,166.33,166.35,5183.0,156.2322,156.3636,156.0915,156.1103,5183.0
2021-08-12 10:20:00,166.28,166.42,166.13,166.34,18456.0,156.0446,156.1759,155.9038,156.1009,18456.0
2021-08-12 10:25:00,166.45,166.6,166.4,166.6,20995.0,156.2041,156.3449,156.1572,156.3449,20995.0
2021-08-12 10:30:00,166.72,166.72,166.5,166.6,3903.0,156.4575,156.4575,156.251,156.3449,3903.0
2021-08-12 10:35:00,166.53,166.6,166.43,166.46,3833.0,156.2792,156.3449,156.1853,156.2135,3833.0
2021-08-12 10:40:00,166.47,166.5,166.17,166.22,4513.0,156.2229,156.251,155.9413,155.9883,4513.0
2021-08-12 10:45:00,166.22,166.56,166.19,166.53,6655.0,155.9883,156.3073,155.9601,156.2792,6655.0
2021-08-12 10:50:00,166.43,166.51,166.33,166.35,4023.0,156.1853,156.2604,156.0915,156.1103,4023.0
2021-08-12 10:55:00,166.37,166.58,166.27,166.27,8586.0,156.129,156.3261,156.0352,156.0352,8586.0
2021-08-12 11:00:00,166.28,166.28,166.06,166.14,5502.0,156.0446,156.0446,155.8381,155.9132,5502.0
2021-08-12 11:05:00,166.14,166.17,165.89,166.09,5097.0,155.9132,155.9413,155.6786,155.8663,5097.0
2021-08-12 11:10:00,166.11,166.17,166.08,166.12,2990.0,155.885,155.9413,155.8569,155.8944,2990.0
2021-08-12 11:15:00,166.13,166.33,166.13,166.23,8478.0,155.9038,156.0915,155.9038,155.9976,8478.0
2021-08-12 11:20:00,166.25,166.35,166.15,166.18,8249.0,156.0164,156.1103,155.9226,155.9507,8249.0
2021-08-12 11:25:00,166.19,166.48,166.19,166.48,6405.0,155.9601,156.2322,155.9601,156.2322,6405.0
2021-08-12 11:30:00,166.46,166.46,166.25,166.25,3076.0,156.2135,156.2135,156.0164,156.0164,3076.0
2021-08-12 11:35:00,166.26,166.27,166.14,166.18,4446.0,156.0258,156.0352,155.9132,155.9507,4446.0
2021-08-12 11:40:00,166.14,166.14,165.95,165.99,4543.0,155.9132,155.9132,155.7349,155.7724,4543.0
2021-08-12 11:45:00,165.97,165.99,165.88,165.95,3521.0,155.7536,155.7724,155.6692,155.7349,3521.0
2021-08-12 11:50:00,165.93,165.96,165.87,165.93,5545.0,155.7161,155.7443,155.6598,155.7161,5545.0
2021-08-12 11:55:00,165.96,166.02,165.7,165.7,11679.0,155.7443,155.8006,155.5003,155.5003,11679.0
2021-08-12 12:00:00,165.74,165.95,165.73,165.9,27522.0,155.5378,155.7349,155.5284,155.688,27522.0
2021-08-12 12:05:00,165.89,166.05,165.87,165.96,13689.0,155.6786,155.8287,155.6598,155.7443,13689.0
2021-08-12 12:10:00,166.02,166.29,165.91,166.26,34934.0,155.8006,156.0539,155.6973,156.0258,34934.0
2021-08-12 12:15:00,166.27,166.47,166.18,166.47,5513.0,156.0352,156.2229,155.9507,156.2229,5513.0
2021-08-12 12:20:00,166.48,166.49,166.26,166.44,5017.0,156.2322,156.2416,156.0258,156.1947,5017.0
2021-08-12 12:25:00,166.45,166.59,166.43,166.59,2963.0,156.2041,156.3355,156.1853,156.3355,2963.0
2021-08-12 12:30:00,166.6,166.65,166.47,166.47,6097.0,156.3449,156.3918,156.2229,156.2229,6097.0
2021-08-12 12:35:00,166.48,166.64,166.46,166.64,1651.0,156.2322,156.3824,156.2135,156.3824,1651.0
2021-08-12 12:40:00,166.61,166.69,166.59,166.69,3133.0,156.3542,156.4293,156.3355,156.4293,3133.0
2021-08-12 12:45:00,166.66,166.71,166.6,166.61,3266.0,156.4012,156.4481,156.3449,156.3542,3266.0
2021-08-12 12:50:00,166.59,166.68,166.59,166.66,2397.0,156.3355,156.4199,156.3355,156.4012,2397.0
2021-08-12 12:55:00,166.66,166.8,166.61,166.8,5133.0,156.4012,156.5326,156.3542,156.5326,5133.0
2021-08-12 13:00:00,166.8,166.8,166.44,166.54,5668.0,156.5326,156.5326,156.1947,156.2886,5668.0
2021-08-12 13:05:00,166.51,166.61,166.47,166.61,2980.0,156.2604,156.3542,156.2229,156.3542,2980.0
2021-08-12 13:10:00,166.61,166.62,166.55,166.58,5872.0,156.3542,156.3636,156.2979,156.3261,5872.0
2021-08-12 13:15:00,166.58,166.68,166.55,166.68,3985.0,156.3261,156.4199,156.2979,156.4199,3985.0
2021-08-12 13:20:00,166.66,166.74,166.46,166.47,16201.0,156.4012,156.4762,156.2135,156.2229,16201.0
2021-08-12 13:25:00,166.49,166.52,166.4,166.49,3092.0,156.2416,156.2698,156.1572,156.2416,3092.0
2021-08-12 13:30:00,166.5,166.5,166.37,166.49,3988.0,156.251,156.251,156.129,156.2416,3988.0
2021-08-12 13:35:00,166.48,166.59,166.44,166.56,2376.0,156.2322,156.3355,156.1947,156.3073,2376.0
2021-08-12 13:40:00,166.55,166.64,166.5,166.52,2844.0,156.2979,156.3824,156.251,156.2698,2844.0
2021-08-12 13:45:00,166.49,166.55,166.4,166.51,2718.0,156.2416,156.2979,156.1572,156.2604,2718.0
2021-08-12 13:50:00,166.47,166.59,166.45,166.55,3029.0,156.2229,156.3355,156.2041,156.2979,3029.0
2021-08-12 13:55:00,166.57,166.57,166.36,166.39,26121.0,156.3167,156.3167,156.1196,156.1478,26121.0
2021-08-12 14:00:00,166.38,166.48,166.35,166.43,17266.0,156.1384,156.2322,156.1103,156.1853,17266.0
2021-08-12 14:05:00,166.44,166.47,166.4,166.42,23724.0,156.1947,156.2229,156.1572,156.1759,23724.0
2021-08-12 14:10:00,166.42,166.44,166.34,166.36,12251.0,156.1759,156.1947,156.1009,156.1196,12251.0
2021-08-12 14:15:00,166.37,166.83,166.37,166.78,8615.0,156.129,156.5607,156.129,156.5138,8615.0
2021-08-12 14:20:00,166.78,166.95,166.76,166.86,10102.0,156.5138,156.6733,156.495,156.5889,10102.0
2021-08-12 14:25:00,166.84,166.87,166.62,166.64,20220.0,156.5701,156.5982,156.3636,156.3824,20220.0
2021-08-12 14:30:00,166.61,166.75,166.61,166.75,11553.0,156.3542,156.4856,156.3542,156.4856,11553.0
2021-08-12 14:35:00,166.74,166.75,166.47,166.54,31293.0,156.4762,156.4856,156.2229,156.2886,31293.0
2021-08-12 14:40:00,166.55,166.76,166.48,166.7,24179.0,156.2979,156.495,156.2322,156.4387,24179.0
2021-08-12 14:45:00,166.71,166.94,166.71,166.92,5062.0,156.4481,156.6639,156.4481,156.6452,5062.0
2021-08-12 14:50:00,166.89,166.89,166.77,166.78,6190.0,156.617,156.617,156.5044,156.5138,6190.0
2021-08-12 14:55:00,166.8,166.92,166.8,166.89,6248.0,156.5326,156.6452,156.5326,156.617,6248.0
2021-08-12 15:00:00,166.91,166.92,166.86,166.91,6882.0,156.6358,156.6452,156.5889,156.6358,6882.0
2021-08-12 15:05:00,166.91,166.98,166.79,166.82,13116.0,156.6358,156.7015,156.5232,156.5513,13116.0
2021-08-12 15:10:00,166.83,166.92,166.82,166.84,10784.0,156.5607,156.6452,156.5513,156.5701,10784.0
2021-08-12 15:15:00,166.82,166.95,166.81,166.95,11130.0,156.5513,156.6733,156.5419,156.6733,11130.0
2021-08-12 15:20:00,166.95,166.98,166.92,166.95,10720.0,156.6733,156.7015,156.6452,156.6733,10720.0
2021-08-12 15:25:00,166.92,166.96,166.71,166.79,33696.0,156.6452,156.6827,156.4481,156.5232,33696.0
2021-08-12 15:30:00,166.78,166.87,166.71,166.87,21809.0,156.5138,156.5982,156.4481,156.5982,21809.0
2021-08-12 15:35:00,166.86,167.3,166.45,167.23,179724.0,156.5889,157.0018,156.2041,156.9361,179724.0
2021-08-12 15:40:00,167.22,167.27,167.18,167.19,24178.0,156.9267,156.9736,156.8892,156.8985,24178.0
2021-08-12 15:45:00,167.15,167.2,167.09,167.14,29568.0,156.861,156.9079,156.8047,156.8516,29568.0
2021-08-12 15:50:00,167.16,167.27,167.14,167.27,53158.0,156.8704,156.9736,156.8516,156.9736,53158.0
2021-08-12 15:55:00,167.29,167.35,167.1,167.14,87692.0,156.9924,157.0487,156.8141,156.8516,87692.0
2021-08-13 09:30:00,166.85,167.14,166.52,166.75,14897.0,156.5795,156.8516,156.2698,156.4856,14897.0
2021-08-13 09:35:00,166.75,167.08,166.62,167.08,9086.0,156.4856,156.7953,156.3636,156.7953,9086.0
2021-08-13 09:40:00,167.16,167.48,167.01,167.14,4872.0,156.8704,157.1707,156.7296,156.8516,4872.0
2021-08-13 09:45:00,167.07,167.21,166.76,167.03,5521.0,156.7859,156.9173,156.495,156.7484,5521.0
2021-08-13 09:50:00,166.82,166.87,166.64,166.78,5735.0,156.5513,156.5982,156.3824,156.5138,5735.0
2021-08-13 09:55:00,166.56,167.02,166.56,166.69,6666.0,156.3073,156.739,156.3073,156.4293,6666.0
2021-08-13 10:00:00,166.72,166.75,166.56,166.57,4941.0,156.4575,156.4856,156.3073,156.3167,4941.0
2021-08-13 10:05:00,166.57,166.57,166.34,166.5,6709.0,156.3167,156.3167,156.1009,156.251,6709.0
2021-08-13 10:10:00,166.59,166.6,166.29,166.3,3806.0,156.3355,156.3449,156.0539,156.0633,3806.0
2021-08-13 10:15:00,166.27,166.54,166.22,166.49,5091.0,156.0352,156.2886,155.9883,156.2416,5091.0
2021-08-13 10:20:00,166.46,166.68,166.44,166.56,6484.0,156.2135,156.4199,156.1947,156.3073,6484.0
2021-08-13 10:25:00,166.54,166.58,166.39,166.58,9189.0,156.2886,156.3261,156.1478,156.3261,9189.0
2021-08-13 10:30:00,166.52,166.71,166.51,166.64,13085.0,156.2698,156.4481,156.2604,156.3824,13085.0
2021-08-13 10:35:00,166.61,166.8,166.54,166.73,7261.0,156.3542,156.5326,156.2886,156.4669,7261.0
2021-08-13 10:40:00,166.72,166.77,166.6,166.73,14236.0,156.4575,156.5044,156.3449,156.4669,14236.0
2021-08-13 10:45:00,166.75,166.79,166.59,166.78,10836.0,156.4856,156.5232,156.3355,156.5138,10836.0
2021-08-13 10:50:00,166.79,166.94,166.79,166.81,8995.0,156.5232,156.6639,156.5232,156.5419,8995.0
2021-08-13 10:55:00,166.75,166.91,166.69,166.84,5901.0,156.4856,156.6358,156.4293,156.5701,5901.0
2021-08-13 11:00:00,166.87,167.19,166.87,167.16,9865.0,156.5982,156.8985,156.5982,156.8704,9865.0
2021-08-13 11:05:00,167.14,167.46,167.13,167.33,12289.0,156.8516,157.1519,156.8422,157.0299,12289.0
2021-08-13 11:10:00,167.31,167.75,167.3,167.73,14586.0,157.0112,157.4241,157.0018,157.4053,14586.0
2021-08-13 11:15:00,167.81,167.93,167.73,167.83,10607.0,157.4804,157.593,157.4053,157.4991,10607.0
2021-08-13 11:20:00,167.86,167.89,167.6,167.6,4456.0,157.5273,157.5555,157.2833,157.2833,4456.0
2021-08-13 11:25:00,167.57,167.64,167.35,167.43,10235.0,157.2552,157.3208,157.0487,157.1238,10235.0
2021-08-13 11:30:00,167.42,167.51,167.41,167.47,3684.0,157.1144,157.1988,157.105,157.1613,3684.0
2021-08-13 11:35:00,167.5,167.5,167.34,167.36,3831.0,157.1895,157.1895,157.0393,157.0581,3831.0
2021-08-13 11:40:00,167.38,167.49,167.38,167.48,3188.0,157.0768,157.1801,157.0768,157.1707,3188.0
2021-08-13 11:45:00,167.47,167.55,167.46,167.54,2168.0,157.1613,157.2364,157.1519,157.227,2168.0
2021-08-13 11:50:00,167.54,167.56,167.4,167.48,3490.0,157.227,157.2458,157.0956,157.1707,3490.0
2021-08-13 11:55:00,167.46,167.66,167.38,167.61,9567.0,157.1519,157.3396,157.0768,157.2927,9567.0
2021-08-13 12:00:00,167.64,167.8,167.58,167.7,8632.0,157.3208,157.471,157.2645,157.3772,8632.0
2021-08-13 12:05:00,167.69,167.69,167.52,167.56,6994.0,157.3678,157.3678,157.2082,157.2458,6994.0
2021-08-13 12:10:00,167.59,167.65,167.48,167.49,10713.0,157.2739,157.3302,157.1707,157.1801,10713.0
2021-08-13 12:15:00,167.49,167.62,167.43,167.58,10161.0,157.1801,157.3021,157.1238,157.2645,10161.0
2021-08-13 12:20:00,167.58,167.7,167.51,167.52,10843.0,157.2645,157.3772,157.1988,157.2082,10843.0
2021-08-13 12:25:00,167.53,167.58,167.52,167.56,5319.0,157.2176,157.2645,157.2082,157.2458,5319.0
2021-08-13 12:30:00,167.58,167.65,167.57,167.65,8669.0,157.2645,157.3302,157.2552,157.3302,8669.0
2021-08-13 12:35:00,167.6,167.65,167.6,167.6,7028.0,157.2833,157.3302,157.2833,157.2833,7028.0
2021-08-13 12:40:00,167.56,167.62,167.44,167.44,11340.0,157.2458,157.3021,157.1332,157.1332,11340.0
2021-08-13 12:45:00,167.4,167.5,167.4,167.47,5875.0,157.0956,157.1895,157.0956,157.1613,5875.0
2021-08-13 12:50:00,167.44,167.44,167.35,167.42,8900.0,157.1332,157.1332,157.0487,157.1144,8900.0
2021-08-13 12:55:00,167.44,167.44,167.21,167.27,8053.0,157.1332,157.1332,156.9173,156.9736,8053.0
2021-08-13 13:00:00,167.25,167.4,167.25,167.29,7600.0,156.9549,157.0956,156.9549,156.9924,7600.0
2021-08-13 13:05:00,167.29,167.4,167.27,167.38,6095.0,156.9924,157.0956,156.9736,157.0768,6095.0
2021-08-13 13:10:00,167.34,167.36,167.22,167.24,3525.0,157.0393,157.0581,156.9267,156.9455,3525.0
2021-08-13 13:15:00,167.27,167.32,167.0,167.08,8137.0,156.9736,157.0205,156.7202,156.7953,8137.0
2021-08-13 13:20:00,167.05,167.14,167.03,167.08,15668.0,156.7672,156.8516,156.7484,156.7953,15668.0
2021-08-13 13:25:00,167.07,167.31,167.07,167.25,9899.0,156.7859,157.0112,156.7859,156.9549,9899.0
2021-08-13 13:30:00,167.26,167.33,167.24,167.32,7590.0,156.9642,157.0299,156.9455,157.0205,7590.0
2021-08-13 13:35:00,167.33,167.48,167.32,167.4,9293.0,157.0299,157.1707,157.0205,157.0956,9293.0
2021-08-13 13:40:00,167.42,167.6,167.42,167.6,5954.0,157.1144,157.2833,157.1144,157.2833,5954.0
2021-08-13 13:45:00,167.62,167.71,167.61,167.66,8205.0,157.3021,157.3865,157.2927,157.3396,8205.0
2021-08-13 13:50:00,167.65,167.74,167.62,167.74,5808.0,157.3302,157.4147,157.3021,157.4147,5808.0
2021-08-13 13:55:00,167.74,167.77,167.65,167.77,8952.0,157.4147,157.4428,157.3302,157.4428,8952.0
2021-08-13 14:00:00,167.72,167.74,167.55,167.55,37853.0,157.3959,157.4147,157.2364,157.2364,37853.0
2021-08-13 14:05:00,167.54,167.61,167.49,167.53,17990.0,157.227,157.2927,157.1801,157.2176,17990.0
2021-08-13 14:10:00,167.55,167.58,167.46,167.47,33900.0,157.2364,157.2645,157.1519,157.1613,33900.0
2021-08-13 14:15:00,167.49,167.51,167.4,167.46,18050.0,157.1801,157.1988,157.0956,157.1519,18050.0
2021-08-13 14:20:00,167.44,167.47,167.3,167.45,13403.0,157.1332,157.1613,157.0018,157.1425,13403.0
2021-08-13 14:25:00,167.44,167.52,167.44,167.51,11638.0,157.1332,157.2082,157.1332,157.1988,11638.0
2021-08-13 14:30:00,167.51,167.51,167.37,167.37,17201.0,157.1988,157.1988,157.0675,157.0675,17201.0
2021-08-13 14:35:00,167.38,167.39,167.25,167.25,22970.0,157.0768,157.0862,156.9549,156.9549,22970.0
2021-08-13 14:40:00,167.26,167.27,167.13,167.16,19271.0,156.9642,156.9736,156.8422,156.8704,19271.0
2021-08-13 14:45:00,167.15,167.23,167.13,167.23,13531.0,156.861,156.9361,156.8422,156.9361,13531.0
2021-08-13 14:50:00,167.22,167.26,167.19,167.26,13582.0,156.9267,156.9642,156.8985,156.9642,13582.0
2021-08-13 14:55:00,167.26,167.33,167.25,167.31,12951.0,156.9642,157.0299,156.9549,157.0112,12951.0
2021-08-13 15:00:00,167.31,167.45,167.31,167.42,11386.0,157.0112,157.1425,157.0112,157.1144,11386.0
2021-08-13 15:05:00,167.44,167.53,167.42,167.52,6759.0,157.1332,157.2176,157.1144,157.2082,6759.0
2021-08-13 15:10:00,167.51,167.58,167.5,167.58,13955.0,157.1988,157.2645,157.1895,157.2645,13955.0
2021-08-13 15:15:00,167.57,167.58,167.43,167.44,21592.0,157.2552,157.2645,157.1238,157.1332,21592.0
2021-08-13 15:20:00,167.45,167.53,167.41,167.44,16702.0,157.1425,157.2176,157.105,157.1332,16702.0
2021-08-13 15:25:00,167.44,167.51,167.43,167.44,20847.0,157.1332,157.1988,157.1238,157.1332,20847.0
2021-08-13 15:30:00,167.43,167.45,167.29,167.44,26492.0,157.1238,157.1425,156.9924,157.1332,26492.0
2021-08-13 15:35:00,167.45,167.74,167.44,167.7,36012.0,157.1425,157.4147,157.1332,157.3772,36012.0
2021-08-13 15:40:00,167.68,167.7,167.6,167.61,30985.0,157.3584,157.3772,157.2833,157.2927,30985.0
2021-08-13 15:45:00,167.62,167.76,167.62,167.67,53838.0,157.3021,157.4335,157.3021,157.349,53838.0
2021-08-13 15:50:00,167.67,167.75,167.44,167.46,46727.0,157.349,157.4241,157.1332,157.1519,46727.0
2021-08-13 15:55:00,167.46,167.78,167.4,167.59,88382.0,157.1519,157.4522,157.0956,157.2739,88382.0
2021-08-16 09:30:00,167.31,167.42,166.53,166.59,16134.0,157.0112,157.1144,156.2792,156.3355,16134.0
2021-08-16 09:35:00,166.46,167.03,166.34,166.95,6836.0,156.2135,156.7484,156.1009,156.6733,6836.0
2021-08-16 09:40:00,166.99,167.2,166.81,167.16,4268.0,156.7109,156.9079,156.5419,156.8704,4268.0
2021-08-16 09:45:00,167.12,167.12,166.8,167.0,4090.0,156.8329,156.8329,156.5326,156.7202,4090.0
2021-08-16 09:50:00,167.0,167.33,166.92,167.32,3953.0,156.7202,157.0299,156.6452,157.0205,3953.0
2021-08-16 09:55:00,167.14,167.29,167.09,167.12,3915.0,156.8516,156.9924,156.8047,156.8329,3915.0
2021-08-16 10:00:00,167.12,167.39,166.95,167.31,7039.0,156.8329,157.0862,156.6733,157.0112,7039.0
2021-08-16 10:05:00,167.28,168.0,167.27,167.97,8568.0,156.983,157.6587,156.9736,157.6305,8568.0
2021-08-16 10:10:00,167.95,168.64,167.93,168.6,25769.0,157.6118,158.2593,157.593,158.2218,25769.0
2021-08-16 10:15:00,168.58,168.63,168.42,168.48,5100.0,158.203,158.2499,158.0528,158.1091,5100.0
2021-08-16 10:20:00,168.43,168.45,168.1,168.19,7778.0,158.0622,158.081,157.7525,157.837,7778.0
2021-08-16 10:25:00,168.2,168.33,168.05,168.28,5668.0,157.8464,157.9684,157.7056,157.9214,5668.0
2021-08-16 10:30:00,168.31,168.66,167.94,167.99,8849.0,157.9496,158.2781,157.6024,157.6493,8849.0
2021-08-16 10:35:00,167.95,168.41,167.94,168.33,4209.0,157.6118,158.0434,157.6024,157.9684,4209.0
2021-08-16 10:40:00,168.42,168.58,168.38,168.53,2569.0,158.0528,158.203,158.0153,158.1561,2569.0
2021-08-16 10:45:00,168.42,168.49,168.34,168.37,5152.0,158.0528,158.1185,157.9778,158.0059,5152.0
2021-08-16 10:50:00,168.27,168.27,168.01,168.15,3110.0,157.9121,157.9121,157.6681,157.7995,3110.0
2021-08-16 10:55:00,168.17,168.24,168.06,168.24,5037.0,157.8182,157.8839,157.715,157.8839,5037.0
2021-08-16 11:00:00,168.21,168.35,168.19,168.19,4953.0,157.8558,157.9871,157.837,157.837,4953.0
2021-08-16 11:05:00,168.16,168.22,168.09,168.16,3251.0,157.8088,157.8651,157.7431,157.8088,3251.0
2021-08-16 11:10:00,168.15,168.34,168.14,168.26,4439.0,157.7995,157.9778,157.7901,157.9027,4439.0
2021-08-16 11:15:00,168.3,168.46,168.19,168.42,4950.0,157.9402,158.0904,157.837,158.0528,4950.0
2021-08-16 11:20:00,168.4,168.54,168.38,168.44,5114.0,158.0341,158.1654,158.0153,158.0716,5114.0
2021-08-16 11:25:00,168.38,168.43,168.35,168.36,1608.0,158.0153,158.0622,157.9871,157.9965,1608.0
2021-08-16 11:30:00,168.36,168.59,168.36,168.45,5384.0,157.9965,158.2124,157.9965,158.081,5384.0
2021-08-16 11:35:00,168.45,168.55,168.34,168.39,4735.0,158.081,158.1748,157.9778,158.0247,4735.0
2021-08-16 11:40:00,168.4,168.43,168.32,168.42,8211.0,158.0341,158.0622,157.959,158.0528,8211.0
2021-08-16 11:45:00,168.47,168.61,168.45,168.45,4188.0,158.0998,158.2311,158.081,158.081,4188.0
2021-08-16 11:50:00,168.46,168.61,168.46,168.6,5327.0,158.0904,158.2311,158.0904,158.2218,5327.0
2021-08-16 11:55:00,168.64,168.66,168.57,168.58,3871.0,158.2593,158.2781,158.1936,158.203,3871.0
2021-08-16 12:00:00,168.61,168.63,168.54,168.58,3410.0,158.2311,158.2499,158.1654,158.203,3410.0
2021-08-16 12:05:00,168.6,168.63,168.52,168.55,3854.0,158.2218,158.2499,158.1467,158.1748,3854.0
2021-08-16 12:10:00,168.55,168.56,168.4,168.56,5988.0,158.1748,158.1842,158.0341,158.1842,5988.0
2021-08-16 12:15:00,168.62,168.65,168.56,168.61,3901.0,158.2405,158.2687,158.1842,158.2311,3901.0
2021-08-16 12:20:00,168.61,168.87,168.58,168.87,6726.0,158.2311,158.4751,158.203,158.4751,6726.0
2021-08-16 12:25:00,168.9,168.9,168.72,168.79,3587.0,158.5033,158.5033,158.3344,158.4001,3587.0
2021-08-16 12:30:00,168.77,168.83,168.7,168.72,6022.0,158.3813,158.4376,158.3156,158.3344,6022.0
2021-08-16 12:35:00,168.73,168.8,168.61,168.73,6668.0,158.3437,158.4094,158.2311,158.3437,6668.0
2021-08-16 12:40:00,168.76,168.84,168.76,168.84,2219.0,158.3719,158.447,158.3719,158.447,2219.0
2021-08-16 12:45:00,168.85,168.85,168.75,168.75,2538.0,158.4564,158.4564,158.3625,158.3625,2538.0
2021-08-16 12:50:00,168.72,168.85,168.72,168.84,3804.0,158.3344,158.4564,158.3344,158.447,3804.0
2021-08-16 12:55:00,168.8,168.81,168.75,168.79,4093.0,158.4094,158.4188,158.3625,158.4001,4093.0
2021-08-16 13:00:00,168.81,168.81,168.66,168.71,5747.0,158.4188,158.4188,158.2781,158.325,5747.0
2021-08-16 13:05:00,168.72,168.81,168.7,168.77,4430.0,158.3344,158.4188,158.3156,158.3813,4430.0
2021-08-16 13:10:00,168.77,168.77,168.69,168.75,7162.0,158.3813,158.3813,158.3062,158.3625,7162.0
2021-08-16 13:15:00,168.74,168.78,168.66,168.76,6828.0,158.3531,158.3907,158.2781,158.3719,6828.0
2021-08-16 13:20:00,168.74,168.74,168.61,168.68,6856.0,158.3531,158.3531,158.2311,158.2968,6856.0
2021-08-16 13:25:00,168.66,168.76,168.65,168.71,8228.0,158.2781,158.3719,158.2687,158.325,8228.0
2021-08-16 13:30:00,168.72,168.73,168.63,168.7,2705.0,158.3344,158.3437,158.2499,158.3156,2705.0
2021-08-16 13:35:00,168.66,168.67,168.51,168.51,5097.0,158.2781,158.2874,158.1373,158.1373,5097.0
2021-08-16 13:40:00,168.52,168.57,168.4,168.43,7048.0,158.1467,158.1936,158.0341,158.0622,7048.0
2021-08-16 13:45:00,168.4,168.42,168.27,168.28,7323.0,158.0341,158.0528,157.9121,157.9214,7323.0
2021-08-16 13:50:00,168.3,168.36,168.26,168.31,3893.0,157.9402,157.9965,157.9027,157.9496,3893.0
2021-08-16 13:55:00,168.36,168.38,168.31,168.33,3198.0,157.9965,158.0153,157.9496,157.9684,3198.0
2021-08-16 14:00:00,168.32,168.32,168.2,168.25,5174.0,157.959,157.959,157.8464,157.8933,5174.0
2021-08-16 14:05:00,168.26,168.28,168.19,168.25,8266.0,157.9027,157.9214,157.837,157.8933,8266.0
2021-08-16 14:10:00,168.23,168.25,168.22,168.24,4084.0,157.8745,157.8933,157.8651,157.8839,4084.0
2021-08-16 14:15:00,168.23,168.24,168.12,168.14,6685.0,157.8745,157.8839,157.7713,157.7901,6685.0
2021-08-16 14:20:00,168.09,168.1,167.88,167.97,16150.0,157.7431,157.7525,157.5461,157.6305,16150.0
2021-08-16 14:25:00,167.96,168.0,167.91,167.94,4383.0,157.6211,157.6587,157.5742,157.6024,4383.0
2021-08-16 14:30:00,167.95,168.04,167.94,168.01,2586.0,157.6118,157.6962,157.6024,157.6681,2586.0
2021-08-16 14:35:00,167.97,167.98,167.93,167.94,3239.0,157.6305,157.6399,157.593,157.6024,3239.0
2021-08-16 14:40:00,167.93,168.03,167.91,167.99,4280.0,157.593,157.6868,157.5742,157.6493,4280.0
2021-08-16 14:45:00,168.01,168.2,167.99,168.2,17898.0,157.6681,157.8464,157.6493,157.8464,17898.0
2021-08-16 14:50:00,168.19,168.35,168.18,168.27,28055.0,157.837,157.9871,157.8276,157.9121,28055.0
2021-08-16 14:55:00,168.29,168.29,168.19,168.24,3072.0,157.9308,157.9308,157.837,157.8839,3072.0
2021-08-16 15:00:00,168.17,168.2,168.12,168.16,3667.0,157.8182,157.8464,157.7713,157.8088,3667.0
2021-08-16 15:05:00,168.17,168.17,168.06,168.13,9744.0,157.8182,157.8182,157.715,157.7807,9744.0
2021-08-16 15:10:00,168.14,168.21,168.09,168.21,12425.0,157.7901,157.8558,157.7431,157.8558,12425.0
2021-08-16 15:15:00,168.19,168.26,168.15,168.24,11652.0,157.837,157.9027,157.7995,157.8839,11652.0
2021-08-16 15:20:00,168.23,168.33,168.22,168.26,14949.0,157.8745,157.9684,157.8651,157.9027,14949.0
2021-08-16 15:25:00,168.22,168.22,168.07,168.1,7305.0,157.8651,157.8651,157.7244,157.7525,7305.0
2021-08-16 15:30:00,168.09,168.19,168.03,168.19,10571.0,157.7431,157.837,157.6868,157.837,10571.0
2021-08-16 15:35:00,168.19,168.21,168.08,168.09,11675.0,157.837,157.8558,157.7338,157.7431,11675.0
2021-08-16 15:40:00,168.1,168.13,168.01,168.06,14061.0,157.7525,157.7807,157.6681,157.715,14061.0
2021-08-16 15:45:00,168.07,168.12,168.0,168.0,15399.0,157.7244,157.7713,157.6587,157.6587,15399.0
2021-08-16 15:50:00,167.99,168.29,167.93,168.27,30386.0,157.6493,157.9308,157.593,157.9121,30386.0
2021-08-16 15:55:00,168.27,168.55,168.27,168.51,59564.0,157.9121,158.1748,157.9121,158.1373,59564.0
2021-08-17 09:30:00,167.62,167.86,167.06,167.54,23170.0,157.3021,157.5273,156.7765,157.227,23170.0
2021-08-17 09:35:00,167.51,167.9,167.39,167.57,9616.0,157.1988,157.5648,157.0862,157.2552,9616.0
2021-08-17 09:40:00,167.64,167.79,167.47,167.69,6046.0,157.3208,157.4616,157.1613,157.3678,6046.0
2021-08-17 09:45:00,167.71,167.71,167.37,167.49,3021.0,157.3865,157.3865,157.0675,157.1801,3021.0
2021-08-17 09:50:00,167.49,167.6,167.36,167.41,19962.0,157.1801,157.2833,157.0581,157.105,19962.0
2021-08-17 09:55:00,167.36,167.36,166.93,166.94,5051.0,157.0581,157.0581,156.6545,156.6639,5051.0
2021-08-17 10:00:00,166.96,166.99,166.36,166.42,21797.0,156.6827,156.7109,156.1196,156.1759,21797.0
2021-08-17 10:05:00,166.46,166.57,166.23,166.52,32640.0,156.2135,156.3167,155.9976,156.2698,32640.0
2021-08-17 10:10:00,166.57,167.04,166.47,166.97,12116.0,156.3167,156.7578,156.2229,156.6921,12116.0
2021-08-17 10:15:00,166.91,167.11,166.91,167.11,28726.0,156.6358,156.8235,156.6358,156.8235,28726.0
2021-08-17 10:20:00,167.19,167.31,167.03,167.1,13086.0,156.8985,157.0112,156.7484,156.8141,13086.0
2021-08-17 10:25:00,167.1,167.32,167.04,167.3,19411.0,156.8141,157.0205,156.7578,157.0018,19411.0
2021-08-17 10:30:00,167.3,167.39,166.87,166.88,13435.0,157.0018,157.0862,156.5982,156.6076,13435.0
2021-08-17 10:35:00,166.94,167.01,166.63,166.69,3076.0,156.6639,156.7296,156.373,156.4293,3076.0
2021-08-17 10:40:00,166.71,166.78,166.63,166.69,5157.0,156.4481,156.5138,156.373,156.4293,5157.0
2021-08-17 10:45:00,166.66,166.68,166.47,166.68,5540.0,156.4012,156.4199,156.2229,156.4199,5540.0
2021-08-17 10:50:00,166.73,166.91,166.65,166.73,9066.0,156.4669,156.6358,156.3918,156.4669,9066.0
2021-08-17 10:55:00,166.75,166.75,166.57,166.57,2313.0,156.4856,156.4856,156.3167,156.3167,2313.0
2021-08-17 11:00:00,166.59,166.61,166.48,166.52,2891.0,156.3355,156.3542,156.2322,156.2698,2891.0
2021-08-17 11:05:00,166.58,166.8,166.48,166.8,5632.0,156.3261,156.5326,156.2322,156.5326,5632.0
2021-08-17 11:10:00,166.75,166.78,166.52,166.52,2874.0,156.4856,156.5138,156.2698,156.2698,2874.0
2021-08-17 11:15:00,166.54,166.74,166.53,166.74,3054.0,156.2886,156.4762,156.2792,156.4762,3054.0
2021-08-17 11:20:00,166.7,166.87,166.67,166.72,3254.0,156.4387,156.5982,156.4106,156.4575,3254.0
2021-08-17 11:25:00,166.72,166.82,166.6,166.82,2681.0,156.4575,156.5513,156.3449,156.5513,2681.0
2021-08-17 11:30:00,166.75,167.19,166.73,167.1,2441.0,156.4856,156.8985,156.4669,156.8141,2441.0
2021-08-17 11:35:00,167.11,167.13,166.93,166.94,3951.0,156.8235,156.8422,156.6545,156.6639,3951.0
2021-08-17 11:40:00,166.95,167.0,166.83,166.97,2395.0,156.6733,156.7202,156.5607,156.6921,2395.0
2021-08-17 11:45:00,167.0,167.0,166.84,166.94,5574.0,156.7202,156.7202,156.5701,156.6639,5574.0
2021-08-17 11:50:00,166.92,166.92,166.73,166.75,6923.0,156.6452,156.6452,156.4669,156.4856,6923.0
2021-08-17 11:55:00,166.73,166.84,166.62,166.73,6533.0,156.4669,156.5701,156.3636,156.4669,6533.0
2021-08-17 12:00:00,166.72,166.73,166.61,166.64,3174.0,156.4575,156.4669,156.3542,156.3824,3174.0
2021-08-17 12:05:00,166.64,166.74,166.44,166.44,3232.0,156.3824,156.4762,156.1947,156.1947,3232.0
2021-08-17 12:10:00,166.42,166.44,166.31,166.33,4664.0,156.1759,156.1947,156.0727,156.0915,4664.0
2021-08-17 12:15:00,166.34,166.4,166.13,166.33,6565.0,156.1009,156.1572,155.9038,156.0915,6565.0
2021-08-17 12:20:00,166.32,166.45,166.26,166.34,9614.0,156.0821,156.2041,156.0258,156.1009,9614.0
2021-08-17 12:25:00,166.31,166.35,166.26,166.3,4255.0,156.0727,156.1103,156.0258,156.0633,4255.0
2021-08-17 12:30:00,166.3,166.3,165.96,166.1,6436.0,156.0633,156.0633,155.7443,155.8756,6436.0
2021-08-17 12:35:00,166.07,166.07,165.82,165.83,5086.0,155.8475,155.8475,155.6129,155.6223,5086.0
2021-08-17 12:40:00,165.79,165.79,165.6,165.72,3858.0,155.5847,155.5847,155.4064,155.519,3858.0
2021-08-17 12:45:00,165.73,165.73,165.28,165.35,17592.0,155.5284,155.5284,155.1061,155.1718,17592.0
2021-08-17 12:50:00,165.23,165.26,164.98,165.09,8589.0,155.0592,155.0873,154.8246,154.9278,8589.0
2021-08-17 12:55:00,165.0,165.12,164.98,165.05,5342.0,154.8434,154.956,154.8246,154.8903,5342.0
2021-08-17 13:00:00,165.02,165.24,164.96,165.15,21227.0,154.8621,155.0686,154.8058,154.9841,21227.0
2021-08-17 13:05:00,165.15,165.24,165.11,165.24,2727.0,154.9841,155.0686,154.9466,155.0686,2727.0
2021-08-17 13:10:00,165.23,165.34,165.23,165.32,9642.0,155.0592,155.1624,155.0592,155.1437,9642.0
2021-08-17 13:15:00,165.29,165.29,165.15,165.21,4552.0,155.1155,155.1155,154.9841,155.0404,4552.0
2021-08-17 13:20:00,165.21,165.21,165.08,165.13,2817.0,155.0404,155.0404,154.9184,154.9653,2817.0
2021-08-17 13:25:00,165.15,165.37,165.15,165.37,2937.0,154.9841,155.1906,154.9841,155.1906,2937.0
2021-08-17 13:30:00,165.36,165.46,165.36,165.42,2015.0,155.1812,155.275,155.1812,155.2375,2015.0
2021-08-17 13:35:00,165.42,165.48,165.31,165.32,5657.0,155.2375,155.2938,155.1343,155.1437,5657.0
2021-08-17 13:40:00,165.34,165.37,165.13,165.13,6494.0,155.1624,155.1906,154.9653,154.9653,6494.0
2021-08-17 13:45:00,165.09,165.19,165.05,165.17,4385.0,154.9278,155.0217,154.8903,155.0029,4385.0
2021-08-17 13:50:00,165.19,165.38,165.19,165.32,3700.0,155.0217,155.2,155.0217,155.1437,3700.0
2021-08-17 13:55:00,165.47,165.67,165.46,165.66,1743.0,155.2844,155.4721,155.275,155.4627,1743.0
2021-08-17 14:00:00,165.74,165.94,165.74,165.94,3682.0,155.5378,155.7255,155.5378,155.7255,3682.0
2021-08-17 14:05:00,165.97,166.01,165.87,165.93,4822.0,155.7536,155.7912,155.6598,155.7161,4822.0
2021-08-17 14:10:00,165.87,166.0,165.87,165.96,1598.0,155.6598,155.7818,155.6598,155.7443,1598.0
2021-08-17 14:15:00,165.95,166.03,165.93,165.95,2343.0,155.7349,155.8099,155.7161,155.7349,2343.0
2021-08-17 14:20:00,165.93,165.94,165.83,165.94,2468.0,155.7161,155.7255,155.6223,155.7255,2468.0
2021-08-17 14:25:00,165.97,165.97,165.8,165.8,2032.0,155.7536,155.7536,155.5941,155.5941,2032.0
2021-08-17 14:30:00,165.78,165.82,165.73,165.75,3151.0,155.5753,155.6129,155.5284,155.5472,3151.0
2021-08-17 14:35:00,165.75,165.75,165.62,165.68,3959.0,155.5472,155.5472,155.4252,155.4815,3959.0
2021-08-17 14:40:00,165.67,165.78,165.66,165.77,3243.0,155.4721,155.5753,155.4627,155.566,3243.0
2021-08-17 14:45:00,165.77,165.96,165.77,165.94,3185.0,155.566,155.7443,155.566,155.7255,3185.0
2021-08-17 14:50:00,166.0,166.01,165.86,165.87,3617.0,155.7818,155.7912,155.6504,155.6598,3617.0
2021-08-17 14:55:00,165.86,166.03,165.85,165.99,8499.0,155.6504,155.8099,155.641,155.7724,8499.0
2021-08-17 15:00:00,166.0,166.19,165.97,166.19,5812.0,155.7818,155.9601,155.7536,155.9601,5812.0
2021-08-17 15:05:00,166.2,166.44,166.18,166.44,15669.0,155.9695,156.1947,155.9507,156.1947,15669.0
2021-08-17 15:10:00,166.43,166.6,166.38,166.46,10177.0,156.1853,156.3449,156.1384,156.2135,10177.0
2021-08-17 15:15:00,166.45,166.48,166.26,166.34,5555.0,156.2041,156.2322,156.0258,156.1009,5555.0
2021-08-17 15:20:00,166.35,166.36,166.19,166.25,9827.0,156.1103,156.1196,155.9601,156.0164,9827.0
2021-08-17 15:25:00,166.23,166.29,166.19,166.22,10198.0,155.9976,156.0539,155.9601,155.9883,10198.0
2021-08-17 15:30:00,166.24,166.36,166.24,166.35,34847.0,156.007,156.1196,156.007,156.1103,34847.0
2021-08-17 15:35:00,166.33,166.44,166.3,166.36,20335.0,156.0915,156.1947,156.0633,156.1196,20335.0
2021-08-17 15:40:00,166.31,166.31,166.12,166.26,15626.0,156.0727,156.0727,155.8944,156.0258,15626.0
2021-08-17 15:45:00,166.27,166.5,166.23,166.43,17100.0,156.0352,156.251,155.9976,156.1853,17100.0
2021-08-17 15:50:00,166.45,166.87,166.45,166.79,28960.0,156.2041,156.5982,156.2041,156.5232,28960.0
2021-08-17 15:55:00,166.78,166.94,166.77,166.9,58283.0,156.5138,156.6639,156.5044,156.6264,58283.0
2021-08-18 09:30:00,166.49,166.79,166.41,166.66,25405.0,156.2416,156.5232,156.1666,156.4012,25405.0
2021-08-18 09:35:00,166.77,167.17,166.77,166.95,8178.0,156.5044,156.8798,156.5044,156.6733,8178.0
2021-08-18 09:40:00,166.92,167.54,166.89,167.32,8760.0,156.6452,157.227,156.617,157.0205,8760.0
2021-08-18 09:45:00,167.32,167.43,166.95,167.15,15658.0,157.0205,157.1238,156.6733,156.861,15658.0
2021-08-18 09:50:00,167.19,167.32,166.95,167.26,4111.0,156.8985,157.0205,156.6733,156.9642,4111.0
2021-08-18 09:55:00,167.28,167.43,167.18,167.34,7999.0,156.983,157.1238,156.8892,157.0393,7999.0
2021-08-18 10:00:00,167.45,167.65,167.34,167.65,12855.0,157.1425,157.3302,157.0393,157.3302,12855.0
2021-08-18 10:05:00,167.56,167.65,167.42,167.54,6559.0,157.2458,157.3302,157.1144,157.227,6559.0
2021-08-18 10:10:00,167.53,168.0,167.53,168.0,36917.0,157.2176,157.6587,157.2176,157.6587,36917.0
2021-08-18 10:15:00,167.98,168.05,167.77,167.91,7097.0,157.6399,157.7056,157.4428,157.5742,7097.0
2021-08-18 10:20:00,167.94,168.12,167.91,168.09,6915.0,157.6024,157.7713,157.5742,157.7431,6915.0
2021-08-18 10:25:00,168.09,168.2,167.99,168.03,14042.0,157.7431,157.8464,157.6493,157.6868,14042.0
2021-08-18 10:30:00,168.07,168.29,168.01,168.18,17138.0,157.7244,157.9308,157.6681,157.8276,17138.0
2021-08-18 10:35:00,168.19,168.3,168.04,168.1,8897.0,157.837,157.9402,157.6962,157.7525,8897.0
2021-08-18 10:40:00,168.12,168.12,167.89,167.95,8489.0,157.7713,157.7713,157.5555,157.6118,8489.0
2021-08-18 10:45:00,167.94,168.07,167.91,167.94,13270.0,157.6024,157.7244,157.5742,157.6024,13270.0
2021-08-18 10:50:00,167.98,168.15,167.81,167.81,15321.0,157.6399,157.7995,157.4804,157.4804,15321.0
2021-08-18 10:55:00,167.82,167.86,167.74,167.86,8953.0,157.4898,157.5273,157.4147,157.5273,8953.0
2021-08-18 11:00:00,167.86,167.86,167.73,167.82,10849.0,157.5273,157.5273,157.4053,157.4898,10849.0
2021-08-18 11:05:00,167.87,167.93,167.8,167.81,9593.0,157.5367,157.593,157.471,157.4804,9593.0
2021-08-18 11:10:00,167.83,167.99,167.82,167.86,7728.0,157.4991,157.6493,157.4898,157.5273,7728.0
2021-08-18 11:15:00,167.86,167.86,167.71,167.82,7268.0,157.5273,157.5273,157.3865,157.4898,7268.0
2021-08-18 11:20:00,167.81,167.9,167.68,167.77,5464.0,157.4804,157.5648,157.3584,157.4428,5464.0
2021-08-18 11:25:00,167.83,167.89,167.8,167.84,3640.0,157.4991,157.5555,157.471,157.5085,3640.0
2021-08-18 11:30:00,167.86,167.97,167.8,167.92,5683.0,157.5273,157.6305,157.471,157.5836,5683.0
2021-08-18 11:35:00,167.87,168.07,167.87,168.0,5897.0,157.5367,157.7244,157.5367,157.6587,5897.0
2021-08-18 11:40:00,167.99,168.01,167.86,167.86,3637.0,157.6493,157.6681,157.5273,157.5273,3637.0
2021-08-18 11:45:00,167.94,167.99,167.69,167.71,6008.0,157.6024,157.6493,157.3678,157.3865,6008.0
2021-08-18 11:50:00,167.73,167.92,167.72,167.81,5113.0,157.4053,157.5836,157.3959,157.4804,5113.0
2021-08-18 11:55:00,167.79,167.85,167.69,167.73,5201.0,157.4616,157.5179,157.3678,157.4053,5201.0
2021-08-18 12:00:00,167.74,167.8,167.68,167.74,5102.0,157.4147,157.471,157.3584,157.4147,5102.0
2021-08-18 12:05:00,167.74,167.96,167.73,167.91,12693.0,157.4147,157.6211,157.4053,157.5742,12693.0
2021-08-18 12:10:00,167.89,167.98,167.89,167.97,5313.0,157.5555,157.6399,157.5555,157.6305,5313.0
2021-08-18 12:15:00,167.96,168.03,167.79,167.81,7656.0,157.6211,157.6868,157.4616,157.4804,7656.0
2021-08-18 12:20:00,167.75,167.75,167.47,167.53,7102.0,157.4241,157.4241,157.1613,157.2176,7102.0
2021-08-18 12:25:00,167.5,167.53,167.34,167.39,4614.0,157.1895,157.2176,157.0393,157.0862,4614.0
2021-08-18 12:30:00,167.33,167.37,167.28,167.36,4217.0,157.0299,157.0675,156.983,157.0581,4217.0
2021-08-18 12:35:00,167.33,167.37,167.29,167.33,4402.0,157.0299,157.0675,156.9924,157.0299,4402.0
2021-08-18 12:40:00,167.36,167.44,167.31,167.44,4164.0,157.0581,157.1332,157.0112,157.1332,4164.0
2021-08-18 12:45:00,167.44,167.48,167.39,167.46,4098.0,157.1332,157.1707,157.0862,157.1519,4098.0
2021-08-18 12:50:00,167.46,167.5,167.36,167.5,3688.0,157.1519,157.1895,157.0581,157.1895,3688.0
2021-08-18 12:55:00,167.47,167.59,167.45,167.59,4444.0,157.1613,157.2739,157.1425,157.2739,4444.0
2021-08-18 13:00:00,167.56,167.58,167.47,167.5,3748.0,157.2458,157.2645,157.1613,157.1895,3748.0
2021-08-18 13:05:00,167.53,167.65,167.52,167.64,4587.0,157.2176,157.3302,157.2082,157.3208,4587.0
2021-08-18 13:10:00,167.65,167.65,167.58,167.65,5680.0,157.3302,157.3302,157.2645,157.3302,5680.0
2021-08-18 13:15:00,167.65,167.65,167.46,167.52,6542.0,157.3302,157.3302,157.1519,157.2082,6542.0
2021-08-18 13:20:00,167.56,167.65,167.56,167.56,3863.0,157.2458,157.3302,157.2458,157.2458,3863.0
2021-08-18 13:25:00,167.52,167.52,167.4,167.52,1892.0,157.2082,157.2082,157.0956,157.2082,1892.0
2021-08-18 13:30:00,167.59,167.63,167.56,167.58,3199.0,157.2739,157.3115,157.2458,157.2645,3199.0
2021-08-18 13:35:00,167.62,167.66,167.6,167.65,8076.0,157.3021,157.3396,157.2833,157.3302,8076.0
2021-08-18 13:40:00,167.64,167.78,167.63,167.78,14166.0,157.3208,157.4522,157.3115,157.4522,14166.0
2021-08-18 13:45:00,167.78,167.83,167.77,167.83,4397.0,157.4522,157.4991,157.4428,157.4991,4397.0
2021-08-18 13:50:00,167.85,167.93,167.83,167.93,2415.0,157.5179,157.593,157.4991,157.593,2415.0
2021-08-18 13:55:00,167.93,167.97,167.88,167.92,8032.0,157.593,157.6305,157.5461,157.5836,8032.0
2021-08-18 14:00:00,167.9,168.17,167.85,168.17,13105.0,157.5648,157.8182,157.5179,157.8182,13105.0
2021-08-18 14:05:00,168.17,168.17,167.98,168.07,14009.0,157.8182,157.8182,157.6399,157.7244,14009.0
2021-08-18 14:10:00,168.11,168.18,167.55,167.64,9905.0,157.7619,157.8276,157.2364,157.3208,9905.0
2021-08-18 14:15:00,167.67,167.7,167.44,167.5,9804.0,157.349,157.3772,157.1332,157.1895,9804.0
2021-08-18 14:20:00,167.47,167.82,167.44,167.77,12200.0,157.1613,157.4898,157.1332,157.4428,12200.0
2021-08-18 14:25:00,167.76,168.0,167.76,168.0,7043.0,157.4335,157.6587,157.4335,157.6587,7043.0
2021-08-18 14:30:00,168.04,168.09,167.97,168.09,7732.0,157.6962,157.7431,157.6305,157.7431,7732.0
2021-08-18 14:35:00,168.07,168.08,167.92,167.96,7939.0,157.7244,157.7338,157.5836,157.6211,7939.0
2021-08-18 14:40:00,167.98,167.98,167.77,167.8,6886.0,157.6399,157.6399,157.4428,157.471,6886.0
2021-08-18 14:45:00,167.83,167.83,167.64,167.69,8535.0,157.4991,157.4991,157.3208,157.3678,8535.0
2021-08-18 14:50:00,167.72,167.76,167.63,167.67,7357.0,157.3959,157.4335,157.3115,157.349,7357.0
2021-08-18 14:55:00,167.65,167.88,167.64,167.86,6989.0,157.3302,157.5461,157.3208,157.5273,6989.0
2021-08-18 15:00:00,167.84,167.85,167.63,167.67,5968.0,157.5085,157.5179,157.3115,157.349,5968.0
2021-08-18 15:05:00,167.67,167.82,167.64,167.75,9168.0,157.349,157.4898,157.3208,157.4241,9168.0
2021-08-18 15:10:00,167.73,167.84,167.7,167.81,6408.0,157.4053,157.5085,157.3772,157.4804,6408.0
2021-08-18 15:15:00,167.8,167.88,167.75,167.8,6747.0,157.471,157.5461,157.4241,157.471,6747.0
2021-08-18 15:20:00,167.78,167.78,167.61,167.61,10006.0,157.4522,157.4522,157.2927,157.2927,10006.0
2021-08-18 15:25:00,167.6,167.6,167.33,167.35,7838.0,157.2833,157.2833,157.0299,157.0487,7838.0
2021-08-18 15:30:00,167.33,167.33,167.08,167.08,12722.0,157.0299,157.0299,156.7953,156.7953,12722.0
2021-08-18 15:35:00,167.11,167.16,166.95,167.0,14001.0,156.8235,156.8704,156.6733,156.7202,14001.0
2021-08-18 15:40:00,167.01,167.3,167.01,167.22,20407.0,156.7296,157.0018,156.7296,156.9267,20407.0
2021-08-18 15:45:00,167.25,167.34,166.8,166.8,23587.0,156.9549,157.0393,156.5326,156.5326,23587.0
2021-08-18 15:50:00,166.76,166.97,166.69,166.93,29075.0,156.495,156.6921,156.4293,156.6545,29075.0
2021-08-18 15:55:00,166.94,166.94,166.33,166.44,64358.0,156.6639,156.6639,156.0915,156.1947,64358.0
2021-08-19 09:30:00,165.04,165.44,163.57,165.36,24786.0,154.8809,155.2563,153.5014,155.1812,24786.0
2021-08-19 09:35:00,165.4,165.74,165.39,165.5,3367.0,155.2187,155.5378,155.2093,155.3126,3367.0
2021-08-19 09:40:00,165.53,165.76,165.2,165.67,2520.0,155.3407,155.5566,155.031,155.4721,2520.0
2021-08-19 09:45:00,165.7,166.08,165.65,166.0,7405.0,155.5003,155.8569,155.4533,155.7818,7405.0
2021-08-19 09:50:00,165.89,166.44,165.89,166.34,3879.0,155.6786,156.1947,155.6786,156.1009,3879.0
2021-08-19 09:55:00,166.3,166.51,166.24,166.32,2508.0,156.0633,156.2604,156.007,156.0821,2508.0
2021-08-19 10:00:00,166.19,166.48,166.17,166.42,4151.0,155.9601,156.2322,155.9413,156.1759,4151.0
2021-08-19 10:05:00,166.42,166.42,166.18,166.18,3107.0,156.1759,156.1759,155.9507,155.9507,3107.0
2021-08-19 10:10:00,166.26,166.62,166.08,166.57,2750.0,156.0258,156.3636,155.8569,156.3167,2750.0
2021-08-19 10:15:00,166.52,166.61,166.25,166.61,2993.0,156.2698,156.3542,156.0164,156.3542,2993.0
2021-08-19 10:20:00,166.56,166.57,166.16,166.18,16574.0,156.3073,156.3167,155.9319,155.9507,16574.0
2021-08-19 10:25:00,166.18,166.26,166.03,166.16,3202.0,155.9507,156.0258,155.8099,155.9319,3202.0
2021-08-19 10:30:00,166.09,166.09,165.85,165.94,3284.0,155.8663,155.8663,155.641,155.7255,3284.0
2021-08-19 10:35:00,165.79,165.79,165.34,165.38,4837.0,155.5847,155.5847,155.1624,155.2,4837.0
2021-08-19 10:40:00,165.36,165.37,165.17,165.22,2862.0,155.1812,155.1906,155.0029,155.0498,2862.0
2021-08-19 10:45:00,165.23,165.5,165.17,165.27,7175.0,155.0592,155.3126,155.0029,155.0967,7175.0
2021-08-19 10:50:00,165.29,165.78,165.29,165.78,5558.0,155.1155,155.5753,155.1155,155.5753,5558.0
2021-08-19 10:55:00,165.81,166.31,165.8,166.27,4071.0,155.6035,156.0727,155.5941,156.0352,4071.0
2021-08-19 11:00:00,166.28,166.29,166.0,166.18,9031.0,156.0446,156.0539,155.7818,155.9507,9031.0
2021-08-19 11:05:00,166.22,166.23,165.93,165.93,6122.0,155.9883,155.9976,155.7161,155.7161,6122.0
2021-08-19 11:10:00,166.04,166.1,165.83,166.07,5914.0,155.8193,155.8756,155.6223,155.8475,5914.0
2021-08-19 11:15:00,166.05,166.07,165.88,165.98,8814.0,155.8287,155.8475,155.6692,155.763,8814.0
2021-08-19 11:20:00,165.95,166.12,165.95,166.05,4898.0,155.7349,155.8944,155.7349,155.8287,4898.0
2021-08-19 11:25:00,166.06,166.07,165.82,165.83,6032.0,155.8381,155.8475,155.6129,155.6223,6032.0
2021-08-19 11:30:00,166.05,166.32,165.94,166.3,5279.0,155.8287,156.0821,155.7255,156.0633,5279.0
2021-08-19 11:35:00,166.3,166.47,166.13,166.41,8634.0,156.0633,156.2229,155.9038,156.1666,8634.0
2021-08-19 11:40:00,166.44,166.87,166.44,166.87,4164.0,156.1947,156.5982,156.1947,156.5982,4164.0
2021-08-19 11:45:00,166.9,167.21,166.85,167.2,4742.0,156.6264,156.9173,156.5795,156.9079,4742.0
2021-08-19 11:50:00,167.22,167.4,167.2,167.31,4813.0,156.9267,157.0956,156.9079,157.0112,4813.0
2021-08-19 11:55:00,167.34,167.41,167.27,167.3,7947.0,157.0393,157.105,156.9736,157.0018,7947.0
2021-08-19 12:00:00,167.29,167.34,167.22,167.22,4753.0,156.9924,157.0393,156.9267,156.9267,4753.0
2021-08-19 12:05:00,167.2,167.21,166.86,166.89,3205.0,156.9079,156.9173,156.5889,156.617,3205.0
2021-08-19 12:10:00,166.88,167.07,166.85,166.96,6017.0,156.6076,156.7859,156.5795,156.6827,6017.0
2021-08-19 12:15:00,166.92,167.02,166.89,167.02,3706.0,156.6452,156.739,156.617,156.739,3706.0
2021-08-19 12:20:00,166.95,167.09,166.9,167.02,5469.0,156.6733,156.8047,156.6264,156.739,5469.0
2021-08-19 12:25:00,167.06,167.2,167.06,167.16,3451.0,156.7765,156.9079,156.7765,156.8704,3451.0
2021-08-19 12:30:00,167.23,167.32,167.03,167.03,18779.0,156.9361,157.0205,156.7484,156.7484,18779.0
2021-08-19 12:35:00,167.06,167.32,166.98,167.32,7970.0,156.7765,157.0205,156.7015,157.0205,7970.0
2021-08-19 12:40:00,167.28,167.33,167.15,167.15,5311.0,156.983,157.0299,156.861,156.861,5311.0
2021-08-19 12:45:00,167.2,167.22,167.06,167.13,3963.0,156.9079,156.9267,156.7765,156.8422,3963.0
2021-08-19 12:50:00,167.11,167.33,167.1,167.33,4772.0,156.8235,157.0299,156.8141,157.0299,4772.0
2021-08-19 12:55:00,167.33,167.35,167.21,167.29,5383.0,157.0299,157.0487,156.9173,156.9924,5383.0
2021-08-19 13:00:00,167.25,167.25,167.12,167.19,7083.0,156.9549,156.9549,156.8329,156.8985,7083.0
2021-08-19 13:05:00,167.18,167.19,166.96,167.0,6266.0,156.8892,156.8985,156.6827,156.7202,6266.0
2021-08-19 13:10:00,167.04,167.24,167.01,167.14,6917.0,156.7578,156.9455,156.7296,156.8516,6917.0
2021-08-19 13:15:00,167.15,167.24,167.09,167.18,4656.0,156.861,156.9455,156.8047,156.8892,4656.0
2021-08-19 13:20:00,167.19,167.2,167.06,167.06,5236.0,156.8985,156.9079,156.7765,156.7765,5236.0
2021-08-19 13:25:00,167.03,167.04,166.74,166.76,12412.0,156.7484,156.7578,156.4762,156.495,12412.0
2021-08-19 13:30:00,166.77,166.77,166.49,166.56,15935.0,156.5044,156.5044,156.2416,156.3073,15935.0
2021-08-19 13:35:00,166.63,166.85,166.56,166.85,4995.0,156.373,156.5795,156.3073,156.5795,4995.0
2021-08-19 13:40:00,166.85,167.05,166.79,166.83,7623.0,156.5795,156.7672,156.5232,156.5607,7623.0
2021-08-19 13:45:00,166.82,166.9,166.72,166.9,23809.0,156.5513,156.6264,156.4575,156.6264,23809.0
2021-08-19 13:50:00,166.95,167.01,166.84,166.93,8950.0,156.6733,156.7296,156.5701,156.6545,8950.0
2021-08-19 13:55:00,166.89,166.94,166.76,166.77,19635.0,156.617,156.6639,156.495,156.5044,19635.0
2021-08-19 14:00:00,166.78,166.95,166.74,166.88,25931.0,156.5138,156.6733,156.4762,156.6076,25931.0
2021-08-19 14:05:00,166.87,166.94,166.75,166.93,8616.0,156.5982,156.6639,156.4856,156.6545,8616.0
2021-08-19 14:10:00,166.92,167.23,166.88,167.14,8609.0,156.6452,156.9361,156.6076,156.8516,8609.0
2021-08-19 14:15:00,167.17,167.33,167.15,167.27,8474.0,156.8798,157.0299,156.861,156.9736,8474.0
2021-08-19 14:20:00,167.25,167.35,167.2,167.34,9238.0,156.9549,157.0487,156.9079,157.0393,9238.0
2021-08-19 14:25:00,167.31,167.42,167.09,167.09,7490.0,157.0112,157.1144,156.8047,156.8047,7490.0
2021-08-19 14:30:00,166.99,166.99,166.66,166.93,7548.0,156.7109,156.7109,156.4012,156.6545,7548.0
2021-08-19 14:35:00,166.89,167.24,166.84,167.21,10073.0,156.617,156.9455,156.5701,156.9173,10073.0
2021-08-19 14:40:00,167.16,167.28,167.02,167.18,9115.0,156.8704,156.983,156.739,156.8892,9115.0
2021-08-19 14:45:00,167.23,167.27,167.06,167.27,10373.0,156.9361,156.9736,156.7765,156.9736,10373.0
2021-08-19 14:50:00,167.27,167.67,166.94,167.59,28770.0,156.9736,157.349,156.6639,157.2739,28770.0
2021-08-19 14:55:00,167.59,167.75,167.38,167.59,16029.0,157.2739,157.4241,157.0768,157.2739,16029.0
2021-08-19 15:00:00,167.63,167.84,167.62,167.84,10812.0,157.3115,157.5085,157.3021,157.5085,10812.0
2021-08-19 15:05:00,167.83,167.88,167.69,167.82,12836.0,157.4991,157.5461,157.3678,157.4898,12836.0
2021-08-19 15:10:00,167.82,167.94,167.74,167.8,13523.0,157.4898,157.6024,157.4147,157.471,13523.0
2021-08-19 15:15:00,167.8,168.01,167.8,168.01,19606.0,157.471,157.6681,157.471,157.6681,19606.0
2021-08-19 15:20:00,168.02,168.06,167.97,167.98,17314.0,157.6775,157.715,157.6305,157.6399,17314.0
2021-08-19 15:25:00,168.03,168.18,168.0,168.07,13584.0,157.6868,157.8276,157.6587,157.7244,13584.0
2021-08-19 15:30:00,168.05,168.07,167.8,167.99,16312.0,157.7056,157.7244,157.471,157.6493,16312.0
2021-08-19 15:35:00,168.03,168.09,167.72,167.72,19199.0,157.6868,157.7431,157.3959,157.3959,19199.0
2021-08-19 15:40:00,167.72,167.75,167.36,167.45,21455.0,157.3959,157.4241,157.0581,157.1425,21455.0
2021-08-19 15:45:00,167.41,167.41,167.09,167.24,21879.0,157.105,157.105,156.8047,156.9455,21879.0
2021-08-19 15:50:00,167.19,167.36,166.93,166.97,40004.0,156.8985,157.0581,156.6545,156.6921,40004.0
2021-08-19 15:55:00,166.95,167.02,166.76,166.92,117419.0,156.6733,156.739,156.495,156.6452,117419.0
2021-08-20 09:30:00,167.92,167.92,166.31,166.65,50813.0,157.5836,157.5836,156.0727,156.3918,50813.0
2021-08-20 09:35:00,166.66,167.17,166.66,166.7,12066.0,156.4012,156.8798,156.4012,156.4387,12066.0
2021-08-20 09:40:00,166.63,166.76,166.3,166.76,6799.0,156.373,156.495,156.0633,156.495,6799.0
2021-08-20 09:45:00,166.82,167.26,166.82,167.12,4339.0,156.5513,156.9642,156.5513,156.8329,4339.0
2021-08-20 09:50:00,167.07,167.12,166.59,166.68,5545.0,156.7859,156.8329,156.3355,156.4199,5545.0
2021-08-20 09:55:00,166.66,167.07,166.66,166.82,4107.0,156.4012,156.7859,156.4012,156.5513,4107.0
2021-08-20 10:00:00,166.91,167.13,166.64,167.13,4835.0,156.6358,156.8422,156.3824,156.8422,4835.0
2021-08-20 10:05:00,167.04,167.04,166.75,166.75,3871.0,156.7578,156.7578,156.4856,156.4856,3871.0
2021-08-20 10:10:00,166.76,166.9,166.39,166.41,9177.0,156.495,156.6264,156.1478,156.1666,9177.0
2021-08-20 10:15:00,166.39,166.73,166.23,166.72,11673.0,156.1478,156.4669,155.9976,156.4575,11673.0
2021-08-20 10:20:00,166.76,167.07,166.7,166.85,23604.0,156.495,156.7859,156.4387,156.5795,23604.0
2021-08-20 10:25:00,166.75,166.94,166.7,166.9,2684.0,156.4856,156.6639,156.4387,156.6264,2684.0
2021-08-20 10:30:00,166.82,167.03,166.79,166.79,6263.0,156.5513,156.7484,156.5232,156.5232,6263.0
2021-08-20 10:35:00,166.85,166.9,166.62,166.68,4103.0,156.5795,156.6264,156.3636,156.4199,4103.0
2021-08-20 10:40:00,166.71,166.83,166.65,166.83,2190.0,156.4481,156.5607,156.3918,156.5607,2190.0
2021-08-20 10:45:00,166.85,166.87,166.68,166.82,2087.0,156.5795,156.5982,156.4199,156.5513,2087.0
2021-08-20 10:50:00,166.76,166.81,166.69,166.81,2467.0,156.495,156.5419,156.4293,156.5419,2467.0
2021-08-20 10:55:00,166.71,166.71,166.48,166.6,2573.0,156.4481,156.4481,156.2322,156.3449,2573.0
2021-08-20 11:00:00,166.51,166.81,166.51,166.72,3814.0,156.2604,156.5419,156.2604,156.4575,3814.0
2021-08-20 11:05:00,166.72,167.0,166.72,166.96,10279.0,156.4575,156.7202,156.4575,156.6827,10279.0
2021-08-20 11:10:00,167.0,167.14,166.92,167.1,9182.0,156.7202,156.8516,156.6452,156.8141,9182.0
2021-08-20 11:15:00,167.11,167.21,167.04,167.05,4130.0,156.8235,156.9173,156.7578,156.7672,4130.0
2021-08-20 11:20:00,167.06,167.19,167.06,167.18,2500.0,156.7765,156.8985,156.7765,156.8892,2500.0
2021-08-20 11:25:00,167.24,167.24,166.9,166.94,9618.0,156.9455,156.9455,156.6264,156.6639,9618.0
2021-08-20 11:30:00,166.99,167.18,166.98,167.16,3279.0,156.7109,156.8892,156.7015,156.8704,3279.0
2021-08-20 11:35:00,167.21,167.3,167.13,167.16,4630.0,156.9173,157.0018,156.8422,156.8704,4630.0
2021-08-20 11:40:00,167.19,167.44,167.09,167.21,8341.0,156.8985,157.1332,156.8047,156.9173,8341.0
2021-08-20 11:45:00,167.21,167.27,167.09,167.27,10830.0,156.9173,156.9736,156.8047,156.9736,10830.0
2021-08-20 11:50:00,167.31,167.41,167.23,167.41,1100.0,157.0112,157.105,156.9361,157.105,1100.0
2021-08-20 11:55:00,167.31,167.43,167.27,167.39,9540.0,157.0112,157.1238,156.9736,157.0862,9540.0
2021-08-20 12:00:00,167.39,167.52,167.36,167.52,1565.0,157.0862,157.2082,157.0581,157.2082,1565.0
2021-08-20 12:05:00,167.53,167.54,167.27,167.33,4079.0,157.2176,157.227,156.9736,157.0299,4079.0
2021-08-20 12:10:00,167.3,167.35,167.23,167.23,1736.0,157.0018,157.0487,156.9361,156.9361,1736.0
2021-08-20 12:15:00,167.19,167.24,167.09,167.1,2789.0,156.8985,156.9455,156.8047,156.8141,2789.0
2021-08-20 12:20:00,167.09,167.19,167.0,167.19,2300.0,156.8047,156.8985,156.7202,156.8985,2300.0
2021-08-20 12:25:00,167.17,167.35,167.13,167.34,4701.0,156.8798,157.0487,156.8422,157.0393,4701.0
2021-08-20 12:30:00,167.3,167.39,167.27,167.3,4327.0,157.0018,157.0862,156.9736,157.0018,4327.0
2021-08-20 12:35:00,167.32,167.37,167.28,167.34,4196.0,157.0205,157.0675,156.983,157.0393,4196.0
2021-08-20 12:40:00,167.34,167.41,167.32,167.4,8917.0,157.0393,157.105,157.0205,157.0956,8917.0
2021-08-20 12:45:00,167.39,167.41,167.29,167.35,4051.0,157.0862,157.105,156.9924,157.0487,4051.0
2021-08-20 12:50:00,167.34,167.44,167.26,167.4,19868.0,157.0393,157.1332,156.9642,157.0956,19868.0
2021-08-20 12:55:00,167.45,167.45,167.22,167.22,5049.0,157.1425,157.1425,156.9267,156.9267,5049.0
2021-08-20 13:00:00,167.25,167.35,167.25,167.35,4541.0,156.9549,157.0487,156.9549,157.0487,4541.0
2021-08-20 13:05:00,167.35,167.4,167.32,167.37,7265.0,157.0487,157.0956,157.0205,157.0675,7265.0
2021-08-20 13:10:00,167.38,167.47,167.35,167.47,1742.0,157.0768,157.1613,157.0487,157.1613,1742.0
2021-08-20 13:15:00,167.46,167.59,167.46,167.54,2899.0,157.1519,157.2739,157.1519,157.227,2899.0
2021-08-20 13:20:00,167.52,167.67,167.5,167.56,19201.0,157.2082,157.349,157.1895,157.2458,19201.0
2021-08-20 13:25:00,167.56,167.56,167.4,167.5,5971.0,157.2458,157.2458,157.0956,157.1895,5971.0
2021-08-20 13:30:00,167.51,167.55,167.45,167.52,4155.0,157.1988,157.2364,157.1425,157.2082,4155.0
2021-08-20 13:35:00,167.55,167.59,167.45,167.48,5751.0,157.2364,157.2739,157.1425,157.1707,5751.0
2021-08-20 13:40:00,167.47,167.7,167.47,167.7,7382.0,157.1613,157.3772,157.1613,157.3772,7382.0
2021-08-20 13:45:00,167.69,167.76,167.55,167.59,6135.0,157.3678,157.4335,157.2364,157.2739,6135.0
2021-08-20 13:50:00,167.53,167.61,167.46,167.53,4785.0,157.2176,157.2927,157.1519,157.2176,4785.0
2021-08-20 13:55:00,167.5,167.57,167.48,167.52,5084.0,157.1895,157.2552,157.1707,157.2082,5084.0
2021-08-20 14:00:00,167.55,167.74,167.55,167.71,5934.0,157.2364,157.4147,157.2364,157.3865,5934.0
2021-08-20 14:05:00,167.74,167.75,167.69,167.7,3335.0,157.4147,157.4241,157.3678,157.3772,3335.0
2021-08-20 14:10:00,167.73,167.8,167.73,167.76,3736.0,157.4053,157.471,157.4053,157.4335,3736.0
2021-08-20 14:15:00,167.78,167.86,167.73,167.82,2469.0,157.4522,157.5273,157.4053,157.4898,2469.0
2021-08-20 14:20:00,167.7,167.7,167.44,167.46,5769.0,157.3772,157.3772,157.1332,157.1519,5769.0
2021-08-20 14:25:00,167.44,167.52,167.4,167.41,3448.0,157.1332,157.2082,157.0956,157.105,3448.0
2021-08-20 14:30:00,167.42,167.42,167.32,167.34,2517.0,157.1144,157.1144,157.0205,157.0393,2517.0
2021-08-20 14:35:00,167.3,167.38,167.29,167.37,3580.0,157.0018,157.0768,156.9924,157.0675,3580.0
2021-08-20 14:40:00,167.37,167.46,167.31,167.31,4494.0,157.0675,157.1519,157.0112,157.0112,4494.0
2021-08-20 14:45:00,167.36,167.36,167.15,167.15,1428.0,157.0581,157.0581,156.861,156.861,1428.0
2021-08-20 14:50:00,167.19,167.28,167.15,167.2,4962.0,156.8985,156.983,156.861,156.9079,4962.0
2021-08-20 14:55:00,167.21,167.27,167.2,167.2,4737.0,156.9173,156.9736,156.9079,156.9079,4737.0
2021-08-20 15:00:00,167.21,167.3,167.15,167.24,5394.0,156.9173,157.0018,156.861,156.9455,5394.0
2021-08-20 15:05:00,167.25,167.25,167.17,167.22,3854.0,156.9549,156.9549,156.8798,156.9267,3854.0
2021-08-20 15:10:00,167.21,167.3,167.21,167.28,6292.0,156.9173,157.0018,156.9173,156.983,6292.0
2021-08-20 15:15:00,167.26,167.35,167.26,167.29,10967.0,156.9642,157.0487,156.9642,156.9924,10967.0
2021-08-20 15:20:00,167.34,167.42,167.32,167.42,8690.0,157.0393,157.1144,157.0205,157.1144,8690.0
2021-08-20 15:25:00,167.41,167.56,167.38,167.56,10139.0,157.105,157.2458,157.0768,157.2458,10139.0
2021-08-20 15:30:00,167.52,167.54,167.4,167.5,10062.0,157.2082,157.227,157.0956,157.1895,10062.0
2021-08-20 15:35:00,167.5,167.5,167.41,167.46,6629.0,157.1895,157.1895,157.105,157.1519,6629.0
2021-08-20 15:40:00,167.46,167.55,167.37,167.55,10036.0,157.1519,157.2364,157.0675,157.2364,10036.0
2021-08-20 15:45:00,167.54,167.78,167.51,167.71,24166.0,157.227,157.4522,157.1988,157.3865,24166.0
2021-08-20 15:50:00,167.71,167.73,167.5,167.58,25431.0,157.3865,157.4053,157.1895,157.2645,25431.0
2021-08-20 15:55:00,167.58,167.64,167.43,167.47,56401.0,157.2645,157.3208,157.1238,157.1613,56401.0
2021-08-23 09:30:00,168.29,168.77,168.24,168.65,22853.0,157.9308,158.3813,157.8839,158.2687,22853.0
2021-08-23 09:35:00,168.66,168.66,168.0,168.01,6861.0,158.2781,158.2781,157.6587,157.6681,6861.0
2021-08-23 09:40:00,168.05,168.43,167.91,168.0,9285.0,157.7056,158.0622,157.5742,157.6587,9285.0
2021-08-23 09:45:00,168.0,168.0,167.73,167.86,4849.0,157.6587,157.6587,157.4053,157.5273,4849.0
2021-08-23 09:50:00,167.95,168.31,167.89,168.21,4858.0,157.6118,157.9496,157.5555,157.8558,4858.0
2021-08-23 09:55:00,168.27,168.41,168.04,168.22,9707.0,157.9121,158.0434,157.6962,157.8651,9707.0
2021-08-23 10:00:00,168.22,168.43,168.12,168.2,9235.0,157.8651,158.0622,157.7713,157.8464,9235.0
2021-08-23 10:05:00,168.21,168.53,168.17,168.51,7998.0,157.8558,158.1561,157.8182,158.1373,7998.0
2021-08-23 10:10:00,168.6,168.84,168.6,168.83,9888.0,158.2218,158.447,158.2218,158.4376,9888.0
2021-08-23 10:15:00,168.83,169.03,168.83,168.96,14478.0,158.4376,158.6253,158.4376,158.5596,14478.0
2021-08-23 10:20:00,168.96,169.03,168.62,168.65,21899.0,158.5596,158.6253,158.2405,158.2687,21899.0
2021-08-23 10:25:00,168.62,168.95,168.61,168.81,9883.0,158.2405,158.5502,158.2311,158.4188,9883.0
2021-08-23 10:30:00,168.83,168.89,168.68,168.71,7786.0,158.4376,158.4939,158.2968,158.325,7786.0
2021-08-23 10:35:00,168.69,169.0,168.59,168.98,12662.0,158.3062,158.5971,158.2124,158.5784,12662.0
2021-08-23 10:40:00,168.97,169.25,168.94,168.94,14226.0,158.569,158.8317,158.5408,158.5408,14226.0
2021-08-23 10:45:00,168.98,169.08,168.95,169.08,8065.0,158.5784,158.6722,158.5502,158.6722,8065.0
2021-08-23 10:50:00,169.16,169.19,169.06,169.14,8097.0,158.7473,158.7754,158.6534,158.7285,8097.0
2021-08-23 10:55:00,169.17,169.29,169.06,169.11,20148.0,158.7567,158.8693,158.6534,158.7004,20148.0
2021-08-23 11:00:00,169.09,169.33,168.96,169.33,7631.0,158.6816,158.9068,158.5596,158.9068,7631.0
2021-08-23 11:05:00,169.36,169.54,169.36,169.51,7080.0,158.935,159.1039,158.935,159.0757,7080.0
2021-08-23 11:10:00,169.52,169.65,169.5,169.5,10785.0,159.0851,159.2071,159.0664,159.0664,10785.0
2021-08-23 11:15:00,169.49,169.62,169.48,169.55,9632.0,159.057,159.179,159.0476,159.1133,9632.0
2021-08-23 11:20:00,169.59,169.59,169.35,169.42,10482.0,159.1508,159.1508,158.9256,158.9913,10482.0
2021-08-23 11:25:00,169.41,169.41,169.2,169.23,8666.0,158.9819,158.9819,158.7848,158.813,8666.0
2021-08-23 11:30:00,169.25,169.3,169.17,169.2,23217.0,158.8317,158.8787,158.7567,158.7848,23217.0
2021-08-23 11:35:00,169.21,169.32,169.14,169.15,5434.0,158.7942,158.8974,158.7285,158.7379,5434.0
2021-08-23 11:40:00,169.18,169.18,169.06,169.1,5032.0,158.766,158.766,158.6534,158.691,5032.0
2021-08-23 11:45:00,169.08,169.08,168.93,168.97,4519.0,158.6722,158.6722,158.5314,158.569,4519.0
2021-08-23 11:50:00,168.98,169.15,168.96,169.06,8088.0,158.5784,158.7379,158.5596,158.6534,8088.0
2021-08-23 11:55:00,169.07,169.09,169.02,169.06,5279.0,158.6628,158.6816,158.6159,158.6534,5279.0
2021-08-23 12:00:00,169.08,169.12,169.03,169.07,8488.0,158.6722,158.7097,158.6253,158.6628,8488.0
2021-08-23 12:05:00,169.06,169.17,169.02,169.16,3925.0,158.6534,158.7567,158.6159,158.7473,3925.0
2021-08-23 12:10:00,169.18,169.28,169.18,169.25,6285.0,158.766,158.8599,158.766,158.8317,6285.0
2021-08-23 12:15:00,169.27,169.29,169.22,169.29,6335.0,158.8505,158.8693,158.8036,158.8693,6335.0
2021-08-23 12:20:00,169.31,169.4,169.26,169.35,5631.0,158.888,158.9725,158.8411,158.9256,5631.0
2021-08-23 12:25:00,169.34,169.36,169.22,169.27,6711.0,158.9162,158.935,158.8036,158.8505,6711.0
2021-08-23 12:30:00,169.29,169.47,169.28,169.47,23046.0,158.8693,159.0382,158.8599,159.0382,23046.0
2021-08-23 12:35:00,169.49,169.58,169.24,169.25,17374.0,159.057,159.1414,158.8224,158.8317,17374.0
2021-08-23 12:40:00,169.27,169.31,169.24,169.26,2765.0,158.8505,158.888,158.8224,158.8411,2765.0
2021-08-23 12:45:00,169.27,169.27,169.02,169.04,4555.0,158.8505,158.8505,158.6159,158.6347,4555.0
2021-08-23 12:50:00,169.05,169.26,169.04,169.25,4538.0,158.6441,158.8411,158.6347,158.8317,4538.0
2021-08-23 12:55:00,169.25,169.4,169.24,169.39,3612.0,158.8317,158.9725,158.8224,158.9631,3612.0
2021-08-23 13:00:00,169.41,169.48,169.35,169.35,3657.0,158.9819,159.0476,158.9256,158.9256,3657.0
2021-08-23 13:05:00,169.34,169.46,169.32,169.46,5455.0,158.9162,159.0288,158.8974,159.0288,5455.0
2021-08-23 13:10:00,169.46,169.53,169.43,169.53,4041.0,159.0288,159.0945,159.0007,159.0945,4041.0
2021-08-23 13:15:00,169.52,169.52,169.25,169.3,17161.0,159.0851,159.0851,158.8317,158.8787,17161.0
2021-08-23 13:20:00,169.27,169.34,169.22,169.3,3767.0,158.8505,158.9162,158.8036,158.8787,3767.0
2021-08-23 13:25:00,169.29,169.3,169.14,169.24,5191.0,158.8693,158.8787,158.7285,158.8224,5191.0
2021-08-23 13:30:00,169.23,169.28,169.19,169.28,5021.0,158.813,158.8599,158.7754,158.8599,5021.0
2021-08-23 13:35:00,169.28,169.28,169.1,169.11,9012.0,158.8599,158.8599,158.691,158.7004,9012.0
2021-08-23 13:40:00,169.13,169.16,169.1,169.12,7817.0,158.7191,158.7473,158.691,158.7097,7817.0
2021-08-23 13:45:00,169.09,169.09,169.02,169.07,5434.0,158.6816,158.6816,158.6159,158.6628,5434.0
2021-08-23 13:50:00,169.15,169.15,169.09,169.15,3243.0,158.7379,158.7379,158.6816,158.7379,3243.0
2021-08-23 13:55:00,169.16,169.24,169.16,169.22,4905.0,158.7473,158.8224,158.7473,158.8036,4905.0
2021-08-23 14:00:00,169.22,169.3,169.15,169.27,4926.0,158.8036,158.8787,158.7379,158.8505,4926.0
2021-08-23 14:05:00,169.28,169.31,169.27,169.27,3848.0,158.8599,158.888,158.8505,158.8505,3848.0
2021-08-23 14:10:00,169.27,169.4,169.22,169.22,10180.0,158.8505,158.9725,158.8036,158.8036,10180.0
2021-08-23 14:15:00,169.22,169.25,169.08,169.22,5294.0,158.8036,158.8317,158.6722,158.8036,5294.0
2021-08-23 14:20:00,169.22,169.24,169.11,169.21,6794.0,158.8036,158.8224,158.7004,158.7942,6794.0
2021-08-23 14:25:00,169.19,169.28,169.17,169.22,8858.0,158.7754,158.8599,158.7567,158.8036,8858.0
2021-08-23 14:30:00,169.2,169.31,169.18,169.18,8636.0,158.7848,158.888,158.766,158.766,8636.0
2021-08-23 14:35:00,169.18,169.24,169.17,169.18,4110.0,158.766,158.8224,158.7567,158.766,4110.0
2021-08-23 14:40:00,169.18,169.18,169.09,169.12,4809.0,158.766,158.766,158.6816,158.7097,4809.0
2021-08-23 14:45:00,169.12,169.14,169.11,169.12,6039.0,158.7097,158.7285,158.7004,158.7097,6039.0
2021-08-23 14:50:00,169.13,169.23,169.12,169.21,5184.0,158.7191,158.813,158.7097,158.7942,5184.0
2021-08-23 14:55:00,169.24,169.24,169.11,169.13,10106.0,158.8224,158.8224,158.7004,158.7191,10106.0
2021-08-23 15:00:00,169.13,169.17,169.12,169.13,6606.0,158.7191,158.7567,158.7097,158.7191,6606.0
2021-08-23 15:05:00,169.13,169.24,169.13,169.19,6152.0,158.7191,158.8224,158.7191,158.7754,6152.0
2021-08-23 15:10:00,169.18,169.18,169.06,169.06,5038.0,158.766,158.766,158.6534,158.6534,5038.0
2021-08-23 15:15:00,169.07,169.12,168.98,169.0,8806.0,158.6628,158.7097,158.5784,158.5971,8806.0
2021-08-23 15:20:00,169.02,169.1,169.01,169.09,5715.0,158.6159,158.691,158.6065,158.6816,5715.0
2021-08-23 15:25:00,169.08,169.11,169.02,169.06,7717.0,158.6722,158.7004,158.6159,158.6534,7717.0
2021-08-23 15:30:00,169.06,169.08,168.99,169.0,12462.0,158.6534,158.6722,158.5877,158.5971,12462.0
2021-08-23 15:35:00,169.02,169.03,168.95,168.95,18538.0,158.6159,158.6253,158.5502,158.5502,18538.0
2021-08-23 15:40:00,168.96,169.04,168.94,169.04,22351.0,158.5596,158.6347,158.5408,158.6347,22351.0
2021-08-23 15:45:00,169.03,169.11,169.02,169.06,26422.0,158.6253,158.7004,158.6159,158.6534,26422.0
2021-08-23 15:50:00,169.06,169.13,169.02,169.07,48140.0,158.6534,158.7191,158.6159,158.6628,48140.0
2021-08-23 15:55:00,169.06,169.07,168.79,168.83,77340.0,158.6534,158.6628,158.4001,158.4376,77340.0
2021-08-24 09:30:00,168.4,169.46,167.67,169.43,32822.0,158.0341,159.0288,157.349,159.0007,32822.0
2021-08-24 09:35:00,169.4,169.97,169.33,169.85,18442.0,158.9725,159.5074,158.9068,159.3948,18442.0
2021-08-24 09:40:00,169.85,169.95,169.52,169.64,7798.0,159.3948,159.4887,159.0851,159.1977,7798.0
2021-08-24 09:45:00,169.73,169.86,169.56,169.8,4923.0,159.2822,159.4042,159.1227,159.3479,4923.0
2021-08-24 09:50:00,169.85,169.91,169.55,169.75,7873.0,159.3948,159.4511,159.1133,159.301,7873.0
2021-08-24 09:55:00,169.73,170.14,169.73,170.14,8666.0,159.2822,159.667,159.2822,159.667,8666.0
2021-08-24 10:00:00,170.09,170.26,169.83,169.88,10718.0,159.62,159.7796,159.376,159.423,10718.0
2021-08-24 10:05:00,169.81,169.84,169.28,169.39,8929.0,159.3573,159.3854,158.8599,158.9631,8929.0
2021-08-24 10:10:00,169.42,169.52,169.32,169.37,3577.0,158.9913,159.0851,158.8974,158.9444,3577.0
2021-08-24 10:15:00,169.4,169.71,169.39,169.68,4443.0,158.9725,159.2634,158.9631,159.2353,4443.0
2021-08-24 10:20:00,169.66,169.67,169.43,169.45,4299.0,159.2165,159.2259,159.0007,159.0194,4299.0
2021-08-24 10:25:00,169.46,169.56,169.42,169.56,4021.0,159.0288,159.1227,158.9913,159.1227,4021.0
2021-08-24 10:30:00,169.57,169.57,169.34,169.34,10587.0,159.132,159.132,158.9162,158.9162,10587.0
2021-08-24 10:35:00,169.39,169.48,169.29,169.42,7095.0,158.9631,159.0476,158.8693,158.9913,7095.0
2021-08-24 10:40:00,169.44,169.5,169.35,169.4,5764.0,159.01,159.0664,158.9256,158.9725,5764.0
2021-08-24 10:45:00,169.43,169.51,169.38,169.47,9123.0,159.0007,159.0757,158.9537,159.0382,9123.0
2021-08-24 10:50:00,169.52,169.57,169.43,169.45,20210.0,159.0851,159.132,159.0007,159.0194,20210.0
2021-08-24 10:55:00,169.41,169.56,169.41,169.5,33848.0,158.9819,159.1227,158.9819,159.0664,33848.0
2021-08-24 11:00:00,169.48,169.62,169.4,169.54,34101.0,159.0476,159.179,158.9725,159.1039,34101.0
2021-08-24 11:05:00,169.56,169.62,169.41,169.53,8280.0,159.1227,159.179,158.9819,159.0945,8280.0
2021-08-24 11:10:00,169.48,169.6,169.47,169.55,4626.0,159.0476,159.1602,159.0382,159.1133,4626.0
2021-08-24 11:15:00,169.55,169.61,169.51,169.52,2808.0,159.1133,159.1696,159.0757,159.0851,2808.0
2021-08-24 11:20:00,169.52,169.56,169.45,169.5,4905.0,159.0851,159.1227,159.0194,159.0664,4905.0
2021-08-24 11:25:00,169.51,169.73,169.51,169.68,5385.0,159.0757,159.2822,159.0757,159.2353,5385.0
2021-08-24 11:30:00,169.65,169.72,169.58,169.62,4147.0,159.2071,159.2728,159.1414,159.179,4147.0
2021-08-24 11:35:00,169.65,169.79,169.62,169.67,4025.0,159.2071,159.3385,159.179,159.2259,4025.0
2021-08-24 11:40:00,169.56,169.56,169.45,169.52,6511.0,159.1227,159.1227,159.0194,159.0851,6511.0
2021-08-24 11:45:00,169.52,169.59,169.5,169.59,11398.0,159.0851,159.1508,159.0664,159.1508,11398.0
2021-08-24 11:50:00,169.57,169.6,169.51,169.57,3958.0,159.132,159.1602,159.0757,159.132,3958.0
2021-08-24 11:55:00,169.53,169.55,169.47,169.49,15098.0,159.0945,159.1133,159.0382,159.057,15098.0
2021-08-24 12:00:00,169.51,169.51,169.4,169.46,29715.0,159.0757,159.0757,158.9725,159.0288,29715.0
2021-08-24 12:05:00,169.46,169.49,169.39,169.4,20162.0,159.0288,159.057,158.9631,158.9725,20162.0
2021-08-24 12:10:00,169.42,169.45,169.35,169.39,18449.0,158.9913,159.0194,158.9256,158.9631,18449.0
2021-08-24 12:15:00,169.4,169.45,169.36,169.37,9763.0,158.9725,159.0194,158.935,158.9444,9763.0
2021-08-24 12:20:00,169.37,169.37,169.19,169.19,15078.0,158.9444,158.9444,158.7754,158.7754,15078.0
2021-08-24 12:25:00,169.19,169.25,169.16,169.2,11746.0,158.7754,158.8317,158.7473,158.7848,11746.0
2021-08-24 12:30:00,169.23,169.29,169.16,169.21,10229.0,158.813,158.8693,158.7473,158.7942,10229.0
2021-08-24 12:35:00,169.23,169.28,169.19,169.25,8281.0,158.813,158.8599,158.7754,158.8317,8281.0
2021-08-24 12:40:00,169.24,169.3,169.22,169.3,9121.0,158.8224,158.8787,158.8036,158.8787,9121.0
2021-08-24 12:45:00,169.31,169.44,169.28,169.42,7850.0,158.888,159.01,158.8599,158.9913,7850.0
2021-08-24 12:50:00,169.41,169.44,169.34,169.44,11442.0,158.9819,159.01,158.9162,159.01,11442.0
2021-08-24 12:55:00,169.45,169.46,169.32,169.32,5249.0,159.0194,159.0288,158.8974,158.8974,5249.0
2021-08-24 13:00:00,169.34,169.45,169.32,169.45,6307.0,158.9162,159.0194,158.8974,159.0194,6307.0
2021-08-24 13:05:00,169.47,169.47,169.43,169.46,7581.0,159.0382,159.0382,159.0007,159.0288,7581.0
2021-08-24 13:10:00,169.47,169.61,169.46,169.6,7108.0,159.0382,159.1696,159.0288,159.1602,7108.0
2021-08-24 13:15:00,169.6,169.68,169.57,169.57,4201.0,159.1602,159.2353,159.132,159.132,4201.0
2021-08-24 13:20:00,169.56,169.6,169.53,169.55,3500.0,159.1227,159.1602,159.0945,159.1133,3500.0
2021-08-24 13:25:00,169.54,169.6,169.51,169.58,4364.0,159.1039,159.1602,159.0757,159.1414,4364.0
2021-08-24 13:30:00,169.61,169.62,169.57,169.6,6286.0,159.1696,159.179,159.132,159.1602,6286.0
2021-08-24 13:35:00,169.59,169.63,169.52,169.52,5801.0,159.1508,159.1883,159.0851,159.0851,5801.0
2021-08-24 13:40:00,169.54,169.59,169.54,169.56,5867.0,159.1039,159.1508,159.1039,159.1227,5867.0
2021-08-24 13:45:00,169.57,169.63,169.54,169.63,4591.0,159.132,159.1883,159.1039,159.1883,4591.0
2021-08-24 13:50:00,169.63,169.63,169.52,169.52,6345.0,159.1883,159.1883,159.0851,159.0851,6345.0
2021-08-24 13:55:00,169.52,169.59,169.51,169.57,6761.0,159.0851,159.1508,159.0757,159.132,6761.0
2021-08-24 14:00:00,169.58,169.7,169.58,169.66,10258.0,159.1414,159.254,159.1414,159.2165,10258.0
2021-08-24 14:05:00,169.68,169.68,169.61,169.67,5148.0,159.2353,159.2353,159.1696,159.2259,5148.0
2021-08-24 14:10:00,169.71,169.71,169.65,169.68,4801.0,159.2634,159.2634,159.2071,159.2353,4801.0
2021-08-24 14:15:00,169.69,169.74,169.68,169.71,6237.0,159.2447,159.2916,159.2353,159.2634,6237.0
2021-08-24 14:20:00,169.69,169.71,169.63,169.66,4302.0,159.2447,159.2634,159.1883,159.2165,4302.0
2021-08-24 14:25:00,169.65,169.7,169.62,169.64,5135.0,159.2071,159.254,159.179,159.1977,5135.0
2021-08-24 14:30:00,169.63,169.67,169.63,169.65,3725.0,159.1883,159.2259,159.1883,159.2071,3725.0
2021-08-24 14:35:00,169.63,169.71,169.63,169.7,6204.0,159.1883,159.2634,159.1883,159.254,6204.0
2021-08-24 14:40:00,169.71,169.77,169.71,169.75,6354.0,159.2634,159.3197,159.2634,159.301,6354.0
2021-08-24 14:45:00,169.74,169.8,169.72,169.8,9139.0,159.2916,159.3479,159.2728,159.3479,9139.0
2021-08-24 14:50:00,169.82,169.87,169.81,169.87,9361.0,159.3667,159.4136,159.3573,159.4136,9361.0
2021-08-24 14:55:00,169.87,169.88,169.81,169.86,8807.0,159.4136,159.423,159.3573,159.4042,8807.0
2021-08-24 15:00:00,169.86,169.86,169.7,169.7,5222.0,159.4042,159.4042,159.254,159.254,5222.0
2021-08-24 15:05:00,169.71,169.71,169.45,169.58,82362.0,159.2634,159.2634,159.0194,159.1414,82362.0
2021-08-24 15:10:00,169.58,169.63,169.37,169.58,43035.0,159.1414,159.1883,158.9444,159.1414,43035.0
2021-08-24 15:15:00,169.58,169.6,169.44,169.51,29069.0,159.1414,159.1602,159.01,159.0757,29069.0
2021-08-24 15:20:00,169.52,169.52,169.34,169.34,13945.0,159.0851,159.0851,158.9162,158.9162,13945.0
2021-08-24 15:25:00,169.34,169.47,169.34,169.42,29604.0,158.9162,159.0382,158.9162,158.9913,29604.0
2021-08-24 15:30:00,169.42,169.42,169.28,169.41,9852.0,158.9913,158.9913,158.8599,158.9819,9852.0
2021-08-24 15:35:00,169.42,169.5,169.38,169.39,21088.0,158.9913,159.0664,158.9537,158.9631,21088.0
2021-08-24 15:40:00,169.4,169.61,169.37,169.61,17365.0,158.9725,159.1696,158.9444,159.1696,17365.0
2021-08-24 15:45:00,169.6,169.62,169.53,169.55,20460.0,159.1602,159.179,159.0945,159.1133,20460.0
2021-08-24 15:50:00,169.56,169.57,169.44,169.5,23533.0,159.1227,159.132,159.01,159.0664,23533.0
2021-08-24 15:55:00,169.51,169.55,169.4,169.44,61398.0,159.0757,159.1133,158.9725,159.01,61398.0
2021-08-25 09:30:00,169.77,169.85,169.42,169.72,16716.0,159.3197,159.3948,158.9913,159.2728,16716.0
2021-08-25 09:35:00,169.9,169.98,169.76,169.89,4753.0,159.4417,159.5168,159.3103,159.4323,4753.0
2021-08-25 09:40:00,169.87,170.21,169.8,170.05,9328.0,159.4136,159.7326,159.3479,159.5825,9328.0
2021-08-25 09:45:00,170.25,170.29,170.02,170.21,6244.0,159.7702,159.8077,159.5543,159.7326,6244.0
2021-08-25 09:50:00,170.22,170.37,170.17,170.23,5710.0,159.742,159.8828,159.6951,159.7514,5710.0
2021-08-25 09:55:00,170.15,170.15,170.01,170.11,7375.0,159.6763,159.6763,159.545,159.6388,7375.0
2021-08-25 10:00:00,170.11,170.35,170.05,170.14,12226.0,159.6388,159.864,159.5825,159.667,12226.0
2021-08-25 10:05:00,170.16,170.67,170.16,170.59,7347.0,159.6857,160.1643,159.6857,160.0893,7347.0
2021-08-25 10:10:00,170.64,170.8,170.59,170.8,7089.0,160.1362,160.2863,160.0893,160.2863,7089.0
2021-08-25 10:15:00,170.9,171.03,170.62,170.72,8747.0,160.3802,160.5022,160.1174,160.2113,8747.0
2021-08-25 10:20:00,170.77,170.82,170.55,170.55,5146.0,160.2582,160.3051,160.0517,160.0517,5146.0
2021-08-25 10:25:00,170.61,170.77,170.54,170.62,6983.0,160.108,160.2582,160.0423,160.1174,6983.0
2021-08-25 10:30:00,170.58,170.8,170.43,170.79,6473.0,160.0799,160.2863,159.9391,160.2769,6473.0
2021-08-25 10:35:00,170.76,171.09,170.7,170.95,6020.0,160.2488,160.5585,160.1925,160.4271,6020.0
2021-08-25 10:40:00,170.97,171.22,170.97,171.14,4669.0,160.4459,160.6805,160.4459,160.6054,4669.0
2021-08-25 10:45:00,171.13,171.27,171.03,171.05,10616.0,160.596,160.7274,160.5022,160.5209,10616.0
2021-08-25 10:50:00,171.07,171.07,170.88,170.88,6621.0,160.5397,160.5397,160.3614,160.3614,6621.0
2021-08-25 10:55:00,170.84,170.9,170.69,170.69,3087.0,160.3239,160.3802,160.1831,160.1831,3087.0
2021-08-25 11:00:00,170.75,170.8,170.6,170.72,9026.0,160.2394,160.2863,160.0986,160.2113,9026.0
2021-08-25 11:05:00,170.75,170.78,170.62,170.7,9026.0,160.2394,160.2676,160.1174,160.1925,9026.0
2021-08-25 11:10:00,170.68,170.82,170.67,170.82,5982.0,160.1737,160.3051,160.1643,160.3051,5982.0
2021-08-25 11:15:00,170.79,170.9,170.69,170.89,15242.0,160.2769,160.3802,160.1831,160.3708,15242.0
2021-08-25 11:20:00,170.92,171.13,170.91,171.04,6447.0,160.3989,160.596,160.3896,160.5116,6447.0
2021-08-25 11:25:00,171.04,171.08,170.85,170.87,7979.0,160.5116,160.5491,160.3333,160.352,7979.0
2021-08-25 11:30:00,170.87,170.88,170.71,170.71,4808.0,160.352,160.3614,160.2019,160.2019,4808.0
2021-08-25 11:35:00,170.75,170.76,170.64,170.72,5693.0,160.2394,160.2488,160.1362,160.2113,5693.0
2021-08-25 11:40:00,170.72,170.82,170.69,170.82,1300.0,160.2113,160.3051,160.1831,160.3051,1300.0
2021-08-25 11:45:00,170.81,170.86,170.72,170.83,1735.0,160.2957,160.3426,160.2113,160.3145,1735.0
2021-08-25 11:50:00,170.86,170.89,170.81,170.83,1892.0,160.3426,160.3708,160.2957,160.3145,1892.0
2021-08-25 11:55:00,170.87,171.0,170.85,170.97,5087.0,160.352,160.474,160.3333,160.4459,5087.0
2021-08-25 12:00:00,171.01,171.09,170.94,171.02,8243.0,160.4834,160.5585,160.4177,160.4928,8243.0
2021-08-25 12:05:00,170.99,171.05,170.95,171.01,2396.0,160.4646,160.5209,160.4271,160.4834,2396.0
2021-08-25 12:10:00,170.99,171.15,170.99,171.15,2024.0,160.4646,160.6148,160.4646,160.6148,2024.0
2021-08-25 12:15:00,171.14,171.18,171.12,171.15,3196.0,160.6054,160.6429,160.5866,160.6148,3196.0
2021-08-25 12:20:00,171.16,171.32,171.16,171.2,10074.0,160.6242,160.7743,160.6242,160.6617,10074.0
2021-08-25 12:25:00,171.21,171.21,171.16,171.16,710.0,160.6711,160.6711,160.6242,160.6242,710.0
2021-08-25 12:30:00,171.1,171.1,170.97,170.97,3028.0,160.5679,160.5679,160.4459,160.4459,3028.0
2021-08-25 12:35:00,170.97,170.98,170.87,170.89,1000.0,160.4459,160.4552,160.352,160.3708,1000.0
2021-08-25 12:40:00,170.85,170.87,170.71,170.75,1874.0,160.3333,160.352,160.2019,160.2394,1874.0
2021-08-25 12:45:00,170.76,170.82,170.66,170.67,6718.0,160.2488,160.3051,160.1549,160.1643,6718.0
2021-08-25 12:50:00,170.66,170.76,170.61,170.67,4863.0,160.1549,160.2488,160.108,160.1643,4863.0
2021-08-25 12:55:00,170.68,170.69,170.58,170.59,2297.0,160.1737,160.1831,160.0799,160.0893,2297.0
2021-08-25 13:00:00,170.6,170.66,170.6,170.61,2407.0,160.0986,160.1549,160.0986,160.108,2407.0
2021-08-25 13:05:00,170.65,170.77,170.63,170.72,4937.0,160.1456,160.2582,160.1268,160.2113,4937.0
2021-08-25 13:10:00,170.71,170.86,170.71,170.77,1339.0,160.2019,160.3426,160.2019,160.2582,1339.0
2021-08-25 13:15:00,170.75,170.75,170.62,170.63,10136.0,160.2394,160.2394,160.1174,160.1268,10136.0
2021-08-25 13:20:00,170.68,170.79,170.68,170.71,3011.0,160.1737,160.2769,160.1737,160.2019,3011.0
2021-08-25 13:25:00,170.69,170.69,170.61,170.65,1896.0,160.1831,160.1831,160.108,160.1456,1896.0
2021-08-25 13:30:00,170.7,170.75,170.65,170.75,2412.0,160.1925,160.2394,160.1456,160.2394,2412.0
2021-08-25 13:35:00,170.75,170.78,170.74,170.77,1885.0,160.2394,160.2676,160.23,160.2582,1885.0
2021-08-25 13:40:00,170.75,170.79,170.72,170.75,2858.0,160.2394,160.2769,160.2113,160.2394,2858.0
2021-08-25 13:45:00,170.73,170.75,170.65,170.68,4789.0,160.2206,160.2394,160.1456,160.1737,4789.0
2021-08-25 13:50:00,170.64,170.66,170.53,170.56,6480.0,160.1362,160.1549,160.0329,160.0611,6480.0
2021-08-25 13:55:00,170.58,170.58,170.48,170.48,3456.0,160.0799,160.0799,159.986,159.986,3456.0
2021-08-25 14:00:00,170.5,170.52,170.3,170.3,7970.0,160.0048,160.0236,159.8171,159.8171,7970.0
2021-08-25 14:05:00,170.3,170.5,170.29,170.5,10507.0,159.8171,160.0048,159.8077,160.0048,10507.0
2021-08-25 14:10:00,170.5,170.63,170.5,170.6,2996.0,160.0048,160.1268,160.0048,160.0986,2996.0
2021-08-25 14:15:00,170.64,170.81,170.62,170.8,7360.0,160.1362,160.2957,160.1174,160.2863,7360.0
2021-08-25 14:20:00,170.78,170.94,170.77,170.94,10338.0,160.2676,160.4177,160.2582,160.4177,10338.0
2021-08-25 14:25:00,170.94,171.02,170.61,170.61,28826.0,160.4177,160.4928,160.108,160.108,28826.0
2021-08-25 14:30:00,170.61,170.85,170.6,170.72,9389.0,160.108,160.3333,160.0986,160.2113,9389.0
2021-08-25 14:35:00,170.72,170.76,170.48,170.48,6212.0,160.2113,160.2488,159.986,159.986,6212.0
2021-08-25 14:40:00,170.46,170.49,170.39,170.46,4247.0,159.9673,159.9954,159.9016,159.9673,4247.0
2021-08-25 14:45:00,170.48,170.5,170.44,170.45,3185.0,159.986,160.0048,159.9485,159.9579,3185.0
2021-08-25 14:50:00,170.46,170.52,170.44,170.44,2595.0,159.9673,160.0236,159.9485,159.9485,2595.0
2021-08-25 14:55:00,170.5,170.61,170.48,170.54,13604.0,160.0048,160.108,159.986,160.0423,13604.0
2021-08-25 15:00:00,170.59,170.59,170.47,170.47,2164.0,160.0893,160.0893,159.9766,159.9766,2164.0
2021-08-25 15:05:00,170.49,170.55,170.48,170.48,3822.0,159.9954,160.0517,159.986,159.986,3822.0
2021-08-25 15:10:00,170.48,170.48,170.39,170.41,2081.0,159.986,159.986,159.9016,159.9203,2081.0
2021-08-25 15:15:00,170.4,170.42,170.36,170.36,7578.0,159.911,159.9297,159.8734,159.8734,7578.0
2021-08-25 15:20:00,170.37,170.37,170.12,170.15,10506.0,159.8828,159.8828,159.6482,159.6763,10506.0
2021-08-25 15:25:00,170.13,170.33,170.09,170.33,14831.0,159.6576,159.8453,159.62,159.8453,14831.0
2021-08-25 15:30:00,170.35,170.43,170.33,170.41,5128.0,159.864,159.9391,159.8453,159.9203,5128.0
2021-08-25 15:35:00,170.44,170.57,170.38,170.38,4407.0,159.9485,160.0705,159.8922,159.8922,4407.0
2021-08-25 15:40:00,170.39,170.5,170.35,170.48,6464.0,159.9016,160.0048,159.864,159.986,6464.0
2021-08-25 15:45:00,170.47,170.53,170.3,170.32,11962.0,159.9766,160.0329,159.8171,159.8359,11962.0
2021-08-25 15:50:00,170.33,170.33,170.18,170.21,31356.0,159.8453,159.8453,159.7045,159.7326,31356.0
2021-08-25 15:55:00,170.22,170.35,170.18,170.23,48630.0,159.742,159.864,159.7045,159.7514,48630.0
2021-08-26 09:30:00,170.27,170.4,169.88,170.39,27601.0,159.789,159.911,159.423,159.9016,27601.0
2021-08-26 09:35:00,170.39,170.57,170.11,170.11,18861.0,159.9016,160.0705,159.6388,159.6388,18861.0
2021-08-26 09:40:00,170.15,170.48,170.07,170.17,5079.0,159.6763,159.986,159.6013,159.6951,5079.0
2021-08-26 09:45:00,170.18,170.35,169.93,169.93,7631.0,159.7045,159.864,159.4699,159.4699,7631.0
2021-08-26 09:50:00,169.97,170.01,169.86,169.96,4267.0,159.5074,159.545,159.4042,159.498,4267.0
2021-08-26 09:55:00,170.14,170.32,170.02,170.21,6342.0,159.667,159.8359,159.5543,159.7326,6342.0
2021-08-26 10:00:00,170.27,170.36,169.92,169.93,15690.0,159.789,159.8734,159.4605,159.4699,15690.0
2021-08-26 10:05:00,169.91,170.06,169.87,169.96,5677.0,159.4511,159.5919,159.4136,159.498,5677.0
2021-08-26 10:10:00,170.09,170.3,170.09,170.28,4034.0,159.62,159.8171,159.62,159.7983,4034.0
2021-08-26 10:15:00,170.33,170.44,170.2,170.3,14745.0,159.8453,159.9485,159.7233,159.8171,14745.0
2021-08-26 10:20:00,170.32,170.37,170.27,170.3,2989.0,159.8359,159.8828,159.789,159.8171,2989.0
2021-08-26 10:25:00,170.27,170.37,169.7,170.05,7075.0,159.789,159.8828,159.254,159.5825,7075.0
2021-08-26 10:30:00,170.09,170.22,169.82,169.82,4214.0,159.62,159.742,159.3667,159.3667,4214.0
2021-08-26 10:35:00,169.88,170.07,169.82,169.9,4753.0,159.423,159.6013,159.3667,159.4417,4753.0
2021-08-26 10:40:00,169.85,169.89,169.76,169.8,3909.0,159.3948,159.4323,159.3103,159.3479,3909.0
2021-08-26 10:45:00,169.79,170.01,169.79,169.81,21732.0,159.3385,159.545,159.3385,159.3573,21732.0
2021-08-26 10:50:00,169.84,169.84,169.53,169.53,6206.0,159.3854,159.3854,159.0945,159.0945,6206.0
2021-08-26 10:55:00,169.58,169.78,169.51,169.75,11629.0,159.1414,159.3291,159.0757,159.301,11629.0
2021-08-26 11:00:00,169.73,169.77,169.66,169.77,7272.0,159.2822,159.3197,159.2165,159.3197,7272.0
2021-08-26 11:05:00,169.75,169.99,169.75,169.97,4146.0,159.301,159.5262,159.301,159.5074,4146.0
2021-08-26 11:10:00,170.0,170.18,169.97,170.14,4330.0,159.5356,159.7045,159.5074,159.667,4330.0
2021-08-26 11:15:00,170.16,170.26,170.14,170.26,3952.0,159.6857,159.7796,159.667,159.7796,3952.0
2021-08-26 11:20:00,170.29,170.37,170.25,170.25,3329.0,159.8077,159.8828,159.7702,159.7702,3329.0
2021-08-26 11:25:00,170.21,170.22,170.11,170.11,2247.0,159.7326,159.742,159.6388,159.6388,2247.0
2021-08-26 11:30:00,170.09,170.09,169.95,170.01,2618.0,159.62,159.62,159.4887,159.545,2618.0
2021-08-26 11:35:00,170.06,170.24,170.01,170.24,2303.0,159.5919,159.7608,159.545,159.7608,2303.0
2021-08-26 11:40:00,170.26,170.27,170.07,170.14,2716.0,159.7796,159.789,159.6013,159.667,2716.0
2021-08-26 11:45:00,170.08,170.18,170.05,170.1,4345.0,159.6106,159.7045,159.5825,159.6294,4345.0
2021-08-26 11:50:00,170.1,170.16,170.1,170.11,2923.0,159.6294,159.6857,159.6294,159.6388,2923.0
2021-08-26 11:55:00,170.1,170.13,170.05,170.05,2377.0,159.6294,159.6576,159.5825,159.5825,2377.0
2021-08-26 12:00:00,170.07,170.24,170.03,170.24,4586.0,159.6013,159.7608,159.5637,159.7608,4586.0
2021-08-26 12:05:00,170.22,170.22,170.17,170.18,2358.0,159.742,159.742,159.6951,159.7045,2358.0
2021-08-26 12:10:00,170.17,170.25,170.16,170.22,2126.0,159.6951,159.7702,159.6857,159.742,2126.0
2021-08-26 12:15:00,170.3,170.34,170.21,170.21,5578.0,159.8171,159.8546,159.7326,159.7326,5578.0
2021-08-26 12:20:00,170.22,170.28,170.17,170.28,16063.0,159.742,159.7983,159.6951,159.7983,16063.0
2021-08-26 12:25:00,170.34,170.41,170.29,170.29,5654.0,159.8546,159.9203,159.8077,159.8077,5654.0
2021-08-26 12:30:00,170.28,170.29,170.18,170.23,3963.0,159.7983,159.8077,159.7045,159.7514,3963.0
2021-08-26 12:35:00,170.21,170.21,170.08,170.11,5754.0,159.7326,159.7326,159.6106,159.6388,5754.0
2021-08-26 12:40:00,170.1,170.12,170.06,170.12,2325.0,159.6294,159.6482,159.5919,159.6482,2325.0
2021-08-26 12:45:00,170.12,170.18,170.11,170.12,3730.0,159.6482,159.7045,159.6388,159.6482,3730.0
2021-08-26 12:50:00,170.12,170.17,170.0,170.01,6329.0,159.6482,159.6951,159.5356,159.545,6329.0
2021-08-26 12:55:00,170.0,170.07,169.95,170.07,5316.0,159.5356,159.6013,159.4887,159.6013,5316.0
2021-08-26 13:00:00,170.07,170.07,170.02,170.03,2956.0,159.6013,159.6013,159.5543,159.5637,2956.0
2021-08-26 13:05:00,170.02,170.06,170.0,170.05,3514.0,159.5543,159.5919,159.5356,159.5825,3514.0
2021-08-26 13:10:00,170.04,170.18,170.03,170.17,4204.0,159.5731,159.7045,159.5637,159.6951,4204.0
2021-08-26 13:15:00,170.2,170.2,170.06,170.06,5572.0,159.7233,159.7233,159.5919,159.5919,5572.0
2021-08-26 13:20:00,170.08,170.08,169.92,169.94,5056.0,159.6106,159.6106,159.4605,159.4793,5056.0
2021-08-26 13:25:00,169.93,169.99,169.92,169.94,4710.0,159.4699,159.5262,159.4605,159.4793,4710.0
2021-08-26 13:30:00,169.97,170.01,169.96,169.99,4048.0,159.5074,159.545,159.498,159.5262,4048.0
2021-08-26 13:35:00,169.95,170.03,169.91,169.99,5414.0,159.4887,159.5637,159.4511,159.5262,5414.0
2021-08-26 13:40:00,169.99,170.06,169.98,170.05,7436.0,159.5262,159.5919,159.5168,159.5825,7436.0
2021-08-26 13:45:00,170.05,170.06,169.9,169.92,3765.0,159.5825,159.5919,159.4417,159.4605,3765.0
2021-08-26 13:50:00,169.91,169.93,169.85,169.86,4794.0,159.4511,159.4699,159.3948,159.4042,4794.0
2021-08-26 13:55:00,169.87,169.98,169.86,169.95,6683.0,159.4136,159.5168,159.4042,159.4887,6683.0
2021-08-26 14:00:00,169.95,169.95,169.78,169.82,8200.0,159.4887,159.4887,159.3291,159.3667,8200.0
2021-08-26 14:05:00,169.83,169.83,169.61,169.65,8110.0,159.376,159.376,159.1696,159.2071,8110.0
2021-08-26 14:10:00,169.67,169.74,169.62,169.62,6986.0,159.2259,159.2916,159.179,159.179,6986.0
2021-08-26 14:15:00,169.61,169.68,169.55,169.55,5243.0,159.1696,159.2353,159.1133,159.1133,5243.0
2021-08-26 14:20:00,169.56,169.68,169.56,169.58,6078.0,159.1227,159.2353,159.1227,159.1414,6078.0
2021-08-26 14:25:00,169.56,169.59,169.5,169.5,6251.0,159.1227,159.1508,159.0664,159.0664,6251.0
2021-08-26 14:30:00,169.5,169.52,169.43,169.46,11927.0,159.0664,159.0851,159.0007,159.0288,11927.0
2021-08-26 14:35:00,169.46,169.64,169.44,169.58,26356.0,159.0288,159.1977,159.01,159.1414,26356.0
2021-08-26 14:40:00,169.57,169.6,169.46,169.49,8190.0,159.132,159.1602,159.0288,159.057,8190.0
2021-08-26 14:45:00,169.49,169.51,169.31,169.35,9430.0,159.057,159.0757,158.888,158.9256,9430.0
2021-08-26 14:50:00,169.33,169.42,169.3,169.4,6546.0,158.9068,158.9913,158.8787,158.9725,6546.0
2021-08-26 14:55:00,169.42,169.42,169.26,169.3,5934.0,158.9913,158.9913,158.8411,158.8787,5934.0
2021-08-26 15:00:00,169.3,169.33,169.21,169.31,10228.0,158.8787,158.9068,158.7942,158.888,10228.0
2021-08-26 15:05:00,169.34,169.34,169.19,169.26,5762.0,158.9162,158.9162,158.7754,158.8411,5762.0
2021-08-26 15:10:00,169.29,169.29,169.2,169.26,7472.0,158.8693,158.8693,158.7848,158.8411,7472.0
2021-08-26 15:15:00,169.23,169.45,169.19,169.44,9787.0,158.813,159.0194,158.7754,159.01,9787.0
2021-08-26 15:20:00,169.44,169.57,169.4,169.56,7919.0,159.01,159.132,158.9725,159.1227,7919.0
2021-08-26 15:25:00,169.55,169.59,169.44,169.56,9963.0,159.1133,159.1508,159.01,159.1227,9963.0
2021-08-26 15:30:00,169.55,169.62,169.45,169.47,9743.0,159.1133,159.179,159.0194,159.0382,9743.0
2021-08-26 15:35:00,169.48,169.54,169.27,169.27,12660.0,159.0476,159.1039,158.8505,158.8505,12660.0
2021-08-26 15:40:00,169.29,169.45,169.24,169.38,21227.0,158.8693,159.0194,158.8224,158.9537,21227.0
2021-08-26 15:45:00,169.37,169.41,169.29,169.34,30727.0,158.9444,158.9819,158.8693,158.9162,30727.0
2021-08-26 15:50:00,169.35,169.53,169.34,169.46,37269.0,158.9256,159.0945,158.9162,159.0288,37269.0
2021-08-26 15:55:00,169.46,169.54,169.38,169.39,63846.0,159.0288,159.1039,158.9537,158.9631,63846.0
2021-08-27 09:30:00,170.13,170.38,168.64,170.3,23480.0,159.6576,159.8922,158.2593,159.8171,23480.0
2021-08-27 09:35:00,170.17,170.37,169.71,170.33,5076.0,159.6951,159.8828,159.2634,159.8453,5076.0
2021-08-27 09:40:00,170.37,170.37,169.93,169.96,2607.0,159.8828,159.8828,159.4699,159.498,2607.0
2021-08-27 09:45:00,170.04,170.4,169.86,169.86,12475.0,159.5731,159.911,159.4042,159.4042,12475.0
2021-08-27 09:50:00,169.86,169.97,169.76,169.95,7946.0,159.4042,159.5074,159.3103,159.4887,7946.0
2021-08-27 09:55:00,170.05,170.09,169.79,170.09,5359.0,159.5825,159.62,159.3385,159.62,5359.0
2021-08-27 10:00:00,170.01,170.26,169.79,170.25,12676.0,159.545,159.7796,159.3385,159.7702,12676.0
2021-08-27 10:05:00,170.31,170.57,170.17,170.49,13106.0,159.8265,160.0705,159.6951,159.9954,13106.0
2021-08-27 10:10:00,170.52,170.67,170.45,170.45,3775.0,160.0236,160.1643,159.9579,159.9579,3775.0
2021-08-27 10:15:00,170.33,170.51,170.33,170.45,6753.0,159.8453,160.0142,159.8453,159.9579,6753.0
2021-08-27 10:20:00,170.46,170.59,170.31,170.53,3650.0,159.9673,160.0893,159.8265,160.0329,3650.0
2021-08-27 10:25:00,170.54,170.54,170.3,170.3,2851.0,160.0423,160.0423,159.8171,159.8171,2851.0
2021-08-27 10:30:00,170.37,170.37,170.1,170.13,5790.0,159.8828,159.8828,159.6294,159.6576,5790.0
2021-08-27 10:35:00,170.11,170.13,169.91,169.94,23993.0,159.6388,159.6576,159.4511,159.4793,23993.0
2021-08-27 10:40:00,169.97,169.97,169.71,169.81,3400.0,159.5074,159.5074,159.2634,159.3573,3400.0
2021-08-27 10:45:00,169.77,170.08,169.77,170.04,25476.0,159.3197,159.6106,159.3197,159.5731,25476.0
2021-08-27 10:50:00,170.06,170.38,170.06,170.32,3499.0,159.5919,159.8922,159.5919,159.8359,3499.0
2021-08-27 10:55:00,170.32,170.32,170.07,170.07,3255.0,159.8359,159.8359,159.6013,159.6013,3255.0
2021-08-27 11:00:00,170.08,170.33,170.08,170.14,4399.0,159.6106,159.8453,159.6106,159.667,4399.0
2021-08-27 11:05:00,170.08,170.17,170.05,170.05,3043.0,159.6106,159.6951,159.5825,159.5825,3043.0
2021-08-27 11:10:00,170.05,170.1,169.95,170.08,31909.0,159.5825,159.6294,159.4887,159.6106,31909.0
2021-08-27 11:15:00,170.12,170.2,169.99,170.08,3363.0,159.6482,159.7233,159.5262,159.6106,3363.0
2021-08-27 11:20:00,170.1,170.1,169.97,169.97,2885.0,159.6294,159.6294,159.5074,159.5074,2885.0
2021-08-27 11:25:00,169.97,170.05,169.96,169.97,4747.0,159.5074,159.5825,159.498,159.5074,4747.0
2021-08-27 11:30:00,170.01,170.02,170.0,170.0,1157.0,159.545,159.5543,159.5356,159.5356,1157.0
2021-08-27 11:35:00,170.05,170.06,169.97,170.05,3911.0,159.5825,159.5919,159.5074,159.5825,3911.0
2021-08-27 11:40:00,170.09,170.13,169.85,169.85,3220.0,159.62,159.6576,159.3948,159.3948,3220.0
2021-08-27 11:45:00,169.88,169.94,169.83,169.88,2946.0,159.423,159.4793,159.376,159.423,2946.0
2021-08-27 11:50:00,169.85,169.93,169.79,169.79,3815.0,159.3948,159.4699,159.3385,159.3385,3815.0
2021-08-27 11:55:00,169.78,169.83,169.73,169.78,3899.0,159.3291,159.376,159.2822,159.3291,3899.0
2021-08-27 12:00:00,169.78,169.8,169.57,169.57,6337.0,159.3291,159.3479,159.132,159.132,6337.0
2021-08-27 12:05:00,169.59,169.6,169.49,169.53,6700.0,159.1508,159.1602,159.057,159.0945,6700.0
2021-08-27 12:10:00,169.51,169.51,169.31,169.31,8135.0,159.0757,159.0757,158.888,158.888,8135.0
2021-08-27 12:15:00,169.3,169.37,169.25,169.34,14946.0,158.8787,158.9444,158.8317,158.9162,14946.0
2021-08-27 12:20:00,169.34,169.61,169.28,169.61,30986.0,158.9162,159.1696,158.8599,159.1696,30986.0
2021-08-27 12:25:00,169.6,169.6,169.49,169.56,12494.0,159.1602,159.1602,159.057,159.1227,12494.0
2021-08-27 12:30:00,169.56,169.65,169.56,169.62,3948.0,159.1227,159.2071,159.1227,159.179,3948.0
2021-08-27 12:35:00,169.66,169.74,169.57,169.74,10966.0,159.2165,159.2916,159.132,159.2916,10966.0
2021-08-27 12:40:00,169.75,169.77,169.71,169.71,4192.0,159.301,159.3197,159.2634,159.2634,4192.0
2021-08-27 12:45:00,169.71,169.86,169.7,169.84,19761.0,159.2634,159.4042,159.254,159.3854,19761.0
2021-08-27 12:50:00,169.85,169.95,169.85,169.95,5701.0,159.3948,159.4887,159.3948,159.4887,5701.0
2021-08-27 12:55:00,169.97,170.02,169.93,170.02,5183.0,159.5074,159.5543,159.4699,159.5543,5183.0
2021-08-27 13:00:00,170.0,170.04,169.81,170.03,14823.0,159.5356,159.5731,159.3573,159.5637,14823.0
2021-08-27 13:05:00,170.04,170.14,170.03,170.12,2832.0,159.5731,159.667,159.5637,159.6482,2832.0
2021-08-27 13:10:00,170.09,170.16,170.02,170.02,3550.0,159.62,159.6857,159.5543,159.5543,3550.0
2021-08-27 13:15:00,170.0,170.03,169.96,170.02,3124.0,159.5356,159.5637,159.498,159.5543,3124.0
2021-08-27 13:20:00,170.03,170.03,169.93,170.0,5551.0,159.5637,159.5637,159.4699,159.5356,5551.0
2021-08-27 13:25:00,170.02,170.12,170.01,170.05,2078.0,159.5543,159.6482,159.545,159.5825,2078.0
2021-08-27 13:30:00,170.03,170.11,170.01,170.11,2521.0,159.5637,159.6388,159.545,159.6388,2521.0
2021-08-27 13:35:00,170.12,170.13,170.09,170.13,3887.0,159.6482,159.6576,159.62,159.6576,3887.0
2021-08-27 13:40:00,170.12,170.12,170.0,170.09,4522.0,159.6482,159.6482,159.5356,159.62,4522.0
2021-08-27 13:45:00,170.08,170.1,170.06,170.08,2724.0,159.6106,159.6294,159.5919,159.6106,2724.0
2021-08-27 13:50:00,170.05,170.06,169.99,170.05,5369.0,159.5825,159.5919,159.5262,159.5825,5369.0
2021-08-27 13:55:00,170.06,170.11,170.04,170.11,2435.0,159.5919,159.6388,159.5731,159.6388,2435.0
2021-08-27 14:00:00,170.1,170.1,169.93,169.93,2727.0,159.6294,159.6294,159.4699,159.4699,2727.0
2021-08-27 14:05:00,169.96,170.05,169.95,170.01,3129.0,159.498,159.5825,159.4887,159.545,3129.0
2021-08-27 14:10:00,170.04,170.06,169.98,170.0,3226.0,159.5731,159.5919,159.5168,159.5356,3226.0
2021-08-27 14:15:00,169.98,169.99,169.92,169.99,5509.0,159.5168,159.5262,159.4605,159.5262,5509.0
2021-08-27 14:20:00,170.02,170.03,169.99,170.03,3446.0,159.5543,159.5637,159.5262,159.5637,3446.0
2021-08-27 14:25:00,170.0,170.02,169.96,170.01,2279.0,159.5356,159.5543,159.498,159.545,2279.0
2021-08-27 14:30:00,170.02,170.04,169.99,170.02,3455.0,159.5543,159.5731,159.5262,159.5543,3455.0
2021-08-27 14:35:00,170.01,170.08,170.0,170.08,4399.0,159.545,159.6106,159.5356,159.6106,4399.0
2021-08-27 14:40:00,170.09,170.1,169.98,170.02,4076.0,159.62,159.6294,159.5168,159.5543,4076.0
2021-08-27 14:45:00,170.01,170.03,169.93,170.01,6695.0,159.545,159.5637,159.4699,159.545,6695.0
2021-08-27 14:50:00,170.03,170.03,169.96,169.97,4197.0,159.5637,159.5637,159.498,159.5074,4197.0
2021-08-27 14:55:00,169.98,170.08,169.98,170.08,3980.0,159.5168,159.6106,159.5168,159.6106,3980.0
2021-08-27 15:00:00,170.07,170.15,170.07,170.11,4690.0,159.6013,159.6763,159.6013,159.6388,4690.0
2021-08-27 15:05:00,170.11,170.17,170.08,170.13,2606.0,159.6388,159.6951,159.6106,159.6576,2606.0
2021-08-27 15:10:00,170.12,170.18,170.1,170.18,4928.0,159.6482,159.7045,159.6294,159.7045,4928.0
2021-08-27 15:15:00,170.17,170.23,170.17,170.22,3221.0,159.6951,159.7514,159.6951,159.742,3221.0
2021-08-27 15:20:00,170.18,170.21,170.13,170.14,4883.0,159.7045,159.7326,159.6576,159.667,4883.0
2021-08-27 15:25:00,170.14,170.21,170.1,170.1,8421.0,159.667,159.7326,159.6294,159.6294,8421.0
2021-08-27 15:30:00,170.1,170.22,170.1,170.22,8217.0,159.6294,159.742,159.6294,159.742,8217.0
2021-08-27 15:35:00,170.22,170.24,170.12,170.16,8439.0,159.742,159.7608,159.6482,159.6857,8439.0
2021-08-27 15:40:00,170.18,170.2,170.13,170.19,37500.0,159.7045,159.7233,159.6576,159.7139,37500.0
2021-08-27 15:45:00,170.2,170.26,170.07,170.07,11981.0,159.7233,159.7796,159.6013,159.6013,11981.0
2021-08-27 15:50:00,170.08,170.2,169.93,169.97,37864.0,159.6106,159.7233,159.4699,159.5074,37864.0
2021-08-27 15:55:00,169.96,170.12,169.87,170.03,55762.0,159.498,159.6482,159.4136,159.5637,55762.0
2021-08-30 09:30:00,170.68,170.76,170.3,170.35,23361.0,160.1737,160.2488,159.8171,159.864,23361.0
2021-08-30 09:35:00,170.39,170.39,169.78,169.86,3475.0,159.9016,159.9016,159.3291,159.4042,3475.0
2021-08-30 09:40:00,169.96,169.96,169.73,169.83,3289.0,159.498,159.498,159.2822,159.376,3289.0
2021-08-30 09:45:00,169.72,170.28,169.7,170.23,5276.0,159.2728,159.7983,159.254,159.7514,5276.0
2021-08-30 09:50:00,170.31,170.54,170.3,170.45,2050.0,159.8265,160.0423,159.8171,159.9579,2050.0
2021-08-30 09:55:00,170.43,170.63,170.39,170.5,4176.0,159.9391,160.1268,159.9016,160.0048,4176.0
2021-08-30 10:00:00,170.5,170.76,170.37,170.37,6307.0,160.0048,160.2488,159.8828,159.8828,6307.0
2021-08-30 10:05:00,170.33,170.41,170.28,170.39,5428.0,159.8453,159.9203,159.7983,159.9016,5428.0
2021-08-30 10:10:00,170.35,170.64,170.35,170.4,2213.0,159.864,160.1362,159.864,159.911,2213.0
2021-08-30 10:15:00,170.44,170.66,170.44,170.66,4288.0,159.9485,160.1549,159.9485,160.1549,4288.0
2021-08-30 10:20:00,170.6,170.67,170.48,170.67,1992.0,160.0986,160.1643,159.986,160.1643,1992.0
2021-08-30 10:25:00,170.67,170.81,170.61,170.8,3174.0,160.1643,160.2957,160.108,160.2863,3174.0
2021-08-30 10:30:00,170.81,170.86,170.75,170.78,3603.0,160.2957,160.3426,160.2394,160.2676,3603.0
2021-08-30 10:35:00,170.78,170.87,170.72,170.78,5812.0,160.2676,160.352,160.2113,160.2676,5812.0
2021-08-30 10:40:00,170.82,170.9,170.73,170.73,4824.0,160.3051,160.3802,160.2206,160.2206,4824.0
2021-08-30 10:45:00,170.72,170.81,170.69,170.78,4311.0,160.2113,160.2957,160.1831,160.2676,4311.0
2021-08-30 10:50:00,170.78,170.96,170.75,170.91,6551.0,160.2676,160.4365,160.2394,160.3896,6551.0
2021-08-30 10:55:00,170.96,170.97,170.8,170.84,2705.0,160.4365,160.4459,160.2863,160.3239,2705.0
2021-08-30 11:00:00,170.89,170.98,170.77,170.97,5314.0,160.3708,160.4552,160.2582,160.4459,5314.0
2021-08-30 11:05:00,170.93,171.08,170.92,171.07,4879.0,160.4083,160.5491,160.3989,160.5397,4879.0
2021-08-30 11:10:00,171.11,171.12,171.02,171.06,3040.0,160.5772,160.5866,160.4928,160.5303,3040.0
2021-08-30 11:15:00,171.06,171.13,170.96,171.03,3678.0,160.5303,160.596,160.4365,160.5022,3678.0
2021-08-30 11:20:00,171.0,171.03,170.9,170.98,13437.0,160.474,160.5022,160.3802,160.4552,13437.0
2021-08-30 11:25:00,171.0,171.03,170.93,170.95,10062.0,160.474,160.5022,160.4083,160.4271,10062.0
2021-08-30 11:30:00,170.97,171.19,170.95,171.18,7299.0,160.4459,160.6523,160.4271,160.6429,7299.0
2021-08-30 11:35:00,171.15,171.17,170.95,171.06,5400.0,160.6148,160.6336,160.4271,160.5303,5400.0
2021-08-30 11:40:00,171.01,171.08,171.0,171.06,2254.0,160.4834,160.5491,160.474,160.5303,2254.0
2021-08-30 11:45:00,171.0,171.03,170.92,171.0,8611.0,160.474,160.5022,160.3989,160.474,8611.0
2021-08-30 11:50:00,170.99,171.07,170.99,171.02,4246.0,160.4646,160.5397,160.4646,160.4928,4246.0
2021-08-30 11:55:00,171.06,171.08,171.03,171.06,2817.0,160.5303,160.5491,160.5022,160.5303,2817.0
2021-08-30 12:00:00,171.07,171.23,171.05,171.2,5828.0,160.5397,160.6899,160.5209,160.6617,5828.0
2021-08-30 12:05:00,171.16,171.22,171.11,171.12,4131.0,160.6242,160.6805,160.5772,160.5866,4131.0
2021-08-30 12:10:00,171.13,171.13,171.1,171.12,1486.0,160.596,160.596,160.5679,160.5866,1486.0
2021-08-30 12:15:00,171.11,171.12,170.99,170.99,5534.0,160.5772,160.5866,160.4646,160.4646,5534.0
2021-08-30 12:20:00,170.98,170.98,170.9,170.94,5084.0,160.4552,160.4552,160.3802,160.4177,5084.0
2021-08-30 12:25:00,170.94,170.99,170.91,170.96,3588.0,160.4177,160.4646,160.3896,160.4365,3588.0
2021-08-30 12:30:00,170.96,171.05,170.96,171.02,5135.0,160.4365,160.5209,160.4365,160.4928,5135.0
2021-08-30 12:35:00,171.01,171.1,170.97,171.09,3539.0,160.4834,160.5679,160.4459,160.5585,3539.0
2021-08-30 12:40:00,171.09,171.11,171.05,171.09,2270.0,160.5585,160.5772,160.5209,160.5585,2270.0
2021-08-30 12:45:00,171.09,171.14,171.09,171.11,1630.0,160.5585,160.6054,160.5585,160.5772,1630.0
2021-08-30 12:50:00,171.09,171.15,171.08,171.11,2203.0,160.5585,160.6148,160.5491,160.5772,2203.0
2021-08-30 12:55:00,171.07,171.16,171.01,171.16,2595.0,160.5397,160.6242,160.4834,160.6242,2595.0
2021-08-30 13:00:00,171.16,171.21,171.09,171.1,3664.0,160.6242,160.6711,160.5585,160.5679,3664.0
2021-08-30 13:05:00,171.0,171.11,171.0,171.08,1100.0,160.474,160.5772,160.474,160.5491,1100.0
2021-08-30 13:10:00,171.08,171.15,171.08,171.15,3163.0,160.5491,160.6148,160.5491,160.6148,3163.0
2021-08-30 13:15:00,171.15,171.15,170.99,171.0,2341.0,160.6148,160.6148,160.4646,160.474,2341.0
2021-08-30 13:20:00,170.99,170.99,170.89,170.93,4721.0,160.4646,160.4646,160.3708,160.4083,4721.0
2021-08-30 13:25:00,170.93,171.07,170.92,171.07,3743.0,160.4083,160.5397,160.3989,160.5397,3743.0
2021-08-30 13:30:00,171.11,171.12,170.98,170.98,3498.0,160.5772,160.5866,160.4552,160.4552,3498.0
2021-08-30 13:35:00,171.02,171.05,170.97,170.99,1907.0,160.4928,160.5209,160.4459,160.4646,1907.0
2021-08-30 13:40:00,171.04,171.06,171.02,171.02,3847.0,160.5116,160.5303,160.4928,160.4928,3847.0
2021-08-30 13:45:00,171.0,171.02,170.84,170.88,14511.0,160.474,160.4928,160.3239,160.3614,14511.0
2021-08-30 13:50:00,170.84,170.95,170.84,170.85,2330.0,160.3239,160.4271,160.3239,160.3333,2330.0
2021-08-30 13:55:00,170.82,170.92,170.82,170.87,2272.0,160.3051,160.3989,160.3051,160.352,2272.0
2021-08-30 14:00:00,170.87,170.88,170.75,170.88,2187.0,160.352,160.3614,160.2394,160.3614,2187.0
2021-08-30 14:05:00,170.89,170.89,170.8,170.81,3791.0,160.3708,160.3708,160.2863,160.2957,3791.0
2021-08-30 14:10:00,170.81,170.83,170.75,170.75,926.0,160.2957,160.3145,160.2394,160.2394,926.0
2021-08-30 14:15:00,170.77,170.8,170.65,170.66,6153.0,160.2582,160.2863,160.1456,160.1549,6153.0
2021-08-30 14:20:00,170.67,170.68,170.63,170.65,1850.0,160.1643,160.1737,160.1268,160.1456,1850.0
2021-08-30 14:25:00,170.63,170.73,170.63,170.68,3821.0,160.1268,160.2206,160.1268,160.1737,3821.0
2021-08-30 14:30:00,170.64,170.64,170.54,170.56,4531.0,160.1362,160.1362,160.0423,160.0611,4531.0
2021-08-30 14:35:00,170.57,170.6,170.52,170.6,4484.0,160.0705,160.0986,160.0236,160.0986,4484.0
2021-08-30 14:40:00,170.59,170.66,170.58,170.65,2140.0,160.0893,160.1549,160.0799,160.1456,2140.0
2021-08-30 14:45:00,170.65,170.67,170.63,170.66,2516.0,160.1456,160.1643,160.1268,160.1549,2516.0
2021-08-30 14:50:00,170.67,170.72,170.63,170.71,12043.0,160.1643,160.2113,160.1268,160.2019,12043.0
2021-08-30 14:55:00,170.71,170.74,170.6,170.7,5436.0,160.2019,160.23,160.0986,160.1925,5436.0
2021-08-30 15:00:00,170.68,170.72,170.6,170.72,6038.0,160.1737,160.2113,160.0986,160.2113,6038.0
2021-08-30 15:05:00,170.73,170.77,170.68,170.72,4081.0,160.2206,160.2582,160.1737,160.2113,4081.0
2021-08-30 15:10:00,170.72,170.75,170.67,170.7,4902.0,160.2113,160.2394,160.1643,160.1925,4902.0
2021-08-30 15:15:00,170.69,170.75,170.64,170.67,4551.0,160.1831,160.2394,160.1362,160.1643,4551.0
2021-08-30 15:20:00,170.68,170.68,170.59,170.63,5398.0,160.1737,160.1737,160.0893,160.1268,5398.0
2021-08-30 15:25:00,170.6,170.69,170.59,170.6,5860.0,160.0986,160.1831,160.0893,160.0986,5860.0
2021-08-30 15:30:00,170.59,170.6,170.48,170.48,16297.0,160.0893,160.0986,159.986,159.986,16297.0
2021-08-30 15:35:00,170.48,170.54,170.39,170.48,6160.0,159.986,160.0423,159.9016,159.986,6160.0
2021-08-30 15:40:00,170.46,170.46,170.36,170.36,10457.0,159.9673,159.9673,159.8734,159.8734,10457.0
2021-08-30 15:45:00,170.32,170.41,170.3,170.4,22338.0,159.8359,159.9203,159.8171,159.911,22338.0
2021-08-30 15:50:00,170.39,170.44,170.23,170.3,27316.0,159.9016,159.9485,159.7514,159.8171,27316.0
2021-08-30 15:55:00,170.29,170.34,170.03,170.22,58146.0,159.8077,159.8546,159.5637,159.742,58146.0
2021-08-31 09:30:00,169.93,170.2,168.9,169.23,61149.0,159.4699,159.7233,158.5033,158.813,61149.0
2021-08-31 09:35:00,169.28,169.48,168.69,169.0,23801.0,158.8599,159.0476,158.3062,158.5971,23801.0
2021-08-31 09:40:00,169.01,169.07,168.45,168.73,28796.0,158.6065,158.6628,158.081,158.3437,28796.0
2021-08-31 09:45:00,168.72,168.76,168.43,168.66,10319.0,158.3344,158.3719,158.0622,158.2781,10319.0
2021-08-31 09:50:00,168.64,168.64,168.39,168.59,4844.0,158.2593,158.2593,158.0247,158.2124,4844.0
2021-08-31 09:55:00,168.59,168.83,168.46,168.73,5656.0,158.2124,158.4376,158.0904,158.3437,5656.0
2021-08-31 10:00:00,168.8,168.96,168.65,168.8,7462.0,158.4094,158.5596,158.2687,158.4094,7462.0
2021-08-31 10:05:00,168.83,168.98,168.68,168.94,5239.0,158.4376,158.5784,158.2968,158.5408,5239.0
2021-08-31 10:10:00,168.93,168.97,168.88,168.92,6117.0,158.5314,158.569,158.4845,158.5221,6117.0
2021-08-31 10:15:00,168.94,169.09,168.81,168.83,5852.0,158.5408,158.6816,158.4188,158.4376,5852.0
2021-08-31 10:20:00,168.83,168.83,168.29,168.33,5379.0,158.4376,158.4376,157.9308,157.9684,5379.0
2021-08-31 10:25:00,168.3,168.38,168.09,168.38,8104.0,157.9402,158.0153,157.7431,158.0153,8104.0
2021-08-31 10:30:00,168.46,168.71,168.4,168.6,10663.0,158.0904,158.325,158.0341,158.2218,10663.0
2021-08-31 10:35:00,168.53,168.76,168.49,168.76,5685.0,158.1561,158.3719,158.1185,158.3719,5685.0
2021-08-31 10:40:00,168.83,168.84,168.67,168.77,4135.0,158.4376,158.447,158.2874,158.3813,4135.0
2021-08-31 10:45:00,168.83,169.16,168.82,169.16,9407.0,158.4376,158.7473,158.4282,158.7473,9407.0
2021-08-31 10:50:00,169.14,169.23,169.11,169.23,10172.0,158.7285,158.813,158.7004,158.813,10172.0
2021-08-31 10:55:00,169.21,169.21,169.04,169.12,9600.0,158.7942,158.7942,158.6347,158.7097,9600.0
2021-08-31 11:00:00,169.12,169.2,168.8,168.84,12064.0,158.7097,158.7848,158.4094,158.447,12064.0
2021-08-31 11:05:00,168.82,169.06,168.81,169.02,7718.0,158.4282,158.6534,158.4188,158.6159,7718.0
2021-08-31 11:10:00,168.96,169.11,168.96,169.05,9679.0,158.5596,158.7004,158.5596,158.6441,9679.0
2021-08-31 11:15:00,169.08,169.25,169.06,169.23,4951.0,158.6722,158.8317,158.6534,158.813,4951.0
2021-08-31 11:20:00,169.23,169.33,169.2,169.26,6283.0,158.813,158.9068,158.7848,158.8411,6283.0
2021-08-31 11:25:00,169.23,169.25,169.16,169.18,4111.0,158.813,158.8317,158.7473,158.766,4111.0
2021-08-31 11:30:00,169.2,169.34,169.2,169.34,5290.0,158.7848,158.9162,158.7848,158.9162,5290.0
2021-08-31 11:35:00,169.35,169.4,169.3,169.37,21367.0,158.9256,158.9725,158.8787,158.9444,21367.0
2021-08-31 11:40:00,169.32,169.37,169.25,169.37,3894.0,158.8974,158.9444,158.8317,158.9444,3894.0
2021-08-31 11:45:00,169.39,169.57,169.37,169.55,6899.0,158.9631,159.132,158.9444,159.1133,6899.0
2021-08-31 11:50:00,169.53,169.63,169.52,169.58,8833.0,159.0945,159.1883,159.0851,159.1414,8833.0
2021-08-31 11:55:00,169.58,169.61,169.54,169.6,5582.0,159.1414,159.1696,159.1039,159.1602,5582.0
2021-08-31 12:00:00,169.58,169.63,169.52,169.54,4563.0,159.1414,159.1883,159.0851,159.1039,4563.0
2021-08-31 12:05:00,169.54,169.56,169.48,169.48,14978.0,159.1039,159.1227,159.0476,159.0476,14978.0
2021-08-31 12:10:00,169.47,169.62,169.44,169.62,5770.0,159.0382,159.179,159.01,159.179,5770.0
2021-08-31 12:15:00,169.62,169.72,169.59,169.7,5594.0,159.179,159.2728,159.1508,159.254,5594.0
2021-08-31 12:20:00,169.7,169.7,169.6,169.61,4911.0,159.254,159.254,159.1602,159.1696,4911.0
2021-08-31 12:25:00,169.59,169.67,169.57,169.59,8057.0,159.1508,159.2259,159.132,159.1508,8057.0
2021-08-31 12:30:00,169.57,169.57,169.39,169.43,4268.0,159.132,159.132,158.9631,159.0007,4268.0
2021-08-31 12:35:00,169.43,169.44,169.22,169.23,6199.0,159.0007,159.01,158.8036,158.813,6199.0
2021-08-31 12:40:00,169.25,169.4,169.24,169.35,4814.0,158.8317,158.9725,158.8224,158.9256,4814.0
2021-08-31 12:45:00,169.36,169.36,169.24,169.25,6864.0,158.935,158.935,158.8224,158.8317,6864.0
2021-08-31 12:50:00,169.26,169.37,169.19,169.34,9721.0,158.8411,158.9444,158.7754,158.9162,9721.0
2021-08-31 12:55:00,169.33,169.33,169.21,169.24,4095.0,158.9068,158.9068,158.7942,158.8224,4095.0
2021-08-31 13:00:00,169.24,169.29,169.12,169.29,4471.0,158.8224,158.8693,158.7097,158.8693,4471.0
2021-08-31 13:05:00,169.32,169.36,169.19,169.19,3829.0,158.8974,158.935,158.7754,158.7754,3829.0
2021-08-31 13:10:00,169.14,169.25,169.14,169.21,4458.0,158.7285,158.8317,158.7285,158.7942,4458.0
2021-08-31 13:15:00,169.23,169.25,169.11,169.21,4217.0,158.813,158.8317,158.7004,158.7942,4217.0
2021-08-31 13:20:00,169.16,169.26,169.04,169.04,8296.0,158.7473,158.8411,158.6347,158.6347,8296.0
2021-08-31 13:25:00,169.04,169.12,168.97,169.12,8599.0,158.6347,158.7097,158.569,158.7097,8599.0
2021-08-31 13:30:00,169.08,169.08,168.87,168.93,3473.0,158.6722,158.6722,158.4751,158.5314,3473.0
2021-08-31 13:35:00,168.93,168.97,168.78,168.84,3026.0,158.5314,158.569,158.3907,158.447,3026.0
2021-08-31 13:40:00,168.84,168.87,168.8,168.83,3816.0,158.447,158.4751,158.4094,158.4376,3816.0
2021-08-31 13:45:00,168.82,168.83,168.77,168.82,3475.0,158.4282,158.4376,158.3813,158.4282,3475.0
2021-08-31 13:50:00,168.82,168.88,168.8,168.81,3987.0,158.4282,158.4845,158.4094,158.4188,3987.0
2021-08-31 13:55:00,168.78,168.84,168.76,168.83,3077.0,158.3907,158.447,158.3719,158.4376,3077.0
2021-08-31 14:00:00,168.88,168.88,168.73,168.78,8250.0,158.4845,158.4845,158.3437,158.3907,8250.0
2021-08-31 14:05:00,168.72,168.73,168.65,168.65,6719.0,158.3344,158.3437,158.2687,158.2687,6719.0
2021-08-31 14:10:00,168.64,168.71,168.59,168.71,6982.0,158.2593,158.325,158.2124,158.325,6982.0
2021-08-31 14:15:00,168.75,168.75,168.61,168.63,4614.0,158.3625,158.3625,158.2311,158.2499,4614.0
2021-08-31 14:20:00,168.64,168.64,168.57,168.59,4612.0,158.2593,158.2593,158.1936,158.2124,4612.0
2021-08-31 14:25:00,168.6,168.63,168.52,168.54,5323.0,158.2218,158.2499,158.1467,158.1654,5323.0
2021-08-31 14:30:00,168.55,168.67,168.54,168.58,7665.0,158.1748,158.2874,158.1654,158.203,7665.0
2021-08-31 14:35:00,168.59,168.59,168.47,168.47,3490.0,158.2124,158.2124,158.0998,158.0998,3490.0
2021-08-31 14:40:00,168.47,168.53,168.44,168.5,4055.0,158.0998,158.1561,158.0716,158.1279,4055.0
2021-08-31 14:45:00,168.51,168.52,168.38,168.42,6560.0,158.1373,158.1467,158.0153,158.0528,6560.0
2021-08-31 14:50:00,168.42,168.49,168.37,168.41,7474.0,158.0528,158.1185,158.0059,158.0434,7474.0
2021-08-31 14:55:00,168.39,168.52,168.37,168.51,12011.0,158.0247,158.1467,158.0059,158.1373,12011.0
2021-08-31 15:00:00,168.51,168.59,168.49,168.5,8759.0,158.1373,158.2124,158.1185,158.1279,8759.0
2021-08-31 15:05:00,168.5,168.51,168.33,168.37,12959.0,158.1279,158.1373,157.9684,158.0059,12959.0
2021-08-31 15:10:00,168.37,168.42,168.28,168.28,8587.0,158.0059,158.0528,157.9214,157.9214,8587.0
2021-08-31 15:15:00,168.27,168.29,168.17,168.22,11278.0,157.9121,157.9308,157.8182,157.8651,11278.0
2021-08-31 15:20:00,168.24,168.24,168.03,168.12,16278.0,157.8839,157.8839,157.6868,157.7713,16278.0
2021-08-31 15:25:00,168.07,168.2,168.02,168.1,17037.0,157.7244,157.8464,157.6775,157.7525,17037.0
2021-08-31 15:30:00,168.09,168.17,168.02,168.16,24906.0,157.7431,157.8182,157.6775,157.8088,24906.0
2021-08-31 15:35:00,168.15,168.26,168.04,168.22,32612.0,157.7995,157.9027,157.6962,157.8651,32612.0
2021-08-31 15:40:00,168.21,168.22,168.08,168.19,33238.0,157.8558,157.8651,157.7338,157.837,33238.0
2021-08-31 15:45:00,168.2,168.36,168.13,168.31,29759.0,157.8464,157.9965,157.7807,157.9496,29759.0
2021-08-31 15:50:00,168.26,168.33,168.09,168.19,64568.0,157.9027,157.9684,157.7431,157.837,64568.0
2021-08-31 15:55:00,168.15,168.43,168.11,168.33,138795.0,157.7995,158.0622,157.7619,157.9684,138795.0
2021-09-01 09:30:00,168.22,168.41,167.09,167.34,47554.0,157.8651,158.0434,156.8047,157.0393,47554.0
2021-09-01 09:35:00,167.33,167.38,166.57,166.75,21672.0,157.0299,157.0768,156.3167,156.4856,21672.0
2021-09-01 09:40:00,166.69,166.69,166.22,166.42,10872.0,156.4293,156.4293,155.9883,156.1759,10872.0
2021-09-01 09:45:00,166.42,166.53,166.17,166.3,8348.0,156.1759,156.2792,155.9413,156.0633,8348.0
2021-09-01 09:50:00,166.25,166.36,165.9,166.22,11544.0,156.0164,156.1196,155.688,155.9883,11544.0
2021-09-01 09:55:00,166.2,166.2,165.83,165.87,8508.0,155.9695,155.9695,155.6223,155.6598,8508.0
2021-09-01 10:00:00,165.91,166.61,165.82,166.47,13674.0,155.6973,156.3542,155.6129,156.2229,13674.0
2021-09-01 10:05:00,166.52,166.52,166.0,166.09,6133.0,156.2698,156.2698,155.7818,155.8663,6133.0
2021-09-01 10:10:00,166.1,166.1,165.76,165.96,4848.0,155.8756,155.8756,155.5566,155.7443,4848.0
2021-09-01 10:15:00,165.88,166.08,165.83,165.97,3844.0,155.6692,155.8569,155.6223,155.7536,3844.0
2021-09-01 10:20:00,165.94,166.06,165.77,165.77,5824.0,155.7255,155.8381,155.566,155.566,5824.0
2021-09-01 10:25:00,165.81,166.05,165.81,165.91,5037.0,155.6035,155.8287,155.6035,155.6973,5037.0
2021-09-01 10:30:00,165.92,166.11,165.92,166.09,3817.0,155.7067,155.885,155.7067,155.8663,3817.0
2021-09-01 10:35:00,166.11,166.11,165.9,165.98,48469.0,155.885,155.885,155.688,155.763,48469.0
2021-09-01 10:40:00,166.03,166.4,165.97,166.4,12461.0,155.8099,156.1572,155.7536,156.1572,12461.0
2021-09-01 10:45:00,166.36,166.85,166.36,166.85,7900.0,156.1196,156.5795,156.1196,156.5795,7900.0
2021-09-01 10:50:00,166.86,166.94,166.72,166.8,8106.0,156.5889,156.6639,156.4575,156.5326,8106.0
2021-09-01 10:55:00,166.83,166.87,166.74,166.8,7638.0,156.5607,156.5982,156.4762,156.5326,7638.0
2021-09-01 11:00:00,166.78,166.98,166.72,166.72,10011.0,156.5138,156.7015,156.4575,156.4575,10011.0
2021-09-01 11:05:00,166.74,166.79,166.67,166.73,6804.0,156.4762,156.5232,156.4106,156.4669,6804.0
2021-09-01 11:10:00,166.73,166.78,166.69,166.69,5293.0,156.4669,156.5138,156.4293,156.4293,5293.0
2021-09-01 11:15:00,166.65,166.77,166.58,166.6,6692.0,156.3918,156.5044,156.3261,156.3449,6692.0
2021-09-01 11:20:00,166.57,166.57,166.24,166.32,5000.0,156.3167,156.3167,156.007,156.0821,5000.0
2021-09-01 11:25:00,166.35,166.56,166.27,166.51,7770.0,156.1103,156.3073,156.0352,156.2604,7770.0
2021-09-01 11:30:00,166.49,166.66,166.48,166.53,5742.0,156.2416,156.4012,156.2322,156.2792,5742.0
2021-09-01 11:35:00,166.58,166.64,166.55,166.62,5450.0,156.3261,156.3824,156.2979,156.3636,5450.0
2021-09-01 11:40:00,166.59,166.63,166.51,166.56,7843.0,156.3355,156.373,156.2604,156.3073,7843.0
2021-09-01 11:45:00,166.58,166.58,166.45,166.5,5014.0,156.3261,156.3261,156.2041,156.251,5014.0
2021-09-01 11:50:00,166.53,166.68,166.51,166.67,7016.0,156.2792,156.4199,156.2604,156.4106,7016.0
2021-09-01 11:55:00,166.65,166.78,166.62,166.62,5620.0,156.3918,156.5138,156.3636,156.3636,5620.0
2021-09-01 12:00:00,166.66,166.75,166.56,166.75,8707.0,156.4012,156.4856,156.3073,156.4856,8707.0
2021-09-01 12:05:00,166.77,166.8,166.67,166.67,6531.0,156.5044,156.5326,156.4106,156.4106,6531.0
2021-09-01 12:10:00,166.69,166.7,166.54,166.54,11335.0,156.4293,156.4387,156.2886,156.2886,11335.0
2021-09-01 12:15:00,166.54,166.58,166.43,166.55,13573.0,156.2886,156.3261,156.1853,156.2979,13573.0
2021-09-01 12:20:00,166.55,166.56,166.46,166.54,13546.0,156.2979,156.3073,156.2135,156.2886,13546.0
2021-09-01 12:25:00,166.61,166.61,166.51,166.53,8219.0,156.3542,156.3542,156.2604,156.2792,8219.0
2021-09-01 12:30:00,166.52,166.63,166.42,166.62,12850.0,156.2698,156.373,156.1759,156.3636,12850.0
2021-09-01 12:35:00,166.63,166.82,166.63,166.82,8231.0,156.373,156.5513,156.373,156.5513,8231.0
2021-09-01 12:40:00,166.84,166.89,166.79,166.89,7483.0,156.5701,156.617,156.5232,156.617,7483.0
2021-09-01 12:45:00,166.88,166.91,166.77,166.82,7783.0,156.6076,156.6358,156.5044,156.5513,7783.0
2021-09-01 12:50:00,166.84,167.02,166.84,167.02,9726.0,156.5701,156.739,156.5701,156.739,9726.0
2021-09-01 12:55:00,167.02,167.13,166.89,166.89,15544.0,156.739,156.8422,156.617,156.617,15544.0
2021-09-01 13:00:00,166.91,166.92,166.79,166.84,3856.0,156.6358,156.6452,156.5232,156.5701,3856.0
2021-09-01 13:05:00,166.88,166.95,166.82,166.94,6398.0,156.6076,156.6733,156.5513,156.6639,6398.0
2021-09-01 13:10:00,166.95,166.97,166.87,166.91,5706.0,156.6733,156.6921,156.5982,156.6358,5706.0
2021-09-01 13:15:00,166.92,166.92,166.79,166.79,5324.0,156.6452,156.6452,156.5232,156.5232,5324.0
2021-09-01 13:20:00,166.8,166.83,166.78,166.78,5990.0,156.5326,156.5607,156.5138,156.5138,5990.0
2021-09-01 13:25:00,166.8,166.84,166.78,166.8,4000.0,156.5326,156.5701,156.5138,156.5326,4000.0
2021-09-01 13:30:00,166.8,166.85,166.72,166.76,7558.0,156.5326,156.5795,156.4575,156.495,7558.0
2021-09-01 13:35:00,166.78,166.84,166.76,166.83,7539.0,156.5138,156.5701,156.495,156.5607,7539.0
2021-09-01 13:40:00,166.84,166.9,166.75,166.75,8415.0,156.5701,156.6264,156.4856,156.4856,8415.0
2021-09-01 13:45:00,166.74,166.77,166.62,166.63,6793.0,156.4762,156.5044,156.3636,156.373,6793.0
2021-09-01 13:50:00,166.63,166.68,166.57,166.68,8265.0,156.373,156.4199,156.3167,156.4199,8265.0
2021-09-01 13:55:00,166.67,166.76,166.66,166.73,2937.0,156.4106,156.495,156.4012,156.4669,2937.0
2021-09-01 14:00:00,166.74,166.78,166.66,166.69,7602.0,156.4762,156.5138,156.4012,156.4293,7602.0
2021-09-01 14:05:00,166.68,166.81,166.67,166.76,7049.0,156.4199,156.5419,156.4106,156.495,7049.0
2021-09-01 14:10:00,166.75,166.77,166.67,166.7,4301.0,156.4856,156.5044,156.4106,156.4387,4301.0
2021-09-01 14:15:00,166.71,166.8,166.71,166.77,5978.0,156.4481,156.5326,156.4481,156.5044,5978.0
2021-09-01 14:20:00,166.76,166.77,166.7,166.7,5999.0,156.495,156.5044,156.4387,156.4387,5999.0
2021-09-01 14:25:00,166.7,166.79,166.7,166.77,4000.0,156.4387,156.5232,156.4387,156.5044,4000.0
2021-09-01 14:30:00,166.8,166.82,166.74,166.79,13108.0,156.5326,156.5513,156.4762,156.5232,13108.0
2021-09-01 14:35:00,166.78,166.91,166.77,166.89,12021.0,156.5138,156.6358,156.5044,156.617,12021.0
2021-09-01 14:40:00,166.89,166.94,166.69,166.72,10822.0,156.617,156.6639,156.4293,156.4575,10822.0
2021-09-01 14:45:00,166.73,166.73,166.54,166.55,9204.0,156.4669,156.4669,156.2886,156.2979,9204.0
2021-09-01 14:50:00,166.56,166.6,166.51,166.52,10269.0,156.3073,156.3449,156.2604,156.2698,10269.0
2021-09-01 14:55:00,166.54,166.6,166.53,166.54,6914.0,156.2886,156.3449,156.2792,156.2886,6914.0
2021-09-01 15:00:00,166.53,166.56,166.48,166.48,10074.0,156.2792,156.3073,156.2322,156.2322,10074.0
2021-09-01 15:05:00,166.47,166.49,166.39,166.47,8508.0,156.2229,156.2416,156.1478,156.2229,8508.0
2021-09-01 15:10:00,166.49,166.57,166.48,166.52,8630.0,156.2416,156.3167,156.2322,156.2698,8630.0
2021-09-01 15:15:00,166.55,166.59,166.5,166.55,12620.0,156.2979,156.3355,156.251,156.2979,12620.0
2021-09-01 15:20:00,166.55,166.62,166.51,166.54,13547.0,156.2979,156.3636,156.2604,156.2886,13547.0
2021-09-01 15:25:00,166.54,166.61,166.46,166.51,14732.0,156.2886,156.3542,156.2135,156.2604,14732.0
2021-09-01 15:30:00,166.49,166.6,166.44,166.6,15953.0,156.2416,156.3449,156.1947,156.3449,15953.0
2021-09-01 15:35:00,166.58,166.61,166.51,166.56,18016.0,156.3261,156.3542,156.2604,156.3073,18016.0
2021-09-01 15:40:00,166.57,166.57,166.33,166.43,21845.0,156.3167,156.3167,156.0915,156.1853,21845.0
2021-09-01 15:45:00,166.42,166.55,166.41,166.52,29583.0,156.1759,156.2979,156.1666,156.2698,29583.0
2021-09-01 15:50:00,166.52,166.62,166.44,166.58,46622.0,156.2698,156.3636,156.1947,156.3261,46622.0
2021-09-01 15:55:00,166.59,166.78,166.48,166.74,125757.0,156.3355,156.5138,156.2322,156.4762,125757.0
2021-09-02 09:30:00,167.34,167.65,167.07,167.17,22865.0,157.0393,157.3302,156.7859,156.8798,22865.0
2021-09-02 09:35:00,167.21,167.59,167.0,167.51,11859.0,156.9173,157.2739,156.7202,157.1988,11859.0
2021-09-02 09:40:00,167.51,167.59,167.2,167.36,11417.0,157.1988,157.2739,156.9079,157.0581,11417.0
2021-09-02 09:45:00,167.5,167.9,167.29,167.3,3986.0,157.1895,157.5648,156.9924,157.0018,3986.0
2021-09-02 09:50:00,167.22,167.37,167.09,167.18,8166.0,156.9267,157.0675,156.8047,156.8892,8166.0
2021-09-02 09:55:00,167.2,167.2,166.77,167.03,7045.0,156.9079,156.9079,156.5044,156.7484,7045.0
2021-09-02 10:00:00,166.97,167.1,166.83,166.97,7052.0,156.6921,156.8141,156.5607,156.6921,7052.0
2021-09-02 10:05:00,166.99,167.0,166.76,166.84,4951.0,156.7109,156.7202,156.495,156.5701,4951.0
2021-09-02 10:10:00,166.86,166.92,166.68,166.9,3965.0,156.5889,156.6452,156.4199,156.6264,3965.0
2021-09-02 10:15:00,166.92,167.2,166.89,167.12,11547.0,156.6452,156.9079,156.617,156.8329,11547.0
2021-09-02 10:20:00,167.12,167.28,167.05,167.24,6087.0,156.8329,156.983,156.7672,156.9455,6087.0
2021-09-02 10:25:00,167.31,167.61,167.24,167.56,6281.0,157.0112,157.2927,156.9455,157.2458,6281.0
2021-09-02 10:30:00,167.6,167.76,167.46,167.46,9561.0,157.2833,157.4335,157.1519,157.1519,9561.0
2021-09-02 10:35:00,167.43,167.46,167.35,167.4,8282.0,157.1238,157.1519,157.0487,157.0956,8282.0
2021-09-02 10:40:00,167.41,167.62,167.38,167.62,9634.0,157.105,157.3021,157.0768,157.3021,9634.0
2021-09-02 10:45:00,167.64,167.69,167.43,167.46,6684.0,157.3208,157.3678,157.1238,157.1519,6684.0
2021-09-02 10:50:00,167.47,167.52,167.33,167.36,9479.0,157.1613,157.2082,157.0299,157.0581,9479.0
2021-09-02 10:55:00,167.36,167.39,167.22,167.24,12787.0,157.0581,157.0862,156.9267,156.9455,12787.0
2021-09-02 11:00:00,167.26,167.37,167.26,167.27,15672.0,156.9642,157.0675,156.9642,156.9736,15672.0
2021-09-02 11:05:00,167.29,167.47,167.29,167.42,7071.0,156.9924,157.1613,156.9924,157.1144,7071.0
2021-09-02 11:10:00,167.42,167.43,167.26,167.26,8738.0,157.1144,157.1238,156.9642,156.9642,8738.0
2021-09-02 11:15:00,167.28,167.39,167.25,167.28,8165.0,156.983,157.0862,156.9549,156.983,8165.0
2021-09-02 11:20:00,167.23,167.25,167.12,167.21,7021.0,156.9361,156.9549,156.8329,156.9173,7021.0
2021-09-02 11:25:00,167.2,167.26,167.16,167.21,7190.0,156.9079,156.9642,156.8704,156.9173,7190.0
2021-09-02 11:30:00,167.19,167.24,167.07,167.11,11075.0,156.8985,156.9455,156.7859,156.8235,11075.0
2021-09-02 11:35:00,167.09,167.15,167.05,167.08,6374.0,156.8047,156.861,156.7672,156.7953,6374.0
2021-09-02 11:40:00,167.09,167.13,166.95,166.97,9602.0,156.8047,156.8422,156.6733,156.6921,9602.0
2021-09-02 11:45:00,166.98,167.33,166.97,167.3,6075.0,156.7015,157.0299,156.6921,157.0018,6075.0
2021-09-02 11:50:00,167.25,167.42,167.23,167.42,4907.0,156.9549,157.1144,156.9361,157.1144,4907.0
2021-09-02 11:55:00,167.48,167.55,167.41,167.5,7854.0,157.1707,157.2364,157.105,157.1895,7854.0
2021-09-02 12:00:00,167.51,167.68,167.5,167.59,9275.0,157.1988,157.3584,157.1895,157.2739,9275.0
2021-09-02 12:05:00,167.61,167.75,167.6,167.73,10160.0,157.2927,157.4241,157.2833,157.4053,10160.0
2021-09-02 12:10:00,167.74,167.91,167.73,167.88,16934.0,157.4147,157.5742,157.4053,157.5461,16934.0
2021-09-02 12:15:00,167.86,167.89,167.76,167.83,9425.0,157.5273,157.5555,157.4335,157.4991,9425.0
2021-09-02 12:20:00,167.82,167.88,167.72,167.72,6749.0,157.4898,157.5461,157.3959,157.3959,6749.0
2021-09-02 12:25:00,167.76,167.82,167.73,167.82,5062.0,157.4335,157.4898,157.4053,157.4898,5062.0
2021-09-02 12:30:00,167.78,167.78,167.65,167.66,10433.0,157.4522,157.4522,157.3302,157.3396,10433.0
2021-09-02 12:35:00,167.61,167.62,167.55,167.6,5994.0,157.2927,157.3021,157.2364,157.2833,5994.0
2021-09-02 12:40:00,167.62,167.69,167.59,167.68,5695.0,157.3021,157.3678,157.2739,157.3584,5695.0
2021-09-02 12:45:00,167.7,167.72,167.62,167.68,5941.0,157.3772,157.3959,157.3021,157.3584,5941.0
2021-09-02 12:50:00,167.66,167.74,167.65,167.72,4492.0,157.3396,157.4147,157.3302,157.3959,4492.0
2021-09-02 12:55:00,167.75,167.77,167.71,167.74,5279.0,157.4241,157.4428,157.3865,157.4147,5279.0
2021-09-02 13:00:00,167.74,167.75,167.5,167.51,7091.0,157.4147,157.4241,157.1895,157.1988,7091.0
2021-09-02 13:05:00,167.5,167.53,167.35,167.36,2700.0,157.1895,157.2176,157.0487,157.0581,2700.0
2021-09-02 13:10:00,167.37,167.45,167.3,167.31,6436.0,157.0675,157.1425,157.0018,157.0112,6436.0
2021-09-02 13:15:00,167.32,167.32,167.15,167.15,12615.0,157.0205,157.0205,156.861,156.861,12615.0
2021-09-02 13:20:00,167.12,167.29,167.1,167.24,7751.0,156.8329,156.9924,156.8141,156.9455,7751.0
2021-09-02 13:25:00,167.27,167.29,167.16,167.21,9681.0,156.9736,156.9924,156.8704,156.9173,9681.0
2021-09-02 13:30:00,167.16,167.25,167.16,167.18,5574.0,156.8704,156.9549,156.8704,156.8892,5574.0
2021-09-02 13:35:00,167.16,167.24,167.07,167.14,13098.0,156.8704,156.9455,156.7859,156.8516,13098.0
2021-09-02 13:40:00,167.15,167.23,167.15,167.2,11623.0,156.861,156.9361,156.861,156.9079,11623.0
2021-09-02 13:45:00,167.2,167.21,167.1,167.15,4925.0,156.9079,156.9173,156.8141,156.861,4925.0
2021-09-02 13:50:00,167.14,167.27,167.13,167.17,7727.0,156.8516,156.9736,156.8422,156.8798,7727.0
2021-09-02 13:55:00,167.17,167.21,166.97,167.0,62996.0,156.8798,156.9173,156.6921,156.7202,62996.0
2021-09-02 14:00:00,166.99,167.19,166.98,167.1,16680.0,156.7109,156.8985,156.7015,156.8141,16680.0
2021-09-02 14:05:00,167.07,167.22,166.99,167.22,8121.0,156.7859,156.9267,156.7109,156.9267,8121.0
2021-09-02 14:10:00,167.23,167.24,167.15,167.18,7881.0,156.9361,156.9455,156.861,156.8892,7881.0
2021-09-02 14:15:00,167.17,167.26,167.17,167.25,9757.0,156.8798,156.9642,156.8798,156.9549,9757.0
2021-09-02 14:20:00,167.27,167.27,167.19,167.19,7355.0,156.9736,156.9736,156.8985,156.8985,7355.0
2021-09-02 14:25:00,167.2,167.24,167.14,167.16,8488.0,156.9079,156.9455,156.8516,156.8704,8488.0
2021-09-02 14:30:00,167.18,167.25,167.18,167.2,13067.0,156.8892,156.9549,156.8892,156.9079,13067.0
2021-09-02 14:35:00,167.2,167.26,167.17,167.21,18581.0,156.9079,156.9642,156.8798,156.9173,18581.0
2021-09-02 14:40:00,167.23,167.31,167.21,167.27,29366.0,156.9361,157.0112,156.9173,156.9736,29366.0
2021-09-02 14:45:00,167.28,167.53,167.28,167.5,47145.0,156.983,157.2176,156.983,157.1895,47145.0
2021-09-02 14:50:00,167.54,167.57,167.5,167.53,6257.0,157.227,157.2552,157.1895,157.2176,6257.0
2021-09-02 14:55:00,167.52,167.59,167.48,167.57,15076.0,157.2082,157.2739,157.1707,157.2552,15076.0
2021-09-02 15:00:00,167.57,167.6,167.47,167.51,9223.0,157.2552,157.2833,157.1613,157.1988,9223.0
2021-09-02 15:05:00,167.52,167.54,167.41,167.41,7040.0,157.2082,157.227,157.105,157.105,7040.0
2021-09-02 15:10:00,167.41,167.46,167.35,167.43,9572.0,157.105,157.1519,157.0487,157.1238,9572.0
2021-09-02 15:15:00,167.43,167.53,167.39,167.41,8988.0,157.1238,157.2176,157.0862,157.105,8988.0
2021-09-02 15:20:00,167.4,167.42,167.32,167.37,11014.0,157.0956,157.1144,157.0205,157.0675,11014.0
2021-09-02 15:25:00,167.4,167.43,167.28,167.43,15181.0,157.0956,157.1238,156.983,157.1238,15181.0
2021-09-02 15:30:00,167.44,167.45,167.31,167.42,14795.0,157.1332,157.1425,157.0112,157.1144,14795.0
2021-09-02 15:35:00,167.43,167.49,167.32,167.45,15614.0,157.1238,157.1801,157.0205,157.1425,15614.0
2021-09-02 15:40:00,167.46,167.53,167.42,167.44,16109.0,157.1519,157.2176,157.1144,157.1332,16109.0
2021-09-02 15:45:00,167.47,167.56,167.42,167.47,19037.0,157.1613,157.2458,157.1144,157.1613,19037.0
2021-09-02 15:50:00,167.5,167.96,167.48,167.96,43086.0,157.1895,157.6211,157.1707,157.6211,43086.0
2021-09-02 15:55:00,167.95,168.17,167.89,168.13,89709.0,157.6118,157.8182,157.5555,157.7807,89709.0
2021-09-03 09:30:00,168.19,168.19,167.58,167.86,25958.0,157.837,157.837,157.2645,157.5273,25958.0
2021-09-03 09:35:00,167.72,167.79,167.61,167.7,5482.0,157.3959,157.4616,157.2927,157.3772,5482.0
2021-09-03 09:40:00,167.56,167.97,167.55,167.62,4043.0,157.2458,157.6305,157.2364,157.3021,4043.0
2021-09-03 09:45:00,167.65,167.71,167.48,167.59,5372.0,157.3302,157.3865,157.1707,157.2739,5372.0
2021-09-03 09:50:00,167.5,167.5,167.19,167.3,4149.0,157.1895,157.1895,156.8985,157.0018,4149.0
2021-09-03 09:55:00,167.32,167.33,166.89,166.93,3989.0,157.0205,157.0299,156.617,156.6545,3989.0
2021-09-03 10:00:00,166.86,166.86,166.33,166.78,10616.0,156.5889,156.5889,156.0915,156.5138,10616.0
2021-09-03 10:05:00,166.74,166.84,166.47,166.8,5248.0,156.4762,156.5701,156.2229,156.5326,5248.0
2021-09-03 10:10:00,166.85,167.14,166.74,167.14,9899.0,156.5795,156.8516,156.4762,156.8516,9899.0
2021-09-03 10:15:00,167.1,167.14,167.01,167.08,3846.0,156.8141,156.8516,156.7296,156.7953,3846.0
2021-09-03 10:20:00,167.09,167.09,166.82,166.83,4335.0,156.8047,156.8047,156.5513,156.5607,4335.0
2021-09-03 10:25:00,166.79,167.18,166.77,167.18,4709.0,156.5232,156.8892,156.5044,156.8892,4709.0
2021-09-03 10:30:00,167.18,167.18,166.99,167.14,5574.0,156.8892,156.8892,156.7109,156.8516,5574.0
2021-09-03 10:35:00,167.15,167.34,167.11,167.21,4646.0,156.861,157.0393,156.8235,156.9173,4646.0
2021-09-03 10:40:00,167.23,167.23,167.0,167.1,12357.0,156.9361,156.9361,156.7202,156.8141,12357.0
2021-09-03 10:45:00,167.13,167.13,167.03,167.1,2857.0,156.8422,156.8422,156.7484,156.8141,2857.0
2021-09-03 10:50:00,167.08,167.11,166.92,167.03,3769.0,156.7953,156.8235,156.6452,156.7484,3769.0
2021-09-03 10:55:00,166.98,166.98,166.75,166.78,3685.0,156.7015,156.7015,156.4856,156.5138,3685.0
2021-09-03 11:00:00,166.81,166.89,166.69,166.75,8186.0,156.5419,156.617,156.4293,156.4856,8186.0
2021-09-03 11:05:00,166.74,167.05,166.68,167.04,3894.0,156.4762,156.7672,156.4199,156.7578,3894.0
2021-09-03 11:10:00,167.02,167.09,166.96,166.96,3801.0,156.739,156.8047,156.6827,156.6827,3801.0
2021-09-03 11:15:00,166.95,166.96,166.86,166.93,4692.0,156.6733,156.6827,156.5889,156.6545,4692.0
2021-09-03 11:20:00,166.89,166.89,166.83,166.89,2590.0,156.617,156.617,156.5607,156.617,2590.0
2021-09-03 11:25:00,166.97,167.04,166.9,167.01,4833.0,156.6921,156.7578,156.6264,156.7296,4833.0
2021-09-03 11:30:00,167.02,167.19,166.99,167.04,6322.0,156.739,156.8985,156.7109,156.7578,6322.0
2021-09-03 11:35:00,167.02,167.08,166.91,166.95,2430.0,156.739,156.7953,156.6358,156.6733,2430.0
2021-09-03 11:40:00,166.96,166.98,166.88,166.97,2342.0,156.6827,156.7015,156.6076,156.6921,2342.0
2021-09-03 11:45:00,166.96,166.97,166.74,166.81,3312.0,156.6827,156.6921,156.4762,156.5419,3312.0
2021-09-03 11:50:00,166.78,166.78,166.68,166.71,3695.0,156.5138,156.5138,156.4199,156.4481,3695.0
2021-09-03 11:55:00,166.72,166.95,166.7,166.95,9952.0,156.4575,156.6733,156.4387,156.6733,9952.0
2021-09-03 12:00:00,166.9,166.91,166.84,166.91,2420.0,156.6264,156.6358,156.5701,156.6358,2420.0
2021-09-03 12:05:00,166.91,166.96,166.88,166.94,3205.0,156.6358,156.6827,156.6076,156.6639,3205.0
2021-09-03 12:10:00,166.92,167.02,166.92,167.0,2588.0,156.6452,156.739,156.6452,156.7202,2588.0
2021-09-03 12:15:00,166.99,167.01,166.9,166.9,4142.0,156.7109,156.7296,156.6264,156.6264,4142.0
2021-09-03 12:20:00,166.89,167.01,166.88,167.0,4330.0,156.617,156.7296,156.6076,156.7202,4330.0
2021-09-03 12:25:00,167.05,167.21,167.01,167.18,3206.0,156.7672,156.9173,156.7296,156.8892,3206.0
2021-09-03 12:30:00,167.17,167.18,167.1,167.11,3251.0,156.8798,156.8892,156.8141,156.8235,3251.0
2021-09-03 12:35:00,167.09,167.13,167.08,167.08,1600.0,156.8047,156.8422,156.7953,156.7953,1600.0
2021-09-03 12:40:00,167.11,167.16,167.07,167.16,3722.0,156.8235,156.8704,156.7859,156.8704,3722.0
2021-09-03 12:45:00,167.14,167.28,167.14,167.25,2500.0,156.8516,156.983,156.8516,156.9549,2500.0
2021-09-03 12:50:00,167.24,167.35,167.24,167.35,4327.0,156.9455,157.0487,156.9455,157.0487,4327.0
2021-09-03 12:55:00,167.38,167.45,167.36,167.44,3687.0,157.0768,157.1425,157.0581,157.1332,3687.0
2021-09-03 13:00:00,167.45,167.57,167.45,167.56,2619.0,157.1425,157.2552,157.1425,157.2458,2619.0
2021-09-03 13:05:00,167.55,167.63,167.55,167.63,2821.0,157.2364,157.3115,157.2364,157.3115,2821.0
2021-09-03 13:10:00,167.62,167.75,167.62,167.75,4655.0,157.3021,157.4241,157.3021,157.4241,4655.0
2021-09-03 13:15:00,167.73,167.8,167.73,167.8,3249.0,157.4053,157.471,157.4053,157.471,3249.0
2021-09-03 13:20:00,167.81,167.83,167.78,167.79,3001.0,157.4804,157.4991,157.4522,157.4616,3001.0
2021-09-03 13:25:00,167.8,167.86,167.78,167.82,3279.0,157.471,157.5273,157.4522,157.4898,3279.0
2021-09-03 13:30:00,167.85,167.88,167.83,167.84,2513.0,157.5179,157.5461,157.4991,157.5085,2513.0
2021-09-03 13:35:00,167.84,167.9,167.82,167.89,4076.0,157.5085,157.5648,157.4898,157.5555,4076.0
2021-09-03 13:40:00,167.88,167.97,167.88,167.92,4793.0,157.5461,157.6305,157.5461,157.5836,4793.0
2021-09-03 13:45:00,167.93,167.95,167.88,167.95,4127.0,157.593,157.6118,157.5461,157.6118,4127.0
2021-09-03 13:50:00,167.92,167.93,167.87,167.89,2537.0,157.5836,157.593,157.5367,157.5555,2537.0
2021-09-03 13:55:00,167.88,167.89,167.8,167.8,4585.0,157.5461,157.5555,157.471,157.471,4585.0
2021-09-03 14:00:00,167.81,167.82,167.65,167.66,8202.0,157.4804,157.4898,157.3302,157.3396,8202.0
2021-09-03 14:05:00,167.67,167.68,167.49,167.54,24081.0,157.349,157.3584,157.1801,157.227,24081.0
2021-09-03 14:10:00,167.53,167.55,167.37,167.38,9426.0,157.2176,157.2364,157.0675,157.0768,9426.0
2021-09-03 14:15:00,167.37,167.41,167.31,167.38,13321.0,157.0675,157.105,157.0112,157.0768,13321.0
2021-09-03 14:20:00,167.36,167.36,167.22,167.33,40992.0,157.0581,157.0581,156.9267,157.0299,40992.0
2021-09-03 14:25:00,167.37,167.37,167.17,167.25,12455.0,157.0675,157.0675,156.8798,156.9549,12455.0
2021-09-03 14:30:00,167.25,167.28,167.18,167.23,14263.0,156.9549,156.983,156.8892,156.9361,14263.0
2021-09-03 14:35:00,167.24,167.33,167.24,167.29,13959.0,156.9455,157.0299,156.9455,156.9924,13959.0
2021-09-03 14:40:00,167.31,167.32,167.21,167.25,17127.0,157.0112,157.0205,156.9173,156.9549,17127.0
2021-09-03 14:45:00,167.24,167.24,167.03,167.09,12267.0,156.9455,156.9455,156.7484,156.8047,12267.0
2021-09-03 14:50:00,167.11,167.22,167.1,167.18,7166.0,156.8235,156.9267,156.8141,156.8892,7166.0
2021-09-03 14:55:00,167.18,167.18,167.0,167.08,13616.0,156.8892,156.8892,156.7202,156.7953,13616.0
2021-09-03 15:00:00,167.07,167.16,167.05,167.12,8908.0,156.7859,156.8704,156.7672,156.8329,8908.0
2021-09-03 15:05:00,167.08,167.08,166.95,166.99,9147.0,156.7953,156.7953,156.6733,156.7109,9147.0
2021-09-03 15:10:00,167.0,167.0,166.97,166.98,7234.0,156.7202,156.7202,156.6921,156.7015,7234.0
2021-09-03 15:15:00,166.96,166.96,166.7,166.72,14073.0,156.6827,156.6827,156.4387,156.4575,14073.0
2021-09-03 15:20:00,166.68,166.69,166.58,166.67,18031.0,156.4199,156.4293,156.3261,156.4106,18031.0
2021-09-03 15:25:00,166.65,166.69,166.59,166.67,11810.0,156.3918,156.4293,156.3355,156.4106,11810.0
2021-09-03 15:30:00,166.68,166.73,166.64,166.66,10192.0,156.4199,156.4669,156.3824,156.4012,10192.0
2021-09-03 15:35:00,166.66,166.67,166.52,166.57,15483.0,156.4012,156.4106,156.2698,156.3167,15483.0
2021-09-03 15:40:00,166.55,166.55,166.38,166.38,18235.0,156.2979,156.2979,156.1384,156.1384,18235.0
2021-09-03 15:45:00,166.37,166.52,166.33,166.47,21451.0,156.129,156.2698,156.0915,156.2229,21451.0
2021-09-03 15:50:00,166.47,166.66,166.47,166.54,31230.0,156.2229,156.4012,156.2229,156.2886,31230.0
2021-09-03 15:55:00,166.56,166.62,166.34,166.38,69831.0,156.3073,156.3636,156.1009,156.1384,69831.0
2021-09-07 09:30:00,165.75,165.8,164.97,165.14,24903.0,155.5472,155.5941,154.8152,154.9747,24903.0
2021-09-07 09:35:00,165.0,165.21,164.8,164.93,16172.0,154.8434,155.0404,154.6557,154.7777,16172.0
2021-09-07 09:40:00,164.81,164.82,164.37,164.53,5490.0,154.665,154.6744,154.2521,154.4023,5490.0
2021-09-07 09:45:00,164.51,164.55,164.05,164.05,14596.0,154.3835,154.4211,153.9518,153.9518,14596.0
2021-09-07 09:50:00,164.03,164.22,163.97,164.08,13138.0,153.9331,154.1114,153.8768,153.98,13138.0
2021-09-07 09:55:00,164.07,164.4,164.02,164.22,14104.0,153.9706,154.2803,153.9237,154.1114,14104.0
2021-09-07 10:00:00,164.18,164.59,164.08,164.59,14186.0,154.0738,154.4586,153.98,154.4586,14186.0
2021-09-07 10:05:00,164.69,164.69,164.11,164.16,8971.0,154.5524,154.5524,154.0081,154.0551,8971.0
2021-09-07 10:10:00,164.13,164.21,164.01,164.01,8777.0,154.0269,154.102,153.9143,153.9143,8777.0
2021-09-07 10:15:00,164.08,164.39,164.08,164.22,10421.0,153.98,154.2709,153.98,154.1114,10421.0
2021-09-07 10:20:00,164.26,164.38,164.14,164.27,7854.0,154.1489,154.2615,154.0363,154.1583,7854.0
2021-09-07 10:25:00,164.22,164.33,164.19,164.23,7490.0,154.1114,154.2146,154.0832,154.1207,7490.0
2021-09-07 10:30:00,164.14,164.14,163.72,163.79,10966.0,154.0363,154.0363,153.6421,153.7078,10966.0
2021-09-07 10:35:00,163.8,164.06,163.76,163.76,11027.0,153.7172,153.9612,153.6797,153.6797,11027.0
2021-09-07 10:40:00,163.84,164.01,163.72,164.0,6340.0,153.7548,153.9143,153.6421,153.9049,6340.0
2021-09-07 10:45:00,163.96,164.15,163.93,164.03,8456.0,153.8674,154.0457,153.8392,153.9331,8456.0
2021-09-07 10:50:00,164.03,164.06,163.89,163.97,5521.0,153.9331,153.9612,153.8017,153.8768,5521.0
2021-09-07 10:55:00,163.92,164.19,163.89,164.13,9160.0,153.8298,154.0832,153.8017,154.0269,9160.0
2021-09-07 11:00:00,164.16,164.23,163.92,163.93,5405.0,154.0551,154.1207,153.8298,153.8392,5405.0
2021-09-07 11:05:00,163.92,164.1,163.8,164.09,9678.0,153.8298,153.9988,153.7172,153.9894,9678.0
2021-09-07 11:10:00,164.12,164.19,164.02,164.17,5766.0,154.0175,154.0832,153.9237,154.0644,5766.0
2021-09-07 11:15:00,164.2,164.39,164.13,164.31,5333.0,154.0926,154.2709,154.0269,154.1958,5333.0
2021-09-07 11:20:00,164.3,164.3,164.2,164.24,4801.0,154.1864,154.1864,154.0926,154.1301,4801.0
2021-09-07 11:25:00,164.26,164.42,164.22,164.36,6880.0,154.1489,154.2991,154.1114,154.2427,6880.0
2021-09-07 11:30:00,164.36,164.59,164.35,164.53,7910.0,154.2427,154.4586,154.2334,154.4023,7910.0
2021-09-07 11:35:00,164.55,164.55,164.39,164.42,4616.0,154.4211,154.4211,154.2709,154.2991,4616.0
2021-09-07 11:40:00,164.4,164.4,164.25,164.3,6276.0,154.2803,154.2803,154.1395,154.1864,6276.0
2021-09-07 11:45:00,164.3,164.37,164.24,164.32,3466.0,154.1864,154.2521,154.1301,154.2052,3466.0
2021-09-07 11:50:00,164.28,164.29,164.11,164.17,3963.0,154.1677,154.1771,154.0081,154.0644,3963.0
2021-09-07 11:55:00,164.08,164.11,164.02,164.09,4028.0,153.98,154.0081,153.9237,153.9894,4028.0
2021-09-07 12:00:00,164.06,164.13,164.06,164.08,4827.0,153.9612,154.0269,153.9612,153.98,4827.0
2021-09-07 12:05:00,164.11,164.4,164.1,164.37,10610.0,154.0081,154.2803,153.9988,154.2521,10610.0
2021-09-07 12:10:00,164.39,164.46,164.31,164.34,4378.0,154.2709,154.3366,154.1958,154.224,4378.0
2021-09-07 12:15:00,164.34,164.36,164.2,164.2,5719.0,154.224,154.2427,154.0926,154.0926,5719.0
2021-09-07 12:20:00,164.17,164.17,163.99,163.99,3303.0,154.0644,154.0644,153.8955,153.8955,3303.0
2021-09-07 12:25:00,163.99,164.07,163.94,163.95,2765.0,153.8955,153.9706,153.8486,153.858,2765.0
2021-09-07 12:30:00,163.98,164.14,163.98,164.07,6272.0,153.8861,154.0363,153.8861,153.9706,6272.0
2021-09-07 12:35:00,164.09,164.14,164.04,164.05,6278.0,153.9894,154.0363,153.9424,153.9518,6278.0
2021-09-07 12:40:00,164.09,164.13,164.04,164.11,5471.0,153.9894,154.0269,153.9424,154.0081,5471.0
2021-09-07 12:45:00,164.14,164.45,164.14,164.4,6153.0,154.0363,154.3272,154.0363,154.2803,6153.0
2021-09-07 12:50:00,164.43,164.53,164.4,164.52,3347.0,154.3084,154.4023,154.2803,154.3929,3347.0
2021-09-07 12:55:00,164.52,164.79,164.52,164.71,7674.0,154.3929,154.6463,154.3929,154.5712,7674.0
2021-09-07 13:00:00,164.73,164.86,164.71,164.71,6072.0,154.59,154.712,154.5712,154.5712,6072.0
2021-09-07 13:05:00,164.69,164.76,164.68,164.68,8200.0,154.5524,154.6181,154.543,154.543,8200.0
2021-09-07 13:10:00,164.69,164.72,164.67,164.71,4298.0,154.5524,154.5806,154.5337,154.5712,4298.0
2021-09-07 13:15:00,164.72,164.73,164.66,164.67,3226.0,154.5806,154.59,154.5243,154.5337,3226.0
2021-09-07 13:20:00,164.71,164.72,164.57,164.57,6115.0,154.5712,154.5806,154.4398,154.4398,6115.0
2021-09-07 13:25:00,164.56,164.56,164.47,164.52,3378.0,154.4304,154.4304,154.346,154.3929,3378.0
2021-09-07 13:30:00,164.53,164.61,164.43,164.43,3988.0,154.4023,154.4774,154.3084,154.3084,3988.0
2021-09-07 13:35:00,164.41,164.51,164.37,164.49,5949.0,154.2897,154.3835,154.2521,154.3647,5949.0
2021-09-07 13:40:00,164.47,164.52,164.46,164.49,4904.0,154.346,154.3929,154.3366,154.3647,4904.0
2021-09-07 13:45:00,164.49,164.58,164.49,164.55,6002.0,154.3647,154.4492,154.3647,154.4211,6002.0
2021-09-07 13:50:00,164.56,164.63,164.56,164.63,3651.0,154.4304,154.4961,154.4304,154.4961,3651.0
2021-09-07 13:55:00,164.64,164.67,164.6,164.65,4179.0,154.5055,154.5337,154.468,154.5149,4179.0
2021-09-07 14:00:00,164.61,164.68,164.54,164.65,5470.0,154.4774,154.543,154.4117,154.5149,5470.0
2021-09-07 14:05:00,164.66,164.66,164.55,164.59,5354.0,154.5243,154.5243,154.4211,154.4586,5354.0
2021-09-07 14:10:00,164.6,164.64,164.53,164.55,8351.0,154.468,154.5055,154.4023,154.4211,8351.0
2021-09-07 14:15:00,164.56,164.56,164.36,164.37,12341.0,154.4304,154.4304,154.2427,154.2521,12341.0
2021-09-07 14:20:00,164.37,164.37,164.2,164.2,12566.0,154.2521,154.2521,154.0926,154.0926,12566.0
2021-09-07 14:25:00,164.21,164.3,164.2,164.29,8481.0,154.102,154.1864,154.0926,154.1771,8481.0
2021-09-07 14:30:00,164.29,164.56,164.29,164.53,5596.0,154.1771,154.4304,154.1771,154.4023,5596.0
2021-09-07 14:35:00,164.53,164.55,164.46,164.54,5422.0,154.4023,154.4211,154.3366,154.4117,5422.0
2021-09-07 14:40:00,164.55,164.55,164.4,164.46,4981.0,154.4211,154.4211,154.2803,154.3366,4981.0
2021-09-07 14:45:00,164.46,164.51,164.37,164.42,6790.0,154.3366,154.3835,154.2521,154.2991,6790.0
2021-09-07 14:50:00,164.44,164.45,164.33,164.38,23343.0,154.3178,154.3272,154.2146,154.2615,23343.0
2021-09-07 14:55:00,164.39,164.41,164.35,164.35,6910.0,154.2709,154.2897,154.2334,154.2334,6910.0
2021-09-07 15:00:00,164.33,164.44,164.32,164.44,8501.0,154.2146,154.3178,154.2052,154.3178,8501.0
2021-09-07 15:05:00,164.43,164.48,164.42,164.42,4323.0,154.3084,154.3554,154.2991,154.2991,4323.0
2021-09-07 15:10:00,164.41,164.42,164.26,164.27,6735.0,154.2897,154.2991,154.1489,154.1583,6735.0
2021-09-07 15:15:00,164.3,164.3,164.15,164.2,6084.0,154.1864,154.1864,154.0457,154.0926,6084.0
2021-09-07 15:20:00,164.17,164.25,164.17,164.21,4475.0,154.0644,154.1395,154.0644,154.102,4475.0
2021-09-07 15:25:00,164.19,164.19,164.1,164.11,4680.0,154.0832,154.0832,153.9988,154.0081,4680.0
2021-09-07 15:30:00,164.11,164.11,164.05,164.06,9015.0,154.0081,154.0081,153.9518,153.9612,9015.0
2021-09-07 15:35:00,164.04,164.06,163.78,163.8,19242.0,153.9424,153.9612,153.6984,153.7172,19242.0
2021-09-07 15:40:00,163.78,163.8,163.6,163.61,13658.0,153.6984,153.7172,153.5295,153.5389,13658.0
2021-09-07 15:45:00,163.6,163.66,163.56,163.6,16511.0,153.5295,153.5858,153.492,153.5295,16511.0
2021-09-07 15:50:00,163.62,163.79,163.58,163.64,38119.0,153.5483,153.7078,153.5108,153.5671,38119.0
2021-09-07 15:55:00,163.66,163.86,163.6,163.69,91492.0,153.5858,153.7735,153.5295,153.614,91492.0
2021-09-08 09:30:00,162.62,163.0,162.05,162.27,41451.0,152.6099,152.9665,152.0749,152.2814,41451.0
2021-09-08 09:35:00,162.3,162.93,162.3,162.91,13700.0,152.3096,152.9008,152.3096,152.882,13700.0
2021-09-08 09:40:00,162.96,163.03,162.74,162.74,12002.0,152.9289,152.9946,152.7225,152.7225,12002.0
2021-09-08 09:45:00,162.8,162.95,162.33,162.47,10426.0,152.7788,152.9195,152.3377,152.4691,10426.0
2021-09-08 09:50:00,162.35,162.35,162.1,162.16,10299.0,152.3565,152.3565,152.1219,152.1782,10299.0
2021-09-08 09:55:00,162.17,162.79,162.14,162.59,7844.0,152.1876,152.7694,152.1594,152.5817,7844.0
2021-09-08 10:00:00,162.63,163.24,162.63,163.06,13979.0,152.6192,153.1917,152.6192,153.0228,13979.0
2021-09-08 10:05:00,163.02,163.19,162.81,163.19,5200.0,152.9852,153.1448,152.7882,153.1448,5200.0
2021-09-08 10:10:00,163.13,163.23,163.04,163.18,4773.0,153.0885,153.1823,153.004,153.1354,4773.0
2021-09-08 10:15:00,163.15,163.15,162.77,162.94,16189.0,153.1072,153.1072,152.7506,152.9102,16189.0
2021-09-08 10:20:00,162.93,162.94,162.58,162.73,10110.0,152.9008,152.9102,152.5723,152.7131,10110.0
2021-09-08 10:25:00,162.7,162.77,162.39,162.4,18726.0,152.6849,152.7506,152.394,152.4034,18726.0
2021-09-08 10:30:00,162.4,162.43,162.26,162.31,20254.0,152.4034,152.4315,152.272,152.3189,20254.0
2021-09-08 10:35:00,162.31,162.33,161.8,161.94,29121.0,152.3189,152.3377,151.8403,151.9717,29121.0
2021-09-08 10:40:00,161.97,161.97,161.51,161.61,24232.0,151.9999,151.9999,151.5682,151.662,24232.0
2021-09-08 10:45:00,161.57,161.76,161.39,161.75,20262.0,151.6245,151.8028,151.4556,151.7934,20262.0
2021-09-08 10:50:00,161.68,161.93,161.62,161.86,20919.0,151.7277,151.9623,151.6714,151.8966,20919.0
2021-09-08 10:55:00,161.88,162.31,161.76,162.3,13324.0,151.9154,152.3189,151.8028,152.3096,13324.0
2021-09-08 11:00:00,162.25,162.58,162.17,162.18,11004.0,152.2626,152.5723,152.1876,152.1969,11004.0
2021-09-08 11:05:00,162.18,162.26,161.91,162.1,10404.0,152.1969,152.272,151.9436,152.1219,10404.0
2021-09-08 11:10:00,162.11,162.31,162.11,162.28,5334.0,152.1312,152.3189,152.1312,152.2908,5334.0
2021-09-08 11:15:00,162.35,162.36,162.19,162.34,7641.0,152.3565,152.3659,152.2063,152.3471,7641.0
2021-09-08 11:20:00,162.28,162.45,162.22,162.39,4566.0,152.2908,152.4503,152.2345,152.394,4566.0
2021-09-08 11:25:00,162.38,162.53,162.37,162.42,8905.0,152.3846,152.5254,152.3752,152.4222,8905.0
2021-09-08 11:30:00,162.4,162.53,162.29,162.52,30136.0,152.4034,152.5254,152.3002,152.516,30136.0
2021-09-08 11:35:00,162.53,162.99,162.53,162.99,12568.0,152.5254,152.9571,152.5254,152.9571,12568.0
2021-09-08 11:40:00,162.97,162.97,162.73,162.75,8703.0,152.9383,152.9383,152.7131,152.7319,8703.0
2021-09-08 11:45:00,162.74,162.94,162.74,162.8,6793.0,152.7225,152.9102,152.7225,152.7788,6793.0
2021-09-08 11:50:00,162.8,163.11,162.75,163.11,22884.0,152.7788,153.0697,152.7319,153.0697,22884.0
2021-09-08 11:55:00,163.08,163.31,163.08,163.21,6793.0,153.0415,153.2574,153.0415,153.1635,6793.0
2021-09-08 12:00:00,163.22,163.54,163.19,163.53,4139.0,153.1729,153.4732,153.1448,153.4638,4139.0
2021-09-08 12:05:00,163.55,163.67,163.52,163.62,3975.0,153.4826,153.5952,153.4545,153.5483,3975.0
2021-09-08 12:10:00,163.61,163.9,163.58,163.81,7742.0,153.5389,153.8111,153.5108,153.7266,7742.0
2021-09-08 12:15:00,163.88,164.03,163.88,164.01,9508.0,153.7923,153.9331,153.7923,153.9143,9508.0
2021-09-08 12:20:00,163.97,164.3,163.86,164.26,12496.0,153.8768,154.1864,153.7735,154.1489,12496.0
2021-09-08 12:25:00,164.21,164.22,164.0,164.0,3667.0,154.102,154.1114,153.9049,153.9049,3667.0
2021-09-08 12:30:00,163.94,163.97,163.86,163.86,3662.0,153.8486,153.8768,153.7735,153.7735,3662.0
2021-09-08 12:35:00,163.83,163.86,163.72,163.73,12026.0,153.7454,153.7735,153.6421,153.6515,12026.0
2021-09-08 12:40:00,163.79,163.93,163.78,163.84,4366.0,153.7078,153.8392,153.6984,153.7548,4366.0
2021-09-08 12:45:00,163.82,163.85,163.75,163.84,3985.0,153.736,153.7641,153.6703,153.7548,3985.0
2021-09-08 12:50:00,163.83,163.92,163.82,163.92,3833.0,153.7454,153.8298,153.736,153.8298,3833.0
2021-09-08 12:55:00,163.87,164.01,163.66,163.71,49937.0,153.7829,153.9143,153.5858,153.6328,49937.0
2021-09-08 13:00:00,163.75,163.81,163.68,163.74,10139.0,153.6703,153.7266,153.6046,153.6609,10139.0
2021-09-08 13:05:00,163.74,163.74,163.5,163.51,5672.0,153.6609,153.6609,153.4357,153.4451,5672.0
2021-09-08 13:10:00,163.47,163.47,163.33,163.35,4338.0,153.4075,153.4075,153.2761,153.2949,4338.0
2021-09-08 13:15:00,163.33,163.45,163.32,163.41,3211.0,153.2761,153.3888,153.2668,153.3512,3211.0
2021-09-08 13:20:00,163.37,163.39,163.28,163.34,11820.0,153.3137,153.3325,153.2292,153.2855,11820.0
2021-09-08 13:25:00,163.37,163.54,163.37,163.51,4109.0,153.3137,153.4732,153.3137,153.4451,4109.0
2021-09-08 13:30:00,163.52,163.52,163.42,163.42,4896.0,153.4545,153.4545,153.3606,153.3606,4896.0
2021-09-08 13:35:00,163.44,163.51,163.37,163.39,9866.0,153.3794,153.4451,153.3137,153.3325,9866.0
2021-09-08 13:40:00,163.39,163.47,163.39,163.39,5490.0,153.3325,153.4075,153.3325,153.3325,5490.0
2021-09-08 13:45:00,163.4,163.47,163.39,163.42,7129.0,153.3418,153.4075,153.3325,153.3606,7129.0
2021-09-08 13:50:00,163.43,163.47,163.38,163.45,3855.0,153.37,153.4075,153.3231,153.3888,3855.0
2021-09-08 13:55:00,163.43,163.45,163.34,163.35,4452.0,153.37,153.3888,153.2855,153.2949,4452.0
2021-09-08 14:00:00,163.32,163.65,163.32,163.6,5659.0,153.2668,153.5765,153.2668,153.5295,5659.0
2021-09-08 14:05:00,163.62,163.62,163.45,163.45,5215.0,153.5483,153.5483,153.3888,153.3888,5215.0
2021-09-08 14:10:00,163.44,163.45,163.35,163.4,3794.0,153.3794,153.3888,153.2949,153.3418,3794.0
2021-09-08 14:15:00,163.43,163.44,163.25,163.28,6037.0,153.37,153.3794,153.2011,153.2292,6037.0
2021-09-08 14:20:00,163.31,163.31,163.17,163.19,5981.0,153.2574,153.2574,153.126,153.1448,5981.0
2021-09-08 14:25:00,163.21,163.35,163.21,163.3,5210.0,153.1635,153.2949,153.1635,153.248,5210.0
2021-09-08 14:30:00,163.31,163.41,163.28,163.39,4524.0,153.2574,153.3512,153.2292,153.3325,4524.0
2021-09-08 14:35:00,163.4,163.42,163.31,163.4,4833.0,153.3418,153.3606,153.2574,153.3418,4833.0
2021-09-08 14:40:00,163.38,163.46,163.36,163.45,5788.0,153.3231,153.3981,153.3043,153.3888,5788.0
2021-09-08 14:45:00,163.46,163.46,163.31,163.33,6532.0,153.3981,153.3981,153.2574,153.2761,6532.0
2021-09-08 14:50:00,163.33,163.4,163.33,163.38,5356.0,153.2761,153.3418,153.2761,153.3231,5356.0
2021-09-08 14:55:00,163.38,163.55,163.37,163.53,17151.0,153.3231,153.4826,153.3137,153.4638,17151.0
2021-09-08 15:00:00,163.51,163.57,163.38,163.54,7061.0,153.4451,153.5014,153.3231,153.4732,7061.0
2021-09-08 15:05:00,163.51,163.56,163.47,163.56,4947.0,153.4451,153.492,153.4075,153.492,4947.0
2021-09-08 15:10:00,163.51,163.57,163.45,163.56,6280.0,153.4451,153.5014,153.3888,153.492,6280.0
2021-09-08 15:15:00,163.54,163.63,163.48,163.5,9184.0,153.4732,153.5577,153.4169,153.4357,9184.0
2021-09-08 15:20:00,163.48,163.6,163.48,163.51,9019.0,153.4169,153.5295,153.4169,153.4451,9019.0
2021-09-08 15:25:00,163.5,163.54,163.43,163.45,6659.0,153.4357,153.4732,153.37,153.3888,6659.0
2021-09-08 15:30:00,163.43,163.44,163.31,163.34,13018.0,153.37,153.3794,153.2574,153.2855,13018.0
2021-09-08 15:35:00,163.29,163.4,163.25,163.35,13611.0,153.2386,153.3418,153.2011,153.2949,13611.0
2021-09-08 15:40:00,163.37,163.53,163.31,163.48,14044.0,153.3137,153.4638,153.2574,153.4169,14044.0
2021-09-08 15:45:00,163.49,163.54,163.4,163.4,26312.0,153.4263,153.4732,153.3418,153.3418,26312.0
2021-09-08 15:50:00,163.4,163.52,163.24,163.27,46603.0,153.3418,153.4545,153.1917,153.2198,46603.0
2021-09-08 15:55:00,163.28,163.37,163.21,163.37,73723.0,153.2292,153.3137,153.1635,153.3137,73723.0
2021-09-09 09:30:00,163.34,163.49,162.86,163.33,19453.0,153.2855,153.4263,152.8351,153.2761,19453.0
2021-09-09 09:35:00,163.4,163.53,163.26,163.46,17343.0,153.3418,153.4638,153.2105,153.3981,17343.0
2021-09-09 09:40:00,163.4,163.54,163.23,163.36,4367.0,153.3418,153.4732,153.1823,153.3043,4367.0
2021-09-09 09:45:00,163.33,163.45,163.24,163.33,7867.0,153.2761,153.3888,153.1917,153.2761,7867.0
2021-09-09 09:50:00,163.4,163.84,163.4,163.79,17760.0,153.3418,153.7548,153.3418,153.7078,17760.0
2021-09-09 09:55:00,163.82,163.86,163.46,163.83,14574.0,153.736,153.7735,153.3981,153.7454,14574.0
2021-09-09 10:00:00,163.83,163.83,163.2,163.37,9562.0,153.7454,153.7454,153.1542,153.3137,9562.0
2021-09-09 10:05:00,163.36,164.01,163.33,163.94,9241.0,153.3043,153.9143,153.2761,153.8486,9241.0
2021-09-09 10:10:00,164.0,164.25,164.0,164.25,7166.0,153.9049,154.1395,153.9049,154.1395,7166.0
2021-09-09 10:15:00,164.24,164.33,163.95,163.95,7641.0,154.1301,154.2146,153.858,153.858,7641.0
2021-09-09 10:20:00,163.96,163.98,163.66,163.68,6582.0,153.8674,153.8861,153.5858,153.6046,6582.0
2021-09-09 10:25:00,163.69,163.72,163.36,163.41,6796.0,153.614,153.6421,153.3043,153.3512,6796.0
2021-09-09 10:30:00,163.44,163.61,163.44,163.55,8185.0,153.3794,153.5389,153.3794,153.4826,8185.0
2021-09-09 10:35:00,163.57,163.59,163.35,163.35,8541.0,153.5014,153.5201,153.2949,153.2949,8541.0
2021-09-09 10:40:00,163.37,163.37,163.09,163.15,8685.0,153.3137,153.3137,153.0509,153.1072,8685.0
2021-09-09 10:45:00,163.17,163.24,162.88,162.88,9858.0,153.126,153.1917,152.8538,152.8538,9858.0
2021-09-09 10:50:00,162.9,163.0,162.8,162.9,8224.0,152.8726,152.9665,152.7788,152.8726,8224.0
2021-09-09 10:55:00,162.89,163.04,162.84,162.87,6643.0,152.8632,153.004,152.8163,152.8445,6643.0
2021-09-09 11:00:00,162.84,162.94,162.71,162.94,7362.0,152.8163,152.9102,152.6943,152.9102,7362.0
2021-09-09 11:05:00,162.96,163.09,162.96,163.08,2271.0,152.9289,153.0509,152.9289,153.0415,2271.0
2021-09-09 11:10:00,163.1,163.18,163.04,163.14,3602.0,153.0603,153.1354,153.004,153.0978,3602.0
2021-09-09 11:15:00,163.09,163.09,162.78,162.79,8083.0,153.0509,153.0509,152.76,152.7694,8083.0
2021-09-09 11:20:00,162.8,162.86,162.75,162.8,6421.0,152.7788,152.8351,152.7319,152.7788,6421.0
2021-09-09 11:25:00,162.78,162.8,162.57,162.63,7268.0,152.76,152.7788,152.5629,152.6192,7268.0
2021-09-09 11:30:00,162.63,162.73,162.57,162.73,5540.0,152.6192,152.7131,152.5629,152.7131,5540.0
2021-09-09 11:35:00,162.71,162.87,162.68,162.71,7717.0,152.6943,152.8445,152.6662,152.6943,7717.0
2021-09-09 11:40:00,162.72,162.94,162.69,162.89,6546.0,152.7037,152.9102,152.6755,152.8632,6546.0
2021-09-09 11:45:00,162.89,162.96,162.88,162.96,3123.0,152.8632,152.9289,152.8538,152.9289,3123.0
2021-09-09 11:50:00,162.96,162.96,162.69,162.73,3858.0,152.9289,152.9289,152.6755,152.7131,3858.0
2021-09-09 11:55:00,162.71,162.82,162.68,162.82,3040.0,152.6943,152.7975,152.6662,152.7975,3040.0
2021-09-09 12:00:00,162.83,162.84,162.41,162.41,4885.0,152.8069,152.8163,152.4128,152.4128,4885.0
2021-09-09 12:05:00,162.43,162.49,162.36,162.48,8536.0,152.4315,152.4879,152.3659,152.4785,8536.0
2021-09-09 12:10:00,162.52,162.54,162.37,162.42,5035.0,152.516,152.5348,152.3752,152.4222,5035.0
2021-09-09 12:15:00,162.43,162.43,162.18,162.26,13483.0,152.4315,152.4315,152.1969,152.272,13483.0
2021-09-09 12:20:00,162.26,162.27,162.11,162.14,10380.0,152.272,152.2814,152.1312,152.1594,10380.0
2021-09-09 12:25:00,162.13,162.29,162.12,162.22,9538.0,152.15,152.3002,152.1406,152.2345,9538.0
2021-09-09 12:30:00,162.21,162.36,162.18,162.3,4399.0,152.2251,152.3659,152.1969,152.3096,4399.0
2021-09-09 12:35:00,162.32,162.35,162.26,162.3,5880.0,152.3283,152.3565,152.272,152.3096,5880.0
2021-09-09 12:40:00,162.3,162.4,162.18,162.4,11092.0,152.3096,152.4034,152.1969,152.4034,11092.0
2021-09-09 12:45:00,162.41,162.42,162.21,162.23,3016.0,152.4128,152.4222,152.2251,152.2439,3016.0
2021-09-09 12:50:00,162.27,162.3,162.03,162.07,3775.0,152.2814,152.3096,152.0562,152.0937,3775.0
2021-09-09 12:55:00,162.05,162.12,161.92,162.07,5447.0,152.0749,152.1406,151.9529,152.0937,5447.0
2021-09-09 13:00:00,162.12,162.17,162.03,162.08,4202.0,152.1406,152.1876,152.0562,152.1031,4202.0
2021-09-09 13:05:00,162.07,162.24,162.05,162.24,3514.0,152.0937,152.2532,152.0749,152.2532,3514.0
2021-09-09 13:10:00,162.19,162.28,162.17,162.26,3058.0,152.2063,152.2908,152.1876,152.272,3058.0
2021-09-09 13:15:00,162.23,162.23,162.08,162.09,4098.0,152.2439,152.2439,152.1031,152.1125,4098.0
2021-09-09 13:20:00,162.05,162.05,161.7,161.72,8976.0,152.0749,152.0749,151.7465,151.7653,8976.0
2021-09-09 13:25:00,161.74,161.97,161.66,161.94,13825.0,151.784,151.9999,151.7089,151.9717,13825.0
2021-09-09 13:30:00,161.9,161.91,161.51,161.51,17100.0,151.9342,151.9436,151.5682,151.5682,17100.0
2021-09-09 13:35:00,161.49,161.54,161.32,161.32,7984.0,151.5494,151.5963,151.3899,151.3899,7984.0
2021-09-09 13:40:00,161.34,161.67,161.34,161.52,9623.0,151.4086,151.7183,151.4086,151.5776,9623.0
2021-09-09 13:45:00,161.51,161.62,161.5,161.6,3497.0,151.5682,151.6714,151.5588,151.6526,3497.0
2021-09-09 13:50:00,161.58,161.66,161.54,161.59,4810.0,151.6339,151.7089,151.5963,151.6433,4810.0
2021-09-09 13:55:00,161.64,161.68,161.55,161.57,4601.0,151.6902,151.7277,151.6057,151.6245,4601.0
2021-09-09 14:00:00,161.55,161.62,161.21,161.21,7473.0,151.6057,151.6714,151.2866,151.2866,7473.0
2021-09-09 14:05:00,161.25,161.43,161.21,161.41,7378.0,151.3242,151.4931,151.2866,151.4743,7378.0
2021-09-09 14:10:00,161.41,161.48,161.33,161.46,6530.0,151.4743,151.54,151.3993,151.5213,6530.0
2021-09-09 14:15:00,161.44,161.51,161.38,161.45,6609.0,151.5025,151.5682,151.4462,151.5119,6609.0
2021-09-09 14:20:00,161.43,161.5,161.29,161.3,11235.0,151.4931,151.5588,151.3617,151.3711,11235.0
2021-09-09 14:25:00,161.32,161.39,161.25,161.25,6109.0,151.3899,151.4556,151.3242,151.3242,6109.0
2021-09-09 14:30:00,161.26,161.4,161.26,161.3,6846.0,151.3336,151.4649,151.3336,151.3711,6846.0
2021-09-09 14:35:00,161.32,161.41,161.3,161.3,6406.0,151.3899,151.4743,151.3711,151.3711,6406.0
2021-09-09 14:40:00,161.32,161.33,161.27,161.3,7461.0,151.3899,151.3993,151.343,151.3711,7461.0
2021-09-09 14:45:00,161.29,161.54,161.29,161.45,7465.0,151.3617,151.5963,151.3617,151.5119,7465.0
2021-09-09 14:50:00,161.47,161.74,161.46,161.68,6196.0,151.5306,151.784,151.5213,151.7277,6196.0
2021-09-09 14:55:00,161.66,161.71,161.6,161.66,5273.0,151.7089,151.7559,151.6526,151.7089,5273.0
2021-09-09 15:00:00,161.7,161.8,161.7,161.8,9250.0,151.7465,151.8403,151.7465,151.8403,9250.0
2021-09-09 15:05:00,161.81,161.86,161.71,161.73,8549.0,151.8497,151.8966,151.7559,151.7746,8549.0
2021-09-09 15:10:00,161.76,161.88,161.75,161.75,4615.0,151.8028,151.9154,151.7934,151.7934,4615.0
2021-09-09 15:15:00,161.75,161.81,161.71,161.72,7672.0,151.7934,151.8497,151.7559,151.7653,7672.0
2021-09-09 15:20:00,161.72,161.88,161.72,161.82,8316.0,151.7653,151.9154,151.7653,151.8591,8316.0
2021-09-09 15:25:00,161.82,161.82,161.65,161.65,12205.0,151.8591,151.8591,151.6996,151.6996,12205.0
2021-09-09 15:30:00,161.64,161.74,161.56,161.67,13077.0,151.6902,151.784,151.6151,151.7183,13077.0
2021-09-09 15:35:00,161.61,161.92,161.61,161.88,13005.0,151.662,151.9529,151.662,151.9154,13005.0
2021-09-09 15:40:00,161.86,162.07,161.84,161.98,15542.0,151.8966,152.0937,151.8779,152.0092,15542.0
2021-09-09 15:45:00,161.97,161.97,161.49,161.56,22898.0,151.9999,151.9999,151.5494,151.6151,22898.0
2021-09-09 15:50:00,161.57,161.7,161.54,161.57,25944.0,151.6245,151.7465,151.5963,151.6245,25944.0
2021-09-09 15:55:00,161.57,161.63,161.42,161.54,70994.0,151.6245,151.6808,151.4837,151.5963,70994.0
2021-09-10 09:30:00,163.14,163.28,162.69,162.77,21642.0,153.0978,153.2292,152.6755,152.7506,21642.0
2021-09-10 09:35:00,162.88,162.93,162.18,162.42,9423.0,152.8538,152.9008,152.1969,152.4222,9423.0
2021-09-10 09:40:00,162.45,162.59,162.1,162.11,3983.0,152.4503,152.5817,152.1219,152.1312,3983.0
2021-09-10 09:45:00,162.13,162.4,162.0,162.16,13504.0,152.15,152.4034,152.028,152.1782,13504.0
2021-09-10 09:50:00,162.0,162.0,161.71,161.83,5989.0,152.028,152.028,151.7559,151.8685,5989.0
2021-09-10 09:55:00,161.78,161.98,161.66,161.66,6501.0,151.8216,152.0092,151.7089,151.7089,6501.0
2021-09-10 10:00:00,161.66,161.7,161.21,161.22,14329.0,151.7089,151.7465,151.2866,151.296,14329.0
2021-09-10 10:05:00,161.18,161.28,161.11,161.25,14724.0,151.2585,151.3523,151.1928,151.3242,14724.0
2021-09-10 10:10:00,161.15,161.35,161.04,161.35,25928.0,151.2303,151.418,151.1271,151.418,25928.0
2021-09-10 10:15:00,161.42,161.92,161.41,161.8,8477.0,151.4837,151.9529,151.4743,151.8403,8477.0
2021-09-10 10:20:00,161.87,161.87,161.53,161.62,2922.0,151.906,151.906,151.5869,151.6714,2922.0
2021-09-10 10:25:00,161.62,161.62,161.25,161.38,9648.0,151.6714,151.6714,151.3242,151.4462,9648.0
2021-09-10 10:30:00,161.36,161.36,161.0,161.22,31546.0,151.4274,151.4274,151.0896,151.296,31546.0
2021-09-10 10:35:00,161.22,161.32,161.1,161.17,17265.0,151.296,151.3899,151.1834,151.2491,17265.0
2021-09-10 10:40:00,161.19,161.36,161.1,161.12,10969.0,151.2679,151.4274,151.1834,151.2022,10969.0
2021-09-10 10:45:00,161.07,161.21,160.92,161.21,29636.0,151.1553,151.2866,151.0145,151.2866,29636.0
2021-09-10 10:50:00,161.14,161.44,161.14,161.28,8266.0,151.221,151.5025,151.221,151.3523,8266.0
2021-09-10 10:55:00,161.11,161.29,161.08,161.18,8654.0,151.1928,151.3617,151.1646,151.2585,8654.0
2021-09-10 11:00:00,161.19,161.31,161.06,161.21,5672.0,151.2679,151.3805,151.1459,151.2866,5672.0
2021-09-10 11:05:00,161.19,161.3,161.0,161.3,20139.0,151.2679,151.3711,151.0896,151.3711,20139.0
2021-09-10 11:10:00,161.28,161.28,161.16,161.19,5374.0,151.3523,151.3523,151.2397,151.2679,5374.0
2021-09-10 11:15:00,161.2,161.32,161.13,161.13,4551.0,151.2773,151.3899,151.2116,151.2116,4551.0
2021-09-10 11:20:00,161.13,161.24,161.06,161.24,5149.0,151.2116,151.3148,151.1459,151.3148,5149.0
2021-09-10 11:25:00,161.27,161.35,161.22,161.32,3713.0,151.343,151.418,151.296,151.3899,3713.0
2021-09-10 11:30:00,161.35,161.65,161.35,161.51,10870.0,151.418,151.6996,151.418,151.5682,10870.0
2021-09-10 11:35:00,161.52,161.57,161.42,161.52,4815.0,151.5776,151.6245,151.4837,151.5776,4815.0
2021-09-10 11:40:00,161.5,161.57,161.44,161.54,5790.0,151.5588,151.6245,151.5025,151.5963,5790.0
2021-09-10 11:45:00,161.55,161.73,161.48,161.49,8566.0,151.6057,151.7746,151.54,151.5494,8566.0
2021-09-10 11:50:00,161.5,161.59,161.42,161.54,5034.0,151.5588,151.6433,151.4837,151.5963,5034.0
2021-09-10 11:55:00,161.53,161.76,161.52,161.74,4291.0,151.5869,151.8028,151.5776,151.784,4291.0
2021-09-10 12:00:00,161.74,161.78,161.6,161.77,4350.0,151.784,151.8216,151.6526,151.8122,4350.0
2021-09-10 12:05:00,161.77,161.86,161.74,161.81,5046.0,151.8122,151.8966,151.784,151.8497,5046.0
2021-09-10 12:10:00,161.8,161.91,161.75,161.91,4455.0,151.8403,151.9436,151.7934,151.9436,4455.0
2021-09-10 12:15:00,161.92,161.95,161.87,161.87,4155.0,151.9529,151.9811,151.906,151.906,4155.0
2021-09-10 12:20:00,161.92,161.94,161.89,161.93,3402.0,151.9529,151.9717,151.9248,151.9623,3402.0
2021-09-10 12:25:00,161.93,162.04,161.88,162.04,4183.0,151.9623,152.0656,151.9154,152.0656,4183.0
2021-09-10 12:30:00,162.03,162.07,161.97,161.99,6162.0,152.0562,152.0937,151.9999,152.0186,6162.0
2021-09-10 12:35:00,162.0,162.18,162.0,162.18,3136.0,152.028,152.1969,152.028,152.1969,3136.0
2021-09-10 12:40:00,162.17,162.28,162.12,162.28,12833.0,152.1876,152.2908,152.1406,152.2908,12833.0
2021-09-10 12:45:00,162.28,162.3,162.13,162.14,3086.0,152.2908,152.3096,152.15,152.1594,3086.0
2021-09-10 12:50:00,162.14,162.26,162.06,162.26,7536.0,152.1594,152.272,152.0843,152.272,7536.0
2021-09-10 12:55:00,162.26,162.27,162.17,162.2,6477.0,152.272,152.2814,152.1876,152.2157,6477.0
2021-09-10 13:00:00,162.22,162.37,162.22,162.29,3948.0,152.2345,152.3752,152.2345,152.3002,3948.0
2021-09-10 13:05:00,162.28,162.36,162.28,162.34,4004.0,152.2908,152.3659,152.2908,152.3471,4004.0
2021-09-10 13:10:00,162.33,162.49,162.31,162.48,7366.0,152.3377,152.4879,152.3189,152.4785,7366.0
2021-09-10 13:15:00,162.47,162.49,162.37,162.39,4949.0,152.4691,152.4879,152.3752,152.394,4949.0
2021-09-10 13:20:00,162.42,162.42,162.23,162.24,4106.0,152.4222,152.4222,152.2439,152.2532,4106.0
2021-09-10 13:25:00,162.27,162.3,162.22,162.26,4782.0,152.2814,152.3096,152.2345,152.272,4782.0
2021-09-10 13:30:00,162.25,162.3,162.24,162.26,3860.0,152.2626,152.3096,152.2532,152.272,3860.0
2021-09-10 13:35:00,162.29,162.42,162.22,162.3,5694.0,152.3002,152.4222,152.2345,152.3096,5694.0
2021-09-10 13:40:00,162.3,162.3,162.21,162.24,6130.0,152.3096,152.3096,152.2251,152.2532,6130.0
2021-09-10 13:45:00,162.23,162.37,162.23,162.36,6276.0,152.2439,152.3752,152.2439,152.3659,6276.0
2021-09-10 13:50:00,162.3,162.3,162.11,162.11,21552.0,152.3096,152.3096,152.1312,152.1312,21552.0
2021-09-10 13:55:00,162.12,162.26,162.12,162.23,3486.0,152.1406,152.272,152.1406,152.2439,3486.0
2021-09-10 14:00:00,162.22,162.3,162.21,162.3,4402.0,152.2345,152.3096,152.2251,152.3096,4402.0
2021-09-10 14:05:00,162.31,162.31,162.18,162.22,5784.0,152.3189,152.3189,152.1969,152.2345,5784.0
2021-09-10 14:10:00,162.22,162.25,162.05,162.06,12320.0,152.2345,152.2626,152.0749,152.0843,12320.0
2021-09-10 14:15:00,162.06,162.07,161.92,161.93,11000.0,152.0843,152.0937,151.9529,151.9623,11000.0
2021-09-10 14:20:00,161.92,162.0,161.88,161.96,4615.0,151.9529,152.028,151.9154,151.9905,4615.0
2021-09-10 14:25:00,161.96,162.01,161.71,161.75,15339.0,151.9905,152.0374,151.7559,151.7934,15339.0
2021-09-10 14:30:00,161.72,161.72,161.58,161.59,10451.0,151.7653,151.7653,151.6339,151.6433,10451.0
2021-09-10 14:35:00,161.6,161.62,161.53,161.53,7651.0,151.6526,151.6714,151.5869,151.5869,7651.0
2021-09-10 14:40:00,161.54,161.66,161.53,161.57,13498.0,151.5963,151.7089,151.5869,151.6245,13498.0
2021-09-10 14:45:00,161.59,161.59,161.47,161.5,5006.0,151.6433,151.6433,151.5306,151.5588,5006.0
2021-09-10 14:50:00,161.49,161.53,161.38,161.41,26578.0,151.5494,151.5869,151.4462,151.4743,26578.0
2021-09-10 14:55:00,161.41,161.5,161.15,161.2,29987.0,151.4743,151.5588,151.2303,151.2773,29987.0
2021-09-10 15:00:00,161.24,161.37,161.23,161.29,9307.0,151.3148,151.4368,151.3054,151.3617,9307.0
2021-09-10 15:05:00,161.28,161.34,161.17,161.2,7903.0,151.3523,151.4086,151.2491,151.2773,7903.0
2021-09-10 15:10:00,161.17,161.21,161.05,161.19,10848.0,151.2491,151.2866,151.1365,151.2679,10848.0
2021-09-10 15:15:00,161.17,161.2,161.02,161.09,10822.0,151.2491,151.2773,151.1083,151.174,10822.0
2021-09-10 15:20:00,161.12,161.13,161.04,161.09,11144.0,151.2022,151.2116,151.1271,151.174,11144.0
2021-09-10 15:25:00,161.07,161.19,161.06,161.11,16301.0,151.1553,151.2679,151.1459,151.1928,16301.0
2021-09-10 15:30:00,161.1,161.22,160.99,161.09,19959.0,151.1834,151.296,151.0802,151.174,19959.0
2021-09-10 15:35:00,161.09,161.12,161.0,161.01,46543.0,151.174,151.2022,151.0896,151.099,46543.0
2021-09-10 15:40:00,161.01,161.1,161.0,161.04,28713.0,151.099,151.1834,151.0896,151.1271,28713.0
2021-09-10 15:45:00,161.01,161.05,160.96,161.01,42109.0,151.099,151.1365,151.052,151.099,42109.0
2021-09-10 15:50:00,161.0,161.02,160.54,160.54,67082.0,151.0896,151.1083,150.6579,150.6579,67082.0
2021-09-10 15:55:00,160.54,160.56,160.31,160.4,74184.0,150.6579,150.6767,150.442,150.5265,74184.0
2021-09-13 09:30:00,161.08,162.0,160.58,160.77,40195.0,151.1646,152.028,150.6954,150.8737,40195.0
2021-09-13 09:35:00,160.72,160.98,160.3,160.75,35004.0,150.8268,151.0708,150.4327,150.855,35004.0
2021-09-13 09:40:00,160.78,160.78,159.28,159.28,37607.0,150.8831,150.8831,149.4754,149.4754,37607.0
2021-09-13 09:45:00,159.39,159.48,158.61,158.97,38472.0,149.5787,149.6631,148.8467,149.1845,38472.0
2021-09-13 09:50:00,158.86,159.63,158.84,159.45,18918.0,149.0813,149.8039,149.0625,149.635,18918.0
2021-09-13 09:55:00,159.42,159.48,159.01,159.29,12938.0,149.6068,149.6631,149.2221,149.4848,12938.0
2021-09-13 10:00:00,159.28,159.47,158.91,158.91,13214.0,149.4754,149.6538,149.1282,149.1282,13214.0
2021-09-13 10:05:00,158.86,158.86,158.37,158.59,43756.0,149.0813,149.0813,148.6215,148.8279,43756.0
2021-09-13 10:10:00,158.57,158.68,157.78,157.79,59219.0,148.8092,148.9124,148.0678,148.0772,59219.0
2021-09-13 10:15:00,157.81,157.84,157.21,157.58,60962.0,148.0959,148.1241,147.5329,147.8801,60962.0
2021-09-13 10:20:00,157.58,158.27,157.56,157.94,65022.0,147.8801,148.5276,147.8613,148.2179,65022.0
2021-09-13 10:25:00,157.95,158.62,157.95,158.5,22896.0,148.2273,148.8561,148.2273,148.7435,22896.0
2021-09-13 10:30:00,158.51,158.6,158.06,158.22,25238.0,148.7528,148.8373,148.3305,148.4807,25238.0
2021-09-13 10:35:00,158.23,158.56,158.21,158.42,16874.0,148.4901,148.7998,148.4713,148.6684,16874.0
2021-09-13 10:40:00,158.44,158.57,158.17,158.4,22289.0,148.6872,148.8092,148.4338,148.6496,22289.0
2021-09-13 10:45:00,158.4,158.65,158.4,158.49,23303.0,148.6496,148.8842,148.6496,148.7341,23303.0
2021-09-13 10:50:00,158.5,158.9,158.45,158.82,17868.0,148.7435,149.1188,148.6965,149.0438,17868.0
2021-09-13 10:55:00,158.81,158.9,158.67,158.67,9938.0,149.0344,149.1188,148.903,148.903,9938.0
2021-09-13 11:00:00,158.69,158.94,158.65,158.91,22294.0,148.9218,149.1564,148.8842,149.1282,22294.0
2021-09-13 11:05:00,158.94,159.06,158.83,158.86,9513.0,149.1564,149.269,149.0531,149.0813,9513.0
2021-09-13 11:10:00,158.81,158.81,158.12,158.14,16549.0,149.0344,149.0344,148.3869,148.4056,16549.0
2021-09-13 11:15:00,158.07,158.09,157.89,157.99,9836.0,148.3399,148.3587,148.171,148.2649,9836.0
2021-09-13 11:20:00,157.99,158.25,157.92,158.25,13934.0,148.2649,148.5088,148.1992,148.5088,13934.0
2021-09-13 11:25:00,158.21,158.21,158.02,158.06,9876.0,148.4713,148.4713,148.293,148.3305,9876.0
2021-09-13 11:30:00,158.09,158.29,158.05,158.12,9901.0,148.3587,148.5464,148.3212,148.3869,9901.0
2021-09-13 11:35:00,158.1,158.16,157.83,157.92,10193.0,148.3681,148.4244,148.1147,148.1992,10193.0
2021-09-13 11:40:00,157.92,157.99,157.75,157.75,4682.0,148.1992,148.2649,148.0396,148.0396,4682.0
2021-09-13 11:45:00,157.74,157.83,157.57,157.57,6551.0,148.0302,148.1147,147.8707,147.8707,6551.0
2021-09-13 11:50:00,157.58,157.8,157.52,157.56,18567.0,147.8801,148.0865,147.8238,147.8613,18567.0
2021-09-13 11:55:00,157.54,157.59,157.21,157.21,21663.0,147.8426,147.8895,147.5329,147.5329,21663.0
2021-09-13 12:00:00,157.26,157.3,157.03,157.06,13224.0,147.5798,147.6173,147.3639,147.3921,13224.0
2021-09-13 12:05:00,157.05,157.26,157.05,157.11,12575.0,147.3827,147.5798,147.3827,147.439,12575.0
2021-09-13 12:10:00,157.1,157.31,157.09,157.16,17605.0,147.4296,147.6267,147.4203,147.4859,17605.0
2021-09-13 12:15:00,157.14,157.14,156.94,156.94,9603.0,147.4672,147.4672,147.2795,147.2795,9603.0
2021-09-13 12:20:00,156.95,157.01,156.83,156.96,9065.0,147.2889,147.3452,147.1763,147.2983,9065.0
2021-09-13 12:25:00,156.99,157.18,156.99,157.11,9155.0,147.3264,147.5047,147.3264,147.439,9155.0
2021-09-13 12:30:00,157.11,157.11,156.98,157.04,11040.0,147.439,147.439,147.317,147.3733,11040.0
2021-09-13 12:35:00,157.05,157.25,156.94,156.99,12751.0,147.3827,147.5704,147.2795,147.3264,12751.0
2021-09-13 12:40:00,157.01,157.01,156.66,156.68,9109.0,147.3452,147.3452,147.0167,147.0355,9109.0
2021-09-13 12:45:00,156.66,156.78,156.65,156.66,4309.0,147.0167,147.1293,147.0073,147.0167,4309.0
2021-09-13 12:50:00,156.66,156.77,156.55,156.58,22999.0,147.0167,147.12,146.9135,146.9416,22999.0
2021-09-13 12:55:00,156.57,156.82,156.43,156.77,14875.0,146.9323,147.1669,146.8009,147.12,14875.0
2021-09-13 13:00:00,156.78,156.81,156.69,156.79,8533.0,147.1293,147.1575,147.0449,147.1387,8533.0
2021-09-13 13:05:00,156.78,157.03,156.75,156.97,12647.0,147.1293,147.3639,147.1012,147.3076,12647.0
2021-09-13 13:10:00,156.97,157.14,156.92,156.97,10584.0,147.3076,147.4672,147.2607,147.3076,10584.0
2021-09-13 13:15:00,156.91,156.91,156.74,156.83,5956.0,147.2513,147.2513,147.0918,147.1763,5956.0
2021-09-13 13:20:00,156.82,156.82,156.61,156.64,9763.0,147.1669,147.1669,146.9698,146.998,9763.0
2021-09-13 13:25:00,156.57,156.75,156.53,156.75,23109.0,146.9323,147.1012,146.8947,147.1012,23109.0
2021-09-13 13:30:00,156.72,156.79,156.57,156.65,11005.0,147.073,147.1387,146.9323,147.0073,11005.0
2021-09-13 13:35:00,156.67,156.72,156.58,156.6,4868.0,147.0261,147.073,146.9416,146.9604,4868.0
2021-09-13 13:40:00,156.57,156.7,156.55,156.56,9467.0,146.9323,147.0543,146.9135,146.9229,9467.0
2021-09-13 13:45:00,156.56,156.61,156.4,156.44,14970.0,146.9229,146.9698,146.7727,146.8103,14970.0
2021-09-13 13:50:00,156.41,156.42,156.19,156.21,22449.0,146.7821,146.7915,146.5757,146.5944,22449.0
2021-09-13 13:55:00,156.22,156.45,156.22,156.31,16790.0,146.6038,146.8196,146.6038,146.6883,16790.0
2021-09-13 14:00:00,156.31,156.36,156.23,156.31,56026.0,146.6883,146.7352,146.6132,146.6883,56026.0
2021-09-13 14:05:00,156.32,156.32,156.23,156.3,14766.0,146.6977,146.6977,146.6132,146.6789,14766.0
2021-09-13 14:10:00,156.29,156.48,156.23,156.3,20056.0,146.6695,146.8478,146.6132,146.6789,20056.0
2021-09-13 14:15:00,156.31,156.76,156.31,156.69,36417.0,146.6883,147.1106,146.6883,147.0449,36417.0
2021-09-13 14:20:00,156.66,156.96,156.6,156.85,9812.0,147.0167,147.2983,146.9604,147.195,9812.0
2021-09-13 14:25:00,156.85,156.98,156.79,156.98,11423.0,147.195,147.317,147.1387,147.317,11423.0
2021-09-13 14:30:00,157.03,157.17,156.96,157.16,20721.0,147.3639,147.4953,147.2983,147.4859,20721.0
2021-09-13 14:35:00,157.17,157.2,156.96,156.98,8781.0,147.4953,147.5235,147.2983,147.317,8781.0
2021-09-13 14:40:00,156.98,157.33,156.98,157.32,8918.0,147.317,147.6455,147.317,147.6361,8918.0
2021-09-13 14:45:00,157.31,157.51,157.23,157.5,17082.0,147.6267,147.8144,147.5516,147.805,17082.0
2021-09-13 14:50:00,157.49,157.55,157.42,157.42,10788.0,147.7956,147.8519,147.7299,147.7299,10788.0
2021-09-13 14:55:00,157.41,157.63,157.4,157.56,10511.0,147.7206,147.927,147.7112,147.8613,10511.0
2021-09-13 15:00:00,157.53,157.55,157.38,157.38,12449.0,147.8332,147.8519,147.6924,147.6924,12449.0
2021-09-13 15:05:00,157.38,157.65,157.31,157.55,9292.0,147.6924,147.9458,147.6267,147.8519,9292.0
2021-09-13 15:10:00,157.58,157.82,157.58,157.71,31894.0,147.8801,148.1053,147.8801,148.0021,31894.0
2021-09-13 15:15:00,157.69,158.04,157.69,157.97,19158.0,147.9833,148.3118,147.9833,148.2461,19158.0
2021-09-13 15:20:00,157.98,158.0,157.79,157.81,29312.0,148.2555,148.2742,148.0772,148.0959,29312.0
2021-09-13 15:25:00,157.79,157.97,157.73,157.95,15230.0,148.0772,148.2461,148.0209,148.2273,15230.0
2021-09-13 15:30:00,157.96,158.07,157.92,158.07,23490.0,148.2367,148.3399,148.1992,148.3399,23490.0
2021-09-13 15:35:00,158.07,158.18,158.0,158.03,25308.0,148.3399,148.4432,148.2742,148.3024,25308.0
2021-09-13 15:40:00,158.03,158.03,157.89,157.9,30392.0,148.3024,148.3024,148.171,148.1804,30392.0
2021-09-13 15:45:00,157.91,157.96,157.78,157.94,52952.0,148.1898,148.2367,148.0678,148.2179,52952.0
2021-09-13 15:50:00,157.96,158.32,157.93,158.27,53018.0,148.2367,148.5745,148.2085,148.5276,53018.0
2021-09-13 15:55:00,158.27,158.36,158.23,158.28,152265.0,148.5276,148.6121,148.4901,148.537,152265.0
2021-09-14 09:30:00,155.52,157.7,155.52,157.38,82715.0,145.9469,147.9927,145.9469,147.6924,82715.0
2021-09-14 09:35:00,157.29,158.22,157.16,157.99,46513.0,147.6079,148.4807,147.4859,148.2649,46513.0
2021-09-14 09:40:00,157.97,158.47,157.88,158.38,44370.0,148.2461,148.7153,148.1616,148.6308,44370.0
2021-09-14 09:45:00,158.37,158.4,157.45,157.5,37372.0,148.6215,148.6496,147.7581,147.805,37372.0
2021-09-14 09:50:00,157.5,157.64,156.62,156.62,67680.0,147.805,147.9364,146.9792,146.9792,67680.0
2021-09-14 09:55:00,156.64,156.92,156.46,156.69,67076.0,146.998,147.2607,146.829,147.0449,67076.0
2021-09-14 10:00:00,156.69,156.87,156.11,156.87,38118.0,147.0449,147.2138,146.5006,147.2138,38118.0
2021-09-14 10:05:00,156.84,157.47,156.79,157.3,36150.0,147.1856,147.7769,147.1387,147.6173,36150.0
2021-09-14 10:10:00,157.29,157.29,156.74,156.85,29766.0,147.6079,147.6079,147.0918,147.195,29766.0
2021-09-14 10:15:00,156.82,156.87,156.54,156.73,20605.0,147.1669,147.2138,146.9041,147.0824,20605.0
2021-09-14 10:20:00,156.77,156.93,156.61,156.75,31496.0,147.12,147.2701,146.9698,147.1012,31496.0
2021-09-14 10:25:00,156.76,156.8,156.57,156.59,66019.0,147.1106,147.1481,146.9323,146.951,66019.0
2021-09-14 10:30:00,156.58,156.75,156.34,156.61,29944.0,146.9416,147.1012,146.7164,146.9698,29944.0
2021-09-14 10:35:00,156.6,156.86,156.45,156.45,14112.0,146.9604,147.2044,146.8196,146.8196,14112.0
2021-09-14 10:40:00,156.43,156.5,155.99,156.03,17355.0,146.8009,146.8666,146.388,146.4255,17355.0
2021-09-14 10:45:00,156.02,156.33,156.02,156.24,13768.0,146.4161,146.707,146.4161,146.6226,13768.0
2021-09-14 10:50:00,156.15,156.23,155.92,156.16,13105.0,146.5381,146.6132,146.3223,146.5475,13105.0
2021-09-14 10:55:00,156.12,156.16,155.84,156.0,8069.0,146.51,146.5475,146.2472,146.3973,8069.0
2021-09-14 11:00:00,156.09,156.15,156.0,156.09,6834.0,146.4818,146.5381,146.3973,146.4818,6834.0
2021-09-14 11:05:00,156.07,156.3,156.03,156.3,10786.0,146.463,146.6789,146.4255,146.6789,10786.0
2021-09-14 11:10:00,156.31,156.34,156.1,156.19,16304.0,146.6883,146.7164,146.4912,146.5757,16304.0
2021-09-14 11:15:00,156.15,156.29,156.05,156.24,14663.0,146.5381,146.6695,146.4443,146.6226,14663.0
2021-09-14 11:20:00,156.27,156.61,156.27,156.49,35842.0,146.6507,146.9698,146.6507,146.8572,35842.0
2021-09-14 11:25:00,156.45,156.51,156.32,156.5,15134.0,146.8196,146.876,146.6977,146.8666,15134.0
2021-09-14 11:30:00,156.5,156.77,156.48,156.72,22234.0,146.8666,147.12,146.8478,147.073,22234.0
2021-09-14 11:35:00,156.72,156.72,156.49,156.62,17413.0,147.073,147.073,146.8572,146.9792,17413.0
2021-09-14 11:40:00,156.63,156.92,156.63,156.87,14085.0,146.9886,147.2607,146.9886,147.2138,14085.0
2021-09-14 11:45:00,156.87,156.97,156.72,156.87,12270.0,147.2138,147.3076,147.073,147.2138,12270.0
2021-09-14 11:50:00,156.87,156.88,156.5,156.51,17967.0,147.2138,147.2232,146.8666,146.876,17967.0
2021-09-14 11:55:00,156.51,156.9,156.5,156.9,10134.0,146.876,147.2419,146.8666,147.2419,10134.0
2021-09-14 12:00:00,156.93,157.26,156.91,157.16,37842.0,147.2701,147.5798,147.2513,147.4859,37842.0
2021-09-14 12:05:00,157.18,157.23,157.1,157.15,12922.0,147.5047,147.5516,147.4296,147.4766,12922.0
2021-09-14 12:10:00,157.18,157.21,156.94,156.96,20558.0,147.5047,147.5329,147.2795,147.2983,20558.0
2021-09-14 12:15:00,156.96,157.21,156.94,157.18,11793.0,147.2983,147.5329,147.2795,147.5047,11793.0
2021-09-14 12:20:00,157.2,157.21,157.06,157.08,14598.0,147.5235,147.5329,147.3921,147.4109,14598.0
2021-09-14 12:25:00,157.09,157.21,157.07,157.13,11383.0,147.4203,147.5329,147.4015,147.4578,11383.0
2021-09-14 12:30:00,157.12,157.27,157.06,157.24,18509.0,147.4484,147.5892,147.3921,147.561,18509.0
2021-09-14 12:35:00,157.24,157.29,157.07,157.07,18250.0,147.561,147.6079,147.4015,147.4015,18250.0
2021-09-14 12:40:00,157.07,157.07,156.85,156.87,7711.0,147.4015,147.4015,147.195,147.2138,7711.0
2021-09-14 12:45:00,156.87,156.94,156.79,156.87,8387.0,147.2138,147.2795,147.1387,147.2138,8387.0
2021-09-14 12:50:00,156.84,156.92,156.84,156.9,6307.0,147.1856,147.2607,147.1856,147.2419,6307.0
2021-09-14 12:55:00,156.87,156.87,156.64,156.66,16927.0,147.2138,147.2138,146.998,147.0167,16927.0
2021-09-14 13:00:00,156.68,157.0,156.66,156.99,8049.0,147.0355,147.3358,147.0167,147.3264,8049.0
2021-09-14 13:05:00,156.98,157.03,156.8,156.81,9482.0,147.317,147.3639,147.1481,147.1575,9482.0
2021-09-14 13:10:00,156.82,156.88,156.74,156.74,6618.0,147.1669,147.2232,147.0918,147.0918,6618.0
2021-09-14 13:15:00,156.79,156.93,156.77,156.92,11230.0,147.1387,147.2701,147.12,147.2607,11230.0
2021-09-14 13:20:00,156.93,157.12,156.93,157.09,13062.0,147.2701,147.4484,147.2701,147.4203,13062.0
2021-09-14 13:25:00,157.07,157.14,157.05,157.14,30541.0,147.4015,147.4672,147.3827,147.4672,30541.0
2021-09-14 13:30:00,157.14,157.34,157.11,157.25,33894.0,147.4672,147.6549,147.439,147.5704,33894.0
2021-09-14 13:35:00,157.26,157.3,157.12,157.13,8990.0,147.5798,147.6173,147.4484,147.4578,8990.0
2021-09-14 13:40:00,157.16,157.19,157.07,157.19,13228.0,147.4859,147.5141,147.4015,147.5141,13228.0
2021-09-14 13:45:00,157.19,157.22,157.08,157.1,18666.0,147.5141,147.5423,147.4109,147.4296,18666.0
2021-09-14 13:50:00,157.09,157.2,157.04,157.19,10087.0,147.4203,147.5235,147.3733,147.5141,10087.0
2021-09-14 13:55:00,157.19,157.25,157.13,157.19,14930.0,147.5141,147.5704,147.4578,147.5141,14930.0
2021-09-14 14:00:00,157.18,157.19,157.1,157.16,8476.0,147.5047,147.5141,147.4296,147.4859,8476.0
2021-09-14 14:05:00,157.17,157.17,157.11,157.12,8564.0,147.4953,147.4953,147.439,147.4484,8564.0
2021-09-14 14:10:00,157.12,157.13,156.9,156.9,11457.0,147.4484,147.4578,147.2419,147.2419,11457.0
2021-09-14 14:15:00,156.89,156.89,156.65,156.65,14274.0,147.2326,147.2326,147.0073,147.0073,14274.0
2021-09-14 14:20:00,156.64,156.71,156.61,156.7,12865.0,146.998,147.0636,146.9698,147.0543,12865.0
2021-09-14 14:25:00,156.68,156.68,156.61,156.64,11698.0,147.0355,147.0355,146.9698,146.998,11698.0
2021-09-14 14:30:00,156.64,156.68,156.52,156.63,13911.0,146.998,147.0355,146.8853,146.9886,13911.0
2021-09-14 14:35:00,156.63,156.71,156.57,156.57,22174.0,146.9886,147.0636,146.9323,146.9323,22174.0
2021-09-14 14:40:00,156.56,156.62,156.39,156.42,13350.0,146.9229,146.9792,146.7633,146.7915,13350.0
2021-09-14 14:45:00,156.43,156.52,156.27,156.3,13791.0,146.8009,146.8853,146.6507,146.6789,13791.0
2021-09-14 14:50:00,156.27,156.42,156.23,156.41,12632.0,146.6507,146.7915,146.6132,146.7821,12632.0
2021-09-14 14:55:00,156.44,156.47,156.35,156.42,14204.0,146.8103,146.8384,146.7258,146.7915,14204.0
2021-09-14 15:00:00,156.42,156.49,156.34,156.47,22859.0,146.7915,146.8572,146.7164,146.8384,22859.0
2021-09-14 15:05:00,156.46,156.67,156.46,156.57,15011.0,146.829,147.0261,146.829,146.9323,15011.0
2021-09-14 15:10:00,156.57,156.68,156.53,156.62,14315.0,146.9323,147.0355,146.8947,146.9792,14315.0
2021-09-14 15:15:00,156.62,156.67,156.46,156.52,19210.0,146.9792,147.0261,146.829,146.8853,19210.0
2021-09-14 15:20:00,156.5,156.76,156.47,156.59,21575.0,146.8666,147.1106,146.8384,146.951,21575.0
2021-09-14 15:25:00,156.58,156.6,156.43,156.43,24671.0,146.9416,146.9604,146.8009,146.8009,24671.0
2021-09-14 15:30:00,156.43,156.5,156.28,156.33,28751.0,146.8009,146.8666,146.6601,146.707,28751.0
2021-09-14 15:35:00,156.33,156.33,156.05,156.15,33787.0,146.707,146.707,146.4443,146.5381,33787.0
2021-09-14 15:40:00,156.15,156.28,156.08,156.23,26244.0,146.5381,146.6601,146.4724,146.6132,26244.0
2021-09-14 15:45:00,156.25,156.4,156.17,156.23,29052.0,146.632,146.7727,146.5569,146.6132,29052.0
2021-09-14 15:50:00,156.19,156.4,156.06,156.39,74074.0,146.5757,146.7727,146.4537,146.7633,74074.0
2021-09-14 15:55:00,156.36,156.39,156.08,156.32,176761.0,146.7352,146.7633,146.4724,146.6977,176761.0
2021-09-15 09:30:00,156.01,156.71,155.76,156.57,88271.0,146.4067,147.0636,146.1721,146.9323,88271.0
2021-09-15 09:35:00,156.45,157.37,156.43,156.81,70440.0,146.8196,147.683,146.8009,147.1575,70440.0
2021-09-15 09:40:00,156.81,158.05,156.75,157.88,88141.0,147.1575,148.3212,147.1012,148.1616,88141.0
2021-09-15 09:45:00,157.89,158.97,157.85,158.54,176481.0,148.171,149.1845,148.1335,148.781,176481.0
2021-09-15 09:50:00,158.55,158.63,158.13,158.61,55786.0,148.7904,148.8655,148.3962,148.8467,55786.0
2021-09-15 09:55:00,158.63,158.96,158.43,158.64,90130.0,148.8655,149.1751,148.6778,148.8748,90130.0
2021-09-15 10:00:00,158.65,159.0,158.55,158.92,65958.0,148.8842,149.2127,148.7904,149.1376,65958.0
2021-09-15 10:05:00,158.89,159.07,158.63,158.92,48840.0,149.1095,149.2784,148.8655,149.1376,48840.0
2021-09-15 10:10:00,158.92,159.07,158.58,158.77,20401.0,149.1376,149.2784,148.8185,148.9968,20401.0
2021-09-15 10:15:00,158.74,159.07,158.47,159.07,22505.0,148.9687,149.2784,148.7153,149.2784,22505.0
2021-09-15 10:20:00,159.16,159.25,158.91,159.11,16447.0,149.3628,149.4473,149.1282,149.3159,16447.0
2021-09-15 10:25:00,159.14,159.34,159.14,159.21,22928.0,149.3441,149.5318,149.3441,149.4098,22928.0
2021-09-15 10:30:00,159.21,159.8,159.14,159.7,40207.0,149.4098,149.9634,149.3441,149.8696,40207.0
2021-09-15 10:35:00,159.71,159.9,159.52,159.7,31310.0,149.879,150.0573,149.7007,149.8696,31310.0
2021-09-15 10:40:00,159.68,159.82,159.26,159.27,27797.0,149.8508,149.9822,149.4567,149.4661,27797.0
2021-09-15 10:45:00,159.27,159.5,159.1,159.5,27360.0,149.4661,149.6819,149.3065,149.6819,27360.0
2021-09-15 10:50:00,159.5,159.59,159.29,159.32,24200.0,149.6819,149.7664,149.4848,149.513,24200.0
2021-09-15 10:55:00,159.31,159.52,159.28,159.49,20815.0,149.5036,149.7007,149.4754,149.6725,20815.0
2021-09-15 11:00:00,159.5,159.74,159.45,159.67,10569.0,149.6819,149.9071,149.635,149.8414,10569.0
2021-09-15 11:05:00,159.68,159.98,159.68,159.94,12275.0,149.8508,150.1324,149.8508,150.0948,12275.0
2021-09-15 11:10:00,159.92,160.0,159.74,159.74,8731.0,150.0761,150.1511,149.9071,149.9071,8731.0
2021-09-15 11:15:00,159.79,159.99,159.78,159.86,10903.0,149.9541,150.1417,149.9447,150.0197,10903.0
2021-09-15 11:20:00,159.88,160.03,159.88,159.96,12522.0,150.0385,150.1793,150.0385,150.1136,12522.0
2021-09-15 11:25:00,159.97,160.13,159.89,159.98,11937.0,150.123,150.2731,150.0479,150.1324,11937.0
2021-09-15 11:30:00,159.96,159.96,159.73,159.76,29620.0,150.1136,150.1136,149.8977,149.9259,29620.0
2021-09-15 11:35:00,159.7,160.0,159.5,160.0,18425.0,149.8696,150.1511,149.6819,150.1511,18425.0
2021-09-15 11:40:00,160.01,160.03,159.87,160.01,7814.0,150.1605,150.1793,150.0291,150.1605,7814.0
2021-09-15 11:45:00,159.99,160.01,159.83,159.91,14119.0,150.1417,150.1605,149.9916,150.0667,14119.0
2021-09-15 11:50:00,159.92,160.1,159.92,160.03,10350.0,150.0761,150.245,150.0761,150.1793,10350.0
2021-09-15 11:55:00,160.04,160.14,159.93,160.14,8513.0,150.1887,150.2825,150.0854,150.2825,8513.0
2021-09-15 12:00:00,160.11,160.13,159.83,159.9,39059.0,150.2544,150.2731,149.9916,150.0573,39059.0
2021-09-15 12:05:00,159.88,160.29,159.86,160.29,7767.0,150.0385,150.4233,150.0197,150.4233,7767.0
2021-09-15 12:10:00,160.26,160.42,160.17,160.32,12131.0,150.3951,150.5453,150.3107,150.4514,12131.0
2021-09-15 12:15:00,160.32,160.69,160.29,160.56,17183.0,150.4514,150.7987,150.4233,150.6767,17183.0
2021-09-15 12:20:00,160.5,160.63,160.4,160.63,8544.0,150.6203,150.7423,150.5265,150.7423,8544.0
2021-09-15 12:25:00,160.63,160.76,160.59,160.64,10523.0,150.7423,150.8643,150.7048,150.7517,10523.0
2021-09-15 12:30:00,160.62,160.76,160.53,160.53,10410.0,150.733,150.8643,150.6485,150.6485,10410.0
2021-09-15 12:35:00,160.57,160.62,160.43,160.53,8496.0,150.686,150.733,150.5547,150.6485,8496.0
2021-09-15 12:40:00,160.53,160.77,160.49,160.77,15454.0,150.6485,150.8737,150.611,150.8737,15454.0
2021-09-15 12:45:00,160.77,160.78,160.5,160.65,8560.0,150.8737,150.8831,150.6203,150.7611,8560.0
2021-09-15 12:50:00,160.67,160.67,160.52,160.59,9681.0,150.7799,150.7799,150.6391,150.7048,9681.0
2021-09-15 12:55:00,160.64,160.68,160.58,160.65,8158.0,150.7517,150.7893,150.6954,150.7611,8158.0
2021-09-15 13:00:00,160.66,160.81,160.64,160.76,7926.0,150.7705,150.9113,150.7517,150.8643,7926.0
2021-09-15 13:05:00,160.81,160.91,160.75,160.77,9421.0,150.9113,151.0051,150.855,150.8737,9421.0
2021-09-15 13:10:00,160.81,161.14,160.76,161.11,9303.0,150.9113,151.221,150.8643,151.1928,9303.0
2021-09-15 13:15:00,161.08,161.1,160.86,160.88,10496.0,151.1646,151.1834,150.9582,150.977,10496.0
2021-09-15 13:20:00,160.93,161.11,160.91,161.11,9947.0,151.0239,151.1928,151.0051,151.1928,9947.0
2021-09-15 13:25:00,161.11,161.11,160.92,160.98,11248.0,151.1928,151.1928,151.0145,151.0708,11248.0
2021-09-15 13:30:00,160.97,161.0,160.86,160.93,18782.0,151.0614,151.0896,150.9582,151.0239,18782.0
2021-09-15 13:35:00,160.89,160.9,160.66,160.75,9933.0,150.9863,150.9957,150.7705,150.855,9933.0
2021-09-15 13:40:00,160.73,160.87,160.72,160.81,8560.0,150.8362,150.9676,150.8268,150.9113,8560.0
2021-09-15 13:45:00,160.81,160.86,160.66,160.67,9712.0,150.9113,150.9582,150.7705,150.7799,9712.0
2021-09-15 13:50:00,160.67,160.72,160.6,160.65,10673.0,150.7799,150.8268,150.7142,150.7611,10673.0
2021-09-15 13:55:00,160.64,160.64,160.52,160.52,9009.0,150.7517,150.7517,150.6391,150.6391,9009.0
2021-09-15 14:00:00,160.53,160.6,160.45,160.59,10545.0,150.6485,150.7142,150.5734,150.7048,10545.0
2021-09-15 14:05:00,160.59,160.65,160.5,160.64,10460.0,150.7048,150.7611,150.6203,150.7517,10460.0
2021-09-15 14:10:00,160.61,160.7,160.48,160.48,8802.0,150.7236,150.808,150.6016,150.6016,8802.0
2021-09-15 14:15:00,160.49,160.54,160.2,160.26,13644.0,150.611,150.6579,150.3388,150.3951,13644.0
2021-09-15 14:20:00,160.28,160.35,160.24,160.26,10428.0,150.4139,150.4796,150.3764,150.3951,10428.0
2021-09-15 14:25:00,160.28,160.45,160.25,160.25,13275.0,150.4139,150.5734,150.3857,150.3857,13275.0
2021-09-15 14:30:00,160.28,160.34,160.24,160.3,7163.0,150.4139,150.4702,150.3764,150.4327,7163.0
2021-09-15 14:35:00,160.32,160.4,160.2,160.2,26968.0,150.4514,150.5265,150.3388,150.3388,26968.0
2021-09-15 14:40:00,160.25,160.29,160.13,160.17,7841.0,150.3857,150.4233,150.2731,150.3107,7841.0
2021-09-15 14:45:00,160.19,160.22,160.16,160.19,10364.0,150.3294,150.3576,150.3013,150.3294,10364.0
2021-09-15 14:50:00,160.21,160.23,160.09,160.16,11871.0,150.3482,150.367,150.2356,150.3013,11871.0
2021-09-15 14:55:00,160.16,160.19,159.98,160.0,11611.0,150.3013,150.3294,150.1324,150.1511,11611.0
2021-09-15 15:00:00,160.01,160.03,159.9,159.97,11966.0,150.1605,150.1793,150.0573,150.123,11966.0
2021-09-15 15:05:00,159.99,160.07,159.95,160.05,11742.0,150.1417,150.2168,150.1042,150.198,11742.0
2021-09-15 15:10:00,160.09,160.29,160.03,160.29,10833.0,150.2356,150.4233,150.1793,150.4233,10833.0
2021-09-15 15:15:00,160.3,160.36,160.17,160.21,15864.0,150.4327,150.489,150.3107,150.3482,15864.0
2021-09-15 15:20:00,160.23,160.26,160.03,160.09,10747.0,150.367,150.3951,150.1793,150.2356,10747.0
2021-09-15 15:25:00,160.11,160.29,160.11,160.24,24146.0,150.2544,150.4233,150.2544,150.3764,24146.0
2021-09-15 15:30:00,160.22,160.43,160.16,160.36,23860.0,150.3576,150.5547,150.3013,150.489,23860.0
2021-09-15 15:35:00,160.36,160.71,160.35,160.69,26727.0,150.489,150.8174,150.4796,150.7987,26727.0
2021-09-15 15:40:00,160.71,160.72,160.54,160.7,35862.0,150.8174,150.8268,150.6579,150.808,35862.0
2021-09-15 15:45:00,160.68,160.82,160.54,160.59,53001.0,150.7893,150.9207,150.6579,150.7048,53001.0
2021-09-15 15:50:00,160.59,160.71,160.45,160.53,78847.0,150.7048,150.8174,150.5734,150.6485,78847.0
2021-09-15 15:55:00,160.51,160.7,160.46,160.57,137874.0,150.6297,150.808,150.5828,150.686,137874.0
2021-09-16 09:30:00,160.71,160.71,159.99,160.08,29216.0,150.8174,150.8174,150.1417,150.2262,29216.0
2021-09-16 09:35:00,159.92,160.03,159.39,159.72,11181.0,150.0761,150.1793,149.5787,149.8884,11181.0
2021-09-16 09:40:00,159.68,159.75,158.91,159.07,12948.0,149.8508,149.9165,149.1282,149.2784,12948.0
2021-09-16 09:45:00,159.08,159.21,158.87,159.15,15511.0,149.2878,149.4098,149.0907,149.3534,15511.0
2021-09-16 09:50:00,159.15,159.51,159.05,159.29,21027.0,149.3534,149.6913,149.2596,149.4848,21027.0
2021-09-16 09:55:00,159.29,159.63,159.28,159.5,20818.0,149.4848,149.8039,149.4754,149.6819,20818.0
2021-09-16 10:00:00,159.36,159.48,158.96,159.02,27278.0,149.5505,149.6631,149.1751,149.2315,27278.0
2021-09-16 10:05:00,159.02,159.2,158.94,159.2,8219.0,149.2315,149.4004,149.1564,149.4004,8219.0
2021-09-16 10:10:00,159.2,159.38,158.99,159.0,7551.0,149.4004,149.5693,149.2033,149.2127,7551.0
2021-09-16 10:15:00,159.02,159.14,158.67,158.98,24990.0,149.2315,149.3441,148.903,149.1939,24990.0
2021-09-16 10:20:00,158.91,159.1,158.86,159.03,12400.0,149.1282,149.3065,149.0813,149.2408,12400.0
2021-09-16 10:25:00,159.01,159.09,158.93,159.05,5504.0,149.2221,149.2971,149.147,149.2596,5504.0
2021-09-16 10:30:00,159.04,159.04,158.75,159.03,8393.0,149.2502,149.2502,148.9781,149.2408,8393.0
2021-09-16 10:35:00,159.06,159.23,158.93,159.23,5939.0,149.269,149.4285,149.147,149.4285,5939.0
2021-09-16 10:40:00,159.22,159.22,158.99,159.06,11720.0,149.4191,149.4191,149.2033,149.269,11720.0
2021-09-16 10:45:00,159.04,159.09,158.75,158.77,8376.0,149.2502,149.2971,148.9781,148.9968,8376.0
2021-09-16 10:50:00,158.75,158.77,158.33,158.35,7968.0,148.9781,148.9968,148.5839,148.6027,7968.0
2021-09-16 10:55:00,158.34,158.56,158.23,158.53,10535.0,148.5933,148.7998,148.4901,148.7716,10535.0
2021-09-16 11:00:00,158.52,158.76,158.51,158.7,8032.0,148.7622,148.9875,148.7528,148.9311,8032.0
2021-09-16 11:05:00,158.7,158.9,158.7,158.9,5521.0,148.9311,149.1188,148.9311,149.1188,5521.0
2021-09-16 11:10:00,158.95,159.2,158.95,159.17,8067.0,149.1658,149.4004,149.1658,149.3722,8067.0
2021-09-16 11:15:00,159.18,159.18,158.7,158.71,3271.0,149.3816,149.3816,148.9311,148.9405,3271.0
2021-09-16 11:20:00,158.71,158.9,158.66,158.9,7176.0,148.9405,149.1188,148.8936,149.1188,7176.0
2021-09-16 11:25:00,158.92,159.04,158.88,159.0,12484.0,149.1376,149.2502,149.1001,149.2127,12484.0
2021-09-16 11:30:00,158.99,159.25,158.98,159.17,12832.0,149.2033,149.4473,149.1939,149.3722,12832.0
2021-09-16 11:35:00,159.15,159.39,159.1,159.39,6026.0,149.3534,149.5787,149.3065,149.5787,6026.0
2021-09-16 11:40:00,159.38,159.47,159.29,159.31,4626.0,149.5693,149.6538,149.4848,149.5036,4626.0
2021-09-16 11:45:00,159.29,159.43,159.18,159.37,10057.0,149.4848,149.6162,149.3816,149.5599,10057.0
2021-09-16 11:50:00,159.35,159.38,159.24,159.33,15821.0,149.5411,149.5693,149.4379,149.5224,15821.0
2021-09-16 11:55:00,159.31,159.34,159.25,159.33,5522.0,149.5036,149.5318,149.4473,149.5224,5522.0
2021-09-16 12:00:00,159.32,159.37,159.07,159.08,5692.0,149.513,149.5599,149.2784,149.2878,5692.0
2021-09-16 12:05:00,159.05,159.26,159.05,159.25,6991.0,149.2596,149.4567,149.2596,149.4473,6991.0
2021-09-16 12:10:00,159.21,159.29,159.11,159.25,11209.0,149.4098,149.4848,149.3159,149.4473,11209.0
2021-09-16 12:15:00,159.23,159.45,159.22,159.41,6219.0,149.4285,149.635,149.4191,149.5974,6219.0
2021-09-16 12:20:00,159.44,159.5,159.35,159.39,5855.0,149.6256,149.6819,149.5411,149.5787,5855.0
2021-09-16 12:25:00,159.44,159.47,159.32,159.38,7588.0,149.6256,149.6538,149.513,149.5693,7588.0
2021-09-16 12:30:00,159.39,159.47,159.35,159.45,6777.0,149.5787,149.6538,149.5411,149.635,6777.0
2021-09-16 12:35:00,159.43,159.51,159.4,159.47,5630.0,149.6162,149.6913,149.5881,149.6538,5630.0
2021-09-16 12:40:00,159.47,159.47,159.35,159.44,6830.0,149.6538,149.6538,149.5411,149.6256,6830.0
2021-09-16 12:45:00,159.44,159.52,159.35,159.42,8688.0,149.6256,149.7007,149.5411,149.6068,8688.0
2021-09-16 12:50:00,159.41,159.44,159.24,159.25,8253.0,149.5974,149.6256,149.4379,149.4473,8253.0
2021-09-16 12:55:00,159.26,159.28,159.12,159.18,6251.0,149.4567,149.4754,149.3253,149.3816,6251.0
2021-09-16 13:00:00,159.17,159.19,159.05,159.05,4908.0,149.3722,149.391,149.2596,149.2596,4908.0
2021-09-16 13:05:00,159.06,159.16,158.96,159.0,11991.0,149.269,149.3628,149.1751,149.2127,11991.0
2021-09-16 13:10:00,159.05,159.08,158.96,159.08,5998.0,149.2596,149.2878,149.1751,149.2878,5998.0
2021-09-16 13:15:00,159.09,159.18,159.04,159.18,5732.0,149.2971,149.3816,149.2502,149.3816,5732.0
2021-09-16 13:20:00,159.19,159.23,159.13,159.16,5964.0,149.391,149.4285,149.3347,149.3628,5964.0
2021-09-16 13:25:00,159.19,159.22,159.08,159.14,12507.0,149.391,149.4191,149.2878,149.3441,12507.0
2021-09-16 13:30:00,159.17,159.17,159.0,159.04,6429.0,149.3722,149.3722,149.2127,149.2502,6429.0
2021-09-16 13:35:00,159.04,159.04,158.81,158.91,6604.0,149.2502,149.2502,149.0344,149.1282,6604.0
2021-09-16 13:40:00,158.92,158.95,158.83,158.85,16308.0,149.1376,149.1658,149.0531,149.0719,16308.0
2021-09-16 13:45:00,158.78,158.86,158.74,158.86,3243.0,149.0062,149.0813,148.9687,149.0813,3243.0
2021-09-16 13:50:00,158.87,159.22,158.87,159.2,6788.0,149.0907,149.4191,149.0907,149.4004,6788.0
2021-09-16 13:55:00,159.17,159.25,159.12,159.25,5169.0,149.3722,149.4473,149.3253,149.4473,5169.0
2021-09-16 14:00:00,159.27,159.28,159.14,159.17,12608.0,149.4661,149.4754,149.3441,149.3722,12608.0
2021-09-16 14:05:00,159.18,159.3,159.15,159.27,6722.0,149.3816,149.4942,149.3534,149.4661,6722.0
2021-09-16 14:10:00,159.25,159.44,159.23,159.32,8595.0,149.4473,149.6256,149.4285,149.513,8595.0
2021-09-16 14:15:00,159.34,159.43,159.27,159.28,11622.0,149.5318,149.6162,149.4661,149.4754,11622.0
2021-09-16 14:20:00,159.28,159.32,159.23,159.29,5129.0,149.4754,149.513,149.4285,149.4848,5129.0
2021-09-16 14:25:00,159.26,159.28,159.11,159.18,5058.0,149.4567,149.4754,149.3159,149.3816,5058.0
2021-09-16 14:30:00,159.2,159.24,159.14,159.24,7077.0,149.4004,149.4379,149.3441,149.4379,7077.0
2021-09-16 14:35:00,159.21,159.28,159.18,159.18,7550.0,149.4098,149.4754,149.3816,149.3816,7550.0
2021-09-16 14:40:00,159.17,159.21,159.05,159.05,7063.0,149.3722,149.4098,149.2596,149.2596,7063.0
2021-09-16 14:45:00,159.05,159.15,159.05,159.15,4520.0,149.2596,149.3534,149.2596,149.3534,4520.0
2021-09-16 14:50:00,159.15,159.28,159.14,159.27,7201.0,149.3534,149.4754,149.3441,149.4661,7201.0
2021-09-16 14:55:00,159.25,159.31,159.2,159.26,10590.0,149.4473,149.5036,149.4004,149.4567,10590.0
2021-09-16 15:00:00,159.27,159.38,159.21,159.36,6375.0,149.4661,149.5693,149.4098,149.5505,6375.0
2021-09-16 15:05:00,159.36,159.76,159.36,159.71,8261.0,149.5505,149.9259,149.5505,149.879,8261.0
2021-09-16 15:10:00,159.73,159.81,159.71,159.73,5878.0,149.8977,149.9728,149.879,149.8977,5878.0
2021-09-16 15:15:00,159.74,159.76,159.54,159.6,7798.0,149.9071,149.9259,149.7194,149.7757,7798.0
2021-09-16 15:20:00,159.6,159.65,159.4,159.43,11408.0,149.7757,149.8227,149.5881,149.6162,11408.0
2021-09-16 15:25:00,159.45,159.47,159.26,159.27,7884.0,149.635,149.6538,149.4567,149.4661,7884.0
2021-09-16 15:30:00,159.27,159.33,159.18,159.24,10024.0,149.4661,149.5224,149.3816,149.4379,10024.0
2021-09-16 15:35:00,159.24,159.38,159.14,159.37,13465.0,149.4379,149.5693,149.3441,149.5599,13465.0
2021-09-16 15:40:00,159.38,159.43,159.28,159.34,16520.0,149.5693,149.6162,149.4754,149.5318,16520.0
2021-09-16 15:45:00,159.34,159.34,159.05,159.06,24410.0,149.5318,149.5318,149.2596,149.269,24410.0
2021-09-16 15:50:00,159.05,159.41,159.04,159.25,57262.0,149.2596,149.5974,149.2502,149.4473,57262.0
2021-09-16 15:55:00,159.25,159.36,159.18,159.29,66779.0,149.4473,149.5505,149.3816,149.4848,66779.0
2021-09-17 09:30:00,157.98,158.16,157.37,157.97,425421.0,148.2555,148.4244,147.683,148.2461,425421.0
2021-09-17 09:35:00,157.97,158.11,157.33,157.35,17379.0,148.2461,148.3775,147.6455,147.6642,17379.0
2021-09-17 09:40:00,157.43,157.92,157.43,157.55,15274.0,147.7393,148.1992,147.7393,147.8519,15274.0
2021-09-17 09:45:00,157.53,157.67,157.11,157.11,25523.0,147.8332,147.9646,147.439,147.439,25523.0
2021-09-17 09:50:00,157.05,157.17,156.57,156.68,10412.0,147.3827,147.4953,146.9323,147.0355,10412.0
2021-09-17 09:55:00,156.56,156.84,156.55,156.81,7615.0,146.9229,147.1856,146.9135,147.1575,7615.0
2021-09-17 10:00:00,156.8,157.05,156.71,156.78,13638.0,147.1481,147.3827,147.0636,147.1293,13638.0
2021-09-17 10:05:00,156.72,156.73,156.4,156.7,6400.0,147.073,147.0824,146.7727,147.0543,6400.0
2021-09-17 10:10:00,156.69,156.78,156.43,156.47,7086.0,147.0449,147.1293,146.8009,146.8384,7086.0
2021-09-17 10:15:00,156.37,156.65,156.26,156.51,9477.0,146.7446,147.0073,146.6413,146.876,9477.0
2021-09-17 10:20:00,156.5,156.73,156.46,156.65,10834.0,146.8666,147.0824,146.829,147.0073,10834.0
2021-09-17 10:25:00,156.64,156.78,156.58,156.74,7885.0,146.998,147.1293,146.9416,147.0918,7885.0
2021-09-17 10:30:00,156.76,156.8,156.55,156.74,15105.0,147.1106,147.1481,146.9135,147.0918,15105.0
2021-09-17 10:35:00,156.74,156.8,156.55,156.76,3831.0,147.0918,147.1481,146.9135,147.1106,3831.0
2021-09-17 10:40:00,156.68,156.68,156.28,156.3,13532.0,147.0355,147.0355,146.6601,146.6789,13532.0
2021-09-17 10:45:00,156.27,156.47,156.17,156.36,18414.0,146.6507,146.8384,146.5569,146.7352,18414.0
2021-09-17 10:50:00,156.31,156.65,156.29,156.65,8365.0,146.6883,147.0073,146.6695,147.0073,8365.0
2021-09-17 10:55:00,156.66,156.66,156.19,156.38,36606.0,147.0167,147.0167,146.5757,146.754,36606.0
2021-09-17 11:00:00,156.29,156.49,156.22,156.37,8736.0,146.6695,146.8572,146.6038,146.7446,8736.0
2021-09-17 11:05:00,156.34,156.51,156.34,156.51,5139.0,146.7164,146.876,146.7164,146.876,5139.0
2021-09-17 11:10:00,156.51,156.89,156.39,156.86,8890.0,146.876,147.2326,146.7633,147.2044,8890.0
2021-09-17 11:15:00,156.86,156.93,156.82,156.87,8201.0,147.2044,147.2701,147.1669,147.2138,8201.0
2021-09-17 11:20:00,156.89,157.12,156.87,156.89,26663.0,147.2326,147.4484,147.2138,147.2326,26663.0
2021-09-17 11:25:00,156.89,157.02,156.79,156.81,27890.0,147.2326,147.3546,147.1387,147.1575,27890.0
2021-09-17 11:30:00,156.83,156.85,156.33,156.65,18756.0,147.1763,147.195,146.707,147.0073,18756.0
2021-09-17 11:35:00,156.67,156.74,156.49,156.7,19122.0,147.0261,147.0918,146.8572,147.0543,19122.0
2021-09-17 11:40:00,156.71,156.97,156.71,156.84,5194.0,147.0636,147.3076,147.0636,147.1856,5194.0
2021-09-17 11:45:00,156.78,157.05,156.76,157.02,3291.0,147.1293,147.3827,147.1106,147.3546,3291.0
2021-09-17 11:50:00,157.0,157.0,156.77,156.84,7375.0,147.3358,147.3358,147.12,147.1856,7375.0
2021-09-17 11:55:00,156.84,157.22,156.83,157.22,8960.0,147.1856,147.5423,147.1763,147.5423,8960.0
2021-09-17 12:00:00,157.22,157.36,157.22,157.31,5611.0,147.5423,147.6736,147.5423,147.6267,5611.0
2021-09-17 12:05:00,157.3,157.35,157.18,157.21,10469.0,147.6173,147.6642,147.5047,147.5329,10469.0
2021-09-17 12:10:00,157.25,157.27,157.13,157.15,17589.0,147.5704,147.5892,147.4578,147.4766,17589.0
2021-09-17 12:15:00,157.21,157.29,157.1,157.2,17183.0,147.5329,147.6079,147.4296,147.5235,17183.0
2021-09-17 12:20:00,157.26,157.33,157.19,157.31,5941.0,147.5798,147.6455,147.5141,147.6267,5941.0
2021-09-17 12:25:00,157.34,157.34,157.21,157.31,3488.0,147.6549,147.6549,147.5329,147.6267,3488.0
2021-09-17 12:30:00,157.27,157.35,157.27,157.31,3154.0,147.5892,147.6642,147.5892,147.6267,3154.0
2021-09-17 12:35:00,157.36,157.5,157.36,157.48,4369.0,147.6736,147.805,147.6736,147.7862,4369.0
2021-09-17 12:40:00,157.48,157.53,157.28,157.32,6923.0,147.7862,147.8332,147.5986,147.6361,6923.0
2021-09-17 12:45:00,157.34,157.34,157.25,157.27,2081.0,147.6549,147.6549,147.5704,147.5892,2081.0
2021-09-17 12:50:00,157.26,157.34,157.21,157.26,5592.0,147.5798,147.6549,147.5329,147.5798,5592.0
2021-09-17 12:55:00,157.31,157.34,157.14,157.14,5358.0,147.6267,147.6549,147.4672,147.4672,5358.0
2021-09-17 13:00:00,157.16,157.19,157.06,157.11,3875.0,147.4859,147.5141,147.3921,147.439,3875.0
2021-09-17 13:05:00,157.12,157.17,157.07,157.07,4333.0,147.4484,147.4953,147.4015,147.4015,4333.0
2021-09-17 13:10:00,157.1,157.15,157.0,157.0,3465.0,147.4296,147.4766,147.3358,147.3358,3465.0
2021-09-17 13:15:00,157.0,157.02,156.76,156.81,11240.0,147.3358,147.3546,147.1106,147.1575,11240.0
2021-09-17 13:20:00,156.8,156.82,156.7,156.72,5294.0,147.1481,147.1669,147.0543,147.073,5294.0
2021-09-17 13:25:00,156.69,156.79,156.62,156.71,7948.0,147.0449,147.1387,146.9792,147.0636,7948.0
2021-09-17 13:30:00,156.68,156.7,156.6,156.7,9809.0,147.0355,147.0543,146.9604,147.0543,9809.0
2021-09-17 13:35:00,156.71,157.12,156.71,157.09,15881.0,147.0636,147.4484,147.0636,147.4203,15881.0
2021-09-17 13:40:00,157.12,157.15,156.95,157.0,6123.0,147.4484,147.4766,147.2889,147.3358,6123.0
2021-09-17 13:45:00,157.04,157.04,156.87,156.87,3133.0,147.3733,147.3733,147.2138,147.2138,3133.0
2021-09-17 13:50:00,156.89,156.92,156.77,156.9,5019.0,147.2326,147.2607,147.12,147.2419,5019.0
2021-09-17 13:55:00,156.92,156.92,156.82,156.85,3540.0,147.2607,147.2607,147.1669,147.195,3540.0
2021-09-17 14:00:00,156.86,156.88,156.77,156.87,6446.0,147.2044,147.2232,147.12,147.2138,6446.0
2021-09-17 14:05:00,156.89,157.02,156.85,156.99,7674.0,147.2326,147.3546,147.195,147.3264,7674.0
2021-09-17 14:10:00,157.0,157.07,156.88,156.89,12836.0,147.3358,147.4015,147.2232,147.2326,12836.0
2021-09-17 14:15:00,156.89,156.97,156.83,156.91,13949.0,147.2326,147.3076,147.1763,147.2513,13949.0
2021-09-17 14:20:00,156.93,157.12,156.89,157.06,10975.0,147.2701,147.4484,147.2326,147.3921,10975.0
2021-09-17 14:25:00,157.05,157.13,156.96,157.13,16849.0,147.3827,147.4578,147.2983,147.4578,16849.0
2021-09-17 14:30:00,157.13,157.2,157.07,157.18,11372.0,147.4578,147.5235,147.4015,147.5047,11372.0
2021-09-17 14:35:00,157.17,157.31,157.12,157.25,27537.0,147.4953,147.6267,147.4484,147.5704,27537.0
2021-09-17 14:40:00,157.23,157.4,157.2,157.38,15238.0,147.5516,147.7112,147.5235,147.6924,15238.0
2021-09-17 14:45:00,157.4,157.49,157.2,157.45,25234.0,147.7112,147.7956,147.5235,147.7581,25234.0
2021-09-17 14:50:00,157.46,157.51,157.26,157.26,16591.0,147.7675,147.8144,147.5798,147.5798,16591.0
2021-09-17 14:55:00,157.28,157.4,157.23,157.25,13079.0,147.5986,147.7112,147.5516,147.5704,13079.0
2021-09-17 15:00:00,157.27,157.52,157.27,157.48,8528.0,147.5892,147.8238,147.5892,147.7862,8528.0
2021-09-17 15:05:00,157.45,157.46,157.36,157.4,6843.0,147.7581,147.7675,147.6736,147.7112,6843.0
2021-09-17 15:10:00,157.41,157.45,157.2,157.26,12560.0,147.7206,147.7581,147.5235,147.5798,12560.0
2021-09-17 15:15:00,157.3,157.42,157.26,157.37,10347.0,147.6173,147.7299,147.5798,147.683,10347.0
2021-09-17 15:20:00,157.39,157.46,157.37,157.4,9944.0,147.7018,147.7675,147.683,147.7112,9944.0
2021-09-17 15:25:00,157.4,157.4,157.06,157.14,10383.0,147.7112,147.7112,147.3921,147.4672,10383.0
2021-09-17 15:30:00,157.09,157.15,157.02,157.1,16984.0,147.4203,147.4766,147.3546,147.4296,16984.0
2021-09-17 15:35:00,157.11,157.29,157.07,157.25,21146.0,147.439,147.6079,147.4015,147.5704,21146.0
2021-09-17 15:40:00,157.27,157.61,157.27,157.61,20125.0,147.5892,147.9082,147.5892,147.9082,20125.0
2021-09-17 15:45:00,157.61,157.62,157.26,157.26,48477.0,147.9082,147.9176,147.5798,147.5798,48477.0
2021-09-17 15:50:00,157.27,157.43,157.08,157.4,87575.0,147.5892,147.7393,147.4109,147.7112,87575.0
2021-09-17 15:55:00,157.4,157.61,157.33,157.49,193158.0,147.7112,147.9082,147.6455,147.7956,193158.0
2021-09-20 09:30:00,154.45,154.99,153.89,154.54,54716.0,144.9428,145.4495,144.4172,145.0272,54716.0
2021-09-20 09:35:00,154.51,155.02,154.21,155.02,14779.0,144.9991,145.4777,144.7175,145.4777,14779.0
2021-09-20 09:40:00,154.94,155.15,154.78,155.05,10984.0,145.4026,145.5997,145.2524,145.5058,10984.0
2021-09-20 09:45:00,155.07,155.22,154.76,155.15,7778.0,145.5246,145.6654,145.2337,145.5997,7778.0
2021-09-20 09:50:00,155.2,155.44,154.86,155.16,15417.0,145.6466,145.8718,145.3275,145.6091,15417.0
2021-09-20 09:55:00,155.19,155.28,154.89,155.17,19711.0,145.6372,145.7217,145.3557,145.6184,19711.0
2021-09-20 10:00:00,155.22,155.3,154.73,155.03,9373.0,145.6654,145.7404,145.2055,145.4871,9373.0
2021-09-20 10:05:00,155.09,155.63,155.09,155.25,6088.0,145.5434,146.0501,145.5434,145.6935,6088.0
2021-09-20 10:10:00,155.19,155.54,155.09,155.41,21334.0,145.6372,145.9657,145.5434,145.8437,21334.0
2021-09-20 10:15:00,155.33,155.4,155.1,155.22,12970.0,145.7686,145.8343,145.5527,145.6654,12970.0
2021-09-20 10:20:00,155.13,155.28,154.78,154.78,6674.0,145.5809,145.7217,145.2524,145.2524,6674.0
2021-09-20 10:25:00,154.83,155.07,154.6,154.96,15943.0,145.2994,145.5246,145.0835,145.4214,15943.0
2021-09-20 10:30:00,154.93,155.13,154.54,154.68,9580.0,145.3932,145.5809,145.0272,145.1586,9580.0
2021-09-20 10:35:00,154.71,155.29,154.71,155.29,8474.0,145.1868,145.7311,145.1868,145.7311,8474.0
2021-09-20 10:40:00,155.24,155.29,154.95,154.96,5561.0,145.6841,145.7311,145.412,145.4214,5561.0
2021-09-20 10:45:00,155.0,155.25,154.81,155.1,9334.0,145.4589,145.6935,145.2806,145.5527,9334.0
2021-09-20 10:50:00,155.01,155.18,154.94,155.15,7058.0,145.4683,145.6278,145.4026,145.5997,7058.0
2021-09-20 10:55:00,155.11,155.14,154.87,154.97,5162.0,145.5621,145.5903,145.3369,145.4308,5162.0
2021-09-20 11:00:00,154.95,154.96,154.46,154.75,7081.0,145.412,145.4214,144.9521,145.2243,7081.0
2021-09-20 11:05:00,154.82,154.89,154.63,154.75,8551.0,145.29,145.3557,145.1117,145.2243,8551.0
2021-09-20 11:10:00,154.76,154.92,154.65,154.87,4869.0,145.2337,145.3838,145.1304,145.3369,4869.0
2021-09-20 11:15:00,154.83,154.94,154.7,154.92,8856.0,145.2994,145.4026,145.1774,145.3838,8856.0
2021-09-20 11:20:00,154.97,155.04,154.8,154.81,2400.0,145.4308,145.4964,145.2712,145.2806,2400.0
2021-09-20 11:25:00,154.84,155.04,154.81,155.03,26498.0,145.3088,145.4964,145.2806,145.4871,26498.0
2021-09-20 11:30:00,155.09,155.09,154.81,155.03,5544.0,145.5434,145.5434,145.2806,145.4871,5544.0
2021-09-20 11:35:00,155.04,155.16,155.02,155.15,7637.0,145.4964,145.6091,145.4777,145.5997,7637.0
2021-09-20 11:40:00,155.11,155.2,154.98,155.09,7613.0,145.5621,145.6466,145.4401,145.5434,7613.0
2021-09-20 11:45:00,155.05,155.14,154.9,155.08,4779.0,145.5058,145.5903,145.3651,145.534,4779.0
2021-09-20 11:50:00,155.06,155.15,154.9,155.07,8842.0,145.5152,145.5997,145.3651,145.5246,8842.0
2021-09-20 11:55:00,155.09,155.09,154.84,154.88,10605.0,145.5434,145.5434,145.3088,145.3463,10605.0
2021-09-20 12:00:00,154.85,154.92,154.42,154.44,6133.0,145.3181,145.3838,144.9146,144.9334,6133.0
2021-09-20 12:05:00,154.4,154.4,154.02,154.05,8400.0,144.8958,144.8958,144.5392,144.5674,8400.0
2021-09-20 12:10:00,154.05,154.42,154.03,154.34,7035.0,144.5674,144.9146,144.5486,144.8395,7035.0
2021-09-20 12:15:00,154.34,154.41,154.22,154.38,7821.0,144.8395,144.9052,144.7269,144.8771,7821.0
2021-09-20 12:20:00,154.33,154.39,154.2,154.32,3352.0,144.8301,144.8865,144.7081,144.8208,3352.0
2021-09-20 12:25:00,154.31,154.57,154.31,154.56,5824.0,144.8114,145.0554,144.8114,145.046,5824.0
2021-09-20 12:30:00,154.51,154.72,154.46,154.69,7024.0,144.9991,145.1961,144.9521,145.168,7024.0
2021-09-20 12:35:00,154.55,154.71,154.53,154.71,3632.0,145.0366,145.1868,145.0178,145.1868,3632.0
2021-09-20 12:40:00,154.75,154.8,154.56,154.64,3898.0,145.2243,145.2712,145.046,145.1211,3898.0
2021-09-20 12:45:00,154.53,154.65,154.53,154.56,2371.0,145.0178,145.1304,145.0178,145.046,2371.0
2021-09-20 12:50:00,154.54,154.54,154.39,154.39,2656.0,145.0272,145.0272,144.8865,144.8865,2656.0
2021-09-20 12:55:00,154.43,154.43,154.13,154.2,5772.0,144.924,144.924,144.6425,144.7081,5772.0
2021-09-20 13:00:00,154.18,154.26,153.96,154.0,5895.0,144.6894,144.7645,144.4829,144.5205,5895.0
2021-09-20 13:05:00,153.98,154.08,153.89,154.08,7091.0,144.5017,144.5955,144.4172,144.5955,7091.0
2021-09-20 13:10:00,154.07,154.28,154.06,154.21,7267.0,144.5862,144.7832,144.5768,144.7175,7267.0
2021-09-20 13:15:00,154.25,154.35,154.12,154.32,7141.0,144.7551,144.8489,144.6331,144.8208,7141.0
2021-09-20 13:20:00,154.31,154.6,154.28,154.52,13079.0,144.8114,145.0835,144.7832,145.0085,13079.0
2021-09-20 13:25:00,154.53,154.61,154.46,154.56,8156.0,145.0178,145.0929,144.9521,145.046,8156.0
2021-09-20 13:30:00,154.52,154.52,154.37,154.45,6914.0,145.0085,145.0085,144.8677,144.9428,6914.0
2021-09-20 13:35:00,154.47,154.77,154.44,154.74,10775.0,144.9615,145.2431,144.9334,145.2149,10775.0
2021-09-20 13:40:00,154.76,154.78,154.64,154.65,22939.0,145.2337,145.2524,145.1211,145.1304,22939.0
2021-09-20 13:45:00,154.68,154.88,154.62,154.82,6755.0,145.1586,145.3463,145.1023,145.29,6755.0
2021-09-20 13:50:00,154.87,155.06,154.87,155.06,6623.0,145.3369,145.5152,145.3369,145.5152,6623.0
2021-09-20 13:55:00,155.03,155.19,155.01,155.13,8934.0,145.4871,145.6372,145.4683,145.5809,8934.0
2021-09-20 14:00:00,155.16,155.26,155.02,155.05,16961.0,145.6091,145.7029,145.4777,145.5058,16961.0
2021-09-20 14:05:00,155.06,155.06,154.88,154.89,11183.0,145.5152,145.5152,145.3463,145.3557,11183.0
2021-09-20 14:10:00,154.92,154.96,154.79,154.8,6057.0,145.3838,145.4214,145.2618,145.2712,6057.0
2021-09-20 14:15:00,154.79,154.83,154.68,154.78,6645.0,145.2618,145.2994,145.1586,145.2524,6645.0
2021-09-20 14:20:00,154.84,154.86,154.63,154.63,3104.0,145.3088,145.3275,145.1117,145.1117,3104.0
2021-09-20 14:25:00,154.62,154.84,154.58,154.78,7507.0,145.1023,145.3088,145.0648,145.2524,7507.0
2021-09-20 14:30:00,154.79,154.96,154.68,154.72,18310.0,145.2618,145.4214,145.1586,145.1961,18310.0
2021-09-20 14:35:00,154.63,154.63,154.32,154.48,7416.0,145.1117,145.1117,144.8208,144.9709,7416.0
2021-09-20 14:40:00,154.51,154.66,154.39,154.44,14162.0,144.9991,145.1398,144.8865,144.9334,14162.0
2021-09-20 14:45:00,154.45,154.79,154.45,154.75,8317.0,144.9428,145.2618,144.9428,145.2243,8317.0
2021-09-20 14:50:00,154.8,154.87,154.66,154.71,11117.0,145.2712,145.3369,145.1398,145.1868,11117.0
2021-09-20 14:55:00,154.71,154.79,154.56,154.64,6998.0,145.1868,145.2618,145.046,145.1211,6998.0
2021-09-20 15:00:00,154.68,154.82,154.66,154.77,9302.0,145.1586,145.29,145.1398,145.2431,9302.0
2021-09-20 15:05:00,154.76,154.8,154.53,154.8,10236.0,145.2337,145.2712,145.0178,145.2712,10236.0
2021-09-20 15:10:00,154.88,154.99,154.77,154.88,14477.0,145.3463,145.4495,145.2431,145.3463,14477.0
2021-09-20 15:15:00,154.9,155.08,154.81,154.98,14933.0,145.3651,145.534,145.2806,145.4401,14933.0
2021-09-20 15:20:00,154.98,155.34,154.98,155.34,16019.0,145.4401,145.778,145.4401,145.778,16019.0
2021-09-20 15:25:00,155.31,155.52,155.27,155.52,13332.0,145.7498,145.9469,145.7123,145.9469,13332.0
2021-09-20 15:30:00,155.52,155.71,155.4,155.67,22332.0,145.9469,146.1252,145.8343,146.0877,22332.0
2021-09-20 15:35:00,155.67,155.94,155.65,155.72,24562.0,146.0877,146.341,146.0689,146.1346,24562.0
2021-09-20 15:40:00,155.7,156.05,155.7,156.01,20269.0,146.1158,146.4443,146.1158,146.4067,20269.0
2021-09-20 15:45:00,156.06,156.31,156.06,156.22,35653.0,146.4537,146.6883,146.4537,146.6038,35653.0
2021-09-20 15:50:00,156.24,156.36,156.16,156.3,45059.0,146.6226,146.7352,146.5475,146.6789,45059.0
2021-09-20 15:55:00,156.31,156.65,156.25,156.47,82481.0,146.6883,147.0073,146.632,146.8384,82481.0
2021-09-21 09:30:00,157.09,157.52,156.2,156.21,32712.0,147.4203,147.8238,146.585,146.5944,32712.0
2021-09-21 09:35:00,156.21,156.47,156.06,156.25,14862.0,146.5944,146.8384,146.4537,146.632,14862.0
2021-09-21 09:40:00,156.33,156.42,155.42,155.54,10682.0,146.707,146.7915,145.8531,145.9657,10682.0
2021-09-21 09:45:00,155.47,156.09,155.47,156.0,4636.0,145.9,146.4818,145.9,146.3973,4636.0
2021-09-21 09:50:00,156.09,156.15,155.25,155.27,5714.0,146.4818,146.5381,145.6935,145.7123,5714.0
2021-09-21 09:55:00,155.4,155.52,155.23,155.23,8013.0,145.8343,145.9469,145.6747,145.6747,8013.0
2021-09-21 10:00:00,155.37,155.5,155.29,155.45,7267.0,145.8061,145.9281,145.7311,145.8812,7267.0
2021-09-21 10:05:00,155.6,155.62,154.91,154.91,11388.0,146.022,146.0407,145.3744,145.3744,11388.0
2021-09-21 10:10:00,154.98,155.11,154.68,154.86,4654.0,145.4401,145.5621,145.1586,145.3275,4654.0
2021-09-21 10:15:00,154.8,155.18,154.8,154.93,4726.0,145.2712,145.6278,145.2712,145.3932,4726.0
2021-09-21 10:20:00,155.07,155.07,154.75,154.78,4034.0,145.5246,145.5246,145.2243,145.2524,4034.0
2021-09-21 10:25:00,154.85,155.26,154.83,155.23,7525.0,145.3181,145.7029,145.2994,145.6747,7525.0
2021-09-21 10:30:00,155.19,155.28,154.92,155.04,7323.0,145.6372,145.7217,145.3838,145.4964,7323.0
2021-09-21 10:35:00,155.05,155.12,154.76,154.99,12604.0,145.5058,145.5715,145.2337,145.4495,12604.0
2021-09-21 10:40:00,154.87,154.89,154.53,154.58,9759.0,145.3369,145.3557,145.0178,145.0648,9759.0
2021-09-21 10:45:00,154.59,154.61,154.12,154.15,14826.0,145.0741,145.0929,144.6331,144.6612,14826.0
2021-09-21 10:50:00,154.15,154.22,153.89,154.1,10111.0,144.6612,144.7269,144.4172,144.6143,10111.0
2021-09-21 10:55:00,154.14,154.27,154.06,154.26,12392.0,144.6518,144.7738,144.5768,144.7645,12392.0
2021-09-21 11:00:00,154.13,154.25,154.08,154.25,6159.0,144.6425,144.7551,144.5955,144.7551,6159.0
2021-09-21 11:05:00,154.27,154.58,154.25,154.57,13068.0,144.7738,145.0648,144.7551,145.0554,13068.0
2021-09-21 11:10:00,154.55,154.56,154.45,154.46,7396.0,145.0366,145.046,144.9428,144.9521,7396.0
2021-09-21 11:15:00,154.39,154.42,154.19,154.19,3850.0,144.8865,144.9146,144.6988,144.6988,3850.0
2021-09-21 11:20:00,154.22,154.31,154.1,154.24,3321.0,144.7269,144.8114,144.6143,144.7457,3321.0
2021-09-21 11:25:00,154.22,154.38,154.18,154.31,9445.0,144.7269,144.8771,144.6894,144.8114,9445.0
2021-09-21 11:30:00,154.42,154.91,154.35,154.83,5183.0,144.9146,145.3744,144.8489,145.2994,5183.0
2021-09-21 11:35:00,154.86,154.95,154.71,154.72,3791.0,145.3275,145.412,145.1868,145.1961,3791.0
2021-09-21 11:40:00,154.76,154.89,154.71,154.87,3024.0,145.2337,145.3557,145.1868,145.3369,3024.0
2021-09-21 11:45:00,154.91,154.95,154.81,154.81,3107.0,145.3744,145.412,145.2806,145.2806,3107.0
2021-09-21 11:50:00,154.83,154.86,154.74,154.85,3653.0,145.2994,145.3275,145.2149,145.3181,3653.0
2021-09-21 11:55:00,154.89,154.95,154.76,154.83,2849.0,145.3557,145.412,145.2337,145.2994,2849.0
2021-09-21 12:00:00,154.87,155.09,154.86,155.07,9456.0,145.3369,145.5434,145.3275,145.5246,9456.0
2021-09-21 12:05:00,154.99,155.41,154.99,155.38,6027.0,145.4495,145.8437,145.4495,145.8155,6027.0
2021-09-21 12:10:00,155.45,155.81,155.44,155.78,16060.0,145.8812,146.219,145.8718,146.1909,16060.0
2021-09-21 12:15:00,155.76,155.81,155.57,155.57,7497.0,146.1721,146.219,145.9938,145.9938,7497.0
2021-09-21 12:20:00,155.61,155.71,155.51,155.56,4799.0,146.0314,146.1252,145.9375,145.9844,4799.0
2021-09-21 12:25:00,155.58,155.59,155.47,155.49,3165.0,146.0032,146.0126,145.9,145.9187,3165.0
2021-09-21 12:30:00,155.48,155.5,155.29,155.48,8090.0,145.9094,145.9281,145.7311,145.9094,8090.0
2021-09-21 12:35:00,155.47,155.5,155.3,155.44,2901.0,145.9,145.9281,145.7404,145.8718,2901.0
2021-09-21 12:40:00,155.43,155.48,155.33,155.42,3614.0,145.8624,145.9094,145.7686,145.8531,3614.0
2021-09-21 12:45:00,155.38,155.42,155.29,155.38,3560.0,145.8155,145.8531,145.7311,145.8155,3560.0
2021-09-21 12:50:00,155.34,155.36,155.03,155.11,4644.0,145.778,145.7967,145.4871,145.5621,4644.0
2021-09-21 12:55:00,155.13,155.29,155.13,155.22,3963.0,145.5809,145.7311,145.5809,145.6654,3963.0
2021-09-21 13:00:00,155.26,155.32,154.95,155.06,4713.0,145.7029,145.7592,145.412,145.5152,4713.0
2021-09-21 13:05:00,155.02,155.1,155.01,155.07,3343.0,145.4777,145.5527,145.4683,145.5246,3343.0
2021-09-21 13:10:00,154.99,155.02,154.95,154.98,4033.0,145.4495,145.4777,145.412,145.4401,4033.0
2021-09-21 13:15:00,154.99,155.09,154.89,155.07,2281.0,145.4495,145.5434,145.3557,145.5246,2281.0
2021-09-21 13:20:00,155.05,155.1,154.74,154.74,4590.0,145.5058,145.5527,145.2149,145.2149,4590.0
2021-09-21 13:25:00,154.74,154.93,154.6,154.65,8976.0,145.2149,145.3932,145.0835,145.1304,8976.0
2021-09-21 13:30:00,154.67,154.74,154.56,154.56,6560.0,145.1492,145.2149,145.046,145.046,6560.0
2021-09-21 13:35:00,154.59,154.59,154.4,154.55,9853.0,145.0741,145.0741,144.8958,145.0366,9853.0
2021-09-21 13:40:00,154.5,154.53,154.4,154.44,5020.0,144.9897,145.0178,144.8958,144.9334,5020.0
2021-09-21 13:45:00,154.48,154.52,154.34,154.46,13867.0,144.9709,145.0085,144.8395,144.9521,13867.0
2021-09-21 13:50:00,154.48,154.56,154.14,154.29,10134.0,144.9709,145.046,144.6518,144.7926,10134.0
2021-09-21 13:55:00,154.33,154.42,154.28,154.39,2917.0,144.8301,144.9146,144.7832,144.8865,2917.0
2021-09-21 14:00:00,154.35,154.47,154.34,154.43,7011.0,144.8489,144.9615,144.8395,144.924,7011.0
2021-09-21 14:05:00,154.44,154.49,154.39,154.46,1501.0,144.9334,144.9803,144.8865,144.9521,1501.0
2021-09-21 14:10:00,154.45,154.59,154.42,154.55,4419.0,144.9428,145.0741,144.9146,145.0366,4419.0
2021-09-21 14:15:00,154.5,154.57,154.39,154.43,4390.0,144.9897,145.0554,144.8865,144.924,4390.0
2021-09-21 14:20:00,154.45,154.49,154.32,154.38,5701.0,144.9428,144.9803,144.8208,144.8771,5701.0
2021-09-21 14:25:00,154.4,154.46,154.31,154.36,6360.0,144.8958,144.9521,144.8114,144.8583,6360.0
2021-09-21 14:30:00,154.36,154.66,154.36,154.64,4080.0,144.8583,145.1398,144.8583,145.1211,4080.0
2021-09-21 14:35:00,154.72,154.74,154.58,154.68,7493.0,145.1961,145.2149,145.0648,145.1586,7493.0
2021-09-21 14:40:00,154.63,154.79,154.63,154.72,5118.0,145.1117,145.2618,145.1117,145.1961,5118.0
2021-09-21 14:45:00,154.72,154.85,154.67,154.74,2893.0,145.1961,145.3181,145.1492,145.2149,2893.0
2021-09-21 14:50:00,154.76,155.2,154.76,155.05,5686.0,145.2337,145.6466,145.2337,145.5058,5686.0
2021-09-21 14:55:00,155.03,155.07,154.88,154.94,4419.0,145.4871,145.5246,145.3463,145.4026,4419.0
2021-09-21 15:00:00,154.96,155.11,154.95,154.96,8407.0,145.4214,145.5621,145.412,145.4214,8407.0
2021-09-21 15:05:00,154.99,155.04,154.92,154.97,4292.0,145.4495,145.4964,145.3838,145.4308,4292.0
2021-09-21 15:10:00,154.98,155.1,154.86,155.09,5870.0,145.4401,145.5527,145.3275,145.5434,5870.0
2021-09-21 15:15:00,155.12,155.25,154.94,154.94,4313.0,145.5715,145.6935,145.4026,145.4026,4313.0
2021-09-21 15:20:00,154.98,155.16,154.97,155.1,32426.0,145.4401,145.6091,145.4308,145.5527,32426.0
2021-09-21 15:25:00,155.13,155.2,155.07,155.19,3830.0,145.5809,145.6466,145.5246,145.6372,3830.0
2021-09-21 15:30:00,155.19,155.43,155.18,155.38,7929.0,145.6372,145.8624,145.6278,145.8155,7929.0
2021-09-21 15:35:00,155.32,155.59,155.3,155.35,8688.0,145.7592,146.0126,145.7404,145.7874,8688.0
2021-09-21 15:40:00,155.35,155.61,155.29,155.45,9834.0,145.7874,146.0314,145.7311,145.8812,9834.0
2021-09-21 15:45:00,155.39,155.46,154.96,154.97,15989.0,145.8249,145.8906,145.4214,145.4308,15989.0
2021-09-21 15:50:00,155.02,155.11,154.88,154.88,24006.0,145.4777,145.5621,145.3463,145.3463,24006.0
2021-09-21 15:55:00,154.9,154.91,154.53,154.59,69471.0,145.3651,145.3744,145.0178,145.0741,69471.0
2021-09-22 09:30:00,155.63,156.42,155.63,156.42,37828.0,146.0501,146.7915,146.0501,146.7915,37828.0
2021-09-22 09:35:00,156.54,156.7,155.97,156.3,4175.0,146.9041,147.0543,146.3692,146.6789,4175.0
2021-09-22 09:40:00,156.23,156.62,156.22,156.62,6070.0,146.6132,146.9792,146.6038,146.9792,6070.0
2021-09-22 09:45:00,156.67,157.12,156.59,156.72,23276.0,147.0261,147.4484,146.951,147.073,23276.0
2021-09-22 09:50:00,156.69,156.89,156.6,156.75,5930.0,147.0449,147.2326,146.9604,147.1012,5930.0
2021-09-22 09:55:00,156.75,157.35,156.75,157.15,7748.0,147.1012,147.6642,147.1012,147.4766,7748.0
2021-09-22 10:00:00,157.27,157.39,157.01,157.21,11688.0,147.5892,147.7018,147.3452,147.5329,11688.0
2021-09-22 10:05:00,157.26,157.4,157.04,157.15,4985.0,147.5798,147.7112,147.3733,147.4766,4985.0
2021-09-22 10:10:00,157.19,157.2,156.65,156.87,9959.0,147.5141,147.5235,147.0073,147.2138,9959.0
2021-09-22 10:15:00,156.83,157.18,156.82,157.05,6240.0,147.1763,147.5047,147.1669,147.3827,6240.0
2021-09-22 10:20:00,157.01,157.04,156.73,156.85,9146.0,147.3452,147.3733,147.0824,147.195,9146.0
2021-09-22 10:25:00,156.74,156.95,156.71,156.71,5589.0,147.0918,147.2889,147.0636,147.0636,5589.0
2021-09-22 10:30:00,156.79,156.84,156.71,156.81,7612.0,147.1387,147.1856,147.0636,147.1575,7612.0
2021-09-22 10:35:00,156.78,156.86,156.77,156.86,2650.0,147.1293,147.2044,147.12,147.2044,2650.0
2021-09-22 10:40:00,156.8,156.97,156.79,156.83,10368.0,147.1481,147.3076,147.1387,147.1763,10368.0
2021-09-22 10:45:00,156.83,157.01,156.75,157.0,8795.0,147.1763,147.3452,147.1012,147.3358,8795.0
2021-09-22 10:50:00,157.05,157.1,156.84,156.94,8388.0,147.3827,147.4296,147.1856,147.2795,8388.0
2021-09-22 10:55:00,156.93,157.23,156.92,157.16,4467.0,147.2701,147.5516,147.2607,147.4859,4467.0
2021-09-22 11:00:00,157.17,157.24,156.94,156.94,5191.0,147.4953,147.561,147.2795,147.2795,5191.0
2021-09-22 11:05:00,156.95,157.05,156.94,156.97,8651.0,147.2889,147.3827,147.2795,147.3076,8651.0
2021-09-22 11:10:00,156.99,156.99,156.81,156.91,12024.0,147.3264,147.3264,147.1575,147.2513,12024.0
2021-09-22 11:15:00,156.91,156.99,156.87,156.9,8894.0,147.2513,147.3264,147.2138,147.2419,8894.0
2021-09-22 11:20:00,156.85,156.9,156.76,156.86,10821.0,147.195,147.2419,147.1106,147.2044,10821.0
2021-09-22 11:25:00,156.86,157.12,156.81,157.12,7568.0,147.2044,147.4484,147.1575,147.4484,7568.0
2021-09-22 11:30:00,157.14,157.29,157.13,157.26,4070.0,147.4672,147.6079,147.4578,147.5798,4070.0
2021-09-22 11:35:00,157.25,157.36,157.21,157.35,8154.0,147.5704,147.6736,147.5329,147.6642,8154.0
2021-09-22 11:40:00,157.32,157.37,157.27,157.34,6831.0,147.6361,147.683,147.5892,147.6549,6831.0
2021-09-22 11:45:00,157.37,157.48,157.24,157.33,6596.0,147.683,147.7862,147.561,147.6455,6596.0
2021-09-22 11:50:00,157.35,157.55,156.98,156.99,10647.0,147.6642,147.8519,147.317,147.3264,10647.0
2021-09-22 11:55:00,156.97,157.17,156.97,157.1,6911.0,147.3076,147.4953,147.3076,147.4296,6911.0
2021-09-22 12:00:00,157.14,157.23,157.06,157.17,7743.0,147.4672,147.5516,147.3921,147.4953,7743.0
2021-09-22 12:05:00,157.21,157.28,157.17,157.22,5739.0,147.5329,147.5986,147.4953,147.5423,5739.0
2021-09-22 12:10:00,157.23,157.32,157.15,157.24,3174.0,147.5516,147.6361,147.4766,147.561,3174.0
2021-09-22 12:15:00,157.28,157.36,157.23,157.31,4112.0,147.5986,147.6736,147.5516,147.6267,4112.0
2021-09-22 12:20:00,157.3,157.38,157.3,157.36,5807.0,147.6173,147.6924,147.6173,147.6736,5807.0
2021-09-22 12:25:00,157.37,157.47,157.37,157.45,3484.0,147.683,147.7769,147.683,147.7581,3484.0
2021-09-22 12:30:00,157.47,157.54,157.46,157.49,3821.0,147.7769,147.8426,147.7675,147.7956,3821.0
2021-09-22 12:35:00,157.51,157.56,157.45,157.47,4668.0,147.8144,147.8613,147.7581,147.7769,4668.0
2021-09-22 12:40:00,157.4,157.43,157.33,157.35,3109.0,147.7112,147.7393,147.6455,147.6642,3109.0
2021-09-22 12:45:00,157.34,157.37,157.23,157.23,3118.0,147.6549,147.683,147.5516,147.5516,3118.0
2021-09-22 12:50:00,157.25,157.25,157.09,157.1,1946.0,147.5704,147.5704,147.4203,147.4296,1946.0
2021-09-22 12:55:00,157.07,157.16,157.07,157.13,3594.0,147.4015,147.4859,147.4015,147.4578,3594.0
2021-09-22 13:00:00,157.11,157.13,157.0,157.03,8075.0,147.439,147.4578,147.3358,147.3639,8075.0
2021-09-22 13:05:00,157.04,157.1,156.97,156.98,3834.0,147.3733,147.4296,147.3076,147.317,3834.0
2021-09-22 13:10:00,156.97,156.99,156.81,156.81,4804.0,147.3076,147.3264,147.1575,147.1575,4804.0
2021-09-22 13:15:00,156.83,156.92,156.78,156.83,5262.0,147.1763,147.2607,147.1293,147.1763,5262.0
2021-09-22 13:20:00,156.83,156.88,156.79,156.8,3669.0,147.1763,147.2232,147.1387,147.1481,3669.0
2021-09-22 13:25:00,156.81,156.85,156.74,156.78,6441.0,147.1575,147.195,147.0918,147.1293,6441.0
2021-09-22 13:30:00,156.76,156.94,156.71,156.84,6404.0,147.1106,147.2795,147.0636,147.1856,6404.0
2021-09-22 13:35:00,156.83,156.85,156.79,156.82,5670.0,147.1763,147.195,147.1387,147.1669,5670.0
2021-09-22 13:40:00,156.79,156.8,156.71,156.74,6043.0,147.1387,147.1481,147.0636,147.0918,6043.0
2021-09-22 13:45:00,156.7,156.72,156.54,156.54,7473.0,147.0543,147.073,146.9041,146.9041,7473.0
2021-09-22 13:50:00,156.56,156.59,156.46,156.53,11446.0,146.9229,146.951,146.829,146.8947,11446.0
2021-09-22 13:55:00,156.45,156.66,156.45,156.59,5858.0,146.8196,147.0167,146.8196,146.951,5858.0
2021-09-22 14:00:00,156.55,157.24,156.46,157.21,10607.0,146.9135,147.561,146.829,147.5329,10607.0
2021-09-22 14:05:00,157.26,157.46,157.22,157.3,18248.0,147.5798,147.7675,147.5423,147.6173,18248.0
2021-09-22 14:10:00,157.31,157.46,157.29,157.41,11447.0,147.6267,147.7675,147.6079,147.7206,11447.0
2021-09-22 14:15:00,157.43,157.54,157.28,157.31,6780.0,147.7393,147.8426,147.5986,147.6267,6780.0
2021-09-22 14:20:00,157.34,157.42,157.2,157.27,11610.0,147.6549,147.7299,147.5235,147.5892,11610.0
2021-09-22 14:25:00,157.27,157.47,157.16,157.46,6686.0,147.5892,147.7769,147.4859,147.7675,6686.0
2021-09-22 14:30:00,157.49,157.59,157.27,157.47,18692.0,147.7956,147.8895,147.5892,147.7769,18692.0
2021-09-22 14:35:00,157.45,157.59,157.25,157.25,7567.0,147.7581,147.8895,147.5704,147.5704,7567.0
2021-09-22 14:40:00,157.26,157.26,156.96,157.14,10444.0,147.5798,147.5798,147.2983,147.4672,10444.0
2021-09-22 14:45:00,157.13,157.13,156.86,156.86,8944.0,147.4578,147.4578,147.2044,147.2044,8944.0
2021-09-22 14:50:00,156.85,157.09,156.62,157.01,10451.0,147.195,147.4203,146.9792,147.3452,10451.0
2021-09-22 14:55:00,157.07,157.15,156.84,156.89,9343.0,147.4015,147.4766,147.1856,147.2326,9343.0
2021-09-22 15:00:00,156.89,156.9,156.68,156.77,9315.0,147.2326,147.2419,147.0355,147.12,9315.0
2021-09-22 15:05:00,156.78,156.9,156.63,156.89,4259.0,147.1293,147.2419,146.9886,147.2326,4259.0
2021-09-22 15:10:00,156.8,157.2,156.8,157.19,4286.0,147.1481,147.5235,147.1481,147.5141,4286.0
2021-09-22 15:15:00,157.18,157.18,157.03,157.17,14736.0,147.5047,147.5047,147.3639,147.4953,14736.0
2021-09-22 15:20:00,157.16,157.28,157.05,157.11,7909.0,147.4859,147.5986,147.3827,147.439,7909.0
2021-09-22 15:25:00,157.14,157.15,157.05,157.06,8901.0,147.4672,147.4766,147.3827,147.3921,8901.0
2021-09-22 15:30:00,157.05,157.1,156.74,156.8,12046.0,147.3827,147.4296,147.0918,147.1481,12046.0
2021-09-22 15:35:00,156.82,157.06,156.78,157.01,10753.0,147.1669,147.3921,147.1293,147.3452,10753.0
2021-09-22 15:40:00,157.0,157.02,156.56,156.56,12513.0,147.3358,147.3546,146.9229,146.9229,12513.0
2021-09-22 15:45:00,156.55,156.62,156.36,156.39,10987.0,146.9135,146.9792,146.7352,146.7633,10987.0
2021-09-22 15:50:00,156.33,156.58,156.24,156.52,22580.0,146.707,146.9416,146.6226,146.8853,22580.0
2021-09-22 15:55:00,156.51,156.58,156.32,156.42,43016.0,146.876,146.9416,146.6977,146.7915,43016.0
2021-09-23 09:30:00,157.58,157.87,157.48,157.75,23091.0,147.8801,148.1522,147.7862,148.0396,23091.0
2021-09-23 09:35:00,157.75,158.29,157.61,158.25,7594.0,148.0396,148.5464,147.9082,148.5088,7594.0
2021-09-23 09:40:00,158.3,158.38,157.92,158.05,97629.0,148.5558,148.6308,148.1992,148.3212,97629.0
2021-09-23 09:45:00,157.99,158.46,157.98,158.08,36637.0,148.2649,148.7059,148.2555,148.3493,36637.0
2021-09-23 09:50:00,158.1,158.2,157.85,158.03,6740.0,148.3681,148.4619,148.1335,148.3024,6740.0
2021-09-23 09:55:00,158.08,158.18,157.82,157.83,6175.0,148.3493,148.4432,148.1053,148.1147,6175.0
2021-09-23 10:00:00,157.83,158.0,157.69,157.76,8328.0,148.1147,148.2742,147.9833,148.049,8328.0
2021-09-23 10:05:00,157.79,157.87,157.52,157.58,13077.0,148.0772,148.1522,147.8238,147.8801,13077.0
2021-09-23 10:10:00,157.53,157.72,157.42,157.68,18500.0,147.8332,148.0115,147.7299,147.9739,18500.0
2021-09-23 10:15:00,157.71,157.82,157.39,157.55,10668.0,148.0021,148.1053,147.7018,147.8519,10668.0
2021-09-23 10:20:00,157.5,157.65,157.44,157.54,12878.0,147.805,147.9458,147.7487,147.8426,12878.0
2021-09-23 10:25:00,157.57,157.83,157.57,157.74,10037.0,147.8707,148.1147,147.8707,148.0302,10037.0
2021-09-23 10:30:00,157.71,157.75,157.55,157.66,5515.0,148.0021,148.0396,147.8519,147.9552,5515.0
2021-09-23 10:35:00,157.58,157.63,157.36,157.55,9728.0,147.8801,147.927,147.6736,147.8519,9728.0
2021-09-23 10:40:00,157.55,157.77,157.43,157.75,9016.0,147.8519,148.0584,147.7393,148.0396,9016.0
2021-09-23 10:45:00,157.79,158.05,157.75,158.03,30142.0,148.0772,148.3212,148.0396,148.3024,30142.0
2021-09-23 10:50:00,158.01,158.44,158.0,158.41,9778.0,148.2836,148.6872,148.2742,148.659,9778.0
2021-09-23 10:55:00,158.39,158.39,158.19,158.36,14077.0,148.6402,148.6402,148.4525,148.6121,14077.0
2021-09-23 11:00:00,158.34,158.37,158.22,158.27,8195.0,148.5933,148.6215,148.4807,148.5276,8195.0
2021-09-23 11:05:00,158.21,158.26,158.13,158.18,5781.0,148.4713,148.5182,148.3962,148.4432,5781.0
2021-09-23 11:10:00,158.15,158.19,158.1,158.13,6621.0,148.415,148.4525,148.3681,148.3962,6621.0
2021-09-23 11:15:00,158.06,158.07,157.82,157.95,13755.0,148.3305,148.3399,148.1053,148.2273,13755.0
2021-09-23 11:20:00,157.95,157.95,157.84,157.9,35267.0,148.2273,148.2273,148.1241,148.1804,35267.0
2021-09-23 11:25:00,157.9,158.06,157.82,157.94,9746.0,148.1804,148.3305,148.1053,148.2179,9746.0
2021-09-23 11:30:00,157.9,158.18,157.9,157.99,24763.0,148.1804,148.4432,148.1804,148.2649,24763.0
2021-09-23 11:35:00,157.95,158.07,157.94,158.01,7028.0,148.2273,148.3399,148.2179,148.2836,7028.0
2021-09-23 11:40:00,158.01,158.01,157.81,157.83,29780.0,148.2836,148.2836,148.0959,148.1147,29780.0
2021-09-23 11:45:00,157.83,157.83,157.4,157.49,11192.0,148.1147,148.1147,147.7112,147.7956,11192.0
2021-09-23 11:50:00,157.49,157.67,157.44,157.64,11633.0,147.7956,147.9646,147.7487,147.9364,11633.0
2021-09-23 11:55:00,157.65,157.68,157.52,157.62,13067.0,147.9458,147.9739,147.8238,147.9176,13067.0
2021-09-23 12:00:00,157.62,157.72,157.55,157.71,19724.0,147.9176,148.0115,147.8519,148.0021,19724.0
2021-09-23 12:05:00,157.71,157.76,157.63,157.75,20889.0,148.0021,148.049,147.927,148.0396,20889.0
2021-09-23 12:10:00,157.76,158.0,157.76,157.9,10980.0,148.049,148.2742,148.049,148.1804,10980.0
2021-09-23 12:15:00,157.89,158.04,157.89,158.01,24560.0,148.171,148.3118,148.171,148.2836,24560.0
2021-09-23 12:20:00,157.98,158.1,157.85,157.85,31658.0,148.2555,148.3681,148.1335,148.1335,31658.0
2021-09-23 12:25:00,157.85,157.99,157.85,157.94,11295.0,148.1335,148.2649,148.1335,148.2179,11295.0
2021-09-23 12:30:00,157.93,157.99,157.83,157.94,10647.0,148.2085,148.2649,148.1147,148.2179,10647.0
2021-09-23 12:35:00,157.94,157.97,157.9,157.96,5793.0,148.2179,148.2461,148.1804,148.2367,5793.0
2021-09-23 12:40:00,157.98,157.98,157.93,157.93,6539.0,148.2555,148.2555,148.2085,148.2085,6539.0
2021-09-23 12:45:00,157.93,157.97,157.76,157.76,7790.0,148.2085,148.2461,148.049,148.049,7790.0
2021-09-23 12:50:00,157.76,157.85,157.71,157.75,11880.0,148.049,148.1335,148.0021,148.0396,11880.0
2021-09-23 12:55:00,157.77,157.86,157.67,157.78,10638.0,148.0584,148.1429,147.9646,148.0678,10638.0
2021-09-23 13:00:00,157.85,157.89,157.74,157.85,6073.0,148.1335,148.171,148.0302,148.1335,6073.0
2021-09-23 13:05:00,157.84,158.0,157.81,157.99,11190.0,148.1241,148.2742,148.0959,148.2649,11190.0
2021-09-23 13:10:00,157.94,157.96,157.82,157.92,22440.0,148.2179,148.2367,148.1053,148.1992,22440.0
2021-09-23 13:15:00,157.94,157.99,157.77,157.82,26889.0,148.2179,148.2649,148.0584,148.1053,26889.0
2021-09-23 13:20:00,157.83,157.83,157.61,157.79,50365.0,148.1147,148.1147,147.9082,148.0772,50365.0
2021-09-23 13:25:00,157.79,158.0,157.79,157.96,12501.0,148.0772,148.2742,148.0772,148.2367,12501.0
2021-09-23 13:30:00,157.95,158.02,157.95,158.02,15908.0,148.2273,148.293,148.2273,148.293,15908.0
2021-09-23 13:35:00,158.02,158.15,157.98,158.09,10792.0,148.293,148.415,148.2555,148.3587,10792.0
2021-09-23 13:40:00,158.11,158.2,158.07,158.13,7699.0,148.3775,148.4619,148.3399,148.3962,7699.0
2021-09-23 13:45:00,158.14,158.27,158.05,158.22,10691.0,148.4056,148.5276,148.3212,148.4807,10691.0
2021-09-23 13:50:00,158.22,158.37,158.21,158.33,10854.0,148.4807,148.6215,148.4713,148.5839,10854.0
2021-09-23 13:55:00,158.31,158.41,158.29,158.36,12355.0,148.5652,148.659,148.5464,148.6121,12355.0
2021-09-23 14:00:00,158.37,158.37,158.21,158.21,7362.0,148.6215,148.6215,148.4713,148.4713,7362.0
2021-09-23 14:05:00,158.19,158.38,158.19,158.29,11684.0,148.4525,148.6308,148.4525,148.5464,11684.0
2021-09-23 14:10:00,158.29,158.3,158.07,158.12,11591.0,148.5464,148.5558,148.3399,148.3869,11591.0
2021-09-23 14:15:00,158.11,158.16,157.99,158.05,8590.0,148.3775,148.4244,148.2649,148.3212,8590.0
2021-09-23 14:20:00,158.05,158.11,157.93,158.0,27829.0,148.3212,148.3775,148.2085,148.2742,27829.0
2021-09-23 14:25:00,157.99,158.03,157.75,157.92,60826.0,148.2649,148.3024,148.0396,148.1992,60826.0
2021-09-23 14:30:00,157.91,157.98,157.81,157.87,17316.0,148.1898,148.2555,148.0959,148.1522,17316.0
2021-09-23 14:35:00,157.87,158.0,157.69,157.9,26963.0,148.1522,148.2742,147.9833,148.1804,26963.0
2021-09-23 14:40:00,157.89,158.1,157.88,158.06,16269.0,148.171,148.3681,148.1616,148.3305,16269.0
2021-09-23 14:45:00,158.06,158.08,157.96,157.99,7521.0,148.3305,148.3493,148.2367,148.2649,7521.0
2021-09-23 14:50:00,157.98,158.14,157.95,158.11,9203.0,148.2555,148.4056,148.2273,148.3775,9203.0
2021-09-23 14:55:00,158.08,158.17,158.02,158.17,29935.0,148.3493,148.4338,148.293,148.4338,29935.0
2021-09-23 15:00:00,158.18,158.23,158.12,158.23,10012.0,148.4432,148.4901,148.3869,148.4901,10012.0
2021-09-23 15:05:00,158.2,158.27,158.15,158.15,9526.0,148.4619,148.5276,148.415,148.415,9526.0
2021-09-23 15:10:00,158.15,158.18,157.99,157.99,11219.0,148.415,148.4432,148.2649,148.2649,11219.0
2021-09-23 15:15:00,157.99,158.04,157.97,158.02,11144.0,148.2649,148.3118,148.2461,148.293,11144.0
2021-09-23 15:20:00,158.02,158.24,157.99,158.22,16655.0,148.293,148.4995,148.2649,148.4807,16655.0
2021-09-23 15:25:00,158.23,158.27,158.16,158.18,20344.0,148.4901,148.5276,148.4244,148.4432,20344.0
2021-09-23 15:30:00,158.18,158.25,158.12,158.23,13589.0,148.4432,148.5088,148.3869,148.4901,13589.0
2021-09-23 15:35:00,158.24,158.27,158.09,158.13,15462.0,148.4995,148.5276,148.3587,148.3962,15462.0
2021-09-23 15:40:00,158.12,158.4,158.07,158.28,19582.0,148.3869,148.6496,148.3399,148.537,19582.0
2021-09-23 15:45:00,158.29,158.29,158.13,158.18,26300.0,148.5464,148.5464,148.3962,148.4432,26300.0
2021-09-23 15:50:00,158.18,158.27,158.08,158.23,35174.0,148.4432,148.5276,148.3493,148.4901,35174.0
2021-09-23 15:55:00,158.24,158.3,157.98,158.0,65542.0,148.4995,148.5558,148.2555,148.2742,65542.0
2021-09-24 09:30:00,157.51,158.0,157.24,157.95,28211.0,147.8144,148.2742,147.561,148.2273,28211.0
2021-09-24 09:35:00,158.05,158.18,157.83,157.83,2554.0,148.3212,148.4432,148.1147,148.1147,2554.0
2021-09-24 09:40:00,157.88,158.1,157.83,157.89,2538.0,148.1616,148.3681,148.1147,148.171,2538.0
2021-09-24 09:45:00,157.89,157.89,157.21,157.26,1941.0,148.171,148.171,147.5329,147.5798,1941.0
2021-09-24 09:50:00,157.37,157.69,157.29,157.69,11926.0,147.683,147.9833,147.6079,147.9833,11926.0
2021-09-24 09:55:00,157.86,158.11,157.81,158.11,6166.0,148.1429,148.3775,148.0959,148.3775,6166.0
2021-09-24 10:00:00,158.1,158.2,157.89,157.96,5208.0,148.3681,148.4619,148.171,148.2367,5208.0
2021-09-24 10:05:00,157.92,158.03,157.63,157.63,4443.0,148.1992,148.3024,147.927,147.927,4443.0
2021-09-24 10:10:00,157.62,157.72,157.43,157.48,2670.0,147.9176,148.0115,147.7393,147.7862,2670.0
2021-09-24 10:15:00,157.47,157.63,157.46,157.54,5325.0,147.7769,147.927,147.7675,147.8426,5325.0
2021-09-24 10:20:00,157.53,157.6,157.46,157.53,3054.0,147.8332,147.8989,147.7675,147.8332,3054.0
2021-09-24 10:25:00,157.56,157.61,157.46,157.59,3122.0,147.8613,147.9082,147.7675,147.8895,3122.0
2021-09-24 10:30:00,157.6,157.72,157.46,157.5,10249.0,147.8989,148.0115,147.7675,147.805,10249.0
2021-09-24 10:35:00,157.55,157.55,157.29,157.29,3523.0,147.8519,147.8519,147.6079,147.6079,3523.0
2021-09-24 10:40:00,157.31,157.4,157.12,157.13,4980.0,147.6267,147.7112,147.4484,147.4578,4980.0
2021-09-24 10:45:00,157.12,157.37,157.01,157.27,6728.0,147.4484,147.683,147.3452,147.5892,6728.0
2021-09-24 10:50:00,157.14,157.14,156.81,156.91,6676.0,147.4672,147.4672,147.1575,147.2513,6676.0
2021-09-24 10:55:00,156.98,157.07,156.9,156.91,3003.0,147.317,147.4015,147.2419,147.2513,3003.0
2021-09-24 11:00:00,156.92,157.2,156.92,157.2,2389.0,147.2607,147.5235,147.2607,147.5235,2389.0
2021-09-24 11:05:00,157.28,157.42,157.28,157.42,1158.0,147.5986,147.7299,147.5986,147.7299,1158.0
2021-09-24 11:10:00,157.45,157.47,157.25,157.25,2639.0,147.7581,147.7769,147.5704,147.5704,2639.0
2021-09-24 11:15:00,157.22,157.28,157.19,157.2,2934.0,147.5423,147.5986,147.5141,147.5235,2934.0
2021-09-24 11:20:00,157.2,157.23,157.16,157.2,4164.0,147.5235,147.5516,147.4859,147.5235,4164.0
2021-09-24 11:25:00,157.17,157.2,157.09,157.16,4558.0,147.4953,147.5235,147.4203,147.4859,4558.0
2021-09-24 11:30:00,157.22,157.3,157.16,157.29,9911.0,147.5423,147.6173,147.4859,147.6079,9911.0
2021-09-24 11:35:00,157.29,157.29,157.08,157.11,2644.0,147.6079,147.6079,147.4109,147.439,2644.0
2021-09-24 11:40:00,157.12,157.12,157.01,157.05,3826.0,147.4484,147.4484,147.3452,147.3827,3826.0
2021-09-24 11:45:00,157.07,157.1,156.98,157.02,9285.0,147.4015,147.4296,147.317,147.3546,9285.0
2021-09-24 11:50:00,157.02,157.17,157.01,157.09,29771.0,147.3546,147.4953,147.3452,147.4203,29771.0
2021-09-24 11:55:00,157.03,157.15,157.02,157.07,6003.0,147.3639,147.4766,147.3546,147.4015,6003.0
2021-09-24 12:00:00,157.02,157.05,156.99,157.02,2997.0,147.3546,147.3827,147.3264,147.3546,2997.0
2021-09-24 12:05:00,157.02,157.11,157.02,157.08,6366.0,147.3546,147.439,147.3546,147.4109,6366.0
2021-09-24 12:10:00,157.06,157.12,157.04,157.12,1841.0,147.3921,147.4484,147.3733,147.4484,1841.0
2021-09-24 12:15:00,157.12,157.26,157.12,157.22,3310.0,147.4484,147.5798,147.4484,147.5423,3310.0
2021-09-24 12:20:00,157.23,157.25,157.13,157.16,4191.0,147.5516,147.5704,147.4578,147.4859,4191.0
2021-09-24 12:25:00,157.17,157.18,157.0,157.02,2125.0,147.4953,147.5047,147.3358,147.3546,2125.0
2021-09-24 12:30:00,157.02,157.13,157.02,157.13,2113.0,147.3546,147.4578,147.3546,147.4578,2113.0
2021-09-24 12:35:00,157.06,157.12,157.06,157.08,2338.0,147.3921,147.4484,147.3921,147.4109,2338.0
2021-09-24 12:40:00,157.11,157.16,157.09,157.12,2207.0,147.439,147.4859,147.4203,147.4484,2207.0
2021-09-24 12:45:00,157.14,157.15,157.13,157.15,1229.0,147.4672,147.4766,147.4578,147.4766,1229.0
2021-09-24 12:50:00,157.1,157.1,156.99,157.02,2116.0,147.4296,147.4296,147.3264,147.3546,2116.0
2021-09-24 12:55:00,156.96,157.0,156.95,156.99,2607.0,147.2983,147.3358,147.2889,147.3264,2607.0
2021-09-24 13:00:00,156.97,157.0,156.85,156.85,7519.0,147.3076,147.3358,147.195,147.195,7519.0
2021-09-24 13:05:00,156.83,156.89,156.82,156.84,2593.0,147.1763,147.2326,147.1669,147.1856,2593.0
2021-09-24 13:10:00,156.84,156.9,156.78,156.85,5739.0,147.1856,147.2419,147.1293,147.195,5739.0
2021-09-24 13:15:00,156.76,156.76,156.65,156.71,5066.0,147.1106,147.1106,147.0073,147.0636,5066.0
2021-09-24 13:20:00,156.71,156.71,156.62,156.68,2767.0,147.0636,147.0636,146.9792,147.0355,2767.0
2021-09-24 13:25:00,156.63,156.68,156.6,156.65,1801.0,146.9886,147.0355,146.9604,147.0073,1801.0
2021-09-24 13:30:00,156.65,156.66,156.51,156.55,2013.0,147.0073,147.0167,146.876,146.9135,2013.0
2021-09-24 13:35:00,156.57,156.57,156.38,156.4,6130.0,146.9323,146.9323,146.754,146.7727,6130.0
2021-09-24 13:40:00,156.36,156.42,156.34,156.41,6445.0,146.7352,146.7915,146.7164,146.7821,6445.0
2021-09-24 13:45:00,156.4,156.52,156.39,156.49,10559.0,146.7727,146.8853,146.7633,146.8572,10559.0
2021-09-24 13:50:00,156.49,156.51,156.43,156.44,3423.0,146.8572,146.876,146.8009,146.8103,3423.0
2021-09-24 13:55:00,156.4,156.52,156.39,156.42,7351.0,146.7727,146.8853,146.7633,146.7915,7351.0
2021-09-24 14:00:00,156.44,156.56,156.39,156.56,6372.0,146.8103,146.9229,146.7633,146.9229,6372.0
2021-09-24 14:05:00,156.58,156.64,156.56,156.58,4402.0,146.9416,146.998,146.9229,146.9416,4402.0
2021-09-24 14:10:00,156.56,156.6,156.45,156.46,3245.0,146.9229,146.9604,146.8196,146.829,3245.0
2021-09-24 14:15:00,156.46,156.47,156.43,156.47,2860.0,146.829,146.8384,146.8009,146.8384,2860.0
2021-09-24 14:20:00,156.49,156.53,156.46,156.5,4258.0,146.8572,146.8947,146.829,146.8666,4258.0
2021-09-24 14:25:00,156.5,156.51,156.45,156.48,3562.0,146.8666,146.876,146.8196,146.8478,3562.0
2021-09-24 14:30:00,156.49,156.63,156.48,156.61,5171.0,146.8572,146.9886,146.8478,146.9698,5171.0
2021-09-24 14:35:00,156.63,156.65,156.57,156.61,5115.0,146.9886,147.0073,146.9323,146.9698,5115.0
2021-09-24 14:40:00,156.61,156.65,156.6,156.6,2138.0,146.9698,147.0073,146.9604,146.9604,2138.0
2021-09-24 14:45:00,156.59,156.69,156.57,156.63,4932.0,146.951,147.0449,146.9323,146.9886,4932.0
2021-09-24 14:50:00,156.64,156.64,156.53,156.55,2192.0,146.998,146.998,146.8947,146.9135,2192.0
2021-09-24 14:55:00,156.57,156.65,156.53,156.65,2981.0,146.9323,147.0073,146.8947,147.0073,2981.0
2021-09-24 15:00:00,156.63,156.63,156.52,156.54,5936.0,146.9886,146.9886,146.8853,146.9041,5936.0
2021-09-24 15:05:00,156.54,156.55,156.43,156.43,6193.0,146.9041,146.9135,146.8009,146.8009,6193.0
2021-09-24 15:10:00,156.43,156.43,156.36,156.43,3982.0,146.8009,146.8009,146.7352,146.8009,3982.0
2021-09-24 15:15:00,156.44,156.53,156.43,156.45,5695.0,146.8103,146.8947,146.8009,146.8196,5695.0
2021-09-24 15:20:00,156.42,156.58,156.35,156.5,6350.0,146.7915,146.9416,146.7258,146.8666,6350.0
2021-09-24 15:25:00,156.51,156.51,156.33,156.34,9439.0,146.876,146.876,146.707,146.7164,9439.0
2021-09-24 15:30:00,156.34,156.35,156.21,156.25,11314.0,146.7164,146.7258,146.5944,146.632,11314.0
2021-09-24 15:35:00,156.26,156.27,156.14,156.24,12977.0,146.6413,146.6507,146.5287,146.6226,12977.0
2021-09-24 15:40:00,156.22,156.23,156.05,156.13,12906.0,146.6038,146.6132,146.4443,146.5193,12906.0
2021-09-24 15:45:00,156.11,156.19,156.06,156.09,18879.0,146.5006,146.5757,146.4537,146.4818,18879.0
2021-09-24 15:50:00,156.03,156.18,155.96,156.09,29212.0,146.4255,146.5663,146.3598,146.4818,29212.0
2021-09-24 15:55:00,156.08,156.1,155.91,156.02,63441.0,146.4724,146.4912,146.3129,146.4161,63441.0
2021-09-27 09:30:00,155.97,156.26,155.58,156.26,26341.0,146.3692,146.6413,146.0032,146.6413,26341.0
2021-09-27 09:35:00,156.17,156.52,156.03,156.34,8155.0,146.5569,146.8853,146.4255,146.7164,8155.0
2021-09-27 09:40:00,156.41,156.41,155.77,155.99,26621.0,146.7821,146.7821,146.1815,146.388,26621.0
2021-09-27 09:45:00,156.03,156.28,155.87,155.95,15487.0,146.4255,146.6601,146.2754,146.3504,15487.0
2021-09-27 09:50:00,155.89,156.14,155.73,156.1,19685.0,146.2941,146.5287,146.144,146.4912,19685.0
2021-09-27 09:55:00,156.1,156.24,155.97,156.21,12209.0,146.4912,146.6226,146.3692,146.5944,12209.0
2021-09-27 10:00:00,156.14,156.43,155.97,156.36,36841.0,146.5287,146.8009,146.3692,146.7352,36841.0
2021-09-27 10:05:00,156.31,156.51,156.18,156.51,8539.0,146.6883,146.876,146.5663,146.876,8539.0
2021-09-27 10:10:00,156.54,156.71,156.46,156.62,11076.0,146.9041,147.0636,146.829,146.9792,11076.0
2021-09-27 10:15:00,156.63,156.71,156.13,156.13,7772.0,146.9886,147.0636,146.5193,146.5193,7772.0
2021-09-27 10:20:00,156.16,156.29,155.9,156.0,10874.0,146.5475,146.6695,146.3035,146.3973,10874.0
2021-09-27 10:25:00,156.06,156.34,155.89,156.34,15620.0,146.4537,146.7164,146.2941,146.7164,15620.0
2021-09-27 10:30:00,156.33,156.75,156.33,156.75,10163.0,146.707,147.1012,146.707,147.1012,10163.0
2021-09-27 10:35:00,156.75,156.87,156.67,156.85,10455.0,147.1012,147.2138,147.0261,147.195,10455.0
2021-09-27 10:40:00,156.95,157.05,156.75,156.75,9146.0,147.2889,147.3827,147.1012,147.1012,9146.0
2021-09-27 10:45:00,156.75,156.89,156.65,156.68,14746.0,147.1012,147.2326,147.0073,147.0355,14746.0
2021-09-27 10:50:00,156.68,156.76,156.52,156.52,7472.0,147.0355,147.1106,146.8853,146.8853,7472.0
2021-09-27 10:55:00,156.52,156.57,156.37,156.47,13303.0,146.8853,146.9323,146.7446,146.8384,13303.0
2021-09-27 11:00:00,156.5,156.75,156.5,156.75,12711.0,146.8666,147.1012,146.8666,147.1012,12711.0
2021-09-27 11:05:00,156.74,156.74,156.44,156.45,15519.0,147.0918,147.0918,146.8103,146.8196,15519.0
2021-09-27 11:10:00,156.44,156.53,156.38,156.47,8296.0,146.8103,146.8947,146.754,146.8384,8296.0
2021-09-27 11:15:00,156.46,156.58,156.42,156.44,6435.0,146.829,146.9416,146.7915,146.8103,6435.0
2021-09-27 11:20:00,156.44,156.51,156.26,156.42,9972.0,146.8103,146.876,146.6413,146.7915,9972.0
2021-09-27 11:25:00,156.37,156.53,156.18,156.53,44509.0,146.7446,146.8947,146.5663,146.8947,44509.0
2021-09-27 11:30:00,156.52,156.69,156.41,156.62,5903.0,146.8853,147.0449,146.7821,146.9792,5903.0
2021-09-27 11:35:00,156.66,156.92,156.65,156.9,21101.0,147.0167,147.2607,147.0073,147.2419,21101.0
2021-09-27 11:40:00,156.86,157.03,156.84,156.98,11054.0,147.2044,147.3639,147.1856,147.317,11054.0
2021-09-27 11:45:00,156.95,157.11,156.82,157.06,15517.0,147.2889,147.439,147.1669,147.3921,15517.0
2021-09-27 11:50:00,157.05,157.08,156.92,156.99,9403.0,147.3827,147.4109,147.2607,147.3264,9403.0
2021-09-27 11:55:00,156.92,156.99,156.81,156.99,13120.0,147.2607,147.3264,147.1575,147.3264,13120.0
2021-09-27 12:00:00,157.03,157.14,156.95,157.14,11003.0,147.3639,147.4672,147.2889,147.4672,11003.0
2021-09-27 12:05:00,157.15,157.24,157.15,157.21,10376.0,147.4766,147.561,147.4766,147.5329,10376.0
2021-09-27 12:10:00,157.21,157.25,157.17,157.18,6713.0,147.5329,147.5704,147.4953,147.5047,6713.0
2021-09-27 12:15:00,157.19,157.32,157.17,157.24,8016.0,147.5141,147.6361,147.4953,147.561,8016.0
2021-09-27 12:20:00,157.23,157.24,157.15,157.2,7677.0,147.5516,147.561,147.4766,147.5235,7677.0
2021-09-27 12:25:00,157.2,157.21,157.02,157.02,6140.0,147.5235,147.5329,147.3546,147.3546,6140.0
2021-09-27 12:30:00,157.01,157.01,156.86,156.9,5031.0,147.3452,147.3452,147.2044,147.2419,5031.0
2021-09-27 12:35:00,156.88,156.88,156.68,156.7,6568.0,147.2232,147.2232,147.0355,147.0543,6568.0
2021-09-27 12:40:00,156.69,156.69,156.57,156.57,7354.0,147.0449,147.0449,146.9323,146.9323,7354.0
2021-09-27 12:45:00,156.54,156.55,156.43,156.44,8539.0,146.9041,146.9135,146.8009,146.8103,8539.0
2021-09-27 12:50:00,156.42,156.58,156.39,156.57,4936.0,146.7915,146.9416,146.7633,146.9323,4936.0
2021-09-27 12:55:00,156.54,156.6,156.48,156.51,14377.0,146.9041,146.9604,146.8478,146.876,14377.0
2021-09-27 13:00:00,156.47,156.55,156.43,156.43,6845.0,146.8384,146.9135,146.8009,146.8009,6845.0
2021-09-27 13:05:00,156.47,156.52,156.35,156.36,6744.0,146.8384,146.8853,146.7258,146.7352,6744.0
2021-09-27 13:10:00,156.39,156.39,156.02,156.02,10442.0,146.7633,146.7633,146.4161,146.4161,10442.0
2021-09-27 13:15:00,156.03,156.09,155.97,156.04,10589.0,146.4255,146.4818,146.3692,146.4349,10589.0
2021-09-27 13:20:00,156.03,156.08,155.94,155.97,5970.0,146.4255,146.4724,146.341,146.3692,5970.0
2021-09-27 13:25:00,156.0,156.03,155.91,155.91,6173.0,146.3973,146.4255,146.3129,146.3129,6173.0
2021-09-27 13:30:00,155.93,155.99,155.85,155.96,6641.0,146.3317,146.388,146.2566,146.3598,6641.0
2021-09-27 13:35:00,155.96,155.98,155.79,155.97,9181.0,146.3598,146.3786,146.2003,146.3692,9181.0
2021-09-27 13:40:00,155.96,156.02,155.92,155.94,5282.0,146.3598,146.4161,146.3223,146.341,5282.0
2021-09-27 13:45:00,155.92,156.05,155.89,156.02,9464.0,146.3223,146.4443,146.2941,146.4161,9464.0
2021-09-27 13:50:00,156.12,156.12,156.01,156.05,7863.0,146.51,146.51,146.4067,146.4443,7863.0
2021-09-27 13:55:00,156.04,156.19,156.03,156.17,14103.0,146.4349,146.5757,146.4255,146.5569,14103.0
2021-09-27 14:00:00,156.19,156.23,156.08,156.08,6791.0,146.5757,146.6132,146.4724,146.4724,6791.0
2021-09-27 14:05:00,156.12,156.17,156.09,156.12,2909.0,146.51,146.5569,146.4818,146.51,2909.0
2021-09-27 14:10:00,156.11,156.16,156.02,156.12,12121.0,146.5006,146.5475,146.4161,146.51,12121.0
2021-09-27 14:15:00,156.12,156.16,156.09,156.1,5509.0,146.51,146.5475,146.4818,146.4912,5509.0
2021-09-27 14:20:00,156.09,156.09,156.01,156.01,5690.0,146.4818,146.4818,146.4067,146.4067,5690.0
2021-09-27 14:25:00,156.01,156.05,155.99,156.04,11546.0,146.4067,146.4443,146.388,146.4349,11546.0
2021-09-27 14:30:00,156.05,156.12,155.97,156.0,11939.0,146.4443,146.51,146.3692,146.3973,11939.0
2021-09-27 14:35:00,155.98,155.98,155.88,155.9,6038.0,146.3786,146.3786,146.2847,146.3035,6038.0
2021-09-27 14:40:00,155.91,155.97,155.87,155.95,5197.0,146.3129,146.3692,146.2754,146.3504,5197.0
2021-09-27 14:45:00,155.94,155.95,155.81,155.82,6688.0,146.341,146.3504,146.219,146.2284,6688.0
2021-09-27 14:50:00,155.79,155.81,155.72,155.72,8698.0,146.2003,146.219,146.1346,146.1346,8698.0
2021-09-27 14:55:00,155.72,155.79,155.68,155.68,8209.0,146.1346,146.2003,146.097,146.097,8209.0
2021-09-27 15:00:00,155.71,155.8,155.68,155.73,6972.0,146.1252,146.2097,146.097,146.144,6972.0
2021-09-27 15:05:00,155.71,155.8,155.69,155.79,6191.0,146.1252,146.2097,146.1064,146.2003,6191.0
2021-09-27 15:10:00,155.82,155.82,155.69,155.69,6036.0,146.2284,146.2284,146.1064,146.1064,6036.0
2021-09-27 15:15:00,155.71,155.79,155.68,155.75,11878.0,146.1252,146.2003,146.097,146.1627,11878.0
2021-09-27 15:20:00,155.76,155.79,155.61,155.62,10282.0,146.1721,146.2003,146.0314,146.0407,10282.0
2021-09-27 15:25:00,155.6,155.61,155.39,155.4,10041.0,146.022,146.0314,145.8249,145.8343,10041.0
2021-09-27 15:30:00,155.4,155.44,155.35,155.35,21305.0,145.8343,145.8718,145.7874,145.7874,21305.0
2021-09-27 15:35:00,155.31,155.54,155.31,155.44,18032.0,145.7498,145.9657,145.7498,145.8718,18032.0
2021-09-27 15:40:00,155.44,155.53,155.39,155.49,18035.0,145.8718,145.9563,145.8249,145.9187,18035.0
2021-09-27 15:45:00,155.47,155.47,155.27,155.29,24853.0,145.9,145.9,145.7123,145.7311,24853.0
2021-09-27 15:50:00,155.27,155.3,155.12,155.18,44989.0,145.7123,145.7404,145.5715,145.6278,44989.0
2021-09-27 15:55:00,155.18,155.29,155.1,155.16,96815.0,145.6278,145.7311,145.5527,145.6091,96815.0
2021-09-28 09:30:00,155.0,155.3,154.96,155.07,38101.0,145.4589,145.7404,145.4214,145.5246,38101.0
2021-09-28 09:35:00,155.05,155.39,154.96,155.01,5810.0,145.5058,145.8249,145.4214,145.4683,5810.0
2021-09-28 09:40:00,154.85,155.03,154.74,154.74,17816.0,145.3181,145.4871,145.2149,145.2149,17816.0
2021-09-28 09:45:00,154.74,154.85,154.2,154.54,10531.0,145.2149,145.3181,144.7081,145.0272,10531.0
2021-09-28 09:50:00,154.52,154.52,154.08,154.21,5692.0,145.0085,145.0085,144.5955,144.7175,5692.0
2021-09-28 09:55:00,154.3,154.39,154.11,154.21,7410.0,144.802,144.8865,144.6237,144.7175,7410.0
2021-09-28 10:00:00,154.21,154.21,153.57,153.8,34950.0,144.7175,144.7175,144.1169,144.3328,34950.0
2021-09-28 10:05:00,153.8,153.95,153.41,153.59,34831.0,144.3328,144.4735,143.9668,144.1357,34831.0
2021-09-28 10:10:00,153.53,153.61,153.27,153.39,27508.0,144.0794,144.1545,143.8354,143.948,27508.0
2021-09-28 10:15:00,153.33,153.33,152.96,153.02,39015.0,143.8917,143.8917,143.5445,143.6008,39015.0
2021-09-28 10:20:00,153.07,153.07,152.52,153.01,21990.0,143.6477,143.6477,143.1316,143.5914,21990.0
2021-09-28 10:25:00,153.03,153.33,152.83,153.33,13715.0,143.6102,143.8917,143.4225,143.8917,13715.0
2021-09-28 10:30:00,153.34,153.5,153.1,153.23,11998.0,143.9011,144.0512,143.6759,143.7979,11998.0
2021-09-28 10:35:00,153.28,153.82,153.09,153.79,31847.0,143.8448,144.3515,143.6665,144.3234,31847.0
2021-09-28 10:40:00,153.75,153.95,153.74,153.95,13927.0,144.2858,144.4735,144.2765,144.4735,13927.0
2021-09-28 10:45:00,153.93,154.05,153.86,153.87,10911.0,144.4548,144.5674,144.3891,144.3985,10911.0
2021-09-28 10:50:00,153.86,154.11,153.67,153.8,11256.0,144.3891,144.6237,144.2108,144.3328,11256.0
2021-09-28 10:55:00,153.84,153.94,153.72,153.94,11301.0,144.3703,144.4642,144.2577,144.4642,11301.0
2021-09-28 11:00:00,153.97,154.09,153.76,153.8,9290.0,144.4923,144.6049,144.2952,144.3328,9290.0
2021-09-28 11:05:00,153.77,154.0,153.64,153.64,12375.0,144.3046,144.5205,144.1826,144.1826,12375.0
2021-09-28 11:10:00,153.64,153.73,153.52,153.55,9840.0,144.1826,144.2671,144.07,144.0982,9840.0
2021-09-28 11:15:00,153.5,153.55,153.15,153.55,13010.0,144.0512,144.0982,143.7228,144.0982,13010.0
2021-09-28 11:20:00,153.52,153.92,153.49,153.76,8506.0,144.07,144.4454,144.0419,144.2952,8506.0
2021-09-28 11:25:00,153.81,153.86,153.63,153.69,8754.0,144.3422,144.3891,144.1732,144.2295,8754.0
2021-09-28 11:30:00,153.74,153.79,153.6,153.78,9224.0,144.2765,144.3234,144.1451,144.314,9224.0
2021-09-28 11:35:00,153.82,153.87,153.62,153.71,7881.0,144.3515,144.3985,144.1639,144.2483,7881.0
2021-09-28 11:40:00,153.7,153.74,153.3,153.31,3356.0,144.2389,144.2765,143.8635,143.8729,3356.0
2021-09-28 11:45:00,153.35,153.48,153.32,153.43,6151.0,143.9105,144.0325,143.8823,143.9855,6151.0
2021-09-28 11:50:00,153.39,153.39,153.12,153.27,11694.0,143.948,143.948,143.6946,143.8354,11694.0
2021-09-28 11:55:00,153.29,153.32,153.13,153.23,2560.0,143.8542,143.8823,143.704,143.7979,2560.0
2021-09-28 12:00:00,153.21,153.25,152.95,153.03,8358.0,143.7791,143.8166,143.5351,143.6102,8358.0
2021-09-28 12:05:00,152.99,153.13,152.94,153.05,9699.0,143.5726,143.704,143.5257,143.6289,9699.0
2021-09-28 12:10:00,153.03,153.25,152.99,153.21,15239.0,143.6102,143.8166,143.5726,143.7791,15239.0
2021-09-28 12:15:00,153.18,153.22,153.14,153.14,4247.0,143.7509,143.7885,143.7134,143.7134,4247.0
2021-09-28 12:20:00,153.12,153.16,153.02,153.15,5879.0,143.6946,143.7322,143.6008,143.7228,5879.0
2021-09-28 12:25:00,153.13,153.17,153.04,153.04,3811.0,143.704,143.7416,143.6196,143.6196,3811.0
2021-09-28 12:30:00,153.02,153.15,152.93,153.13,9132.0,143.6008,143.7228,143.5163,143.704,9132.0
2021-09-28 12:35:00,153.15,153.2,152.99,153.07,5898.0,143.7228,143.7697,143.5726,143.6477,5898.0
2021-09-28 12:40:00,153.05,153.06,152.97,153.02,7137.0,143.6289,143.6383,143.5539,143.6008,7137.0
2021-09-28 12:45:00,153.03,153.08,152.95,152.95,7713.0,143.6102,143.6571,143.5351,143.5351,7713.0
2021-09-28 12:50:00,152.97,153.26,152.93,153.14,11664.0,143.5539,143.826,143.5163,143.7134,11664.0
2021-09-28 12:55:00,153.15,153.25,153.04,153.11,12698.0,143.7228,143.8166,143.6196,143.6852,12698.0
2021-09-28 13:00:00,153.1,153.15,152.97,153.13,7025.0,143.6759,143.7228,143.5539,143.704,7025.0
2021-09-28 13:05:00,153.1,153.29,153.03,153.2,5520.0,143.6759,143.8542,143.6102,143.7697,5520.0
2021-09-28 13:10:00,153.2,153.34,153.19,153.34,5063.0,143.7697,143.9011,143.7603,143.9011,5063.0
2021-09-28 13:15:00,153.36,153.5,153.35,153.43,4010.0,143.9199,144.0512,143.9105,143.9855,4010.0
2021-09-28 13:20:00,153.44,153.6,153.44,153.6,4904.0,143.9949,144.1451,143.9949,144.1451,4904.0
2021-09-28 13:25:00,153.65,153.74,153.62,153.68,7993.0,144.192,144.2765,144.1639,144.2202,7993.0
2021-09-28 13:30:00,153.64,153.64,153.47,153.47,3923.0,144.1826,144.1826,144.0231,144.0231,3923.0
2021-09-28 13:35:00,153.49,153.58,153.44,153.56,3690.0,144.0419,144.1263,143.9949,144.1075,3690.0
2021-09-28 13:40:00,153.64,153.72,153.48,153.48,3918.0,144.1826,144.2577,144.0325,144.0325,3918.0
2021-09-28 13:45:00,153.51,153.51,153.25,153.35,3641.0,144.0606,144.0606,143.8166,143.9105,3641.0
2021-09-28 13:50:00,153.38,153.46,153.23,153.39,20251.0,143.9386,144.0137,143.7979,143.948,20251.0
2021-09-28 13:55:00,153.42,153.55,153.36,153.41,10197.0,143.9762,144.0982,143.9199,143.9668,10197.0
2021-09-28 14:00:00,153.45,153.6,153.39,153.6,17961.0,144.0043,144.1451,143.948,144.1451,17961.0
2021-09-28 14:05:00,153.58,153.66,153.53,153.58,10526.0,144.1263,144.2014,144.0794,144.1263,10526.0
2021-09-28 14:10:00,153.59,153.63,153.43,153.45,37401.0,144.1357,144.1732,143.9855,144.0043,37401.0
2021-09-28 14:15:00,153.51,154.02,153.51,153.96,8800.0,144.0606,144.5392,144.0606,144.4829,8800.0
2021-09-28 14:20:00,154.0,154.12,153.96,154.1,10361.0,144.5205,144.6331,144.4829,144.6143,10361.0
2021-09-28 14:25:00,154.09,154.25,153.99,154.24,7597.0,144.6049,144.7551,144.5111,144.7457,7597.0
2021-09-28 14:30:00,154.23,154.23,154.04,154.04,7050.0,144.7363,144.7363,144.558,144.558,7050.0
2021-09-28 14:35:00,154.08,154.1,153.98,154.09,6065.0,144.5955,144.6143,144.5017,144.6049,6065.0
2021-09-28 14:40:00,154.07,154.34,153.71,154.27,14071.0,144.5862,144.8395,144.2483,144.7738,14071.0
2021-09-28 14:45:00,154.46,154.87,154.46,154.82,10299.0,144.9521,145.3369,144.9521,145.29,10299.0
2021-09-28 14:50:00,154.85,154.88,154.74,154.74,10984.0,145.3181,145.3463,145.2149,145.2149,10984.0
2021-09-28 14:55:00,154.8,155.03,154.76,154.84,34483.0,145.2712,145.4871,145.2337,145.3088,34483.0
2021-09-28 15:00:00,154.82,154.83,154.56,154.72,19174.0,145.29,145.2994,145.046,145.1961,19174.0
2021-09-28 15:05:00,154.69,154.97,154.65,154.91,13651.0,145.168,145.4308,145.1304,145.3744,13651.0
2021-09-28 15:10:00,154.9,155.03,154.76,154.79,12858.0,145.3651,145.4871,145.2337,145.2618,12858.0
2021-09-28 15:15:00,154.8,154.84,154.62,154.65,7010.0,145.2712,145.3088,145.1023,145.1304,7010.0
2021-09-28 15:20:00,154.64,154.79,154.49,154.49,7855.0,145.1211,145.2618,144.9803,144.9803,7855.0
2021-09-28 15:25:00,154.46,154.53,154.34,154.34,6844.0,144.9521,145.0178,144.8395,144.8395,6844.0
2021-09-28 15:30:00,154.34,154.62,154.29,154.54,12668.0,144.8395,145.1023,144.7926,145.0272,12668.0
2021-09-28 15:35:00,154.52,154.78,154.41,154.41,10741.0,145.0085,145.2524,144.9052,144.9052,10741.0
2021-09-28 15:40:00,154.46,154.71,154.46,154.47,9452.0,144.9521,145.1868,144.9521,144.9615,9452.0
2021-09-28 15:45:00,154.5,154.55,153.97,153.97,19299.0,144.9897,145.0366,144.4923,144.4923,19299.0
2021-09-28 15:50:00,153.89,154.01,153.73,153.96,29745.0,144.4172,144.5298,144.2671,144.4829,29745.0
2021-09-28 15:55:00,153.98,154.07,153.83,154.0,50958.0,144.5017,144.5862,144.3609,144.5205,50958.0
2021-09-29 09:30:00,154.33,154.64,153.74,153.74,22505.0,144.8301,145.1211,144.2765,144.2765,22505.0
2021-09-29 09:35:00,153.78,153.9,153.39,153.52,6000.0,144.314,144.4266,143.948,144.07,6000.0
2021-09-29 09:40:00,153.6,153.8,153.4,153.4,10028.0,144.1451,144.3328,143.9574,143.9574,10028.0
2021-09-29 09:45:00,153.27,153.93,153.17,153.85,35076.0,143.8354,144.4548,143.7416,144.3797,35076.0
2021-09-29 09:50:00,153.82,153.95,153.58,153.75,5028.0,144.3515,144.4735,144.1263,144.2858,5028.0
2021-09-29 09:55:00,153.75,154.09,153.68,154.09,4382.0,144.2858,144.6049,144.2202,144.6049,4382.0
2021-09-29 10:00:00,154.16,154.39,153.83,153.84,9755.0,144.6706,144.8865,144.3609,144.3703,9755.0
2021-09-29 10:05:00,153.95,154.11,153.8,153.93,9760.0,144.4735,144.6237,144.3328,144.4548,9760.0
2021-09-29 10:10:00,153.98,154.03,153.8,153.8,4146.0,144.5017,144.5486,144.3328,144.3328,4146.0
2021-09-29 10:15:00,153.89,154.05,153.86,153.91,4912.0,144.4172,144.5674,144.3891,144.436,4912.0
2021-09-29 10:20:00,154.01,154.21,153.85,153.87,7916.0,144.5298,144.7175,144.3797,144.3985,7916.0
2021-09-29 10:25:00,153.86,154.0,153.76,153.76,7452.0,144.3891,144.5205,144.2952,144.2952,7452.0
2021-09-29 10:30:00,153.79,153.84,153.69,153.77,6940.0,144.3234,144.3703,144.2295,144.3046,6940.0
2021-09-29 10:35:00,153.85,153.94,153.69,153.75,7712.0,144.3797,144.4642,144.2295,144.2858,7712.0
2021-09-29 10:40:00,153.75,153.88,153.73,153.84,9386.0,144.2858,144.4078,144.2671,144.3703,9386.0
2021-09-29 10:45:00,153.89,154.04,153.77,153.92,12602.0,144.4172,144.558,144.3046,144.4454,12602.0
2021-09-29 10:50:00,153.89,154.04,153.68,153.72,56645.0,144.4172,144.558,144.2202,144.2577,56645.0
2021-09-29 10:55:00,153.76,153.93,153.7,153.84,14652.0,144.2952,144.4548,144.2389,144.3703,14652.0
2021-09-29 11:00:00,153.89,153.92,153.64,153.65,19167.0,144.4172,144.4454,144.1826,144.192,19167.0
2021-09-29 11:05:00,153.6,153.83,153.6,153.76,5578.0,144.1451,144.3609,144.1451,144.2952,5578.0
2021-09-29 11:10:00,153.74,153.87,153.68,153.85,4582.0,144.2765,144.3985,144.2202,144.3797,4582.0
2021-09-29 11:15:00,153.82,153.93,153.78,153.84,5259.0,144.3515,144.4548,144.314,144.3703,5259.0
2021-09-29 11:20:00,153.92,154.12,153.9,154.12,3499.0,144.4454,144.6331,144.4266,144.6331,3499.0
2021-09-29 11:25:00,154.2,154.21,154.1,154.21,5657.0,144.7081,144.7175,144.6143,144.7175,5657.0
2021-09-29 11:30:00,154.2,154.44,154.12,154.43,3463.0,144.7081,144.9334,144.6331,144.924,3463.0
2021-09-29 11:35:00,154.43,154.47,154.27,154.28,5523.0,144.924,144.9615,144.7738,144.7832,5523.0
2021-09-29 11:40:00,154.31,154.31,154.09,154.11,8003.0,144.8114,144.8114,144.6049,144.6237,8003.0
2021-09-29 11:45:00,154.09,154.09,153.97,154.09,2985.0,144.6049,144.6049,144.4923,144.6049,2985.0
2021-09-29 11:50:00,154.09,154.17,154.02,154.09,6922.0,144.6049,144.68,144.5392,144.6049,6922.0
2021-09-29 11:55:00,154.09,154.27,154.09,154.27,27567.0,144.6049,144.7738,144.6049,144.7738,27567.0
2021-09-29 12:00:00,154.21,154.21,154.0,154.02,2234.0,144.7175,144.7175,144.5205,144.5392,2234.0
2021-09-29 12:05:00,154.03,154.07,153.98,154.06,1241.0,144.5486,144.5862,144.5017,144.5768,1241.0
2021-09-29 12:10:00,153.98,153.98,153.83,153.86,4160.0,144.5017,144.5017,144.3609,144.3891,4160.0
2021-09-29 12:15:00,153.87,153.87,153.71,153.79,10032.0,144.3985,144.3985,144.2483,144.3234,10032.0
2021-09-29 12:20:00,153.79,153.88,153.74,153.86,6629.0,144.3234,144.4078,144.2765,144.3891,6629.0
2021-09-29 12:25:00,153.84,153.99,153.81,153.99,3909.0,144.3703,144.5111,144.3422,144.5111,3909.0
2021-09-29 12:30:00,153.93,154.07,153.93,154.07,1732.0,144.4548,144.5862,144.4548,144.5862,1732.0
2021-09-29 12:35:00,154.06,154.11,154.02,154.06,2878.0,144.5768,144.6237,144.5392,144.5768,2878.0
2021-09-29 12:40:00,154.08,154.18,154.02,154.05,1730.0,144.5955,144.6894,144.5392,144.5674,1730.0
2021-09-29 12:45:00,154.04,154.04,153.96,154.04,2425.0,144.558,144.558,144.4829,144.558,2425.0
2021-09-29 12:50:00,154.1,154.15,154.07,154.14,1231.0,144.6143,144.6612,144.5862,144.6518,1231.0
2021-09-29 12:55:00,154.13,154.16,154.06,154.06,2804.0,144.6425,144.6706,144.5768,144.5768,2804.0
2021-09-29 13:00:00,154.01,154.17,154.01,154.09,6122.0,144.5298,144.68,144.5298,144.6049,6122.0
2021-09-29 13:05:00,154.07,154.07,153.83,153.91,4405.0,144.5862,144.5862,144.3609,144.436,4405.0
2021-09-29 13:10:00,153.88,153.95,153.82,153.84,3701.0,144.4078,144.4735,144.3515,144.3703,3701.0
2021-09-29 13:15:00,153.85,154.01,153.81,153.94,6464.0,144.3797,144.5298,144.3422,144.4642,6464.0
2021-09-29 13:20:00,153.92,154.01,153.92,154.0,4759.0,144.4454,144.5298,144.4454,144.5205,4759.0
2021-09-29 13:25:00,153.96,153.99,153.88,153.94,6882.0,144.4829,144.5111,144.4078,144.4642,6882.0
2021-09-29 13:30:00,153.89,153.9,153.78,153.88,2172.0,144.4172,144.4266,144.314,144.4078,2172.0
2021-09-29 13:35:00,153.86,153.93,153.82,153.82,2804.0,144.3891,144.4548,144.3515,144.3515,2804.0
2021-09-29 13:40:00,153.82,154.04,153.75,154.02,4713.0,144.3515,144.558,144.2858,144.5392,4713.0
2021-09-29 13:45:00,153.98,153.98,153.84,153.86,4491.0,144.5017,144.5017,144.3703,144.3891,4491.0
2021-09-29 13:50:00,153.86,153.99,153.86,153.96,2264.0,144.3891,144.5111,144.3891,144.4829,2264.0
2021-09-29 13:55:00,153.95,154.01,153.93,153.97,3008.0,144.4735,144.5298,144.4548,144.4923,3008.0
2021-09-29 14:00:00,154.02,154.1,154.02,154.07,2392.0,144.5392,144.6143,144.5392,144.5862,2392.0
2021-09-29 14:05:00,154.04,154.29,154.03,154.29,5820.0,144.558,144.7926,144.5486,144.7926,5820.0
2021-09-29 14:10:00,154.3,154.53,154.3,154.53,4681.0,144.802,145.0178,144.802,145.0178,4681.0
2021-09-29 14:15:00,154.51,154.55,154.45,154.45,3529.0,144.9991,145.0366,144.9428,144.9428,3529.0
2021-09-29 14:20:00,154.43,154.46,154.34,154.35,4424.0,144.924,144.9521,144.8395,144.8489,4424.0
2021-09-29 14:25:00,154.39,154.43,154.33,154.39,5595.0,144.8865,144.924,144.8301,144.8865,5595.0
2021-09-29 14:30:00,154.41,154.51,154.4,154.49,4079.0,144.9052,144.9991,144.8958,144.9803,4079.0
2021-09-29 14:35:00,154.47,154.51,154.42,154.44,4200.0,144.9615,144.9991,144.9146,144.9334,4200.0
2021-09-29 14:40:00,154.42,154.5,154.4,154.47,5483.0,144.9146,144.9897,144.8958,144.9615,5483.0
2021-09-29 14:45:00,154.49,154.54,154.37,154.37,6544.0,144.9803,145.0272,144.8677,144.8677,6544.0
2021-09-29 14:50:00,154.39,154.54,154.39,154.44,5188.0,144.8865,145.0272,144.8865,144.9334,5188.0
2021-09-29 14:55:00,154.42,154.42,154.32,154.33,4988.0,144.9146,144.9146,144.8208,144.8301,4988.0
2021-09-29 15:00:00,154.34,154.44,154.11,154.11,5029.0,144.8395,144.9334,144.6237,144.6237,5029.0
2021-09-29 15:05:00,154.05,154.25,154.05,154.13,8155.0,144.5674,144.7551,144.5674,144.6425,8155.0
2021-09-29 15:10:00,154.13,154.27,154.1,154.27,7053.0,144.6425,144.7738,144.6143,144.7738,7053.0
2021-09-29 15:15:00,154.27,154.32,154.22,154.22,5712.0,144.7738,144.8208,144.7269,144.7269,5712.0
2021-09-29 15:20:00,154.23,154.24,154.14,154.18,5829.0,144.7363,144.7457,144.6518,144.6894,5829.0
2021-09-29 15:25:00,154.2,154.33,154.2,154.27,4947.0,144.7081,144.8301,144.7081,144.7738,4947.0
2021-09-29 15:30:00,154.24,154.27,154.18,154.19,33372.0,144.7457,144.7738,144.6894,144.6988,33372.0
2021-09-29 15:35:00,154.22,154.22,153.99,154.05,9565.0,144.7269,144.7269,144.5111,144.5674,9565.0
2021-09-29 15:40:00,154.06,154.06,153.84,153.92,11798.0,144.5768,144.5768,144.3703,144.4454,11798.0
2021-09-29 15:45:00,153.92,154.05,153.87,153.98,17752.0,144.4454,144.5674,144.3985,144.5017,17752.0
2021-09-29 15:50:00,153.96,153.96,153.7,153.7,24168.0,144.4829,144.4829,144.2389,144.2389,24168.0
2021-09-29 15:55:00,153.69,153.83,153.56,153.74,153396.0,144.2295,144.3609,144.1075,144.2765,153396.0
2021-09-30 09:30:00,153.84,154.19,153.56,153.78,16337.0,144.3703,144.6988,144.1075,144.314,16337.0
2021-09-30 09:35:00,153.9,153.91,153.01,153.26,7137.0,144.4266,144.436,143.5914,143.826,7137.0
2021-09-30 09:40:00,153.36,153.77,153.26,153.55,11488.0,143.9199,144.3046,143.826,144.0982,11488.0
2021-09-30 09:45:00,153.61,153.89,153.55,153.85,34291.0,144.1545,144.4172,144.0982,144.3797,34291.0
2021-09-30 09:50:00,153.86,153.96,153.66,153.81,13702.0,144.3891,144.4829,144.2014,144.3422,13702.0
2021-09-30 09:55:00,153.76,153.8,153.32,153.47,15925.0,144.2952,144.3328,143.8823,144.0231,15925.0
2021-09-30 10:00:00,153.41,153.77,153.35,153.77,13877.0,143.9668,144.3046,143.9105,144.3046,13877.0
2021-09-30 10:05:00,153.68,153.73,153.31,153.51,14369.0,144.2202,144.2671,143.8729,144.0606,14369.0
2021-09-30 10:10:00,153.5,153.61,153.13,153.14,5074.0,144.0512,144.1545,143.704,143.7134,5074.0
2021-09-30 10:15:00,153.06,153.32,153.0,153.25,19219.0,143.6383,143.8823,143.582,143.8166,19219.0
2021-09-30 10:20:00,153.17,153.22,152.68,152.68,10966.0,143.7416,143.7885,143.2817,143.2817,10966.0
2021-09-30 10:25:00,152.72,152.95,152.72,152.84,4470.0,143.3193,143.5351,143.3193,143.4319,4470.0
2021-09-30 10:30:00,152.81,153.06,152.67,153.06,7102.0,143.4037,143.6383,143.2723,143.6383,7102.0
2021-09-30 10:35:00,153.05,153.05,152.58,152.63,14094.0,143.6289,143.6289,143.1879,143.2348,14094.0
2021-09-30 10:40:00,152.63,152.64,152.38,152.44,10575.0,143.2348,143.2442,143.0002,143.0565,10575.0
2021-09-30 10:45:00,152.48,152.66,152.47,152.64,14409.0,143.094,143.2629,143.0846,143.2442,14409.0
2021-09-30 10:50:00,152.65,152.8,152.51,152.65,5631.0,143.2536,143.3943,143.1222,143.2536,5631.0
2021-09-30 10:55:00,152.66,152.66,152.37,152.54,6255.0,143.2629,143.2629,142.9908,143.1503,6255.0
2021-09-30 11:00:00,152.53,152.57,152.35,152.53,12928.0,143.1409,143.1785,142.972,143.1409,12928.0
2021-09-30 11:05:00,152.57,152.59,152.42,152.43,4702.0,143.1785,143.1973,143.0377,143.0471,4702.0
2021-09-30 11:10:00,152.51,152.62,152.48,152.59,4376.0,143.1222,143.2254,143.094,143.1973,4376.0
2021-09-30 11:15:00,152.59,152.79,152.59,152.67,11660.0,143.1973,143.3849,143.1973,143.2723,11660.0
2021-09-30 11:20:00,152.68,152.68,152.34,152.34,5934.0,143.2817,143.2817,142.9626,142.9626,5934.0
2021-09-30 11:25:00,152.35,152.45,152.31,152.44,6273.0,142.972,143.0659,142.9345,143.0565,6273.0
2021-09-30 11:30:00,152.42,152.42,152.11,152.11,12448.0,143.0377,143.0377,142.7468,142.7468,12448.0
2021-09-30 11:35:00,152.06,152.07,151.8,151.95,5885.0,142.6999,142.7093,142.4559,142.5966,5885.0
2021-09-30 11:40:00,151.91,151.96,151.72,151.8,12586.0,142.5591,142.606,142.3808,142.4559,12586.0
2021-09-30 11:45:00,151.82,151.82,151.42,151.56,8038.0,142.4747,142.4747,142.0993,142.2307,8038.0
2021-09-30 11:50:00,151.61,151.64,151.39,151.62,8952.0,142.2776,142.3057,142.0711,142.287,8952.0
2021-09-30 11:55:00,151.59,151.6,151.35,151.46,3641.0,142.2588,142.2682,142.0336,142.1368,3641.0
2021-09-30 12:00:00,151.4,151.53,151.26,151.31,6861.0,142.0805,142.2025,141.9491,141.996,6861.0
2021-09-30 12:05:00,151.31,151.36,150.59,150.6,23237.0,141.996,142.043,141.3204,141.3297,23237.0
2021-09-30 12:10:00,150.62,150.7,150.36,150.66,21837.0,141.3485,141.4236,141.1045,141.3861,21837.0
2021-09-30 12:15:00,150.57,150.66,150.44,150.63,9416.0,141.3016,141.3861,141.1796,141.3579,9416.0
2021-09-30 12:20:00,150.65,150.7,150.49,150.55,6400.0,141.3767,141.4236,141.2265,141.2828,6400.0
2021-09-30 12:25:00,150.61,150.77,150.4,150.4,10002.0,141.3391,141.4893,141.1421,141.1421,10002.0
2021-09-30 12:30:00,150.39,150.51,150.25,150.47,8600.0,141.1327,141.2453,141.0013,141.2078,8600.0
2021-09-30 12:35:00,150.41,150.82,150.41,150.72,8385.0,141.1514,141.5362,141.1514,141.4424,8385.0
2021-09-30 12:40:00,150.7,150.74,150.49,150.54,30594.0,141.4236,141.4611,141.2265,141.2734,30594.0
2021-09-30 12:45:00,150.59,151.01,150.54,150.89,13107.0,141.3204,141.7145,141.2734,141.6019,13107.0
2021-09-30 12:50:00,150.92,150.93,150.74,150.86,8416.0,141.6301,141.6394,141.4611,141.5737,8416.0
2021-09-30 12:55:00,150.86,150.86,150.74,150.85,3749.0,141.5737,141.5737,141.4611,141.5644,3749.0
2021-09-30 13:00:00,150.88,151.01,150.78,151.01,3068.0,141.5925,141.7145,141.4987,141.7145,3068.0
2021-09-30 13:05:00,150.98,151.11,150.95,151.11,5397.0,141.6864,141.8084,141.6582,141.8084,5397.0
2021-09-30 13:10:00,151.17,151.17,150.9,150.93,8405.0,141.8647,141.8647,141.6113,141.6394,8405.0
2021-09-30 13:15:00,150.91,151.17,150.89,151.05,7017.0,141.6207,141.8647,141.6019,141.752,7017.0
2021-09-30 13:20:00,151.06,151.07,150.68,150.68,7281.0,141.7614,141.7708,141.4048,141.4048,7281.0
2021-09-30 13:25:00,150.71,150.71,150.54,150.62,6752.0,141.433,141.433,141.2734,141.3485,6752.0
2021-09-30 13:30:00,150.59,150.6,150.33,150.38,6983.0,141.3204,141.3297,141.0764,141.1233,6983.0
2021-09-30 13:35:00,150.34,150.39,150.24,150.29,9089.0,141.0858,141.1327,140.9919,141.0388,9089.0
2021-09-30 13:40:00,150.26,150.38,150.16,150.27,18951.0,141.0107,141.1233,140.9168,141.0201,18951.0
2021-09-30 13:45:00,150.24,150.38,150.23,150.29,10365.0,140.9919,141.1233,140.9825,141.0388,10365.0
2021-09-30 13:50:00,150.35,150.65,150.32,150.58,10676.0,141.0951,141.3767,141.067,141.311,10676.0
2021-09-30 13:55:00,150.55,150.64,150.43,150.59,18598.0,141.2828,141.3673,141.1702,141.3204,18598.0
2021-09-30 14:00:00,150.63,150.9,150.62,150.77,7870.0,141.3579,141.6113,141.3485,141.4893,7870.0
2021-09-30 14:05:00,150.81,150.98,150.76,150.96,9636.0,141.5268,141.6864,141.4799,141.6676,9636.0
2021-09-30 14:10:00,150.95,150.99,150.84,150.96,8248.0,141.6582,141.6957,141.555,141.6676,8248.0
2021-09-30 14:15:00,150.93,150.93,150.59,150.6,5855.0,141.6394,141.6394,141.3204,141.3297,5855.0
2021-09-30 14:20:00,150.65,150.75,150.59,150.63,4641.0,141.3767,141.4705,141.3204,141.3579,4641.0
2021-09-30 14:25:00,150.63,150.81,150.59,150.81,3946.0,141.3579,141.5268,141.3204,141.5268,3946.0
2021-09-30 14:30:00,150.83,151.2,150.77,151.19,5643.0,141.5456,141.8928,141.4893,141.8834,5643.0
2021-09-30 14:35:00,151.19,151.23,151.04,151.04,3393.0,141.8834,141.921,141.7427,141.7427,3393.0
2021-09-30 14:40:00,151.06,151.34,151.05,151.29,8494.0,141.7614,142.0242,141.752,141.9773,8494.0
2021-09-30 14:45:00,151.32,151.34,151.14,151.26,26527.0,142.0054,142.0242,141.8365,141.9491,26527.0
2021-09-30 14:50:00,151.27,151.41,151.11,151.11,10922.0,141.9585,142.0899,141.8084,141.8084,10922.0
2021-09-30 14:55:00,151.1,151.1,150.93,150.94,7187.0,141.799,141.799,141.6394,141.6488,7187.0
2021-09-30 15:00:00,150.94,151.02,150.82,150.86,9036.0,141.6488,141.7239,141.5362,141.5737,9036.0
2021-09-30 15:05:00,150.87,151.02,150.86,150.95,12718.0,141.5831,141.7239,141.5737,141.6582,12718.0
2021-09-30 15:10:00,150.99,151.22,150.99,151.19,9621.0,141.6957,141.9116,141.6957,141.8834,9621.0
2021-09-30 15:15:00,151.2,151.37,151.05,151.12,21783.0,141.8928,142.0524,141.752,141.8177,21783.0
2021-09-30 15:20:00,151.13,151.13,150.89,150.93,10837.0,141.8271,141.8271,141.6019,141.6394,10837.0
2021-09-30 15:25:00,150.91,151.0,150.84,150.88,8595.0,141.6207,141.7051,141.555,141.5925,8595.0
2021-09-30 15:30:00,150.85,151.04,150.72,150.93,22905.0,141.5644,141.7427,141.4424,141.6394,22905.0
2021-09-30 15:35:00,150.9,150.92,150.57,150.57,16972.0,141.6113,141.6301,141.3016,141.3016,16972.0
2021-09-30 15:40:00,150.56,150.58,150.18,150.25,26195.0,141.2922,141.311,140.9356,141.0013,26195.0
2021-09-30 15:45:00,150.26,150.26,149.99,150.05,38744.0,141.0107,141.0107,140.7573,140.8136,38744.0
2021-09-30 15:50:00,150.01,150.15,149.69,149.75,45804.0,140.7761,140.9074,140.4758,140.5321,45804.0
2021-09-30 15:55:00,149.71,149.74,149.29,149.34,116711.0,140.4945,140.5227,140.1004,140.1473,116711.0
2021-10-01 09:30:00,149.72,150.13,149.42,149.5,25579.0,140.5039,140.8887,140.2224,140.2975,25579.0
2021-10-01 09:35:00,149.33,149.82,148.4,148.72,31759.0,140.1379,140.5978,139.2652,139.5655,31759.0
2021-10-01 09:40:00,148.72,149.6,148.7,149.21,31358.0,139.5655,140.3913,139.5467,140.0253,31358.0
2021-10-01 09:45:00,149.19,149.7,149.19,149.49,12740.0,140.0065,140.4851,140.0065,140.2881,12740.0
2021-10-01 09:50:00,149.49,149.68,149.18,149.59,7559.0,140.2881,140.4664,139.9972,140.3819,7559.0
2021-10-01 09:55:00,149.48,149.67,149.23,149.67,9604.0,140.2787,140.457,140.0441,140.457,9604.0
2021-10-01 10:00:00,149.67,149.93,149.43,149.5,11104.0,140.457,140.701,140.2318,140.2975,11104.0
2021-10-01 10:05:00,149.4,149.82,149.28,149.6,6102.0,140.2036,140.5978,140.091,140.3913,6102.0
2021-10-01 10:10:00,149.65,149.65,149.36,149.41,11153.0,140.4382,140.4382,140.1661,140.213,11153.0
2021-10-01 10:15:00,149.35,149.35,148.74,148.74,18580.0,140.1567,140.1567,139.5842,139.5842,18580.0
2021-10-01 10:20:00,148.77,148.81,148.35,148.36,26904.0,139.6124,139.6499,139.2182,139.2276,26904.0
2021-10-01 10:25:00,148.32,148.66,148.32,148.48,7719.0,139.1901,139.5092,139.1901,139.3402,7719.0
2021-10-01 10:30:00,148.47,148.59,148.28,148.49,8296.0,139.3309,139.4435,139.1526,139.3496,8296.0
2021-10-01 10:35:00,148.43,148.57,148.21,148.21,9045.0,139.2933,139.4247,139.0869,139.0869,9045.0
2021-10-01 10:40:00,148.21,148.65,148.2,148.43,14576.0,139.0869,139.4998,139.0775,139.2933,14576.0
2021-10-01 10:45:00,148.42,148.55,148.33,148.53,14160.0,139.2839,139.4059,139.1995,139.3872,14160.0
2021-10-01 10:50:00,148.63,148.66,148.4,148.41,3229.0,139.481,139.5092,139.2652,139.2746,3229.0
2021-10-01 10:55:00,148.43,148.73,148.43,148.73,3114.0,139.2933,139.5749,139.2933,139.5749,3114.0
2021-10-01 11:00:00,148.73,148.92,148.46,148.5,6807.0,139.5749,139.7532,139.3215,139.359,6807.0
2021-10-01 11:05:00,148.55,148.58,148.31,148.31,8710.0,139.4059,139.4341,139.1807,139.1807,8710.0
2021-10-01 11:10:00,148.25,149.1,148.18,149.08,4033.0,139.1244,139.9221,139.0587,139.9033,4033.0
2021-10-01 11:15:00,149.07,149.26,149.07,149.19,5057.0,139.8939,140.0722,139.8939,140.0065,5057.0
2021-10-01 11:20:00,149.18,149.46,149.15,149.4,17467.0,139.9972,140.2599,139.969,140.2036,17467.0
2021-10-01 11:25:00,149.45,149.51,149.34,149.34,5314.0,140.2505,140.3068,140.1473,140.1473,5314.0
2021-10-01 11:30:00,149.41,149.41,149.21,149.36,14516.0,140.213,140.213,140.0253,140.1661,14516.0
2021-10-01 11:35:00,149.33,149.8,149.29,149.75,3575.0,140.1379,140.579,140.1004,140.5321,3575.0
2021-10-01 11:40:00,149.75,149.95,149.72,149.9,5423.0,140.5321,140.7198,140.5039,140.6728,5423.0
2021-10-01 11:45:00,149.92,150.06,149.92,149.94,5256.0,140.6916,140.823,140.6916,140.7104,5256.0
2021-10-01 11:50:00,149.93,150.07,149.8,150.02,6828.0,140.701,140.8324,140.579,140.7855,6828.0
2021-10-01 11:55:00,150.01,150.03,149.84,149.97,13175.0,140.7761,140.7948,140.6165,140.7385,13175.0
2021-10-01 12:00:00,150.08,150.08,149.87,149.91,10217.0,140.8418,140.8418,140.6447,140.6822,10217.0
2021-10-01 12:05:00,149.83,150.07,149.83,150.02,6394.0,140.6071,140.8324,140.6071,140.7855,6394.0
2021-10-01 12:10:00,150.05,150.06,149.81,149.81,5692.0,140.8136,140.823,140.5884,140.5884,5692.0
2021-10-01 12:15:00,149.78,149.83,149.61,149.66,5274.0,140.5602,140.6071,140.4007,140.4476,5274.0
2021-10-01 12:20:00,149.69,150.02,149.69,149.98,2928.0,140.4758,140.7855,140.4758,140.7479,2928.0
2021-10-01 12:25:00,149.98,150.03,149.88,149.89,5265.0,140.7479,140.7948,140.6541,140.6635,5265.0
2021-10-01 12:30:00,149.9,150.05,149.88,150.02,3281.0,140.6728,140.8136,140.6541,140.7855,3281.0
2021-10-01 12:35:00,150.09,150.09,149.74,149.8,7697.0,140.8511,140.8511,140.5227,140.579,7697.0
2021-10-01 12:40:00,149.82,149.9,149.77,149.79,3817.0,140.5978,140.6728,140.5508,140.5696,3817.0
2021-10-01 12:45:00,149.81,149.85,149.77,149.85,4683.0,140.5884,140.6259,140.5508,140.6259,4683.0
2021-10-01 12:50:00,149.84,149.99,149.84,149.88,6719.0,140.6165,140.7573,140.6165,140.6541,6719.0
2021-10-01 12:55:00,149.84,149.85,149.69,149.72,5162.0,140.6165,140.6259,140.4758,140.5039,5162.0
2021-10-01 13:00:00,149.71,149.78,149.59,149.78,3745.0,140.4945,140.5602,140.3819,140.5602,3745.0
2021-10-01 13:05:00,149.77,149.99,149.76,149.99,4239.0,140.5508,140.7573,140.5415,140.7573,4239.0
2021-10-01 13:10:00,150.01,150.03,149.9,149.94,4886.0,140.7761,140.7948,140.6728,140.7104,4886.0
2021-10-01 13:15:00,150.05,150.05,149.95,149.97,1516.0,140.8136,140.8136,140.7198,140.7385,1516.0
2021-10-01 13:20:00,150.03,150.14,150.01,150.1,2860.0,140.7948,140.8981,140.7761,140.8605,2860.0
2021-10-01 13:25:00,150.14,150.16,150.07,150.1,2930.0,140.8981,140.9168,140.8324,140.8605,2930.0
2021-10-01 13:30:00,150.11,150.21,150.08,150.1,9223.0,140.8699,140.9638,140.8418,140.8605,9223.0
2021-10-01 13:35:00,150.12,150.12,150.02,150.02,8848.0,140.8793,140.8793,140.7855,140.7855,8848.0
2021-10-01 13:40:00,150.08,150.25,150.08,150.24,9924.0,140.8418,141.0013,140.8418,140.9919,9924.0
2021-10-01 13:45:00,150.28,150.68,150.28,150.63,9413.0,141.0294,141.4048,141.0294,141.3579,9413.0
2021-10-01 13:50:00,150.64,150.74,150.58,150.72,24178.0,141.3673,141.4611,141.311,141.4424,24178.0
2021-10-01 13:55:00,150.76,150.76,150.52,150.57,14550.0,141.4799,141.4799,141.2547,141.3016,14550.0
2021-10-01 14:00:00,150.61,150.8,150.6,150.79,5454.0,141.3391,141.5174,141.3297,141.5081,5454.0
2021-10-01 14:05:00,150.81,150.91,150.81,150.85,6304.0,141.5268,141.6207,141.5268,141.5644,6304.0
2021-10-01 14:10:00,150.87,150.93,150.8,150.86,6213.0,141.5831,141.6394,141.5174,141.5737,6213.0
2021-10-01 14:15:00,150.89,150.95,150.86,150.9,5977.0,141.6019,141.6582,141.5737,141.6113,5977.0
2021-10-01 14:20:00,150.92,150.94,150.87,150.91,13338.0,141.6301,141.6488,141.5831,141.6207,13338.0
2021-10-01 14:25:00,150.91,151.28,150.9,150.99,44053.0,141.6207,141.9679,141.6113,141.6957,44053.0
2021-10-01 14:30:00,150.98,151.09,150.91,150.94,7128.0,141.6864,141.7896,141.6207,141.6488,7128.0
2021-10-01 14:35:00,150.96,151.03,150.96,151.02,3861.0,141.6676,141.7333,141.6676,141.7239,3861.0
2021-10-01 14:40:00,151.02,151.14,150.85,150.86,5075.0,141.7239,141.8365,141.5644,141.5737,5075.0
2021-10-01 14:45:00,150.79,150.85,150.77,150.84,5335.0,141.5081,141.5644,141.4893,141.555,5335.0
2021-10-01 14:50:00,150.81,150.96,150.71,150.92,6456.0,141.5268,141.6676,141.433,141.6301,6456.0
2021-10-01 14:55:00,150.94,151.06,150.93,150.97,3549.0,141.6488,141.7614,141.6394,141.677,3549.0
2021-10-01 15:00:00,150.99,151.42,150.97,151.4,7483.0,141.6957,142.0993,141.677,142.0805,7483.0
2021-10-01 15:05:00,151.4,151.48,151.23,151.28,9283.0,142.0805,142.1556,141.921,141.9679,9283.0
2021-10-01 15:10:00,151.3,151.49,151.28,151.49,6371.0,141.9867,142.165,141.9679,142.165,6371.0
2021-10-01 15:15:00,151.52,151.63,151.27,151.3,7121.0,142.1931,142.2963,141.9585,141.9867,7121.0
2021-10-01 15:20:00,151.33,151.42,151.3,151.31,9303.0,142.0148,142.0993,141.9867,141.996,9303.0
2021-10-01 15:25:00,151.25,151.25,151.07,151.08,7881.0,141.9397,141.9397,141.7708,141.7802,7881.0
2021-10-01 15:30:00,151.09,151.1,150.96,151.04,13763.0,141.7896,141.799,141.6676,141.7427,13763.0
2021-10-01 15:35:00,151.03,151.05,150.8,150.8,16423.0,141.7333,141.752,141.5174,141.5174,16423.0
2021-10-01 15:40:00,150.82,150.91,150.69,150.75,19913.0,141.5362,141.6207,141.4142,141.4705,19913.0
2021-10-01 15:45:00,150.74,150.74,150.45,150.62,19152.0,141.4611,141.4611,141.189,141.3485,19152.0
2021-10-01 15:50:00,150.67,151.14,150.67,150.94,32282.0,141.3954,141.8365,141.3954,141.6488,32282.0
2021-10-01 15:55:00,150.94,150.94,150.53,150.6,69379.0,141.6488,141.6488,141.2641,141.3297,69379.0
2021-10-04 09:30:00,149.95,151.03,149.95,150.87,29470.0,140.7198,141.7333,140.7198,141.5831,29470.0
2021-10-04 09:35:00,150.81,151.39,150.65,151.28,8740.0,141.5268,142.0711,141.3767,141.9679,8740.0
2021-10-04 09:40:00,151.08,151.14,150.62,150.74,6993.0,141.7802,141.8365,141.3485,141.4611,6993.0
2021-10-04 09:45:00,150.72,150.87,150.1,150.22,14479.0,141.4424,141.5831,140.8605,140.9731,14479.0
2021-10-04 09:50:00,150.11,150.47,150.06,150.38,16122.0,140.8699,141.2078,140.823,141.1233,16122.0
2021-10-04 09:55:00,150.38,150.39,149.84,149.84,8635.0,141.1233,141.1327,140.6165,140.6165,8635.0
2021-10-04 10:00:00,149.9,150.09,149.7,149.72,4959.0,140.6728,140.8511,140.4851,140.5039,4959.0
2021-10-04 10:05:00,149.64,149.84,149.62,149.84,6241.0,140.4288,140.6165,140.4101,140.6165,6241.0
2021-10-04 10:10:00,149.86,150.18,149.84,150.17,6198.0,140.6353,140.9356,140.6165,140.9262,6198.0
2021-10-04 10:15:00,150.1,150.19,149.66,149.75,6960.0,140.8605,140.945,140.4476,140.5321,6960.0
2021-10-04 10:20:00,149.73,149.73,149.27,149.36,7861.0,140.5133,140.5133,140.0816,140.1661,7861.0
2021-10-04 10:25:00,149.37,149.39,149.13,149.22,6175.0,140.1755,140.1942,139.9502,140.0347,6175.0
2021-10-04 10:30:00,149.15,149.19,148.94,148.94,9865.0,139.969,140.0065,139.7719,139.7719,9865.0
2021-10-04 10:35:00,148.73,148.89,148.45,148.5,17556.0,139.5749,139.725,139.3121,139.359,17556.0
2021-10-04 10:40:00,148.55,148.82,148.5,148.82,33532.0,139.4059,139.6593,139.359,139.6593,33532.0
2021-10-04 10:45:00,148.81,148.82,148.37,148.37,9347.0,139.6499,139.6593,139.237,139.237,9347.0
2021-10-04 10:50:00,148.44,148.54,148.09,148.12,10915.0,139.3027,139.3966,138.9743,139.0024,10915.0
2021-10-04 10:55:00,148.0,148.35,148.0,148.27,5497.0,138.8898,139.2182,138.8898,139.1432,5497.0
2021-10-04 11:00:00,148.21,148.21,147.99,148.13,4539.0,139.0869,139.0869,138.8804,139.0118,4539.0
2021-10-04 11:05:00,148.08,148.4,148.0,148.26,16384.0,138.9649,139.2652,138.8898,139.1338,16384.0
2021-10-04 11:10:00,148.23,148.31,148.16,148.24,12492.0,139.1056,139.1807,139.0399,139.115,12492.0
2021-10-04 11:15:00,148.18,148.28,148.06,148.09,6369.0,139.0587,139.1526,138.9461,138.9743,6369.0
2021-10-04 11:20:00,148.04,148.06,147.77,147.82,9884.0,138.9273,138.9461,138.674,138.7209,9884.0
2021-10-04 11:25:00,147.85,147.87,147.61,147.75,7524.0,138.749,138.7678,138.5238,138.6552,7524.0
2021-10-04 11:30:00,147.71,147.88,147.58,147.61,6705.0,138.6176,138.7772,138.4956,138.5238,6705.0
2021-10-04 11:35:00,147.63,147.65,147.42,147.44,8633.0,138.5426,138.5613,138.3455,138.3643,8633.0
2021-10-04 11:40:00,147.44,147.66,147.35,147.66,8100.0,138.3643,138.5707,138.2798,138.5707,8100.0
2021-10-04 11:45:00,147.65,147.94,147.64,147.88,4230.0,138.5613,138.8335,138.552,138.7772,4230.0
2021-10-04 11:50:00,147.84,148.17,147.84,148.17,5586.0,138.7396,139.0493,138.7396,139.0493,5586.0
2021-10-04 11:55:00,148.07,148.48,148.03,148.35,18790.0,138.9555,139.3402,138.9179,139.2182,18790.0
2021-10-04 12:00:00,148.28,148.28,147.98,147.98,9768.0,139.1526,139.1526,138.871,138.871,9768.0
2021-10-04 12:05:00,148.0,148.24,147.94,148.21,17435.0,138.8898,139.115,138.8335,139.0869,17435.0
2021-10-04 12:10:00,148.2,148.27,148.05,148.19,38311.0,139.0775,139.1432,138.9367,139.0681,38311.0
2021-10-04 12:15:00,148.16,148.17,148.05,148.1,9348.0,139.0399,139.0493,138.9367,138.9836,9348.0
2021-10-04 12:20:00,148.16,148.16,147.92,147.92,21907.0,139.0399,139.0399,138.8147,138.8147,21907.0
2021-10-04 12:25:00,147.92,147.99,147.69,147.71,17718.0,138.8147,138.8804,138.5989,138.6176,17718.0
2021-10-04 12:30:00,147.69,147.82,147.62,147.8,22274.0,138.5989,138.7209,138.5332,138.7021,22274.0
2021-10-04 12:35:00,147.76,147.84,147.68,147.84,8784.0,138.6646,138.7396,138.5895,138.7396,8784.0
2021-10-04 12:40:00,147.81,147.81,147.48,147.53,8248.0,138.7115,138.7115,138.4018,138.4487,8248.0
2021-10-04 12:45:00,147.45,147.7,147.4,147.69,9025.0,138.3736,138.6083,138.3267,138.5989,9025.0
2021-10-04 12:50:00,147.72,147.96,147.63,147.96,7436.0,138.627,138.8523,138.5426,138.8523,7436.0
2021-10-04 12:55:00,147.99,148.09,147.96,147.97,4992.0,138.8804,138.9743,138.8523,138.8616,4992.0
2021-10-04 13:00:00,147.93,147.96,147.67,147.69,6112.0,138.8241,138.8523,138.5801,138.5989,6112.0
2021-10-04 13:05:00,147.67,147.85,147.61,147.76,17858.0,138.5801,138.749,138.5238,138.6646,17858.0
2021-10-04 13:10:00,147.79,147.92,147.75,147.89,5979.0,138.6927,138.8147,138.6552,138.7866,5979.0
2021-10-04 13:15:00,147.86,147.86,147.71,147.72,4826.0,138.7584,138.7584,138.6176,138.627,4826.0
2021-10-04 13:20:00,147.7,148.04,147.68,148.03,9646.0,138.6083,138.9273,138.5895,138.9179,9646.0
2021-10-04 13:25:00,148.0,148.0,147.79,147.79,6284.0,138.8898,138.8898,138.6927,138.6927,6284.0
2021-10-04 13:30:00,147.82,148.03,147.79,147.91,6203.0,138.7209,138.9179,138.6927,138.8053,6203.0
2021-10-04 13:35:00,147.91,147.96,147.86,147.96,9103.0,138.8053,138.8523,138.7584,138.8523,9103.0
2021-10-04 13:40:00,147.94,147.94,147.78,147.89,3980.0,138.8335,138.8335,138.6833,138.7866,3980.0
2021-10-04 13:45:00,147.87,147.91,147.76,147.9,5663.0,138.7678,138.8053,138.6646,138.7959,5663.0
2021-10-04 13:50:00,147.92,147.94,147.83,147.88,10603.0,138.8147,138.8335,138.7303,138.7772,10603.0
2021-10-04 13:55:00,147.84,147.85,147.75,147.77,7624.0,138.7396,138.749,138.6552,138.674,7624.0
2021-10-04 14:00:00,147.77,148.01,147.76,147.78,10589.0,138.674,138.8992,138.6646,138.6833,10589.0
2021-10-04 14:05:00,147.8,147.93,147.7,147.9,9888.0,138.7021,138.8241,138.6083,138.7959,9888.0
2021-10-04 14:10:00,147.88,147.89,147.55,147.6,7091.0,138.7772,138.7866,138.4675,138.5144,7091.0
2021-10-04 14:15:00,147.59,147.7,147.59,147.68,7873.0,138.505,138.6083,138.505,138.5895,7873.0
2021-10-04 14:20:00,147.75,147.91,147.73,147.88,6260.0,138.6552,138.8053,138.6364,138.7772,6260.0
2021-10-04 14:25:00,147.78,147.88,147.69,147.71,9073.0,138.6833,138.7772,138.5989,138.6176,9073.0
2021-10-04 14:30:00,147.75,147.9,147.62,147.85,9736.0,138.6552,138.7959,138.5332,138.749,9736.0
2021-10-04 14:35:00,147.84,147.93,147.78,147.88,9753.0,138.7396,138.8241,138.6833,138.7772,9753.0
2021-10-04 14:40:00,147.85,147.91,147.76,147.85,7882.0,138.749,138.8053,138.6646,138.749,7882.0
2021-10-04 14:45:00,147.85,148.02,147.83,148.02,8133.0,138.749,138.9086,138.7303,138.9086,8133.0
2021-10-04 14:50:00,148.02,148.03,147.89,148.0,7380.0,138.9086,138.9179,138.7866,138.8898,7380.0
2021-10-04 14:55:00,148.02,148.08,147.98,148.07,14327.0,138.9086,138.9649,138.871,138.9555,14327.0
2021-10-04 15:00:00,148.04,148.32,148.01,148.32,12452.0,138.9273,139.1901,138.8992,139.1901,12452.0
2021-10-04 15:05:00,148.29,148.37,148.19,148.2,7757.0,139.1619,139.237,139.0681,139.0775,7757.0
2021-10-04 15:10:00,148.2,148.2,147.97,148.01,17691.0,139.0775,139.0775,138.8616,138.8992,17691.0
2021-10-04 15:15:00,148.03,148.21,147.95,147.97,10285.0,138.9179,139.0869,138.8429,138.8616,10285.0
2021-10-04 15:20:00,147.94,148.05,147.85,147.99,9222.0,138.8335,138.9367,138.749,138.8804,9222.0
2021-10-04 15:25:00,147.99,148.22,147.97,148.18,8889.0,138.8804,139.0963,138.8616,139.0587,8889.0
2021-10-04 15:30:00,148.19,148.38,148.06,148.36,18756.0,139.0681,139.2464,138.9461,139.2276,18756.0
2021-10-04 15:35:00,148.35,148.45,148.13,148.17,16654.0,139.2182,139.3121,139.0118,139.0493,16654.0
2021-10-04 15:40:00,148.19,148.72,148.18,148.66,13440.0,139.0681,139.5655,139.0587,139.5092,13440.0
2021-10-04 15:45:00,148.66,148.86,148.65,148.74,31116.0,139.5092,139.6969,139.4998,139.5842,31116.0
2021-10-04 15:50:00,148.71,148.72,147.93,147.96,33143.0,139.5561,139.5655,138.8241,138.8523,33143.0
2021-10-04 15:55:00,147.98,148.48,147.97,148.36,103661.0,138.871,139.3402,138.8616,139.2276,103661.0
2021-10-05 09:30:00,149.02,149.29,148.26,148.65,30536.0,139.847,140.1004,139.1338,139.4998,30536.0
2021-10-05 09:35:00,148.8,149.15,148.45,148.75,8277.0,139.6405,139.969,139.3121,139.5936,8277.0
2021-10-05 09:40:00,148.57,148.57,148.2,148.23,2925.0,139.4247,139.4247,139.0775,139.1056,2925.0
2021-10-05 09:45:00,148.31,148.82,148.22,148.82,5168.0,139.1807,139.6593,139.0963,139.6593,5168.0
2021-10-05 09:50:00,148.75,149.12,148.75,149.09,20931.0,139.5936,139.9409,139.5936,139.9127,20931.0
2021-10-05 09:55:00,149.12,149.13,148.72,148.85,15484.0,139.9409,139.9502,139.5655,139.6875,15484.0
2021-10-05 10:00:00,148.93,149.2,148.77,149.08,31740.0,139.7625,140.0159,139.6124,139.9033,31740.0
2021-10-05 10:05:00,149.07,149.37,149.0,149.27,10234.0,139.8939,140.1755,139.8282,140.0816,10234.0
2021-10-05 10:10:00,149.32,149.66,149.31,149.64,24228.0,140.1285,140.4476,140.1192,140.4288,24228.0
2021-10-05 10:15:00,149.61,149.92,149.61,149.79,22481.0,140.4007,140.6916,140.4007,140.5696,22481.0
2021-10-05 10:20:00,149.79,150.27,149.79,150.12,16460.0,140.5696,141.0201,140.5696,140.8793,16460.0
2021-10-05 10:25:00,150.12,150.51,150.11,150.39,22817.0,140.8793,141.2453,140.8699,141.1327,22817.0
2021-10-05 10:30:00,150.41,150.61,150.39,150.51,5652.0,141.1514,141.3391,141.1327,141.2453,5652.0
2021-10-05 10:35:00,150.55,150.57,150.41,150.41,4333.0,141.2828,141.3016,141.1514,141.1514,4333.0
2021-10-05 10:40:00,150.43,150.62,150.39,150.6,7107.0,141.1702,141.3485,141.1327,141.3297,7107.0
2021-10-05 10:45:00,150.63,150.77,150.62,150.72,7356.0,141.3579,141.4893,141.3485,141.4424,7356.0
2021-10-05 10:50:00,150.73,150.87,150.64,150.87,6795.0,141.4517,141.5831,141.3673,141.5831,6795.0
2021-10-05 10:55:00,150.9,150.97,150.84,150.97,4424.0,141.6113,141.677,141.555,141.677,4424.0
2021-10-05 11:00:00,151.0,151.18,150.88,151.18,10966.0,141.7051,141.874,141.5925,141.874,10966.0
2021-10-05 11:05:00,151.16,151.26,151.13,151.14,11629.0,141.8553,141.9491,141.8271,141.8365,11629.0
2021-10-05 11:10:00,151.12,151.31,151.11,151.31,9045.0,141.8177,141.996,141.8084,141.996,9045.0
2021-10-05 11:15:00,151.31,151.38,151.21,151.23,10330.0,141.996,142.0617,141.9022,141.921,10330.0
2021-10-05 11:20:00,151.28,151.36,151.19,151.22,6778.0,141.9679,142.043,141.8834,141.9116,6778.0
2021-10-05 11:25:00,151.21,151.43,151.15,151.35,17342.0,141.9022,142.1087,141.8459,142.0336,17342.0
2021-10-05 11:30:00,151.34,151.54,151.34,151.54,12209.0,142.0242,142.2119,142.0242,142.2119,12209.0
2021-10-05 11:35:00,151.62,151.65,151.42,151.46,12389.0,142.287,142.3151,142.0993,142.1368,12389.0
2021-10-05 11:40:00,151.45,151.49,151.27,151.3,8761.0,142.1274,142.165,141.9585,141.9867,8761.0
2021-10-05 11:45:00,151.34,151.34,151.12,151.12,7274.0,142.0242,142.0242,141.8177,141.8177,7274.0
2021-10-05 11:50:00,151.11,151.15,151.02,151.15,5655.0,141.8084,141.8459,141.7239,141.8459,5655.0
2021-10-05 11:55:00,151.17,151.27,151.11,151.25,15828.0,141.8647,141.9585,141.8084,141.9397,15828.0
2021-10-05 12:00:00,151.22,151.35,151.21,151.35,2490.0,141.9116,142.0336,141.9022,142.0336,2490.0
2021-10-05 12:05:00,151.32,151.49,151.31,151.48,3390.0,142.0054,142.165,141.996,142.1556,3390.0
2021-10-05 12:10:00,151.54,151.61,151.47,151.5,7275.0,142.2119,142.2776,142.1462,142.1743,7275.0
2021-10-05 12:15:00,151.45,151.46,151.28,151.29,6040.0,142.1274,142.1368,141.9679,141.9773,6040.0
2021-10-05 12:20:00,151.29,151.29,151.12,151.12,4424.0,141.9773,141.9773,141.8177,141.8177,4424.0
2021-10-05 12:25:00,151.11,151.2,151.05,151.16,7311.0,141.8084,141.8928,141.752,141.8553,7311.0
2021-10-05 12:30:00,151.15,151.28,151.1,151.25,7007.0,141.8459,141.9679,141.799,141.9397,7007.0
2021-10-05 12:35:00,151.24,151.31,151.04,151.04,3775.0,141.9304,141.996,141.7427,141.7427,3775.0
2021-10-05 12:40:00,151.03,151.2,151.0,151.16,7372.0,141.7333,141.8928,141.7051,141.8553,7372.0
2021-10-05 12:45:00,151.17,151.3,151.12,151.26,3964.0,141.8647,141.9867,141.8177,141.9491,3964.0
2021-10-05 12:50:00,151.25,151.28,151.19,151.27,6122.0,141.9397,141.9679,141.8834,141.9585,6122.0
2021-10-05 12:55:00,151.3,151.48,151.28,151.33,5236.0,141.9867,142.1556,141.9679,142.0148,5236.0
2021-10-05 13:00:00,151.34,151.49,151.25,151.44,4824.0,142.0242,142.165,141.9397,142.118,4824.0
2021-10-05 13:05:00,151.43,151.61,151.43,151.6,5554.0,142.1087,142.2776,142.1087,142.2682,5554.0
2021-10-05 13:10:00,151.63,151.67,151.53,151.53,4509.0,142.2963,142.3339,142.2025,142.2025,4509.0
2021-10-05 13:15:00,151.52,151.55,151.46,151.5,3502.0,142.1931,142.2213,142.1368,142.1743,3502.0
2021-10-05 13:20:00,151.56,151.58,151.52,151.56,2462.0,142.2307,142.2494,142.1931,142.2307,2462.0
2021-10-05 13:25:00,151.58,151.59,151.49,151.55,4756.0,142.2494,142.2588,142.165,142.2213,4756.0
2021-10-05 13:30:00,151.6,151.69,151.54,151.56,2693.0,142.2682,142.3527,142.2119,142.2307,2693.0
2021-10-05 13:35:00,151.58,151.62,151.54,151.61,3162.0,142.2494,142.287,142.2119,142.2776,3162.0
2021-10-05 13:40:00,151.65,151.8,151.65,151.69,5371.0,142.3151,142.4559,142.3151,142.3527,5371.0
2021-10-05 13:45:00,151.73,151.75,151.66,151.74,4066.0,142.3902,142.409,142.3245,142.3996,4066.0
2021-10-05 13:50:00,151.72,151.77,151.66,151.69,3824.0,142.3808,142.4277,142.3245,142.3527,3824.0
2021-10-05 13:55:00,151.7,151.7,151.55,151.65,5306.0,142.362,142.362,142.2213,142.3151,5306.0
2021-10-05 14:00:00,151.6,151.89,151.58,151.79,7131.0,142.2682,142.5403,142.2494,142.4465,7131.0
2021-10-05 14:05:00,151.75,151.8,151.7,151.74,4597.0,142.409,142.4559,142.362,142.3996,4597.0
2021-10-05 14:10:00,151.72,151.83,151.67,151.67,9619.0,142.3808,142.484,142.3339,142.3339,9619.0
2021-10-05 14:15:00,151.75,151.78,151.69,151.75,6810.0,142.409,142.4371,142.3527,142.409,6810.0
2021-10-05 14:20:00,151.79,151.84,151.76,151.8,8532.0,142.4465,142.4934,142.4183,142.4559,8532.0
2021-10-05 14:25:00,151.82,151.97,151.8,151.97,7654.0,142.4747,142.6154,142.4559,142.6154,7654.0
2021-10-05 14:30:00,151.96,152.04,151.91,151.98,11012.0,142.606,142.6811,142.5591,142.6248,11012.0
2021-10-05 14:35:00,151.99,152.08,151.82,151.9,7766.0,142.6342,142.7186,142.4747,142.5497,7766.0
2021-10-05 14:40:00,151.92,151.99,151.85,151.94,13592.0,142.5685,142.6342,142.5028,142.5873,13592.0
2021-10-05 14:45:00,151.89,152.02,151.89,151.93,8484.0,142.5403,142.6623,142.5403,142.5779,8484.0
2021-10-05 14:50:00,151.93,151.93,151.84,151.89,6320.0,142.5779,142.5779,142.4934,142.5403,6320.0
2021-10-05 14:55:00,151.91,151.92,151.75,151.79,8404.0,142.5591,142.5685,142.409,142.4465,8404.0
2021-10-05 15:00:00,151.75,151.81,151.73,151.78,6745.0,142.409,142.4653,142.3902,142.4371,6745.0
2021-10-05 15:05:00,151.79,151.79,151.68,151.74,5713.0,142.4465,142.4465,142.3433,142.3996,5713.0
2021-10-05 15:10:00,151.75,151.95,151.75,151.95,8025.0,142.409,142.5966,142.409,142.5966,8025.0
2021-10-05 15:15:00,151.95,152.03,151.87,152.03,8229.0,142.5966,142.6717,142.5216,142.6717,8229.0
2021-10-05 15:20:00,152.05,152.05,151.83,151.86,35214.0,142.6905,142.6905,142.484,142.5122,35214.0
2021-10-05 15:25:00,151.86,151.93,151.76,151.78,13644.0,142.5122,142.5779,142.4183,142.4371,13644.0
2021-10-05 15:30:00,151.79,152.0,151.77,152.0,22261.0,142.4465,142.6436,142.4277,142.6436,22261.0
2021-10-05 15:35:00,151.97,152.07,151.94,152.03,20223.0,142.6154,142.7093,142.5873,142.6717,20223.0
2021-10-05 15:40:00,152.03,152.12,152.0,152.02,20160.0,142.6717,142.7562,142.6436,142.6623,20160.0
2021-10-05 15:45:00,152.0,152.0,151.79,151.83,25129.0,142.6436,142.6436,142.4465,142.484,25129.0
2021-10-05 15:50:00,151.86,151.86,151.6,151.64,41957.0,142.5122,142.5122,142.2682,142.3057,41957.0
2021-10-05 15:55:00,151.64,151.71,151.18,151.26,136626.0,142.3057,142.3714,141.874,141.9491,136626.0
2021-10-06 09:30:00,149.74,150.85,149.47,150.85,14607.0,140.5227,141.5644,140.2693,141.5644,14607.0
2021-10-06 09:35:00,150.98,151.24,150.6,150.61,3121.0,141.6864,141.9304,141.3297,141.3391,3121.0
2021-10-06 09:40:00,150.43,150.63,150.43,150.59,3165.0,141.1702,141.3579,141.1702,141.3204,3165.0
2021-10-06 09:45:00,150.55,150.55,150.01,150.01,5030.0,141.2828,141.2828,140.7761,140.7761,5030.0
2021-10-06 09:50:00,149.98,150.07,149.62,149.63,3426.0,140.7479,140.8324,140.4101,140.4195,3426.0
2021-10-06 09:55:00,149.66,149.71,149.56,149.57,4234.0,140.4476,140.4945,140.3538,140.3632,4234.0
2021-10-06 10:00:00,149.53,149.54,148.96,149.08,7594.0,140.3256,140.335,139.7907,139.9033,7594.0
2021-10-06 10:05:00,149.14,149.15,148.82,149.1,2966.0,139.9596,139.969,139.6593,139.9221,2966.0
2021-10-06 10:10:00,149.11,149.35,148.89,149.32,5371.0,139.9315,140.1567,139.725,140.1285,5371.0
2021-10-06 10:15:00,149.27,149.27,148.49,148.54,10592.0,140.0816,140.0816,139.3496,139.3966,10592.0
2021-10-06 10:20:00,148.51,149.22,148.51,149.22,6060.0,139.3684,140.0347,139.3684,140.0347,6060.0
2021-10-06 10:25:00,149.33,149.33,149.04,149.04,3804.0,140.1379,140.1379,139.8658,139.8658,3804.0
2021-10-06 10:30:00,149.02,149.39,148.96,149.07,4245.0,139.847,140.1942,139.7907,139.8939,4245.0
2021-10-06 10:35:00,149.08,149.13,148.78,149.01,8355.0,139.9033,139.9502,139.6218,139.8376,8355.0
2021-10-06 10:40:00,149.13,149.14,148.66,148.66,4910.0,139.9502,139.9596,139.5092,139.5092,4910.0
2021-10-06 10:45:00,148.52,148.68,148.21,148.31,8650.0,139.3778,139.5279,139.0869,139.1807,8650.0
2021-10-06 10:50:00,148.3,148.69,148.11,148.69,8480.0,139.1713,139.5373,138.993,139.5373,8480.0
2021-10-06 10:55:00,148.66,148.74,148.56,148.74,5251.0,139.5092,139.5842,139.4153,139.5842,5251.0
2021-10-06 11:00:00,148.68,149.08,148.63,149.02,5732.0,139.5279,139.9033,139.481,139.847,5732.0
2021-10-06 11:05:00,149.04,149.12,148.93,149.12,16088.0,139.8658,139.9409,139.7625,139.9409,16088.0
2021-10-06 11:10:00,149.25,149.25,149.04,149.14,2393.0,140.0628,140.0628,139.8658,139.9596,2393.0
2021-10-06 11:15:00,149.1,149.13,148.84,148.9,9843.0,139.9221,139.9502,139.6781,139.7344,9843.0
2021-10-06 11:20:00,148.85,148.85,148.46,148.57,7077.0,139.6875,139.6875,139.3215,139.4247,7077.0
2021-10-06 11:25:00,148.48,148.56,148.34,148.34,7166.0,139.3402,139.4153,139.2089,139.2089,7166.0
2021-10-06 11:30:00,148.32,148.51,148.21,148.29,5620.0,139.1901,139.3684,139.0869,139.1619,5620.0
2021-10-06 11:35:00,148.31,148.55,148.26,148.55,6340.0,139.1807,139.4059,139.1338,139.4059,6340.0
2021-10-06 11:40:00,148.57,148.58,148.37,148.49,3867.0,139.4247,139.4341,139.237,139.3496,3867.0
2021-10-06 11:45:00,148.55,148.72,148.53,148.7,2948.0,139.4059,139.5655,139.3872,139.5467,2948.0
2021-10-06 11:50:00,148.8,148.92,148.75,148.92,2470.0,139.6405,139.7532,139.5936,139.7532,2470.0
2021-10-06 11:55:00,148.96,149.23,148.96,149.18,2804.0,139.7907,140.0441,139.7907,139.9972,2804.0
2021-10-06 12:00:00,149.27,149.27,148.95,149.03,5514.0,140.0816,140.0816,139.7813,139.8564,5514.0
2021-10-06 12:05:00,149.0,149.01,148.68,148.72,6189.0,139.8282,139.8376,139.5279,139.5655,6189.0
2021-10-06 12:10:00,148.75,148.75,148.57,148.58,3034.0,139.5936,139.5936,139.4247,139.4341,3034.0
2021-10-06 12:15:00,148.56,148.92,148.56,148.87,3634.0,139.4153,139.7532,139.4153,139.7062,3634.0
2021-10-06 12:20:00,148.83,148.87,148.76,148.87,3082.0,139.6687,139.7062,139.603,139.7062,3082.0
2021-10-06 12:25:00,148.9,149.1,148.87,148.99,5867.0,139.7344,139.9221,139.7062,139.8189,5867.0
2021-10-06 12:30:00,149.02,149.18,148.98,149.18,4819.0,139.847,139.9972,139.8095,139.9972,4819.0
2021-10-06 12:35:00,149.2,149.2,148.99,149.19,1974.0,140.0159,140.0159,139.8189,140.0065,1974.0
2021-10-06 12:40:00,149.25,149.42,149.25,149.4,2709.0,140.0628,140.2224,140.0628,140.2036,2709.0
2021-10-06 12:45:00,149.41,149.43,149.12,149.18,3419.0,140.213,140.2318,139.9409,139.9972,3419.0
2021-10-06 12:50:00,149.27,149.3,149.2,149.22,2400.0,140.0816,140.1098,140.0159,140.0347,2400.0
2021-10-06 12:55:00,149.33,149.44,149.19,149.22,8438.0,140.1379,140.2412,140.0065,140.0347,8438.0
2021-10-06 13:00:00,149.21,149.31,149.19,149.2,3654.0,140.0253,140.1192,140.0065,140.0159,3654.0
2021-10-06 13:05:00,149.2,149.2,148.96,149.06,4362.0,140.0159,140.0159,139.7907,139.8845,4362.0
2021-10-06 13:10:00,149.0,149.14,148.83,149.14,3312.0,139.8282,139.9596,139.6687,139.9596,3312.0
2021-10-06 13:15:00,149.21,149.38,149.21,149.38,2689.0,140.0253,140.1848,140.0253,140.1848,2689.0
2021-10-06 13:20:00,149.4,149.59,149.38,149.5,4061.0,140.2036,140.3819,140.1848,140.2975,4061.0
2021-10-06 13:25:00,149.53,149.82,149.53,149.81,6193.0,140.3256,140.5978,140.3256,140.5884,6193.0
2021-10-06 13:30:00,149.81,150.04,149.81,150.04,3883.0,140.5884,140.8042,140.5884,140.8042,3883.0
2021-10-06 13:35:00,150.02,150.52,150.02,150.52,24259.0,140.7855,141.2547,140.7855,141.2547,24259.0
2021-10-06 13:40:00,150.49,150.51,150.31,150.47,11461.0,141.2265,141.2453,141.0576,141.2078,11461.0
2021-10-06 13:45:00,150.46,150.58,150.42,150.56,5949.0,141.1984,141.311,141.1608,141.2922,5949.0
2021-10-06 13:50:00,150.56,150.56,150.32,150.35,6463.0,141.2922,141.2922,141.067,141.0951,6463.0
2021-10-06 13:55:00,150.38,150.59,150.38,150.59,3822.0,141.1233,141.3204,141.1233,141.3204,3822.0
2021-10-06 14:00:00,150.66,150.7,150.32,150.62,6764.0,141.3861,141.4236,141.067,141.3485,6764.0
2021-10-06 14:05:00,150.67,150.82,150.48,150.81,5424.0,141.3954,141.5362,141.2171,141.5268,5424.0
2021-10-06 14:10:00,150.82,151.12,150.8,151.08,10504.0,141.5362,141.8177,141.5174,141.7802,10504.0
2021-10-06 14:15:00,151.16,151.28,151.1,151.28,8615.0,141.8553,141.9679,141.799,141.9679,8615.0
2021-10-06 14:20:00,151.27,151.28,151.09,151.11,7193.0,141.9585,141.9679,141.7896,141.8084,7193.0
2021-10-06 14:25:00,151.13,151.21,151.07,151.17,5223.0,141.8271,141.9022,141.7708,141.8647,5223.0
2021-10-06 14:30:00,151.19,151.24,151.1,151.19,11166.0,141.8834,141.9304,141.799,141.8834,11166.0
2021-10-06 14:35:00,151.19,151.28,151.13,151.23,6956.0,141.8834,141.9679,141.8271,141.921,6956.0
2021-10-06 14:40:00,151.28,151.59,151.28,151.49,7103.0,141.9679,142.2588,141.9679,142.165,7103.0
2021-10-06 14:45:00,151.5,151.52,151.29,151.3,3081.0,142.1743,142.1931,141.9773,141.9867,3081.0
2021-10-06 14:50:00,151.28,151.29,151.08,151.23,6040.0,141.9679,141.9773,141.7802,141.921,6040.0
2021-10-06 14:55:00,151.22,151.29,150.93,150.93,5790.0,141.9116,141.9773,141.6394,141.6394,5790.0
2021-10-06 15:00:00,150.97,151.07,150.94,150.98,4512.0,141.677,141.7708,141.6488,141.6864,4512.0
2021-10-06 15:05:00,150.99,151.14,150.99,151.09,4929.0,141.6957,141.8365,141.6957,141.7896,4929.0
2021-10-06 15:10:00,151.09,151.27,151.06,151.13,6195.0,141.7896,141.9585,141.7614,141.8271,6195.0
2021-10-06 15:15:00,151.15,151.37,151.15,151.34,6337.0,141.8459,142.0524,141.8459,142.0242,6337.0
2021-10-06 15:20:00,151.36,151.39,151.25,151.39,4136.0,142.043,142.0711,141.9397,142.0711,4136.0
2021-10-06 15:25:00,151.38,151.46,151.34,151.36,4931.0,142.0617,142.1368,142.0242,142.043,4931.0
2021-10-06 15:30:00,151.36,151.36,151.17,151.2,7716.0,142.043,142.043,141.8647,141.8928,7716.0
2021-10-06 15:35:00,151.23,151.23,151.02,151.15,5929.0,141.921,141.921,141.7239,141.8459,5929.0
2021-10-06 15:40:00,151.14,151.46,151.13,151.42,8932.0,141.8365,142.1368,141.8271,142.0993,8932.0
2021-10-06 15:45:00,151.43,151.74,151.4,151.53,14092.0,142.1087,142.3996,142.0805,142.2025,14092.0
2021-10-06 15:50:00,151.54,151.82,151.53,151.69,19452.0,142.2119,142.4747,142.2025,142.3527,19452.0
2021-10-06 15:55:00,151.67,151.77,151.6,151.68,56222.0,142.3339,142.4277,142.2682,142.3433,56222.0
2021-10-07 09:30:00,153.39,153.99,153.33,153.39,24963.0,143.948,144.5111,143.8917,143.948,24963.0
2021-10-07 09:35:00,153.53,153.89,153.46,153.81,3261.0,144.0794,144.4172,144.0137,144.3422,3261.0
2021-10-07 09:40:00,153.78,153.78,153.32,153.44,5341.0,144.314,144.314,143.8823,143.9949,5341.0
2021-10-07 09:45:00,153.49,153.49,153.21,153.48,3497.0,144.0419,144.0419,143.7791,144.0325,3497.0
2021-10-07 09:50:00,153.59,153.96,153.58,153.74,5218.0,144.1357,144.4829,144.1263,144.2765,5218.0
2021-10-07 09:55:00,153.69,154.07,153.67,154.07,6536.0,144.2295,144.5862,144.2108,144.5862,6536.0
2021-10-07 10:00:00,154.15,154.33,154.01,154.11,9952.0,144.6612,144.8301,144.5298,144.6237,9952.0
2021-10-07 10:05:00,154.16,154.38,154.13,154.38,5431.0,144.6706,144.8771,144.6425,144.8771,5431.0
2021-10-07 10:10:00,154.38,154.46,154.13,154.46,6745.0,144.8771,144.9521,144.6425,144.9521,6745.0
2021-10-07 10:15:00,154.49,154.61,154.44,154.55,8296.0,144.9803,145.0929,144.9334,145.0366,8296.0
2021-10-07 10:20:00,154.5,154.65,154.46,154.49,6536.0,144.9897,145.1304,144.9521,144.9803,6536.0
2021-10-07 10:25:00,154.47,154.61,154.24,154.52,4941.0,144.9615,145.0929,144.7457,145.0085,4941.0
2021-10-07 10:30:00,154.55,154.62,154.3,154.33,8997.0,145.0366,145.1023,144.802,144.8301,8997.0
2021-10-07 10:35:00,154.34,154.53,154.15,154.22,14340.0,144.8395,145.0178,144.6612,144.7269,14340.0
2021-10-07 10:40:00,154.21,154.48,154.18,154.3,6886.0,144.7175,144.9709,144.6894,144.802,6886.0
2021-10-07 10:45:00,154.36,154.41,154.15,154.41,13504.0,144.8583,144.9052,144.6612,144.9052,13504.0
2021-10-07 10:50:00,154.4,154.56,154.34,154.41,9037.0,144.8958,145.046,144.8395,144.9052,9037.0
2021-10-07 10:55:00,154.39,154.47,154.33,154.41,4160.0,144.8865,144.9615,144.8301,144.9052,4160.0
2021-10-07 11:00:00,154.43,154.47,154.31,154.39,7688.0,144.924,144.9615,144.8114,144.8865,7688.0
2021-10-07 11:05:00,154.39,154.39,154.28,154.39,7446.0,144.8865,144.8865,144.7832,144.8865,7446.0
2021-10-07 11:10:00,154.42,154.52,154.38,154.44,8372.0,144.9146,145.0085,144.8771,144.9334,8372.0
2021-10-07 11:15:00,154.47,154.47,154.05,154.17,9141.0,144.9615,144.9615,144.5674,144.68,9141.0
2021-10-07 11:20:00,154.24,154.31,154.21,154.3,4591.0,144.7457,144.8114,144.7175,144.802,4591.0
2021-10-07 11:25:00,154.27,154.27,154.13,154.13,3820.0,144.7738,144.7738,144.6425,144.6425,3820.0
2021-10-07 11:30:00,154.21,154.24,153.96,154.12,6906.0,144.7175,144.7457,144.4829,144.6331,6906.0
2021-10-07 11:35:00,154.12,154.26,154.12,154.22,5693.0,144.6331,144.7645,144.6331,144.7269,5693.0
2021-10-07 11:40:00,154.3,154.31,154.11,154.19,8464.0,144.802,144.8114,144.6237,144.6988,8464.0
2021-10-07 11:45:00,154.13,154.13,154.05,154.06,7177.0,144.6425,144.6425,144.5674,144.5768,7177.0
2021-10-07 11:50:00,153.9,153.99,153.85,153.96,2883.0,144.4266,144.5111,144.3797,144.4829,2883.0
2021-10-07 11:55:00,153.99,154.17,153.99,154.16,16649.0,144.5111,144.68,144.5111,144.6706,16649.0
2021-10-07 12:00:00,154.11,154.25,154.09,154.12,8228.0,144.6237,144.7551,144.6049,144.6331,8228.0
2021-10-07 12:05:00,154.08,154.1,153.99,154.01,3855.0,144.5955,144.6143,144.5111,144.5298,3855.0
2021-10-07 12:10:00,154.01,154.08,153.96,154.03,85375.0,144.5298,144.5955,144.4829,144.5486,85375.0
2021-10-07 12:15:00,154.04,154.19,154.01,154.19,5104.0,144.558,144.6988,144.5298,144.6988,5104.0
2021-10-07 12:20:00,154.2,154.21,154.1,154.16,6234.0,144.7081,144.7175,144.6143,144.6706,6234.0
2021-10-07 12:25:00,154.17,154.17,154.08,154.09,4659.0,144.68,144.68,144.5955,144.6049,4659.0
2021-10-07 12:30:00,154.1,154.28,154.1,154.26,20784.0,144.6143,144.7832,144.6143,144.7645,20784.0
2021-10-07 12:35:00,154.29,154.5,154.29,154.44,19092.0,144.7926,144.9897,144.7926,144.9334,19092.0
2021-10-07 12:40:00,154.44,154.44,154.21,154.24,7216.0,144.9334,144.9334,144.7175,144.7457,7216.0
2021-10-07 12:45:00,154.23,154.27,154.17,154.25,5084.0,144.7363,144.7738,144.68,144.7551,5084.0
2021-10-07 12:50:00,154.27,154.33,154.21,154.29,4176.0,144.7738,144.8301,144.7175,144.7926,4176.0
2021-10-07 12:55:00,154.33,154.45,154.33,154.43,13388.0,144.8301,144.9428,144.8301,144.924,13388.0
2021-10-07 13:00:00,154.43,154.53,154.33,154.51,20990.0,144.924,145.0178,144.8301,144.9991,20990.0
2021-10-07 13:05:00,154.52,154.57,154.4,154.5,17835.0,145.0085,145.0554,144.8958,144.9897,17835.0
2021-10-07 13:10:00,154.47,154.58,154.42,154.42,22945.0,144.9615,145.0648,144.9146,144.9146,22945.0
2021-10-07 13:15:00,154.41,154.52,154.41,154.5,4678.0,144.9052,145.0085,144.9052,144.9897,4678.0
2021-10-07 13:20:00,154.54,154.56,154.45,154.46,6901.0,145.0272,145.046,144.9428,144.9521,6901.0
2021-10-07 13:25:00,154.46,154.57,154.43,154.57,6843.0,144.9521,145.0554,144.924,145.0554,6843.0
2021-10-07 13:30:00,154.55,154.55,154.31,154.34,4010.0,145.0366,145.0366,144.8114,144.8395,4010.0
2021-10-07 13:35:00,154.32,154.38,154.18,154.19,5592.0,144.8208,144.8771,144.6894,144.6988,5592.0
2021-10-07 13:40:00,154.2,154.42,154.2,154.42,5693.0,144.7081,144.9146,144.7081,144.9146,5693.0
2021-10-07 13:45:00,154.42,154.47,154.33,154.33,9721.0,144.9146,144.9615,144.8301,144.8301,9721.0
2021-10-07 13:50:00,154.33,154.49,154.29,154.49,9863.0,144.8301,144.9803,144.7926,144.9803,9863.0
2021-10-07 13:55:00,154.52,154.58,154.45,154.54,14543.0,145.0085,145.0648,144.9428,145.0272,14543.0
2021-10-07 14:00:00,154.55,154.55,154.24,154.35,7608.0,145.0366,145.0366,144.7457,144.8489,7608.0
2021-10-07 14:05:00,154.34,154.42,154.3,154.33,15017.0,144.8395,144.9146,144.802,144.8301,15017.0
2021-10-07 14:10:00,154.33,154.33,154.22,154.22,6873.0,144.8301,144.8301,144.7269,144.7269,6873.0
2021-10-07 14:15:00,154.2,154.35,154.18,154.35,10069.0,144.7081,144.8489,144.6894,144.8489,10069.0
2021-10-07 14:20:00,154.31,154.4,154.31,154.35,5360.0,144.8114,144.8958,144.8114,144.8489,5360.0
2021-10-07 14:25:00,154.36,154.41,154.32,154.35,5153.0,144.8583,144.9052,144.8208,144.8489,5153.0
2021-10-07 14:30:00,154.31,154.33,154.2,154.24,2502.0,144.8114,144.8301,144.7081,144.7457,2502.0
2021-10-07 14:35:00,154.25,154.25,154.11,154.2,39292.0,144.7551,144.7551,144.6237,144.7081,39292.0
2021-10-07 14:40:00,154.2,154.21,154.11,154.13,16518.0,144.7081,144.7175,144.6237,144.6425,16518.0
2021-10-07 14:45:00,154.12,154.12,154.03,154.09,4118.0,144.6331,144.6331,144.5486,144.6049,4118.0
2021-10-07 14:50:00,154.08,154.14,154.06,154.14,6312.0,144.5955,144.6518,144.5768,144.6518,6312.0
2021-10-07 14:55:00,154.13,154.13,153.93,153.93,8756.0,144.6425,144.6425,144.4548,144.4548,8756.0
2021-10-07 15:00:00,153.91,154.01,153.87,154.01,9112.0,144.436,144.5298,144.3985,144.5298,9112.0
2021-10-07 15:05:00,154.04,154.25,154.04,154.25,15231.0,144.558,144.7551,144.558,144.7551,15231.0
2021-10-07 15:10:00,154.24,154.53,154.17,154.53,19837.0,144.7457,145.0178,144.68,145.0178,19837.0
2021-10-07 15:15:00,154.49,154.53,154.39,154.42,16130.0,144.9803,145.0178,144.8865,144.9146,16130.0
2021-10-07 15:20:00,154.42,154.5,154.3,154.3,11810.0,144.9146,144.9897,144.802,144.802,11810.0
2021-10-07 15:25:00,154.29,154.29,154.12,154.25,15442.0,144.7926,144.7926,144.6331,144.7551,15442.0
2021-10-07 15:30:00,154.23,154.43,154.17,154.34,21656.0,144.7363,144.924,144.68,144.8395,21656.0
2021-10-07 15:35:00,154.36,154.38,154.21,154.21,36665.0,144.8583,144.8771,144.7175,144.7175,36665.0
2021-10-07 15:40:00,154.24,154.28,154.11,154.13,27824.0,144.7457,144.7832,144.6237,144.6425,27824.0
2021-10-07 15:45:00,154.11,154.31,154.06,154.3,52410.0,144.6237,144.8114,144.5768,144.802,52410.0
2021-10-07 15:50:00,154.27,154.27,154.01,154.2,35341.0,144.7738,144.7738,144.5298,144.7081,35341.0
2021-10-07 15:55:00,154.19,154.19,153.84,153.94,117785.0,144.6988,144.6988,144.3703,144.4642,117785.0
2021-10-08 09:30:00,153.34,153.95,153.17,153.17,46707.0,143.9011,144.4735,143.7416,143.7416,46707.0
2021-10-08 09:35:00,153.05,153.83,153.05,153.59,6139.0,143.6289,144.3609,143.6289,144.1357,6139.0
2021-10-08 09:40:00,153.62,153.67,153.24,153.46,8484.0,144.1639,144.2108,143.8072,144.0137,8484.0
2021-10-08 09:45:00,153.43,153.63,153.09,153.26,14113.0,143.9855,144.1732,143.6665,143.826,14113.0
2021-10-08 09:50:00,153.29,153.29,152.77,153.0,5104.0,143.8542,143.8542,143.3662,143.582,5104.0
2021-10-08 09:55:00,152.99,153.15,152.99,152.99,29998.0,143.5726,143.7228,143.5726,143.5726,29998.0
2021-10-08 10:00:00,152.98,153.62,152.95,153.59,8932.0,143.5632,144.1639,143.5351,144.1357,8932.0
2021-10-08 10:05:00,153.63,153.88,153.6,153.87,16923.0,144.1732,144.4078,144.1451,144.3985,16923.0
2021-10-08 10:10:00,153.81,154.0,153.68,153.93,12469.0,144.3422,144.5205,144.2202,144.4548,12469.0
2021-10-08 10:15:00,153.9,153.95,153.73,153.76,12467.0,144.4266,144.4735,144.2671,144.2952,12467.0
2021-10-08 10:20:00,153.75,153.76,153.63,153.67,10930.0,144.2858,144.2952,144.1732,144.2108,10930.0
2021-10-08 10:25:00,153.66,153.68,153.51,153.51,12592.0,144.2014,144.2202,144.0606,144.0606,12592.0
2021-10-08 10:30:00,153.53,153.63,153.42,153.46,12222.0,144.0794,144.1732,143.9762,144.0137,12222.0
2021-10-08 10:35:00,153.49,153.81,153.49,153.79,9429.0,144.0419,144.3422,144.0419,144.3234,9429.0
2021-10-08 10:40:00,153.75,154.1,153.5,154.08,6691.0,144.2858,144.6143,144.0512,144.5955,6691.0
2021-10-08 10:45:00,154.1,154.18,154.07,154.13,9527.0,144.6143,144.6894,144.5862,144.6425,9527.0
2021-10-08 10:50:00,154.18,154.18,154.0,154.15,15908.0,144.6894,144.6894,144.5205,144.6612,15908.0
2021-10-08 10:55:00,154.09,154.15,153.99,154.09,6799.0,144.6049,144.6612,144.5111,144.6049,6799.0
2021-10-08 11:00:00,154.11,154.17,153.83,153.83,10093.0,144.6237,144.68,144.3609,144.3609,10093.0
2021-10-08 11:05:00,153.79,154.02,153.79,154.02,3296.0,144.3234,144.5392,144.3234,144.5392,3296.0
2021-10-08 11:10:00,154.01,154.18,154.01,154.16,5384.0,144.5298,144.6894,144.5298,144.6706,5384.0
2021-10-08 11:15:00,154.2,154.22,154.11,154.18,7497.0,144.7081,144.7269,144.6237,144.6894,7497.0
2021-10-08 11:20:00,154.16,154.16,153.95,153.95,2876.0,144.6706,144.6706,144.4735,144.4735,2876.0
2021-10-08 11:25:00,153.97,154.1,153.93,154.07,5714.0,144.4923,144.6143,144.4548,144.5862,5714.0
2021-10-08 11:30:00,154.04,154.06,153.87,153.9,3943.0,144.558,144.5768,144.3985,144.4266,3943.0
2021-10-08 11:35:00,153.89,153.9,153.72,153.84,3246.0,144.4172,144.4266,144.2577,144.3703,3246.0
2021-10-08 11:40:00,153.83,153.86,153.77,153.81,4826.0,144.3609,144.3891,144.3046,144.3422,4826.0
2021-10-08 11:45:00,153.82,153.84,153.62,153.64,8466.0,144.3515,144.3703,144.1639,144.1826,8466.0
2021-10-08 11:50:00,153.64,153.73,153.57,153.66,5638.0,144.1826,144.2671,144.1169,144.2014,5638.0
2021-10-08 11:55:00,153.64,153.65,153.46,153.51,5810.0,144.1826,144.192,144.0137,144.0606,5810.0
2021-10-08 12:00:00,153.46,153.5,153.35,153.42,6366.0,144.0137,144.0512,143.9105,143.9762,6366.0
2021-10-08 12:05:00,153.42,153.54,153.41,153.51,3892.0,143.9762,144.0888,143.9668,144.0606,3892.0
2021-10-08 12:10:00,153.5,153.59,153.42,153.59,5115.0,144.0512,144.1357,143.9762,144.1357,5115.0
2021-10-08 12:15:00,153.57,153.85,153.53,153.77,24633.0,144.1169,144.3797,144.0794,144.3046,24633.0
2021-10-08 12:20:00,153.78,153.83,153.69,153.75,5699.0,144.314,144.3609,144.2295,144.2858,5699.0
2021-10-08 12:25:00,153.74,153.75,153.49,153.49,3838.0,144.2765,144.2858,144.0419,144.0419,3838.0
2021-10-08 12:30:00,153.47,153.55,153.46,153.53,7562.0,144.0231,144.0982,144.0137,144.0794,7562.0
2021-10-08 12:35:00,153.57,153.6,153.45,153.51,7213.0,144.1169,144.1451,144.0043,144.0606,7213.0
2021-10-08 12:40:00,153.52,153.53,153.44,153.51,8167.0,144.07,144.0794,143.9949,144.0606,8167.0
2021-10-08 12:45:00,153.51,153.53,153.38,153.38,5098.0,144.0606,144.0794,143.9386,143.9386,5098.0
2021-10-08 12:50:00,153.36,153.47,153.36,153.47,2676.0,143.9199,144.0231,143.9199,144.0231,2676.0
2021-10-08 12:55:00,153.47,153.48,153.36,153.38,3020.0,144.0231,144.0325,143.9199,143.9386,3020.0
2021-10-08 13:00:00,153.37,153.44,153.33,153.34,2481.0,143.9292,143.9949,143.8917,143.9011,2481.0
2021-10-08 13:05:00,153.28,153.35,153.14,153.14,1424.0,143.8448,143.9105,143.7134,143.7134,1424.0
2021-10-08 13:10:00,153.15,153.26,153.14,153.22,1837.0,143.7228,143.826,143.7134,143.7885,1837.0
2021-10-08 13:15:00,153.2,153.2,152.92,152.96,2651.0,143.7697,143.7697,143.5069,143.5445,2651.0
2021-10-08 13:20:00,152.99,153.01,152.94,152.98,1398.0,143.5726,143.5914,143.5257,143.5632,1398.0
2021-10-08 13:25:00,152.95,153.1,152.95,153.07,3183.0,143.5351,143.6759,143.5351,143.6477,3183.0
2021-10-08 13:30:00,153.06,153.22,153.05,153.22,2146.0,143.6383,143.7885,143.6289,143.7885,2146.0
2021-10-08 13:35:00,153.19,153.24,153.15,153.15,13237.0,143.7603,143.8072,143.7228,143.7228,13237.0
2021-10-08 13:40:00,153.15,153.15,153.0,153.03,3768.0,143.7228,143.7228,143.582,143.6102,3768.0
2021-10-08 13:45:00,153.02,153.08,153.0,153.08,4237.0,143.6008,143.6571,143.582,143.6571,4237.0
2021-10-08 13:50:00,153.05,153.07,153.03,153.06,2162.0,143.6289,143.6477,143.6102,143.6383,2162.0
2021-10-08 13:55:00,153.07,153.19,153.07,153.19,6182.0,143.6477,143.7603,143.6477,143.7603,6182.0
2021-10-08 14:00:00,153.2,153.4,153.18,153.36,3277.0,143.7697,143.9574,143.7509,143.9199,3277.0
2021-10-08 14:05:00,153.38,153.56,153.38,153.51,8033.0,143.9386,144.1075,143.9386,144.0606,8033.0
2021-10-08 14:10:00,153.5,153.53,153.48,153.5,3520.0,144.0512,144.0794,144.0325,144.0512,3520.0
2021-10-08 14:15:00,153.48,153.67,153.47,153.63,8799.0,144.0325,144.2108,144.0231,144.1732,8799.0
2021-10-08 14:20:00,153.65,153.77,153.62,153.75,4194.0,144.192,144.3046,144.1639,144.2858,4194.0
2021-10-08 14:25:00,153.75,153.9,153.74,153.9,3313.0,144.2858,144.4266,144.2765,144.4266,3313.0
2021-10-08 14:30:00,153.91,154.02,153.9,153.96,4873.0,144.436,144.5392,144.4266,144.4829,4873.0
2021-10-08 14:35:00,153.94,153.96,153.85,153.88,3859.0,144.4642,144.4829,144.3797,144.4078,3859.0
2021-10-08 14:40:00,153.88,153.9,153.82,153.82,2824.0,144.4078,144.4266,144.3515,144.3515,2824.0
2021-10-08 14:45:00,153.85,153.86,153.79,153.8,3160.0,144.3797,144.3891,144.3234,144.3328,3160.0
2021-10-08 14:50:00,153.82,153.84,153.76,153.76,3971.0,144.3515,144.3703,144.2952,144.2952,3971.0
2021-10-08 14:55:00,153.73,153.75,153.65,153.66,1951.0,144.2671,144.2858,144.192,144.2014,1951.0
2021-10-08 15:00:00,153.69,153.7,153.64,153.69,4519.0,144.2295,144.2389,144.1826,144.2295,4519.0
2021-10-08 15:05:00,153.69,153.82,153.68,153.82,5991.0,144.2295,144.3515,144.2202,144.3515,5991.0
2021-10-08 15:10:00,153.78,153.88,153.78,153.85,3924.0,144.314,144.4078,144.314,144.3797,3924.0
2021-10-08 15:15:00,153.87,153.99,153.86,153.99,5747.0,144.3985,144.5111,144.3891,144.5111,5747.0
2021-10-08 15:20:00,153.98,154.01,153.9,153.94,7623.0,144.5017,144.5298,144.4266,144.4642,7623.0
2021-10-08 15:25:00,153.93,154.08,153.89,154.07,10357.0,144.4548,144.5955,144.4172,144.5862,10357.0
2021-10-08 15:30:00,154.07,154.15,153.94,153.96,14253.0,144.5862,144.6612,144.4642,144.4829,14253.0
2021-10-08 15:35:00,153.97,153.98,153.74,153.85,12517.0,144.4923,144.5017,144.2765,144.3797,12517.0
2021-10-08 15:40:00,153.84,153.91,153.71,153.72,10144.0,144.3703,144.436,144.2483,144.2577,10144.0
2021-10-08 15:45:00,153.71,153.8,153.65,153.69,14077.0,144.2483,144.3328,144.192,144.2295,14077.0
2021-10-08 15:50:00,153.61,153.74,153.55,153.61,30841.0,144.1545,144.2765,144.0982,144.1545,30841.0
2021-10-08 15:55:00,153.62,153.75,153.51,153.57,59020.0,144.1639,144.2858,144.0606,144.1169,59020.0
2021-10-11 09:30:00,153.43,153.91,153.26,153.36,31779.0,143.9855,144.436,143.826,143.9199,31779.0
2021-10-11 09:35:00,153.36,153.95,153.25,153.71,9273.0,143.9199,144.4735,143.8166,144.2483,9273.0
2021-10-11 09:40:00,153.78,153.94,153.43,153.62,12883.0,144.314,144.4642,143.9855,144.1639,12883.0
2021-10-11 09:45:00,153.5,153.55,153.25,153.53,7536.0,144.0512,144.0982,143.8166,144.0794,7536.0
2021-10-11 09:50:00,153.43,153.76,153.34,153.75,5711.0,143.9855,144.2952,143.9011,144.2858,5711.0
2021-10-11 09:55:00,153.72,153.79,153.62,153.75,3206.0,144.2577,144.3234,144.1639,144.2858,3206.0
2021-10-11 10:00:00,153.9,154.09,153.86,153.96,3974.0,144.4266,144.6049,144.3891,144.4829,3974.0
2021-10-11 10:05:00,153.96,154.21,153.9,153.99,7234.0,144.4829,144.7175,144.4266,144.5111,7234.0
2021-10-11 10:10:00,153.99,154.19,153.94,153.94,2780.0,144.5111,144.6988,144.4642,144.4642,2780.0
2021-10-11 10:15:00,154.0,154.18,153.94,154.12,3546.0,144.5205,144.6894,144.4642,144.6331,3546.0
2021-10-11 10:20:00,154.14,154.44,154.14,154.4,6736.0,144.6518,144.9334,144.6518,144.8958,6736.0
2021-10-11 10:25:00,154.44,154.72,154.44,154.72,6808.0,144.9334,145.1961,144.9334,145.1961,6808.0
2021-10-11 10:30:00,154.74,154.76,154.5,154.54,8286.0,145.2149,145.2337,144.9897,145.0272,8286.0
2021-10-11 10:35:00,154.58,154.64,154.51,154.51,5403.0,145.0648,145.1211,144.9991,144.9991,5403.0
2021-10-11 10:40:00,154.53,154.53,154.18,154.24,6939.0,145.0178,145.0178,144.6894,144.7457,6939.0
2021-10-11 10:45:00,154.24,154.4,154.24,154.33,3158.0,144.7457,144.8958,144.7457,144.8301,3158.0
2021-10-11 10:50:00,154.33,154.44,154.3,154.38,7541.0,144.8301,144.9334,144.802,144.8771,7541.0
2021-10-11 10:55:00,154.4,154.4,154.18,154.19,2760.0,144.8958,144.8958,144.6894,144.6988,2760.0
2021-10-11 11:00:00,154.16,154.19,153.83,153.9,5005.0,144.6706,144.6988,144.3609,144.4266,5005.0
2021-10-11 11:05:00,153.92,153.95,153.8,153.81,9760.0,144.4454,144.4735,144.3328,144.3422,9760.0
2021-10-11 11:10:00,153.78,153.78,153.61,153.61,11831.0,144.314,144.314,144.1545,144.1545,11831.0
2021-10-11 11:15:00,153.59,153.59,153.44,153.59,9112.0,144.1357,144.1357,143.9949,144.1357,9112.0
2021-10-11 11:20:00,153.56,153.66,153.53,153.66,9059.0,144.1075,144.2014,144.0794,144.2014,9059.0
2021-10-11 11:25:00,153.66,153.83,153.57,153.62,15285.0,144.2014,144.3609,144.1169,144.1639,15285.0
2021-10-11 11:30:00,153.62,153.72,153.59,153.6,7552.0,144.1639,144.2577,144.1357,144.1451,7552.0
2021-10-11 11:35:00,153.6,153.78,153.6,153.71,8409.0,144.1451,144.314,144.1451,144.2483,8409.0
2021-10-11 11:40:00,153.69,153.85,153.67,153.85,9005.0,144.2295,144.3797,144.2108,144.3797,9005.0
2021-10-11 11:45:00,153.86,153.86,153.76,153.78,5547.0,144.3891,144.3891,144.2952,144.314,5547.0
2021-10-11 11:50:00,153.78,153.81,153.69,153.69,8070.0,144.314,144.3422,144.2295,144.2295,8070.0
2021-10-11 11:55:00,153.69,153.71,153.65,153.67,7419.0,144.2295,144.2483,144.192,144.2108,7419.0
2021-10-11 12:00:00,153.68,153.74,153.6,153.62,6790.0,144.2202,144.2765,144.1451,144.1639,6790.0
2021-10-11 12:05:00,153.55,153.71,153.43,153.66,12016.0,144.0982,144.2483,143.9855,144.2014,12016.0
2021-10-11 12:10:00,153.66,153.69,153.53,153.57,7116.0,144.2014,144.2295,144.0794,144.1169,7116.0
2021-10-11 12:15:00,153.52,153.56,153.45,153.5,4837.0,144.07,144.1075,144.0043,144.0512,4837.0
2021-10-11 12:20:00,153.52,153.63,153.47,153.63,6720.0,144.07,144.1732,144.0231,144.1732,6720.0
2021-10-11 12:25:00,153.6,153.6,153.41,153.41,4340.0,144.1451,144.1451,143.9668,143.9668,4340.0
2021-10-11 12:30:00,153.37,153.39,153.34,153.36,7023.0,143.9292,143.948,143.9011,143.9199,7023.0
2021-10-11 12:35:00,153.34,153.34,153.22,153.26,7419.0,143.9011,143.9011,143.7885,143.826,7419.0
2021-10-11 12:40:00,153.26,153.36,153.22,153.24,5955.0,143.826,143.9199,143.7885,143.8072,5955.0
2021-10-11 12:45:00,153.24,153.53,153.24,153.45,7168.0,143.8072,144.0794,143.8072,144.0043,7168.0
2021-10-11 12:50:00,153.45,153.51,153.36,153.5,5256.0,144.0043,144.0606,143.9199,144.0512,5256.0
2021-10-11 12:55:00,153.48,153.56,153.39,153.5,7091.0,144.0325,144.1075,143.948,144.0512,7091.0
2021-10-11 13:00:00,153.5,153.52,153.39,153.41,5226.0,144.0512,144.07,143.948,143.9668,5226.0
2021-10-11 13:05:00,153.44,153.46,153.3,153.46,6388.0,143.9949,144.0137,143.8635,144.0137,6388.0
2021-10-11 13:10:00,153.46,153.63,153.45,153.56,5638.0,144.0137,144.1732,144.0043,144.1075,5638.0
2021-10-11 13:15:00,153.56,153.6,153.52,153.52,6552.0,144.1075,144.1451,144.07,144.07,6552.0
2021-10-11 13:20:00,153.52,153.52,153.28,153.31,3762.0,144.07,144.07,143.8448,143.8729,3762.0
2021-10-11 13:25:00,153.3,153.3,153.1,153.13,3620.0,143.8635,143.8635,143.6759,143.704,3620.0
2021-10-11 13:30:00,153.12,153.15,152.93,152.95,5834.0,143.6946,143.7228,143.5163,143.5351,5834.0
2021-10-11 13:35:00,152.94,153.01,152.92,152.99,5470.0,143.5257,143.5914,143.5069,143.5726,5470.0
2021-10-11 13:40:00,153.0,153.04,152.96,153.04,4427.0,143.582,143.6196,143.5445,143.6196,4427.0
2021-10-11 13:45:00,153.02,153.02,152.76,152.81,8177.0,143.6008,143.6008,143.3568,143.4037,8177.0
2021-10-11 13:50:00,152.77,152.99,152.73,152.96,6032.0,143.3662,143.5726,143.3286,143.5445,6032.0
2021-10-11 13:55:00,152.97,153.0,152.88,152.98,9135.0,143.5539,143.582,143.4694,143.5632,9135.0
2021-10-11 14:00:00,152.99,153.11,152.99,153.08,4213.0,143.5726,143.6852,143.5726,143.6571,4213.0
2021-10-11 14:05:00,153.08,153.1,153.02,153.08,3974.0,143.6571,143.6759,143.6008,143.6571,3974.0
2021-10-11 14:10:00,153.07,153.18,153.07,153.18,3153.0,143.6477,143.7509,143.6477,143.7509,3153.0
2021-10-11 14:15:00,153.21,153.29,153.05,153.09,16112.0,143.7791,143.8542,143.6289,143.6665,16112.0
2021-10-11 14:20:00,153.06,153.09,152.94,152.96,10268.0,143.6383,143.6665,143.5257,143.5445,10268.0
2021-10-11 14:25:00,152.95,152.99,152.85,152.96,7541.0,143.5351,143.5726,143.4412,143.5445,7541.0
2021-10-11 14:30:00,152.96,153.02,152.9,152.98,8685.0,143.5445,143.6008,143.4882,143.5632,8685.0
2021-10-11 14:35:00,152.97,153.02,152.9,152.91,7297.0,143.5539,143.6008,143.4882,143.4976,7297.0
2021-10-11 14:40:00,152.95,153.1,152.94,153.08,5554.0,143.5351,143.6759,143.5257,143.6571,5554.0
2021-10-11 14:45:00,153.08,153.3,153.08,153.26,5910.0,143.6571,143.8635,143.6571,143.826,5910.0
2021-10-11 14:50:00,153.3,153.3,153.1,153.2,6954.0,143.8635,143.8635,143.6759,143.7697,6954.0
2021-10-11 14:55:00,153.22,153.4,153.21,153.34,6645.0,143.7885,143.9574,143.7791,143.9011,6645.0
2021-10-11 15:00:00,153.35,153.41,153.33,153.36,8433.0,143.9105,143.9668,143.8917,143.9199,8433.0
2021-10-11 15:05:00,153.35,153.36,153.21,153.28,14801.0,143.9105,143.9199,143.7791,143.8448,14801.0
2021-10-11 15:10:00,153.28,153.41,153.27,153.37,7573.0,143.8448,143.9668,143.8354,143.9292,7573.0
2021-10-11 15:15:00,153.34,153.36,153.16,153.22,11464.0,143.9011,143.9199,143.7322,143.7885,11464.0
2021-10-11 15:20:00,153.21,153.23,153.03,153.03,8421.0,143.7791,143.7979,143.6102,143.6102,8421.0
2021-10-11 15:25:00,153.03,153.17,152.89,152.93,11718.0,143.6102,143.7416,143.4788,143.5163,11718.0
2021-10-11 15:30:00,152.94,153.06,152.93,152.97,11135.0,143.5257,143.6383,143.5163,143.5539,11135.0
2021-10-11 15:35:00,152.94,153.12,152.93,153.06,11749.0,143.5257,143.6946,143.5163,143.6383,11749.0
2021-10-11 15:40:00,153.06,153.06,152.86,152.86,14754.0,143.6383,143.6383,143.4506,143.4506,14754.0
2021-10-11 15:45:00,152.88,152.89,152.71,152.78,13552.0,143.4694,143.4788,143.3099,143.3756,13552.0
2021-10-11 15:50:00,152.8,152.8,152.67,152.78,26630.0,143.3943,143.3943,143.2723,143.3756,26630.0
2021-10-11 15:55:00,152.78,152.79,152.51,152.59,62186.0,143.3756,143.3849,143.1222,143.1973,62186.0
2021-10-12 09:30:00,153.31,154.28,152.86,153.7,51162.0,143.8729,144.7832,143.4506,144.2389,51162.0
2021-10-12 09:35:00,153.41,153.72,153.06,153.56,5536.0,143.9668,144.2577,143.6383,144.1075,5536.0
2021-10-12 09:40:00,153.4,153.55,153.1,153.1,4215.0,143.9574,144.0982,143.6759,143.6759,4215.0
2021-10-12 09:45:00,153.11,153.12,152.76,153.12,11343.0,143.6852,143.6946,143.3568,143.6946,11343.0
2021-10-12 09:50:00,153.39,153.81,153.39,153.81,10342.0,143.948,144.3422,143.948,144.3422,10342.0
2021-10-12 09:55:00,153.83,154.07,153.74,153.78,12397.0,144.3609,144.5862,144.2765,144.314,12397.0
2021-10-12 10:00:00,153.8,153.95,153.17,153.36,5600.0,144.3328,144.4735,143.7416,143.9199,5600.0
2021-10-12 10:05:00,153.39,153.64,153.26,153.31,5040.0,143.948,144.1826,143.826,143.8729,5040.0
2021-10-12 10:10:00,153.38,153.58,153.26,153.49,10914.0,143.9386,144.1263,143.826,144.0419,10914.0
2021-10-12 10:15:00,153.58,153.85,153.17,153.54,5589.0,144.1263,144.3797,143.7416,144.0888,5589.0
2021-10-12 10:20:00,153.48,153.51,153.37,153.45,8792.0,144.0325,144.0606,143.9292,144.0043,8792.0
2021-10-12 10:25:00,153.39,153.39,153.16,153.28,9765.0,143.948,143.948,143.7322,143.8448,9765.0
2021-10-12 10:30:00,153.28,153.32,153.14,153.32,4036.0,143.8448,143.8823,143.7134,143.8823,4036.0
2021-10-12 10:35:00,153.31,153.63,153.29,153.56,10290.0,143.8729,144.1732,143.8542,144.1075,10290.0
2021-10-12 10:40:00,153.52,153.65,153.42,153.42,5932.0,144.07,144.192,143.9762,143.9762,5932.0
2021-10-12 10:45:00,153.39,153.53,153.37,153.53,4195.0,143.948,144.0794,143.9292,144.0794,4195.0
2021-10-12 10:50:00,153.52,153.65,153.4,153.46,7790.0,144.07,144.192,143.9574,144.0137,7790.0
2021-10-12 10:55:00,153.48,153.77,153.48,153.59,4050.0,144.0325,144.3046,144.0325,144.1357,4050.0
2021-10-12 11:00:00,153.6,153.85,153.43,153.46,4079.0,144.1451,144.3797,143.9855,144.0137,4079.0
2021-10-12 11:05:00,153.56,153.96,153.53,153.88,5430.0,144.1075,144.4829,144.0794,144.4078,5430.0
2021-10-12 11:10:00,153.89,153.89,153.69,153.73,4579.0,144.4172,144.4172,144.2295,144.2671,4579.0
2021-10-12 11:15:00,153.78,153.78,153.52,153.59,7513.0,144.314,144.314,144.07,144.1357,7513.0
2021-10-12 11:20:00,153.59,153.74,153.56,153.74,4344.0,144.1357,144.2765,144.1075,144.2765,4344.0
2021-10-12 11:25:00,153.72,153.73,153.48,153.59,4885.0,144.2577,144.2671,144.0325,144.1357,4885.0
2021-10-12 11:30:00,153.57,153.58,153.38,153.38,4447.0,144.1169,144.1263,143.9386,143.9386,4447.0
2021-10-12 11:35:00,153.42,153.42,153.12,153.12,4526.0,143.9762,143.9762,143.6946,143.6946,4526.0
2021-10-12 11:40:00,153.11,153.27,153.11,153.24,4867.0,143.6852,143.8354,143.6852,143.8072,4867.0
2021-10-12 11:45:00,153.18,153.31,153.17,153.29,4837.0,143.7509,143.8729,143.7416,143.8542,4837.0
2021-10-12 11:50:00,153.32,153.53,153.32,153.53,3955.0,143.8823,144.0794,143.8823,144.0794,3955.0
2021-10-12 11:55:00,153.48,153.6,153.44,153.57,6329.0,144.0325,144.1451,143.9949,144.1169,6329.0
2021-10-12 12:00:00,153.56,153.78,153.56,153.78,4233.0,144.1075,144.314,144.1075,144.314,4233.0
2021-10-12 12:05:00,153.83,153.97,153.82,153.97,14543.0,144.3609,144.4923,144.3515,144.4923,14543.0
2021-10-12 12:10:00,153.95,154.04,153.82,153.82,14738.0,144.4735,144.558,144.3515,144.3515,14738.0
2021-10-12 12:15:00,153.76,153.8,153.57,153.6,2745.0,144.2952,144.3328,144.1169,144.1451,2745.0
2021-10-12 12:20:00,153.6,153.66,153.57,153.64,5044.0,144.1451,144.2014,144.1169,144.1826,5044.0
2021-10-12 12:25:00,153.63,153.63,153.5,153.5,3674.0,144.1732,144.1732,144.0512,144.0512,3674.0
2021-10-12 12:30:00,153.55,153.6,153.33,153.37,8626.0,144.0982,144.1451,143.8917,143.9292,8626.0
2021-10-12 12:35:00,153.38,153.38,153.21,153.35,3527.0,143.9386,143.9386,143.7791,143.9105,3527.0
2021-10-12 12:40:00,153.35,153.41,153.35,153.41,2993.0,143.9105,143.9668,143.9105,143.9668,2993.0
2021-10-12 12:45:00,153.43,153.43,153.3,153.33,5900.0,143.9855,143.9855,143.8635,143.8917,5900.0
2021-10-12 12:50:00,153.33,153.41,153.29,153.36,3612.0,143.8917,143.9668,143.8542,143.9199,3612.0
2021-10-12 12:55:00,153.32,153.34,153.25,153.28,3959.0,143.8823,143.9011,143.8166,143.8448,3959.0
2021-10-12 13:00:00,153.22,153.22,153.09,153.09,1600.0,143.7885,143.7885,143.6665,143.6665,1600.0
2021-10-12 13:05:00,153.1,153.13,153.03,153.09,3478.0,143.6759,143.704,143.6102,143.6665,3478.0
2021-10-12 13:10:00,153.07,153.25,153.07,153.2,4011.0,143.6477,143.8166,143.6477,143.7697,4011.0
2021-10-12 13:15:00,153.2,153.24,153.14,153.22,2079.0,143.7697,143.8072,143.7134,143.7885,2079.0
2021-10-12 13:20:00,153.24,153.26,153.07,153.08,6938.0,143.8072,143.826,143.6477,143.6571,6938.0
2021-10-12 13:25:00,153.11,153.36,153.11,153.29,2691.0,143.6852,143.9199,143.6852,143.8542,2691.0
2021-10-12 13:30:00,153.28,153.29,153.19,153.27,5282.0,143.8448,143.8542,143.7603,143.8354,5282.0
2021-10-12 13:35:00,153.26,153.29,153.19,153.27,4575.0,143.826,143.8542,143.7603,143.8354,4575.0
2021-10-12 13:40:00,153.28,153.44,153.27,153.43,6660.0,143.8448,143.9949,143.8354,143.9855,6660.0
2021-10-12 13:45:00,153.42,153.46,153.25,153.25,3780.0,143.9762,144.0137,143.8166,143.8166,3780.0
2021-10-12 13:50:00,153.28,153.35,153.01,153.03,6407.0,143.8448,143.9105,143.5914,143.6102,6407.0
2021-10-12 13:55:00,153.05,153.14,153.04,153.12,4411.0,143.6289,143.7134,143.6196,143.6946,4411.0
2021-10-12 14:00:00,153.11,153.19,153.04,153.05,9887.0,143.6852,143.7603,143.6196,143.6289,9887.0
2021-10-12 14:05:00,153.06,153.07,152.92,153.01,8958.0,143.6383,143.6477,143.5069,143.5914,8958.0
2021-10-12 14:10:00,153.04,153.06,152.98,152.98,10554.0,143.6196,143.6383,143.5632,143.5632,10554.0
2021-10-12 14:15:00,152.98,153.25,152.98,153.07,13005.0,143.5632,143.8166,143.5632,143.6477,13005.0
2021-10-12 14:20:00,153.09,153.12,152.97,153.0,4670.0,143.6665,143.6946,143.5539,143.582,4670.0
2021-10-12 14:25:00,153.0,153.06,152.9,152.94,3837.0,143.582,143.6383,143.4882,143.5257,3837.0
2021-10-12 14:30:00,152.95,152.97,152.88,152.97,3788.0,143.5351,143.5539,143.4694,143.5539,3788.0
2021-10-12 14:35:00,152.98,153.0,152.82,152.86,7153.0,143.5632,143.582,143.4131,143.4506,7153.0
2021-10-12 14:40:00,152.87,152.94,152.85,152.87,4613.0,143.46,143.5257,143.4412,143.46,4613.0
2021-10-12 14:45:00,152.88,152.92,152.8,152.87,6409.0,143.4694,143.5069,143.3943,143.46,6409.0
2021-10-12 14:50:00,152.84,152.88,152.8,152.88,4613.0,143.4319,143.4694,143.3943,143.4694,4613.0
2021-10-12 14:55:00,152.91,152.92,152.58,152.58,16293.0,143.4976,143.5069,143.1879,143.1879,16293.0
2021-10-12 15:00:00,152.58,152.62,152.49,152.49,10610.0,143.1879,143.2254,143.1034,143.1034,10610.0
2021-10-12 15:05:00,152.49,152.51,152.31,152.31,8723.0,143.1034,143.1222,142.9345,142.9345,8723.0
2021-10-12 15:10:00,152.34,152.39,152.28,152.33,7297.0,142.9626,143.0096,142.9063,142.9533,7297.0
2021-10-12 15:15:00,152.29,152.32,152.14,152.25,10339.0,142.9157,142.9439,142.775,142.8782,10339.0
2021-10-12 15:20:00,152.27,152.29,152.11,152.26,7964.0,142.897,142.9157,142.7468,142.8876,7964.0
2021-10-12 15:25:00,152.24,152.33,152.2,152.28,7035.0,142.8688,142.9533,142.8313,142.9063,7035.0
2021-10-12 15:30:00,152.27,152.3,152.14,152.19,10134.0,142.897,142.9251,142.775,142.8219,10134.0
2021-10-12 15:35:00,152.2,152.21,152.1,152.14,10348.0,142.8313,142.8406,142.7374,142.775,10348.0
2021-10-12 15:40:00,152.12,152.12,151.76,151.76,34121.0,142.7562,142.7562,142.4183,142.4183,34121.0
2021-10-12 15:45:00,151.75,151.75,151.42,151.44,41388.0,142.409,142.409,142.0993,142.118,41388.0
2021-10-12 15:50:00,151.45,151.54,151.35,151.5,49863.0,142.1274,142.2119,142.0336,142.1743,49863.0
2021-10-12 15:55:00,151.5,151.65,151.48,151.61,107619.0,142.1743,142.3151,142.1556,142.2776,107619.0
2021-10-13 09:30:00,152.36,152.54,151.86,151.86,39663.0,142.9814,143.1503,142.5122,142.5122,39663.0
2021-10-13 09:35:00,151.82,152.67,151.7,152.62,6408.0,142.4747,143.2723,142.362,143.2254,6408.0
2021-10-13 09:40:00,152.59,152.67,152.3,152.55,26450.0,143.1973,143.2723,142.9251,143.1597,26450.0
2021-10-13 09:45:00,152.48,152.48,151.88,151.98,17473.0,143.094,143.094,142.531,142.6248,17473.0
2021-10-13 09:50:00,151.95,152.46,151.95,152.27,11568.0,142.5966,143.0753,142.5966,142.897,11568.0
2021-10-13 09:55:00,152.05,152.39,151.96,152.27,11363.0,142.6905,143.0096,142.606,142.897,11363.0
2021-10-13 10:00:00,152.24,152.28,151.84,152.03,10280.0,142.8688,142.9063,142.4934,142.6717,10280.0
2021-10-13 10:05:00,151.99,152.24,151.88,151.97,11955.0,142.6342,142.8688,142.531,142.6154,11955.0
2021-10-13 10:10:00,151.93,152.09,151.59,151.59,19603.0,142.5779,142.728,142.2588,142.2588,19603.0
2021-10-13 10:15:00,151.58,152.27,151.54,152.16,12317.0,142.2494,142.897,142.2119,142.7937,12317.0
2021-10-13 10:20:00,152.15,152.26,151.86,152.15,13709.0,142.7843,142.8876,142.5122,142.7843,13709.0
2021-10-13 10:25:00,152.12,152.23,151.84,152.04,10780.0,142.7562,142.8594,142.4934,142.6811,10780.0
2021-10-13 10:30:00,151.99,152.59,151.95,152.59,7561.0,142.6342,143.1973,142.5966,143.1973,7561.0
2021-10-13 10:35:00,152.62,152.77,152.38,152.72,11644.0,143.2254,143.3662,143.0002,143.3193,11644.0
2021-10-13 10:40:00,152.68,153.01,152.63,152.99,8658.0,143.2817,143.5914,143.2348,143.5726,8658.0
2021-10-13 10:45:00,153.03,153.03,152.69,152.79,4566.0,143.6102,143.6102,143.2911,143.3849,4566.0
2021-10-13 10:50:00,152.82,152.93,152.78,152.83,5409.0,143.4131,143.5163,143.3756,143.4225,5409.0
2021-10-13 10:55:00,152.82,152.87,152.77,152.78,3514.0,143.4131,143.46,143.3662,143.3756,3514.0
2021-10-13 11:00:00,152.78,152.88,152.63,152.88,4922.0,143.3756,143.4694,143.2348,143.4694,4922.0
2021-10-13 11:05:00,152.94,153.06,152.89,153.01,3394.0,143.5257,143.6383,143.4788,143.5914,3394.0
2021-10-13 11:10:00,153.03,153.19,152.97,153.13,3938.0,143.6102,143.7603,143.5539,143.704,3938.0
2021-10-13 11:15:00,153.16,153.25,153.09,153.17,3101.0,143.7322,143.8166,143.6665,143.7416,3101.0
2021-10-13 11:20:00,153.15,153.27,153.09,153.18,2856.0,143.7228,143.8354,143.6665,143.7509,2856.0
2021-10-13 11:25:00,153.18,153.22,152.94,153.04,6618.0,143.7509,143.7885,143.5257,143.6196,6618.0
2021-10-13 11:30:00,153.08,153.15,152.96,153.08,4017.0,143.6571,143.7228,143.5445,143.6571,4017.0
2021-10-13 11:35:00,153.0,153.11,152.95,153.11,2511.0,143.582,143.6852,143.5351,143.6852,2511.0
2021-10-13 11:40:00,153.15,153.2,153.0,153.18,2454.0,143.7228,143.7697,143.582,143.7509,2454.0
2021-10-13 11:45:00,153.12,153.61,153.12,153.43,6502.0,143.6946,144.1545,143.6946,143.9855,6502.0
2021-10-13 11:50:00,153.44,153.51,153.28,153.32,9136.0,143.9949,144.0606,143.8448,143.8823,9136.0
2021-10-13 11:55:00,153.35,153.46,153.22,153.3,3913.0,143.9105,144.0137,143.7885,143.8635,3913.0
2021-10-13 12:00:00,153.23,153.27,153.18,153.24,1912.0,143.7979,143.8354,143.7509,143.8072,1912.0
2021-10-13 12:05:00,153.23,153.36,153.23,153.33,2810.0,143.7979,143.9199,143.7979,143.8917,2810.0
2021-10-13 12:10:00,153.31,153.33,153.26,153.29,1580.0,143.8729,143.8917,143.826,143.8542,1580.0
2021-10-13 12:15:00,153.25,153.26,153.16,153.17,3318.0,143.8166,143.826,143.7322,143.7416,3318.0
2021-10-13 12:20:00,153.16,153.18,153.07,153.11,3076.0,143.7322,143.7509,143.6477,143.6852,3076.0
2021-10-13 12:25:00,153.15,153.17,153.09,153.14,2720.0,143.7228,143.7416,143.6665,143.7134,2720.0
2021-10-13 12:30:00,153.14,153.26,153.12,153.19,4265.0,143.7134,143.826,143.6946,143.7603,4265.0
2021-10-13 12:35:00,153.22,153.43,153.21,153.43,3100.0,143.7885,143.9855,143.7791,143.9855,3100.0
2021-10-13 12:40:00,153.41,153.59,153.41,153.44,3752.0,143.9668,144.1357,143.9668,143.9949,3752.0
2021-10-13 12:45:00,153.46,153.48,153.37,153.39,2082.0,144.0137,144.0325,143.9292,143.948,2082.0
2021-10-13 12:50:00,153.35,153.43,153.31,153.36,2616.0,143.9105,143.9855,143.8729,143.9199,2616.0
2021-10-13 12:55:00,153.36,153.51,153.36,153.51,855.0,143.9199,144.0606,143.9199,144.0606,855.0
2021-10-13 13:00:00,153.52,153.73,153.45,153.73,4290.0,144.07,144.2671,144.0043,144.2671,4290.0
2021-10-13 13:05:00,153.75,153.82,153.6,153.63,3194.0,144.2858,144.3515,144.1451,144.1732,3194.0
2021-10-13 13:10:00,153.69,153.75,153.6,153.74,5230.0,144.2295,144.2858,144.1451,144.2765,5230.0
2021-10-13 13:15:00,153.76,153.78,153.68,153.76,3600.0,144.2952,144.314,144.2202,144.2952,3600.0
2021-10-13 13:20:00,153.76,153.82,153.61,153.82,4355.0,144.2952,144.3515,144.1545,144.3515,4355.0
2021-10-13 13:25:00,153.75,153.88,153.71,153.88,4323.0,144.2858,144.4078,144.2483,144.4078,4323.0
2021-10-13 13:30:00,153.85,153.97,153.85,153.94,3120.0,144.3797,144.4923,144.3797,144.4642,3120.0
2021-10-13 13:35:00,153.91,154.09,153.91,154.09,3664.0,144.436,144.6049,144.436,144.6049,3664.0
2021-10-13 13:40:00,154.07,154.12,154.01,154.02,4432.0,144.5862,144.6331,144.5298,144.5392,4432.0
2021-10-13 13:45:00,154.06,154.09,153.93,153.94,3914.0,144.5768,144.6049,144.4548,144.4642,3914.0
2021-10-13 13:50:00,153.96,154.06,153.85,154.06,5008.0,144.4829,144.5768,144.3797,144.5768,5008.0
2021-10-13 13:55:00,154.01,154.01,153.92,153.96,3235.0,144.5298,144.5298,144.4454,144.4829,3235.0
2021-10-13 14:00:00,153.93,154.45,153.9,154.0,8065.0,144.4548,144.9428,144.4266,144.5205,8065.0
2021-10-13 14:05:00,154.03,154.05,153.72,153.93,6185.0,144.5486,144.5674,144.2577,144.4548,6185.0
2021-10-13 14:10:00,153.88,153.98,153.79,153.96,4531.0,144.4078,144.5017,144.3234,144.4829,4531.0
2021-10-13 14:15:00,153.93,153.94,153.66,153.74,3934.0,144.4548,144.4642,144.2014,144.2765,3934.0
2021-10-13 14:20:00,153.76,153.85,153.76,153.81,3846.0,144.2952,144.3797,144.2952,144.3422,3846.0
2021-10-13 14:25:00,153.82,153.85,153.73,153.78,2615.0,144.3515,144.3797,144.2671,144.314,2615.0
2021-10-13 14:30:00,153.75,153.8,153.48,153.49,6279.0,144.2858,144.3328,144.0325,144.0419,6279.0
2021-10-13 14:35:00,153.53,153.56,153.44,153.44,3382.0,144.0794,144.1075,143.9949,143.9949,3382.0
2021-10-13 14:40:00,153.46,153.51,153.37,153.43,6758.0,144.0137,144.0606,143.9292,143.9855,6758.0
2021-10-13 14:45:00,153.46,153.46,153.42,153.45,2515.0,144.0137,144.0137,143.9762,144.0043,2515.0
2021-10-13 14:50:00,153.45,153.57,153.4,153.47,6881.0,144.0043,144.1169,143.9574,144.0231,6881.0
2021-10-13 14:55:00,153.47,153.58,153.47,153.52,2233.0,144.0231,144.1263,144.0231,144.07,2233.0
2021-10-13 15:00:00,153.48,153.53,153.44,153.47,4521.0,144.0325,144.0794,143.9949,144.0231,4521.0
2021-10-13 15:05:00,153.5,153.81,153.44,153.81,6974.0,144.0512,144.3422,143.9949,144.3422,6974.0
2021-10-13 15:10:00,153.78,153.78,153.51,153.52,12294.0,144.314,144.314,144.0606,144.07,12294.0
2021-10-13 15:15:00,153.5,153.65,153.49,153.54,2545.0,144.0512,144.192,144.0419,144.0888,2545.0
2021-10-13 15:20:00,153.56,153.62,153.5,153.5,7089.0,144.1075,144.1639,144.0512,144.0512,7089.0
2021-10-13 15:25:00,153.49,153.52,153.45,153.5,2709.0,144.0419,144.07,144.0043,144.0512,2709.0
2021-10-13 15:30:00,153.5,153.56,153.4,153.44,11154.0,144.0512,144.1075,143.9574,143.9949,11154.0
2021-10-13 15:35:00,153.44,153.6,153.43,153.55,12029.0,143.9949,144.1451,143.9855,144.0982,12029.0
2021-10-13 15:40:00,153.58,153.61,153.52,153.56,11263.0,144.1263,144.1545,144.07,144.1075,11263.0
2021-10-13 15:45:00,153.53,153.71,153.53,153.71,25666.0,144.0794,144.2483,144.0794,144.2483,25666.0
2021-10-13 15:50:00,153.67,153.8,153.61,153.72,40730.0,144.2108,144.3328,144.1545,144.2577,40730.0
2021-10-13 15:55:00,153.75,153.77,153.35,153.43,117692.0,144.2858,144.3046,143.9105,143.9855,117692.0
2021-10-14 09:30:00,154.64,155.69,153.75,154.78,24271.0,145.1211,146.1064,144.2858,145.2524,24271.0
2021-10-14 09:35:00,154.89,155.3,154.57,155.03,17157.0,145.3557,145.7404,145.0554,145.4871,17157.0
2021-10-14 09:40:00,154.99,155.85,154.98,155.44,5481.0,145.4495,146.2566,145.4401,145.8718,5481.0
2021-10-14 09:45:00,155.47,155.92,155.44,155.63,7685.0,145.9,146.3223,145.8718,146.0501,7685.0
2021-10-14 09:50:00,155.63,155.93,155.57,155.86,7874.0,146.0501,146.3317,145.9938,146.266,7874.0
2021-10-14 09:55:00,155.9,155.97,155.55,155.91,12752.0,146.3035,146.3692,145.975,146.3129,12752.0
2021-10-14 10:00:00,155.84,156.56,155.84,156.52,9140.0,146.2472,146.9229,146.2472,146.8853,9140.0
2021-10-14 10:05:00,156.55,156.65,156.33,156.56,24587.0,146.9135,147.0073,146.707,146.9229,24587.0
2021-10-14 10:10:00,156.58,156.95,156.56,156.81,14088.0,146.9416,147.2889,146.9229,147.1575,14088.0
2021-10-14 10:15:00,156.88,157.16,156.6,157.03,32622.0,147.2232,147.4859,146.9604,147.3639,32622.0
2021-10-14 10:20:00,157.05,157.23,156.82,157.12,12840.0,147.3827,147.5516,147.1669,147.4484,12840.0
2021-10-14 10:25:00,157.09,157.22,157.03,157.21,10673.0,147.4203,147.5423,147.3639,147.5329,10673.0
2021-10-14 10:30:00,157.24,157.27,156.83,156.83,13648.0,147.561,147.5892,147.1763,147.1763,13648.0
2021-10-14 10:35:00,156.89,157.16,156.8,157.06,9537.0,147.2326,147.4859,147.1481,147.3921,9537.0
2021-10-14 10:40:00,157.08,157.13,156.95,156.95,7056.0,147.4109,147.4578,147.2889,147.2889,7056.0
2021-10-14 10:45:00,156.97,157.49,156.97,157.49,15195.0,147.3076,147.7956,147.3076,147.7956,15195.0
2021-10-14 10:50:00,157.49,157.76,157.49,157.62,9988.0,147.7956,148.049,147.7956,147.9176,9988.0
2021-10-14 10:55:00,157.61,157.8,157.52,157.79,13358.0,147.9082,148.0865,147.8238,148.0772,13358.0
2021-10-14 11:00:00,157.76,157.89,157.67,157.68,20726.0,148.049,148.171,147.9646,147.9739,20726.0
2021-10-14 11:05:00,157.69,157.89,157.62,157.81,12763.0,147.9833,148.171,147.9176,148.0959,12763.0
2021-10-14 11:10:00,157.79,157.82,157.65,157.71,13540.0,148.0772,148.1053,147.9458,148.0021,13540.0
2021-10-14 11:15:00,157.72,157.75,157.53,157.75,8760.0,148.0115,148.0396,147.8332,148.0396,8760.0
2021-10-14 11:20:00,157.7,157.89,157.7,157.76,9766.0,147.9927,148.171,147.9927,148.049,9766.0
2021-10-14 11:25:00,157.72,157.89,157.62,157.71,14378.0,148.0115,148.171,147.9176,148.0021,14378.0
2021-10-14 11:30:00,157.75,157.94,157.75,157.92,8135.0,148.0396,148.2179,148.0396,148.1992,8135.0
2021-10-14 11:35:00,157.92,158.24,157.85,158.22,12161.0,148.1992,148.4995,148.1335,148.4807,12161.0
2021-10-14 11:40:00,158.21,158.33,158.14,158.3,9712.0,148.4713,148.5839,148.4056,148.5558,9712.0
2021-10-14 11:45:00,158.34,158.43,158.26,158.43,9429.0,148.5933,148.6778,148.5182,148.6778,9429.0
2021-10-14 11:50:00,158.45,158.6,158.45,158.52,7640.0,148.6965,148.8373,148.6965,148.7622,7640.0
2021-10-14 11:55:00,158.5,158.61,158.42,158.61,11476.0,148.7435,148.8467,148.6684,148.8467,11476.0
2021-10-14 12:00:00,158.63,158.83,158.63,158.81,10503.0,148.8655,149.0531,148.8655,149.0344,10503.0
2021-10-14 12:05:00,158.83,158.84,158.57,158.57,10298.0,149.0531,149.0625,148.8092,148.8092,10298.0
2021-10-14 12:10:00,158.56,158.59,158.47,158.58,6909.0,148.7998,148.8279,148.7153,148.8185,6909.0
2021-10-14 12:15:00,158.54,158.68,158.52,158.59,10934.0,148.781,148.9124,148.7622,148.8279,10934.0
2021-10-14 12:20:00,158.57,158.58,158.41,158.49,7112.0,148.8092,148.8185,148.659,148.7341,7112.0
2021-10-14 12:25:00,158.52,158.69,158.41,158.64,10073.0,148.7622,148.9218,148.659,148.8748,10073.0
2021-10-14 12:30:00,158.64,158.66,158.48,158.5,10408.0,148.8748,148.8936,148.7247,148.7435,10408.0
2021-10-14 12:35:00,158.52,158.59,158.5,158.59,5819.0,148.7622,148.8279,148.7435,148.8279,5819.0
2021-10-14 12:40:00,158.59,158.7,158.56,158.67,6605.0,148.8279,148.9311,148.7998,148.903,6605.0
2021-10-14 12:45:00,158.67,158.7,158.58,158.62,5760.0,148.903,148.9311,148.8185,148.8561,5760.0
2021-10-14 12:50:00,158.62,158.66,158.56,158.65,7222.0,148.8561,148.8936,148.7998,148.8842,7222.0
2021-10-14 12:55:00,158.65,158.81,158.63,158.81,8557.0,148.8842,149.0344,148.8655,149.0344,8557.0
2021-10-14 13:00:00,158.81,158.94,158.69,158.7,11256.0,149.0344,149.1564,148.9218,148.9311,11256.0
2021-10-14 13:05:00,158.69,158.79,158.64,158.68,9812.0,148.9218,149.0156,148.8748,148.9124,9812.0
2021-10-14 13:10:00,158.69,158.74,158.63,158.72,4036.0,148.9218,148.9687,148.8655,148.9499,4036.0
2021-10-14 13:15:00,158.72,158.79,158.68,158.7,7535.0,148.9499,149.0156,148.9124,148.9311,7535.0
2021-10-14 13:20:00,158.7,158.7,158.62,158.68,5928.0,148.9311,148.9311,148.8561,148.9124,5928.0
2021-10-14 13:25:00,158.68,158.73,158.43,158.45,9387.0,148.9124,148.9593,148.6778,148.6965,9387.0
2021-10-14 13:30:00,158.45,158.67,158.44,158.67,10473.0,148.6965,148.903,148.6872,148.903,10473.0
2021-10-14 13:35:00,158.7,158.87,158.7,158.82,5767.0,148.9311,149.0907,148.9311,149.0438,5767.0
2021-10-14 13:40:00,158.8,159.01,158.78,159.01,6611.0,149.025,149.2221,149.0062,149.2221,6611.0
2021-10-14 13:45:00,158.98,159.23,158.98,159.23,6321.0,149.1939,149.4285,149.1939,149.4285,6321.0
2021-10-14 13:50:00,159.23,159.23,159.12,159.19,10567.0,149.4285,149.4285,149.3253,149.391,10567.0
2021-10-14 13:55:00,159.18,159.27,159.09,159.19,8292.0,149.3816,149.4661,149.2971,149.391,8292.0
2021-10-14 14:00:00,159.16,159.23,159.06,159.18,9302.0,149.3628,149.4285,149.269,149.3816,9302.0
2021-10-14 14:05:00,159.2,159.23,158.99,159.1,7265.0,149.4004,149.4285,149.2033,149.3065,7265.0
2021-10-14 14:10:00,159.11,159.22,159.1,159.21,4872.0,149.3159,149.4191,149.3065,149.4098,4872.0
2021-10-14 14:15:00,159.21,159.39,159.21,159.39,5417.0,149.4098,149.5787,149.4098,149.5787,5417.0
2021-10-14 14:20:00,159.37,159.47,159.33,159.46,8502.0,149.5599,149.6538,149.5224,149.6444,8502.0
2021-10-14 14:25:00,159.44,159.61,159.42,159.61,8009.0,149.6256,149.7851,149.6068,149.7851,8009.0
2021-10-14 14:30:00,159.58,159.64,159.53,159.61,12242.0,149.757,149.8133,149.7101,149.7851,12242.0
2021-10-14 14:35:00,159.62,159.69,159.44,159.52,19889.0,149.7945,149.8602,149.6256,149.7007,19889.0
2021-10-14 14:40:00,159.51,159.52,159.38,159.43,5910.0,149.6913,149.7007,149.5693,149.6162,5910.0
2021-10-14 14:45:00,159.42,159.45,159.33,159.43,9895.0,149.6068,149.635,149.5224,149.6162,9895.0
2021-10-14 14:50:00,159.43,159.46,159.35,159.4,11126.0,149.6162,149.6444,149.5411,149.5881,11126.0
2021-10-14 14:55:00,159.39,159.55,159.39,159.53,16325.0,149.5787,149.7288,149.5787,149.7101,16325.0
2021-10-14 15:00:00,159.51,159.51,159.4,159.5,10671.0,149.6913,149.6913,149.5881,149.6819,10671.0
2021-10-14 15:05:00,159.49,159.61,159.46,159.59,10655.0,149.6725,149.7851,149.6444,149.7664,10655.0
2021-10-14 15:10:00,159.55,159.65,159.52,159.64,12735.0,149.7288,149.8227,149.7007,149.8133,12735.0
2021-10-14 15:15:00,159.66,159.66,159.57,159.61,13554.0,149.8321,149.8321,149.7476,149.7851,13554.0
2021-10-14 15:20:00,159.59,159.6,159.26,159.31,17187.0,149.7664,149.7757,149.4567,149.5036,17187.0
2021-10-14 15:25:00,159.33,159.49,159.32,159.42,18828.0,149.5224,149.6725,149.513,149.6068,18828.0
2021-10-14 15:30:00,159.41,159.52,159.39,159.45,24713.0,149.5974,149.7007,149.5787,149.635,24713.0
2021-10-14 15:35:00,159.48,159.53,159.32,159.42,27080.0,149.6631,149.7101,149.513,149.6068,27080.0
2021-10-14 15:40:00,159.45,159.51,159.23,159.5,56603.0,149.635,149.6913,149.4285,149.6819,56603.0
2021-10-14 15:45:00,159.52,159.76,159.46,159.7,47937.0,149.7007,149.9259,149.6444,149.8696,47937.0
2021-10-14 15:50:00,159.69,159.95,159.68,159.78,81010.0,149.8602,150.1042,149.8508,149.9447,81010.0
2021-10-14 15:55:00,159.78,159.78,159.55,159.58,148990.0,149.9447,149.9447,149.7288,149.757,148990.0
2021-10-15 09:30:00,160.86,160.86,160.01,160.05,82169.0,150.9582,150.9582,150.1605,150.198,82169.0
2021-10-15 09:35:00,160.24,160.36,159.94,159.95,6028.0,150.3764,150.489,150.0948,150.1042,6028.0
2021-10-15 09:40:00,159.94,160.04,159.53,160.02,4924.0,150.0948,150.1887,149.7101,150.1699,4924.0
2021-10-15 09:45:00,160.02,160.06,159.72,160.02,12483.0,150.1699,150.2074,149.8884,150.1699,12483.0
2021-10-15 09:50:00,159.97,160.46,159.97,160.32,7392.0,150.123,150.5828,150.123,150.4514,7392.0
2021-10-15 09:55:00,160.4,160.65,160.39,160.63,8187.0,150.5265,150.7611,150.5171,150.7423,8187.0
2021-10-15 10:00:00,160.63,161.39,160.63,161.39,15583.0,150.7423,151.4556,150.7423,151.4556,15583.0
2021-10-15 10:05:00,161.36,161.7,161.31,161.62,11614.0,151.4274,151.7465,151.3805,151.6714,11614.0
2021-10-15 10:10:00,161.59,161.92,161.52,161.83,16856.0,151.6433,151.9529,151.5776,151.8685,16856.0
2021-10-15 10:15:00,161.82,161.89,161.67,161.85,45578.0,151.8591,151.9248,151.7183,151.8873,45578.0
2021-10-15 10:20:00,161.79,162.07,161.79,161.87,10095.0,151.8309,152.0937,151.8309,151.906,10095.0
2021-10-15 10:25:00,161.81,161.82,160.96,160.97,8475.0,151.8497,151.8591,151.052,151.0614,8475.0
2021-10-15 10:30:00,161.03,161.06,160.86,160.86,6517.0,151.1177,151.1459,150.9582,150.9582,6517.0
2021-10-15 10:35:00,160.84,161.08,160.75,161.06,8011.0,150.9394,151.1646,150.855,151.1459,8011.0
2021-10-15 10:40:00,161.09,161.19,160.75,160.79,9524.0,151.174,151.2679,150.855,150.8925,9524.0
2021-10-15 10:45:00,160.8,161.3,160.77,161.3,9711.0,150.9019,151.3711,150.8737,151.3711,9711.0
2021-10-15 10:50:00,161.3,161.3,160.88,160.88,6920.0,151.3711,151.3711,150.977,150.977,6920.0
2021-10-15 10:55:00,160.83,160.84,160.75,160.84,7762.0,150.93,150.9394,150.855,150.9394,7762.0
2021-10-15 11:00:00,160.86,160.92,160.74,160.89,6287.0,150.9582,151.0145,150.8456,150.9863,6287.0
2021-10-15 11:05:00,160.88,160.95,160.83,160.85,5217.0,150.977,151.0426,150.93,150.9488,5217.0
2021-10-15 11:10:00,160.83,161.04,160.78,160.9,4417.0,150.93,151.1271,150.8831,150.9957,4417.0
2021-10-15 11:15:00,160.88,160.93,160.71,160.74,5093.0,150.977,151.0239,150.8174,150.8456,5093.0
2021-10-15 11:20:00,160.72,160.83,160.63,160.78,3756.0,150.8268,150.93,150.7423,150.8831,3756.0
2021-10-15 11:25:00,160.8,160.8,160.66,160.8,9186.0,150.9019,150.9019,150.7705,150.9019,9186.0
2021-10-15 11:30:00,160.77,160.94,160.76,160.91,6969.0,150.8737,151.0333,150.8643,151.0051,6969.0
2021-10-15 11:35:00,160.88,160.98,160.88,160.94,7812.0,150.977,151.0708,150.977,151.0333,7812.0
2021-10-15 11:40:00,160.91,160.98,160.82,160.84,8093.0,151.0051,151.0708,150.9207,150.9394,8093.0
2021-10-15 11:45:00,160.85,161.06,160.85,161.05,5587.0,150.9488,151.1459,150.9488,151.1365,5587.0
2021-10-15 11:50:00,161.06,161.19,160.95,161.19,15846.0,151.1459,151.2679,151.0426,151.2679,15846.0
2021-10-15 11:55:00,161.23,161.56,161.23,161.5,13017.0,151.3054,151.6151,151.3054,151.5588,13017.0
2021-10-15 12:00:00,161.5,161.65,161.43,161.65,6402.0,151.5588,151.6996,151.4931,151.6996,6402.0
2021-10-15 12:05:00,161.61,161.62,161.38,161.41,11768.0,151.662,151.6714,151.4462,151.4743,11768.0
2021-10-15 12:10:00,161.4,161.49,161.4,161.48,6181.0,151.4649,151.5494,151.4649,151.54,6181.0
2021-10-15 12:15:00,161.52,161.65,161.52,161.57,8439.0,151.5776,151.6996,151.5776,151.6245,8439.0
2021-10-15 12:20:00,161.54,161.55,161.41,161.41,8637.0,151.5963,151.6057,151.4743,151.4743,8637.0
2021-10-15 12:25:00,161.43,161.46,161.37,161.38,8403.0,151.4931,151.5213,151.4368,151.4462,8403.0
2021-10-15 12:30:00,161.35,161.48,161.32,161.36,9219.0,151.418,151.54,151.3899,151.4274,9219.0
2021-10-15 12:35:00,161.34,161.48,161.34,161.38,4867.0,151.4086,151.54,151.4086,151.4462,4867.0
2021-10-15 12:40:00,161.37,161.46,161.32,161.45,5222.0,151.4368,151.5213,151.3899,151.5119,5222.0
2021-10-15 12:45:00,161.45,161.51,161.41,161.51,7406.0,151.5119,151.5682,151.4743,151.5682,7406.0
2021-10-15 12:50:00,161.49,161.63,161.46,161.54,10503.0,151.5494,151.6808,151.5213,151.5963,10503.0
2021-10-15 12:55:00,161.54,161.54,161.44,161.46,4753.0,151.5963,151.5963,151.5025,151.5213,4753.0
2021-10-15 13:00:00,161.47,161.57,161.47,161.57,3982.0,151.5306,151.6245,151.5306,151.6245,3982.0
2021-10-15 13:05:00,161.57,161.74,161.56,161.69,6902.0,151.6245,151.784,151.6151,151.7371,6902.0
2021-10-15 13:10:00,161.69,161.77,161.64,161.64,3566.0,151.7371,151.8122,151.6902,151.6902,3566.0
2021-10-15 13:15:00,161.65,161.65,161.5,161.5,6499.0,151.6996,151.6996,151.5588,151.5588,6499.0
2021-10-15 13:20:00,161.5,161.61,161.46,161.61,6154.0,151.5588,151.662,151.5213,151.662,6154.0
2021-10-15 13:25:00,161.62,161.67,161.49,161.49,6526.0,151.6714,151.7183,151.5494,151.5494,6526.0
2021-10-15 13:30:00,161.47,161.49,161.33,161.44,6996.0,151.5306,151.5494,151.3993,151.5025,6996.0
2021-10-15 13:35:00,161.43,161.44,161.35,161.44,5845.0,151.4931,151.5025,151.418,151.5025,5845.0
2021-10-15 13:40:00,161.45,161.52,161.4,161.52,11967.0,151.5119,151.5776,151.4649,151.5776,11967.0
2021-10-15 13:45:00,161.55,161.74,161.55,161.74,10530.0,151.6057,151.784,151.6057,151.784,10530.0
2021-10-15 13:50:00,161.74,161.93,161.73,161.93,6167.0,151.784,151.9623,151.7746,151.9623,6167.0
2021-10-15 13:55:00,161.9,161.91,161.79,161.91,8621.0,151.9342,151.9436,151.8309,151.9436,8621.0
2021-10-15 14:00:00,161.92,162.12,161.9,162.11,10329.0,151.9529,152.1406,151.9342,152.1312,10329.0
2021-10-15 14:05:00,162.09,162.21,162.03,162.15,10060.0,152.1125,152.2251,152.0562,152.1688,10060.0
2021-10-15 14:10:00,162.13,162.33,162.13,162.29,6623.0,152.15,152.3377,152.15,152.3002,6623.0
2021-10-15 14:15:00,162.3,162.39,162.28,162.38,7107.0,152.3096,152.394,152.2908,152.3846,7107.0
2021-10-15 14:20:00,162.39,162.45,161.48,162.38,62647.0,152.394,152.4503,151.54,152.3846,62647.0
2021-10-15 14:25:00,162.34,162.39,162.21,162.25,6197.0,152.3471,152.394,152.2251,152.2626,6197.0
2021-10-15 14:30:00,162.24,162.24,162.11,162.22,6681.0,152.2532,152.2532,152.1312,152.2345,6681.0
2021-10-15 14:35:00,162.21,162.29,162.17,162.21,6011.0,152.2251,152.3002,152.1876,152.2251,6011.0
2021-10-15 14:40:00,162.2,162.23,162.1,162.16,6671.0,152.2157,152.2439,152.1219,152.1782,6671.0
2021-10-15 14:45:00,162.14,162.14,162.0,162.1,7608.0,152.1594,152.1594,152.028,152.1219,7608.0
2021-10-15 14:50:00,162.11,162.12,162.06,162.09,6069.0,152.1312,152.1406,152.0843,152.1125,6069.0
2021-10-15 14:55:00,162.11,162.27,162.11,162.27,7920.0,152.1312,152.2814,152.1312,152.2814,7920.0
2021-10-15 15:00:00,162.27,162.31,162.08,162.14,9807.0,152.2814,152.3189,152.1031,152.1594,9807.0
2021-10-15 15:05:00,162.14,162.18,161.91,161.98,6192.0,152.1594,152.1969,151.9436,152.0092,6192.0
2021-10-15 15:10:00,161.95,162.03,161.89,161.97,9647.0,151.9811,152.0562,151.9248,151.9999,9647.0
2021-10-15 15:15:00,161.95,162.08,161.82,161.86,12985.0,151.9811,152.1031,151.8591,151.8966,12985.0
2021-10-15 15:20:00,161.84,161.84,161.55,161.65,10239.0,151.8779,151.8779,151.6057,151.6996,10239.0
2021-10-15 15:25:00,161.64,161.86,161.64,161.82,12042.0,151.6902,151.8966,151.6902,151.8591,12042.0
2021-10-15 15:30:00,161.81,161.87,161.66,161.87,17722.0,151.8497,151.906,151.7089,151.906,17722.0
2021-10-15 15:35:00,161.86,161.97,161.79,161.92,17509.0,151.8966,151.9999,151.8309,151.9529,17509.0
2021-10-15 15:40:00,161.94,162.02,161.87,161.89,21212.0,151.9717,152.0468,151.906,151.9248,21212.0
2021-10-15 15:45:00,161.88,161.92,161.67,161.68,25081.0,151.9154,151.9529,151.7183,151.7277,25081.0
2021-10-15 15:50:00,161.75,161.78,161.48,161.48,47977.0,151.7934,151.8216,151.54,151.54,47977.0
2021-10-15 15:55:00,161.5,161.62,161.38,161.49,81064.0,151.5588,151.6714,151.4462,151.5494,81064.0
2021-10-18 09:30:00,160.37,160.67,159.92,160.2,14085.0,150.4984,150.7799,150.0761,150.3388,14085.0
2021-10-18 09:35:00,159.99,160.3,159.81,160.16,6722.0,150.1417,150.4327,149.9728,150.3013,6722.0
2021-10-18 09:40:00,160.52,160.88,160.28,160.67,4623.0,150.6391,150.977,150.4139,150.7799,4623.0
2021-10-18 09:45:00,160.79,160.92,160.72,160.85,2623.0,150.8925,151.0145,150.8268,150.9488,2623.0
2021-10-18 09:50:00,160.91,161.09,160.83,160.98,4927.0,151.0051,151.174,150.93,151.0708,4927.0
2021-10-18 09:55:00,161.01,161.18,160.78,160.92,3111.0,151.099,151.2585,150.8831,151.0145,3111.0
2021-10-18 10:00:00,160.92,161.1,160.88,161.05,4059.0,151.0145,151.1834,150.977,151.1365,4059.0
2021-10-18 10:05:00,161.0,161.0,160.79,160.89,5666.0,151.0896,151.0896,150.8925,150.9863,5666.0
2021-10-18 10:10:00,160.75,160.76,160.47,160.56,5043.0,150.855,150.8643,150.5922,150.6767,5043.0
2021-10-18 10:15:00,160.43,160.48,160.26,160.44,3441.0,150.5547,150.6016,150.3951,150.564,3441.0
2021-10-18 10:20:00,160.42,160.63,160.33,160.59,4587.0,150.5453,150.7423,150.4608,150.7048,4587.0
2021-10-18 10:25:00,160.58,160.84,160.58,160.71,4353.0,150.6954,150.9394,150.6954,150.8174,4353.0
2021-10-18 10:30:00,160.72,160.74,160.37,160.63,7171.0,150.8268,150.8456,150.4984,150.7423,7171.0
2021-10-18 10:35:00,160.65,160.78,160.5,160.78,4853.0,150.7611,150.8831,150.6203,150.8831,4853.0
2021-10-18 10:40:00,160.78,160.86,160.64,160.77,2157.0,150.8831,150.9582,150.7517,150.8737,2157.0
2021-10-18 10:45:00,160.77,160.82,160.66,160.82,2766.0,150.8737,150.9207,150.7705,150.9207,2766.0
2021-10-18 10:50:00,160.66,160.71,160.54,160.54,2423.0,150.7705,150.8174,150.6579,150.6579,2423.0
2021-10-18 10:55:00,160.52,160.52,160.35,160.52,11298.0,150.6391,150.6391,150.4796,150.6391,11298.0
2021-10-18 11:00:00,160.6,160.72,160.56,160.69,4075.0,150.7142,150.8268,150.6767,150.7987,4075.0
2021-10-18 11:05:00,160.68,160.96,160.67,160.9,2423.0,150.7893,151.052,150.7799,150.9957,2423.0
2021-10-18 11:10:00,160.92,161.09,160.85,161.09,4862.0,151.0145,151.174,150.9488,151.174,4862.0
2021-10-18 11:15:00,161.04,161.24,161.04,161.21,6037.0,151.1271,151.3148,151.1271,151.2866,6037.0
2021-10-18 11:20:00,161.18,161.39,161.18,161.37,2933.0,151.2585,151.4556,151.2585,151.4368,2933.0
2021-10-18 11:25:00,161.33,161.39,161.17,161.17,4852.0,151.3993,151.4556,151.2491,151.2491,4852.0
2021-10-18 11:30:00,161.12,161.23,161.09,161.21,3412.0,151.2022,151.3054,151.174,151.2866,3412.0
2021-10-18 11:35:00,161.18,161.27,161.06,161.16,8420.0,151.2585,151.343,151.1459,151.2397,8420.0
2021-10-18 11:40:00,161.19,161.29,161.18,161.2,3644.0,151.2679,151.3617,151.2585,151.2773,3644.0
2021-10-18 11:45:00,161.25,161.44,161.25,161.32,6788.0,151.3242,151.5025,151.3242,151.3899,6788.0
2021-10-18 11:50:00,161.32,161.49,161.32,161.49,5956.0,151.3899,151.5494,151.3899,151.5494,5956.0
2021-10-18 11:55:00,161.52,161.88,161.49,161.72,19347.0,151.5776,151.9154,151.5494,151.7653,19347.0
2021-10-18 12:00:00,161.71,161.79,161.56,161.63,10600.0,151.7559,151.8309,151.6151,151.6808,10600.0
2021-10-18 12:05:00,161.63,161.78,161.63,161.63,4792.0,151.6808,151.8216,151.6808,151.6808,4792.0
2021-10-18 12:10:00,161.61,161.77,161.45,161.48,14958.0,151.662,151.8122,151.5119,151.54,14958.0
2021-10-18 12:15:00,161.45,161.47,161.24,161.24,2996.0,151.5119,151.5306,151.3148,151.3148,2996.0
2021-10-18 12:20:00,161.27,161.27,161.19,161.21,4406.0,151.343,151.343,151.2679,151.2866,4406.0
2021-10-18 12:25:00,161.15,161.18,161.08,161.18,2709.0,151.2303,151.2585,151.1646,151.2585,2709.0
2021-10-18 12:30:00,161.2,161.28,161.16,161.16,1830.0,151.2773,151.3523,151.2397,151.2397,1830.0
2021-10-18 12:35:00,161.2,161.27,161.16,161.23,3166.0,151.2773,151.343,151.2397,151.3054,3166.0
2021-10-18 12:40:00,161.22,161.25,161.19,161.23,2351.0,151.296,151.3242,151.2679,151.3054,2351.0
2021-10-18 12:45:00,161.21,161.33,161.2,161.24,2923.0,151.2866,151.3993,151.2773,151.3148,2923.0
2021-10-18 12:50:00,161.25,161.28,161.19,161.19,1476.0,151.3242,151.3523,151.2679,151.2679,1476.0
2021-10-18 12:55:00,161.19,161.27,161.19,161.25,3137.0,151.2679,151.343,151.2679,151.3242,3137.0
2021-10-18 13:00:00,161.25,161.39,161.22,161.39,3092.0,151.3242,151.4556,151.296,151.4556,3092.0
2021-10-18 13:05:00,161.37,161.43,161.32,161.32,1309.0,151.4368,151.4931,151.3899,151.3899,1309.0
2021-10-18 13:10:00,161.31,161.32,161.19,161.19,2444.0,151.3805,151.3899,151.2679,151.2679,2444.0
2021-10-18 13:15:00,161.11,161.15,161.07,161.15,2345.0,151.1928,151.2303,151.1553,151.2303,2345.0
2021-10-18 13:20:00,161.17,161.22,161.17,161.2,2174.0,151.2491,151.296,151.2491,151.2773,2174.0
2021-10-18 13:25:00,161.2,161.21,161.05,161.09,1602.0,151.2773,151.2866,151.1365,151.174,1602.0
2021-10-18 13:30:00,161.11,161.15,161.02,161.02,2066.0,151.1928,151.2303,151.1083,151.1083,2066.0
2021-10-18 13:35:00,160.98,161.16,160.98,161.16,3963.0,151.0708,151.2397,151.0708,151.2397,3963.0
2021-10-18 13:40:00,161.19,161.36,161.18,161.36,3127.0,151.2679,151.4274,151.2585,151.4274,3127.0
2021-10-18 13:45:00,161.37,161.46,161.31,161.4,4829.0,151.4368,151.5213,151.3805,151.4649,4829.0
2021-10-18 13:50:00,161.37,161.44,161.32,161.35,5671.0,151.4368,151.5025,151.3899,151.418,5671.0
2021-10-18 13:55:00,161.33,161.45,161.31,161.41,3922.0,151.3993,151.5119,151.3805,151.4743,3922.0
2021-10-18 14:00:00,161.37,161.39,161.28,161.39,3234.0,151.4368,151.4556,151.3523,151.4556,3234.0
2021-10-18 14:05:00,161.42,161.52,161.42,161.52,3080.0,151.4837,151.5776,151.4837,151.5776,3080.0
2021-10-18 14:10:00,161.51,161.61,161.51,161.55,3140.0,151.5682,151.662,151.5682,151.6057,3140.0
2021-10-18 14:15:00,161.53,161.6,161.49,161.6,1746.0,151.5869,151.6526,151.5494,151.6526,1746.0
2021-10-18 14:20:00,161.6,161.61,161.55,161.61,3907.0,151.6526,151.662,151.6057,151.662,3907.0
2021-10-18 14:25:00,161.6,161.6,161.49,161.52,2580.0,151.6526,151.6526,151.5494,151.5776,2580.0
2021-10-18 14:30:00,161.5,161.54,161.47,161.48,2076.0,151.5588,151.5963,151.5306,151.54,2076.0
2021-10-18 14:35:00,161.42,161.42,161.25,161.26,1879.0,151.4837,151.4837,151.3242,151.3336,1879.0
2021-10-18 14:40:00,161.24,161.27,161.2,161.2,2521.0,151.3148,151.343,151.2773,151.2773,2521.0
2021-10-18 14:45:00,161.19,161.21,161.1,161.11,3073.0,151.2679,151.2866,151.1834,151.1928,3073.0
2021-10-18 14:50:00,161.14,161.17,161.14,161.15,2548.0,151.221,151.2491,151.221,151.2303,2548.0
2021-10-18 14:55:00,161.15,161.18,161.11,161.14,2100.0,151.2303,151.2585,151.1928,151.221,2100.0
2021-10-18 15:00:00,161.13,161.15,161.02,161.09,3970.0,151.2116,151.2303,151.1083,151.174,3970.0
2021-10-18 15:05:00,161.07,161.07,161.01,161.07,2400.0,151.1553,151.1553,151.099,151.1553,2400.0
2021-10-18 15:10:00,161.09,161.21,161.09,161.17,4123.0,151.174,151.2866,151.174,151.2491,4123.0
2021-10-18 15:15:00,161.18,161.28,161.18,161.28,2220.0,151.2585,151.3523,151.2585,151.3523,2220.0
2021-10-18 15:20:00,161.25,161.37,161.2,161.28,3278.0,151.3242,151.4368,151.2773,151.3523,3278.0
2021-10-18 15:25:00,161.22,161.22,161.08,161.18,4929.0,151.296,151.296,151.1646,151.2585,4929.0
2021-10-18 15:30:00,161.15,161.35,161.15,161.17,12424.0,151.2303,151.418,151.2303,151.2491,12424.0
2021-10-18 15:35:00,161.14,161.17,161.02,161.09,8454.0,151.221,151.2491,151.1083,151.174,8454.0
2021-10-18 15:40:00,161.08,161.14,161.02,161.06,4694.0,151.1646,151.221,151.1083,151.1459,4694.0
2021-10-18 15:45:00,161.06,161.17,161.03,161.14,11639.0,151.1459,151.2491,151.1177,151.221,11639.0
2021-10-18 15:50:00,161.16,161.39,161.12,161.37,31356.0,151.2397,151.4556,151.2022,151.4368,31356.0
2021-10-18 15:55:00,161.35,161.43,161.15,161.25,47665.0,151.418,151.4931,151.2303,151.3242,47665.0
2021-10-19 09:30:00,162.08,162.37,161.54,161.89,12450.0,152.1031,152.3752,151.5963,151.9248,12450.0
2021-10-19 09:35:00,161.92,161.93,161.57,161.77,12271.0,151.9529,151.9623,151.6245,151.8122,12271.0
2021-10-19 09:40:00,161.67,161.95,161.4,161.48,7614.0,151.7183,151.9811,151.4649,151.54,7614.0
2021-10-19 09:45:00,161.28,161.28,160.88,160.89,2562.0,151.3523,151.3523,150.977,150.9863,2562.0
2021-10-19 09:50:00,160.98,161.32,160.98,161.11,2276.0,151.0708,151.3899,151.0708,151.1928,2276.0
2021-10-19 09:55:00,161.14,161.33,161.07,161.09,3407.0,151.221,151.3993,151.1553,151.174,3407.0
2021-10-19 10:00:00,161.11,161.42,161.08,161.34,6221.0,151.1928,151.4837,151.1646,151.4086,6221.0
2021-10-19 10:05:00,161.32,161.59,161.17,161.59,6318.0,151.3899,151.6433,151.2491,151.6433,6318.0
2021-10-19 10:10:00,161.52,161.74,161.52,161.64,4849.0,151.5776,151.784,151.5776,151.6902,4849.0
2021-10-19 10:15:00,161.7,161.92,161.68,161.86,5722.0,151.7465,151.9529,151.7277,151.8966,5722.0
2021-10-19 10:20:00,161.89,161.91,161.52,161.55,2462.0,151.9248,151.9436,151.5776,151.6057,2462.0
2021-10-19 10:25:00,161.59,161.78,161.59,161.78,2632.0,151.6433,151.8216,151.6433,151.8216,2632.0
2021-10-19 10:30:00,161.78,161.82,161.64,161.78,7056.0,151.8216,151.8591,151.6902,151.8216,7056.0
2021-10-19 10:35:00,161.85,161.89,161.62,161.7,8420.0,151.8873,151.9248,151.6714,151.7465,8420.0
2021-10-19 10:40:00,161.74,161.85,161.68,161.69,1432.0,151.784,151.8873,151.7277,151.7371,1432.0
2021-10-19 10:45:00,161.61,161.72,161.57,161.59,2741.0,151.662,151.7653,151.6245,151.6433,2741.0
2021-10-19 10:50:00,161.61,161.92,161.61,161.89,5437.0,151.662,151.9529,151.662,151.9248,5437.0
2021-10-19 10:55:00,161.92,162.02,161.86,161.93,4047.0,151.9529,152.0468,151.8966,151.9623,4047.0
2021-10-19 11:00:00,161.96,162.04,161.75,161.86,10139.0,151.9905,152.0656,151.7934,151.8966,10139.0
2021-10-19 11:05:00,161.88,162.05,161.84,161.88,5412.0,151.9154,152.0749,151.8779,151.9154,5412.0
2021-10-19 11:10:00,161.91,162.11,161.88,162.09,4663.0,151.9436,152.1312,151.9154,152.1125,4663.0
2021-10-19 11:15:00,162.07,162.32,162.06,162.2,5617.0,152.0937,152.3283,152.0843,152.2157,5617.0
2021-10-19 11:20:00,162.17,162.31,162.17,162.21,4633.0,152.1876,152.3189,152.1876,152.2251,4633.0
2021-10-19 11:25:00,162.17,162.26,162.15,162.19,2790.0,152.1876,152.272,152.1688,152.2063,2790.0
2021-10-19 11:30:00,162.17,162.24,161.98,162.0,4380.0,152.1876,152.2532,152.0092,152.028,4380.0
2021-10-19 11:35:00,161.93,162.07,161.93,162.0,3013.0,151.9623,152.0937,151.9623,152.028,3013.0
2021-10-19 11:40:00,162.01,162.1,162.0,162.0,3591.0,152.0374,152.1219,152.028,152.028,3591.0
2021-10-19 11:45:00,162.03,162.16,162.0,162.16,6757.0,152.0562,152.1782,152.028,152.1782,6757.0
2021-10-19 11:50:00,162.18,162.37,162.17,162.34,3063.0,152.1969,152.3752,152.1876,152.3471,3063.0
2021-10-19 11:55:00,162.4,162.43,162.36,162.39,2442.0,152.4034,152.4315,152.3659,152.394,2442.0
2021-10-19 12:00:00,162.37,162.45,162.29,162.42,6262.0,152.3752,152.4503,152.3002,152.4222,6262.0
2021-10-19 12:05:00,162.4,162.51,162.32,162.4,7440.0,152.4034,152.5066,152.3283,152.4034,7440.0
2021-10-19 12:10:00,162.37,162.57,162.37,162.57,2027.0,152.3752,152.5629,152.3752,152.5629,2027.0
2021-10-19 12:15:00,162.53,162.54,162.44,162.44,2258.0,152.5254,152.5348,152.4409,152.4409,2258.0
2021-10-19 12:20:00,162.49,162.5,162.39,162.4,1301.0,152.4879,152.4972,152.394,152.4034,1301.0
2021-10-19 12:25:00,162.36,162.39,162.28,162.31,16067.0,152.3659,152.394,152.2908,152.3189,16067.0
2021-10-19 12:30:00,162.31,162.38,162.11,162.15,6100.0,152.3189,152.3846,152.1312,152.1688,6100.0
2021-10-19 12:35:00,162.16,162.2,162.08,162.09,4299.0,152.1782,152.2157,152.1031,152.1125,4299.0
2021-10-19 12:40:00,162.08,162.13,162.0,162.13,4217.0,152.1031,152.15,152.028,152.15,4217.0
2021-10-19 12:45:00,162.15,162.15,162.04,162.05,2518.0,152.1688,152.1688,152.0656,152.0749,2518.0
2021-10-19 12:50:00,162.04,162.1,162.0,162.1,2962.0,152.0656,152.1219,152.028,152.1219,2962.0
2021-10-19 12:55:00,162.18,162.25,162.16,162.22,1572.0,152.1969,152.2626,152.1782,152.2345,1572.0
2021-10-19 13:00:00,162.25,162.31,162.21,162.24,1400.0,152.2626,152.3189,152.2251,152.2532,1400.0
2021-10-19 13:05:00,162.2,162.28,162.18,162.19,2589.0,152.2157,152.2908,152.1969,152.2063,2589.0
2021-10-19 13:10:00,162.17,162.19,162.15,162.19,1800.0,152.1876,152.2063,152.1688,152.2063,1800.0
2021-10-19 13:15:00,162.19,162.19,162.08,162.09,2740.0,152.2063,152.2063,152.1031,152.1125,2740.0
2021-10-19 13:20:00,162.11,162.12,161.99,162.01,1095.0,152.1312,152.1406,152.0186,152.0374,1095.0
2021-10-19 13:25:00,161.98,161.98,161.93,161.93,961.0,152.0092,152.0092,151.9623,151.9623,961.0
2021-10-19 13:30:00,161.95,162.02,161.93,162.02,2287.0,151.9811,152.0468,151.9623,152.0468,2287.0
2021-10-19 13:35:00,162.0,162.06,161.97,162.06,2545.0,152.028,152.0843,151.9999,152.0843,2545.0
2021-10-19 13:40:00,162.04,162.07,161.97,162.02,2575.0,152.0656,152.0937,151.9999,152.0468,2575.0
2021-10-19 13:45:00,162.0,162.03,161.93,161.94,2268.0,152.028,152.0562,151.9623,151.9717,2268.0
2021-10-19 13:50:00,161.91,161.98,161.86,161.98,2452.0,151.9436,152.0092,151.8966,152.0092,2452.0
2021-10-19 13:55:00,161.98,161.99,161.92,161.95,9372.0,152.0092,152.0186,151.9529,151.9811,9372.0
2021-10-19 14:00:00,161.92,161.95,161.89,161.91,1848.0,151.9529,151.9811,151.9248,151.9436,1848.0
2021-10-19 14:05:00,161.93,161.95,161.82,161.9,6241.0,151.9623,151.9811,151.8591,151.9342,6241.0
2021-10-19 14:10:00,161.83,161.83,161.75,161.75,1944.0,151.8685,151.8685,151.7934,151.7934,1944.0
2021-10-19 14:15:00,161.67,161.71,161.67,161.69,2738.0,151.7183,151.7559,151.7183,151.7371,2738.0
2021-10-19 14:20:00,161.66,161.66,161.29,161.34,2771.0,151.7089,151.7089,151.3617,151.4086,2771.0
2021-10-19 14:25:00,161.32,161.44,161.31,161.37,4560.0,151.3899,151.5025,151.3805,151.4368,4560.0
2021-10-19 14:30:00,161.33,161.35,161.06,161.12,10518.0,151.3993,151.418,151.1459,151.2022,10518.0
2021-10-19 14:35:00,161.16,161.29,161.11,161.25,6950.0,151.2397,151.3617,151.1928,151.3242,6950.0
2021-10-19 14:40:00,161.25,161.33,161.21,161.33,3292.0,151.3242,151.3993,151.2866,151.3993,3292.0
2021-10-19 14:45:00,161.33,161.34,161.23,161.25,1036.0,151.3993,151.4086,151.3054,151.3242,1036.0
2021-10-19 14:50:00,161.33,161.38,161.32,161.34,4307.0,151.3993,151.4462,151.3899,151.4086,4307.0
2021-10-19 14:55:00,161.32,161.33,161.2,161.22,4662.0,151.3899,151.3993,151.2773,151.296,4662.0
2021-10-19 15:00:00,161.2,161.3,161.16,161.27,7846.0,151.2773,151.3711,151.2397,151.343,7846.0
2021-10-19 15:05:00,161.28,161.37,161.24,161.37,11181.0,151.3523,151.4368,151.3148,151.4368,11181.0
2021-10-19 15:10:00,161.31,161.37,161.29,161.36,6463.0,151.3805,151.4368,151.3617,151.4274,6463.0
2021-10-19 15:15:00,161.34,161.43,161.29,161.3,10684.0,151.4086,151.4931,151.3617,151.3711,10684.0
2021-10-19 15:20:00,161.36,161.4,161.21,161.21,2357.0,151.4274,151.4649,151.2866,151.2866,2357.0
2021-10-19 15:25:00,161.22,161.35,161.21,161.34,3394.0,151.296,151.418,151.2866,151.4086,3394.0
2021-10-19 15:30:00,161.34,161.34,161.13,161.16,5454.0,151.4086,151.4086,151.2116,151.2397,5454.0
2021-10-19 15:35:00,161.19,161.26,161.18,161.21,2940.0,151.2679,151.3336,151.2585,151.2866,2940.0
2021-10-19 15:40:00,161.21,161.25,161.15,161.19,5074.0,151.2866,151.3242,151.2303,151.2679,5074.0
2021-10-19 15:45:00,161.17,161.49,161.16,161.42,22940.0,151.2491,151.5494,151.2397,151.4837,22940.0
2021-10-19 15:50:00,161.41,161.43,161.32,161.43,17777.0,151.4743,151.4931,151.3899,151.4931,17777.0
2021-10-19 15:55:00,161.4,161.51,161.28,161.51,48717.0,151.4649,151.5682,151.3523,151.5682,48717.0
2021-10-20 09:30:00,161.74,161.8,160.73,161.0,27552.0,151.784,151.8403,150.8362,151.0896,27552.0
2021-10-20 09:35:00,161.0,161.4,160.8,160.84,8022.0,151.0896,151.4649,150.9019,150.9394,8022.0
2021-10-20 09:40:00,160.97,161.3,160.88,160.91,6642.0,151.0614,151.3711,150.977,151.0051,6642.0
2021-10-20 09:45:00,161.08,161.37,160.95,161.37,3600.0,151.1646,151.4368,151.0426,151.4368,3600.0
2021-10-20 09:50:00,161.48,161.57,161.48,161.5,2811.0,151.54,151.6245,151.54,151.5588,2811.0
2021-10-20 09:55:00,161.43,161.43,161.12,161.35,6147.0,151.4931,151.4931,151.2022,151.418,6147.0
2021-10-20 10:00:00,161.31,161.47,161.1,161.23,11431.0,151.3805,151.5306,151.1834,151.3054,11431.0
2021-10-20 10:05:00,161.36,161.73,161.33,161.73,6517.0,151.4274,151.7746,151.3993,151.7746,6517.0
2021-10-20 10:10:00,161.71,161.91,161.67,161.91,7254.0,151.7559,151.9436,151.7183,151.9436,7254.0
2021-10-20 10:15:00,161.96,162.03,161.62,161.62,12066.0,151.9905,152.0562,151.6714,151.6714,12066.0
2021-10-20 10:20:00,161.62,161.82,161.58,161.78,16452.0,151.6714,151.8591,151.6339,151.8216,16452.0
2021-10-20 10:25:00,161.8,161.84,161.67,161.81,8042.0,151.8403,151.8779,151.7183,151.8497,8042.0
2021-10-20 10:30:00,161.84,161.98,161.84,161.97,4938.0,151.8779,152.0092,151.8779,151.9999,4938.0
2021-10-20 10:35:00,162.0,162.04,161.85,161.85,2731.0,152.028,152.0656,151.8873,151.8873,2731.0
2021-10-20 10:40:00,161.83,161.86,161.53,161.53,6252.0,151.8685,151.8966,151.5869,151.5869,6252.0
2021-10-20 10:45:00,161.48,161.58,161.37,161.38,5569.0,151.54,151.6339,151.4368,151.4462,5569.0
2021-10-20 10:50:00,161.41,161.56,161.39,161.54,4708.0,151.4743,151.6151,151.4556,151.5963,4708.0
2021-10-20 10:55:00,161.48,161.48,161.35,161.38,2121.0,151.54,151.54,151.418,151.4462,2121.0
2021-10-20 11:00:00,161.37,161.73,161.36,161.67,5038.0,151.4368,151.7746,151.4274,151.7183,5038.0
2021-10-20 11:05:00,161.65,161.8,161.56,161.8,3905.0,151.6996,151.8403,151.6151,151.8403,3905.0
2021-10-20 11:10:00,161.81,161.81,161.64,161.72,2839.0,151.8497,151.8497,151.6902,151.7653,2839.0
2021-10-20 11:15:00,161.69,161.72,161.64,161.72,2557.0,151.7371,151.7653,151.6902,151.7653,2557.0
2021-10-20 11:20:00,161.75,161.84,161.75,161.77,2586.0,151.7934,151.8779,151.7934,151.8122,2586.0
2021-10-20 11:25:00,161.8,161.88,161.77,161.84,2253.0,151.8403,151.9154,151.8122,151.8779,2253.0
2021-10-20 11:30:00,161.73,162.01,161.73,161.96,2729.0,151.7746,152.0374,151.7746,151.9905,2729.0
2021-10-20 11:35:00,161.99,162.03,161.99,161.99,1688.0,152.0186,152.0562,152.0186,152.0186,1688.0
2021-10-20 11:40:00,161.95,162.03,161.81,161.94,3389.0,151.9811,152.0562,151.8497,151.9717,3389.0
2021-10-20 11:45:00,161.93,162.01,161.9,162.01,2108.0,151.9623,152.0374,151.9342,152.0374,2108.0
2021-10-20 11:50:00,162.02,162.26,161.99,162.14,5203.0,152.0468,152.272,152.0186,152.1594,5203.0
2021-10-20 11:55:00,162.14,162.22,162.11,162.11,2153.0,152.1594,152.2345,152.1312,152.1312,2153.0
2021-10-20 12:00:00,162.15,162.26,162.15,162.21,3713.0,152.1688,152.272,152.1688,152.2251,3713.0
2021-10-20 12:05:00,162.22,162.22,162.12,162.18,4111.0,152.2345,152.2345,152.1406,152.1969,4111.0
2021-10-20 12:10:00,162.21,162.32,162.19,162.26,5883.0,152.2251,152.3283,152.2063,152.272,5883.0
2021-10-20 12:15:00,162.25,162.26,162.17,162.21,3176.0,152.2626,152.272,152.1876,152.2251,3176.0
2021-10-20 12:20:00,162.17,162.2,162.14,162.16,2904.0,152.1876,152.2157,152.1594,152.1782,2904.0
2021-10-20 12:25:00,162.14,162.23,162.14,162.17,3101.0,152.1594,152.2439,152.1594,152.1876,3101.0
2021-10-20 12:30:00,162.15,162.29,162.15,162.24,4957.0,152.1688,152.3002,152.1688,152.2532,4957.0
2021-10-20 12:35:00,162.23,162.33,162.23,162.3,1944.0,152.2439,152.3377,152.2439,152.3096,1944.0
2021-10-20 12:40:00,162.35,162.49,162.32,162.49,6964.0,152.3565,152.4879,152.3283,152.4879,6964.0
2021-10-20 12:45:00,162.47,162.75,162.46,162.75,14860.0,152.4691,152.7319,152.4597,152.7319,14860.0
2021-10-20 12:50:00,162.74,162.87,162.69,162.85,14551.0,152.7225,152.8445,152.6755,152.8257,14551.0
2021-10-20 12:55:00,162.85,162.92,162.7,162.76,7260.0,152.8257,152.8914,152.6849,152.7412,7260.0
2021-10-20 13:00:00,162.76,162.79,162.61,162.64,8004.0,152.7412,152.7694,152.6005,152.6286,8004.0
2021-10-20 13:05:00,162.64,162.72,162.6,162.69,4552.0,152.6286,152.7037,152.5911,152.6755,4552.0
2021-10-20 13:10:00,162.64,162.72,162.55,162.55,3779.0,152.6286,152.7037,152.5442,152.5442,3779.0
2021-10-20 13:15:00,162.57,162.57,162.35,162.42,5879.0,152.5629,152.5629,152.3565,152.4222,5879.0
2021-10-20 13:20:00,162.43,162.5,162.28,162.47,3942.0,152.4315,152.4972,152.2908,152.4691,3942.0
2021-10-20 13:25:00,162.47,162.64,162.47,162.64,2831.0,152.4691,152.6286,152.4691,152.6286,2831.0
2021-10-20 13:30:00,162.61,162.67,162.6,162.61,6798.0,152.6005,152.6568,152.5911,152.6005,6798.0
2021-10-20 13:35:00,162.63,162.73,162.62,162.72,3321.0,152.6192,152.7131,152.6099,152.7037,3321.0
2021-10-20 13:40:00,162.69,162.71,162.54,162.71,4124.0,152.6755,152.6943,152.5348,152.6943,4124.0
2021-10-20 13:45:00,162.73,162.76,162.63,162.69,4238.0,152.7131,152.7412,152.6192,152.6755,4238.0
2021-10-20 13:50:00,162.7,162.77,162.66,162.76,2636.0,152.6849,152.7506,152.6474,152.7412,2636.0
2021-10-20 13:55:00,162.76,162.83,162.72,162.83,5342.0,152.7412,152.8069,152.7037,152.8069,5342.0
2021-10-20 14:00:00,162.81,162.99,162.8,162.97,4931.0,152.7882,152.9571,152.7788,152.9383,4931.0
2021-10-20 14:05:00,162.95,163.16,162.95,163.16,7798.0,152.9195,153.1166,152.9195,153.1166,7798.0
2021-10-20 14:10:00,163.11,163.19,163.09,163.15,10692.0,153.0697,153.1448,153.0509,153.1072,10692.0
2021-10-20 14:15:00,163.16,163.28,163.15,163.15,9572.0,153.1166,153.2292,153.1072,153.1072,9572.0
2021-10-20 14:20:00,163.15,163.21,163.11,163.13,9352.0,153.1072,153.1635,153.0697,153.0885,9352.0
2021-10-20 14:25:00,163.11,163.17,163.1,163.12,6326.0,153.0697,153.126,153.0603,153.0791,6326.0
2021-10-20 14:30:00,163.13,163.2,163.13,163.18,5549.0,153.0885,153.1542,153.0885,153.1354,5549.0
2021-10-20 14:35:00,163.15,163.18,163.11,163.12,5048.0,153.1072,153.1354,153.0697,153.0791,5048.0
2021-10-20 14:40:00,163.12,163.17,162.98,163.0,7962.0,153.0791,153.126,152.9477,152.9665,7962.0
2021-10-20 14:45:00,163.02,163.11,162.99,163.11,2872.0,152.9852,153.0697,152.9571,153.0697,2872.0
2021-10-20 14:50:00,163.09,163.2,163.07,163.14,10425.0,153.0509,153.1542,153.0322,153.0978,10425.0
2021-10-20 14:55:00,163.15,163.28,163.14,163.21,5495.0,153.1072,153.2292,153.0978,153.1635,5495.0
2021-10-20 15:00:00,163.27,163.3,163.12,163.14,5710.0,153.2198,153.248,153.0791,153.0978,5710.0
2021-10-20 15:05:00,163.15,163.27,163.15,163.24,9135.0,153.1072,153.2198,153.1072,153.1917,9135.0
2021-10-20 15:10:00,163.18,163.19,163.08,163.13,5825.0,153.1354,153.1448,153.0415,153.0885,5825.0
2021-10-20 15:15:00,163.11,163.19,163.06,163.11,8163.0,153.0697,153.1448,153.0228,153.0697,8163.0
2021-10-20 15:20:00,163.11,163.2,163.07,163.2,10883.0,153.0697,153.1542,153.0322,153.1542,10883.0
2021-10-20 15:25:00,163.23,163.23,163.14,163.14,8557.0,153.1823,153.1823,153.0978,153.0978,8557.0
2021-10-20 15:30:00,163.14,163.17,163.01,163.17,14527.0,153.0978,153.126,152.9758,153.126,14527.0
2021-10-20 15:35:00,163.17,163.21,163.05,163.08,13942.0,153.126,153.1635,153.0134,153.0415,13942.0
2021-10-20 15:40:00,163.07,163.23,163.07,163.14,14785.0,153.0322,153.1823,153.0322,153.0978,14785.0
2021-10-20 15:45:00,163.13,163.33,163.13,163.23,24843.0,153.0885,153.2761,153.0885,153.1823,24843.0
2021-10-20 15:50:00,163.21,163.23,163.11,163.23,30283.0,153.1635,153.1823,153.0697,153.1823,30283.0
2021-10-20 15:55:00,163.22,163.23,163.05,163.21,89884.0,153.1729,153.1823,153.0134,153.1635,89884.0
2021-10-21 09:30:00,162.06,162.57,161.48,161.48,26531.0,152.0843,152.5629,151.54,151.54,26531.0
2021-10-21 09:35:00,161.19,161.38,160.66,160.8,13838.0,151.2679,151.4462,150.7705,150.9019,13838.0
2021-10-21 09:40:00,160.7,161.02,160.66,160.96,5635.0,150.808,151.1083,150.7705,151.052,5635.0
2021-10-21 09:45:00,160.95,161.28,160.84,161.25,4838.0,151.0426,151.3523,150.9394,151.3242,4838.0
2021-10-21 09:50:00,161.32,161.54,161.27,161.34,4721.0,151.3899,151.5963,151.343,151.4086,4721.0
2021-10-21 09:55:00,161.4,161.5,161.17,161.5,8019.0,151.4649,151.5588,151.2491,151.5588,8019.0
2021-10-21 10:00:00,161.5,161.52,161.22,161.25,11870.0,151.5588,151.5776,151.296,151.3242,11870.0
2021-10-21 10:05:00,161.35,161.59,161.35,161.59,11373.0,151.418,151.6433,151.418,151.6433,11373.0
2021-10-21 10:10:00,161.64,161.64,161.32,161.44,6729.0,151.6902,151.6902,151.3899,151.5025,6729.0
2021-10-21 10:15:00,161.47,161.56,161.29,161.47,5014.0,151.5306,151.6151,151.3617,151.5306,5014.0
2021-10-21 10:20:00,161.46,161.49,161.29,161.34,10537.0,151.5213,151.5494,151.3617,151.4086,10537.0
2021-10-21 10:25:00,161.37,161.41,161.16,161.3,10796.0,151.4368,151.4743,151.2397,151.3711,10796.0
2021-10-21 10:30:00,161.26,161.45,161.21,161.44,9817.0,151.3336,151.5119,151.2866,151.5025,9817.0
2021-10-21 10:35:00,161.42,161.64,161.42,161.64,3500.0,151.4837,151.6902,151.4837,151.6902,3500.0
2021-10-21 10:40:00,161.65,161.73,161.63,161.73,2505.0,151.6996,151.7746,151.6808,151.7746,2505.0
2021-10-21 10:45:00,161.72,162.14,161.72,162.12,4000.0,151.7653,152.1594,151.7653,152.1406,4000.0
2021-10-21 10:50:00,162.1,162.12,161.86,161.9,6409.0,152.1219,152.1406,151.8966,151.9342,6409.0
2021-10-21 10:55:00,161.9,161.96,161.79,161.79,4078.0,151.9342,151.9905,151.8309,151.8309,4078.0
2021-10-21 11:00:00,161.75,161.95,161.63,161.9,4377.0,151.7934,151.9811,151.6808,151.9342,4377.0
2021-10-21 11:05:00,161.82,161.83,161.63,161.66,13522.0,151.8591,151.8685,151.6808,151.7089,13522.0
2021-10-21 11:10:00,161.69,161.7,161.49,161.52,1407.0,151.7371,151.7465,151.5494,151.5776,1407.0
2021-10-21 11:15:00,161.54,161.73,161.46,161.47,3657.0,151.5963,151.7746,151.5213,151.5306,3657.0
2021-10-21 11:20:00,161.37,161.57,161.37,161.51,3180.0,151.4368,151.6245,151.4368,151.5682,3180.0
2021-10-21 11:25:00,161.49,161.5,161.35,161.35,9526.0,151.5494,151.5588,151.418,151.418,9526.0
2021-10-21 11:30:00,161.38,161.71,161.38,161.69,5378.0,151.4462,151.7559,151.4462,151.7371,5378.0
2021-10-21 11:35:00,161.65,161.65,161.53,161.58,2904.0,151.6996,151.6996,151.5869,151.6339,2904.0
2021-10-21 11:40:00,161.59,161.64,161.44,161.62,3393.0,151.6433,151.6902,151.5025,151.6714,3393.0
2021-10-21 11:45:00,161.64,161.83,161.63,161.79,4258.0,151.6902,151.8685,151.6808,151.8309,4258.0
2021-10-21 11:50:00,161.81,161.86,161.76,161.76,3305.0,151.8497,151.8966,151.8028,151.8028,3305.0
2021-10-21 11:55:00,161.78,161.79,161.69,161.79,4899.0,151.8216,151.8309,151.7371,151.8309,4899.0
2021-10-21 12:00:00,161.8,162.06,161.8,162.06,6256.0,151.8403,152.0843,151.8403,152.0843,6256.0
2021-10-21 12:05:00,162.06,162.09,161.97,161.97,11248.0,152.0843,152.1125,151.9999,151.9999,11248.0
2021-10-21 12:10:00,161.91,161.91,161.81,161.84,1928.0,151.9436,151.9436,151.8497,151.8779,1928.0
2021-10-21 12:15:00,161.82,161.89,161.81,161.82,4824.0,151.8591,151.9248,151.8497,151.8591,4824.0
2021-10-21 12:20:00,161.78,161.9,161.71,161.81,5017.0,151.8216,151.9342,151.7559,151.8497,5017.0
2021-10-21 12:25:00,161.81,161.83,161.73,161.81,6214.0,151.8497,151.8685,151.7746,151.8497,6214.0
2021-10-21 12:30:00,161.79,161.79,161.67,161.74,2620.0,151.8309,151.8309,151.7183,151.784,2620.0
2021-10-21 12:35:00,161.69,161.73,161.6,161.73,4859.0,151.7371,151.7746,151.6526,151.7746,4859.0
2021-10-21 12:40:00,161.71,161.74,161.68,161.72,5809.0,151.7559,151.784,151.7277,151.7653,5809.0
2021-10-21 12:45:00,161.72,161.86,161.72,161.77,21496.0,151.7653,151.8966,151.7653,151.8122,21496.0
2021-10-21 12:50:00,161.75,161.85,161.75,161.85,9452.0,151.7934,151.8873,151.7934,151.8873,9452.0
2021-10-21 12:55:00,161.85,161.91,161.76,161.77,27742.0,151.8873,151.9436,151.8028,151.8122,27742.0
2021-10-21 13:00:00,161.82,162.11,161.82,162.11,12930.0,151.8591,152.1312,151.8591,152.1312,12930.0
2021-10-21 13:05:00,162.1,162.12,161.94,161.98,8659.0,152.1219,152.1406,151.9717,152.0092,8659.0
2021-10-21 13:10:00,161.94,161.97,161.81,161.81,15614.0,151.9717,151.9999,151.8497,151.8497,15614.0
2021-10-21 13:15:00,161.81,161.9,161.74,161.76,4080.0,151.8497,151.9342,151.784,151.8028,4080.0
2021-10-21 13:20:00,161.76,161.86,161.75,161.85,7621.0,151.8028,151.8966,151.7934,151.8873,7621.0
2021-10-21 13:25:00,161.87,161.93,161.76,161.78,13036.0,151.906,151.9623,151.8028,151.8216,13036.0
2021-10-21 13:30:00,161.78,161.81,161.7,161.73,4549.0,151.8216,151.8497,151.7465,151.7746,4549.0
2021-10-21 13:35:00,161.74,161.87,161.71,161.72,7190.0,151.784,151.906,151.7559,151.7653,7190.0
2021-10-21 13:40:00,161.7,161.8,161.66,161.68,7173.0,151.7465,151.8403,151.7089,151.7277,7173.0
2021-10-21 13:45:00,161.67,161.83,161.66,161.8,18005.0,151.7183,151.8685,151.7089,151.8403,18005.0
2021-10-21 13:50:00,161.79,161.82,161.67,161.7,21478.0,151.8309,151.8591,151.7183,151.7465,21478.0
2021-10-21 13:55:00,161.7,161.73,161.59,161.73,14036.0,151.7465,151.7746,151.6433,151.7746,14036.0
2021-10-21 14:00:00,161.72,161.96,161.72,161.92,9004.0,151.7653,151.9905,151.7653,151.9529,9004.0
2021-10-21 14:05:00,161.93,162.16,161.93,162.14,3164.0,151.9623,152.1782,151.9623,152.1594,3164.0
2021-10-21 14:10:00,162.16,162.16,162.01,162.01,6825.0,152.1782,152.1782,152.0374,152.0374,6825.0
2021-10-21 14:15:00,162.02,162.18,162.01,162.16,10401.0,152.0468,152.1969,152.0374,152.1782,10401.0
2021-10-21 14:20:00,162.15,162.16,162.01,162.1,14577.0,152.1688,152.1782,152.0374,152.1219,14577.0
2021-10-21 14:25:00,162.11,162.2,162.02,162.2,7902.0,152.1312,152.2157,152.0468,152.2157,7902.0
2021-10-21 14:30:00,162.21,162.21,162.05,162.06,5669.0,152.2251,152.2251,152.0749,152.0843,5669.0
2021-10-21 14:35:00,162.09,162.13,161.97,162.01,9254.0,152.1125,152.15,151.9999,152.0374,9254.0
2021-10-21 14:40:00,162.0,162.02,161.92,162.02,4992.0,152.028,152.0468,151.9529,152.0468,4992.0
2021-10-21 14:45:00,161.98,162.05,161.98,162.0,4959.0,152.0092,152.0749,152.0092,152.028,4959.0
2021-10-21 14:50:00,161.97,161.97,161.77,161.77,3865.0,151.9999,151.9999,151.8122,151.8122,3865.0
2021-10-21 14:55:00,161.82,161.89,161.77,161.82,15334.0,151.8591,151.9248,151.8122,151.8591,15334.0
2021-10-21 15:00:00,161.85,161.93,161.83,161.87,7130.0,151.8873,151.9623,151.8685,151.906,7130.0
2021-10-21 15:05:00,161.9,161.98,161.86,161.88,8847.0,151.9342,152.0092,151.8966,151.9154,8847.0
2021-10-21 15:10:00,161.84,161.89,161.8,161.81,7507.0,151.8779,151.9248,151.8403,151.8497,7507.0
2021-10-21 15:15:00,161.79,161.8,161.67,161.78,13741.0,151.8309,151.8403,151.7183,151.8216,13741.0
2021-10-21 15:20:00,161.73,161.86,161.72,161.81,8590.0,151.7746,151.8966,151.7653,151.8497,8590.0
2021-10-21 15:25:00,161.81,162.01,161.81,161.9,16305.0,151.8497,152.0374,151.8497,151.9342,16305.0
2021-10-21 15:30:00,161.86,161.98,161.86,161.92,24292.0,151.8966,152.0092,151.8966,151.9529,24292.0
2021-10-21 15:35:00,161.92,162.01,161.88,161.96,20001.0,151.9529,152.0374,151.9154,151.9905,20001.0
2021-10-21 15:40:00,161.97,162.12,161.95,162.03,27866.0,151.9999,152.1406,151.9811,152.0562,27866.0
2021-10-21 15:45:00,162.02,162.23,161.99,162.2,30843.0,152.0468,152.2439,152.0186,152.2157,30843.0
2021-10-21 15:50:00,162.06,162.17,161.92,162.0,43586.0,152.0843,152.1876,151.9529,152.028,43586.0
2021-10-21 15:55:00,162.01,162.29,161.99,162.12,79300.0,152.0374,152.3002,152.0186,152.1406,79300.0
2021-10-22 09:30:00,162.74,163.18,162.28,163.18,15052.0,152.7225,153.1354,152.2908,153.1354,15052.0
2021-10-22 09:35:00,163.28,163.28,162.89,163.15,1247.0,153.2292,153.2292,152.8632,153.1072,1247.0
2021-10-22 09:40:00,162.84,163.04,162.67,162.8,4668.0,152.8163,153.004,152.6568,152.7788,4668.0
2021-10-22 09:45:00,162.68,162.86,162.6,162.6,4715.0,152.6662,152.8351,152.5911,152.5911,4715.0
2021-10-22 09:50:00,162.63,163.32,162.62,163.21,7775.0,152.6192,153.2668,152.6099,153.1635,7775.0
2021-10-22 09:55:00,163.23,163.34,163.14,163.3,4465.0,153.1823,153.2855,153.0978,153.248,4465.0
2021-10-22 10:00:00,163.33,163.52,163.26,163.47,5569.0,153.2761,153.4545,153.2105,153.4075,5569.0
2021-10-22 10:05:00,163.43,163.65,163.4,163.59,18157.0,153.37,153.5765,153.3418,153.5201,18157.0
2021-10-22 10:10:00,163.63,163.88,163.63,163.88,4732.0,153.5577,153.7923,153.5577,153.7923,4732.0
2021-10-22 10:15:00,163.88,164.04,163.86,163.96,4931.0,153.7923,153.9424,153.7735,153.8674,4931.0
2021-10-22 10:20:00,163.89,163.92,163.72,163.78,3622.0,153.8017,153.8298,153.6421,153.6984,3622.0
2021-10-22 10:25:00,163.74,164.01,163.72,163.95,5393.0,153.6609,153.9143,153.6421,153.858,5393.0
2021-10-22 10:30:00,163.91,163.91,163.67,163.72,7360.0,153.8204,153.8204,153.5952,153.6421,7360.0
2021-10-22 10:35:00,163.77,163.77,163.45,163.63,2308.0,153.6891,153.6891,153.3888,153.5577,2308.0
2021-10-22 10:40:00,163.61,163.75,163.57,163.57,2327.0,153.5389,153.6703,153.5014,153.5014,2327.0
2021-10-22 10:45:00,163.62,163.63,163.46,163.5,3910.0,153.5483,153.5577,153.3981,153.4357,3910.0
2021-10-22 10:50:00,163.46,163.47,163.33,163.38,4076.0,153.3981,153.4075,153.2761,153.3231,4076.0
2021-10-22 10:55:00,163.34,163.41,163.16,163.23,3888.0,153.2855,153.3512,153.1166,153.1823,3888.0
2021-10-22 11:00:00,163.26,163.5,163.26,163.43,6691.0,153.2105,153.4357,153.2105,153.37,6691.0
2021-10-22 11:05:00,163.49,163.54,163.44,163.5,3773.0,153.4263,153.4732,153.3794,153.4357,3773.0
2021-10-22 11:10:00,163.33,163.4,163.2,163.23,3599.0,153.2761,153.3418,153.1542,153.1823,3599.0
2021-10-22 11:15:00,163.2,163.33,163.09,163.33,4335.0,153.1542,153.2761,153.0509,153.2761,4335.0
2021-10-22 11:20:00,163.26,163.32,162.98,163.03,2162.0,153.2105,153.2668,152.9477,152.9946,2162.0
2021-10-22 11:25:00,162.94,163.16,162.94,163.05,2898.0,152.9102,153.1166,152.9102,153.0134,2898.0
2021-10-22 11:30:00,162.98,163.04,162.87,162.88,2326.0,152.9477,153.004,152.8445,152.8538,2326.0
2021-10-22 11:35:00,162.75,162.78,162.47,162.57,4075.0,152.7319,152.76,152.4691,152.5629,4075.0
2021-10-22 11:40:00,162.62,162.73,162.45,162.62,6025.0,152.6099,152.7131,152.4503,152.6099,6025.0
2021-10-22 11:45:00,162.55,162.61,162.46,162.59,3429.0,152.5442,152.6005,152.4597,152.5817,3429.0
2021-10-22 11:50:00,162.52,162.58,162.43,162.46,1604.0,152.516,152.5723,152.4315,152.4597,1604.0
2021-10-22 11:55:00,162.48,162.73,162.46,162.71,3293.0,152.4785,152.7131,152.4597,152.6943,3293.0
2021-10-22 12:00:00,162.65,162.87,162.55,162.87,12159.0,152.638,152.8445,152.5442,152.8445,12159.0
2021-10-22 12:05:00,162.86,163.08,162.86,163.03,6366.0,152.8351,153.0415,152.8351,152.9946,6366.0
2021-10-22 12:10:00,163.0,163.16,162.95,163.16,2543.0,152.9665,153.1166,152.9195,153.1166,2543.0
2021-10-22 12:15:00,163.11,163.22,163.07,163.18,4452.0,153.0697,153.1729,153.0322,153.1354,4452.0
2021-10-22 12:20:00,163.13,163.13,163.07,163.12,3457.0,153.0885,153.0885,153.0322,153.0791,3457.0
2021-10-22 12:25:00,163.03,163.12,163.01,163.06,3100.0,152.9946,153.0791,152.9758,153.0228,3100.0
2021-10-22 12:30:00,163.09,163.19,163.07,163.15,2528.0,153.0509,153.1448,153.0322,153.1072,2528.0
2021-10-22 12:35:00,163.13,163.15,163.06,163.08,1674.0,153.0885,153.1072,153.0228,153.0415,1674.0
2021-10-22 12:40:00,163.09,163.25,163.08,163.25,1410.0,153.0509,153.2011,153.0415,153.2011,1410.0
2021-10-22 12:45:00,163.18,163.27,163.16,163.19,4015.0,153.1354,153.2198,153.1166,153.1448,4015.0
2021-10-22 12:50:00,163.19,163.24,163.16,163.22,1100.0,153.1448,153.1917,153.1166,153.1729,1100.0
2021-10-22 12:55:00,163.24,163.24,163.06,163.06,2980.0,153.1917,153.1917,153.0228,153.0228,2980.0
2021-10-22 13:00:00,163.06,163.13,162.97,162.97,3514.0,153.0228,153.0885,152.9383,152.9383,3514.0
2021-10-22 13:05:00,162.99,163.03,162.92,163.03,6817.0,152.9571,152.9946,152.8914,152.9946,6817.0
2021-10-22 13:10:00,163.08,163.08,163.04,163.04,851.0,153.0415,153.0415,153.004,153.004,851.0
2021-10-22 13:15:00,163.02,163.06,162.91,163.06,1478.0,152.9852,153.0228,152.882,153.0228,1478.0
2021-10-22 13:20:00,163.06,163.16,163.06,163.12,2811.0,153.0228,153.1166,153.0228,153.0791,2811.0
2021-10-22 13:25:00,163.11,163.11,163.03,163.03,2554.0,153.0697,153.0697,152.9946,152.9946,2554.0
2021-10-22 13:30:00,162.99,163.01,162.94,163.0,2750.0,152.9571,152.9758,152.9102,152.9665,2750.0
2021-10-22 13:35:00,163.07,163.1,163.04,163.06,2512.0,153.0322,153.0603,153.004,153.0228,2512.0
2021-10-22 13:40:00,163.09,163.13,163.06,163.13,1028.0,153.0509,153.0885,153.0228,153.0885,1028.0
2021-10-22 13:45:00,163.13,163.13,163.07,163.08,1194.0,153.0885,153.0885,153.0322,153.0415,1194.0
2021-10-22 13:50:00,163.14,163.15,163.03,163.06,974.0,153.0978,153.1072,152.9946,153.0228,974.0
2021-10-22 13:55:00,163.06,163.06,162.86,162.86,3452.0,153.0228,153.0228,152.8351,152.8351,3452.0
2021-10-22 14:00:00,162.84,162.92,162.83,162.88,2406.0,152.8163,152.8914,152.8069,152.8538,2406.0
2021-10-22 14:05:00,162.92,162.92,162.8,162.84,5067.0,152.8914,152.8914,152.7788,152.8163,5067.0
2021-10-22 14:10:00,162.89,162.89,162.71,162.71,3220.0,152.8632,152.8632,152.6943,152.6943,3220.0
2021-10-22 14:15:00,162.71,162.77,162.64,162.75,6361.0,152.6943,152.7506,152.6286,152.7319,6361.0
2021-10-22 14:20:00,162.77,162.84,162.74,162.84,2616.0,152.7506,152.8163,152.7225,152.8163,2616.0
2021-10-22 14:25:00,162.92,162.97,162.88,162.95,2494.0,152.8914,152.9383,152.8538,152.9195,2494.0
2021-10-22 14:30:00,162.94,163.17,162.94,163.17,1439.0,152.9102,153.126,152.9102,153.126,1439.0
2021-10-22 14:35:00,163.17,163.2,163.02,163.03,4068.0,153.126,153.1542,152.9852,152.9946,4068.0
2021-10-22 14:40:00,163.01,163.04,162.87,162.87,5315.0,152.9758,153.004,152.8445,152.8445,5315.0
2021-10-22 14:45:00,162.85,162.95,162.85,162.94,2180.0,152.8257,152.9195,152.8257,152.9102,2180.0
2021-10-22 14:50:00,162.96,162.97,162.81,162.81,1695.0,152.9289,152.9383,152.7882,152.7882,1695.0
2021-10-22 14:55:00,162.81,162.82,162.68,162.71,1200.0,152.7882,152.7975,152.6662,152.6943,1200.0
2021-10-22 15:00:00,162.69,162.76,162.62,162.71,3773.0,152.6755,152.7412,152.6099,152.6943,3773.0
2021-10-22 15:05:00,162.72,162.88,162.72,162.84,2707.0,152.7037,152.8538,152.7037,152.8163,2707.0
2021-10-22 15:10:00,162.82,162.89,162.74,162.86,3344.0,152.7975,152.8632,152.7225,152.8351,3344.0
2021-10-22 15:15:00,162.9,162.9,162.63,162.64,5471.0,152.8726,152.8726,152.6192,152.6286,5471.0
2021-10-22 15:20:00,162.65,162.71,162.56,162.56,2491.0,152.638,152.6943,152.5535,152.5535,2491.0
2021-10-22 15:25:00,162.59,162.6,162.52,162.59,4440.0,152.5817,152.5911,152.516,152.5817,4440.0
2021-10-22 15:30:00,162.6,162.86,162.59,162.84,7869.0,152.5911,152.8351,152.5817,152.8163,7869.0
2021-10-22 15:35:00,162.86,162.86,162.47,162.55,7952.0,152.8351,152.8351,152.4691,152.5442,7952.0
2021-10-22 15:40:00,162.52,162.6,162.5,162.54,7059.0,152.516,152.5911,152.4972,152.5348,7059.0
2021-10-22 15:45:00,162.53,162.56,162.45,162.53,7843.0,152.5254,152.5535,152.4503,152.5254,7843.0
2021-10-22 15:50:00,162.5,162.61,162.38,162.5,23575.0,152.4972,152.6005,152.3846,152.4972,23575.0
2021-10-22 15:55:00,162.48,162.51,162.32,162.4,31283.0,152.4785,152.5066,152.3283,152.4034,31283.0
2021-10-25 09:30:00,162.2,162.28,161.53,161.67,15246.0,152.2157,152.2908,151.5869,151.7183,15246.0
2021-10-25 09:35:00,161.75,162.33,161.74,162.08,4346.0,151.7934,152.3377,151.784,152.1031,4346.0
2021-10-25 09:40:00,162.19,162.2,161.87,162.01,16062.0,152.2063,152.2157,151.906,152.0374,16062.0
2021-10-25 09:45:00,161.99,162.04,161.55,161.65,6604.0,152.0186,152.0656,151.6057,151.6996,6604.0
2021-10-25 09:50:00,161.74,161.82,161.36,161.82,3646.0,151.784,151.8591,151.4274,151.8591,3646.0
2021-10-25 09:55:00,161.91,162.11,161.87,161.95,8515.0,151.9436,152.1312,151.906,151.9811,8515.0
2021-10-25 10:00:00,161.95,162.18,161.95,162.02,5456.0,151.9811,152.1969,151.9811,152.0468,5456.0
2021-10-25 10:05:00,162.05,162.08,161.63,161.71,4176.0,152.0749,152.1031,151.6808,151.7559,4176.0
2021-10-25 10:10:00,161.65,161.65,161.33,161.43,4051.0,151.6996,151.6996,151.3993,151.4931,4051.0
2021-10-25 10:15:00,161.52,162.01,161.52,161.99,10263.0,151.5776,152.0374,151.5776,152.0186,10263.0
2021-10-25 10:20:00,161.92,161.93,161.77,161.85,5017.0,151.9529,151.9623,151.8122,151.8873,5017.0
2021-10-25 10:25:00,161.8,162.06,161.78,162.04,11511.0,151.8403,152.0843,151.8216,152.0656,11511.0
2021-10-25 10:30:00,162.12,162.35,162.09,162.31,4007.0,152.1406,152.3565,152.1125,152.3189,4007.0
2021-10-25 10:35:00,162.29,162.62,162.28,162.62,4247.0,152.3002,152.6099,152.2908,152.6099,4247.0
2021-10-25 10:40:00,162.66,162.94,162.63,162.87,5630.0,152.6474,152.9102,152.6192,152.8445,5630.0
2021-10-25 10:45:00,162.88,162.98,162.81,162.9,26382.0,152.8538,152.9477,152.7882,152.8726,26382.0
2021-10-25 10:50:00,162.87,163.0,162.87,162.9,4808.0,152.8445,152.9665,152.8445,152.8726,4808.0
2021-10-25 10:55:00,162.86,162.88,162.8,162.84,3594.0,152.8351,152.8538,152.7788,152.8163,3594.0
2021-10-25 11:00:00,162.83,163.03,162.82,163.02,5155.0,152.8069,152.9946,152.7975,152.9852,5155.0
2021-10-25 11:05:00,163.0,163.24,162.97,163.23,6070.0,152.9665,153.1917,152.9383,153.1823,6070.0
2021-10-25 11:10:00,163.17,163.32,163.13,163.31,4711.0,153.126,153.2668,153.0885,153.2574,4711.0
2021-10-25 11:15:00,163.34,163.34,163.26,163.26,3978.0,153.2855,153.2855,153.2105,153.2105,3978.0
2021-10-25 11:20:00,163.25,163.25,163.1,163.13,4144.0,153.2011,153.2011,153.0603,153.0885,4144.0
2021-10-25 11:25:00,163.11,163.35,163.08,163.32,5420.0,153.0697,153.2949,153.0415,153.2668,5420.0
2021-10-25 11:30:00,163.28,163.39,163.2,163.31,13768.0,153.2292,153.3325,153.1542,153.2574,13768.0
2021-10-25 11:35:00,163.35,163.45,163.3,163.3,2634.0,153.2949,153.3888,153.248,153.248,2634.0
2021-10-25 11:40:00,163.38,163.58,163.37,163.52,3946.0,153.3231,153.5108,153.3137,153.4545,3946.0
2021-10-25 11:45:00,163.46,163.46,163.34,163.34,602.0,153.3981,153.3981,153.2855,153.2855,602.0
2021-10-25 11:50:00,163.3,163.4,163.2,163.31,5232.0,153.248,153.3418,153.1542,153.2574,5232.0
2021-10-25 11:55:00,163.31,163.39,163.26,163.35,2152.0,153.2574,153.3325,153.2105,153.2949,2152.0
2021-10-25 12:00:00,163.34,163.45,163.29,163.44,2169.0,153.2855,153.3888,153.2386,153.3794,2169.0
2021-10-25 12:05:00,163.4,163.58,163.36,163.58,4141.0,153.3418,153.5108,153.3043,153.5108,4141.0
2021-10-25 12:10:00,163.56,163.68,163.54,163.62,3427.0,153.492,153.6046,153.4732,153.5483,3427.0
2021-10-25 12:15:00,163.6,163.6,163.52,163.53,2783.0,153.5295,153.5295,153.4545,153.4638,2783.0
2021-10-25 12:20:00,163.51,163.62,163.51,163.62,4117.0,153.4451,153.5483,153.4451,153.5483,4117.0
2021-10-25 12:25:00,163.61,163.61,163.5,163.5,2058.0,153.5389,153.5389,153.4357,153.4357,2058.0
2021-10-25 12:30:00,163.53,163.53,163.34,163.38,3930.0,153.4638,153.4638,153.2855,153.3231,3930.0
2021-10-25 12:35:00,163.38,163.43,163.26,163.31,5479.0,153.3231,153.37,153.2105,153.2574,5479.0
2021-10-25 12:40:00,163.34,163.34,163.25,163.3,5203.0,153.2855,153.2855,153.2011,153.248,5203.0
2021-10-25 12:45:00,163.28,163.35,163.23,163.33,4375.0,153.2292,153.2949,153.1823,153.2761,4375.0
2021-10-25 12:50:00,163.35,163.38,163.27,163.38,2894.0,153.2949,153.3231,153.2198,153.3231,2894.0
2021-10-25 12:55:00,163.33,163.55,163.31,163.53,8117.0,153.2761,153.4826,153.2574,153.4638,8117.0
2021-10-25 13:00:00,163.53,163.81,163.53,163.8,5084.0,153.4638,153.7266,153.4638,153.7172,5084.0
2021-10-25 13:05:00,163.78,163.84,163.69,163.84,6259.0,153.6984,153.7548,153.614,153.7548,6259.0
2021-10-25 13:10:00,163.84,163.84,163.69,163.8,4562.0,153.7548,153.7548,153.614,153.7172,4562.0
2021-10-25 13:15:00,163.79,163.86,163.77,163.84,4060.0,153.7078,153.7735,153.6891,153.7548,4060.0
2021-10-25 13:20:00,163.84,163.89,163.81,163.88,3207.0,153.7548,153.8017,153.7266,153.7923,3207.0
2021-10-25 13:25:00,163.86,163.94,163.81,163.94,4646.0,153.7735,153.8486,153.7266,153.8486,4646.0
2021-10-25 13:30:00,163.94,163.94,163.85,163.86,4245.0,153.8486,153.8486,153.7641,153.7735,4245.0
2021-10-25 13:35:00,163.86,163.89,163.74,163.75,4201.0,153.7735,153.8017,153.6609,153.6703,4201.0
2021-10-25 13:40:00,163.71,163.78,163.66,163.76,6209.0,153.6328,153.6984,153.5858,153.6797,6209.0
2021-10-25 13:45:00,163.74,163.74,163.62,163.64,2907.0,153.6609,153.6609,153.5483,153.5671,2907.0
2021-10-25 13:50:00,163.62,163.66,163.58,163.66,4214.0,153.5483,153.5858,153.5108,153.5858,4214.0
2021-10-25 13:55:00,163.73,163.77,163.67,163.67,2294.0,153.6515,153.6891,153.5952,153.5952,2294.0
2021-10-25 14:00:00,163.61,163.61,163.45,163.45,1417.0,153.5389,153.5389,153.3888,153.3888,1417.0
2021-10-25 14:05:00,163.37,163.37,163.28,163.3,1728.0,153.3137,153.3137,153.2292,153.248,1728.0
2021-10-25 14:10:00,163.27,163.28,163.11,163.14,4561.0,153.2198,153.2292,153.0697,153.0978,4561.0
2021-10-25 14:15:00,163.15,163.17,163.05,163.15,3768.0,153.1072,153.126,153.0134,153.1072,3768.0
2021-10-25 14:20:00,163.22,163.39,163.21,163.3,4387.0,153.1729,153.3325,153.1635,153.248,4387.0
2021-10-25 14:25:00,163.27,163.33,163.26,163.3,4414.0,153.2198,153.2761,153.2105,153.248,4414.0
2021-10-25 14:30:00,163.29,163.36,163.12,163.16,4425.0,153.2386,153.3043,153.0791,153.1166,4425.0
2021-10-25 14:35:00,163.18,163.21,163.01,163.05,4740.0,153.1354,153.1635,152.9758,153.0134,4740.0
2021-10-25 14:40:00,163.05,163.07,163.02,163.04,4201.0,153.0134,153.0322,152.9852,153.004,4201.0
2021-10-25 14:45:00,163.04,163.04,162.91,162.95,4415.0,153.004,153.004,152.882,152.9195,4415.0
2021-10-25 14:50:00,162.95,163.02,162.91,163.02,7713.0,152.9195,152.9852,152.882,152.9852,7713.0
2021-10-25 14:55:00,163.02,163.13,162.95,162.95,5619.0,152.9852,153.0885,152.9195,152.9195,5619.0
2021-10-25 15:00:00,162.99,163.14,162.97,163.14,4569.0,152.9571,153.0978,152.9383,153.0978,4569.0
2021-10-25 15:05:00,163.15,163.2,163.03,163.06,4893.0,153.1072,153.1542,152.9946,153.0228,4893.0
2021-10-25 15:10:00,163.06,163.08,163.0,163.03,5293.0,153.0228,153.0415,152.9665,152.9946,5293.0
2021-10-25 15:15:00,163.01,163.01,162.86,162.86,1801.0,152.9758,152.9758,152.8351,152.8351,1801.0
2021-10-25 15:20:00,162.86,162.86,162.72,162.72,3045.0,152.8351,152.8351,152.7037,152.7037,3045.0
2021-10-25 15:25:00,162.7,162.74,162.64,162.69,7400.0,152.6849,152.7225,152.6286,152.6755,7400.0
2021-10-25 15:30:00,162.69,162.69,162.45,162.5,8564.0,152.6755,152.6755,152.4503,152.4972,8564.0
2021-10-25 15:35:00,162.5,162.65,162.46,162.65,11986.0,152.4972,152.638,152.4597,152.638,11986.0
2021-10-25 15:40:00,162.65,162.76,162.58,162.58,11031.0,152.638,152.7412,152.5723,152.5723,11031.0
2021-10-25 15:45:00,162.56,162.56,162.34,162.42,14505.0,152.5535,152.5535,152.3471,152.4222,14505.0
2021-10-25 15:50:00,162.42,162.55,162.42,162.46,28367.0,152.4222,152.5442,152.4222,152.4597,28367.0
2021-10-25 15:55:00,162.46,162.55,162.35,162.51,75251.0,152.4597,152.5442,152.3565,152.5066,75251.0
2021-10-26 09:30:00,163.18,163.18,162.42,162.54,24811.0,153.1354,153.1354,152.4222,152.5348,24811.0
2021-10-26 09:35:00,162.48,162.55,161.93,162.0,8237.0,152.4785,152.5442,151.9623,152.028,8237.0
2021-10-26 09:40:00,162.01,162.52,162.01,162.16,3036.0,152.0374,152.516,152.0374,152.1782,3036.0
2021-10-26 09:45:00,162.19,162.35,162.08,162.34,4504.0,152.2063,152.3565,152.1031,152.3471,4504.0
2021-10-26 09:50:00,162.3,162.62,162.3,162.6,4292.0,152.3096,152.6099,152.3096,152.5911,4292.0
2021-10-26 09:55:00,162.59,162.59,162.21,162.22,5689.0,152.5817,152.5817,152.2251,152.2345,5689.0
2021-10-26 10:00:00,162.12,162.2,161.95,162.0,6321.0,152.1406,152.2157,151.9811,152.028,6321.0
2021-10-26 10:05:00,161.97,161.97,161.56,161.72,7516.0,151.9999,151.9999,151.6151,151.7653,7516.0
2021-10-26 10:10:00,161.84,162.0,161.82,161.95,8310.0,151.8779,152.028,151.8591,151.9811,8310.0
2021-10-26 10:15:00,161.91,162.0,161.75,161.77,11102.0,151.9436,152.028,151.7934,151.8122,11102.0
2021-10-26 10:20:00,161.86,161.93,161.72,161.75,7358.0,151.8966,151.9623,151.7653,151.7934,7358.0
2021-10-26 10:25:00,161.68,161.9,161.59,161.76,10636.0,151.7277,151.9342,151.6433,151.8028,10636.0
2021-10-26 10:30:00,161.75,161.92,161.63,161.88,13703.0,151.7934,151.9529,151.6808,151.9154,13703.0
2021-10-26 10:35:00,161.9,161.96,161.75,161.89,14941.0,151.9342,151.9905,151.7934,151.9248,14941.0
2021-10-26 10:40:00,161.8,161.8,161.46,161.49,7039.0,151.8403,151.8403,151.5213,151.5494,7039.0
2021-10-26 10:45:00,161.47,161.53,161.4,161.48,8020.0,151.5306,151.5869,151.4649,151.54,8020.0
2021-10-26 10:50:00,161.47,161.67,161.44,161.66,5345.0,151.5306,151.7183,151.5025,151.7089,5345.0
2021-10-26 10:55:00,161.68,162.09,161.67,162.07,10264.0,151.7277,152.1125,151.7183,152.0937,10264.0
2021-10-26 11:00:00,162.07,162.31,162.03,162.25,4126.0,152.0937,152.3189,152.0562,152.2626,4126.0
2021-10-26 11:05:00,162.32,162.45,162.27,162.29,3070.0,152.3283,152.4503,152.2814,152.3002,3070.0
2021-10-26 11:10:00,162.26,162.4,162.2,162.22,6736.0,152.272,152.4034,152.2157,152.2345,6736.0
2021-10-26 11:15:00,162.26,162.36,162.21,162.26,11413.0,152.272,152.3659,152.2251,152.272,11413.0
2021-10-26 11:20:00,162.28,162.34,162.23,162.23,2012.0,152.2908,152.3471,152.2439,152.2439,2012.0
2021-10-26 11:25:00,162.15,162.22,162.13,162.13,3454.0,152.1688,152.2345,152.15,152.15,3454.0
2021-10-26 11:30:00,162.14,162.29,162.11,162.17,8509.0,152.1594,152.3002,152.1312,152.1876,8509.0
2021-10-26 11:35:00,162.19,162.53,162.13,162.5,6366.0,152.2063,152.5254,152.15,152.4972,6366.0
2021-10-26 11:40:00,162.53,162.74,162.53,162.69,16688.0,152.5254,152.7225,152.5254,152.6755,16688.0
2021-10-26 11:45:00,162.64,162.72,162.46,162.47,3818.0,152.6286,152.7037,152.4597,152.4691,3818.0
2021-10-26 11:50:00,162.47,162.6,162.44,162.51,3128.0,152.4691,152.5911,152.4409,152.5066,3128.0
2021-10-26 11:55:00,162.54,162.61,162.42,162.53,17559.0,152.5348,152.6005,152.4222,152.5254,17559.0
2021-10-26 12:00:00,162.47,162.47,162.21,162.27,2544.0,152.4691,152.4691,152.2251,152.2814,2544.0
2021-10-26 12:05:00,162.28,162.29,162.12,162.12,4763.0,152.2908,152.3002,152.1406,152.1406,4763.0
2021-10-26 12:10:00,162.07,162.08,161.93,161.95,8424.0,152.0937,152.1031,151.9623,151.9811,8424.0
2021-10-26 12:15:00,161.99,162.15,161.9,162.08,10443.0,152.0186,152.1688,151.9342,152.1031,10443.0
2021-10-26 12:20:00,162.12,162.13,161.99,162.05,3923.0,152.1406,152.15,152.0186,152.0749,3923.0
2021-10-26 12:25:00,162.08,162.08,161.96,161.97,7492.0,152.1031,152.1031,151.9905,151.9999,7492.0
2021-10-26 12:30:00,161.9,161.97,161.84,161.84,5811.0,151.9342,151.9999,151.8779,151.8779,5811.0
2021-10-26 12:35:00,161.83,161.89,161.64,161.67,6819.0,151.8685,151.9248,151.6902,151.7183,6819.0
2021-10-26 12:40:00,161.68,161.86,161.59,161.86,3216.0,151.7277,151.8966,151.6433,151.8966,3216.0
2021-10-26 12:45:00,161.84,161.87,161.77,161.84,2549.0,151.8779,151.906,151.8122,151.8779,2549.0
2021-10-26 12:50:00,161.86,162.0,161.84,161.85,2638.0,151.8966,152.028,151.8779,151.8873,2638.0
2021-10-26 12:55:00,161.94,162.16,161.91,162.16,3524.0,151.9717,152.1782,151.9436,152.1782,3524.0
2021-10-26 13:00:00,162.07,162.13,162.03,162.1,1550.0,152.0937,152.15,152.0562,152.1219,1550.0
2021-10-26 13:05:00,162.14,162.24,162.08,162.19,4787.0,152.1594,152.2532,152.1031,152.2063,4787.0
2021-10-26 13:10:00,162.07,162.07,161.91,161.94,1792.0,152.0937,152.0937,151.9436,151.9717,1792.0
2021-10-26 13:15:00,161.96,162.0,161.87,161.92,2893.0,151.9905,152.028,151.906,151.9529,2893.0
2021-10-26 13:20:00,161.92,161.94,161.77,161.84,2203.0,151.9529,151.9717,151.8122,151.8779,2203.0
2021-10-26 13:25:00,161.83,161.85,161.75,161.84,1729.0,151.8685,151.8873,151.7934,151.8779,1729.0
2021-10-26 13:30:00,161.79,161.86,161.79,161.85,1937.0,151.8309,151.8966,151.8309,151.8873,1937.0
2021-10-26 13:35:00,161.84,162.05,161.81,162.03,2543.0,151.8779,152.0749,151.8497,152.0562,2543.0
2021-10-26 13:40:00,162.03,162.03,161.92,161.94,2072.0,152.0562,152.0562,151.9529,151.9717,2072.0
2021-10-26 13:45:00,161.87,161.9,161.82,161.89,3335.0,151.906,151.9342,151.8591,151.9248,3335.0
2021-10-26 13:50:00,161.88,161.94,161.85,161.92,4003.0,151.9154,151.9717,151.8873,151.9529,4003.0
2021-10-26 13:55:00,161.93,161.93,161.84,161.89,2635.0,151.9623,151.9623,151.8779,151.9248,2635.0
2021-10-26 14:00:00,161.9,162.0,161.9,161.98,1741.0,151.9342,152.028,151.9342,152.0092,1741.0
2021-10-26 14:05:00,161.96,162.08,161.92,162.08,3233.0,151.9905,152.1031,151.9529,152.1031,3233.0
2021-10-26 14:10:00,162.07,162.1,161.93,161.98,5610.0,152.0937,152.1219,151.9623,152.0092,5610.0
2021-10-26 14:15:00,161.97,162.23,161.95,162.16,5168.0,151.9999,152.2439,151.9811,152.1782,5168.0
2021-10-26 14:20:00,162.14,162.14,162.04,162.06,1629.0,152.1594,152.1594,152.0656,152.0843,1629.0
2021-10-26 14:25:00,162.03,162.03,161.79,161.81,6945.0,152.0562,152.0562,151.8309,151.8497,6945.0
2021-10-26 14:30:00,161.83,161.92,161.79,161.92,3532.0,151.8685,151.9529,151.8309,151.9529,3532.0
2021-10-26 14:35:00,161.94,161.94,161.6,161.67,5141.0,151.9717,151.9717,151.6526,151.7183,5141.0
2021-10-26 14:40:00,161.68,161.77,161.67,161.71,3283.0,151.7277,151.8122,151.7183,151.7559,3283.0
2021-10-26 14:45:00,161.73,161.77,161.7,161.75,2767.0,151.7746,151.8122,151.7465,151.7934,2767.0
2021-10-26 14:50:00,161.75,161.82,161.69,161.79,5703.0,151.7934,151.8591,151.7371,151.8309,5703.0
2021-10-26 14:55:00,161.83,161.99,161.83,161.93,7042.0,151.8685,152.0186,151.8685,151.9623,7042.0
2021-10-26 15:00:00,161.96,162.3,161.96,162.23,17681.0,151.9905,152.3096,151.9905,152.2439,17681.0
2021-10-26 15:05:00,162.29,162.32,162.21,162.21,3333.0,152.3002,152.3283,152.2251,152.2251,3333.0
2021-10-26 15:10:00,162.2,162.26,162.13,162.13,4002.0,152.2157,152.272,152.15,152.15,4002.0
2021-10-26 15:15:00,162.17,162.17,162.0,162.0,6493.0,152.1876,152.1876,152.028,152.028,6493.0
2021-10-26 15:20:00,162.03,162.07,161.93,162.05,4806.0,152.0562,152.0937,151.9623,152.0749,4806.0
2021-10-26 15:25:00,162.04,162.04,161.86,161.91,6125.0,152.0656,152.0656,151.8966,151.9436,6125.0
2021-10-26 15:30:00,161.92,162.06,161.92,161.99,8458.0,151.9529,152.0843,151.9529,152.0186,8458.0
2021-10-26 15:35:00,161.96,162.0,161.83,161.84,4447.0,151.9905,152.028,151.8685,151.8779,4447.0
2021-10-26 15:40:00,161.86,161.97,161.84,161.97,7970.0,151.8966,151.9999,151.8779,151.9999,7970.0
2021-10-26 15:45:00,161.95,161.97,161.72,161.73,7434.0,151.9811,151.9999,151.7653,151.7746,7434.0
2021-10-26 15:50:00,161.74,161.78,161.49,161.52,23303.0,151.784,151.8216,151.5494,151.5776,23303.0
2021-10-26 15:55:00,161.51,161.53,161.27,161.31,58032.0,151.5682,151.5869,151.343,151.3805,58032.0
2021-10-27 09:30:00,161.73,161.84,161.48,161.72,19259.0,151.7746,151.8779,151.54,151.7653,19259.0
2021-10-27 09:35:00,161.72,161.88,161.46,161.7,11901.0,151.7653,151.9154,151.5213,151.7465,11901.0
2021-10-27 09:40:00,161.8,161.97,161.68,161.94,5078.0,151.8403,151.9999,151.7277,151.9717,5078.0
2021-10-27 09:45:00,161.87,162.19,161.87,162.05,4422.0,151.906,152.2063,151.906,152.0749,4422.0
2021-10-27 09:50:00,162.05,162.37,161.92,162.37,5842.0,152.0749,152.3752,151.9529,152.3752,5842.0
2021-10-27 09:55:00,162.38,162.55,162.25,162.55,2057.0,152.3846,152.5442,152.2626,152.5442,2057.0
2021-10-27 10:00:00,162.56,163.01,162.48,162.94,10077.0,152.5535,152.9758,152.4785,152.9102,10077.0
2021-10-27 10:05:00,162.97,163.1,162.65,162.95,3810.0,152.9383,153.0603,152.638,152.9195,3810.0
2021-10-27 10:10:00,163.17,163.45,163.15,163.25,4605.0,153.126,153.3888,153.1072,153.2011,4605.0
2021-10-27 10:15:00,163.14,163.26,162.74,162.74,6143.0,153.0978,153.2105,152.7225,152.7225,6143.0
2021-10-27 10:20:00,162.74,162.77,162.37,162.46,5172.0,152.7225,152.7506,152.3752,152.4597,5172.0
2021-10-27 10:25:00,162.37,162.46,162.05,162.12,2882.0,152.3752,152.4597,152.0749,152.1406,2882.0
2021-10-27 10:30:00,162.13,162.19,162.0,162.05,5292.0,152.15,152.2063,152.028,152.0749,5292.0
2021-10-27 10:35:00,162.0,162.0,161.68,161.81,3517.0,152.028,152.028,151.7277,151.8497,3517.0
2021-10-27 10:40:00,161.77,161.82,161.55,161.64,5105.0,151.8122,151.8591,151.6057,151.6902,5105.0
2021-10-27 10:45:00,161.6,161.71,161.58,161.59,4202.0,151.6526,151.7559,151.6339,151.6433,4202.0
2021-10-27 10:50:00,161.53,161.64,161.43,161.64,10219.0,151.5869,151.6902,151.4931,151.6902,10219.0
2021-10-27 10:55:00,161.66,161.67,161.27,161.58,14541.0,151.7089,151.7183,151.343,151.6339,14541.0
2021-10-27 11:00:00,161.6,161.78,161.56,161.78,3415.0,151.6526,151.8216,151.6151,151.8216,3415.0
2021-10-27 11:05:00,161.73,161.87,161.73,161.85,1655.0,151.7746,151.906,151.7746,151.8873,1655.0
2021-10-27 11:10:00,161.78,162.16,161.76,162.16,2597.0,151.8216,152.1782,151.8028,152.1782,2597.0
2021-10-27 11:15:00,162.22,162.22,162.06,162.09,2433.0,152.2345,152.2345,152.0843,152.1125,2433.0
2021-10-27 11:20:00,162.0,162.18,162.0,162.08,2536.0,152.028,152.1969,152.028,152.1031,2536.0
2021-10-27 11:25:00,162.06,162.27,162.06,162.27,5228.0,152.0843,152.2814,152.0843,152.2814,5228.0
2021-10-27 11:30:00,162.12,162.19,161.98,162.1,1177.0,152.1406,152.2063,152.0092,152.1219,1177.0
2021-10-27 11:35:00,162.06,162.24,162.02,162.16,3459.0,152.0843,152.2532,152.0468,152.1782,3459.0
2021-10-27 11:40:00,162.16,162.27,161.97,161.97,2527.0,152.1782,152.2814,151.9999,151.9999,2527.0
2021-10-27 11:45:00,161.89,161.9,161.67,161.69,2840.0,151.9248,151.9342,151.7183,151.7371,2840.0
2021-10-27 11:50:00,161.67,161.67,161.48,161.48,3359.0,151.7183,151.7183,151.54,151.54,3359.0
2021-10-27 11:55:00,161.56,161.58,161.28,161.35,6903.0,151.6151,151.6339,151.3523,151.418,6903.0
2021-10-27 12:00:00,161.43,161.47,161.25,161.28,4029.0,151.4931,151.5306,151.3242,151.3523,4029.0
2021-10-27 12:05:00,161.28,161.59,161.18,161.47,3819.0,151.3523,151.6433,151.2585,151.5306,3819.0
2021-10-27 12:10:00,161.46,161.57,161.39,161.57,3573.0,151.5213,151.6245,151.4556,151.6245,3573.0
2021-10-27 12:15:00,161.61,161.73,161.55,161.73,3052.0,151.662,151.7746,151.6057,151.7746,3052.0
2021-10-27 12:20:00,161.74,161.88,161.72,161.76,2158.0,151.784,151.9154,151.7653,151.8028,2158.0
2021-10-27 12:25:00,161.73,161.85,161.66,161.76,21108.0,151.7746,151.8873,151.7089,151.8028,21108.0
2021-10-27 12:30:00,161.69,161.93,161.61,161.87,8757.0,151.7371,151.9623,151.662,151.906,8757.0
2021-10-27 12:35:00,161.84,161.84,161.52,161.64,39873.0,151.8779,151.8779,151.5776,151.6902,39873.0
2021-10-27 12:40:00,161.65,161.92,161.61,161.92,14903.0,151.6996,151.9529,151.662,151.9529,14903.0
2021-10-27 12:45:00,161.91,161.94,161.83,161.84,2400.0,151.9436,151.9717,151.8685,151.8779,2400.0
2021-10-27 12:50:00,161.81,162.04,161.81,161.94,2237.0,151.8497,152.0656,151.8497,151.9717,2237.0
2021-10-27 12:55:00,161.96,162.02,161.87,161.94,2505.0,151.9905,152.0468,151.906,151.9717,2505.0
2021-10-27 13:00:00,161.96,162.11,161.96,162.11,1826.0,151.9905,152.1312,151.9905,152.1312,1826.0
2021-10-27 13:05:00,162.07,162.25,162.07,162.23,2671.0,152.0937,152.2626,152.0937,152.2439,2671.0
2021-10-27 13:10:00,162.19,162.27,162.18,162.27,1327.0,152.2063,152.2814,152.1969,152.2814,1327.0
2021-10-27 13:15:00,162.31,162.42,162.28,162.4,4501.0,152.3189,152.4222,152.2908,152.4034,4501.0
2021-10-27 13:20:00,162.42,162.52,162.42,162.49,3250.0,152.4222,152.516,152.4222,152.4879,3250.0
2021-10-27 13:25:00,162.47,162.47,162.36,162.42,2100.0,152.4691,152.4691,152.3659,152.4222,2100.0
2021-10-27 13:30:00,162.4,162.46,162.34,162.36,2474.0,152.4034,152.4597,152.3471,152.3659,2474.0
2021-10-27 13:35:00,162.34,162.37,162.25,162.37,3554.0,152.3471,152.3752,152.2626,152.3752,3554.0
2021-10-27 13:40:00,162.38,162.4,162.3,162.33,700.0,152.3846,152.4034,152.3096,152.3377,700.0
2021-10-27 13:45:00,162.33,162.34,162.18,162.2,2124.0,152.3377,152.3471,152.1969,152.2157,2124.0
2021-10-27 13:50:00,162.25,162.32,162.23,162.25,1652.0,152.2626,152.3283,152.2439,152.2626,1652.0
2021-10-27 13:55:00,162.25,162.25,162.09,162.12,1588.0,152.2626,152.2626,152.1125,152.1406,1588.0
2021-10-27 14:00:00,162.07,162.15,162.02,162.1,5239.0,152.0937,152.1688,152.0468,152.1219,5239.0
2021-10-27 14:05:00,162.1,162.11,161.94,161.95,2476.0,152.1219,152.1312,151.9717,151.9811,2476.0
2021-10-27 14:10:00,161.99,162.04,161.93,162.02,15435.0,152.0186,152.0656,151.9623,152.0468,15435.0
2021-10-27 14:15:00,162.02,162.04,161.94,161.97,7692.0,152.0468,152.0656,151.9717,151.9999,7692.0
2021-10-27 14:20:00,161.92,162.01,161.92,162.0,4083.0,151.9529,152.0374,151.9529,152.028,4083.0
2021-10-27 14:25:00,161.99,161.99,161.89,161.9,3635.0,152.0186,152.0186,151.9248,151.9342,3635.0
2021-10-27 14:30:00,161.92,161.92,161.84,161.86,2889.0,151.9529,151.9529,151.8779,151.8966,2889.0
2021-10-27 14:35:00,161.84,161.85,161.72,161.78,2601.0,151.8779,151.8873,151.7653,151.8216,2601.0
2021-10-27 14:40:00,161.74,161.74,161.44,161.45,2400.0,151.784,151.784,151.5025,151.5119,2400.0
2021-10-27 14:45:00,161.5,161.5,161.39,161.49,1570.0,151.5588,151.5588,151.4556,151.5494,1570.0
2021-10-27 14:50:00,161.48,161.5,161.43,161.46,2752.0,151.54,151.5588,151.4931,151.5213,2752.0
2021-10-27 14:55:00,161.46,161.48,161.1,161.32,46506.0,151.5213,151.54,151.1834,151.3899,46506.0
2021-10-27 15:00:00,161.3,161.31,161.1,161.2,7738.0,151.3711,151.3805,151.1834,151.2773,7738.0
2021-10-27 15:05:00,161.21,161.27,161.16,161.17,9790.0,151.2866,151.343,151.2397,151.2491,9790.0
2021-10-27 15:10:00,161.15,161.15,160.85,160.85,4050.0,151.2303,151.2303,150.9488,150.9488,4050.0
2021-10-27 15:15:00,160.79,160.82,160.5,160.51,4306.0,150.8925,150.9207,150.6203,150.6297,4306.0
2021-10-27 15:20:00,160.52,160.54,160.4,160.53,8765.0,150.6391,150.6579,150.5265,150.6485,8765.0
2021-10-27 15:25:00,160.58,160.65,160.45,160.64,9181.0,150.6954,150.7611,150.5734,150.7517,9181.0
2021-10-27 15:30:00,160.64,160.66,160.41,160.57,7927.0,150.7517,150.7705,150.5359,150.686,7927.0
2021-10-27 15:35:00,160.54,160.79,160.54,160.7,12987.0,150.6579,150.8925,150.6579,150.808,12987.0
2021-10-27 15:40:00,160.67,160.72,160.51,160.52,14173.0,150.7799,150.8268,150.6297,150.6391,14173.0
2021-10-27 15:45:00,160.54,160.57,160.2,160.24,15224.0,150.6579,150.686,150.3388,150.3764,15224.0
2021-10-27 15:50:00,160.26,160.37,160.2,160.33,22628.0,150.3951,150.4984,150.3388,150.4608,22628.0
2021-10-27 15:55:00,160.35,160.36,160.06,160.1,58142.0,150.4796,150.489,150.2074,150.245,58142.0
2021-10-28 09:30:00,160.12,161.46,160.12,161.27,13938.0,150.2637,151.5213,150.2637,151.343,13938.0
2021-10-28 09:35:00,161.23,161.51,160.85,161.37,4287.0,151.3054,151.5682,150.9488,151.4368,4287.0
2021-10-28 09:40:00,161.52,161.53,161.2,161.5,3287.0,151.5776,151.5869,151.2773,151.5588,3287.0
2021-10-28 09:45:00,161.59,161.65,161.49,161.63,1883.0,151.6433,151.6996,151.5494,151.6808,1883.0
2021-10-28 09:50:00,161.69,161.88,161.69,161.79,3435.0,151.7371,151.9154,151.7371,151.8309,3435.0
2021-10-28 09:55:00,161.92,162.53,161.92,162.53,10853.0,151.9529,152.5254,151.9529,152.5254,10853.0
2021-10-28 10:00:00,162.56,162.65,162.48,162.65,9085.0,152.5535,152.638,152.4785,152.638,9085.0
2021-10-28 10:05:00,162.51,162.72,162.42,162.71,17608.0,152.5066,152.7037,152.4222,152.6943,17608.0
2021-10-28 10:10:00,162.72,162.9,162.6,162.76,5635.0,152.7037,152.8726,152.5911,152.7412,5635.0
2021-10-28 10:15:00,162.82,162.82,162.61,162.64,3716.0,152.7975,152.7975,152.6005,152.6286,3716.0
2021-10-28 10:20:00,162.59,162.59,162.41,162.56,2092.0,152.5817,152.5817,152.4128,152.5535,2092.0
2021-10-28 10:25:00,162.56,163.16,162.53,163.08,11224.0,152.5535,153.1166,152.5254,153.0415,11224.0
2021-10-28 10:30:00,163.05,163.05,162.75,162.8,5771.0,153.0134,153.0134,152.7319,152.7788,5771.0
2021-10-28 10:35:00,162.71,162.93,162.71,162.87,3840.0,152.6943,152.9008,152.6943,152.8445,3840.0
2021-10-28 10:40:00,162.93,162.98,162.67,162.87,3404.0,152.9008,152.9477,152.6568,152.8445,3404.0
2021-10-28 10:45:00,162.82,163.0,162.63,162.99,9801.0,152.7975,152.9665,152.6192,152.9571,9801.0
2021-10-28 10:50:00,163.01,163.09,162.89,163.09,8160.0,152.9758,153.0509,152.8632,153.0509,8160.0
2021-10-28 10:55:00,163.13,163.42,163.12,163.35,8574.0,153.0885,153.3606,153.0791,153.2949,8574.0
2021-10-28 11:00:00,163.25,163.51,163.23,163.51,12949.0,153.2011,153.4451,153.1823,153.4451,12949.0
2021-10-28 11:05:00,163.48,163.77,163.46,163.67,8187.0,153.4169,153.6891,153.3981,153.5952,8187.0
2021-10-28 11:10:00,163.64,163.74,163.54,163.59,5175.0,153.5671,153.6609,153.4732,153.5201,5175.0
2021-10-28 11:15:00,163.54,163.61,163.35,163.39,5364.0,153.4732,153.5389,153.2949,153.3325,5364.0
2021-10-28 11:20:00,163.45,163.51,163.29,163.43,5917.0,153.3888,153.4451,153.2386,153.37,5917.0
2021-10-28 11:25:00,163.46,163.46,163.29,163.37,2881.0,153.3981,153.3981,153.2386,153.3137,2881.0
2021-10-28 11:30:00,163.33,163.56,163.22,163.56,10204.0,153.2761,153.492,153.1729,153.492,10204.0
2021-10-28 11:35:00,163.63,164.14,163.63,164.14,21937.0,153.5577,154.0363,153.5577,154.0363,21937.0
2021-10-28 11:40:00,164.09,164.25,163.94,164.11,56882.0,153.9894,154.1395,153.8486,154.0081,56882.0
2021-10-28 11:45:00,164.14,164.43,164.12,164.12,19705.0,154.0363,154.3084,154.0175,154.0175,19705.0
2021-10-28 11:50:00,164.15,164.19,163.91,163.91,11883.0,154.0457,154.0832,153.8204,153.8204,11883.0
2021-10-28 11:55:00,163.87,164.02,163.87,164.0,8084.0,153.7829,153.9237,153.7829,153.9049,8084.0
2021-10-28 12:00:00,164.03,164.14,163.96,164.12,14047.0,153.9331,154.0363,153.8674,154.0175,14047.0
2021-10-28 12:05:00,164.15,164.38,164.15,164.33,10498.0,154.0457,154.2615,154.0457,154.2146,10498.0
2021-10-28 12:10:00,164.3,164.4,164.26,164.31,4444.0,154.1864,154.2803,154.1489,154.1958,4444.0
2021-10-28 12:15:00,164.31,164.44,164.3,164.37,7547.0,154.1958,154.3178,154.1864,154.2521,7547.0
2021-10-28 12:20:00,164.37,164.44,164.27,164.39,6575.0,154.2521,154.3178,154.1583,154.2709,6575.0
2021-10-28 12:25:00,164.35,164.37,163.92,163.95,7406.0,154.2334,154.2521,153.8298,153.858,7406.0
2021-10-28 12:30:00,163.93,164.14,163.87,164.03,19817.0,153.8392,154.0363,153.7829,153.9331,19817.0
2021-10-28 12:35:00,164.06,164.15,163.93,164.0,27008.0,153.9612,154.0457,153.8392,153.9049,27008.0
2021-10-28 12:40:00,163.98,164.16,163.96,164.12,14444.0,153.8861,154.0551,153.8674,154.0175,14444.0
2021-10-28 12:45:00,164.1,164.1,163.79,163.82,19716.0,153.9988,153.9988,153.7078,153.736,19716.0
2021-10-28 12:50:00,163.84,163.89,163.46,163.51,3863.0,153.7548,153.8017,153.3981,153.4451,3863.0
2021-10-28 12:55:00,163.39,163.46,163.14,163.37,5813.0,153.3325,153.3981,153.0978,153.3137,5813.0
2021-10-28 13:00:00,163.39,163.59,163.39,163.58,3832.0,153.3325,153.5201,153.3325,153.5108,3832.0
2021-10-28 13:05:00,163.57,163.65,163.51,163.57,9427.0,153.5014,153.5765,153.4451,153.5014,9427.0
2021-10-28 13:10:00,163.62,163.68,163.55,163.61,4019.0,153.5483,153.6046,153.4826,153.5389,4019.0
2021-10-28 13:15:00,163.61,163.73,163.49,163.5,13504.0,153.5389,153.6515,153.4263,153.4357,13504.0
2021-10-28 13:20:00,163.52,163.96,163.49,163.81,33798.0,153.4545,153.8674,153.4263,153.7266,33798.0
2021-10-28 13:25:00,163.8,163.85,163.7,163.77,6828.0,153.7172,153.7641,153.6234,153.6891,6828.0
2021-10-28 13:30:00,163.8,163.87,163.78,163.87,4848.0,153.7172,153.7829,153.6984,153.7829,4848.0
2021-10-28 13:35:00,163.89,164.13,163.89,164.1,5486.0,153.8017,154.0269,153.8017,153.9988,5486.0
2021-10-28 13:40:00,164.1,164.19,163.99,164.04,4588.0,153.9988,154.0832,153.8955,153.9424,4588.0
2021-10-28 13:45:00,164.03,164.19,164.0,164.19,3524.0,153.9331,154.0832,153.9049,154.0832,3524.0
2021-10-28 13:50:00,164.2,164.33,164.2,164.26,7873.0,154.0926,154.2146,154.0926,154.1489,7873.0
2021-10-28 13:55:00,164.27,164.37,164.26,164.31,4458.0,154.1583,154.2521,154.1489,154.1958,4458.0
2021-10-28 14:00:00,164.32,164.49,164.31,164.44,5424.0,154.2052,154.3647,154.1958,154.3178,5424.0
2021-10-28 14:05:00,164.48,164.48,164.31,164.32,4416.0,154.3554,154.3554,154.1958,154.2052,4416.0
2021-10-28 14:10:00,164.34,164.45,164.31,164.34,5514.0,154.224,154.3272,154.1958,154.224,5514.0
2021-10-28 14:15:00,164.33,164.36,164.19,164.33,7196.0,154.2146,154.2427,154.0832,154.2146,7196.0
2021-10-28 14:20:00,164.36,164.48,164.32,164.42,6391.0,154.2427,154.3554,154.2052,154.2991,6391.0
2021-10-28 14:25:00,164.41,164.54,164.38,164.52,6242.0,154.2897,154.4117,154.2615,154.3929,6242.0
2021-10-28 14:30:00,164.52,164.52,164.32,164.42,4798.0,154.3929,154.3929,154.2052,154.2991,4798.0
2021-10-28 14:35:00,164.4,164.42,164.3,164.38,7534.0,154.2803,154.2991,154.1864,154.2615,7534.0
2021-10-28 14:40:00,164.37,164.46,164.34,164.41,8689.0,154.2521,154.3366,154.224,154.2897,8689.0
2021-10-28 14:45:00,164.44,164.5,164.42,164.5,3869.0,154.3178,154.3741,154.2991,154.3741,3869.0
2021-10-28 14:50:00,164.5,164.54,164.48,164.54,8624.0,154.3741,154.4117,154.3554,154.4117,8624.0
2021-10-28 14:55:00,164.53,164.54,164.46,164.53,7198.0,154.4023,154.4117,154.3366,154.4023,7198.0
2021-10-28 15:00:00,164.52,164.52,164.26,164.27,6294.0,154.3929,154.3929,154.1489,154.1583,6294.0
2021-10-28 15:05:00,164.29,164.34,164.18,164.31,5219.0,154.1771,154.224,154.0738,154.1958,5219.0
2021-10-28 15:10:00,164.31,164.35,164.16,164.16,5716.0,154.1958,154.2334,154.0551,154.0551,5716.0
2021-10-28 15:15:00,164.14,164.23,164.07,164.16,8810.0,154.0363,154.1207,153.9706,154.0551,8810.0
2021-10-28 15:20:00,164.19,164.24,164.1,164.13,7704.0,154.0832,154.1301,153.9988,154.0269,7704.0
2021-10-28 15:25:00,164.13,164.27,164.05,164.25,12012.0,154.0269,154.1583,153.9518,154.1395,12012.0
2021-10-28 15:30:00,164.26,164.5,164.23,164.39,22317.0,154.1489,154.3741,154.1207,154.2709,22317.0
2021-10-28 15:35:00,164.41,164.64,164.41,164.64,14840.0,154.2897,154.5055,154.2897,154.5055,14840.0
2021-10-28 15:40:00,164.64,164.79,164.63,164.76,26326.0,154.5055,154.6463,154.4961,154.6181,26326.0
2021-10-28 15:45:00,164.76,164.83,164.68,164.68,35419.0,154.6181,154.6838,154.543,154.543,35419.0
2021-10-28 15:50:00,164.71,164.99,164.71,164.95,47100.0,154.5712,154.834,154.5712,154.7964,47100.0
2021-10-28 15:55:00,164.96,165.07,164.81,165.04,118424.0,154.8058,154.909,154.665,154.8809,118424.0
2021-10-29 09:30:00,164.34,164.75,164.05,164.34,14408.0,154.224,154.6087,153.9518,154.224,14408.0
2021-10-29 09:35:00,164.5,164.73,164.2,164.59,5396.0,154.3741,154.59,154.0926,154.4586,5396.0
2021-10-29 09:40:00,164.59,164.92,164.58,164.67,3592.0,154.4586,154.7683,154.4492,154.5337,3592.0
2021-10-29 09:45:00,164.68,165.51,164.68,165.5,4803.0,154.543,155.322,154.543,155.3126,4803.0
2021-10-29 09:50:00,165.46,165.54,165.0,165.08,7486.0,155.275,155.3501,154.8434,154.9184,7486.0
2021-10-29 09:55:00,165.07,165.31,164.95,165.25,6003.0,154.909,155.1343,154.7964,155.078,6003.0
2021-10-29 10:00:00,165.15,165.37,165.13,165.28,3380.0,154.9841,155.1906,154.9653,155.1061,3380.0
2021-10-29 10:05:00,165.28,165.57,165.16,165.57,4757.0,155.1061,155.3783,154.9935,155.3783,4757.0
2021-10-29 10:10:00,165.57,165.57,165.05,165.14,5592.0,155.3783,155.3783,154.8903,154.9747,5592.0
2021-10-29 10:15:00,165.07,165.12,164.86,165.07,10423.0,154.909,154.956,154.712,154.909,10423.0
2021-10-29 10:20:00,165.12,165.31,165.0,165.08,8293.0,154.956,155.1343,154.8434,154.9184,8293.0
2021-10-29 10:25:00,165.11,165.14,164.81,165.0,6168.0,154.9466,154.9747,154.665,154.8434,6168.0
2021-10-29 10:30:00,164.95,165.1,164.91,165.04,2805.0,154.7964,154.9372,154.7589,154.8809,2805.0
2021-10-29 10:35:00,165.05,165.45,165.05,165.43,5446.0,154.8903,155.2657,154.8903,155.2469,5446.0
2021-10-29 10:40:00,165.45,165.64,165.45,165.52,12736.0,155.2657,155.444,155.2657,155.3313,12736.0
2021-10-29 10:45:00,165.52,165.54,165.32,165.48,5607.0,155.3313,155.3501,155.1437,155.2938,5607.0
2021-10-29 10:50:00,165.47,165.56,165.4,165.49,7141.0,155.2844,155.3689,155.2187,155.3032,7141.0
2021-10-29 10:55:00,165.47,165.77,165.46,165.6,2554.0,155.2844,155.566,155.275,155.4064,2554.0
2021-10-29 11:00:00,165.67,165.67,165.48,165.54,4534.0,155.4721,155.4721,155.2938,155.3501,4534.0
2021-10-29 11:05:00,165.56,165.8,165.56,165.77,3326.0,155.3689,155.5941,155.3689,155.566,3326.0
2021-10-29 11:10:00,165.77,165.86,165.73,165.75,4253.0,155.566,155.6504,155.5284,155.5472,4253.0
2021-10-29 11:15:00,165.8,165.8,165.65,165.72,2294.0,155.5941,155.5941,155.4533,155.519,2294.0
2021-10-29 11:20:00,165.71,165.8,165.6,165.8,3072.0,155.5096,155.5941,155.4064,155.5941,3072.0
2021-10-29 11:25:00,165.71,165.86,165.71,165.76,1828.0,155.5096,155.6504,155.5096,155.5566,1828.0
2021-10-29 11:30:00,165.8,165.96,165.68,165.78,21237.0,155.5941,155.7443,155.4815,155.5753,21237.0
2021-10-29 11:35:00,165.73,165.73,165.42,165.54,4920.0,155.5284,155.5284,155.2375,155.3501,4920.0
2021-10-29 11:40:00,165.55,165.56,165.36,165.42,3177.0,155.3595,155.3689,155.1812,155.2375,3177.0
2021-10-29 11:45:00,165.44,165.45,165.31,165.34,2535.0,155.2563,155.2657,155.1343,155.1624,2535.0
2021-10-29 11:50:00,165.37,165.38,165.23,165.33,5031.0,155.1906,155.2,155.0592,155.153,5031.0
2021-10-29 11:55:00,165.36,165.41,165.16,165.16,16419.0,155.1812,155.2281,154.9935,154.9935,16419.0
2021-10-29 12:00:00,165.21,165.27,165.19,165.22,4065.0,155.0404,155.0967,155.0217,155.0498,4065.0
2021-10-29 12:05:00,165.24,165.39,165.24,165.37,3247.0,155.0686,155.2093,155.0686,155.1906,3247.0
2021-10-29 12:10:00,165.36,165.45,165.28,165.28,20349.0,155.1812,155.2657,155.1061,155.1061,20349.0
2021-10-29 12:15:00,165.27,165.3,165.12,165.12,3466.0,155.0967,155.1249,154.956,154.956,3466.0
2021-10-29 12:20:00,165.17,165.43,165.1,165.37,7528.0,155.0029,155.2469,154.9372,155.1906,7528.0
2021-10-29 12:25:00,165.36,165.73,165.29,165.67,8992.0,155.1812,155.5284,155.1155,155.4721,8992.0
2021-10-29 12:30:00,165.64,165.64,165.46,165.48,2565.0,155.444,155.444,155.275,155.2938,2565.0
2021-10-29 12:35:00,165.47,165.69,165.47,165.69,3618.0,155.2844,155.4909,155.2844,155.4909,3618.0
2021-10-29 12:40:00,165.7,165.7,165.6,165.6,2185.0,155.5003,155.5003,155.4064,155.4064,2185.0
2021-10-29 12:45:00,165.62,165.62,165.51,165.58,2550.0,155.4252,155.4252,155.322,155.3876,2550.0
2021-10-29 12:50:00,165.48,165.5,165.32,165.32,1400.0,155.2938,155.3126,155.1437,155.1437,1400.0
2021-10-29 12:55:00,165.37,165.37,165.25,165.27,4741.0,155.1906,155.1906,155.078,155.0967,4741.0
2021-10-29 13:00:00,165.28,165.28,165.22,165.26,2400.0,155.1061,155.1061,155.0498,155.0873,2400.0
2021-10-29 13:05:00,165.27,165.27,165.13,165.18,3087.0,155.0967,155.0967,154.9653,155.0123,3087.0
2021-10-29 13:10:00,165.19,165.21,165.0,165.05,3803.0,155.0217,155.0404,154.8434,154.8903,3803.0
2021-10-29 13:15:00,165.01,165.13,165.01,165.13,4136.0,154.8527,154.9653,154.8527,154.9653,4136.0
2021-10-29 13:20:00,165.14,165.16,165.08,165.15,2650.0,154.9747,154.9935,154.9184,154.9841,2650.0
2021-10-29 13:25:00,165.04,165.07,164.99,165.01,7858.0,154.8809,154.909,154.834,154.8527,7858.0
2021-10-29 13:30:00,164.98,165.08,164.93,165.06,1901.0,154.8246,154.9184,154.7777,154.8997,1901.0
2021-10-29 13:35:00,165.11,165.17,165.02,165.02,2917.0,154.9466,155.0029,154.8621,154.8621,2917.0
2021-10-29 13:40:00,165.08,165.12,164.98,164.99,5302.0,154.9184,154.956,154.8246,154.834,5302.0
2021-10-29 13:45:00,164.99,165.02,164.89,164.91,5254.0,154.834,154.8621,154.7401,154.7589,5254.0
2021-10-29 13:50:00,164.82,164.87,164.73,164.76,7468.0,154.6744,154.7214,154.59,154.6181,7468.0
2021-10-29 13:55:00,164.74,164.8,164.74,164.77,5465.0,154.5994,154.6557,154.5994,154.6275,5465.0
2021-10-29 14:00:00,164.78,164.78,164.66,164.68,4039.0,154.6369,154.6369,154.5243,154.543,4039.0
2021-10-29 14:05:00,164.69,164.7,164.48,164.55,4341.0,154.5524,154.5618,154.3554,154.4211,4341.0
2021-10-29 14:10:00,164.57,164.73,164.55,164.73,4138.0,154.4398,154.59,154.4211,154.59,4138.0
2021-10-29 14:15:00,164.67,164.67,164.43,164.43,4629.0,154.5337,154.5337,154.3084,154.3084,4629.0
2021-10-29 14:20:00,164.45,164.46,164.17,164.17,4592.0,154.3272,154.3366,154.0644,154.0644,4592.0
2021-10-29 14:25:00,164.13,164.16,163.88,163.94,6171.0,154.0269,154.0551,153.7923,153.8486,6171.0
2021-10-29 14:30:00,163.96,164.17,163.92,164.04,6101.0,153.8674,154.0644,153.8298,153.9424,6101.0
2021-10-29 14:35:00,164.07,164.15,164.07,164.13,3335.0,153.9706,154.0457,153.9706,154.0269,3335.0
2021-10-29 14:40:00,164.12,164.18,164.04,164.09,11636.0,154.0175,154.0738,153.9424,153.9894,11636.0
2021-10-29 14:45:00,164.08,164.14,164.04,164.12,5564.0,153.98,154.0363,153.9424,154.0175,5564.0
2021-10-29 14:50:00,164.11,164.19,164.11,164.15,7019.0,154.0081,154.0832,154.0081,154.0457,7019.0
2021-10-29 14:55:00,164.18,164.26,164.11,164.13,4686.0,154.0738,154.1489,154.0081,154.0269,4686.0
2021-10-29 15:00:00,164.16,164.32,164.15,164.27,4406.0,154.0551,154.2052,154.0457,154.1583,4406.0
2021-10-29 15:05:00,164.26,164.34,164.21,164.23,6416.0,154.1489,154.224,154.102,154.1207,6416.0
2021-10-29 15:10:00,164.27,164.4,164.25,164.35,8389.0,154.1583,154.2803,154.1395,154.2334,8389.0
2021-10-29 15:15:00,164.32,164.32,163.91,163.96,7442.0,154.2052,154.2052,153.8204,153.8674,7442.0
2021-10-29 15:20:00,163.94,163.96,163.82,163.86,8927.0,153.8486,153.8674,153.736,153.7735,8927.0
2021-10-29 15:25:00,163.82,164.08,163.82,164.02,8058.0,153.736,153.98,153.736,153.9237,8058.0
2021-10-29 15:30:00,164.04,164.27,164.02,164.22,8820.0,153.9424,154.1583,153.9237,154.1114,8820.0
2021-10-29 15:35:00,164.22,164.27,164.16,164.18,19406.0,154.1114,154.1583,154.0551,154.0738,19406.0
2021-10-29 15:40:00,164.16,164.35,164.14,164.28,18059.0,154.0551,154.2334,154.0363,154.1677,18059.0
2021-10-29 15:45:00,164.3,164.58,164.3,164.43,13810.0,154.1864,154.4492,154.1864,154.3084,13810.0
2021-10-29 15:50:00,164.39,164.56,164.26,164.55,25580.0,154.2709,154.4304,154.1489,154.4211,25580.0
2021-10-29 15:55:00,164.51,164.87,164.34,164.67,157960.0,154.3835,154.7214,154.224,154.5337,157960.0
2021-11-01 09:30:00,165.2,165.73,165.02,165.72,21355.0,155.031,155.5284,154.8621,155.519,21355.0
2021-11-01 09:35:00,165.78,165.95,165.04,165.41,3497.0,155.5753,155.7349,154.8809,155.2281,3497.0
2021-11-01 09:40:00,165.49,165.72,165.15,165.23,3966.0,155.3032,155.519,154.9841,155.0592,3966.0
2021-11-01 09:45:00,165.33,165.41,164.68,164.68,6033.0,155.153,155.2281,154.543,154.543,6033.0
2021-11-01 09:50:00,164.6,164.64,164.2,164.2,4314.0,154.468,154.5055,154.0926,154.0926,4314.0
2021-11-01 09:55:00,164.23,164.51,164.21,164.33,8277.0,154.1207,154.3835,154.102,154.2146,8277.0
2021-11-01 10:00:00,164.54,164.54,163.86,163.87,14966.0,154.4117,154.4117,153.7735,153.7829,14966.0
2021-11-01 10:05:00,163.96,164.37,163.96,164.3,7722.0,153.8674,154.2521,153.8674,154.1864,7722.0
2021-11-01 10:10:00,164.26,164.39,163.93,164.0,23538.0,154.1489,154.2709,153.8392,153.9049,23538.0
2021-11-01 10:15:00,164.06,164.19,163.75,163.88,8144.0,153.9612,154.0832,153.6703,153.7923,8144.0
2021-11-01 10:20:00,164.01,164.09,163.35,163.35,4610.0,153.9143,153.9894,153.2949,153.2949,4610.0
2021-11-01 10:25:00,163.52,163.61,163.37,163.59,5223.0,153.4545,153.5389,153.3137,153.5201,5223.0
2021-11-01 10:30:00,163.55,163.55,163.26,163.53,11115.0,153.4826,153.4826,153.2105,153.4638,11115.0
2021-11-01 10:35:00,163.55,163.85,163.51,163.72,5920.0,153.4826,153.7641,153.4451,153.6421,5920.0
2021-11-01 10:40:00,163.73,164.0,163.72,163.95,6199.0,153.6515,153.9049,153.6421,153.858,6199.0
2021-11-01 10:45:00,164.04,164.38,163.95,164.38,7327.0,153.9424,154.2615,153.858,154.2615,7327.0
2021-11-01 10:50:00,164.36,164.36,164.0,164.05,6976.0,154.2427,154.2427,153.9049,153.9518,6976.0
2021-11-01 10:55:00,163.82,164.04,163.82,163.97,4139.0,153.736,153.9424,153.736,153.8768,4139.0
2021-11-01 11:00:00,164.02,164.1,163.93,164.06,5999.0,153.9237,153.9988,153.8392,153.9612,5999.0
2021-11-01 11:05:00,164.09,164.13,163.94,163.99,4704.0,153.9894,154.0269,153.8486,153.8955,4704.0
2021-11-01 11:10:00,163.91,163.98,163.83,163.84,8655.0,153.8204,153.8861,153.7454,153.7548,8655.0
2021-11-01 11:15:00,163.84,164.14,163.84,164.12,7587.0,153.7548,154.0363,153.7548,154.0175,7587.0
2021-11-01 11:20:00,164.15,164.49,164.15,164.48,10707.0,154.0457,154.3647,154.0457,154.3554,10707.0
2021-11-01 11:25:00,164.44,164.46,164.33,164.42,6315.0,154.3178,154.3366,154.2146,154.2991,6315.0
2021-11-01 11:30:00,164.42,164.47,164.15,164.25,11089.0,154.2991,154.346,154.0457,154.1395,11089.0
2021-11-01 11:35:00,164.3,164.3,163.97,164.06,3649.0,154.1864,154.1864,153.8768,153.9612,3649.0
2021-11-01 11:40:00,164.01,164.19,163.98,164.19,2203.0,153.9143,154.0832,153.8861,154.0832,2203.0
2021-11-01 11:45:00,164.17,164.31,164.13,164.31,2930.0,154.0644,154.1958,154.0269,154.1958,2930.0
2021-11-01 11:50:00,164.25,164.4,164.22,164.31,7047.0,154.1395,154.2803,154.1114,154.1958,7047.0
2021-11-01 11:55:00,164.4,164.64,164.4,164.64,5034.0,154.2803,154.5055,154.2803,154.5055,5034.0
2021-11-01 12:00:00,164.62,164.63,164.4,164.41,3039.0,154.4867,154.4961,154.2803,154.2897,3039.0
2021-11-01 12:05:00,164.44,164.6,164.44,164.6,3704.0,154.3178,154.468,154.3178,154.468,3704.0
2021-11-01 12:10:00,164.63,165.0,164.63,164.93,6353.0,154.4961,154.8434,154.4961,154.7777,6353.0
2021-11-01 12:15:00,164.93,164.95,164.86,164.9,5421.0,154.7777,154.7964,154.712,154.7495,5421.0
2021-11-01 12:20:00,164.91,165.03,164.89,164.97,5242.0,154.7589,154.8715,154.7401,154.8152,5242.0
2021-11-01 12:25:00,164.96,165.02,164.9,164.99,6554.0,154.8058,154.8621,154.7495,154.834,6554.0
2021-11-01 12:30:00,164.95,165.14,164.93,165.13,5006.0,154.7964,154.9747,154.7777,154.9653,5006.0
2021-11-01 12:35:00,165.14,165.19,165.08,165.18,2823.0,154.9747,155.0217,154.9184,155.0123,2823.0
2021-11-01 12:40:00,165.2,165.37,165.2,165.34,3474.0,155.031,155.1906,155.031,155.1624,3474.0
2021-11-01 12:45:00,165.35,165.49,165.25,165.45,6503.0,155.1718,155.3032,155.078,155.2657,6503.0
2021-11-01 12:50:00,165.43,165.55,165.38,165.55,7309.0,155.2469,155.3595,155.2,155.3595,7309.0
2021-11-01 12:55:00,165.55,165.61,165.48,165.54,4262.0,155.3595,155.4158,155.2938,155.3501,4262.0
2021-11-01 13:00:00,165.55,165.56,165.41,165.49,4691.0,155.3595,155.3689,155.2281,155.3032,4691.0
2021-11-01 13:05:00,165.51,165.59,165.46,165.5,27354.0,155.322,155.397,155.275,155.3126,27354.0
2021-11-01 13:10:00,165.5,165.53,165.46,165.51,11202.0,155.3126,155.3407,155.275,155.322,11202.0
2021-11-01 13:15:00,165.5,165.64,165.47,165.49,10752.0,155.3126,155.444,155.2844,155.3032,10752.0
2021-11-01 13:20:00,165.49,165.5,165.04,165.09,10441.0,155.3032,155.3126,154.8809,154.9278,10441.0
2021-11-01 13:25:00,165.17,165.25,165.11,165.2,4600.0,155.0029,155.078,154.9466,155.031,4600.0
2021-11-01 13:30:00,165.14,165.21,165.02,165.08,6281.0,154.9747,155.0404,154.8621,154.9184,6281.0
2021-11-01 13:35:00,165.09,165.17,164.91,164.98,7914.0,154.9278,155.0029,154.7589,154.8246,7914.0
2021-11-01 13:40:00,164.96,164.96,164.46,164.52,17979.0,154.8058,154.8058,154.3366,154.3929,17979.0
2021-11-01 13:45:00,164.57,164.63,164.25,164.46,34759.0,154.4398,154.4961,154.1395,154.3366,34759.0
2021-11-01 13:50:00,164.46,164.47,164.07,164.08,22999.0,154.3366,154.346,153.9706,153.98,22999.0
2021-11-01 13:55:00,164.08,164.23,164.07,164.14,16829.0,153.98,154.1207,153.9706,154.0363,16829.0
2021-11-01 14:00:00,164.15,164.25,163.92,164.09,35149.0,154.0457,154.1395,153.8298,153.9894,35149.0
2021-11-01 14:05:00,164.13,164.16,163.79,163.96,15261.0,154.0269,154.0551,153.7078,153.8674,15261.0
2021-11-01 14:10:00,163.96,163.96,163.77,163.85,12581.0,153.8674,153.8674,153.6891,153.7641,12581.0
2021-11-01 14:15:00,163.85,163.93,163.75,163.8,14442.0,153.7641,153.8392,153.6703,153.7172,14442.0
2021-11-01 14:20:00,163.84,164.18,163.83,164.14,18554.0,153.7548,154.0738,153.7454,154.0363,18554.0
2021-11-01 14:25:00,164.15,164.36,164.14,164.3,5577.0,154.0457,154.2427,154.0363,154.1864,5577.0
2021-11-01 14:30:00,164.31,164.57,164.29,164.57,8642.0,154.1958,154.4398,154.1771,154.4398,8642.0
2021-11-01 14:35:00,164.64,164.66,164.51,164.51,7536.0,154.5055,154.5243,154.3835,154.3835,7536.0
2021-11-01 14:40:00,164.53,164.57,164.51,164.57,7132.0,154.4023,154.4398,154.3835,154.4398,7132.0
2021-11-01 14:45:00,164.51,164.52,164.34,164.39,8673.0,154.3835,154.3929,154.224,154.2709,8673.0
2021-11-01 14:50:00,164.41,164.41,164.26,164.31,10536.0,154.2897,154.2897,154.1489,154.1958,10536.0
2021-11-01 14:55:00,164.33,164.47,164.33,164.42,14388.0,154.2146,154.346,154.2146,154.2991,14388.0
2021-11-01 15:00:00,164.41,164.55,164.31,164.54,10957.0,154.2897,154.4211,154.1958,154.4117,10957.0
2021-11-01 15:05:00,164.54,164.61,164.5,164.53,7944.0,154.4117,154.4774,154.3741,154.4023,7944.0
2021-11-01 15:10:00,164.53,164.55,164.46,164.5,6790.0,154.4023,154.4211,154.3366,154.3741,6790.0
2021-11-01 15:15:00,164.51,164.55,164.48,164.55,13658.0,154.3835,154.4211,154.3554,154.4211,13658.0
2021-11-01 15:20:00,164.55,164.59,164.28,164.46,8312.0,154.4211,154.4586,154.1677,154.3366,8312.0
2021-11-01 15:25:00,164.44,164.55,164.41,164.47,10214.0,154.3178,154.4211,154.2897,154.346,10214.0
2021-11-01 15:30:00,164.49,164.5,164.23,164.28,20602.0,154.3647,154.3741,154.1207,154.1677,20602.0
2021-11-01 15:35:00,164.28,164.34,164.14,164.14,25162.0,154.1677,154.224,154.0363,154.0363,25162.0
2021-11-01 15:40:00,164.15,164.47,164.03,164.46,31218.0,154.0457,154.346,153.9331,154.3366,31218.0
2021-11-01 15:45:00,164.45,164.51,164.39,164.48,17040.0,154.3272,154.3835,154.2709,154.3554,17040.0
2021-11-01 15:50:00,164.49,164.55,164.39,164.45,33857.0,154.3647,154.4211,154.2709,154.3272,33857.0
2021-11-01 15:55:00,164.46,164.54,164.34,164.45,70545.0,154.3366,154.4117,154.224,154.3272,70545.0
2021-11-02 09:30:00,166.14,166.63,165.0,166.59,35063.0,155.9132,156.373,154.8434,156.3355,35063.0
2021-11-02 09:35:00,166.68,169.1,166.68,168.77,32619.0,156.4199,158.691,156.4199,158.3813,32619.0
2021-11-02 09:40:00,168.73,169.21,168.48,169.06,29301.0,158.3437,158.7942,158.1091,158.6534,29301.0
2021-11-02 09:45:00,169.07,169.73,169.0,169.43,24410.0,158.6628,159.2822,158.5971,159.0007,24410.0
2021-11-02 09:50:00,169.3,170.33,169.12,170.0,40190.0,158.8787,159.8453,158.7097,159.5356,40190.0
2021-11-02 09:55:00,170.04,170.12,169.58,170.11,21555.0,159.5731,159.6482,159.1414,159.6388,21555.0
2021-11-02 10:00:00,170.13,170.4,169.64,170.38,17443.0,159.6576,159.911,159.1977,159.8922,17443.0
2021-11-02 10:05:00,170.38,170.97,170.37,170.81,18128.0,159.8922,160.4459,159.8828,160.2957,18128.0
2021-11-02 10:10:00,170.84,171.32,170.81,170.95,21149.0,160.3239,160.7743,160.2957,160.4271,21149.0
2021-11-02 10:15:00,170.93,171.91,170.91,171.55,24141.0,160.4083,161.328,160.3896,160.9902,24141.0
2021-11-02 10:20:00,171.55,171.55,170.72,171.3,13129.0,160.9902,160.9902,160.2113,160.7556,13129.0
2021-11-02 10:25:00,171.25,171.4,170.72,170.72,16026.0,160.7086,160.8494,160.2113,160.2113,16026.0
2021-11-02 10:30:00,170.8,170.85,169.39,169.48,54556.0,160.2863,160.3333,158.9631,159.0476,54556.0
2021-11-02 10:35:00,169.47,170.38,169.13,170.37,26508.0,159.0382,159.8922,158.7191,159.8828,26508.0
2021-11-02 10:40:00,170.31,170.75,170.07,170.64,7702.0,159.8265,160.2394,159.6013,160.1362,7702.0
2021-11-02 10:45:00,170.65,171.57,170.55,171.5,20144.0,160.1456,161.0089,160.0517,160.9432,20144.0
2021-11-02 10:50:00,171.44,171.44,170.15,170.15,17572.0,160.8869,160.8869,159.6763,159.6763,17572.0
2021-11-02 10:55:00,170.11,170.61,170.11,170.46,12534.0,159.6388,160.108,159.6388,159.9673,12534.0
2021-11-02 11:00:00,170.49,170.55,169.6,169.95,24359.0,159.9954,160.0517,159.1602,159.4887,24359.0
2021-11-02 11:05:00,169.93,170.13,169.55,169.56,22209.0,159.4699,159.6576,159.1133,159.1227,22209.0
2021-11-02 11:10:00,169.54,169.63,169.39,169.47,11748.0,159.1039,159.1883,158.9631,159.0382,11748.0
2021-11-02 11:15:00,169.47,169.62,169.17,169.46,13912.0,159.0382,159.179,158.7567,159.0288,13912.0
2021-11-02 11:20:00,169.46,169.59,169.31,169.31,15916.0,159.0288,159.1508,158.888,158.888,15916.0
2021-11-02 11:25:00,169.34,169.87,169.33,169.87,18243.0,158.9162,159.4136,158.9068,159.4136,18243.0
2021-11-02 11:30:00,169.84,170.03,169.57,170.03,9617.0,159.3854,159.5637,159.132,159.5637,9617.0
2021-11-02 11:35:00,170.12,170.52,169.94,170.0,11085.0,159.6482,160.0236,159.4793,159.5356,11085.0
2021-11-02 11:40:00,170.0,170.12,169.88,169.9,21554.0,159.5356,159.6482,159.423,159.4417,21554.0
2021-11-02 11:45:00,169.9,170.36,169.86,170.04,36529.0,159.4417,159.8734,159.4042,159.5731,36529.0
2021-11-02 11:50:00,170.09,170.26,169.98,170.26,7512.0,159.62,159.7796,159.5168,159.7796,7512.0
2021-11-02 11:55:00,170.21,170.48,170.12,170.29,9957.0,159.7326,159.986,159.6482,159.8077,9957.0
2021-11-02 12:00:00,170.3,170.59,170.23,170.5,7295.0,159.8171,160.0893,159.7514,160.0048,7295.0
2021-11-02 12:05:00,170.44,170.48,170.19,170.19,12418.0,159.9485,159.986,159.7139,159.7139,12418.0
2021-11-02 12:10:00,170.21,170.67,170.19,170.34,14426.0,159.7326,160.1643,159.7139,159.8546,14426.0
2021-11-02 12:15:00,170.42,170.68,170.39,170.47,12945.0,159.9297,160.1737,159.9016,159.9766,12945.0
2021-11-02 12:20:00,170.5,170.83,170.5,170.83,6090.0,160.0048,160.3145,160.0048,160.3145,6090.0
2021-11-02 12:25:00,170.9,171.16,170.88,171.03,22923.0,160.3802,160.6242,160.3614,160.5022,22923.0
2021-11-02 12:30:00,171.07,171.56,171.06,171.52,14622.0,160.5397,160.9995,160.5303,160.962,14622.0
2021-11-02 12:35:00,171.57,171.85,171.33,171.57,19573.0,161.0089,161.2717,160.7837,161.0089,19573.0
2021-11-02 12:40:00,171.6,171.6,171.3,171.44,9688.0,161.0371,161.0371,160.7556,160.8869,9688.0
2021-11-02 12:45:00,171.43,171.65,171.43,171.52,7715.0,160.8775,161.084,160.8775,160.962,7715.0
2021-11-02 12:50:00,171.59,171.73,171.58,171.59,4171.0,161.0277,161.1591,161.0183,161.0277,4171.0
2021-11-02 12:55:00,171.62,171.62,171.33,171.48,9783.0,161.0559,161.0559,160.7837,160.9245,9783.0
2021-11-02 13:00:00,171.5,171.61,171.44,171.46,6853.0,160.9432,161.0465,160.8869,160.9057,6853.0
2021-11-02 13:05:00,171.47,171.65,171.46,171.52,8139.0,160.9151,161.084,160.9057,160.962,8139.0
2021-11-02 13:10:00,171.5,171.58,171.02,171.09,8663.0,160.9432,161.0183,160.4928,160.5585,8663.0
2021-11-02 13:15:00,171.09,171.14,171.02,171.11,4001.0,160.5585,160.6054,160.4928,160.5772,4001.0
2021-11-02 13:20:00,171.12,171.47,171.09,171.41,3901.0,160.5866,160.9151,160.5585,160.8588,3901.0
2021-11-02 13:25:00,171.49,171.5,171.06,171.19,11154.0,160.9339,160.9432,160.5303,160.6523,11154.0
2021-11-02 13:30:00,171.21,171.52,171.2,171.47,6281.0,160.6711,160.962,160.6617,160.9151,6281.0
2021-11-02 13:35:00,171.4,171.58,171.37,171.45,6637.0,160.8494,161.0183,160.8212,160.8963,6637.0
2021-11-02 13:40:00,171.4,171.6,171.36,171.6,4585.0,160.8494,161.0371,160.8119,161.0371,4585.0
2021-11-02 13:45:00,171.65,171.78,171.54,171.75,6266.0,161.084,161.206,160.9808,161.1779,6266.0
2021-11-02 13:50:00,171.75,171.75,171.44,171.58,10284.0,161.1779,161.1779,160.8869,161.0183,10284.0
2021-11-02 13:55:00,171.58,171.68,171.52,171.63,7914.0,161.0183,161.1122,160.962,161.0652,7914.0
2021-11-02 14:00:00,171.61,171.83,171.61,171.68,7967.0,161.0465,161.2529,161.0465,161.1122,7967.0
2021-11-02 14:05:00,171.66,171.68,171.5,171.53,12641.0,161.0934,161.1122,160.9432,160.9714,12641.0
2021-11-02 14:10:00,171.55,171.59,171.38,171.53,14692.0,160.9902,161.0277,160.8306,160.9714,14692.0
2021-11-02 14:15:00,171.56,171.7,171.47,171.66,11548.0,160.9995,161.1309,160.9151,161.0934,11548.0
2021-11-02 14:20:00,171.63,171.64,171.37,171.46,15164.0,161.0652,161.0746,160.8212,160.9057,15164.0
2021-11-02 14:25:00,171.45,171.71,171.42,171.6,14493.0,160.8963,161.1403,160.8682,161.0371,14493.0
2021-11-02 14:30:00,171.56,171.68,171.55,171.58,9686.0,160.9995,161.1122,160.9902,161.0183,9686.0
2021-11-02 14:35:00,171.62,171.67,171.5,171.5,9099.0,161.0559,161.1028,160.9432,160.9432,9099.0
2021-11-02 14:40:00,171.51,171.68,171.5,171.68,12614.0,160.9526,161.1122,160.9432,161.1122,12614.0
2021-11-02 14:45:00,171.66,171.73,171.5,171.57,11172.0,161.0934,161.1591,160.9432,161.0089,11172.0
2021-11-02 14:50:00,171.58,171.83,171.57,171.73,12507.0,161.0183,161.2529,161.0089,161.1591,12507.0
2021-11-02 14:55:00,171.75,171.85,171.74,171.85,8817.0,161.1779,161.2717,161.1685,161.2717,8817.0
2021-11-02 15:00:00,171.84,171.97,171.76,171.81,12107.0,161.2623,161.3843,161.1872,161.2342,12107.0
2021-11-02 15:05:00,171.8,171.91,171.69,171.91,11111.0,161.2248,161.328,161.1215,161.328,11111.0
2021-11-02 15:10:00,171.91,171.93,171.82,171.91,14916.0,161.328,161.3468,161.2435,161.328,14916.0
2021-11-02 15:15:00,171.92,172.04,171.68,171.68,13478.0,161.3374,161.45,161.1122,161.1122,13478.0
2021-11-02 15:20:00,171.68,171.68,171.46,171.61,17235.0,161.1122,161.1122,160.9057,161.0465,17235.0
2021-11-02 15:25:00,171.61,172.01,171.61,171.87,13212.0,161.0465,161.4218,161.0465,161.2905,13212.0
2021-11-02 15:30:00,171.81,171.89,171.72,171.81,27705.0,161.2342,161.3092,161.1497,161.2342,27705.0
2021-11-02 15:35:00,171.81,171.9,171.75,171.79,31213.0,161.2342,161.3186,161.1779,161.2154,31213.0
2021-11-02 15:40:00,171.79,172.07,171.75,172.01,23299.0,161.2154,161.4782,161.1779,161.4218,23299.0
2021-11-02 15:45:00,172.0,172.24,171.96,172.05,24553.0,161.4125,161.6377,161.3749,161.4594,24553.0
2021-11-02 15:50:00,172.02,172.02,171.75,171.76,55872.0,161.4312,161.4312,161.1779,161.1872,55872.0
2021-11-02 15:55:00,171.76,171.94,171.58,171.58,190254.0,161.1872,161.3562,161.0183,161.0183,190254.0
2021-11-03 09:30:00,169.64,172.01,168.47,169.89,27820.0,159.1977,161.4218,158.0998,159.4323,27820.0
2021-11-03 09:35:00,169.78,169.78,169.23,169.56,14689.0,159.3291,159.3291,158.813,159.1227,14689.0
2021-11-03 09:40:00,169.5,169.7,169.04,169.68,13491.0,159.0664,159.254,158.6347,159.2353,13491.0
2021-11-03 09:45:00,169.61,169.96,169.43,169.93,11295.0,159.1696,159.498,159.0007,159.4699,11295.0
2021-11-03 09:50:00,169.89,170.44,169.72,169.81,15393.0,159.4323,159.9485,159.2728,159.3573,15393.0
2021-11-03 09:55:00,169.75,169.81,169.51,169.61,6944.0,159.301,159.3573,159.0757,159.1696,6944.0
2021-11-03 10:00:00,169.7,169.73,169.19,169.24,17955.0,159.254,159.2822,158.7754,158.8224,17955.0
2021-11-03 10:05:00,169.23,169.26,168.72,168.72,8851.0,158.813,158.8411,158.3344,158.3344,8851.0
2021-11-03 10:10:00,168.56,168.93,168.42,168.71,11650.0,158.1842,158.5314,158.0528,158.325,11650.0
2021-11-03 10:15:00,168.79,168.81,168.4,168.72,23732.0,158.4001,158.4188,158.0341,158.3344,23732.0
2021-11-03 10:20:00,168.7,168.7,167.63,168.17,18789.0,158.3156,158.3156,157.3115,157.8182,18789.0
2021-11-03 10:25:00,168.21,168.51,168.15,168.35,6179.0,157.8558,158.1373,157.7995,157.9871,6179.0
2021-11-03 10:30:00,168.23,168.47,167.97,168.19,9440.0,157.8745,158.0998,157.6305,157.837,9440.0
2021-11-03 10:35:00,168.2,168.5,168.2,168.44,9090.0,157.8464,158.1279,157.8464,158.0716,9090.0
2021-11-03 10:40:00,168.5,168.91,168.49,168.8,10724.0,158.1279,158.5127,158.1185,158.4094,10724.0
2021-11-03 10:45:00,168.89,168.92,168.62,168.71,5884.0,158.4939,158.5221,158.2405,158.325,5884.0
2021-11-03 10:50:00,168.71,168.92,168.61,168.61,34076.0,158.325,158.5221,158.2311,158.2311,34076.0
2021-11-03 10:55:00,168.7,168.95,168.7,168.91,6832.0,158.3156,158.5502,158.3156,158.5127,6832.0
2021-11-03 11:00:00,168.88,168.93,168.53,168.72,21515.0,158.4845,158.5314,158.1561,158.3344,21515.0
2021-11-03 11:05:00,168.64,168.78,168.38,168.62,9440.0,158.2593,158.3907,158.0153,158.2405,9440.0
2021-11-03 11:10:00,168.61,168.63,168.47,168.6,5999.0,158.2311,158.2499,158.0998,158.2218,5999.0
2021-11-03 11:15:00,168.58,168.64,168.05,168.05,10203.0,158.203,158.2593,157.7056,157.7056,10203.0
2021-11-03 11:20:00,168.09,168.4,168.07,168.27,13127.0,157.7431,158.0341,157.7244,157.9121,13127.0
2021-11-03 11:25:00,168.32,168.5,168.25,168.43,8656.0,157.959,158.1279,157.8933,158.0622,8656.0
2021-11-03 11:30:00,168.41,168.57,168.38,168.55,4756.0,158.0434,158.1936,158.0153,158.1748,4756.0
2021-11-03 11:35:00,168.58,168.75,168.42,168.43,3802.0,158.203,158.3625,158.0528,158.0622,3802.0
2021-11-03 11:40:00,168.46,168.46,168.23,168.23,7712.0,158.0904,158.0904,157.8745,157.8745,7712.0
2021-11-03 11:45:00,168.26,168.34,168.2,168.27,5744.0,157.9027,157.9778,157.8464,157.9121,5744.0
2021-11-03 11:50:00,168.25,168.37,168.11,168.37,10358.0,157.8933,158.0059,157.7619,158.0059,10358.0
2021-11-03 11:55:00,168.38,168.43,168.11,168.11,7363.0,158.0153,158.0622,157.7619,157.7619,7363.0
2021-11-03 12:00:00,168.17,168.18,167.88,167.89,9282.0,157.8182,157.8276,157.5461,157.5555,9282.0
2021-11-03 12:05:00,167.81,168.08,167.76,168.06,6556.0,157.4804,157.7338,157.4335,157.715,6556.0
2021-11-03 12:10:00,168.06,168.06,167.86,168.05,5767.0,157.715,157.715,157.5273,157.7056,5767.0
2021-11-03 12:15:00,168.06,168.11,167.98,168.06,8285.0,157.715,157.7619,157.6399,157.715,8285.0
2021-11-03 12:20:00,168.09,168.09,167.96,168.03,5812.0,157.7431,157.7431,157.6211,157.6868,5812.0
2021-11-03 12:25:00,167.99,168.18,167.99,168.08,5854.0,157.6493,157.8276,157.6493,157.7338,5854.0
2021-11-03 12:30:00,168.06,168.08,167.83,167.86,8559.0,157.715,157.7338,157.4991,157.5273,8559.0
2021-11-03 12:35:00,167.85,167.85,167.53,167.54,10520.0,157.5179,157.5179,157.2176,157.227,10520.0
2021-11-03 12:40:00,167.55,167.75,167.54,167.75,14453.0,157.2364,157.4241,157.227,157.4241,14453.0
2021-11-03 12:45:00,167.76,167.81,167.67,167.72,5747.0,157.4335,157.4804,157.349,157.3959,5747.0
2021-11-03 12:50:00,167.69,167.75,167.63,167.73,6612.0,157.3678,157.4241,157.3115,157.4053,6612.0
2021-11-03 12:55:00,167.75,168.0,167.73,167.9,12943.0,157.4241,157.6587,157.4053,157.5648,12943.0
2021-11-03 13:00:00,167.93,167.93,167.59,167.59,11126.0,157.593,157.593,157.2739,157.2739,11126.0
2021-11-03 13:05:00,167.61,167.69,167.33,167.64,27552.0,157.2927,157.3678,157.0299,157.3208,27552.0
2021-11-03 13:10:00,167.66,167.77,167.59,167.72,11245.0,157.3396,157.4428,157.2739,157.3959,11245.0
2021-11-03 13:15:00,167.72,168.01,167.72,168.01,5628.0,157.3959,157.6681,157.3959,157.6681,5628.0
2021-11-03 13:20:00,168.01,168.23,167.99,168.1,9017.0,157.6681,157.8745,157.6493,157.7525,9017.0
2021-11-03 13:25:00,168.12,168.17,167.98,168.15,9706.0,157.7713,157.8182,157.6399,157.7995,9706.0
2021-11-03 13:30:00,168.13,168.66,168.12,168.63,41856.0,157.7807,158.2781,157.7713,158.2499,41856.0
2021-11-03 13:35:00,168.62,168.84,168.62,168.78,13632.0,158.2405,158.447,158.2405,158.3907,13632.0
2021-11-03 13:40:00,168.74,168.8,168.55,168.65,15356.0,158.3531,158.4094,158.1748,158.2687,15356.0
2021-11-03 13:45:00,168.61,168.74,168.47,168.66,23405.0,158.2311,158.3531,158.0998,158.2781,23405.0
2021-11-03 13:50:00,168.63,168.97,168.63,168.94,7876.0,158.2499,158.569,158.2499,158.5408,7876.0
2021-11-03 13:55:00,169.0,169.27,169.0,169.25,8670.0,158.5971,158.8505,158.5971,158.8317,8670.0
2021-11-03 14:00:00,169.13,169.49,168.95,169.25,10242.0,158.7191,159.057,158.5502,158.8317,10242.0
2021-11-03 14:05:00,169.3,169.31,169.02,169.13,7972.0,158.8787,158.888,158.6159,158.7191,7972.0
2021-11-03 14:10:00,169.11,169.15,168.92,169.0,8945.0,158.7004,158.7379,158.5221,158.5971,8945.0
2021-11-03 14:15:00,169.01,169.14,168.91,168.91,11347.0,158.6065,158.7285,158.5127,158.5127,11347.0
2021-11-03 14:20:00,168.9,169.22,168.84,169.21,7163.0,158.5033,158.8036,158.447,158.7942,7163.0
2021-11-03 14:25:00,169.21,169.34,169.21,169.28,11301.0,158.7942,158.9162,158.7942,158.8599,11301.0
2021-11-03 14:30:00,169.31,169.56,169.31,169.5,11461.0,158.888,159.1227,158.888,159.0664,11461.0
2021-11-03 14:35:00,169.53,169.54,169.16,169.24,10430.0,159.0945,159.1039,158.7473,158.8224,10430.0
2021-11-03 14:40:00,169.26,169.65,169.26,169.52,13182.0,158.8411,159.2071,158.8411,159.0851,13182.0
2021-11-03 14:45:00,169.55,169.78,169.54,169.77,8761.0,159.1133,159.3291,159.1039,159.3197,8761.0
2021-11-03 14:50:00,169.79,169.98,169.72,169.96,24010.0,159.3385,159.5168,159.2728,159.498,24010.0
2021-11-03 14:55:00,169.91,170.05,169.89,169.91,21908.0,159.4511,159.5825,159.4323,159.4511,21908.0
2021-11-03 15:00:00,169.92,169.97,169.79,169.8,14473.0,159.4605,159.5074,159.3385,159.3479,14473.0
2021-11-03 15:05:00,169.76,169.99,169.5,169.65,24597.0,159.3103,159.5262,159.0664,159.2071,24597.0
2021-11-03 15:10:00,169.63,169.92,169.62,169.86,15587.0,159.1883,159.4605,159.179,159.4042,15587.0
2021-11-03 15:15:00,169.85,169.98,169.8,169.8,17332.0,159.3948,159.5168,159.3479,159.3479,17332.0
2021-11-03 15:20:00,169.77,169.84,169.74,169.79,9086.0,159.3197,159.3854,159.2916,159.3385,9086.0
2021-11-03 15:25:00,169.8,169.83,169.47,169.78,15603.0,159.3479,159.376,159.0382,159.3291,15603.0
2021-11-03 15:30:00,169.77,169.86,169.71,169.83,23832.0,159.3197,159.4042,159.2634,159.376,23832.0
2021-11-03 15:35:00,169.81,169.81,169.29,169.33,19769.0,159.3573,159.3573,158.8693,158.9068,19769.0
2021-11-03 15:40:00,169.3,169.42,169.1,169.42,21994.0,158.8787,158.9913,158.691,158.9913,21994.0
2021-11-03 15:45:00,169.46,169.66,169.37,169.62,24707.0,159.0288,159.2165,158.9444,159.179,24707.0
2021-11-03 15:50:00,169.65,169.67,169.48,169.65,43342.0,159.2071,159.2259,159.0476,159.2071,43342.0
2021-11-03 15:55:00,169.65,169.69,169.46,169.5,88439.0,159.2071,159.2447,159.0288,159.0664,88439.0
2021-11-04 09:30:00,170.92,171.54,170.77,170.79,30725.0,160.3989,160.9808,160.2582,160.2769,30725.0
2021-11-04 09:35:00,170.79,171.3,170.59,170.62,3784.0,160.2769,160.7556,160.0893,160.1174,3784.0
2021-11-04 09:40:00,170.67,171.44,170.67,171.28,3257.0,160.1643,160.8869,160.1643,160.7368,3257.0
2021-11-04 09:45:00,171.25,171.98,170.93,171.71,12441.0,160.7086,161.3937,160.4083,161.1403,12441.0
2021-11-04 09:50:00,171.68,171.98,171.54,171.91,9141.0,161.1122,161.3937,160.9808,161.328,9141.0
2021-11-04 09:55:00,171.94,172.42,171.93,172.17,9214.0,161.3562,161.8066,161.3468,161.572,9214.0
2021-11-04 10:00:00,172.17,172.3,172.05,172.26,12345.0,161.572,161.694,161.4594,161.6565,12345.0
2021-11-04 10:05:00,172.24,172.57,172.21,172.38,4299.0,161.6377,161.9474,161.6095,161.7691,4299.0
2021-11-04 10:10:00,172.38,172.63,172.34,172.53,2945.0,161.7691,162.0037,161.7315,161.9098,2945.0
2021-11-04 10:15:00,172.62,172.62,172.4,172.53,6157.0,161.9943,161.9943,161.7878,161.9098,6157.0
2021-11-04 10:20:00,172.53,172.53,172.21,172.38,4252.0,161.9098,161.9098,161.6095,161.7691,4252.0
2021-11-04 10:25:00,172.4,172.51,172.3,172.51,4815.0,161.7878,161.8911,161.694,161.8911,4815.0
2021-11-04 10:30:00,172.47,172.84,172.45,172.83,8043.0,161.8535,162.2008,161.8348,162.1914,8043.0
2021-11-04 10:35:00,172.83,172.95,172.64,172.75,6338.0,162.1914,162.304,162.0131,162.1163,6338.0
2021-11-04 10:40:00,172.7,172.74,172.37,172.4,3205.0,162.0694,162.1069,161.7597,161.7878,3205.0
2021-11-04 10:45:00,172.32,172.56,172.13,172.56,5973.0,161.7128,161.938,161.5345,161.938,5973.0
2021-11-04 10:50:00,172.52,172.57,172.11,172.11,6580.0,161.9005,161.9474,161.5157,161.5157,6580.0
2021-11-04 10:55:00,172.15,172.25,172.08,172.18,4070.0,161.5532,161.6471,161.4875,161.5814,4070.0
2021-11-04 11:00:00,172.16,172.17,171.92,172.04,6271.0,161.5626,161.572,161.3374,161.45,6271.0
2021-11-04 11:05:00,172.1,172.23,171.95,172.16,5857.0,161.5063,161.6283,161.3655,161.5626,5857.0
2021-11-04 11:10:00,172.24,172.32,172.02,172.03,6565.0,161.6377,161.7128,161.4312,161.4406,6565.0
2021-11-04 11:15:00,171.97,172.19,171.9,172.16,7012.0,161.3843,161.5908,161.3186,161.5626,7012.0
2021-11-04 11:20:00,172.17,172.17,171.79,171.79,3565.0,161.572,161.572,161.2154,161.2154,3565.0
2021-11-04 11:25:00,171.76,172.07,171.75,172.03,12970.0,161.1872,161.4782,161.1779,161.4406,12970.0
2021-11-04 11:30:00,171.98,172.14,171.85,172.11,11497.0,161.3937,161.5438,161.2717,161.5157,11497.0
2021-11-04 11:35:00,172.12,172.42,172.09,172.37,4785.0,161.5251,161.8066,161.4969,161.7597,4785.0
2021-11-04 11:40:00,172.35,172.66,172.32,172.66,4477.0,161.7409,162.0318,161.7128,162.0318,4477.0
2021-11-04 11:45:00,172.71,172.72,172.58,172.67,7920.0,162.0788,162.0881,161.9568,162.0412,7920.0
2021-11-04 11:50:00,172.68,172.75,172.53,172.56,5801.0,162.0506,162.1163,161.9098,161.938,5801.0
2021-11-04 11:55:00,172.54,172.9,172.54,172.88,6102.0,161.9192,162.2571,161.9192,162.2383,6102.0
2021-11-04 12:00:00,172.85,172.97,172.69,172.97,6529.0,162.2101,162.3228,162.06,162.3228,6529.0
2021-11-04 12:05:00,173.0,173.06,172.88,173.03,10331.0,162.3509,162.4072,162.2383,162.3791,10331.0
2021-11-04 12:10:00,173.0,173.05,172.92,172.95,10616.0,162.3509,162.3978,162.2758,162.304,10616.0
2021-11-04 12:15:00,172.91,172.96,172.63,172.7,14581.0,162.2664,162.3134,162.0037,162.0694,14581.0
2021-11-04 12:20:00,172.7,172.79,172.55,172.66,8987.0,162.0694,162.1538,161.9286,162.0318,8987.0
2021-11-04 12:25:00,172.63,172.87,172.57,172.58,7161.0,162.0037,162.2289,161.9474,161.9568,7161.0
2021-11-04 12:30:00,172.65,172.65,172.1,172.19,15916.0,162.0225,162.0225,161.5063,161.5908,15916.0
2021-11-04 12:35:00,172.14,172.23,172.03,172.05,2639.0,161.5438,161.6283,161.4406,161.4594,2639.0
2021-11-04 12:40:00,172.09,172.25,172.09,172.25,4165.0,161.4969,161.6471,161.4969,161.6471,4165.0
2021-11-04 12:45:00,172.22,172.23,172.04,172.11,3885.0,161.6189,161.6283,161.45,161.5157,3885.0
2021-11-04 12:50:00,172.14,172.21,172.1,172.19,3101.0,161.5438,161.6095,161.5063,161.5908,3101.0
2021-11-04 12:55:00,172.17,172.3,172.14,172.23,4793.0,161.572,161.694,161.5438,161.6283,4793.0
2021-11-04 13:00:00,172.24,172.24,172.04,172.04,6323.0,161.6377,161.6377,161.45,161.45,6323.0
2021-11-04 13:05:00,172.06,172.08,171.71,171.71,4567.0,161.4688,161.4875,161.1403,161.1403,4567.0
2021-11-04 13:10:00,171.71,171.76,171.62,171.63,7240.0,161.1403,161.1872,161.0559,161.0652,7240.0
2021-11-04 13:15:00,171.65,171.93,171.65,171.93,4163.0,161.084,161.3468,161.084,161.3468,4163.0
2021-11-04 13:20:00,171.9,172.12,171.9,172.03,4492.0,161.3186,161.5251,161.3186,161.4406,4492.0
2021-11-04 13:25:00,172.07,172.24,172.03,172.24,3488.0,161.4782,161.6377,161.4406,161.6377,3488.0
2021-11-04 13:30:00,172.24,172.27,172.09,172.1,2722.0,161.6377,161.6658,161.4969,161.5063,2722.0
2021-11-04 13:35:00,172.09,172.18,171.95,172.14,4491.0,161.4969,161.5814,161.3655,161.5438,4491.0
2021-11-04 13:40:00,172.17,172.2,172.02,172.2,13727.0,161.572,161.6002,161.4312,161.6002,13727.0
2021-11-04 13:45:00,172.26,172.39,172.22,172.39,4171.0,161.6565,161.7785,161.6189,161.7785,4171.0
2021-11-04 13:50:00,172.41,172.43,172.34,172.35,5939.0,161.7972,161.816,161.7315,161.7409,5939.0
2021-11-04 13:55:00,172.35,172.49,172.3,172.33,7403.0,161.7409,161.8723,161.694,161.7221,7403.0
2021-11-04 14:00:00,172.23,172.23,171.92,171.92,3275.0,161.6283,161.6283,161.3374,161.3374,3275.0
2021-11-04 14:05:00,171.9,172.0,171.81,171.97,4459.0,161.3186,161.4125,161.2342,161.3843,4459.0
2021-11-04 14:10:00,171.93,171.93,171.71,171.78,5205.0,161.3468,161.3468,161.1403,161.206,5205.0
2021-11-04 14:15:00,171.76,171.84,171.68,171.68,4306.0,161.1872,161.2623,161.1122,161.1122,4306.0
2021-11-04 14:20:00,171.67,171.67,171.5,171.5,4611.0,161.1028,161.1028,160.9432,160.9432,4611.0
2021-11-04 14:25:00,171.45,171.56,171.41,171.56,2885.0,160.8963,160.9995,160.8588,160.9995,2885.0
2021-11-04 14:30:00,171.59,171.59,171.33,171.39,4426.0,161.0277,161.0277,160.7837,160.84,4426.0
2021-11-04 14:35:00,171.39,171.45,171.27,171.3,3000.0,160.84,160.8963,160.7274,160.7556,3000.0
2021-11-04 14:40:00,171.33,171.39,171.28,171.28,3863.0,160.7837,160.84,160.7368,160.7368,3863.0
2021-11-04 14:45:00,171.28,171.4,171.2,171.4,5119.0,160.7368,160.8494,160.6617,160.8494,5119.0
2021-11-04 14:50:00,171.35,171.48,171.34,171.41,7581.0,160.8025,160.9245,160.7931,160.8588,7581.0
2021-11-04 14:55:00,171.45,171.55,171.36,171.52,7394.0,160.8963,160.9902,160.8119,160.962,7394.0
2021-11-04 15:00:00,171.5,171.51,171.28,171.3,6611.0,160.9432,160.9526,160.7368,160.7556,6611.0
2021-11-04 15:05:00,171.33,171.33,171.22,171.27,4626.0,160.7837,160.7837,160.6805,160.7274,4626.0
2021-11-04 15:10:00,171.36,171.4,171.22,171.22,6595.0,160.8119,160.8494,160.6805,160.6805,6595.0
2021-11-04 15:15:00,171.2,171.38,171.2,171.38,3982.0,160.6617,160.8306,160.6617,160.8306,3982.0
2021-11-04 15:20:00,171.34,171.4,171.03,171.05,11757.0,160.7931,160.8494,160.5022,160.5209,11757.0
2021-11-04 15:25:00,171.06,171.27,171.06,171.25,4691.0,160.5303,160.7274,160.5303,160.7086,4691.0
2021-11-04 15:30:00,171.25,171.39,171.21,171.33,7869.0,160.7086,160.84,160.6711,160.7837,7869.0
2021-11-04 15:35:00,171.31,171.53,171.29,171.52,8839.0,160.7649,160.9714,160.7462,160.962,8839.0
2021-11-04 15:40:00,171.5,171.57,171.32,171.49,15725.0,160.9432,161.0089,160.7743,160.9339,15725.0
2021-11-04 15:45:00,171.45,171.59,171.37,171.52,20263.0,160.8963,161.0277,160.8212,160.962,20263.0
2021-11-04 15:50:00,171.57,171.74,171.57,171.74,33180.0,161.0089,161.1685,161.0089,161.1685,33180.0
2021-11-04 15:55:00,171.72,172.03,171.68,172.02,74796.0,161.1497,161.4406,161.1122,161.4312,74796.0
2021-11-05 09:30:00,172.93,173.45,172.69,173.14,18783.0,162.2852,162.7732,162.06,162.4823,18783.0
2021-11-05 09:35:00,173.21,173.35,172.56,173.04,4053.0,162.548,162.6794,161.938,162.3884,4053.0
2021-11-05 09:40:00,173.15,173.32,172.82,172.86,4634.0,162.4917,162.6512,162.182,162.2195,4634.0
2021-11-05 09:45:00,172.71,173.17,172.48,173.17,7669.0,162.0788,162.5104,161.8629,162.5104,7669.0
2021-11-05 09:50:00,173.22,173.32,173.09,173.21,3836.0,162.5574,162.6512,162.4354,162.548,3836.0
2021-11-05 09:55:00,173.3,173.3,173.04,173.14,4964.0,162.6324,162.6324,162.3884,162.4823,4964.0
2021-11-05 10:00:00,173.1,173.1,172.61,172.84,6516.0,162.4448,162.4448,161.9849,162.2008,6516.0
2021-11-05 10:05:00,172.73,172.82,172.45,172.51,6818.0,162.0975,162.182,161.8348,161.8911,6818.0
2021-11-05 10:10:00,172.43,172.47,172.06,172.19,20298.0,161.816,161.8535,161.4688,161.5908,20298.0
2021-11-05 10:15:00,172.25,172.44,172.18,172.2,7562.0,161.6471,161.8254,161.5814,161.6002,7562.0
2021-11-05 10:20:00,172.23,172.37,172.14,172.22,3294.0,161.6283,161.7597,161.5438,161.6189,3294.0
2021-11-05 10:25:00,172.15,172.16,171.99,172.13,4622.0,161.5532,161.5626,161.4031,161.5345,4622.0
2021-11-05 10:30:00,172.17,172.17,171.95,172.0,4246.0,161.572,161.572,161.3655,161.4125,4246.0
2021-11-05 10:35:00,172.01,172.16,171.86,171.86,5738.0,161.4218,161.5626,161.2811,161.2811,5738.0
2021-11-05 10:40:00,171.8,172.09,171.8,172.05,5101.0,161.2248,161.4969,161.2248,161.4594,5101.0
2021-11-05 10:45:00,172.05,172.17,171.92,171.96,3928.0,161.4594,161.572,161.3374,161.3749,3928.0
2021-11-05 10:50:00,172.02,172.14,171.84,171.84,5881.0,161.4312,161.5438,161.2623,161.2623,5881.0
2021-11-05 10:55:00,171.8,171.97,171.62,171.79,8236.0,161.2248,161.3843,161.0559,161.2154,8236.0
2021-11-05 11:00:00,171.8,171.81,171.49,171.55,6848.0,161.2248,161.2342,160.9339,160.9902,6848.0
2021-11-05 11:05:00,171.55,171.68,171.49,171.61,8065.0,160.9902,161.1122,160.9339,161.0465,8065.0
2021-11-05 11:10:00,171.61,171.72,171.54,171.72,7897.0,161.0465,161.1497,160.9808,161.1497,7897.0
2021-11-05 11:15:00,171.71,171.75,171.49,171.49,6716.0,161.1403,161.1779,160.9339,160.9339,6716.0
2021-11-05 11:20:00,171.49,171.54,171.36,171.38,5353.0,160.9339,160.9808,160.8119,160.8306,5353.0
2021-11-05 11:25:00,171.37,171.38,171.21,171.25,4690.0,160.8212,160.8306,160.6711,160.7086,4690.0
2021-11-05 11:30:00,171.2,171.26,170.95,170.95,6404.0,160.6617,160.718,160.4271,160.4271,6404.0
2021-11-05 11:35:00,170.96,171.12,170.88,171.08,3753.0,160.4365,160.5866,160.3614,160.5491,3753.0
2021-11-05 11:40:00,171.09,171.09,170.67,170.7,10371.0,160.5585,160.5585,160.1643,160.1925,10371.0
2021-11-05 11:45:00,170.66,170.93,170.64,170.85,7572.0,160.1549,160.4083,160.1362,160.3333,7572.0
2021-11-05 11:50:00,170.87,170.93,170.74,170.79,6705.0,160.352,160.4083,160.23,160.2769,6705.0
2021-11-05 11:55:00,170.82,170.86,170.58,170.58,18650.0,160.3051,160.3426,160.0799,160.0799,18650.0
2021-11-05 12:00:00,170.58,170.72,170.47,170.69,6372.0,160.0799,160.2113,159.9766,160.1831,6372.0
2021-11-05 12:05:00,170.72,170.77,170.51,170.51,5980.0,160.2113,160.2582,160.0142,160.0142,5980.0
2021-11-05 12:10:00,170.51,170.53,170.29,170.29,7715.0,160.0142,160.0329,159.8077,159.8077,7715.0
2021-11-05 12:15:00,170.32,170.82,170.28,170.77,6288.0,159.8359,160.3051,159.7983,160.2582,6288.0
2021-11-05 12:20:00,170.79,170.94,170.76,170.89,6888.0,160.2769,160.4177,160.2488,160.3708,6888.0
2021-11-05 12:25:00,170.87,171.03,170.87,171.0,4840.0,160.352,160.5022,160.352,160.474,4840.0
2021-11-05 12:30:00,171.01,171.16,171.0,171.16,6303.0,160.4834,160.6242,160.474,160.6242,6303.0
2021-11-05 12:35:00,171.13,171.18,170.88,171.11,7625.0,160.596,160.6429,160.3614,160.5772,7625.0
2021-11-05 12:40:00,171.1,171.15,171.02,171.04,5498.0,160.5679,160.6148,160.4928,160.5116,5498.0
2021-11-05 12:45:00,171.06,171.09,170.93,171.03,3916.0,160.5303,160.5585,160.4083,160.5022,3916.0
2021-11-05 12:50:00,171.05,171.11,170.97,171.01,3928.0,160.5209,160.5772,160.4459,160.4834,3928.0
2021-11-05 12:55:00,171.06,171.3,171.06,171.3,5326.0,160.5303,160.7556,160.5303,160.7556,5326.0
2021-11-05 13:00:00,171.29,171.38,171.28,171.31,5892.0,160.7462,160.8306,160.7368,160.7649,5892.0
2021-11-05 13:05:00,171.31,171.33,171.0,171.0,14459.0,160.7649,160.7837,160.474,160.474,14459.0
2021-11-05 13:10:00,170.99,171.02,170.89,170.92,4714.0,160.4646,160.4928,160.3708,160.3989,4714.0
2021-11-05 13:15:00,170.89,171.04,170.82,171.04,3773.0,160.3708,160.5116,160.3051,160.5116,3773.0
2021-11-05 13:20:00,171.02,171.09,170.78,170.78,4109.0,160.4928,160.5585,160.2676,160.2676,4109.0
2021-11-05 13:25:00,170.72,170.8,170.45,170.48,8407.0,160.2113,160.2863,159.9579,159.986,8407.0
2021-11-05 13:30:00,170.51,170.95,170.51,170.95,5251.0,160.0142,160.4271,160.0142,160.4271,5251.0
2021-11-05 13:35:00,170.92,171.0,170.8,170.91,4672.0,160.3989,160.474,160.2863,160.3896,4672.0
2021-11-05 13:40:00,170.93,170.93,170.8,170.83,3374.0,160.4083,160.4083,160.2863,160.3145,3374.0
2021-11-05 13:45:00,170.83,170.83,170.68,170.76,3758.0,160.3145,160.3145,160.1737,160.2488,3758.0
2021-11-05 13:50:00,170.79,171.18,170.78,171.14,4421.0,160.2769,160.6429,160.2676,160.6054,4421.0
2021-11-05 13:55:00,171.12,171.21,171.06,171.16,10868.0,160.5866,160.6711,160.5303,160.6242,10868.0
2021-11-05 14:00:00,171.15,171.15,171.03,171.15,6385.0,160.6148,160.6148,160.5022,160.6148,6385.0
2021-11-05 14:05:00,171.15,171.32,171.14,171.26,7200.0,160.6148,160.7743,160.6054,160.718,7200.0
2021-11-05 14:10:00,171.24,171.43,171.24,171.38,18789.0,160.6992,160.8775,160.6992,160.8306,18789.0
2021-11-05 14:15:00,171.39,171.4,171.32,171.4,4987.0,160.84,160.8494,160.7743,160.8494,4987.0
2021-11-05 14:20:00,171.44,171.48,171.37,171.38,4654.0,160.8869,160.9245,160.8212,160.8306,4654.0
2021-11-05 14:25:00,171.36,171.55,171.36,171.54,6014.0,160.8119,160.9902,160.8119,160.9808,6014.0
2021-11-05 14:30:00,171.5,171.55,171.43,171.49,8485.0,160.9432,160.9902,160.8775,160.9339,8485.0
2021-11-05 14:35:00,171.47,171.51,171.39,171.47,3677.0,160.9151,160.9526,160.84,160.9151,3677.0
2021-11-05 14:40:00,171.45,171.47,171.37,171.38,5013.0,160.8963,160.9151,160.8212,160.8306,5013.0
2021-11-05 14:45:00,171.4,171.41,171.29,171.33,4185.0,160.8494,160.8588,160.7462,160.7837,4185.0
2021-11-05 14:50:00,171.33,171.37,171.23,171.37,5276.0,160.7837,160.8212,160.6899,160.8212,5276.0
2021-11-05 14:55:00,171.37,171.37,171.24,171.31,4417.0,160.8212,160.8212,160.6992,160.7649,4417.0
2021-11-05 15:00:00,171.35,171.35,171.1,171.19,6121.0,160.8025,160.8025,160.5679,160.6523,6121.0
2021-11-05 15:05:00,171.14,171.29,171.13,171.27,5884.0,160.6054,160.7462,160.596,160.7274,5884.0
2021-11-05 15:10:00,171.25,171.33,171.25,171.32,4601.0,160.7086,160.7837,160.7086,160.7743,4601.0
2021-11-05 15:15:00,171.3,171.3,171.14,171.24,5403.0,160.7556,160.7556,160.6054,160.6992,5403.0
2021-11-05 15:20:00,171.24,171.26,171.08,171.19,9018.0,160.6992,160.718,160.5491,160.6523,9018.0
2021-11-05 15:25:00,171.23,171.23,171.05,171.11,7874.0,160.6899,160.6899,160.5209,160.5772,7874.0
2021-11-05 15:30:00,171.11,171.32,171.05,171.32,11769.0,160.5772,160.7743,160.5209,160.7743,11769.0
2021-11-05 15:35:00,171.31,171.61,171.31,171.52,20742.0,160.7649,161.0465,160.7649,160.962,20742.0
2021-11-05 15:40:00,171.55,171.57,171.13,171.29,19830.0,160.9902,161.0089,160.596,160.7462,19830.0
2021-11-05 15:45:00,171.26,171.41,171.17,171.2,19385.0,160.718,160.8588,160.6336,160.6617,19385.0
2021-11-05 15:50:00,171.23,171.46,171.23,171.32,26142.0,160.6899,160.9057,160.6899,160.7743,26142.0
2021-11-05 15:55:00,171.3,171.38,171.11,171.26,70726.0,160.7556,160.8306,160.5772,160.718,70726.0
2021-11-08 09:30:00,174.33,174.81,174.0,174.73,37364.0,163.599,164.0495,163.2894,163.9744,37364.0
2021-11-08 09:35:00,174.69,174.69,172.73,172.85,16776.0,163.9369,163.9369,162.0975,162.2101,16776.0
2021-11-08 09:40:00,172.79,173.46,172.66,172.98,13487.0,162.1538,162.7826,162.0318,162.3321,13487.0
2021-11-08 09:45:00,172.99,173.4,172.67,173.35,17396.0,162.3415,162.7263,162.0412,162.6794,17396.0
2021-11-08 09:50:00,173.34,173.34,172.9,173.19,10988.0,162.67,162.67,162.2571,162.5292,10988.0
2021-11-08 09:55:00,173.03,173.31,172.65,172.73,9281.0,162.3791,162.6418,162.0225,162.0975,9281.0
2021-11-08 10:00:00,172.64,172.9,172.29,172.46,9563.0,162.0131,162.2571,161.6846,161.8441,9563.0
2021-11-08 10:05:00,172.53,172.76,172.39,172.64,5653.0,161.9098,162.1257,161.7785,162.0131,5653.0
2021-11-08 10:10:00,172.69,173.43,172.69,173.43,17299.0,162.06,162.7544,162.06,162.7544,17299.0
2021-11-08 10:15:00,173.43,173.85,173.39,173.8,15380.0,162.7544,163.1486,162.7169,163.1017,15380.0
2021-11-08 10:20:00,173.75,174.24,173.75,174.04,13284.0,163.0547,163.5146,163.0547,163.3269,13284.0
2021-11-08 10:25:00,174.05,174.59,174.05,174.22,10805.0,163.3363,163.843,163.3363,163.4958,10805.0
2021-11-08 10:30:00,174.19,174.51,174.0,174.3,12761.0,163.4677,163.768,163.2894,163.5709,12761.0
2021-11-08 10:35:00,174.33,174.5,174.17,174.2,9049.0,163.599,163.7586,163.4489,163.477,9049.0
2021-11-08 10:40:00,174.2,174.61,174.03,174.32,9045.0,163.477,163.8618,163.3175,163.5897,9045.0
2021-11-08 10:45:00,174.36,174.4,174.16,174.38,3950.0,163.6272,163.6647,163.4395,163.646,3950.0
2021-11-08 10:50:00,174.37,174.4,173.7,173.78,8524.0,163.6366,163.6647,163.0078,163.0829,8524.0
2021-11-08 10:55:00,173.76,173.84,173.71,173.78,5283.0,163.0641,163.1392,163.0172,163.0829,5283.0
2021-11-08 11:00:00,173.76,173.88,173.65,173.71,5459.0,163.0641,163.1767,162.9609,163.0172,5459.0
2021-11-08 11:05:00,173.78,173.79,173.31,173.41,4617.0,163.0829,163.0923,162.6418,162.7357,4617.0
2021-11-08 11:10:00,173.44,173.59,173.43,173.58,11149.0,162.7638,162.9046,162.7544,162.8952,11149.0
2021-11-08 11:15:00,173.6,173.92,173.51,173.89,6405.0,162.914,163.2143,162.8295,163.1861,6405.0
2021-11-08 11:20:00,173.87,173.89,173.5,173.5,17722.0,163.1674,163.1861,162.8201,162.8201,17722.0
2021-11-08 11:25:00,173.46,173.61,173.26,173.31,4311.0,162.7826,162.9234,162.5949,162.6418,4311.0
2021-11-08 11:30:00,173.34,173.54,173.27,173.51,5729.0,162.67,162.8577,162.6043,162.8295,5729.0
2021-11-08 11:35:00,173.49,173.49,173.13,173.29,7823.0,162.8107,162.8107,162.4729,162.6231,7823.0
2021-11-08 11:40:00,173.28,173.5,173.21,173.34,3908.0,162.6137,162.8201,162.548,162.67,3908.0
2021-11-08 11:45:00,173.36,173.43,173.27,173.33,3625.0,162.6887,162.7544,162.6043,162.6606,3625.0
2021-11-08 11:50:00,173.36,173.43,173.33,173.37,2388.0,162.6887,162.7544,162.6606,162.6981,2388.0
2021-11-08 11:55:00,173.38,173.38,173.13,173.25,5709.0,162.7075,162.7075,162.4729,162.5855,5709.0
2021-11-08 12:00:00,173.17,173.21,172.95,172.98,5747.0,162.5104,162.548,162.304,162.3321,5747.0
2021-11-08 12:05:00,173.05,173.19,173.05,173.19,2392.0,162.3978,162.5292,162.3978,162.5292,2392.0
2021-11-08 12:10:00,173.2,173.31,173.14,173.23,9475.0,162.5386,162.6418,162.4823,162.5667,9475.0
2021-11-08 12:15:00,173.28,173.35,173.18,173.28,5507.0,162.6137,162.6794,162.5198,162.6137,5507.0
2021-11-08 12:20:00,173.28,173.57,173.2,173.57,8079.0,162.6137,162.8858,162.5386,162.8858,8079.0
2021-11-08 12:25:00,173.57,173.61,173.36,173.48,7087.0,162.8858,162.9234,162.6887,162.8014,7087.0
2021-11-08 12:30:00,173.45,173.45,173.19,173.22,4029.0,162.7732,162.7732,162.5292,162.5574,4029.0
2021-11-08 12:35:00,173.24,173.24,172.9,172.92,6374.0,162.5761,162.5761,162.2571,162.2758,6374.0
2021-11-08 12:40:00,172.92,173.16,172.91,173.12,8378.0,162.2758,162.5011,162.2664,162.4635,8378.0
2021-11-08 12:45:00,173.16,173.38,173.13,173.16,6791.0,162.5011,162.7075,162.4729,162.5011,6791.0
2021-11-08 12:50:00,173.18,173.21,173.1,173.19,22186.0,162.5198,162.548,162.4448,162.5292,22186.0
2021-11-08 12:55:00,173.32,173.43,173.19,173.35,9905.0,162.6512,162.7544,162.5292,162.6794,9905.0
2021-11-08 13:00:00,173.34,173.48,173.34,173.4,4640.0,162.67,162.8014,162.67,162.7263,4640.0
2021-11-08 13:05:00,173.42,173.46,173.34,173.4,5745.0,162.7451,162.7826,162.67,162.7263,5745.0
2021-11-08 13:10:00,173.39,173.53,173.39,173.47,3387.0,162.7169,162.8483,162.7169,162.792,3387.0
2021-11-08 13:15:00,173.44,173.52,173.35,173.52,6610.0,162.7638,162.8389,162.6794,162.8389,6610.0
2021-11-08 13:20:00,173.53,173.63,173.53,173.62,3333.0,162.8483,162.9421,162.8483,162.9327,3333.0
2021-11-08 13:25:00,173.63,173.72,173.62,173.69,3528.0,162.9421,163.0266,162.9327,162.9984,3528.0
2021-11-08 13:30:00,173.71,173.77,173.68,173.76,4345.0,163.0172,163.0735,162.989,163.0641,4345.0
2021-11-08 13:35:00,173.75,173.87,173.73,173.84,7037.0,163.0547,163.1674,163.036,163.1392,7037.0
2021-11-08 13:40:00,173.81,173.84,173.7,173.7,7214.0,163.111,163.1392,163.0078,163.0078,7214.0
2021-11-08 13:45:00,173.72,173.84,173.67,173.84,8923.0,163.0266,163.1392,162.9797,163.1392,8923.0
2021-11-08 13:50:00,173.81,173.94,173.8,173.94,10318.0,163.111,163.233,163.1017,163.233,10318.0
2021-11-08 13:55:00,173.92,173.99,173.88,173.89,5144.0,163.2143,163.28,163.1767,163.1861,5144.0
2021-11-08 14:00:00,173.89,174.14,173.89,174.09,7193.0,163.1861,163.4207,163.1861,163.3738,7193.0
2021-11-08 14:05:00,174.07,174.17,174.06,174.15,2838.0,163.355,163.4489,163.3457,163.4301,2838.0
2021-11-08 14:10:00,174.13,174.13,173.93,173.93,6823.0,163.4113,163.4113,163.2237,163.2237,6823.0
2021-11-08 14:15:00,173.9,173.98,173.86,173.95,3763.0,163.1955,163.2706,163.158,163.2424,3763.0
2021-11-08 14:20:00,173.93,173.93,173.76,173.83,6030.0,163.2237,163.2237,163.0641,163.1298,6030.0
2021-11-08 14:25:00,173.81,173.83,173.77,173.81,3253.0,163.111,163.1298,163.0735,163.111,3253.0
2021-11-08 14:30:00,173.78,173.85,173.63,173.63,8325.0,163.0829,163.1486,162.9421,162.9421,8325.0
2021-11-08 14:35:00,173.63,173.63,173.52,173.58,4068.0,162.9421,162.9421,162.8389,162.8952,4068.0
2021-11-08 14:40:00,173.59,173.59,173.42,173.54,7896.0,162.9046,162.9046,162.7451,162.8577,7896.0
2021-11-08 14:45:00,173.56,173.62,173.5,173.62,4562.0,162.8764,162.9327,162.8201,162.9327,4562.0
2021-11-08 14:50:00,173.71,173.94,173.71,173.88,9112.0,163.0172,163.233,163.0172,163.1767,9112.0
2021-11-08 14:55:00,173.93,173.98,173.88,173.93,7514.0,163.2237,163.2706,163.1767,163.2237,7514.0
2021-11-08 15:00:00,173.96,173.96,173.88,173.88,6556.0,163.2518,163.2518,163.1767,163.1767,6556.0
2021-11-08 15:05:00,173.84,173.86,173.69,173.72,6096.0,163.1392,163.158,162.9984,163.0266,6096.0
2021-11-08 15:10:00,173.72,173.72,173.62,173.68,4764.0,163.0266,163.0266,162.9327,162.989,4764.0
2021-11-08 15:15:00,173.7,173.8,173.64,173.68,7227.0,163.0078,163.1017,162.9515,162.989,7227.0
2021-11-08 15:20:00,173.7,173.7,173.55,173.56,6030.0,163.0078,163.0078,162.8671,162.8764,6030.0
2021-11-08 15:25:00,173.6,173.64,173.45,173.57,8055.0,162.914,162.9515,162.7732,162.8858,8055.0
2021-11-08 15:30:00,173.55,173.8,173.55,173.61,10235.0,162.8671,163.1017,162.8671,162.9234,10235.0
2021-11-08 15:35:00,173.61,173.74,173.59,173.68,7238.0,162.9234,163.0454,162.9046,162.989,7238.0
2021-11-08 15:40:00,173.71,173.71,173.46,173.58,12959.0,163.0172,163.0172,162.7826,162.8952,12959.0
2021-11-08 15:45:00,173.55,173.65,173.46,173.47,16570.0,162.8671,162.9609,162.7826,162.792,16570.0
2021-11-08 15:50:00,173.41,173.77,173.33,173.7,27783.0,162.7357,163.0735,162.6606,163.0078,27783.0
2021-11-08 15:55:00,173.68,173.82,173.66,173.73,56894.0,162.989,163.1204,162.9703,163.036,56894.0
2021-11-09 09:30:00,173.89,174.84,173.89,174.63,23017.0,163.1861,164.0776,163.1861,163.8806,23017.0
2021-11-09 09:35:00,174.85,174.85,174.45,174.72,7320.0,164.087,164.087,163.7117,163.965,7320.0
2021-11-09 09:40:00,174.77,174.9,174.14,174.27,2446.0,164.012,164.134,163.4207,163.5427,2446.0
2021-11-09 09:45:00,174.24,174.68,174.22,174.54,4143.0,163.5146,163.9275,163.4958,163.7961,4143.0
2021-11-09 09:50:00,174.74,174.81,174.0,174.02,5535.0,163.9838,164.0495,163.2894,163.3081,5535.0
2021-11-09 09:55:00,174.06,174.09,173.72,173.83,4020.0,163.3457,163.3738,163.0266,163.1298,4020.0
2021-11-09 10:00:00,174.04,174.16,173.52,173.59,2328.0,163.3269,163.4395,162.8389,162.9046,2328.0
2021-11-09 10:05:00,173.65,174.22,173.6,174.05,2989.0,162.9609,163.4958,162.914,163.3363,2989.0
2021-11-09 10:10:00,173.8,174.05,173.7,174.05,1964.0,163.1017,163.3363,163.0078,163.3363,1964.0
2021-11-09 10:15:00,174.0,174.08,173.43,173.54,9153.0,163.2894,163.3644,162.7544,162.8577,9153.0
2021-11-09 10:20:00,173.61,174.02,173.59,174.02,14074.0,162.9234,163.3081,162.9046,163.3081,14074.0
2021-11-09 10:25:00,174.02,174.66,174.02,174.58,27285.0,163.3081,163.9087,163.3081,163.8336,27285.0
2021-11-09 10:30:00,174.54,174.92,174.54,174.88,7935.0,163.7961,164.1527,163.7961,164.1152,7935.0
2021-11-09 10:35:00,174.87,175.05,174.76,175.03,15048.0,164.1058,164.2747,164.0026,164.2559,15048.0
2021-11-09 10:40:00,174.94,175.24,174.85,175.19,7832.0,164.1715,164.453,164.087,164.4061,7832.0
2021-11-09 10:45:00,175.13,175.13,174.65,174.7,5140.0,164.3498,164.3498,163.8993,163.9463,5140.0
2021-11-09 10:50:00,174.62,174.88,174.61,174.76,5945.0,163.8712,164.1152,163.8618,164.0026,5945.0
2021-11-09 10:55:00,174.77,174.82,174.59,174.59,3125.0,164.012,164.0589,163.843,163.843,3125.0
2021-11-09 11:00:00,174.56,174.78,174.51,174.75,3884.0,163.8149,164.0213,163.768,163.9932,3884.0
2021-11-09 11:05:00,174.72,174.72,174.46,174.46,6644.0,163.965,163.965,163.721,163.721,6644.0
2021-11-09 11:10:00,174.43,174.45,174.13,174.29,3536.0,163.6929,163.7117,163.4113,163.5615,3536.0
2021-11-09 11:15:00,174.32,174.65,174.32,174.58,4129.0,163.5897,163.8993,163.5897,163.8336,4129.0
2021-11-09 11:20:00,174.58,174.58,174.19,174.28,4461.0,163.8336,163.8336,163.4677,163.5521,4461.0
2021-11-09 11:25:00,174.27,174.27,174.05,174.05,3220.0,163.5427,163.5427,163.3363,163.3363,3220.0
2021-11-09 11:30:00,174.09,174.2,173.99,174.2,2363.0,163.3738,163.477,163.28,163.477,2363.0
2021-11-09 11:35:00,174.22,174.26,173.98,174.11,4020.0,163.4958,163.5333,163.2706,163.3926,4020.0
2021-11-09 11:40:00,174.12,174.22,174.07,174.2,2793.0,163.402,163.4958,163.355,163.477,2793.0
2021-11-09 11:45:00,174.15,174.3,174.1,174.17,5247.0,163.4301,163.5709,163.3832,163.4489,5247.0
2021-11-09 11:50:00,174.11,174.11,173.97,174.0,4004.0,163.3926,163.3926,163.2612,163.2894,4004.0
2021-11-09 11:55:00,173.95,173.95,173.83,173.9,1753.0,163.2424,163.2424,163.1298,163.1955,1753.0
2021-11-09 12:00:00,173.84,173.84,173.61,173.68,2405.0,163.1392,163.1392,162.9234,162.989,2405.0
2021-11-09 12:05:00,173.61,173.66,173.53,173.59,2700.0,162.9234,162.9703,162.8483,162.9046,2700.0
2021-11-09 12:10:00,173.61,173.94,173.61,173.94,5152.0,162.9234,163.233,162.9234,163.233,5152.0
2021-11-09 12:15:00,174.08,174.15,174.0,174.14,4015.0,163.3644,163.4301,163.2894,163.4207,4015.0
2021-11-09 12:20:00,174.16,174.2,174.05,174.05,600.0,163.4395,163.477,163.3363,163.3363,600.0
2021-11-09 12:25:00,174.05,174.21,173.96,174.21,2078.0,163.3363,163.4864,163.2518,163.4864,2078.0
2021-11-09 12:30:00,174.18,174.57,174.18,174.55,4716.0,163.4583,163.8243,163.4583,163.8055,4716.0
2021-11-09 12:35:00,174.57,174.57,174.22,174.37,5736.0,163.8243,163.8243,163.4958,163.6366,5736.0
2021-11-09 12:40:00,174.36,174.43,174.15,174.38,6051.0,163.6272,163.6929,163.4301,163.646,6051.0
2021-11-09 12:45:00,174.33,174.38,174.26,174.27,2527.0,163.599,163.646,163.5333,163.5427,2527.0
2021-11-09 12:50:00,174.22,174.23,174.14,174.15,2711.0,163.4958,163.5052,163.4207,163.4301,2711.0
2021-11-09 12:55:00,174.06,174.13,174.04,174.12,3066.0,163.3457,163.4113,163.3269,163.402,3066.0
2021-11-09 13:00:00,174.14,174.5,174.06,174.49,20857.0,163.4207,163.7586,163.3457,163.7492,20857.0
2021-11-09 13:05:00,174.44,174.45,174.2,174.39,3200.0,163.7023,163.7117,163.477,163.6553,3200.0
2021-11-09 13:10:00,174.33,174.46,174.32,174.43,1895.0,163.599,163.721,163.5897,163.6929,1895.0
2021-11-09 13:15:00,174.39,174.58,174.39,174.57,6417.0,163.6553,163.8336,163.6553,163.8243,6417.0
2021-11-09 13:20:00,174.55,174.62,174.46,174.61,2744.0,163.8055,163.8712,163.721,163.8618,2744.0
2021-11-09 13:25:00,174.63,174.66,174.57,174.6,2706.0,163.8806,163.9087,163.8243,163.8524,2706.0
2021-11-09 13:30:00,174.6,174.67,174.53,174.55,5574.0,163.8524,163.9181,163.7867,163.8055,5574.0
2021-11-09 13:35:00,174.49,174.61,174.44,174.55,3279.0,163.7492,163.8618,163.7023,163.8055,3279.0
2021-11-09 13:40:00,174.5,174.53,174.26,174.26,4368.0,163.7586,163.7867,163.5333,163.5333,4368.0
2021-11-09 13:45:00,174.22,174.26,174.15,174.18,2004.0,163.4958,163.5333,163.4301,163.4583,2004.0
2021-11-09 13:50:00,174.2,174.26,174.18,174.22,4732.0,163.477,163.5333,163.4583,163.4958,4732.0
2021-11-09 13:55:00,174.2,174.28,174.13,174.28,4247.0,163.477,163.5521,163.4113,163.5521,4247.0
2021-11-09 14:00:00,174.21,174.4,174.21,174.37,3610.0,163.4864,163.6647,163.4864,163.6366,3610.0
2021-11-09 14:05:00,174.3,174.33,174.17,174.17,1637.0,163.5709,163.599,163.4489,163.4489,1637.0
2021-11-09 14:10:00,174.18,174.21,173.97,174.15,5377.0,163.4583,163.4864,163.2612,163.4301,5377.0
2021-11-09 14:15:00,174.22,174.55,174.21,174.53,8180.0,163.4958,163.8055,163.4864,163.7867,8180.0
2021-11-09 14:20:00,174.51,174.59,174.46,174.48,3866.0,163.768,163.843,163.721,163.7398,3866.0
2021-11-09 14:25:00,174.5,174.53,174.34,174.37,5500.0,163.7586,163.7867,163.6084,163.6366,5500.0
2021-11-09 14:30:00,174.35,174.41,174.33,174.4,4969.0,163.6178,163.6741,163.599,163.6647,4969.0
2021-11-09 14:35:00,174.43,174.51,174.38,174.51,2855.0,163.6929,163.768,163.646,163.768,2855.0
2021-11-09 14:40:00,174.57,174.59,174.49,174.53,2514.0,163.8243,163.843,163.7492,163.7867,2514.0
2021-11-09 14:45:00,174.52,174.59,174.46,174.47,2174.0,163.7773,163.843,163.721,163.7304,2174.0
2021-11-09 14:50:00,174.43,174.5,174.36,174.5,5055.0,163.6929,163.7586,163.6272,163.7586,5055.0
2021-11-09 14:55:00,174.46,174.6,174.46,174.5,7213.0,163.721,163.8524,163.721,163.7586,7213.0
2021-11-09 15:00:00,174.47,174.48,174.32,174.38,20733.0,163.7304,163.7398,163.5897,163.646,20733.0
2021-11-09 15:05:00,174.38,174.38,174.07,174.07,6543.0,163.646,163.646,163.355,163.355,6543.0
2021-11-09 15:10:00,174.09,174.17,174.05,174.09,11351.0,163.3738,163.4489,163.3363,163.3738,11351.0
2021-11-09 15:15:00,174.11,174.15,174.02,174.05,4337.0,163.3926,163.4301,163.3081,163.3363,4337.0
2021-11-09 15:20:00,174.02,174.26,173.96,174.24,12059.0,163.3081,163.5333,163.2518,163.5146,12059.0
2021-11-09 15:25:00,174.24,174.28,174.18,174.23,6380.0,163.5146,163.5521,163.4583,163.5052,6380.0
2021-11-09 15:30:00,174.24,174.24,174.0,174.08,7257.0,163.5146,163.5146,163.2894,163.3644,7257.0
2021-11-09 15:35:00,174.08,174.21,174.02,174.19,9649.0,163.3644,163.4864,163.3081,163.4677,9649.0
2021-11-09 15:40:00,174.19,174.33,174.18,174.33,13519.0,163.4677,163.599,163.4583,163.599,13519.0
2021-11-09 15:45:00,174.33,174.43,174.3,174.3,13876.0,163.599,163.6929,163.5709,163.5709,13876.0
2021-11-09 15:50:00,174.32,174.48,174.26,174.48,29863.0,163.5897,163.7398,163.5333,163.7398,29863.0
2021-11-09 15:55:00,174.48,174.68,174.48,174.66,58775.0,163.7398,163.9275,163.7398,163.9087,58775.0
2021-11-10 09:30:00,173.95,173.95,172.64,172.85,30958.0,163.9643,163.9643,162.7295,162.9274,30958.0
2021-11-10 09:35:00,172.9,173.33,172.84,173.33,6314.0,162.9746,163.3799,162.918,163.3799,6314.0
2021-11-10 09:40:00,173.48,173.57,173.24,173.51,4542.0,163.5213,163.6061,163.295,163.5495,4542.0
2021-11-10 09:45:00,173.45,173.45,172.94,173.05,6616.0,163.493,163.493,163.0123,163.1159,6616.0
2021-11-10 09:50:00,173.0,173.05,172.7,172.81,6972.0,163.0688,163.1159,162.786,162.8897,6972.0
2021-11-10 09:55:00,172.88,173.03,172.76,172.96,4394.0,162.9557,163.0971,162.8426,163.0311,4394.0
2021-11-10 10:00:00,172.92,173.0,172.61,172.8,6690.0,162.9934,163.0688,162.7012,162.8803,6690.0
2021-11-10 10:05:00,172.81,172.84,172.52,172.77,4805.0,162.8897,162.918,162.6164,162.852,4805.0
2021-11-10 10:10:00,172.84,172.94,172.54,172.56,5030.0,162.918,163.0123,162.6352,162.6541,5030.0
2021-11-10 10:15:00,172.51,172.81,172.49,172.81,2705.0,162.6069,162.8897,162.5881,162.8897,2705.0
2021-11-10 10:20:00,172.85,173.06,172.8,173.02,6744.0,162.9274,163.1254,162.8803,163.0877,6744.0
2021-11-10 10:25:00,173.0,173.35,172.98,173.19,5195.0,163.0688,163.3987,163.05,163.2479,5195.0
2021-11-10 10:30:00,173.15,173.15,172.96,172.97,7498.0,163.2102,163.2102,163.0311,163.0405,7498.0
2021-11-10 10:35:00,172.97,173.2,172.96,173.0,16301.0,163.0405,163.2573,163.0311,163.0688,16301.0
2021-11-10 10:40:00,173.0,173.01,172.86,172.88,5724.0,163.0688,163.0782,162.9369,162.9557,5724.0
2021-11-10 10:45:00,172.79,172.91,172.75,172.86,2516.0,162.8709,162.984,162.8332,162.9369,2516.0
2021-11-10 10:50:00,172.84,173.01,172.78,172.97,5307.0,162.918,163.0782,162.8614,163.0405,5307.0
2021-11-10 10:55:00,172.97,173.18,172.85,172.92,20923.0,163.0405,163.2385,162.9274,162.9934,20923.0
2021-11-10 11:00:00,172.9,172.97,172.81,172.97,9577.0,162.9746,163.0405,162.8897,163.0405,9577.0
2021-11-10 11:05:00,172.96,173.06,172.88,172.94,6903.0,163.0311,163.1254,162.9557,163.0123,6903.0
2021-11-10 11:10:00,172.99,173.09,172.92,173.06,5133.0,163.0594,163.1536,162.9934,163.1254,5133.0
2021-11-10 11:15:00,173.03,173.17,173.02,173.15,8671.0,163.0971,163.2291,163.0877,163.2102,8671.0
2021-11-10 11:20:00,173.14,173.14,173.06,173.11,4837.0,163.2008,163.2008,163.1254,163.1725,4837.0
2021-11-10 11:25:00,173.09,173.18,173.02,173.02,4488.0,163.1536,163.2385,163.0877,163.0877,4488.0
2021-11-10 11:30:00,172.99,173.05,172.88,173.05,7274.0,163.0594,163.1159,162.9557,163.1159,7274.0
2021-11-10 11:35:00,173.03,173.13,173.0,173.12,3411.0,163.0971,163.1914,163.0688,163.1819,3411.0
2021-11-10 11:40:00,173.14,173.16,172.81,172.97,17440.0,163.2008,163.2196,162.8897,163.0405,17440.0
2021-11-10 11:45:00,173.0,173.05,172.92,172.95,1928.0,163.0688,163.1159,162.9934,163.0217,1928.0
2021-11-10 11:50:00,172.92,173.09,172.92,172.94,21425.0,162.9934,163.1536,162.9934,163.0123,21425.0
2021-11-10 11:55:00,172.96,173.03,172.89,173.03,5395.0,163.0311,163.0971,162.9651,163.0971,5395.0
2021-11-10 12:00:00,173.03,173.03,172.93,172.94,2524.0,163.0971,163.0971,163.0028,163.0123,2524.0
2021-11-10 12:05:00,172.88,172.95,172.88,172.9,2192.0,162.9557,163.0217,162.9557,162.9746,2192.0
2021-11-10 12:10:00,172.9,172.99,172.77,172.77,2804.0,162.9746,163.0594,162.852,162.852,2804.0
2021-11-10 12:15:00,172.72,172.73,172.48,172.54,4559.0,162.8049,162.8143,162.5787,162.6352,4559.0
2021-11-10 12:20:00,172.58,172.61,172.47,172.52,2584.0,162.6729,162.7012,162.5692,162.6164,2584.0
2021-11-10 12:25:00,172.44,172.46,172.32,172.43,4799.0,162.541,162.5598,162.4278,162.5315,4799.0
2021-11-10 12:30:00,172.45,172.49,172.18,172.24,19388.0,162.5504,162.5881,162.2959,162.3524,19388.0
2021-11-10 12:35:00,172.27,172.41,172.25,172.41,6033.0,162.3807,162.5127,162.3619,162.5127,6033.0
2021-11-10 12:40:00,172.48,172.49,172.15,172.19,2732.0,162.5787,162.5881,162.2676,162.3053,2732.0
2021-11-10 12:45:00,172.2,172.21,171.89,171.89,4648.0,162.3147,162.3242,162.0225,162.0225,4648.0
2021-11-10 12:50:00,171.93,171.95,171.56,171.74,12608.0,162.0602,162.0791,161.7115,161.8811,12608.0
2021-11-10 12:55:00,171.72,171.91,171.71,171.84,9958.0,161.8623,162.0414,161.8529,161.9754,9958.0
2021-11-10 13:00:00,171.82,171.82,171.49,171.52,12756.0,161.9566,161.9566,161.6455,161.6738,12756.0
2021-11-10 13:05:00,171.51,171.51,171.32,171.47,8536.0,161.6643,161.6643,161.4853,161.6266,8536.0
2021-11-10 13:10:00,171.46,171.68,171.45,171.46,4619.0,161.6172,161.8246,161.6078,161.6172,4619.0
2021-11-10 13:15:00,171.47,171.69,171.44,171.61,4697.0,161.6266,161.834,161.5984,161.7586,4697.0
2021-11-10 13:20:00,171.64,171.77,171.61,171.76,3574.0,161.7869,161.9094,161.7586,161.9,3574.0
2021-11-10 13:25:00,171.76,171.86,171.74,171.81,2172.0,161.9,161.9943,161.8811,161.9471,2172.0
2021-11-10 13:30:00,171.83,171.9,171.77,171.9,2206.0,161.966,162.032,161.9094,162.032,2206.0
2021-11-10 13:35:00,171.89,171.93,171.75,171.82,2379.0,162.0225,162.0602,161.8906,161.9566,2379.0
2021-11-10 13:40:00,171.75,171.81,171.74,171.8,3479.0,161.8906,161.9471,161.8811,161.9377,3479.0
2021-11-10 13:45:00,171.84,171.84,171.64,171.65,3286.0,161.9754,161.9754,161.7869,161.7963,3286.0
2021-11-10 13:50:00,171.65,171.78,171.6,171.66,3828.0,161.7963,161.9188,161.7492,161.8057,3828.0
2021-11-10 13:55:00,171.72,171.93,171.66,171.93,3921.0,161.8623,162.0602,161.8057,162.0602,3921.0
2021-11-10 14:00:00,171.78,172.07,171.77,172.04,26177.0,161.9188,162.1922,161.9094,162.1639,26177.0
2021-11-10 14:05:00,172.02,172.1,171.94,172.07,14712.0,162.1451,162.2205,162.0697,162.1922,14712.0
2021-11-10 14:10:00,172.06,172.1,172.05,172.06,12716.0,162.1828,162.2205,162.1733,162.1828,12716.0
2021-11-10 14:15:00,172.06,172.28,172.05,172.18,9874.0,162.1828,162.3901,162.1733,162.2959,9874.0
2021-11-10 14:20:00,172.22,172.28,172.06,172.1,7010.0,162.3336,162.3901,162.1828,162.2205,7010.0
2021-11-10 14:25:00,172.08,172.17,172.03,172.07,8035.0,162.2016,162.2865,162.1545,162.1922,8035.0
2021-11-10 14:30:00,172.06,172.17,172.04,172.06,12145.0,162.1828,162.2865,162.1639,162.1828,12145.0
2021-11-10 14:35:00,171.98,172.17,171.94,171.99,13212.0,162.1074,162.2865,162.0697,162.1168,13212.0
2021-11-10 14:40:00,171.97,172.08,171.97,172.08,11675.0,162.0979,162.2016,162.0979,162.2016,11675.0
2021-11-10 14:45:00,172.07,172.29,172.07,172.29,6283.0,162.1922,162.3996,162.1922,162.3996,6283.0
2021-11-10 14:50:00,172.25,172.36,172.1,172.15,17846.0,162.3619,162.4656,162.2205,162.2676,17846.0
2021-11-10 14:55:00,172.13,172.27,172.06,172.07,6147.0,162.2488,162.3807,162.1828,162.1922,6147.0
2021-11-10 15:00:00,172.08,172.11,171.87,171.89,7823.0,162.2016,162.2299,162.0037,162.0225,7823.0
2021-11-10 15:05:00,171.87,172.02,171.79,171.86,6107.0,162.0037,162.1451,161.9283,161.9943,6107.0
2021-11-10 15:10:00,171.89,172.03,171.88,172.03,9539.0,162.0225,162.1545,162.0131,162.1545,9539.0
2021-11-10 15:15:00,172.02,172.14,172.02,172.09,10714.0,162.1451,162.2582,162.1451,162.2111,10714.0
2021-11-10 15:20:00,172.12,172.2,172.0,172.01,5761.0,162.2393,162.3147,162.1262,162.1356,5761.0
2021-11-10 15:25:00,172.02,172.22,172.02,172.04,10150.0,162.1451,162.3336,162.1451,162.1639,10150.0
2021-11-10 15:30:00,172.0,172.12,171.94,171.97,8914.0,162.1262,162.2393,162.0697,162.0979,8914.0
2021-11-10 15:35:00,171.97,172.08,171.93,171.97,11393.0,162.0979,162.2016,162.0602,162.0979,11393.0
2021-11-10 15:40:00,171.96,172.14,171.8,171.84,13987.0,162.0885,162.2582,161.9377,161.9754,13987.0
2021-11-10 15:45:00,171.85,172.12,171.85,171.93,18995.0,161.9848,162.2393,161.9848,162.0602,18995.0
2021-11-10 15:50:00,171.88,172.27,171.83,172.25,33705.0,162.0131,162.3807,161.966,162.3619,33705.0
2021-11-10 15:55:00,172.26,172.28,171.84,171.87,88675.0,162.3713,162.3901,161.9754,162.0037,88675.0
2021-11-11 09:30:00,172.03,172.03,170.77,171.29,24781.0,162.1545,162.1545,160.9668,161.457,24781.0
2021-11-11 09:35:00,171.09,171.2,170.9,171.2,6663.0,161.2685,161.3721,161.0894,161.3721,6663.0
2021-11-11 09:40:00,171.04,171.95,170.9,171.95,7254.0,161.2213,162.0791,161.0894,162.0791,7254.0
2021-11-11 09:45:00,171.84,171.84,171.59,171.66,3129.0,161.9754,161.9754,161.7398,161.8057,3129.0
2021-11-11 09:50:00,171.75,171.81,171.6,171.71,6559.0,161.8906,161.9471,161.7492,161.8529,6559.0
2021-11-11 09:55:00,171.57,172.13,171.57,171.67,15455.0,161.7209,162.2488,161.7209,161.8152,15455.0
2021-11-11 10:00:00,171.78,171.86,171.35,171.46,24117.0,161.9188,161.9943,161.5135,161.6172,24117.0
2021-11-11 10:05:00,171.47,171.52,170.94,170.96,3743.0,161.6266,161.6738,161.1271,161.1459,3743.0
2021-11-11 10:10:00,171.04,171.1,170.93,171.1,2459.0,161.2213,161.2779,161.1176,161.2779,2459.0
2021-11-11 10:15:00,171.04,171.26,171.03,171.25,2816.0,161.2213,161.4287,161.2119,161.4193,2816.0
2021-11-11 10:20:00,171.24,171.24,171.01,171.09,3129.0,161.4098,161.4098,161.1931,161.2685,3129.0
2021-11-11 10:25:00,171.08,171.16,170.89,171.02,7806.0,161.259,161.3344,161.0799,161.2025,7806.0
2021-11-11 10:30:00,171.01,171.01,170.65,170.77,39128.0,161.1931,161.1931,160.8537,160.9668,39128.0
2021-11-11 10:35:00,170.75,171.16,170.61,171.15,22383.0,160.948,161.3344,160.816,161.325,22383.0
2021-11-11 10:40:00,171.15,171.15,170.91,171.0,8751.0,161.325,161.325,161.0988,161.1836,8751.0
2021-11-11 10:45:00,171.05,171.15,170.96,171.15,6751.0,161.2308,161.325,161.1459,161.325,6751.0
2021-11-11 10:50:00,171.18,171.34,171.14,171.29,4640.0,161.3533,161.5041,161.3156,161.457,4640.0
2021-11-11 10:55:00,171.26,171.27,170.98,170.98,6056.0,161.4287,161.4381,161.1648,161.1648,6056.0
2021-11-11 11:00:00,170.94,171.1,170.81,170.81,3069.0,161.1271,161.2779,161.0045,161.0045,3069.0
2021-11-11 11:05:00,170.72,170.77,170.65,170.72,6174.0,160.9197,160.9668,160.8537,160.9197,6174.0
2021-11-11 11:10:00,170.71,170.84,170.71,170.81,3029.0,160.9103,161.0328,160.9103,161.0045,3029.0
2021-11-11 11:15:00,170.8,170.82,170.25,170.25,15210.0,160.9951,161.014,160.4767,160.4767,15210.0
2021-11-11 11:20:00,170.21,170.47,170.21,170.44,21446.0,160.439,160.6841,160.439,160.6558,21446.0
2021-11-11 11:25:00,170.44,170.45,170.26,170.31,11020.0,160.6558,160.6652,160.4861,160.5332,11020.0
2021-11-11 11:30:00,170.29,170.4,170.23,170.4,3642.0,160.5144,160.6181,160.4578,160.6181,3642.0
2021-11-11 11:35:00,170.46,170.7,170.46,170.63,2810.0,160.6746,160.9008,160.6746,160.8349,2810.0
2021-11-11 11:40:00,170.67,170.67,170.34,170.37,11897.0,160.8726,160.8726,160.5615,160.5898,11897.0
2021-11-11 11:45:00,170.36,170.41,170.14,170.27,14234.0,160.5804,160.6275,160.373,160.4955,14234.0
2021-11-11 11:50:00,170.23,170.48,170.23,170.47,5903.0,160.4578,160.6935,160.4578,160.6841,5903.0
2021-11-11 11:55:00,170.44,170.5,170.34,170.36,3047.0,160.6558,160.7123,160.5615,160.5804,3047.0
2021-11-11 12:00:00,170.37,170.44,170.32,170.4,5703.0,160.5898,160.6558,160.5427,160.6181,5703.0
2021-11-11 12:05:00,170.43,170.56,170.43,170.48,6959.0,160.6463,160.7689,160.6463,160.6935,6959.0
2021-11-11 12:10:00,170.47,170.51,170.3,170.3,9422.0,160.6841,160.7218,160.5238,160.5238,9422.0
2021-11-11 12:15:00,170.31,170.31,169.82,169.82,9931.0,160.5332,160.5332,160.0714,160.0714,9931.0
2021-11-11 12:20:00,169.84,169.84,169.56,169.72,16664.0,160.0902,160.0902,159.8263,159.9771,16664.0
2021-11-11 12:25:00,169.72,169.96,169.69,169.95,5748.0,159.9771,160.2033,159.9488,160.1939,5748.0
2021-11-11 12:30:00,169.96,170.12,169.95,169.96,9217.0,160.2033,160.3541,160.1939,160.2033,9217.0
2021-11-11 12:35:00,170.0,170.22,169.7,169.7,16056.0,160.241,160.4484,159.9583,159.9583,16056.0
2021-11-11 12:40:00,169.72,169.89,169.58,169.75,20265.0,159.9771,160.1373,159.8451,160.0054,20265.0
2021-11-11 12:45:00,169.77,169.94,169.72,169.91,2651.0,160.0242,160.1845,159.9771,160.1562,2651.0
2021-11-11 12:50:00,169.92,170.07,169.92,169.95,2850.0,160.1656,160.307,160.1656,160.1939,2850.0
2021-11-11 12:55:00,169.96,170.04,169.96,170.04,2509.0,160.2033,160.2787,160.2033,160.2787,2509.0
2021-11-11 13:00:00,170.03,170.08,169.87,169.87,3559.0,160.2693,160.3164,160.1185,160.1185,3559.0
2021-11-11 13:05:00,169.8,169.8,169.52,169.55,10356.0,160.0525,160.0525,159.7886,159.8169,10356.0
2021-11-11 13:10:00,169.51,169.69,169.51,169.69,4052.0,159.7792,159.9488,159.7792,159.9488,4052.0
2021-11-11 13:15:00,169.75,170.02,169.75,170.02,6173.0,160.0054,160.2599,160.0054,160.2599,6173.0
2021-11-11 13:20:00,170.06,170.09,169.95,169.95,3045.0,160.2976,160.3259,160.1939,160.1939,3045.0
2021-11-11 13:25:00,169.95,169.96,169.86,169.96,3849.0,160.1939,160.2033,160.1091,160.2033,3849.0
2021-11-11 13:30:00,169.94,169.99,169.94,169.95,2070.0,160.1845,160.2316,160.1845,160.1939,2070.0
2021-11-11 13:35:00,169.93,169.96,169.92,169.96,3483.0,160.175,160.2033,160.1656,160.2033,3483.0
2021-11-11 13:40:00,169.94,169.98,169.87,169.97,13649.0,160.1845,160.2222,160.1185,160.2128,13649.0
2021-11-11 13:45:00,170.0,170.01,169.89,169.92,2278.0,160.241,160.2505,160.1373,160.1656,2278.0
2021-11-11 13:50:00,169.9,169.91,169.78,169.9,5488.0,160.1468,160.1562,160.0337,160.1468,5488.0
2021-11-11 13:55:00,169.88,169.89,169.73,169.73,4610.0,160.1279,160.1373,159.9865,159.9865,4610.0
2021-11-11 14:00:00,169.71,169.8,169.7,169.78,5373.0,159.9677,160.0525,159.9583,160.0337,5373.0
2021-11-11 14:05:00,169.78,169.87,169.73,169.87,5359.0,160.0337,160.1185,159.9865,160.1185,5359.0
2021-11-11 14:10:00,169.87,169.88,169.8,169.8,2918.0,160.1185,160.1279,160.0525,160.0525,2918.0
2021-11-11 14:15:00,169.82,169.82,169.74,169.77,2782.0,160.0714,160.0714,159.996,160.0242,2782.0
2021-11-11 14:20:00,169.73,169.74,169.65,169.66,3131.0,159.9865,159.996,159.9111,159.9205,3131.0
2021-11-11 14:25:00,169.64,169.64,169.57,169.64,5916.0,159.9017,159.9017,159.8357,159.9017,5916.0
2021-11-11 14:30:00,169.64,169.67,169.57,169.67,4620.0,159.9017,159.93,159.8357,159.93,4620.0
2021-11-11 14:35:00,169.73,169.83,169.71,169.83,6953.0,159.9865,160.0808,159.9677,160.0808,6953.0
2021-11-11 14:40:00,169.83,169.88,169.83,169.84,2951.0,160.0808,160.1279,160.0808,160.0902,2951.0
2021-11-11 14:45:00,169.81,169.91,169.81,169.91,2302.0,160.0619,160.1562,160.0619,160.1562,2302.0
2021-11-11 14:50:00,169.89,169.98,169.87,169.89,3670.0,160.1373,160.2222,160.1185,160.1373,3670.0
2021-11-11 14:55:00,169.94,169.96,169.89,169.94,2642.0,160.1845,160.2033,160.1373,160.1845,2642.0
2021-11-11 15:00:00,169.93,169.96,169.89,169.96,3640.0,160.175,160.2033,160.1373,160.2033,3640.0
2021-11-11 15:05:00,169.97,169.99,169.88,169.88,4102.0,160.2128,160.2316,160.1279,160.1279,4102.0
2021-11-11 15:10:00,169.86,169.86,169.74,169.77,5689.0,160.1091,160.1091,159.996,160.0242,5689.0
2021-11-11 15:15:00,169.8,169.9,169.77,169.89,4096.0,160.0525,160.1468,160.0242,160.1373,4096.0
2021-11-11 15:20:00,169.9,169.94,169.85,169.9,10042.0,160.1468,160.1845,160.0996,160.1468,10042.0
2021-11-11 15:25:00,169.9,170.09,169.89,170.03,7451.0,160.1468,160.3259,160.1373,160.2693,7451.0
2021-11-11 15:30:00,170.01,170.02,169.86,169.89,7670.0,160.2505,160.2599,160.1091,160.1373,7670.0
2021-11-11 15:35:00,169.88,170.01,169.87,169.91,10816.0,160.1279,160.2505,160.1185,160.1562,10816.0
2021-11-11 15:40:00,169.92,170.09,169.92,170.09,13323.0,160.1656,160.3259,160.1656,160.3259,13323.0
2021-11-11 15:45:00,170.12,170.16,169.92,169.92,17390.0,160.3541,160.3918,160.1656,160.1656,17390.0
2021-11-11 15:50:00,169.93,170.06,169.92,169.97,28248.0,160.175,160.2976,160.1656,160.2128,28248.0
2021-11-11 15:55:00,169.97,170.01,169.87,169.95,56862.0,160.2128,160.2505,160.1185,160.1939,56862.0
2021-11-12 09:30:00,170.46,170.62,169.77,169.84,13566.0,160.6746,160.8254,160.0242,160.0902,13566.0
2021-11-12 09:35:00,169.58,169.7,169.28,169.36,13923.0,159.8451,159.9583,159.5624,159.6378,13923.0
2021-11-12 09:40:00,169.28,169.74,169.25,169.74,11232.0,159.5624,159.996,159.5341,159.996,11232.0
2021-11-12 09:45:00,169.62,169.83,169.2,169.27,18689.0,159.8828,160.0808,159.487,159.5529,18689.0
2021-11-12 09:50:00,169.3,169.91,169.3,169.48,10003.0,159.5812,160.1562,159.5812,159.7509,10003.0
2021-11-12 09:55:00,169.47,169.7,168.88,168.93,27673.0,159.7415,159.9583,159.1853,159.2325,27673.0
2021-11-12 10:00:00,168.96,169.6,168.82,169.59,8715.0,159.2607,159.864,159.1288,159.8546,8715.0
2021-11-12 10:05:00,169.55,170.12,169.55,170.12,5843.0,159.8169,160.3541,159.8169,160.3541,5843.0
2021-11-12 10:10:00,170.16,170.2,169.98,170.2,3347.0,160.3918,160.4295,160.2222,160.4295,3347.0
2021-11-12 10:15:00,170.34,170.47,170.14,170.16,7236.0,160.5615,160.6841,160.373,160.3918,7236.0
2021-11-12 10:20:00,170.16,170.18,169.92,169.97,11374.0,160.3918,160.4107,160.1656,160.2128,11374.0
2021-11-12 10:25:00,170.03,170.18,169.98,170.18,2935.0,160.2693,160.4107,160.2222,160.4107,2935.0
2021-11-12 10:30:00,170.13,170.41,169.99,170.2,10188.0,160.3636,160.6275,160.2316,160.4295,10188.0
2021-11-12 10:35:00,170.09,170.38,170.09,170.37,3132.0,160.3259,160.5992,160.3259,160.5898,3132.0
2021-11-12 10:40:00,170.4,170.63,170.38,170.62,2095.0,160.6181,160.8349,160.5992,160.8254,2095.0
2021-11-12 10:45:00,170.58,170.81,170.56,170.81,6553.0,160.7877,161.0045,160.7689,161.0045,6553.0
2021-11-12 10:50:00,170.97,171.26,170.96,171.15,6794.0,161.1553,161.4287,161.1459,161.325,6794.0
2021-11-12 10:55:00,171.16,171.23,171.08,171.23,6436.0,161.3344,161.4004,161.259,161.4004,6436.0
2021-11-12 11:00:00,171.23,171.58,171.23,171.48,4553.0,161.4004,161.7303,161.4004,161.6361,4553.0
2021-11-12 11:05:00,171.42,171.64,171.42,171.64,3795.0,161.5795,161.7869,161.5795,161.7869,3795.0
2021-11-12 11:10:00,171.64,171.71,171.45,171.55,8154.0,161.7869,161.8529,161.6078,161.7021,8154.0
2021-11-12 11:15:00,171.64,172.01,171.62,171.99,6200.0,161.7869,162.1356,161.768,162.1168,6200.0
2021-11-12 11:20:00,172.14,172.18,171.99,171.99,3905.0,162.2582,162.2959,162.1168,162.1168,3905.0
2021-11-12 11:25:00,172.03,172.04,171.63,171.78,3515.0,162.1545,162.1639,161.7775,161.9188,3515.0
2021-11-12 11:30:00,171.74,172.07,171.73,172.03,7561.0,161.8811,162.1922,161.8717,162.1545,7561.0
2021-11-12 11:35:00,172.11,172.18,171.97,172.06,8375.0,162.2299,162.2959,162.0979,162.1828,8375.0
2021-11-12 11:40:00,172.05,172.05,171.87,171.97,3062.0,162.1733,162.1733,162.0037,162.0979,3062.0
2021-11-12 11:45:00,171.97,171.98,171.77,171.79,3507.0,162.0979,162.1074,161.9094,161.9283,3507.0
2021-11-12 11:50:00,171.78,171.9,171.78,171.9,1100.0,161.9188,162.032,161.9188,162.032,1100.0
2021-11-12 11:55:00,171.88,171.93,171.87,171.9,1624.0,162.0131,162.0602,162.0037,162.032,1624.0
2021-11-12 12:00:00,171.88,172.1,171.88,172.0,3340.0,162.0131,162.2205,162.0131,162.1262,3340.0
2021-11-12 12:05:00,172.0,172.01,171.82,171.82,1214.0,162.1262,162.1356,161.9566,161.9566,1214.0
2021-11-12 12:10:00,171.89,172.16,171.89,172.16,4537.0,162.0225,162.277,162.0225,162.277,4537.0
2021-11-12 12:15:00,172.17,172.17,172.03,172.03,2700.0,162.2865,162.2865,162.1545,162.1545,2700.0
2021-11-12 12:20:00,172.02,172.02,171.85,171.85,2189.0,162.1451,162.1451,161.9848,161.9848,2189.0
2021-11-12 12:25:00,171.88,171.96,171.77,171.93,3036.0,162.0131,162.0885,161.9094,162.0602,3036.0
2021-11-12 12:30:00,171.88,172.0,171.88,171.97,1775.0,162.0131,162.1262,162.0131,162.0979,1775.0
2021-11-12 12:35:00,171.97,172.02,171.94,171.95,1669.0,162.0979,162.1451,162.0697,162.0791,1669.0
2021-11-12 12:40:00,171.95,171.97,171.87,171.92,2739.0,162.0791,162.0979,162.0037,162.0508,2739.0
2021-11-12 12:45:00,171.96,172.04,171.92,172.0,2941.0,162.0885,162.1639,162.0508,162.1262,2941.0
2021-11-12 12:50:00,171.95,171.97,171.94,171.97,519.0,162.0791,162.0979,162.0697,162.0979,519.0
2021-11-12 12:55:00,172.0,172.1,172.0,172.05,1794.0,162.1262,162.2205,162.1262,162.1733,1794.0
2021-11-12 13:00:00,172.03,172.03,171.88,171.89,2147.0,162.1545,162.1545,162.0131,162.0225,2147.0
2021-11-12 13:05:00,171.95,172.0,171.95,172.0,1488.0,162.0791,162.1262,162.0791,162.1262,1488.0
2021-11-12 13:10:00,171.99,172.02,171.96,172.02,1359.0,162.1168,162.1451,162.0885,162.1451,1359.0
2021-11-12 13:15:00,172.02,172.06,171.96,171.99,3131.0,162.1451,162.1828,162.0885,162.1168,3131.0
2021-11-12 13:20:00,171.98,172.0,171.88,171.89,10397.0,162.1074,162.1262,162.0131,162.0225,10397.0
2021-11-12 13:25:00,171.84,171.89,171.8,171.8,1501.0,161.9754,162.0225,161.9377,161.9377,1501.0
2021-11-12 13:30:00,171.86,171.99,171.83,171.96,1485.0,161.9943,162.1168,161.966,162.0885,1485.0
2021-11-12 13:35:00,172.03,172.17,172.03,172.17,2092.0,162.1545,162.2865,162.1545,162.2865,2092.0
2021-11-12 13:40:00,172.18,172.18,172.11,172.11,1013.0,162.2959,162.2959,162.2299,162.2299,1013.0
2021-11-12 13:45:00,172.07,172.1,172.06,172.06,1531.0,162.1922,162.2205,162.1828,162.1828,1531.0
2021-11-12 13:50:00,172.09,172.16,172.07,172.15,1852.0,162.2111,162.277,162.1922,162.2676,1852.0
2021-11-12 13:55:00,172.13,172.19,172.1,172.12,3179.0,162.2488,162.3053,162.2205,162.2393,3179.0
2021-11-12 14:00:00,172.13,172.13,171.98,171.98,3343.0,162.2488,162.2488,162.1074,162.1074,3343.0
2021-11-12 14:05:00,171.98,171.98,171.92,171.92,3235.0,162.1074,162.1074,162.0508,162.0508,3235.0
2021-11-12 14:10:00,171.94,171.96,171.9,171.9,2325.0,162.0697,162.0885,162.032,162.032,2325.0
2021-11-12 14:15:00,171.87,171.92,171.8,171.89,2754.0,162.0037,162.0508,161.9377,162.0225,2754.0
2021-11-12 14:20:00,171.86,171.88,171.79,171.81,2647.0,161.9943,162.0131,161.9283,161.9471,2647.0
2021-11-12 14:25:00,171.84,171.84,171.79,171.8,1426.0,161.9754,161.9754,161.9283,161.9377,1426.0
2021-11-12 14:30:00,171.79,171.82,171.77,171.77,1234.0,161.9283,161.9566,161.9094,161.9094,1234.0
2021-11-12 14:35:00,171.73,171.83,171.68,171.83,2208.0,161.8717,161.966,161.8246,161.966,2208.0
2021-11-12 14:40:00,171.84,171.86,171.79,171.82,3799.0,161.9754,161.9943,161.9283,161.9566,3799.0
2021-11-12 14:45:00,171.81,171.83,171.77,171.8,2826.0,161.9471,161.966,161.9094,161.9377,2826.0
2021-11-12 14:50:00,171.81,171.87,171.81,171.81,1253.0,161.9471,162.0037,161.9471,161.9471,1253.0
2021-11-12 14:55:00,171.87,171.96,171.86,171.88,4782.0,162.0037,162.0885,161.9943,162.0131,4782.0
2021-11-12 15:00:00,171.88,171.9,171.82,171.89,1869.0,162.0131,162.032,161.9566,162.0225,1869.0
2021-11-12 15:05:00,171.87,171.89,171.8,171.82,2845.0,162.0037,162.0225,161.9377,161.9566,2845.0
2021-11-12 15:10:00,171.75,171.99,171.75,171.99,1994.0,161.8906,162.1168,161.8906,162.1168,1994.0
2021-11-12 15:15:00,171.97,172.09,171.95,172.09,2962.0,162.0979,162.2111,162.0791,162.2111,2962.0
2021-11-12 15:20:00,172.08,172.25,172.07,172.2,7834.0,162.2016,162.3619,162.1922,162.3147,7834.0
2021-11-12 15:25:00,172.23,172.23,172.04,172.08,9458.0,162.343,162.343,162.1639,162.2016,9458.0
2021-11-12 15:30:00,172.1,172.28,172.08,172.28,8132.0,162.2205,162.3901,162.2016,162.3901,8132.0
2021-11-12 15:35:00,172.25,172.32,172.17,172.22,12775.0,162.3619,162.4278,162.2865,162.3336,12775.0
2021-11-12 15:40:00,172.23,172.23,171.97,172.04,17147.0,162.343,162.343,162.0979,162.1639,17147.0
2021-11-12 15:45:00,172.04,172.04,171.7,171.7,15672.0,162.1639,162.1639,161.8434,161.8434,15672.0
2021-11-12 15:50:00,171.81,171.92,171.74,171.77,31605.0,161.9471,162.0508,161.8811,161.9094,31605.0
2021-11-12 15:55:00,171.79,171.95,171.72,171.82,67086.0,161.9283,162.0791,161.8623,161.9566,67086.0
2021-11-15 09:30:00,171.99,172.49,171.61,172.49,24970.0,162.1168,162.5881,161.7586,162.5881,24970.0
2021-11-15 09:35:00,172.42,172.46,171.86,172.12,2115.0,162.5221,162.5598,161.9943,162.2393,2115.0
2021-11-15 09:40:00,172.2,172.2,171.56,171.63,2837.0,162.3147,162.3147,161.7115,161.7775,2837.0
2021-11-15 09:45:00,171.64,172.13,171.64,172.13,3789.0,161.7869,162.2488,161.7869,162.2488,3789.0
2021-11-15 09:50:00,172.21,172.47,172.0,172.47,1942.0,162.3242,162.5692,162.1262,162.5692,1942.0
2021-11-15 09:55:00,172.37,172.65,172.27,172.35,10960.0,162.475,162.7389,162.3807,162.4561,10960.0
2021-11-15 10:00:00,172.29,172.32,171.93,172.16,7384.0,162.3996,162.4278,162.0602,162.277,7384.0
2021-11-15 10:05:00,172.18,172.4,172.17,172.18,10618.0,162.2959,162.5033,162.2865,162.2959,10618.0
2021-11-15 10:10:00,172.15,172.61,172.15,172.61,15896.0,162.2676,162.7012,162.2676,162.7012,15896.0
2021-11-15 10:15:00,172.57,172.59,172.34,172.47,3177.0,162.6635,162.6824,162.4467,162.5692,3177.0
2021-11-15 10:20:00,172.52,172.98,172.52,172.74,17558.0,162.6164,163.05,162.6164,162.8237,17558.0
2021-11-15 10:25:00,172.78,173.02,172.75,172.82,5275.0,162.8614,163.0877,162.8332,162.8991,5275.0
2021-11-15 10:30:00,172.81,173.2,172.78,173.11,3882.0,162.8897,163.2573,162.8614,163.1725,3882.0
2021-11-15 10:35:00,173.04,173.21,172.97,173.07,4879.0,163.1065,163.2668,163.0405,163.1348,4879.0
2021-11-15 10:40:00,173.06,173.06,172.87,172.95,4360.0,163.1254,163.1254,162.9463,163.0217,4360.0
2021-11-15 10:45:00,172.97,173.06,172.86,172.88,4393.0,163.0405,163.1254,162.9369,162.9557,4393.0
2021-11-15 10:50:00,172.89,172.92,172.66,172.88,5398.0,162.9651,162.9934,162.7483,162.9557,5398.0
2021-11-15 10:55:00,172.96,172.96,172.65,172.72,4924.0,163.0311,163.0311,162.7389,162.8049,4924.0
2021-11-15 11:00:00,172.67,172.96,172.67,172.85,6647.0,162.7578,163.0311,162.7578,162.9274,6647.0
2021-11-15 11:05:00,172.92,172.97,172.81,172.97,3280.0,162.9934,163.0405,162.8897,163.0405,3280.0
2021-11-15 11:10:00,172.94,173.01,172.87,172.9,4276.0,163.0123,163.0782,162.9463,162.9746,4276.0
2021-11-15 11:15:00,172.91,172.91,172.77,172.77,3684.0,162.984,162.984,162.852,162.852,3684.0
2021-11-15 11:20:00,172.76,172.84,172.62,172.75,7660.0,162.8426,162.918,162.7106,162.8332,7660.0
2021-11-15 11:25:00,172.73,172.95,172.73,172.86,4433.0,162.8143,163.0217,162.8143,162.9369,4433.0
2021-11-15 11:30:00,172.84,172.84,172.54,172.55,2708.0,162.918,162.918,162.6352,162.6446,2708.0
2021-11-15 11:35:00,172.53,172.57,172.28,172.36,4110.0,162.6258,162.6635,162.3901,162.4656,4110.0
2021-11-15 11:40:00,172.36,172.36,171.94,171.94,6377.0,162.4656,162.4656,162.0697,162.0697,6377.0
2021-11-15 11:45:00,172.0,172.28,172.0,172.25,3772.0,162.1262,162.3901,162.1262,162.3619,3772.0
2021-11-15 11:50:00,172.22,172.23,172.08,172.21,3217.0,162.3336,162.343,162.2016,162.3242,3217.0
2021-11-15 11:55:00,172.27,172.29,172.12,172.18,3107.0,162.3807,162.3996,162.2393,162.2959,3107.0
2021-11-15 12:00:00,172.23,172.31,172.11,172.11,3829.0,162.343,162.4184,162.2299,162.2299,3829.0
2021-11-15 12:05:00,172.15,172.49,172.15,172.49,3132.0,162.2676,162.5881,162.2676,162.5881,3132.0
2021-11-15 12:10:00,172.56,172.65,172.56,172.59,7285.0,162.6541,162.7389,162.6541,162.6824,7285.0
2021-11-15 12:15:00,172.59,172.71,172.55,172.68,8067.0,162.6824,162.7955,162.6446,162.7672,8067.0
2021-11-15 12:20:00,172.68,172.68,172.48,172.54,5148.0,162.7672,162.7672,162.5787,162.6352,5148.0
2021-11-15 12:25:00,172.5,172.61,172.48,172.49,4296.0,162.5975,162.7012,162.5787,162.5881,4296.0
2021-11-15 12:30:00,172.46,172.49,172.43,172.47,2703.0,162.5598,162.5881,162.5315,162.5692,2703.0
2021-11-15 12:35:00,172.46,172.55,172.46,172.51,7131.0,162.5598,162.6446,162.5598,162.6069,7131.0
2021-11-15 12:40:00,172.45,172.48,172.4,172.45,3722.0,162.5504,162.5787,162.5033,162.5504,3722.0
2021-11-15 12:45:00,172.46,172.63,172.46,172.57,5431.0,162.5598,162.7201,162.5598,162.6635,5431.0
2021-11-15 12:50:00,172.56,172.64,172.52,172.64,2902.0,162.6541,162.7295,162.6164,162.7295,2902.0
2021-11-15 12:55:00,172.63,172.8,172.62,172.8,4798.0,162.7201,162.8803,162.7106,162.8803,4798.0
2021-11-15 13:00:00,172.8,172.84,172.75,172.78,6917.0,162.8803,162.918,162.8332,162.8614,6917.0
2021-11-15 13:05:00,172.76,172.79,172.71,172.77,5541.0,162.8426,162.8709,162.7955,162.852,5541.0
2021-11-15 13:10:00,172.79,172.81,172.73,172.74,5201.0,162.8709,162.8897,162.8143,162.8237,5201.0
2021-11-15 13:15:00,172.73,172.74,172.6,172.6,6610.0,162.8143,162.8237,162.6918,162.6918,6610.0
2021-11-15 13:20:00,172.59,172.65,172.45,172.54,4246.0,162.6824,162.7389,162.5504,162.6352,4246.0
2021-11-15 13:25:00,172.58,172.59,172.49,172.56,7757.0,162.6729,162.6824,162.5881,162.6541,7757.0
2021-11-15 13:30:00,172.57,172.57,172.34,172.34,4369.0,162.6635,162.6635,162.4467,162.4467,4369.0
2021-11-15 13:35:00,172.39,172.4,172.33,172.33,1112.0,162.4938,162.5033,162.4373,162.4373,1112.0
2021-11-15 13:40:00,172.33,172.35,172.23,172.33,5897.0,162.4373,162.4561,162.343,162.4373,5897.0
2021-11-15 13:45:00,172.32,172.47,172.31,172.47,6117.0,162.4278,162.5692,162.4184,162.5692,6117.0
2021-11-15 13:50:00,172.49,172.49,172.35,172.36,3632.0,162.5881,162.5881,162.4561,162.4656,3632.0
2021-11-15 13:55:00,172.37,172.39,172.31,172.39,4438.0,162.475,162.4938,162.4184,162.4938,4438.0
2021-11-15 14:00:00,172.37,172.46,172.35,172.44,3724.0,162.475,162.5598,162.4561,162.541,3724.0
2021-11-15 14:05:00,172.44,172.44,172.29,172.33,4830.0,162.541,162.541,162.3996,162.4373,4830.0
2021-11-15 14:10:00,172.31,172.54,172.3,172.52,4623.0,162.4184,162.6352,162.409,162.6164,4623.0
2021-11-15 14:15:00,172.52,172.52,172.29,172.3,5600.0,162.6164,162.6164,162.3996,162.409,5600.0
2021-11-15 14:20:00,172.28,172.29,172.11,172.28,4596.0,162.3901,162.3996,162.2299,162.3901,4596.0
2021-11-15 14:25:00,172.28,172.31,172.2,172.28,4549.0,162.3901,162.4184,162.3147,162.3901,4549.0
2021-11-15 14:30:00,172.27,172.3,172.23,172.24,4317.0,162.3807,162.409,162.343,162.3524,4317.0
2021-11-15 14:35:00,172.29,172.37,172.26,172.36,3628.0,162.3996,162.475,162.3713,162.4656,3628.0
2021-11-15 14:40:00,172.39,172.52,172.39,172.43,5819.0,162.4938,162.6164,162.4938,162.5315,5819.0
2021-11-15 14:45:00,172.42,172.46,172.34,172.34,4898.0,162.5221,162.5598,162.4467,162.4467,4898.0
2021-11-15 14:50:00,172.36,172.37,172.3,172.35,2745.0,162.4656,162.475,162.409,162.4561,2745.0
2021-11-15 14:55:00,172.35,172.45,172.34,172.34,5101.0,162.4561,162.5504,162.4467,162.4467,5101.0
2021-11-15 15:00:00,172.35,172.47,172.33,172.42,4741.0,162.4561,162.5692,162.4373,162.5221,4741.0
2021-11-15 15:05:00,172.43,172.49,172.4,172.42,6033.0,162.5315,162.5881,162.5033,162.5221,6033.0
2021-11-15 15:10:00,172.43,172.46,172.38,172.41,6404.0,162.5315,162.5598,162.4844,162.5127,6404.0
2021-11-15 15:15:00,172.41,172.49,172.32,172.32,4935.0,162.5127,162.5881,162.4278,162.4278,4935.0
2021-11-15 15:20:00,172.31,172.35,172.26,172.26,9755.0,162.4184,162.4561,162.3713,162.3713,9755.0
2021-11-15 15:25:00,172.27,172.47,172.27,172.41,7434.0,162.3807,162.5692,162.3807,162.5127,7434.0
2021-11-15 15:30:00,172.41,172.41,172.22,172.31,11220.0,162.5127,162.5127,162.3336,162.4184,11220.0
2021-11-15 15:35:00,172.32,172.5,172.25,172.47,10198.0,162.4278,162.5975,162.3619,162.5692,10198.0
2021-11-15 15:40:00,172.48,172.57,172.43,172.44,13375.0,162.5787,162.6635,162.5315,162.541,13375.0
2021-11-15 15:45:00,172.4,172.41,172.28,172.33,16214.0,162.5033,162.5127,162.3901,162.4373,16214.0
2021-11-15 15:50:00,172.31,172.45,172.23,172.42,29786.0,162.4184,162.5504,162.343,162.5221,29786.0
2021-11-15 15:55:00,172.43,172.77,172.41,172.75,63888.0,162.5315,162.852,162.5127,162.8332,63888.0
2021-11-16 09:30:00,172.74,173.64,172.42,173.64,21484.0,162.8237,163.6721,162.5221,163.6721,21484.0
2021-11-16 09:35:00,173.58,173.96,173.09,173.24,18579.0,163.6155,163.9737,163.1536,163.295,18579.0
2021-11-16 09:40:00,173.33,173.35,172.91,173.2,11102.0,163.3799,163.3987,162.984,163.2573,11102.0
2021-11-16 09:45:00,173.19,173.34,173.12,173.29,5742.0,163.2479,163.3893,163.1819,163.3422,5742.0
2021-11-16 09:50:00,173.47,174.03,173.35,173.59,4215.0,163.5118,164.0397,163.3987,163.6249,4215.0
2021-11-16 09:55:00,173.76,173.83,173.62,173.76,4710.0,163.7852,163.8512,163.6532,163.7852,4710.0
2021-11-16 10:00:00,173.9,174.06,173.82,174.03,13791.0,163.9171,164.068,163.8417,164.0397,13791.0
2021-11-16 10:05:00,174.05,174.34,173.96,174.34,7147.0,164.0585,164.3319,163.9737,164.3319,7147.0
2021-11-16 10:10:00,174.3,174.48,174.24,174.41,9529.0,164.2942,164.4639,164.2376,164.3979,9529.0
2021-11-16 10:15:00,174.42,174.5,174.15,174.3,17390.0,164.4073,164.4827,164.1528,164.2942,17390.0
2021-11-16 10:20:00,174.31,174.39,174.19,174.29,8508.0,164.3036,164.379,164.1905,164.2848,8508.0
2021-11-16 10:25:00,174.31,174.4,174.25,174.33,8489.0,164.3036,164.3884,164.2471,164.3225,8489.0
2021-11-16 10:30:00,174.31,174.57,174.31,174.43,15120.0,164.3036,164.5487,164.3036,164.4167,15120.0
2021-11-16 10:35:00,174.45,174.78,174.43,174.78,8315.0,164.4356,164.7466,164.4167,164.7466,8315.0
2021-11-16 10:40:00,174.78,174.88,174.62,174.79,8755.0,164.7466,164.8409,164.5958,164.7561,8755.0
2021-11-16 10:45:00,174.78,174.83,174.63,174.82,4378.0,164.7466,164.7938,164.6052,164.7843,4378.0
2021-11-16 10:50:00,174.81,174.95,174.79,174.81,5958.0,164.7749,164.9069,164.7561,164.7749,5958.0
2021-11-16 10:55:00,174.81,175.04,174.78,175.04,8290.0,164.7749,164.9917,164.7466,164.9917,8290.0
2021-11-16 11:00:00,175.05,175.11,174.94,174.97,6405.0,165.0011,165.0577,164.8974,164.9257,6405.0
2021-11-16 11:05:00,175.0,175.28,175.0,175.18,9934.0,164.954,165.2179,164.954,165.1237,9934.0
2021-11-16 11:10:00,175.22,175.34,175.22,175.25,6423.0,165.1614,165.2745,165.1614,165.1897,6423.0
2021-11-16 11:15:00,175.25,175.3,175.2,175.24,11011.0,165.1897,165.2368,165.1425,165.1802,11011.0
2021-11-16 11:20:00,175.27,175.31,175.15,175.16,8868.0,165.2085,165.2462,165.0954,165.1048,8868.0
2021-11-16 11:25:00,175.15,175.2,175.04,175.11,3822.0,165.0954,165.1425,164.9917,165.0577,3822.0
2021-11-16 11:30:00,175.15,175.25,175.13,175.21,4621.0,165.0954,165.1897,165.0765,165.1519,4621.0
2021-11-16 11:35:00,175.24,175.26,175.15,175.22,4495.0,165.1802,165.1991,165.0954,165.1614,4495.0
2021-11-16 11:40:00,175.27,175.32,175.25,175.25,3024.0,165.2085,165.2556,165.1897,165.1897,3024.0
2021-11-16 11:45:00,175.23,175.37,175.19,175.37,5292.0,165.1708,165.3028,165.1331,165.3028,5292.0
2021-11-16 11:50:00,175.4,175.51,175.4,175.46,3340.0,165.331,165.4347,165.331,165.3876,3340.0
2021-11-16 11:55:00,175.46,175.46,175.4,175.42,3465.0,165.3876,165.3876,165.331,165.3499,3465.0
2021-11-16 12:00:00,175.42,175.42,175.19,175.19,3034.0,165.3499,165.3499,165.1331,165.1331,3034.0
2021-11-16 12:05:00,175.15,175.15,174.98,174.98,2708.0,165.0954,165.0954,164.9352,164.9352,2708.0
2021-11-16 12:10:00,174.99,174.99,174.83,174.86,3568.0,164.9446,164.9446,164.7938,164.822,3568.0
2021-11-16 12:15:00,174.86,174.86,174.78,174.81,2121.0,164.822,164.822,164.7466,164.7749,2121.0
2021-11-16 12:20:00,174.84,174.84,174.65,174.7,3716.0,164.8032,164.8032,164.6241,164.6712,3716.0
2021-11-16 12:25:00,174.66,174.72,174.63,174.69,1982.0,164.6335,164.6901,164.6052,164.6618,1982.0
2021-11-16 12:30:00,174.72,174.84,174.68,174.83,3751.0,164.6901,164.8032,164.6524,164.7938,3751.0
2021-11-16 12:35:00,174.83,174.98,174.83,174.94,6421.0,164.7938,164.9352,164.7938,164.8974,6421.0
2021-11-16 12:40:00,174.94,175.21,174.88,175.21,4138.0,164.8974,165.1519,164.8409,165.1519,4138.0
2021-11-16 12:45:00,175.21,175.34,175.19,175.31,5720.0,165.1519,165.2745,165.1331,165.2462,5720.0
2021-11-16 12:50:00,175.35,175.45,175.35,175.44,3040.0,165.2839,165.3782,165.2839,165.3687,3040.0
2021-11-16 12:55:00,175.44,175.48,175.44,175.44,3161.0,165.3687,165.4064,165.3687,165.3687,3161.0
2021-11-16 13:00:00,175.49,175.5,175.39,175.5,4521.0,165.4159,165.4253,165.3216,165.4253,4521.0
2021-11-16 13:05:00,175.5,175.51,175.39,175.43,5225.0,165.4253,165.4347,165.3216,165.3593,5225.0
2021-11-16 13:10:00,175.44,175.52,175.41,175.52,4058.0,165.3687,165.4442,165.3405,165.4442,4058.0
2021-11-16 13:15:00,175.53,175.65,175.44,175.49,5052.0,165.4536,165.5667,165.3687,165.4159,5052.0
2021-11-16 13:20:00,175.46,175.52,175.43,175.45,4130.0,165.3876,165.4442,165.3593,165.3782,4130.0
2021-11-16 13:25:00,175.48,175.55,175.44,175.55,5089.0,165.4064,165.4724,165.3687,165.4724,5089.0
2021-11-16 13:30:00,175.59,175.6,175.49,175.55,5030.0,165.5101,165.5196,165.4159,165.4724,5030.0
2021-11-16 13:35:00,175.55,175.6,175.48,175.5,3606.0,165.4724,165.5196,165.4064,165.4253,3606.0
2021-11-16 13:40:00,175.53,175.67,175.53,175.66,5422.0,165.4536,165.5855,165.4536,165.5761,5422.0
2021-11-16 13:45:00,175.63,175.71,175.59,175.71,6894.0,165.5478,165.6232,165.5101,165.6232,6894.0
2021-11-16 13:50:00,175.72,175.72,175.59,175.61,4357.0,165.6327,165.6327,165.5101,165.529,4357.0
2021-11-16 13:55:00,175.61,175.62,175.5,175.5,6231.0,165.529,165.5384,165.4253,165.4253,6231.0
2021-11-16 14:00:00,175.47,175.49,175.4,175.42,5246.0,165.397,165.4159,165.331,165.3499,5246.0
2021-11-16 14:05:00,175.41,175.42,175.25,175.25,4872.0,165.3405,165.3499,165.1897,165.1897,4872.0
2021-11-16 14:10:00,175.24,175.33,175.16,175.31,6619.0,165.1802,165.2651,165.1048,165.2462,6619.0
2021-11-16 14:15:00,175.29,175.29,175.02,175.03,4952.0,165.2274,165.2274,164.9729,164.9823,4952.0
2021-11-16 14:20:00,175.02,175.03,174.92,174.99,6594.0,164.9729,164.9823,164.8786,164.9446,6594.0
2021-11-16 14:25:00,174.99,174.99,174.87,174.95,6730.0,164.9446,164.9446,164.8315,164.9069,6730.0
2021-11-16 14:30:00,174.96,175.03,174.96,175.01,2791.0,164.9163,164.9823,164.9163,164.9634,2791.0
2021-11-16 14:35:00,175.02,175.13,174.97,175.05,8488.0,164.9729,165.0765,164.9257,165.0011,8488.0
2021-11-16 14:40:00,175.03,175.06,174.87,174.87,7126.0,164.9823,165.0106,164.8315,164.8315,7126.0
2021-11-16 14:45:00,174.9,174.9,174.52,174.56,13229.0,164.8597,164.8597,164.5016,164.5393,13229.0
2021-11-16 14:50:00,174.55,174.55,174.34,174.41,8529.0,164.5298,164.5298,164.3319,164.3979,8529.0
2021-11-16 14:55:00,174.42,174.52,174.35,174.37,8865.0,164.4073,164.5016,164.3413,164.3602,8865.0
2021-11-16 15:00:00,174.36,174.48,174.3,174.31,10006.0,164.3507,164.4639,164.2942,164.3036,10006.0
2021-11-16 15:05:00,174.31,174.32,174.13,174.31,9863.0,164.3036,164.313,164.1339,164.3036,9863.0
2021-11-16 15:10:00,174.31,174.37,174.25,174.33,11376.0,164.3036,164.3602,164.2471,164.3225,11376.0
2021-11-16 15:15:00,174.34,174.39,174.15,174.23,9176.0,164.3319,164.379,164.1528,164.2282,9176.0
2021-11-16 15:20:00,174.21,174.21,174.04,174.1,11974.0,164.2094,164.2094,164.0491,164.1057,11974.0
2021-11-16 15:25:00,174.08,174.08,173.9,173.92,11705.0,164.0868,164.0868,163.9171,163.936,11705.0
2021-11-16 15:30:00,173.92,174.21,173.88,174.17,16537.0,163.936,164.2094,163.8983,164.1716,16537.0
2021-11-16 15:35:00,174.17,174.17,173.98,173.98,13138.0,164.1716,164.1716,163.9926,163.9926,13138.0
2021-11-16 15:40:00,174.0,174.11,173.95,174.0,18643.0,164.0114,164.1151,163.9643,164.0114,18643.0
2021-11-16 15:45:00,174.01,174.1,173.66,173.67,35808.0,164.0208,164.1057,163.6909,163.7004,35808.0
2021-11-16 15:50:00,173.66,173.74,173.6,173.64,50521.0,163.6909,163.7663,163.6344,163.6721,50521.0
2021-11-16 15:55:00,173.64,173.83,173.59,173.79,66080.0,163.6721,163.8512,163.6249,163.8135,66080.0
2021-11-17 09:30:00,173.8,174.3,173.01,173.01,34569.0,163.8229,164.2942,163.0782,163.0782,34569.0
2021-11-17 09:35:00,173.06,173.21,172.28,172.86,11361.0,163.1254,163.2668,162.3901,162.9369,11361.0
2021-11-17 09:40:00,172.94,173.23,172.67,172.93,15680.0,163.0123,163.2856,162.7578,163.0028,15680.0
2021-11-17 09:45:00,172.87,172.93,171.93,172.26,12814.0,162.9463,163.0028,162.0602,162.3713,12814.0
2021-11-17 09:50:00,172.2,172.22,171.63,171.63,16740.0,162.3147,162.3336,161.7775,161.7775,16740.0
2021-11-17 09:55:00,171.62,171.99,171.61,171.67,18898.0,161.768,162.1168,161.7586,161.8152,18898.0
2021-11-17 10:00:00,171.69,172.01,171.51,172.0,27978.0,161.834,162.1356,161.6643,162.1262,27978.0
2021-11-17 10:05:00,172.0,172.33,171.85,171.91,32315.0,162.1262,162.4373,161.9848,162.0414,32315.0
2021-11-17 10:10:00,171.95,172.33,171.95,172.31,12118.0,162.0791,162.4373,162.0791,162.4184,12118.0
2021-11-17 10:15:00,172.18,172.39,172.13,172.13,12291.0,162.2959,162.4938,162.2488,162.2488,12291.0
2021-11-17 10:20:00,172.19,172.26,172.07,172.19,10011.0,162.3053,162.3713,162.1922,162.3053,10011.0
2021-11-17 10:25:00,172.19,172.26,171.98,172.22,7033.0,162.3053,162.3713,162.1074,162.3336,7033.0
2021-11-17 10:30:00,172.28,172.65,172.17,172.65,7997.0,162.3901,162.7389,162.2865,162.7389,7997.0
2021-11-17 10:35:00,172.69,173.0,172.68,173.0,8672.0,162.7766,163.0688,162.7672,163.0688,8672.0
2021-11-17 10:40:00,172.99,173.0,172.66,172.93,12170.0,163.0594,163.0688,162.7483,163.0028,12170.0
2021-11-17 10:45:00,172.93,173.21,172.86,172.95,6969.0,163.0028,163.2668,162.9369,163.0217,6969.0
2021-11-17 10:50:00,172.95,173.17,172.82,172.93,17768.0,163.0217,163.2291,162.8991,163.0028,17768.0
2021-11-17 10:55:00,172.85,173.06,172.64,172.9,10111.0,162.9274,163.1254,162.7295,162.9746,10111.0
2021-11-17 11:00:00,172.86,173.02,172.48,172.6,7838.0,162.9369,163.0877,162.5787,162.6918,7838.0
2021-11-17 11:05:00,172.59,172.92,172.58,172.92,7666.0,162.6824,162.9934,162.6729,162.9934,7666.0
2021-11-17 11:10:00,172.91,172.95,172.68,172.82,6143.0,162.984,163.0217,162.7672,162.8991,6143.0
2021-11-17 11:15:00,172.81,173.06,172.65,173.01,7479.0,162.8897,163.1254,162.7389,163.0782,7479.0
2021-11-17 11:20:00,173.03,173.06,172.81,172.83,6314.0,163.0971,163.1254,162.8897,162.9086,6314.0
2021-11-17 11:25:00,172.86,172.99,172.75,172.79,7317.0,162.9369,163.0594,162.8332,162.8709,7317.0
2021-11-17 11:30:00,172.79,172.86,172.73,172.81,5375.0,162.8709,162.9369,162.8143,162.8897,5375.0
2021-11-17 11:35:00,172.81,172.82,172.55,172.55,4005.0,162.8897,162.8991,162.6446,162.6446,4005.0
2021-11-17 11:40:00,172.44,172.55,172.44,172.52,5693.0,162.541,162.6446,162.541,162.6164,5693.0
2021-11-17 11:45:00,172.56,172.86,172.53,172.86,4746.0,162.6541,162.9369,162.6258,162.9369,4746.0
2021-11-17 11:50:00,172.86,172.97,172.74,172.97,4927.0,162.9369,163.0405,162.8237,163.0405,4927.0
2021-11-17 11:55:00,173.0,173.07,172.9,172.9,5141.0,163.0688,163.1348,162.9746,162.9746,5141.0
2021-11-17 12:00:00,172.95,173.06,172.95,172.99,4246.0,163.0217,163.1254,163.0217,163.0594,4246.0
2021-11-17 12:05:00,172.97,173.05,172.82,172.84,7436.0,163.0405,163.1159,162.8991,162.918,7436.0
2021-11-17 12:10:00,172.83,172.9,172.78,172.82,5466.0,162.9086,162.9746,162.8614,162.8991,5466.0
2021-11-17 12:15:00,172.86,173.08,172.83,172.9,12353.0,162.9369,163.1442,162.9086,162.9746,12353.0
2021-11-17 12:20:00,172.96,172.98,172.81,172.88,5916.0,163.0311,163.05,162.8897,162.9557,5916.0
2021-11-17 12:25:00,172.89,172.89,172.54,172.54,5967.0,162.9651,162.9651,162.6352,162.6352,5967.0
2021-11-17 12:30:00,172.55,172.83,172.5,172.78,13014.0,162.6446,162.9086,162.5975,162.8614,13014.0
2021-11-17 12:35:00,172.76,172.99,172.72,172.96,8983.0,162.8426,163.0594,162.8049,163.0311,8983.0
2021-11-17 12:40:00,172.96,172.96,172.8,172.88,10985.0,163.0311,163.0311,162.8803,162.9557,10985.0
2021-11-17 12:45:00,172.85,173.1,172.83,173.06,7244.0,162.9274,163.1631,162.9086,163.1254,7244.0
2021-11-17 12:50:00,173.07,173.23,173.02,173.21,2995.0,163.1348,163.2856,163.0877,163.2668,2995.0
2021-11-17 12:55:00,173.22,173.34,173.17,173.29,5575.0,163.2762,163.3893,163.2291,163.3422,5575.0
2021-11-17 13:00:00,173.25,173.27,172.93,172.95,5239.0,163.3045,163.3233,163.0028,163.0217,5239.0
2021-11-17 13:05:00,172.96,173.01,172.77,172.86,11185.0,163.0311,163.0782,162.852,162.9369,11185.0
2021-11-17 13:10:00,172.88,172.88,172.75,172.75,6651.0,162.9557,162.9557,162.8332,162.8332,6651.0
2021-11-17 13:15:00,172.72,172.81,172.61,172.68,8572.0,162.8049,162.8897,162.7012,162.7672,8572.0
2021-11-17 13:20:00,172.63,172.83,172.63,172.72,8517.0,162.7201,162.9086,162.7201,162.8049,8517.0
2021-11-17 13:25:00,172.76,172.78,172.67,172.68,7269.0,162.8426,162.8614,162.7578,162.7672,7269.0
2021-11-17 13:30:00,172.68,172.8,172.63,172.72,5401.0,162.7672,162.8803,162.7201,162.8049,5401.0
2021-11-17 13:35:00,172.69,172.73,172.54,172.73,5786.0,162.7766,162.8143,162.6352,162.8143,5786.0
2021-11-17 13:40:00,172.84,172.95,172.82,172.91,4247.0,162.918,163.0217,162.8991,162.984,4247.0
2021-11-17 13:45:00,172.94,172.94,172.78,172.86,5513.0,163.0123,163.0123,162.8614,162.9369,5513.0
2021-11-17 13:50:00,172.84,172.84,172.71,172.75,11413.0,162.918,162.918,162.7955,162.8332,11413.0
2021-11-17 13:55:00,172.75,172.88,172.75,172.79,4579.0,162.8332,162.9557,162.8332,162.8709,4579.0
2021-11-17 14:00:00,172.79,172.79,172.42,172.58,6686.0,162.8709,162.8709,162.5221,162.6729,6686.0
2021-11-17 14:05:00,172.59,172.65,172.57,172.63,5215.0,162.6824,162.7389,162.6635,162.7201,5215.0
2021-11-17 14:10:00,172.59,172.67,172.59,172.63,7404.0,162.6824,162.7578,162.6824,162.7201,7404.0
2021-11-17 14:15:00,172.61,172.67,172.51,172.56,7353.0,162.7012,162.7578,162.6069,162.6541,7353.0
2021-11-17 14:20:00,172.58,172.65,172.57,172.63,7303.0,162.6729,162.7389,162.6635,162.7201,7303.0
2021-11-17 14:25:00,172.59,172.6,172.5,172.56,8891.0,162.6824,162.6918,162.5975,162.6541,8891.0
2021-11-17 14:30:00,172.55,172.88,172.54,172.87,8594.0,162.6446,162.9557,162.6352,162.9463,8594.0
2021-11-17 14:35:00,172.91,173.23,172.89,173.2,9356.0,162.984,163.2856,162.9651,163.2573,9356.0
2021-11-17 14:40:00,173.23,173.41,173.22,173.41,4581.0,163.2856,163.4553,163.2762,163.4553,4581.0
2021-11-17 14:45:00,173.42,173.59,173.36,173.47,8226.0,163.4647,163.6249,163.4081,163.5118,8226.0
2021-11-17 14:50:00,173.45,173.47,173.25,173.4,9041.0,163.493,163.5118,163.3045,163.4459,9041.0
2021-11-17 14:55:00,173.39,173.46,173.38,173.45,5477.0,163.4364,163.5024,163.427,163.493,5477.0
2021-11-17 15:00:00,173.41,173.42,173.26,173.26,7032.0,163.4553,163.4647,163.3139,163.3139,7032.0
2021-11-17 15:05:00,173.22,173.42,173.18,173.41,7888.0,163.2762,163.4647,163.2385,163.4553,7888.0
2021-11-17 15:10:00,173.41,173.45,173.27,173.32,6901.0,163.4553,163.493,163.3233,163.3704,6901.0
2021-11-17 15:15:00,173.34,173.46,173.29,173.29,12847.0,163.3893,163.5024,163.3422,163.3422,12847.0
2021-11-17 15:20:00,173.31,173.52,173.29,173.52,8184.0,163.361,163.559,163.3422,163.559,8184.0
2021-11-17 15:25:00,173.53,173.61,173.4,173.46,15786.0,163.5684,163.6438,163.4459,163.5024,15786.0
2021-11-17 15:30:00,173.48,173.48,173.18,173.21,8605.0,163.5213,163.5213,163.2385,163.2668,8605.0
2021-11-17 15:35:00,173.21,173.36,173.18,173.29,11452.0,163.2668,163.4081,163.2385,163.3422,11452.0
2021-11-17 15:40:00,173.31,173.38,173.16,173.27,18242.0,163.361,163.427,163.2196,163.3233,18242.0
2021-11-17 15:45:00,173.25,173.43,173.24,173.27,16805.0,163.3045,163.4741,163.295,163.3233,16805.0
2021-11-17 15:50:00,173.24,173.42,173.22,173.4,28761.0,163.295,163.4647,163.2762,163.4459,28761.0
2021-11-17 15:55:00,173.37,173.37,173.03,173.15,81926.0,163.4176,163.4176,163.0971,163.2102,81926.0
2021-11-18 09:30:00,173.16,173.51,172.64,172.78,15534.0,163.2196,163.5495,162.7295,162.8614,15534.0
2021-11-18 09:35:00,172.84,173.2,172.39,173.17,17559.0,162.918,163.2573,162.4938,163.2291,17559.0
2021-11-18 09:40:00,173.29,173.44,172.99,173.13,3245.0,163.3422,163.4836,163.0594,163.1914,3245.0
2021-11-18 09:45:00,173.11,173.46,172.97,173.39,10587.0,163.1725,163.5024,163.0405,163.4364,10587.0
2021-11-18 09:50:00,173.27,173.33,173.0,173.12,8881.0,163.3233,163.3799,163.0688,163.1819,8881.0
2021-11-18 09:55:00,173.14,173.34,172.98,173.21,5110.0,163.2008,163.3893,163.05,163.2668,5110.0
2021-11-18 10:00:00,173.14,173.15,172.84,172.84,5227.0,163.2008,163.2102,162.918,162.918,5227.0
2021-11-18 10:05:00,172.9,172.9,172.58,172.72,5942.0,162.9746,162.9746,162.6729,162.8049,5942.0
2021-11-18 10:10:00,172.64,172.64,172.12,172.2,7086.0,162.7295,162.7295,162.2393,162.3147,7086.0
2021-11-18 10:15:00,172.2,172.21,172.07,172.12,4333.0,162.3147,162.3242,162.1922,162.2393,4333.0
2021-11-18 10:20:00,172.07,172.08,171.88,171.97,5064.0,162.1922,162.2016,162.0131,162.0979,5064.0
2021-11-18 10:25:00,171.9,172.05,171.66,172.0,9603.0,162.032,162.1733,161.8057,162.1262,9603.0
2021-11-18 10:30:00,172.01,172.41,172.01,172.34,3796.0,162.1356,162.5127,162.1356,162.4467,3796.0
2021-11-18 10:35:00,172.36,172.49,172.22,172.36,6079.0,162.4656,162.5881,162.3336,162.4656,6079.0
2021-11-18 10:40:00,172.36,172.57,172.32,172.55,6866.0,162.4656,162.6635,162.4278,162.6446,6866.0
2021-11-18 10:45:00,172.51,172.63,172.41,172.49,7608.0,162.6069,162.7201,162.5127,162.5881,7608.0
2021-11-18 10:50:00,172.49,172.79,172.48,172.58,7471.0,162.5881,162.8709,162.5787,162.6729,7471.0
2021-11-18 10:55:00,172.57,172.71,172.55,172.64,7285.0,162.6635,162.7955,162.6446,162.7295,7285.0
2021-11-18 11:00:00,172.6,172.67,172.28,172.37,4180.0,162.6918,162.7578,162.3901,162.475,4180.0
2021-11-18 11:05:00,172.37,172.41,172.26,172.37,6432.0,162.475,162.5127,162.3713,162.475,6432.0
2021-11-18 11:10:00,172.34,172.47,172.27,172.42,5069.0,162.4467,162.5692,162.3807,162.5221,5069.0
2021-11-18 11:15:00,172.39,172.51,172.2,172.21,5906.0,162.4938,162.6069,162.3147,162.3242,5906.0
2021-11-18 11:20:00,172.16,172.3,172.1,172.23,7627.0,162.277,162.409,162.2205,162.343,7627.0
2021-11-18 11:25:00,172.28,172.42,172.25,172.26,6120.0,162.3901,162.5221,162.3619,162.3713,6120.0
2021-11-18 11:30:00,172.28,172.75,172.23,172.64,4523.0,162.3901,162.8332,162.343,162.7295,4523.0
2021-11-18 11:35:00,172.65,172.68,172.59,172.68,3265.0,162.7389,162.7672,162.6824,162.7672,3265.0
2021-11-18 11:40:00,172.72,172.77,172.66,172.71,2617.0,162.8049,162.852,162.7483,162.7955,2617.0
2021-11-18 11:45:00,172.66,172.67,172.5,172.56,4098.0,162.7483,162.7578,162.5975,162.6541,4098.0
2021-11-18 11:50:00,172.6,172.6,172.5,172.52,3138.0,162.6918,162.6918,162.5975,162.6164,3138.0
2021-11-18 11:55:00,172.52,172.78,172.49,172.77,2059.0,162.6164,162.8614,162.5881,162.852,2059.0
2021-11-18 12:00:00,172.81,173.03,172.76,172.98,1708.0,162.8897,163.0971,162.8426,163.05,1708.0
2021-11-18 12:05:00,173.03,173.03,172.82,172.82,6574.0,163.0971,163.0971,162.8991,162.8991,6574.0
2021-11-18 12:10:00,172.84,172.99,172.83,172.95,3405.0,162.918,163.0594,162.9086,163.0217,3405.0
2021-11-18 12:15:00,173.03,173.03,172.79,172.79,3135.0,163.0971,163.0971,162.8709,162.8709,3135.0
2021-11-18 12:20:00,172.75,172.82,172.64,172.81,2962.0,162.8332,162.8991,162.7295,162.8897,2962.0
2021-11-18 12:25:00,172.85,172.91,172.8,172.86,2539.0,162.9274,162.984,162.8803,162.9369,2539.0
2021-11-18 12:30:00,172.9,173.05,172.88,173.03,4008.0,162.9746,163.1159,162.9557,163.0971,4008.0
2021-11-18 12:35:00,173.01,173.01,172.73,172.74,2982.0,163.0782,163.0782,162.8143,162.8237,2982.0
2021-11-18 12:40:00,172.74,172.9,172.7,172.9,1868.0,162.8237,162.9746,162.786,162.9746,1868.0
2021-11-18 12:45:00,172.92,172.96,172.43,172.6,4146.0,162.9934,163.0311,162.5315,162.6918,4146.0
2021-11-18 12:50:00,172.54,172.64,172.53,172.64,1709.0,162.6352,162.7295,162.6258,162.7295,1709.0
2021-11-18 12:55:00,172.65,172.79,172.65,172.79,2608.0,162.7389,162.8709,162.7389,162.8709,2608.0
2021-11-18 13:00:00,172.88,172.94,172.87,172.92,4629.0,162.9557,163.0123,162.9463,162.9934,4629.0
2021-11-18 13:05:00,172.95,172.96,172.85,172.89,1685.0,163.0217,163.0311,162.9274,162.9651,1685.0
2021-11-18 13:10:00,172.93,173.01,172.92,172.93,2358.0,163.0028,163.0782,162.9934,163.0028,2358.0
2021-11-18 13:15:00,172.9,172.93,172.88,172.89,1744.0,162.9746,163.0028,162.9557,162.9651,1744.0
2021-11-18 13:20:00,172.89,172.89,172.79,172.79,1807.0,162.9651,162.9651,162.8709,162.8709,1807.0
2021-11-18 13:25:00,172.81,172.83,172.73,172.77,1894.0,162.8897,162.9086,162.8143,162.852,1894.0
2021-11-18 13:30:00,172.71,172.76,172.69,172.75,3737.0,162.7955,162.8426,162.7766,162.8332,3737.0
2021-11-18 13:35:00,172.76,172.88,172.67,172.81,5407.0,162.8426,162.9557,162.7578,162.8897,5407.0
2021-11-18 13:40:00,172.84,172.89,172.81,172.82,2920.0,162.918,162.9651,162.8897,162.8991,2920.0
2021-11-18 13:45:00,172.83,173.06,172.83,173.06,2220.0,162.9086,163.1254,162.9086,163.1254,2220.0
2021-11-18 13:50:00,173.05,173.09,172.99,173.0,3023.0,163.1159,163.1536,163.0594,163.0688,3023.0
2021-11-18 13:55:00,172.98,173.03,172.95,172.98,2215.0,163.05,163.0971,163.0217,163.05,2215.0
2021-11-18 14:00:00,172.96,172.96,172.82,172.85,4009.0,163.0311,163.0311,162.8991,162.9274,4009.0
2021-11-18 14:05:00,172.86,172.9,172.79,172.9,2680.0,162.9369,162.9746,162.8709,162.9746,2680.0
2021-11-18 14:10:00,172.83,172.94,172.8,172.93,3170.0,162.9086,163.0123,162.8803,163.0028,3170.0
2021-11-18 14:15:00,172.92,172.98,172.9,172.98,3237.0,162.9934,163.05,162.9746,163.05,3237.0
2021-11-18 14:20:00,172.96,173.16,172.93,173.15,3916.0,163.0311,163.2196,163.0028,163.2102,3916.0
2021-11-18 14:25:00,173.19,173.19,172.97,173.05,6388.0,163.2479,163.2479,163.0405,163.1159,6388.0
2021-11-18 14:30:00,173.01,173.11,172.96,173.11,4764.0,163.0782,163.1725,163.0311,163.1725,4764.0
2021-11-18 14:35:00,173.08,173.24,173.08,173.21,3024.0,163.1442,163.295,163.1442,163.2668,3024.0
2021-11-18 14:40:00,173.19,173.19,173.07,173.15,4788.0,163.2479,163.2479,163.1348,163.2102,4788.0
2021-11-18 14:45:00,173.07,173.31,173.07,173.31,3105.0,163.1348,163.361,163.1348,163.361,3105.0
2021-11-18 14:50:00,173.29,173.34,173.27,173.33,2786.0,163.3422,163.3893,163.3233,163.3799,2786.0
2021-11-18 14:55:00,173.36,173.38,173.28,173.38,4003.0,163.4081,163.427,163.3327,163.427,4003.0
2021-11-18 15:00:00,173.35,173.42,173.35,173.36,3738.0,163.3987,163.4647,163.3987,163.4081,3738.0
2021-11-18 15:05:00,173.38,173.5,173.38,173.5,2913.0,163.427,163.5401,163.427,163.5401,2913.0
2021-11-18 15:10:00,173.48,173.49,173.32,173.38,4665.0,163.5213,163.5307,163.3704,163.427,4665.0
2021-11-18 15:15:00,173.35,173.39,173.27,173.29,7714.0,163.3987,163.4364,163.3233,163.3422,7714.0
2021-11-18 15:20:00,173.28,173.5,173.22,173.48,6818.0,163.3327,163.5401,163.2762,163.5213,6818.0
2021-11-18 15:25:00,173.49,173.58,173.48,173.53,5405.0,163.5307,163.6155,163.5213,163.5684,5405.0
2021-11-18 15:30:00,173.53,173.54,173.25,173.3,7270.0,163.5684,163.5778,163.3045,163.3516,7270.0
2021-11-18 15:35:00,173.31,173.33,173.07,173.07,14343.0,163.361,163.3799,163.1348,163.1348,14343.0
2021-11-18 15:40:00,173.09,173.1,172.91,173.04,10002.0,163.1536,163.1631,162.984,163.1065,10002.0
2021-11-18 15:45:00,173.04,173.16,172.97,173.14,16808.0,163.1065,163.2196,163.0405,163.2008,16808.0
2021-11-18 15:50:00,173.09,173.3,173.01,173.27,18161.0,163.1536,163.3516,163.0782,163.3233,18161.0
2021-11-18 15:55:00,173.23,173.39,173.21,173.27,54759.0,163.2856,163.4364,163.2668,163.3233,54759.0
2021-11-19 09:30:00,173.38,173.5,172.38,172.77,90676.0,163.427,163.5401,162.4844,162.852,90676.0
2021-11-19 09:35:00,172.9,173.09,172.33,172.41,11413.0,162.9746,163.1536,162.4373,162.5127,11413.0
2021-11-19 09:40:00,172.36,172.87,172.34,172.86,4561.0,162.4656,162.9463,162.4467,162.9369,4561.0
2021-11-19 09:45:00,172.8,173.03,172.5,172.86,8522.0,162.8803,163.0971,162.5975,162.9369,8522.0
2021-11-19 09:50:00,172.91,173.46,172.86,173.22,8020.0,162.984,163.5024,162.9369,163.2762,8020.0
2021-11-19 09:55:00,173.15,173.39,173.12,173.39,11402.0,163.2102,163.4364,163.1819,163.4364,11402.0
2021-11-19 10:00:00,173.35,173.53,173.17,173.22,7150.0,163.3987,163.5684,163.2291,163.2762,7150.0
2021-11-19 10:05:00,173.22,173.26,172.69,172.87,8624.0,163.2762,163.3139,162.7766,162.9463,8624.0
2021-11-19 10:10:00,172.88,173.04,172.55,172.79,13507.0,162.9557,163.1065,162.6446,162.8709,13507.0
2021-11-19 10:15:00,172.8,172.88,172.56,172.63,9158.0,162.8803,162.9557,162.6541,162.7201,9158.0
2021-11-19 10:20:00,172.53,172.61,172.31,172.31,8270.0,162.6258,162.7012,162.4184,162.4184,8270.0
2021-11-19 10:25:00,172.3,172.52,172.21,172.24,8605.0,162.409,162.6164,162.3242,162.3524,8605.0
2021-11-19 10:30:00,172.21,172.28,172.05,172.05,5674.0,162.3242,162.3901,162.1733,162.1733,5674.0
2021-11-19 10:35:00,172.09,172.29,171.92,172.27,11911.0,162.2111,162.3996,162.0508,162.3807,11911.0
2021-11-19 10:40:00,172.3,172.7,172.3,172.67,8032.0,162.409,162.786,162.409,162.7578,8032.0
2021-11-19 10:45:00,172.67,172.67,172.46,172.5,8416.0,162.7578,162.7578,162.5598,162.5975,8416.0
2021-11-19 10:50:00,172.52,172.58,172.31,172.41,9000.0,162.6164,162.6729,162.4184,162.5127,9000.0
2021-11-19 10:55:00,172.46,172.63,172.4,172.45,19600.0,162.5598,162.7201,162.5033,162.5504,19600.0
2021-11-19 11:00:00,172.36,172.62,172.33,172.61,9027.0,162.4656,162.7106,162.4373,162.7012,9027.0
2021-11-19 11:05:00,172.58,172.63,172.46,172.63,12174.0,162.6729,162.7201,162.5598,162.7201,12174.0
2021-11-19 11:10:00,172.64,172.71,172.48,172.52,8616.0,162.7295,162.7955,162.5787,162.6164,8616.0
2021-11-19 11:15:00,172.5,172.62,172.49,172.58,9917.0,162.5975,162.7106,162.5881,162.6729,9917.0
2021-11-19 11:20:00,172.59,172.63,172.22,172.24,6893.0,162.6824,162.7201,162.3336,162.3524,6893.0
2021-11-19 11:25:00,172.26,172.41,172.21,172.4,8851.0,162.3713,162.5127,162.3242,162.5033,8851.0
2021-11-19 11:30:00,172.4,172.58,172.34,172.57,8317.0,162.5033,162.6729,162.4467,162.6635,8317.0
2021-11-19 11:35:00,172.47,172.59,172.25,172.3,9934.0,162.5692,162.6824,162.3619,162.409,9934.0
2021-11-19 11:40:00,172.34,172.58,172.34,172.54,6270.0,162.4467,162.6729,162.4467,162.6352,6270.0
2021-11-19 11:45:00,172.52,172.79,172.49,172.63,6361.0,162.6164,162.8709,162.5881,162.7201,6361.0
2021-11-19 11:50:00,172.63,172.66,172.47,172.56,6624.0,162.7201,162.7483,162.5692,162.6541,6624.0
2021-11-19 11:55:00,172.63,172.84,172.61,172.78,5387.0,162.7201,162.918,162.7012,162.8614,5387.0
2021-11-19 12:00:00,172.8,173.03,172.77,173.03,4691.0,162.8803,163.0971,162.852,163.0971,4691.0
2021-11-19 12:05:00,173.1,173.2,173.03,173.19,4292.0,163.1631,163.2573,163.0971,163.2479,4292.0
2021-11-19 12:10:00,173.19,173.38,173.18,173.36,3557.0,163.2479,163.427,163.2385,163.4081,3557.0
2021-11-19 12:15:00,173.34,173.5,173.31,173.45,4544.0,163.3893,163.5401,163.361,163.493,4544.0
2021-11-19 12:20:00,173.46,173.52,173.39,173.48,4419.0,163.5024,163.559,163.4364,163.5213,4419.0
2021-11-19 12:25:00,173.47,173.52,173.44,173.5,4840.0,163.5118,163.559,163.4836,163.5401,4840.0
2021-11-19 12:30:00,173.51,173.71,173.5,173.58,5924.0,163.5495,163.7381,163.5401,163.6155,5924.0
2021-11-19 12:35:00,173.59,173.61,173.53,173.54,3670.0,163.6249,163.6438,163.5684,163.5778,3670.0
2021-11-19 12:40:00,173.59,173.59,173.4,173.46,4463.0,163.6249,163.6249,163.4459,163.5024,4463.0
2021-11-19 12:45:00,173.45,173.62,173.44,173.6,4064.0,163.493,163.6532,163.4836,163.6344,4064.0
2021-11-19 12:50:00,173.61,173.71,173.59,173.71,4686.0,163.6438,163.7381,163.6249,163.7381,4686.0
2021-11-19 12:55:00,173.75,173.81,173.64,173.65,4215.0,163.7758,163.8323,163.6721,163.6815,4215.0
2021-11-19 13:00:00,173.64,173.65,173.49,173.63,5255.0,163.6721,163.6815,163.5307,163.6626,5255.0
2021-11-19 13:05:00,173.64,173.64,173.57,173.57,1484.0,163.6721,163.6721,163.6061,163.6061,1484.0
2021-11-19 13:10:00,173.53,173.53,173.41,173.43,4242.0,163.5684,163.5684,163.4553,163.4741,4242.0
2021-11-19 13:15:00,173.35,173.4,173.32,173.32,4083.0,163.3987,163.4459,163.3704,163.3704,4083.0
2021-11-19 13:20:00,173.28,173.35,173.26,173.31,4847.0,163.3327,163.3987,163.3139,163.361,4847.0
2021-11-19 13:25:00,173.29,173.3,172.89,173.03,6618.0,163.3422,163.3516,162.9651,163.0971,6618.0
2021-11-19 13:30:00,172.98,173.03,172.97,173.02,3660.0,163.05,163.0971,163.0405,163.0877,3660.0
2021-11-19 13:35:00,173.0,173.04,172.94,172.99,5351.0,163.0688,163.1065,163.0123,163.0594,5351.0
2021-11-19 13:40:00,172.96,173.01,172.82,173.01,5578.0,163.0311,163.0782,162.8991,163.0782,5578.0
2021-11-19 13:45:00,172.98,172.98,172.82,172.95,6705.0,163.05,163.05,162.8991,163.0217,6705.0
2021-11-19 13:50:00,172.96,173.06,172.95,173.06,6549.0,163.0311,163.1254,163.0217,163.1254,6549.0
2021-11-19 13:55:00,173.06,173.13,173.01,173.12,7509.0,163.1254,163.1914,163.0782,163.1819,7509.0
2021-11-19 14:00:00,173.12,173.17,173.09,173.12,3895.0,163.1819,163.2291,163.1536,163.1819,3895.0
2021-11-19 14:05:00,173.08,173.08,172.95,173.0,10127.0,163.1442,163.1442,163.0217,163.0688,10127.0
2021-11-19 14:10:00,173.02,173.15,173.02,173.12,7480.0,163.0877,163.2102,163.0877,163.1819,7480.0
2021-11-19 14:15:00,173.16,173.24,173.07,173.24,5866.0,163.2196,163.295,163.1348,163.295,5866.0
2021-11-19 14:20:00,173.22,173.27,173.11,173.27,8654.0,163.2762,163.3233,163.1725,163.3233,8654.0
2021-11-19 14:25:00,173.29,173.31,172.8,172.86,8095.0,163.3422,163.361,162.8803,162.9369,8095.0
2021-11-19 14:30:00,172.88,172.92,172.75,172.91,7767.0,162.9557,162.9934,162.8332,162.984,7767.0
2021-11-19 14:35:00,172.86,172.99,172.86,172.93,4294.0,162.9369,163.0594,162.9369,163.0028,4294.0
2021-11-19 14:40:00,172.92,173.04,172.88,173.0,8137.0,162.9934,163.1065,162.9557,163.0688,8137.0
2021-11-19 14:45:00,172.99,172.99,172.8,172.84,8131.0,163.0594,163.0594,162.8803,162.918,8131.0
2021-11-19 14:50:00,172.84,172.87,172.78,172.82,7222.0,162.918,162.9463,162.8614,162.8991,7222.0
2021-11-19 14:55:00,172.82,172.84,172.78,172.8,6982.0,162.8991,162.918,162.8614,162.8803,6982.0
2021-11-19 15:00:00,172.81,172.97,172.78,172.83,11331.0,162.8897,163.0405,162.8614,162.9086,11331.0
2021-11-19 15:05:00,172.84,172.94,172.79,172.82,12985.0,162.918,163.0123,162.8709,162.8991,12985.0
2021-11-19 15:10:00,172.82,172.82,172.51,172.57,9054.0,162.8991,162.8991,162.6069,162.6635,9054.0
2021-11-19 15:15:00,172.59,172.64,172.5,172.61,6758.0,162.6824,162.7295,162.5975,162.7012,6758.0
2021-11-19 15:20:00,172.62,172.72,172.59,172.68,10227.0,162.7106,162.8049,162.6824,162.7672,10227.0
2021-11-19 15:25:00,172.7,172.85,172.68,172.85,13476.0,162.786,162.9274,162.7672,162.9274,13476.0
2021-11-19 15:30:00,172.83,172.83,172.65,172.76,12675.0,162.9086,162.9086,162.7389,162.8426,12675.0
2021-11-19 15:35:00,172.76,172.84,172.58,172.6,11904.0,162.8426,162.918,162.6729,162.6918,11904.0
2021-11-19 15:40:00,172.59,172.6,172.32,172.34,15961.0,162.6824,162.6918,162.4278,162.4467,15961.0
2021-11-19 15:45:00,172.34,172.42,172.23,172.32,25599.0,162.4467,162.5221,162.343,162.4278,25599.0
2021-11-19 15:50:00,172.28,172.31,172.15,172.22,39336.0,162.3901,162.4184,162.2676,162.3336,39336.0
2021-11-19 15:55:00,172.22,172.39,172.07,172.35,86319.0,162.3336,162.4938,162.1922,162.4561,86319.0
2021-11-22 09:30:00,173.38,173.6,172.29,172.53,15691.0,163.427,163.6344,162.3996,162.6258,15691.0
2021-11-22 09:35:00,172.56,173.43,172.55,172.84,7568.0,162.6541,163.4741,162.6446,162.918,7568.0
2021-11-22 09:40:00,172.92,172.92,172.52,172.65,9259.0,162.9934,162.9934,162.6164,162.7389,9259.0
2021-11-22 09:45:00,172.76,173.2,172.71,173.12,20840.0,162.8426,163.2573,162.7955,163.1819,20840.0
2021-11-22 09:50:00,173.13,173.6,173.05,173.42,13480.0,163.1914,163.6344,163.1159,163.4647,13480.0
2021-11-22 09:55:00,173.41,174.08,173.4,173.88,29965.0,163.4553,164.0868,163.4459,163.8983,29965.0
2021-11-22 10:00:00,173.88,174.79,173.79,174.5,14518.0,163.8983,164.7561,163.8135,164.4827,14518.0
2021-11-22 10:05:00,174.45,174.45,173.74,173.91,5239.0,164.4356,164.4356,163.7663,163.9266,5239.0
2021-11-22 10:10:00,173.9,173.9,173.61,173.75,7742.0,163.9171,163.9171,163.6438,163.7758,7742.0
2021-11-22 10:15:00,173.74,173.95,173.71,173.83,6543.0,163.7663,163.9643,163.7381,163.8512,6543.0
2021-11-22 10:20:00,173.78,173.96,173.57,173.69,4281.0,163.804,163.9737,163.6061,163.7192,4281.0
2021-11-22 10:25:00,173.68,173.8,173.53,173.56,9375.0,163.7098,163.8229,163.5684,163.5967,9375.0
2021-11-22 10:30:00,173.59,173.88,173.59,173.75,4902.0,163.6249,163.8983,163.6249,163.7758,4902.0
2021-11-22 10:35:00,173.7,174.03,173.69,173.91,5992.0,163.7286,164.0397,163.7192,163.9266,5992.0
2021-11-22 10:40:00,173.89,173.94,173.8,173.93,4814.0,163.9077,163.9549,163.8229,163.9454,4814.0
2021-11-22 10:45:00,173.94,174.52,173.87,174.4,23541.0,163.9549,164.5016,163.8889,164.3884,23541.0
2021-11-22 10:50:00,174.5,174.5,174.19,174.38,6386.0,164.4827,164.4827,164.1905,164.3696,6386.0
2021-11-22 10:55:00,174.23,174.36,174.08,174.36,5891.0,164.2282,164.3507,164.0868,164.3507,5891.0
2021-11-22 11:00:00,174.34,174.37,173.99,174.29,4256.0,164.3319,164.3602,164.002,164.2848,4256.0
2021-11-22 11:05:00,174.32,174.36,174.06,174.06,3491.0,164.313,164.3507,164.068,164.068,3491.0
2021-11-22 11:10:00,174.06,174.25,174.06,174.22,3222.0,164.068,164.2471,164.068,164.2188,3222.0
2021-11-22 11:15:00,174.25,174.39,174.2,174.37,3740.0,164.2471,164.379,164.1999,164.3602,3740.0
2021-11-22 11:20:00,174.34,174.5,174.19,174.5,3738.0,164.3319,164.4827,164.1905,164.4827,3738.0
2021-11-22 11:25:00,174.47,174.61,174.38,174.6,12301.0,164.4544,164.5864,164.3696,164.577,12301.0
2021-11-22 11:30:00,174.7,174.89,174.56,174.89,7868.0,164.6712,164.8503,164.5393,164.8503,7868.0
2021-11-22 11:35:00,174.91,174.91,174.68,174.69,4691.0,164.8692,164.8692,164.6524,164.6618,4691.0
2021-11-22 11:40:00,174.64,174.84,174.64,174.84,4356.0,164.6147,164.8032,164.6147,164.8032,4356.0
2021-11-22 11:45:00,174.8,174.8,174.33,174.43,8922.0,164.7655,164.7655,164.3225,164.4167,8922.0
2021-11-22 11:50:00,174.44,174.44,174.17,174.18,3434.0,164.4261,164.4261,164.1716,164.1811,3434.0
2021-11-22 11:55:00,174.13,174.15,173.75,173.83,5452.0,164.1339,164.1528,163.7758,163.8512,5452.0
2021-11-22 12:00:00,173.88,174.09,173.75,174.04,9321.0,163.8983,164.0962,163.7758,164.0491,9321.0
2021-11-22 12:05:00,174.09,174.24,173.95,174.17,2209.0,164.0962,164.2376,163.9643,164.1716,2209.0
2021-11-22 12:10:00,174.15,174.15,173.69,173.91,12240.0,164.1528,164.1528,163.7192,163.9266,12240.0
2021-11-22 12:15:00,173.93,174.09,173.93,174.09,4265.0,163.9454,164.0962,163.9454,164.0962,4265.0
2021-11-22 12:20:00,174.08,174.19,173.95,173.96,4931.0,164.0868,164.1905,163.9643,163.9737,4931.0
2021-11-22 12:25:00,173.97,173.99,173.85,173.87,4025.0,163.9831,164.002,163.87,163.8889,4025.0
2021-11-22 12:30:00,173.87,173.89,173.71,173.71,4346.0,163.8889,163.9077,163.7381,163.7381,4346.0
2021-11-22 12:35:00,173.72,173.88,173.68,173.78,3647.0,163.7475,163.8983,163.7098,163.804,3647.0
2021-11-22 12:40:00,173.78,174.04,173.78,174.04,1516.0,163.804,164.0491,163.804,164.0491,1516.0
2021-11-22 12:45:00,173.99,173.99,173.88,173.89,7776.0,164.002,164.002,163.8983,163.9077,7776.0
2021-11-22 12:50:00,173.87,174.05,173.79,174.03,3469.0,163.8889,164.0585,163.8135,164.0397,3469.0
2021-11-22 12:55:00,173.98,173.98,173.83,173.84,3595.0,163.9926,163.9926,163.8512,163.8606,3595.0
2021-11-22 13:00:00,173.86,173.93,173.83,173.93,2504.0,163.8794,163.9454,163.8512,163.9454,2504.0
2021-11-22 13:05:00,173.93,173.98,173.84,173.94,6021.0,163.9454,163.9926,163.8606,163.9549,6021.0
2021-11-22 13:10:00,173.97,174.12,173.95,174.11,2657.0,163.9831,164.1245,163.9643,164.1151,2657.0
2021-11-22 13:15:00,174.17,174.17,173.93,173.97,3287.0,164.1716,164.1716,163.9454,163.9831,3287.0
2021-11-22 13:20:00,173.95,174.05,173.95,174.04,2608.0,163.9643,164.0585,163.9643,164.0491,2608.0
2021-11-22 13:25:00,174.03,174.21,174.03,174.19,3709.0,164.0397,164.2094,164.0397,164.1905,3709.0
2021-11-22 13:30:00,174.24,174.24,174.15,174.15,1877.0,164.2376,164.2376,164.1528,164.1528,1877.0
2021-11-22 13:35:00,174.12,174.12,173.98,173.98,1862.0,164.1245,164.1245,163.9926,163.9926,1862.0
2021-11-22 13:40:00,174.02,174.08,173.87,174.05,5359.0,164.0303,164.0868,163.8889,164.0585,5359.0
2021-11-22 13:45:00,174.03,174.06,173.92,173.94,4927.0,164.0397,164.068,163.936,163.9549,4927.0
2021-11-22 13:50:00,173.92,174.09,173.89,174.09,1998.0,163.936,164.0962,163.9077,164.0962,1998.0
2021-11-22 13:55:00,174.09,174.09,173.95,173.98,4520.0,164.0962,164.0962,163.9643,163.9926,4520.0
2021-11-22 14:00:00,173.99,174.14,173.95,174.13,10995.0,164.002,164.1434,163.9643,164.1339,10995.0
2021-11-22 14:05:00,174.14,174.19,173.96,173.98,4795.0,164.1434,164.1905,163.9737,163.9926,4795.0
2021-11-22 14:10:00,173.96,174.01,173.91,173.98,5636.0,163.9737,164.0208,163.9266,163.9926,5636.0
2021-11-22 14:15:00,173.98,173.98,173.8,173.81,11312.0,163.9926,163.9926,163.8229,163.8323,11312.0
2021-11-22 14:20:00,173.81,174.01,173.8,173.98,22378.0,163.8323,164.0208,163.8229,163.9926,22378.0
2021-11-22 14:25:00,173.95,174.08,173.89,174.08,10594.0,163.9643,164.0868,163.9077,164.0868,10594.0
2021-11-22 14:30:00,174.09,174.17,174.08,174.13,6396.0,164.0962,164.1716,164.0868,164.1339,6396.0
2021-11-22 14:35:00,174.13,174.3,174.13,174.28,6978.0,164.1339,164.2942,164.1339,164.2753,6978.0
2021-11-22 14:40:00,174.25,174.3,174.07,174.14,8906.0,164.2471,164.2942,164.0774,164.1434,8906.0
2021-11-22 14:45:00,174.16,174.28,174.16,174.23,5998.0,164.1622,164.2753,164.1622,164.2282,5998.0
2021-11-22 14:50:00,174.21,174.24,174.09,174.13,4033.0,164.2094,164.2376,164.0962,164.1339,4033.0
2021-11-22 14:55:00,174.11,174.2,174.11,174.2,5289.0,164.1151,164.1999,164.1151,164.1999,5289.0
2021-11-22 15:00:00,174.16,174.25,174.13,174.18,8630.0,164.1622,164.2471,164.1339,164.1811,8630.0
2021-11-22 15:05:00,174.19,174.25,174.18,174.22,3648.0,164.1905,164.2471,164.1811,164.2188,3648.0
2021-11-22 15:10:00,174.21,174.32,174.15,174.15,5661.0,164.2094,164.313,164.1528,164.1528,5661.0
2021-11-22 15:15:00,174.15,174.28,174.13,174.18,26472.0,164.1528,164.2753,164.1339,164.1811,26472.0
2021-11-22 15:20:00,174.18,174.2,173.95,173.96,14890.0,164.1811,164.1999,163.9643,163.9737,14890.0
2021-11-22 15:25:00,173.95,173.95,173.59,173.6,4324.0,163.9643,163.9643,163.6249,163.6344,4324.0
2021-11-22 15:30:00,173.54,173.56,173.45,173.56,8371.0,163.5778,163.5967,163.493,163.5967,8371.0
2021-11-22 15:35:00,173.58,173.67,173.55,173.57,8956.0,163.6155,163.7004,163.5872,163.6061,8956.0
2021-11-22 15:40:00,173.56,173.56,172.98,172.99,11992.0,163.5967,163.5967,163.05,163.0594,11992.0
2021-11-22 15:45:00,172.99,173.05,172.75,172.77,11122.0,163.0594,163.1159,162.8332,162.852,11122.0
2021-11-22 15:50:00,172.7,172.78,172.37,172.39,25792.0,162.786,162.8614,162.475,162.4938,25792.0
2021-11-22 15:55:00,172.38,172.39,172.19,172.35,61289.0,162.4844,162.4938,162.3053,162.4561,61289.0
2021-11-23 09:30:00,172.02,172.02,171.48,171.62,17178.0,162.1451,162.1451,161.6361,161.768,17178.0
2021-11-23 09:35:00,171.58,172.05,171.28,172.05,7080.0,161.7303,162.1733,161.4476,162.1733,7080.0
2021-11-23 09:40:00,172.0,172.19,171.64,171.84,9776.0,162.1262,162.3053,161.7869,161.9754,9776.0
2021-11-23 09:45:00,172.09,172.36,171.98,172.27,4087.0,162.2111,162.4656,162.1074,162.3807,4087.0
2021-11-23 09:50:00,172.23,172.9,172.19,172.89,3151.0,162.343,162.9746,162.3053,162.9651,3151.0
2021-11-23 09:55:00,172.94,172.94,172.35,172.35,3110.0,163.0123,163.0123,162.4561,162.4561,3110.0
2021-11-23 10:00:00,172.35,172.41,171.97,172.27,6250.0,162.4561,162.5127,162.0979,162.3807,6250.0
2021-11-23 10:05:00,172.36,172.36,171.89,172.08,3113.0,162.4656,162.4656,162.0225,162.2016,3113.0
2021-11-23 10:10:00,172.17,172.18,171.84,171.94,4049.0,162.2865,162.2959,161.9754,162.0697,4049.0
2021-11-23 10:15:00,172.12,172.22,171.88,172.09,4103.0,162.2393,162.3336,162.0131,162.2111,4103.0
2021-11-23 10:20:00,172.09,172.23,171.89,172.04,6064.0,162.2111,162.343,162.0225,162.1639,6064.0
2021-11-23 10:25:00,172.0,172.08,171.76,172.08,8579.0,162.1262,162.2016,161.9,162.2016,8579.0
2021-11-23 10:30:00,171.99,172.13,171.85,171.9,6618.0,162.1168,162.2488,161.9848,162.032,6618.0
2021-11-23 10:35:00,171.91,172.06,171.8,171.88,6982.0,162.0414,162.1828,161.9377,162.0131,6982.0
2021-11-23 10:40:00,171.99,172.3,171.99,172.28,5306.0,162.1168,162.409,162.1168,162.3901,5306.0
2021-11-23 10:45:00,172.28,172.66,172.27,172.38,6176.0,162.3901,162.7483,162.3807,162.4844,6176.0
2021-11-23 10:50:00,172.45,172.54,172.22,172.22,4957.0,162.5504,162.6352,162.3336,162.3336,4957.0
2021-11-23 10:55:00,172.2,172.21,171.87,171.87,11342.0,162.3147,162.3242,162.0037,162.0037,11342.0
2021-11-23 11:00:00,171.93,172.03,171.3,171.45,10696.0,162.0602,162.1545,161.4664,161.6078,10696.0
2021-11-23 11:05:00,171.5,171.57,171.32,171.38,4395.0,161.6549,161.7209,161.4853,161.5418,4395.0
2021-11-23 11:10:00,171.37,171.67,171.37,171.59,20566.0,161.5324,161.8152,161.5324,161.7398,20566.0
2021-11-23 11:15:00,171.56,171.72,171.53,171.55,5702.0,161.7115,161.8623,161.6832,161.7021,5702.0
2021-11-23 11:20:00,171.53,171.67,171.4,171.46,7940.0,161.6832,161.8152,161.5607,161.6172,7940.0
2021-11-23 11:25:00,171.47,171.95,171.46,171.93,2321.0,161.6266,162.0791,161.6172,162.0602,2321.0
2021-11-23 11:30:00,171.94,172.11,171.81,171.81,4559.0,162.0697,162.2299,161.9471,161.9471,4559.0
2021-11-23 11:35:00,171.81,171.9,171.57,171.9,4191.0,161.9471,162.032,161.7209,162.032,4191.0
2021-11-23 11:40:00,171.92,172.04,171.81,171.86,5048.0,162.0508,162.1639,161.9471,161.9943,5048.0
2021-11-23 11:45:00,171.77,172.11,171.77,172.03,9754.0,161.9094,162.2299,161.9094,162.1545,9754.0
2021-11-23 11:50:00,172.05,172.07,171.8,171.83,3422.0,162.1733,162.1922,161.9377,161.966,3422.0
2021-11-23 11:55:00,171.81,171.93,171.81,171.86,2719.0,161.9471,162.0602,161.9471,161.9943,2719.0
2021-11-23 12:00:00,171.86,171.88,171.5,171.57,3928.0,161.9943,162.0131,161.6549,161.7209,3928.0
2021-11-23 12:05:00,171.49,171.56,171.45,171.5,1676.0,161.6455,161.7115,161.6078,161.6549,1676.0
2021-11-23 12:10:00,171.58,171.71,171.31,171.31,2988.0,161.7303,161.8529,161.4758,161.4758,2988.0
2021-11-23 12:15:00,171.31,171.46,171.31,171.46,3196.0,161.4758,161.6172,161.4758,161.6172,3196.0
2021-11-23 12:20:00,171.57,172.0,171.57,172.0,9392.0,161.7209,162.1262,161.7209,162.1262,9392.0
2021-11-23 12:25:00,171.98,172.04,171.73,171.73,5030.0,162.1074,162.1639,161.8717,161.8717,5030.0
2021-11-23 12:30:00,171.77,171.8,171.64,171.65,2438.0,161.9094,161.9377,161.7869,161.7963,2438.0
2021-11-23 12:35:00,171.66,171.97,171.62,171.97,5455.0,161.8057,162.0979,161.768,162.0979,5455.0
2021-11-23 12:40:00,171.96,172.24,171.96,172.22,5529.0,162.0885,162.3524,162.0885,162.3336,5529.0
2021-11-23 12:45:00,172.2,172.24,172.02,172.11,8783.0,162.3147,162.3524,162.1451,162.2299,8783.0
2021-11-23 12:50:00,172.01,172.06,171.97,172.03,2157.0,162.1356,162.1828,162.0979,162.1545,2157.0
2021-11-23 12:55:00,171.96,172.0,171.84,171.86,2403.0,162.0885,162.1262,161.9754,161.9943,2403.0
2021-11-23 13:00:00,171.86,172.08,171.78,171.97,3066.0,161.9943,162.2016,161.9188,162.0979,3066.0
2021-11-23 13:05:00,171.9,171.92,171.8,171.8,1690.0,162.032,162.0508,161.9377,161.9377,1690.0
2021-11-23 13:10:00,171.77,171.84,171.72,171.81,4126.0,161.9094,161.9754,161.8623,161.9471,4126.0
2021-11-23 13:15:00,171.75,171.82,171.64,171.68,2133.0,161.8906,161.9566,161.7869,161.8246,2133.0
2021-11-23 13:20:00,171.67,171.88,171.67,171.88,2377.0,161.8152,162.0131,161.8152,162.0131,2377.0
2021-11-23 13:25:00,171.89,171.95,171.81,171.85,3743.0,162.0225,162.0791,161.9471,161.9848,3743.0
2021-11-23 13:30:00,171.85,171.88,171.8,171.83,3215.0,161.9848,162.0131,161.9377,161.966,3215.0
2021-11-23 13:35:00,171.81,172.06,171.79,171.99,2371.0,161.9471,162.1828,161.9283,162.1168,2371.0
2021-11-23 13:40:00,171.99,172.02,171.82,171.87,23104.0,162.1168,162.1451,161.9566,162.0037,23104.0
2021-11-23 13:45:00,171.87,172.19,171.86,172.12,4580.0,162.0037,162.3053,161.9943,162.2393,4580.0
2021-11-23 13:50:00,172.19,172.56,172.18,172.56,4438.0,162.3053,162.6541,162.2959,162.6541,4438.0
2021-11-23 13:55:00,172.5,172.53,172.21,172.24,3323.0,162.5975,162.6258,162.3242,162.3524,3323.0
2021-11-23 14:00:00,172.26,172.4,172.22,172.28,8124.0,162.3713,162.5033,162.3336,162.3901,8124.0
2021-11-23 14:05:00,172.3,172.53,172.3,172.53,4701.0,162.409,162.6258,162.409,162.6258,4701.0
2021-11-23 14:10:00,172.5,172.54,172.37,172.52,3408.0,162.5975,162.6352,162.475,162.6164,3408.0
2021-11-23 14:15:00,172.45,172.48,172.36,172.38,6097.0,162.5504,162.5787,162.4656,162.4844,6097.0
2021-11-23 14:20:00,172.39,172.52,172.32,172.43,4845.0,162.4938,162.6164,162.4278,162.5315,4845.0
2021-11-23 14:25:00,172.42,172.52,172.33,172.34,3774.0,162.5221,162.6164,162.4373,162.4467,3774.0
2021-11-23 14:30:00,172.34,172.46,172.18,172.25,5835.0,162.4467,162.5598,162.2959,162.3619,5835.0
2021-11-23 14:35:00,172.26,172.42,172.23,172.4,2886.0,162.3713,162.5221,162.343,162.5033,2886.0
2021-11-23 14:40:00,172.39,172.56,172.36,172.56,3025.0,162.4938,162.6541,162.4656,162.6541,3025.0
2021-11-23 14:45:00,172.56,172.84,172.53,172.8,6792.0,162.6541,162.918,162.6258,162.8803,6792.0
2021-11-23 14:50:00,172.79,172.84,172.54,172.78,7077.0,162.8709,162.918,162.6352,162.8614,7077.0
2021-11-23 14:55:00,172.77,172.84,172.68,172.75,3853.0,162.852,162.918,162.7672,162.8332,3853.0
2021-11-23 15:00:00,172.75,172.75,172.42,172.43,4130.0,162.8332,162.8332,162.5221,162.5315,4130.0
2021-11-23 15:05:00,172.48,172.69,172.48,172.66,3223.0,162.5787,162.7766,162.5787,162.7483,3223.0
2021-11-23 15:10:00,172.57,172.65,172.46,172.5,10097.0,162.6635,162.7389,162.5598,162.5975,10097.0
2021-11-23 15:15:00,172.53,172.56,172.15,172.19,8468.0,162.6258,162.6541,162.2676,162.3053,8468.0
2021-11-23 15:20:00,172.14,172.32,172.1,172.31,45264.0,162.2582,162.4278,162.2205,162.4184,45264.0
2021-11-23 15:25:00,172.36,172.42,172.17,172.17,4255.0,162.4656,162.5221,162.2865,162.2865,4255.0
2021-11-23 15:30:00,172.17,172.31,172.08,172.21,10769.0,162.2865,162.4184,162.2016,162.3242,10769.0
2021-11-23 15:35:00,172.21,172.35,172.07,172.2,9767.0,162.3242,162.4561,162.1922,162.3147,9767.0
2021-11-23 15:40:00,172.22,172.37,172.2,172.27,9464.0,162.3336,162.475,162.3147,162.3807,9464.0
2021-11-23 15:45:00,172.22,172.25,172.01,172.09,16052.0,162.3336,162.3619,162.1356,162.2111,16052.0
2021-11-23 15:50:00,172.12,172.55,172.1,172.51,29520.0,162.2393,162.6446,162.2205,162.6069,29520.0
2021-11-23 15:55:00,172.5,172.66,172.37,172.6,61734.0,162.5975,162.7483,162.475,162.6918,61734.0
2021-11-24 09:30:00,171.46,172.01,171.18,171.94,24387.0,161.6172,162.1356,161.3533,162.0697,24387.0
2021-11-24 09:35:00,172.11,172.23,171.47,171.66,4724.0,162.2299,162.343,161.6266,161.8057,4724.0
2021-11-24 09:40:00,171.46,171.6,171.2,171.33,4849.0,161.6172,161.7492,161.3721,161.4947,4849.0
2021-11-24 09:45:00,171.24,171.48,170.62,170.69,7893.0,161.4098,161.6361,160.8254,160.8914,7893.0
2021-11-24 09:50:00,170.68,170.91,170.56,170.57,6330.0,160.882,161.0988,160.7689,160.7783,6330.0
2021-11-24 09:55:00,170.56,170.77,170.29,170.77,7801.0,160.7689,160.9668,160.5144,160.9668,7801.0
2021-11-24 10:00:00,170.58,171.27,170.58,171.12,15204.0,160.7877,161.4381,160.7877,161.2967,15204.0
2021-11-24 10:05:00,171.15,171.26,171.0,171.11,9599.0,161.325,161.4287,161.1836,161.2873,9599.0
2021-11-24 10:10:00,170.99,171.11,170.74,170.94,5727.0,161.1742,161.2873,160.9386,161.1271,5727.0
2021-11-24 10:15:00,170.92,170.92,170.33,170.33,5353.0,161.1082,161.1082,160.5521,160.5521,5353.0
2021-11-24 10:20:00,170.34,170.86,170.17,170.29,9160.0,160.5615,161.0517,160.4013,160.5144,9160.0
2021-11-24 10:25:00,170.51,170.62,170.34,170.56,6842.0,160.7218,160.8254,160.5615,160.7689,6842.0
2021-11-24 10:30:00,170.56,170.62,170.32,170.36,5142.0,160.7689,160.8254,160.5427,160.5804,5142.0
2021-11-24 10:35:00,170.36,170.69,170.36,170.6,15155.0,160.5804,160.8914,160.5804,160.8066,15155.0
2021-11-24 10:40:00,170.59,170.77,170.59,170.64,13823.0,160.7972,160.9668,160.7972,160.8443,13823.0
2021-11-24 10:45:00,170.64,170.85,170.58,170.78,7004.0,160.8443,161.0422,160.7877,160.9763,7004.0
2021-11-24 10:50:00,170.85,171.1,170.74,171.07,17772.0,161.0422,161.2779,160.9386,161.2496,17772.0
2021-11-24 10:55:00,171.13,171.36,171.05,171.25,6254.0,161.3062,161.523,161.2308,161.4193,6254.0
2021-11-24 11:00:00,171.25,171.37,171.16,171.3,14622.0,161.4193,161.5324,161.3344,161.4664,14622.0
2021-11-24 11:05:00,171.31,171.52,171.3,171.51,3668.0,161.4758,161.6738,161.4664,161.6643,3668.0
2021-11-24 11:10:00,171.57,171.65,171.48,171.57,5045.0,161.7209,161.7963,161.6361,161.7209,5045.0
2021-11-24 11:15:00,171.56,171.72,171.53,171.7,2510.0,161.7115,161.8623,161.6832,161.8434,2510.0
2021-11-24 11:20:00,171.83,171.83,171.6,171.61,4161.0,161.966,161.966,161.7492,161.7586,4161.0
2021-11-24 11:25:00,171.54,171.54,171.16,171.16,9608.0,161.6926,161.6926,161.3344,161.3344,9608.0
2021-11-24 11:30:00,171.18,171.31,171.04,171.04,9099.0,161.3533,161.4758,161.2213,161.2213,9099.0
2021-11-24 11:35:00,171.09,171.21,170.93,171.09,11416.0,161.2685,161.3816,161.1176,161.2685,11416.0
2021-11-24 11:40:00,171.16,171.19,171.01,171.03,8670.0,161.3344,161.3627,161.1931,161.2119,8670.0
2021-11-24 11:45:00,171.03,171.32,170.99,171.3,4915.0,161.2119,161.4853,161.1742,161.4664,4915.0
2021-11-24 11:50:00,171.24,171.46,171.2,171.44,5083.0,161.4098,161.6172,161.3721,161.5984,5083.0
2021-11-24 11:55:00,171.4,171.45,171.16,171.28,7187.0,161.5607,161.6078,161.3344,161.4476,7187.0
2021-11-24 12:00:00,171.3,171.41,171.13,171.41,3411.0,161.4664,161.5701,161.3062,161.5701,3411.0
2021-11-24 12:05:00,171.41,171.45,171.31,171.4,2599.0,161.5701,161.6078,161.4758,161.5607,2599.0
2021-11-24 12:10:00,171.39,171.43,171.3,171.34,5708.0,161.5512,161.5889,161.4664,161.5041,5708.0
2021-11-24 12:15:00,171.4,171.42,171.18,171.19,5252.0,161.5607,161.5795,161.3533,161.3627,5252.0
2021-11-24 12:20:00,171.19,171.42,171.18,171.24,5168.0,161.3627,161.5795,161.3533,161.4098,5168.0
2021-11-24 12:25:00,171.19,171.21,170.96,170.96,3660.0,161.3627,161.3816,161.1459,161.1459,3660.0
2021-11-24 12:30:00,171.02,171.24,171.01,171.23,7325.0,161.2025,161.4098,161.1931,161.4004,7325.0
2021-11-24 12:35:00,171.18,171.26,171.1,171.16,4894.0,161.3533,161.4287,161.2779,161.3344,4894.0
2021-11-24 12:40:00,171.14,171.14,171.05,171.1,822.0,161.3156,161.3156,161.2308,161.2779,822.0
2021-11-24 12:45:00,171.08,171.23,170.99,171.19,7937.0,161.259,161.4004,161.1742,161.3627,7937.0
2021-11-24 12:50:00,171.22,171.3,171.04,171.16,8703.0,161.391,161.4664,161.2213,161.3344,8703.0
2021-11-24 12:55:00,171.18,171.52,171.11,171.46,8292.0,161.3533,161.6738,161.2873,161.6172,8292.0
2021-11-24 13:00:00,171.43,171.44,171.31,171.36,5011.0,161.5889,161.5984,161.4758,161.523,5011.0
2021-11-24 13:05:00,171.33,171.44,171.33,171.43,6732.0,161.4947,161.5984,161.4947,161.5889,6732.0
2021-11-24 13:10:00,171.4,171.4,171.29,171.3,4566.0,161.5607,161.5607,161.457,161.4664,4566.0
2021-11-24 13:15:00,171.27,171.27,171.17,171.22,5113.0,161.4381,161.4381,161.3439,161.391,5113.0
2021-11-24 13:20:00,171.17,171.18,171.09,171.14,5111.0,161.3439,161.3533,161.2685,161.3156,5111.0
2021-11-24 13:25:00,171.13,171.13,170.95,170.99,2943.0,161.3062,161.3062,161.1365,161.1742,2943.0
2021-11-24 13:30:00,170.97,171.17,170.93,171.16,7590.0,161.1553,161.3439,161.1176,161.3344,7590.0
2021-11-24 13:35:00,171.16,171.2,170.96,170.97,6049.0,161.3344,161.3721,161.1459,161.1553,6049.0
2021-11-24 13:40:00,170.93,171.0,170.86,170.9,10333.0,161.1176,161.1836,161.0517,161.0894,10333.0
2021-11-24 13:45:00,170.93,170.96,170.82,170.88,8106.0,161.1176,161.1459,161.014,161.0705,8106.0
2021-11-24 13:50:00,170.92,170.97,170.78,170.78,5200.0,161.1082,161.1553,160.9763,160.9763,5200.0
2021-11-24 13:55:00,170.78,170.81,170.51,170.66,7857.0,160.9763,161.0045,160.7218,160.8631,7857.0
2021-11-24 14:00:00,170.69,170.79,170.47,170.62,6261.0,160.8914,160.9857,160.6841,160.8254,6261.0
2021-11-24 14:05:00,170.62,170.63,170.33,170.48,6644.0,160.8254,160.8349,160.5521,160.6935,6644.0
2021-11-24 14:10:00,170.45,170.47,170.31,170.47,5048.0,160.6652,160.6841,160.5332,160.6841,5048.0
2021-11-24 14:15:00,170.49,170.61,170.48,170.6,2296.0,160.7029,160.816,160.6935,160.8066,2296.0
2021-11-24 14:20:00,170.57,170.72,170.54,170.7,7127.0,160.7783,160.9197,160.75,160.9008,7127.0
2021-11-24 14:25:00,170.71,170.73,170.46,170.49,5796.0,160.9103,160.9291,160.6746,160.7029,5796.0
2021-11-24 14:30:00,170.49,170.66,170.48,170.59,4539.0,160.7029,160.8631,160.6935,160.7972,4539.0
2021-11-24 14:35:00,170.53,170.69,170.53,170.68,6732.0,160.7406,160.8914,160.7406,160.882,6732.0
2021-11-24 14:40:00,170.61,170.79,170.57,170.78,4281.0,160.816,160.9857,160.7783,160.9763,4281.0
2021-11-24 14:45:00,170.82,170.82,170.65,170.66,4308.0,161.014,161.014,160.8537,160.8631,4308.0
2021-11-24 14:50:00,170.69,170.82,170.69,170.72,7204.0,160.8914,161.014,160.8914,160.9197,7204.0
2021-11-24 14:55:00,170.69,170.81,170.66,170.66,7326.0,160.8914,161.0045,160.8631,160.8631,7326.0
2021-11-24 15:00:00,170.67,170.68,170.54,170.55,4211.0,160.8726,160.882,160.75,160.7595,4211.0
2021-11-24 15:05:00,170.56,170.82,170.55,170.78,7869.0,160.7689,161.014,160.7595,160.9763,7869.0
2021-11-24 15:10:00,170.76,170.96,170.71,170.96,7856.0,160.9574,161.1459,160.9103,161.1459,7856.0
2021-11-24 15:15:00,170.94,171.0,170.78,170.83,5225.0,161.1271,161.1836,160.9763,161.0234,5225.0
2021-11-24 15:20:00,170.8,170.88,170.68,170.68,8582.0,160.9951,161.0705,160.882,160.882,8582.0
2021-11-24 15:25:00,170.63,170.85,170.63,170.78,8866.0,160.8349,161.0422,160.8349,160.9763,8866.0
2021-11-24 15:30:00,170.76,170.8,170.62,170.66,12686.0,160.9574,160.9951,160.8254,160.8631,12686.0
2021-11-24 15:35:00,170.67,170.77,170.61,170.75,17502.0,160.8726,160.9668,160.816,160.948,17502.0
2021-11-24 15:40:00,170.71,170.71,170.41,170.58,15739.0,160.9103,160.9103,160.6275,160.7877,15739.0
2021-11-24 15:45:00,170.53,170.57,170.39,170.51,26075.0,160.7406,160.7783,160.6086,160.7218,26075.0
2021-11-24 15:50:00,170.52,170.87,170.51,170.84,44684.0,160.7312,161.0611,160.7218,161.0328,44684.0
2021-11-24 15:55:00,170.83,171.04,170.68,170.98,81967.0,161.0234,161.2213,160.882,161.1648,81967.0
2021-11-26 09:30:00,166.64,167.32,164.41,167.13,48467.0,157.0739,157.7149,154.9719,157.5358,48467.0
2021-11-26 09:35:00,167.28,167.82,167.0,167.16,7778.0,157.6772,158.1862,157.4132,157.5641,7778.0
2021-11-26 09:40:00,167.5,167.5,166.53,166.53,9708.0,157.8845,157.8845,156.9702,156.9702,9708.0
2021-11-26 09:45:00,166.27,166.32,165.15,165.41,9461.0,156.7252,156.7723,155.6694,155.9145,9461.0
2021-11-26 09:50:00,165.21,166.19,165.18,166.16,12084.0,155.726,156.6497,155.6977,156.6215,12084.0
2021-11-26 09:55:00,166.06,166.15,165.34,165.57,13024.0,156.5272,156.612,155.8485,156.0653,13024.0
2021-11-26 10:00:00,165.41,165.96,165.33,165.96,12387.0,155.9145,156.4329,155.8391,156.4329,12387.0
2021-11-26 10:05:00,165.98,166.6,165.78,166.09,11668.0,156.4518,157.0362,156.2633,156.5555,11668.0
2021-11-26 10:10:00,166.03,166.19,165.77,166.18,9803.0,156.4989,156.6497,156.2539,156.6403,9803.0
2021-11-26 10:15:00,166.22,166.65,166.15,166.4,14274.0,156.678,157.0833,156.612,156.8477,14274.0
2021-11-26 10:20:00,166.29,166.92,166.29,166.67,16944.0,156.744,157.3378,156.744,157.1022,16944.0
2021-11-26 10:25:00,166.72,166.77,166.32,166.53,11256.0,157.1493,157.1965,156.7723,156.9702,11256.0
2021-11-26 10:30:00,166.65,166.88,166.33,166.88,8895.0,157.0833,157.3001,156.7817,157.3001,8895.0
2021-11-26 10:35:00,166.8,166.92,166.63,166.8,8293.0,157.2247,157.3378,157.0645,157.2247,8293.0
2021-11-26 10:40:00,166.86,167.16,166.64,167.05,7261.0,157.2813,157.5641,157.0739,157.4604,7261.0
2021-11-26 10:45:00,166.98,167.04,166.49,166.59,10551.0,157.3944,157.451,156.9325,157.0268,10551.0
2021-11-26 10:50:00,166.58,166.69,166.42,166.56,14015.0,157.0174,157.121,156.8665,156.9985,14015.0
2021-11-26 10:55:00,166.49,166.56,166.23,166.54,7186.0,156.9325,156.9985,156.6875,156.9797,7186.0
2021-11-26 11:00:00,166.48,166.55,166.2,166.25,8497.0,156.9231,156.9891,156.6592,156.7063,8497.0
2021-11-26 11:05:00,166.3,166.65,166.29,166.56,7227.0,156.7534,157.0833,156.744,156.9985,7227.0
2021-11-26 11:10:00,166.56,166.82,166.5,166.65,10415.0,156.9985,157.2436,156.942,157.0833,10415.0
2021-11-26 11:15:00,166.61,166.61,166.19,166.31,5416.0,157.0456,157.0456,156.6497,156.7629,5416.0
2021-11-26 11:20:00,166.26,166.72,166.25,166.66,7524.0,156.7157,157.1493,156.7063,157.0928,7524.0
2021-11-26 11:25:00,166.72,166.99,166.61,166.74,6125.0,157.1493,157.4038,157.0456,157.1682,6125.0
2021-11-26 11:30:00,166.67,166.67,166.36,166.46,6720.0,157.1022,157.1022,156.81,156.9042,6720.0
2021-11-26 11:35:00,166.51,166.96,166.46,166.86,8909.0,156.9514,157.3755,156.9042,157.2813,8909.0
2021-11-26 11:40:00,166.82,166.85,166.18,166.47,7629.0,157.2436,157.2719,156.6403,156.9137,7629.0
2021-11-26 11:45:00,166.5,166.69,166.48,166.53,5242.0,156.942,157.121,156.9231,156.9702,5242.0
2021-11-26 11:50:00,166.58,166.63,166.09,166.16,8112.0,157.0174,157.0645,156.5555,156.6215,8112.0
2021-11-26 11:55:00,166.2,166.27,165.96,166.21,9436.0,156.6592,156.7252,156.4329,156.6686,9436.0
2021-11-26 12:00:00,166.27,166.58,166.09,166.2,10684.0,156.7252,157.0174,156.5555,156.6592,10684.0
2021-11-26 12:05:00,166.27,166.83,166.23,166.77,4366.0,156.7252,157.253,156.6875,157.1965,4366.0
2021-11-26 12:10:00,166.72,167.0,166.72,166.92,9344.0,157.1493,157.4132,157.1493,157.3378,9344.0
2021-11-26 12:15:00,166.93,166.93,166.31,166.43,9949.0,157.3473,157.3473,156.7629,156.876,9949.0
2021-11-26 12:20:00,166.49,166.79,166.4,166.71,12039.0,156.9325,157.2153,156.8477,157.1399,12039.0
2021-11-26 12:25:00,166.71,167.39,166.7,167.38,34388.0,157.1399,157.7809,157.1305,157.7714,34388.0
2021-11-26 12:30:00,167.35,167.63,167.21,167.6,16416.0,157.7432,158.0071,157.6112,157.9788,16416.0
2021-11-26 12:35:00,167.63,167.93,167.6,167.87,14815.0,158.0071,158.2899,157.9788,158.2333,14815.0
2021-11-26 12:40:00,167.87,168.18,167.84,168.16,17449.0,158.2333,158.5255,158.205,158.5067,17449.0
2021-11-26 12:45:00,168.15,168.15,167.69,167.79,18393.0,158.4972,158.4972,158.0636,158.1579,18393.0
2021-11-26 12:50:00,167.79,167.79,167.23,167.23,32085.0,158.1579,158.1579,157.63,157.63,32085.0
2021-11-26 12:55:00,167.23,168.15,167.23,167.63,85859.0,157.63,158.4972,157.63,158.0071,85859.0
2021-11-29 09:30:00,169.38,169.65,168.76,169.21,29216.0,159.6566,159.9111,159.0722,159.4964,29216.0
2021-11-29 09:35:00,169.06,169.26,168.61,169.09,4868.0,159.355,159.5435,158.9308,159.3833,4868.0
2021-11-29 09:40:00,169.25,169.26,168.19,168.23,14427.0,159.5341,159.5435,158.5349,158.5726,14427.0
2021-11-29 09:45:00,168.42,168.58,167.94,168.25,9159.0,158.7517,158.9025,158.2993,158.5915,9159.0
2021-11-29 09:50:00,168.05,168.27,167.67,167.97,12751.0,158.403,158.6103,158.0448,158.3276,12751.0
2021-11-29 09:55:00,167.91,168.34,167.63,167.84,17619.0,158.271,158.6763,158.0071,158.205,17619.0
2021-11-29 10:00:00,167.94,168.1,167.74,167.87,41556.0,158.2993,158.4501,158.1108,158.2333,41556.0
2021-11-29 10:05:00,167.64,167.64,167.3,167.39,23221.0,158.0165,158.0165,157.696,157.7809,23221.0
2021-11-29 10:10:00,167.45,167.61,167.02,167.14,21074.0,157.8374,157.9882,157.4321,157.5452,21074.0
2021-11-29 10:15:00,167.03,167.33,166.83,167.04,13496.0,157.4415,157.7243,157.253,157.451,13496.0
2021-11-29 10:20:00,166.98,167.03,166.58,166.77,17978.0,157.3944,157.4415,157.0174,157.1965,17978.0
2021-11-29 10:25:00,166.89,167.04,166.58,166.66,7665.0,157.3096,157.451,157.0174,157.0928,7665.0
2021-11-29 10:30:00,166.71,166.75,166.36,166.65,14637.0,157.1399,157.1776,156.81,157.0833,14637.0
2021-11-29 10:35:00,166.72,166.82,166.37,166.53,8773.0,157.1493,157.2436,156.8194,156.9702,8773.0
2021-11-29 10:40:00,166.5,166.5,166.03,166.17,13899.0,156.942,156.942,156.4989,156.6309,13899.0
2021-11-29 10:45:00,166.22,166.22,165.56,165.64,14510.0,156.678,156.678,156.0559,156.1313,14510.0
2021-11-29 10:50:00,165.64,165.95,165.45,165.82,18482.0,156.1313,156.4235,155.9522,156.301,18482.0
2021-11-29 10:55:00,165.82,166.02,165.56,165.77,8388.0,156.301,156.4895,156.0559,156.2539,8388.0
2021-11-29 11:00:00,165.75,166.01,165.7,166.0,18436.0,156.235,156.4801,156.1879,156.4707,18436.0
2021-11-29 11:05:00,165.95,166.15,165.87,165.95,13637.0,156.4235,156.612,156.3481,156.4235,13637.0
2021-11-29 11:10:00,166.0,166.25,165.97,166.16,14380.0,156.4707,156.7063,156.4424,156.6215,14380.0
2021-11-29 11:15:00,166.16,166.23,165.75,165.78,12897.0,156.6215,156.6875,156.235,156.2633,12897.0
2021-11-29 11:20:00,165.79,166.13,165.7,166.0,15101.0,156.2727,156.5932,156.1879,156.4707,15101.0
2021-11-29 11:25:00,165.97,166.02,165.69,165.9,8486.0,156.4424,156.4895,156.1784,156.3764,8486.0
2021-11-29 11:30:00,165.91,166.36,165.91,166.03,10892.0,156.3858,156.81,156.3858,156.4989,10892.0
2021-11-29 11:35:00,166.08,166.32,166.03,166.29,12436.0,156.5461,156.7723,156.4989,156.744,12436.0
2021-11-29 11:40:00,166.31,166.51,166.27,166.44,13797.0,156.7629,156.9514,156.7252,156.8854,13797.0
2021-11-29 11:45:00,166.51,166.54,166.27,166.28,29328.0,156.9514,156.9797,156.7252,156.7346,29328.0
2021-11-29 11:50:00,166.3,166.56,166.28,166.53,12922.0,156.7534,156.9985,156.7346,156.9702,12922.0
2021-11-29 11:55:00,166.56,166.99,166.56,166.98,11045.0,156.9985,157.4038,156.9985,157.3944,11045.0
2021-11-29 12:00:00,166.99,167.3,166.99,167.3,5131.0,157.4038,157.696,157.4038,157.696,5131.0
2021-11-29 12:05:00,167.31,167.34,167.22,167.27,5560.0,157.7055,157.7337,157.6206,157.6677,5560.0
2021-11-29 12:10:00,167.18,167.28,167.14,167.28,6779.0,157.5829,157.6772,157.5452,157.6772,6779.0
2021-11-29 12:15:00,167.28,167.58,167.25,167.56,7755.0,157.6772,157.96,157.6489,157.9411,7755.0
2021-11-29 12:20:00,167.56,167.79,167.56,167.78,6936.0,157.9411,158.1579,157.9411,158.1485,6936.0
2021-11-29 12:25:00,167.84,167.84,167.67,167.71,6601.0,158.205,158.205,158.0448,158.0825,6601.0
2021-11-29 12:30:00,167.73,168.18,167.73,168.17,33869.0,158.1013,158.5255,158.1013,158.5161,33869.0
2021-11-29 12:35:00,168.18,168.2,168.05,168.09,8317.0,158.5255,158.5444,158.403,158.4407,8317.0
2021-11-29 12:40:00,168.09,168.11,168.04,168.11,4491.0,158.4407,158.4595,158.3935,158.4595,4491.0
2021-11-29 12:45:00,168.13,168.26,168.11,168.13,7873.0,158.4784,158.6009,158.4595,158.4784,7873.0
2021-11-29 12:50:00,168.12,168.15,167.99,168.03,5293.0,158.469,158.4972,158.3464,158.3841,5293.0
2021-11-29 12:55:00,168.03,168.09,167.9,167.91,4626.0,158.3841,158.4407,158.2616,158.271,4626.0
2021-11-29 13:00:00,167.94,167.95,167.86,167.87,5866.0,158.2993,158.3087,158.2239,158.2333,5866.0
2021-11-29 13:05:00,167.85,168.15,167.81,168.11,11464.0,158.2145,158.4972,158.1767,158.4595,11464.0
2021-11-29 13:10:00,168.13,168.13,167.65,167.67,5602.0,158.4784,158.4784,158.0259,158.0448,5602.0
2021-11-29 13:15:00,167.71,167.82,167.48,167.56,6847.0,158.0825,158.1862,157.8657,157.9411,6847.0
2021-11-29 13:20:00,167.54,167.63,167.5,167.63,4088.0,157.9222,158.0071,157.8845,158.0071,4088.0
2021-11-29 13:25:00,167.58,167.67,167.47,167.65,6326.0,157.96,158.0448,157.8563,158.0259,6326.0
2021-11-29 13:30:00,167.64,167.75,167.63,167.68,7971.0,158.0165,158.1202,158.0071,158.0542,7971.0
2021-11-29 13:35:00,167.66,167.73,167.51,167.51,6272.0,158.0354,158.1013,157.894,157.894,6272.0
2021-11-29 13:40:00,167.52,167.58,167.48,167.54,6659.0,157.9034,157.96,157.8657,157.9222,6659.0
2021-11-29 13:45:00,167.57,167.57,167.36,167.41,4361.0,157.9505,157.9505,157.7526,157.7997,4361.0
2021-11-29 13:50:00,167.41,167.42,167.23,167.3,7319.0,157.7997,157.8091,157.63,157.696,7319.0
2021-11-29 13:55:00,167.29,167.5,167.29,167.48,5018.0,157.6866,157.8845,157.6866,157.8657,5018.0
2021-11-29 14:00:00,167.46,167.56,167.43,167.53,6064.0,157.8468,157.9411,157.8186,157.9128,6064.0
2021-11-29 14:05:00,167.53,167.63,167.4,167.4,6461.0,157.9128,158.0071,157.7903,157.7903,6461.0
2021-11-29 14:10:00,167.38,167.72,167.38,167.62,7489.0,157.7714,158.0919,157.7714,157.9977,7489.0
2021-11-29 14:15:00,167.64,167.77,167.64,167.66,9442.0,158.0165,158.139,158.0165,158.0354,9442.0
2021-11-29 14:20:00,167.63,167.75,167.59,167.61,7618.0,158.0071,158.1202,157.9694,157.9882,7618.0
2021-11-29 14:25:00,167.65,167.78,167.65,167.78,7222.0,158.0259,158.1485,158.0259,158.1485,7222.0
2021-11-29 14:30:00,167.8,167.84,167.7,167.75,7576.0,158.1673,158.205,158.0731,158.1202,7576.0
2021-11-29 14:35:00,167.76,167.79,167.6,167.64,6064.0,158.1296,158.1579,157.9788,158.0165,6064.0
2021-11-29 14:40:00,167.67,167.76,167.59,167.7,15427.0,158.0448,158.1296,157.9694,158.0731,15427.0
2021-11-29 14:45:00,167.69,167.78,167.67,167.69,8204.0,158.0636,158.1485,158.0448,158.0636,8204.0
2021-11-29 14:50:00,167.71,167.79,167.64,167.66,9916.0,158.0825,158.1579,158.0165,158.0354,9916.0
2021-11-29 14:55:00,167.55,167.6,167.3,167.34,5410.0,157.9317,157.9788,157.696,157.7337,5410.0
2021-11-29 15:00:00,167.37,167.62,167.37,167.6,7509.0,157.762,157.9977,157.762,157.9788,7509.0
2021-11-29 15:05:00,167.57,167.72,167.54,167.71,9649.0,157.9505,158.0919,157.9222,158.0825,9649.0
2021-11-29 15:10:00,167.71,167.92,167.7,167.89,10875.0,158.0825,158.2804,158.0731,158.2522,10875.0
2021-11-29 15:15:00,167.91,168.01,167.78,167.82,10293.0,158.271,158.3653,158.1485,158.1862,10293.0
2021-11-29 15:20:00,167.85,167.88,167.71,167.75,8841.0,158.2145,158.2427,158.0825,158.1202,8841.0
2021-11-29 15:25:00,167.76,167.77,167.51,167.51,13823.0,158.1296,158.139,157.894,157.894,13823.0
2021-11-29 15:30:00,167.5,167.73,167.4,167.7,14791.0,157.8845,158.1013,157.7903,158.0731,14791.0
2021-11-29 15:35:00,167.72,167.74,167.45,167.55,13031.0,158.0919,158.1108,157.8374,157.9317,13031.0
2021-11-29 15:40:00,167.55,167.6,167.34,167.44,19530.0,157.9317,157.9788,157.7337,157.828,19530.0
2021-11-29 15:45:00,167.44,167.5,167.35,167.47,20580.0,157.828,157.8845,157.7432,157.8563,20580.0
2021-11-29 15:50:00,167.42,167.55,167.32,167.41,42904.0,157.8091,157.9317,157.7149,157.7997,42904.0
2021-11-29 15:55:00,167.4,167.74,167.35,167.35,86015.0,157.7903,158.1108,157.7432,157.7432,86015.0
2021-11-30 09:30:00,166.07,166.47,165.2,165.33,36320.0,156.5366,156.9137,155.7166,155.8391,36320.0
2021-11-30 09:35:00,165.34,165.49,164.84,165.31,15450.0,155.8485,155.9899,155.3772,155.8203,15450.0
2021-11-30 09:40:00,165.21,165.52,165.04,165.31,11507.0,155.726,156.0182,155.5658,155.8203,11507.0
2021-11-30 09:45:00,165.31,165.64,164.66,164.83,13767.0,155.8203,156.1313,155.2076,155.3678,13767.0
2021-11-30 09:50:00,164.72,165.36,164.63,165.27,20983.0,155.2641,155.8674,155.1793,155.7826,20983.0
2021-11-30 09:55:00,165.27,166.36,165.27,166.19,18501.0,155.7826,156.81,155.7826,156.6497,18501.0
2021-11-30 10:00:00,166.02,166.59,165.95,166.38,12012.0,156.4895,157.0268,156.4235,156.8288,12012.0
2021-11-30 10:05:00,166.3,166.91,166.3,166.61,7825.0,156.7534,157.3284,156.7534,157.0456,7825.0
2021-11-30 10:10:00,166.5,166.64,165.93,166.06,8129.0,156.942,157.0739,156.4047,156.5272,8129.0
2021-11-30 10:15:00,165.97,166.16,165.79,165.91,10596.0,156.4424,156.6215,156.2727,156.3858,10596.0
2021-11-30 10:20:00,165.86,165.86,165.3,165.4,9161.0,156.3387,156.3387,155.8108,155.9051,9161.0
2021-11-30 10:25:00,165.44,165.5,165.21,165.38,8290.0,155.9428,155.9994,155.726,155.8862,8290.0
2021-11-30 10:30:00,165.33,165.8,165.33,165.64,15850.0,155.8391,156.2821,155.8391,156.1313,15850.0
2021-11-30 10:35:00,165.71,165.98,165.33,165.81,17064.0,156.1973,156.4518,155.8391,156.2916,17064.0
2021-11-30 10:40:00,165.75,166.04,165.7,165.78,9788.0,156.235,156.5084,156.1879,156.2633,9788.0
2021-11-30 10:45:00,165.78,165.85,165.39,165.39,7670.0,156.2633,156.3293,155.8957,155.8957,7670.0
2021-11-30 10:50:00,165.36,165.4,164.39,164.39,10865.0,155.8674,155.9051,154.9531,154.9531,10865.0
2021-11-30 10:55:00,164.34,164.55,164.02,164.05,13021.0,154.9059,155.1039,154.6043,154.6326,13021.0
2021-11-30 11:00:00,164.0,164.11,163.6,163.63,14711.0,154.5855,154.6892,154.2084,154.2367,14711.0
2021-11-30 11:05:00,163.63,163.97,163.5,163.94,9860.0,154.2367,154.5572,154.1142,154.5289,9860.0
2021-11-30 11:10:00,164.02,164.33,163.96,164.31,9011.0,154.6043,154.8965,154.5478,154.8777,9011.0
2021-11-30 11:15:00,164.37,164.8,164.34,164.39,9733.0,154.9342,155.3395,154.9059,154.9531,9733.0
2021-11-30 11:20:00,164.49,164.71,164.32,164.39,7399.0,155.0473,155.2547,154.8871,154.9531,7399.0
2021-11-30 11:25:00,164.27,164.41,164.02,164.32,10798.0,154.84,154.9719,154.6043,154.8871,10798.0
2021-11-30 11:30:00,164.24,164.45,164.09,164.09,9985.0,154.8117,155.0096,154.6703,154.6703,9985.0
2021-11-30 11:35:00,164.12,164.12,163.76,163.93,12884.0,154.6986,154.6986,154.3592,154.5195,12884.0
2021-11-30 11:40:00,163.89,164.05,163.72,163.83,9569.0,154.4818,154.6326,154.3215,154.4252,9569.0
2021-11-30 11:45:00,163.83,163.83,163.33,163.47,10064.0,154.4252,154.4252,153.9539,154.0859,10064.0
2021-11-30 11:50:00,163.41,163.5,163.05,163.05,7340.0,154.0293,154.1142,153.69,153.69,7340.0
2021-11-30 11:55:00,163.08,163.34,162.85,163.31,9033.0,153.7183,153.9634,153.5015,153.9351,9033.0
2021-11-30 12:00:00,163.22,163.24,162.58,162.85,9817.0,153.8502,153.8691,153.247,153.5015,9817.0
2021-11-30 12:05:00,162.86,163.03,162.43,162.59,23260.0,153.5109,153.6711,153.1056,153.2564,23260.0
2021-11-30 12:10:00,162.62,162.92,162.38,162.79,20836.0,153.2847,153.5675,153.0585,153.4449,20836.0
2021-11-30 12:15:00,162.77,162.86,162.54,162.85,26851.0,153.4261,153.5109,153.2093,153.5015,26851.0
2021-11-30 12:20:00,162.85,162.9,162.51,162.83,15837.0,153.5015,153.5486,153.181,153.4826,15837.0
2021-11-30 12:25:00,162.87,162.95,162.66,162.79,18825.0,153.5203,153.5957,153.3224,153.4449,18825.0
2021-11-30 12:30:00,162.78,162.81,162.47,162.61,72350.0,153.4355,153.4638,153.1433,153.2753,72350.0
2021-11-30 12:35:00,162.65,162.69,162.32,162.38,19389.0,153.313,153.3507,153.0019,153.0585,19389.0
2021-11-30 12:40:00,162.38,162.66,162.38,162.64,13019.0,153.0585,153.3224,153.0585,153.3035,13019.0
2021-11-30 12:45:00,162.64,162.64,162.2,162.21,11847.0,153.3035,153.3035,152.8888,152.8982,11847.0
2021-11-30 12:50:00,162.24,162.48,162.15,162.31,14177.0,152.9265,153.1527,152.8417,152.9925,14177.0
2021-11-30 12:55:00,162.31,162.37,161.79,161.87,16096.0,152.9925,153.049,152.5023,152.5777,16096.0
2021-11-30 13:00:00,161.89,162.02,161.38,161.47,22669.0,152.5966,152.7191,152.1159,152.2007,22669.0
2021-11-30 13:05:00,161.47,161.96,161.4,161.75,28772.0,152.2007,152.6626,152.1347,152.4646,28772.0
2021-11-30 13:10:00,161.79,161.83,161.54,161.58,14586.0,152.5023,152.54,152.2667,152.3044,14586.0
2021-11-30 13:15:00,161.62,161.83,161.6,161.71,8543.0,152.3421,152.54,152.3232,152.4269,8543.0
2021-11-30 13:20:00,161.65,162.12,161.6,162.12,8143.0,152.3704,152.8134,152.3232,152.8134,8143.0
2021-11-30 13:25:00,162.08,162.08,161.62,161.66,20488.0,152.7757,152.7757,152.3421,152.3798,20488.0
2021-11-30 13:30:00,161.66,162.04,161.62,161.94,11816.0,152.3798,152.738,152.3421,152.6437,11816.0
2021-11-30 13:35:00,161.97,162.19,161.94,162.09,13388.0,152.672,152.8794,152.6437,152.7851,13388.0
2021-11-30 13:40:00,162.07,162.11,161.93,162.11,16803.0,152.7663,152.804,152.6343,152.804,16803.0
2021-11-30 13:45:00,162.11,162.25,162.09,162.14,14972.0,152.804,152.9359,152.7851,152.8322,14972.0
2021-11-30 13:50:00,162.14,162.41,162.06,162.38,9943.0,152.8322,153.0867,152.7568,153.0585,9943.0
2021-11-30 13:55:00,162.38,162.38,162.21,162.32,13571.0,153.0585,153.0585,152.8982,153.0019,13571.0
2021-11-30 14:00:00,162.32,162.44,162.16,162.44,16168.0,153.0019,153.115,152.8511,153.115,16168.0
2021-11-30 14:05:00,162.45,162.8,162.28,162.76,23833.0,153.1244,153.4544,152.9642,153.4166,23833.0
2021-11-30 14:10:00,162.76,162.95,162.69,162.94,14032.0,153.4166,153.5957,153.3507,153.5863,14032.0
2021-11-30 14:15:00,162.94,163.23,162.93,163.05,23753.0,153.5863,153.8597,153.5769,153.69,23753.0
2021-11-30 14:20:00,163.05,163.08,162.92,162.94,14833.0,153.69,153.7183,153.5675,153.5863,14833.0
2021-11-30 14:25:00,162.92,163.04,162.9,162.92,24459.0,153.5675,153.6806,153.5486,153.5675,24459.0
2021-11-30 14:30:00,162.92,162.99,162.76,162.99,34393.0,153.5675,153.6334,153.4166,153.6334,34393.0
2021-11-30 14:35:00,162.95,163.0,162.83,162.84,12428.0,153.5957,153.6429,153.4826,153.4921,12428.0
2021-11-30 14:40:00,162.85,162.88,162.67,162.78,17663.0,153.5015,153.5298,153.3318,153.4355,17663.0
2021-11-30 14:45:00,162.78,162.9,162.46,162.51,14712.0,153.4355,153.5486,153.1339,153.181,14712.0
2021-11-30 14:50:00,162.55,162.59,162.36,162.46,15836.0,153.2187,153.2564,153.0396,153.1339,15836.0
2021-11-30 14:55:00,162.38,162.45,162.17,162.22,10480.0,153.0585,153.1244,152.8605,152.9076,10480.0
2021-11-30 15:00:00,162.23,162.34,162.0,162.29,14233.0,152.9171,153.0208,152.7003,152.9736,14233.0
2021-11-30 15:05:00,162.22,162.23,161.79,161.79,22447.0,152.9076,152.9171,152.5023,152.5023,22447.0
2021-11-30 15:10:00,161.79,161.81,161.51,161.56,18611.0,152.5023,152.5212,152.2384,152.2855,18611.0
2021-11-30 15:15:00,161.53,162.09,161.53,162.0,12776.0,152.2573,152.7851,152.2573,152.7003,12776.0
2021-11-30 15:20:00,161.98,162.23,161.86,161.86,16604.0,152.6814,152.9171,152.5683,152.5683,16604.0
2021-11-30 15:25:00,161.82,162.15,161.66,162.03,16759.0,152.5306,152.8417,152.3798,152.7286,16759.0
2021-11-30 15:30:00,162.07,162.68,162.07,162.5,20497.0,152.7663,153.3412,152.7663,153.1716,20497.0
2021-11-30 15:35:00,162.45,162.49,162.24,162.25,18215.0,153.1244,153.1621,152.9265,152.9359,18215.0
2021-11-30 15:40:00,162.25,162.46,162.19,162.46,29638.0,152.9359,153.1339,152.8794,153.1339,29638.0
2021-11-30 15:45:00,162.46,162.56,161.89,161.89,47755.0,153.1339,153.2281,152.5966,152.5966,47755.0
2021-11-30 15:50:00,161.71,161.87,161.5,161.55,50390.0,152.4269,152.5777,152.229,152.2761,50390.0
2021-11-30 15:55:00,161.51,162.16,161.51,162.04,140217.0,152.2384,152.8511,152.2384,152.738,140217.0
2021-12-01 09:30:00,165.48,166.05,164.57,164.97,34380.0,155.9805,156.5178,155.1227,155.4998,34380.0
2021-12-01 09:35:00,164.61,165.06,163.98,164.27,19461.0,155.1604,155.5846,154.5666,154.84,19461.0
2021-12-01 09:40:00,164.2,164.98,164.17,164.74,11332.0,154.774,155.5092,154.7457,155.283,11332.0
2021-12-01 09:45:00,164.74,164.96,164.11,164.2,15533.0,155.283,155.4904,154.6892,154.774,15533.0
2021-12-01 09:50:00,163.99,164.27,163.8,164.04,9549.0,154.576,154.84,154.3969,154.6232,9549.0
2021-12-01 09:55:00,163.97,164.58,163.97,164.3,8651.0,154.5572,155.1322,154.5572,154.8682,8651.0
2021-12-01 10:00:00,164.64,165.32,164.51,164.96,12219.0,155.1887,155.8297,155.0662,155.4904,12219.0
2021-12-01 10:05:00,165.05,165.98,165.03,165.94,13390.0,155.5752,156.4518,155.5563,156.4141,13390.0
2021-12-01 10:10:00,166.0,166.51,165.93,165.94,24397.0,156.4707,156.9514,156.4047,156.4141,24397.0
2021-12-01 10:15:00,165.96,166.26,165.86,166.11,12871.0,156.4329,156.7157,156.3387,156.5743,12871.0
2021-12-01 10:20:00,166.16,166.27,165.89,166.0,14155.0,156.6215,156.7252,156.367,156.4707,14155.0
2021-12-01 10:25:00,166.01,166.27,165.84,165.84,10777.0,156.4801,156.7252,156.3198,156.3198,10777.0
2021-12-01 10:30:00,165.88,166.12,165.85,165.87,13837.0,156.3575,156.5838,156.3293,156.3481,13837.0
2021-12-01 10:35:00,165.9,166.11,165.51,165.58,9272.0,156.3764,156.5743,156.0088,156.0748,9272.0
2021-12-01 10:40:00,165.47,166.03,165.34,166.0,8778.0,155.9711,156.4989,155.8485,156.4707,8778.0
2021-12-01 10:45:00,166.06,166.24,165.95,166.04,10419.0,156.5272,156.6969,156.4235,156.5084,10419.0
2021-12-01 10:50:00,166.03,166.19,165.88,166.16,10549.0,156.4989,156.6497,156.3575,156.6215,10549.0
2021-12-01 10:55:00,166.19,166.36,166.09,166.32,14004.0,156.6497,156.81,156.5555,156.7723,14004.0
2021-12-01 11:00:00,166.26,166.35,165.64,165.64,19596.0,156.7157,156.8006,156.1313,156.1313,19596.0
2021-12-01 11:05:00,165.61,166.19,165.61,166.18,8025.0,156.103,156.6497,156.103,156.6403,8025.0
2021-12-01 11:10:00,166.2,166.31,166.08,166.22,11052.0,156.6592,156.7629,156.5461,156.678,11052.0
2021-12-01 11:15:00,166.24,166.61,166.16,166.42,10992.0,156.6969,157.0456,156.6215,156.8665,10992.0
2021-12-01 11:20:00,166.45,166.63,166.28,166.56,20911.0,156.8948,157.0645,156.7346,156.9985,20911.0
2021-12-01 11:25:00,166.54,166.68,166.28,166.28,15619.0,156.9797,157.1116,156.7346,156.7346,15619.0
2021-12-01 11:30:00,166.31,166.49,166.11,166.35,14572.0,156.7629,156.9325,156.5743,156.8006,14572.0
2021-12-01 11:35:00,166.4,166.49,166.25,166.33,12007.0,156.8477,156.9325,156.7063,156.7817,12007.0
2021-12-01 11:40:00,166.33,166.47,166.19,166.2,13121.0,156.7817,156.9137,156.6497,156.6592,13121.0
2021-12-01 11:45:00,166.22,166.26,165.94,166.12,10736.0,156.678,156.7157,156.4141,156.5838,10736.0
2021-12-01 11:50:00,166.1,166.37,165.95,166.33,12465.0,156.5649,156.8194,156.4235,156.7817,12465.0
2021-12-01 11:55:00,166.27,166.43,166.05,166.18,8331.0,156.7252,156.876,156.5178,156.6403,8331.0
2021-12-01 12:00:00,166.17,166.6,166.08,166.58,10311.0,156.6309,157.0362,156.5461,157.0174,10311.0
2021-12-01 12:05:00,166.57,166.87,166.57,166.87,10956.0,157.0079,157.2907,157.0079,157.2907,10956.0
2021-12-01 12:10:00,166.92,167.26,166.91,167.22,14427.0,157.3378,157.6583,157.3284,157.6206,14427.0
2021-12-01 12:15:00,167.18,167.26,167.02,167.05,9569.0,157.5829,157.6583,157.4321,157.4604,9569.0
2021-12-01 12:20:00,167.08,167.17,166.96,167.02,9217.0,157.4887,157.5735,157.3755,157.4321,9217.0
2021-12-01 12:25:00,166.99,167.0,166.65,166.68,10765.0,157.4038,157.4132,157.0833,157.1116,10765.0
2021-12-01 12:30:00,166.75,166.94,166.61,166.94,7705.0,157.1776,157.3567,157.0456,157.3567,7705.0
2021-12-01 12:35:00,166.9,167.01,166.69,167.01,11536.0,157.319,157.4227,157.121,157.4227,11536.0
2021-12-01 12:40:00,167.01,167.15,166.75,166.75,9451.0,157.4227,157.5546,157.1776,157.1776,9451.0
2021-12-01 12:45:00,166.78,166.97,166.75,166.97,5940.0,157.2059,157.385,157.1776,157.385,5940.0
2021-12-01 12:50:00,166.97,166.97,166.64,166.64,12791.0,157.385,157.385,157.0739,157.0739,12791.0
2021-12-01 12:55:00,166.54,166.6,166.21,166.28,11402.0,156.9797,157.0362,156.6686,156.7346,11402.0
2021-12-01 13:00:00,166.28,166.47,166.23,166.24,10871.0,156.7346,156.9137,156.6875,156.6969,10871.0
2021-12-01 13:05:00,166.27,166.28,165.74,165.93,14711.0,156.7252,156.7346,156.2256,156.4047,14711.0
2021-12-01 13:10:00,165.97,166.08,165.78,165.97,9479.0,156.4424,156.5461,156.2633,156.4424,9479.0
2021-12-01 13:15:00,166.02,166.02,165.27,165.34,10502.0,156.4895,156.4895,155.7826,155.8485,10502.0
2021-12-01 13:20:00,165.34,165.7,165.25,165.59,9091.0,155.8485,156.1879,155.7637,156.0842,9091.0
2021-12-01 13:25:00,165.54,165.54,165.41,165.53,6431.0,156.0371,156.0371,155.9145,156.0276,6431.0
2021-12-01 13:30:00,165.52,165.57,165.29,165.31,9149.0,156.0182,156.0653,155.8014,155.8203,9149.0
2021-12-01 13:35:00,165.34,165.46,165.23,165.39,7459.0,155.8485,155.9617,155.7449,155.8957,7459.0
2021-12-01 13:40:00,165.39,165.41,165.0,165.08,9881.0,155.8957,155.9145,155.5281,155.6035,9881.0
2021-12-01 13:45:00,165.09,165.09,164.33,164.4,7044.0,155.6129,155.6129,154.8965,154.9625,7044.0
2021-12-01 13:50:00,164.44,164.87,164.44,164.81,8595.0,155.0002,155.4055,155.0002,155.349,8595.0
2021-12-01 13:55:00,164.85,165.02,164.84,164.91,7692.0,155.3867,155.5469,155.3772,155.4432,7692.0
2021-12-01 14:00:00,164.86,165.05,164.7,164.91,7570.0,155.3961,155.5752,155.2453,155.4432,7570.0
2021-12-01 14:05:00,164.96,165.02,164.64,164.67,11186.0,155.4904,155.5469,155.1887,155.217,11186.0
2021-12-01 14:10:00,164.61,164.62,164.16,164.41,6796.0,155.1604,155.1699,154.7363,154.9719,6796.0
2021-12-01 14:15:00,164.44,164.66,164.12,164.12,7612.0,155.0002,155.2076,154.6986,154.6986,7612.0
2021-12-01 14:20:00,164.16,164.66,164.16,164.6,8106.0,154.7363,155.2076,154.7363,155.151,8106.0
2021-12-01 14:25:00,164.59,164.97,164.55,164.89,8182.0,155.1416,155.4998,155.1039,155.4244,8182.0
2021-12-01 14:30:00,164.86,165.15,164.8,164.85,8913.0,155.3961,155.6694,155.3395,155.3867,8913.0
2021-12-01 14:35:00,164.79,164.79,164.39,164.6,25073.0,155.3301,155.3301,154.9531,155.151,25073.0
2021-12-01 14:40:00,164.54,164.54,164.28,164.28,8541.0,155.0945,155.0945,154.8494,154.8494,8541.0
2021-12-01 14:45:00,164.26,164.53,164.22,164.47,11846.0,154.8305,155.085,154.7928,155.0285,11846.0
2021-12-01 14:50:00,164.54,164.61,164.16,164.16,6423.0,155.0945,155.1604,154.7363,154.7363,6423.0
2021-12-01 14:55:00,164.2,164.34,164.16,164.2,11565.0,154.774,154.9059,154.7363,154.774,11565.0
2021-12-01 15:00:00,164.24,164.43,163.86,163.86,10341.0,154.8117,154.9908,154.4535,154.4535,10341.0
2021-12-01 15:05:00,163.86,163.97,163.55,163.56,11236.0,154.4535,154.5572,154.1613,154.1707,11236.0
2021-12-01 15:10:00,163.53,163.62,163.41,163.57,12882.0,154.1424,154.2273,154.0293,154.1801,12882.0
2021-12-01 15:15:00,163.57,163.59,163.12,163.28,12718.0,154.1801,154.199,153.756,153.9068,12718.0
2021-12-01 15:20:00,163.27,163.3,162.68,162.68,14396.0,153.8974,153.9256,153.3412,153.3412,14396.0
2021-12-01 15:25:00,162.62,163.04,162.5,162.7,16192.0,153.2847,153.6806,153.1716,153.3601,16192.0
2021-12-01 15:30:00,162.62,162.84,162.39,162.74,17634.0,153.2847,153.4921,153.0679,153.3978,17634.0
2021-12-01 15:35:00,162.72,163.02,162.55,163.02,14146.0,153.3789,153.6617,153.2187,153.6617,14146.0
2021-12-01 15:40:00,162.97,163.5,162.89,163.47,20378.0,153.6146,154.1142,153.5392,154.0859,20378.0
2021-12-01 15:45:00,163.43,163.46,162.58,162.64,30912.0,154.0482,154.0765,153.247,153.3035,30912.0
2021-12-01 15:50:00,162.58,162.59,162.15,162.17,47616.0,153.247,153.2564,152.8417,152.8605,47616.0
2021-12-01 15:55:00,162.16,162.16,161.37,161.37,102557.0,152.8511,152.8511,152.1064,152.1064,102557.0
2021-12-02 09:30:00,162.1,162.72,162.1,162.38,13025.0,152.7945,153.3789,152.7945,153.0585,13025.0
2021-12-02 09:35:00,162.1,163.8,162.1,163.39,6437.0,152.7945,154.3969,152.7945,154.0105,6437.0
2021-12-02 09:40:00,163.19,163.44,163.09,163.33,3095.0,153.822,154.0576,153.7277,153.9539,3095.0
2021-12-02 09:45:00,163.22,164.07,163.19,164.03,11937.0,153.8502,154.6514,153.822,154.6137,11937.0
2021-12-02 09:50:00,164.14,164.86,164.13,164.81,7190.0,154.7174,155.3961,154.708,155.349,7190.0
2021-12-02 09:55:00,164.66,165.08,164.6,164.92,9765.0,155.2076,155.6035,155.151,155.4527,9765.0
2021-12-02 10:00:00,165.01,165.29,164.67,165.06,10470.0,155.5375,155.8014,155.217,155.5846,10470.0
2021-12-02 10:05:00,165.0,165.07,164.63,164.63,2883.0,155.5281,155.594,155.1793,155.1793,2883.0
2021-12-02 10:10:00,164.53,164.91,164.5,164.82,3584.0,155.085,155.4432,155.0568,155.3584,3584.0
2021-12-02 10:15:00,164.64,164.7,164.46,164.7,4364.0,155.1887,155.2453,155.0191,155.2453,4364.0
2021-12-02 10:20:00,164.76,165.0,164.64,164.98,4372.0,155.3018,155.5281,155.1887,155.5092,4372.0
2021-12-02 10:25:00,164.92,164.92,164.58,164.75,2025.0,155.4527,155.4527,155.1322,155.2924,2025.0
2021-12-02 10:30:00,164.66,164.95,164.18,164.18,7128.0,155.2076,155.4809,154.7551,154.7551,7128.0
2021-12-02 10:35:00,164.05,164.15,163.76,163.76,3290.0,154.6326,154.7269,154.3592,154.3592,3290.0
2021-12-02 10:40:00,163.97,164.27,163.89,164.18,2365.0,154.5572,154.84,154.4818,154.7551,2365.0
2021-12-02 10:45:00,163.96,164.41,163.78,164.33,4635.0,154.5478,154.9719,154.3781,154.8965,4635.0
2021-12-02 10:50:00,164.36,164.51,164.26,164.47,6660.0,154.9248,155.0662,154.8305,155.0285,6660.0
2021-12-02 10:55:00,164.36,164.77,164.18,164.75,5295.0,154.9248,155.3113,154.7551,155.2924,5295.0
2021-12-02 11:00:00,164.77,164.94,164.56,164.64,3967.0,155.3113,155.4715,155.1133,155.1887,3967.0
2021-12-02 11:05:00,164.64,165.12,164.64,165.06,9599.0,155.1887,155.6412,155.1887,155.5846,9599.0
2021-12-02 11:10:00,164.98,165.1,164.71,164.97,5101.0,155.5092,155.6223,155.2547,155.4998,5101.0
2021-12-02 11:15:00,165.02,165.31,165.0,165.2,6376.0,155.5469,155.8203,155.5281,155.7166,6376.0
2021-12-02 11:20:00,165.42,165.67,165.42,165.48,6687.0,155.9239,156.1596,155.9239,155.9805,6687.0
2021-12-02 11:25:00,165.45,165.7,165.44,165.6,4919.0,155.9522,156.1879,155.9428,156.0936,4919.0
2021-12-02 11:30:00,165.66,165.66,165.02,165.2,5694.0,156.1502,156.1502,155.5469,155.7166,5694.0
2021-12-02 11:35:00,165.13,165.8,165.13,165.56,12189.0,155.6506,156.2821,155.6506,156.0559,12189.0
2021-12-02 11:40:00,165.56,165.88,165.45,165.51,5099.0,156.0559,156.3575,155.9522,156.0088,5099.0
2021-12-02 11:45:00,165.42,165.78,165.37,165.77,5039.0,155.9239,156.2633,155.8768,156.2539,5039.0
2021-12-02 11:50:00,165.66,165.76,165.61,165.75,4106.0,156.1502,156.2444,156.103,156.235,4106.0
2021-12-02 11:55:00,165.75,166.22,165.56,166.18,4529.0,156.235,156.678,156.0559,156.6403,4529.0
2021-12-02 12:00:00,166.19,166.48,166.09,166.29,4874.0,156.6497,156.9231,156.5555,156.744,4874.0
2021-12-02 12:05:00,166.25,166.33,166.0,166.29,4124.0,156.7063,156.7817,156.4707,156.744,4124.0
2021-12-02 12:10:00,166.25,166.5,166.23,166.45,8727.0,156.7063,156.942,156.6875,156.8948,8727.0
2021-12-02 12:15:00,166.47,166.49,166.3,166.41,5707.0,156.9137,156.9325,156.7534,156.8571,5707.0
2021-12-02 12:20:00,166.42,166.44,166.24,166.31,4132.0,156.8665,156.8854,156.6969,156.7629,4132.0
2021-12-02 12:25:00,166.27,166.43,166.25,166.41,5388.0,156.7252,156.876,156.7063,156.8571,5388.0
2021-12-02 12:30:00,166.43,166.44,166.18,166.19,6583.0,156.876,156.8854,156.6403,156.6497,6583.0
2021-12-02 12:35:00,166.21,166.59,166.15,166.46,18363.0,156.6686,157.0268,156.612,156.9042,18363.0
2021-12-02 12:40:00,166.4,166.53,166.23,166.28,2305.0,156.8477,156.9702,156.6875,156.7346,2305.0
2021-12-02 12:45:00,166.27,166.39,166.18,166.39,5018.0,156.7252,156.8383,156.6403,156.8383,5018.0
2021-12-02 12:50:00,166.32,166.54,166.13,166.53,16660.0,156.7723,156.9797,156.5932,156.9702,16660.0
2021-12-02 12:55:00,166.52,166.68,166.45,166.6,6696.0,156.9608,157.1116,156.8948,157.0362,6696.0
2021-12-02 13:00:00,166.62,166.8,166.33,166.8,8989.0,157.0551,157.2247,156.7817,157.2247,8989.0
2021-12-02 13:05:00,166.94,166.94,166.52,166.59,5242.0,157.3567,157.3567,156.9608,157.0268,5242.0
2021-12-02 13:10:00,166.56,166.97,166.53,166.97,3814.0,156.9985,157.385,156.9702,157.385,3814.0
2021-12-02 13:15:00,166.97,167.01,166.8,166.91,9473.0,157.385,157.4227,157.2247,157.3284,9473.0
2021-12-02 13:20:00,166.97,166.97,166.36,166.6,6301.0,157.385,157.385,156.81,157.0362,6301.0
2021-12-02 13:25:00,166.66,166.68,166.46,166.46,3394.0,157.0928,157.1116,156.9042,156.9042,3394.0
2021-12-02 13:30:00,166.62,166.94,166.48,166.94,4920.0,157.0551,157.3567,156.9231,157.3567,4920.0
2021-12-02 13:35:00,166.95,166.95,166.81,166.92,5255.0,157.3661,157.3661,157.2342,157.3378,5255.0
2021-12-02 13:40:00,166.96,167.07,166.92,167.01,5730.0,157.3755,157.4792,157.3378,157.4227,5730.0
2021-12-02 13:45:00,166.99,167.12,166.86,167.0,7869.0,157.4038,157.5264,157.2813,157.4132,7869.0
2021-12-02 13:50:00,166.97,167.36,166.87,167.34,8129.0,157.385,157.7526,157.2907,157.7337,8129.0
2021-12-02 13:55:00,167.36,167.53,167.33,167.4,6059.0,157.7526,157.9128,157.7243,157.7903,6059.0
2021-12-02 14:00:00,167.36,167.5,167.27,167.44,4837.0,157.7526,157.8845,157.6677,157.828,4837.0
2021-12-02 14:05:00,167.43,167.44,167.18,167.28,6278.0,157.8186,157.828,157.5829,157.6772,6278.0
2021-12-02 14:10:00,167.29,167.3,167.12,167.18,6629.0,157.6866,157.696,157.5264,157.5829,6629.0
2021-12-02 14:15:00,167.22,167.34,167.12,167.22,5286.0,157.6206,157.7337,157.5264,157.6206,5286.0
2021-12-02 14:20:00,167.22,167.32,167.08,167.27,7387.0,157.6206,157.7149,157.4887,157.6677,7387.0
2021-12-02 14:25:00,167.3,167.5,167.17,167.5,9925.0,157.696,157.8845,157.5735,157.8845,9925.0
2021-12-02 14:30:00,167.45,167.46,167.27,167.29,6612.0,157.8374,157.8468,157.6677,157.6866,6612.0
2021-12-02 14:35:00,167.34,167.42,167.14,167.32,6210.0,157.7337,157.8091,157.5452,157.7149,6210.0
2021-12-02 14:40:00,167.36,167.4,167.25,167.36,6202.0,157.7526,157.7903,157.6489,157.7526,6202.0
2021-12-02 14:45:00,167.39,167.47,167.08,167.12,11547.0,157.7809,157.8563,157.4887,157.5264,11547.0
2021-12-02 14:50:00,167.14,167.27,166.85,167.02,10392.0,157.5452,157.6677,157.2719,157.4321,10392.0
2021-12-02 14:55:00,167.12,167.4,167.08,167.14,6830.0,157.5264,157.7903,157.4887,157.5452,6830.0
2021-12-02 15:00:00,167.28,167.37,167.14,167.19,6078.0,157.6772,157.762,157.5452,157.5923,6078.0
2021-12-02 15:05:00,167.14,167.26,167.04,167.15,6759.0,157.5452,157.6583,157.451,157.5546,6759.0
2021-12-02 15:10:00,167.15,167.18,166.75,167.11,6363.0,157.5546,157.5829,157.1776,157.5169,6363.0
2021-12-02 15:15:00,167.19,167.2,166.91,166.94,6048.0,157.5923,157.6018,157.3284,157.3567,6048.0
2021-12-02 15:20:00,166.91,167.01,166.78,166.88,9079.0,157.3284,157.4227,157.2059,157.3001,9079.0
2021-12-02 15:25:00,166.89,167.16,166.88,167.0,10833.0,157.3096,157.5641,157.3001,157.4132,10833.0
2021-12-02 15:30:00,167.01,167.33,167.01,167.22,13060.0,157.4227,157.7243,157.4227,157.6206,13060.0
2021-12-02 15:35:00,167.18,167.19,167.0,167.07,11245.0,157.5829,157.5923,157.4132,157.4792,11245.0
2021-12-02 15:40:00,167.06,167.33,167.03,167.27,15654.0,157.4698,157.7243,157.4415,157.6677,15654.0
2021-12-02 15:45:00,167.23,167.31,166.94,167.19,21174.0,157.63,157.7055,157.3567,157.5923,21174.0
2021-12-02 15:50:00,167.16,167.19,166.38,166.45,42499.0,157.5641,157.5923,156.8288,156.8948,42499.0
2021-12-02 15:55:00,166.47,166.79,166.31,166.65,104572.0,156.9137,157.2153,156.7629,157.0833,104572.0
2021-12-03 09:30:00,167.33,168.1,167.29,167.92,13364.0,157.7243,158.4501,157.6866,158.2804,13364.0
2021-12-03 09:35:00,167.65,168.09,167.44,167.97,2586.0,158.0259,158.4407,157.828,158.3276,2586.0
2021-12-03 09:40:00,167.56,167.56,166.93,167.16,2670.0,157.9411,157.9411,157.3473,157.5641,2670.0
2021-12-03 09:45:00,167.3,167.3,166.76,167.08,2831.0,157.696,157.696,157.187,157.4887,2831.0
2021-12-03 09:50:00,166.5,166.65,166.07,166.11,2237.0,156.942,157.0833,156.5366,156.5743,2237.0
2021-12-03 09:55:00,166.24,166.6,166.23,166.32,1222.0,156.6969,157.0362,156.6875,156.7723,1222.0
2021-12-03 10:00:00,166.46,166.46,166.07,166.26,5371.0,156.9042,156.9042,156.5366,156.7157,5371.0
2021-12-03 10:05:00,166.36,166.72,166.36,166.38,3121.0,156.81,157.1493,156.81,156.8288,3121.0
2021-12-03 10:10:00,166.1,166.5,165.9,165.9,5675.0,156.5649,156.942,156.3764,156.3764,5675.0
2021-12-03 10:15:00,165.81,166.69,165.81,166.69,2938.0,156.2916,157.121,156.2916,157.121,2938.0
2021-12-03 10:20:00,166.63,166.79,166.47,166.71,3541.0,157.0645,157.2153,156.9137,157.1399,3541.0
2021-12-03 10:25:00,166.77,167.52,166.65,167.25,21304.0,157.1965,157.9034,157.0833,157.6489,21304.0
2021-12-03 10:30:00,167.23,167.26,166.65,166.65,5405.0,157.63,157.6583,157.0833,157.0833,5405.0
2021-12-03 10:35:00,166.42,166.69,166.42,166.61,5721.0,156.8665,157.121,156.8665,157.0456,5721.0
2021-12-03 10:40:00,166.6,166.65,166.03,166.12,6987.0,157.0362,157.0833,156.4989,156.5838,6987.0
2021-12-03 10:45:00,165.99,166.13,165.66,165.8,7076.0,156.4612,156.5932,156.1502,156.2821,7076.0
2021-12-03 10:50:00,165.69,165.82,165.31,165.45,5870.0,156.1784,156.301,155.8203,155.9522,5870.0
2021-12-03 10:55:00,165.37,165.86,165.37,165.48,5468.0,155.8768,156.3387,155.8768,155.9805,5468.0
2021-12-03 11:00:00,165.45,165.93,165.42,165.81,7048.0,155.9522,156.4047,155.9239,156.2916,7048.0
2021-12-03 11:05:00,165.87,165.87,165.39,165.68,7066.0,156.3481,156.3481,155.8957,156.169,7066.0
2021-12-03 11:10:00,165.63,165.94,165.29,165.94,7122.0,156.1219,156.4141,155.8014,156.4141,7122.0
2021-12-03 11:15:00,165.96,165.99,165.63,165.81,5543.0,156.4329,156.4612,156.1219,156.2916,5543.0
2021-12-03 11:20:00,165.53,166.21,165.52,166.12,5677.0,156.0276,156.6686,156.0182,156.5838,5677.0
2021-12-03 11:25:00,166.08,166.22,165.96,165.99,7334.0,156.5461,156.678,156.4329,156.4612,7334.0
2021-12-03 11:30:00,166.0,166.42,165.72,166.42,31418.0,156.4707,156.8665,156.2067,156.8665,31418.0
2021-12-03 11:35:00,166.42,166.42,165.77,166.04,3784.0,156.8665,156.8665,156.2539,156.5084,3784.0
2021-12-03 11:40:00,166.12,166.18,165.6,165.64,3241.0,156.5838,156.6403,156.0936,156.1313,3241.0
2021-12-03 11:45:00,165.76,166.02,165.74,165.87,2933.0,156.2444,156.4895,156.2256,156.3481,2933.0
2021-12-03 11:50:00,165.82,165.84,165.45,165.74,2225.0,156.301,156.3198,155.9522,156.2256,2225.0
2021-12-03 11:55:00,165.67,165.67,164.96,164.96,2456.0,156.1596,156.1596,155.4904,155.4904,2456.0
2021-12-03 12:00:00,165.08,165.38,165.07,165.32,7690.0,155.6035,155.8862,155.594,155.8297,7690.0
2021-12-03 12:05:00,165.43,165.53,165.28,165.53,2550.0,155.9334,156.0276,155.792,156.0276,2550.0
2021-12-03 12:10:00,165.59,165.6,165.47,165.48,3326.0,156.0842,156.0936,155.9711,155.9805,3326.0
2021-12-03 12:15:00,165.38,166.06,165.38,166.06,2937.0,155.8862,156.5272,155.8862,156.5272,2937.0
2021-12-03 12:20:00,166.06,166.32,165.96,166.24,12244.0,156.5272,156.7723,156.4329,156.6969,12244.0
2021-12-03 12:25:00,166.23,166.38,166.16,166.34,7647.0,156.6875,156.8288,156.6215,156.7911,7647.0
2021-12-03 12:30:00,166.25,166.25,165.72,165.85,5154.0,156.7063,156.7063,156.2067,156.3293,5154.0
2021-12-03 12:35:00,165.87,166.23,165.87,166.08,2611.0,156.3481,156.6875,156.3481,156.5461,2611.0
2021-12-03 12:40:00,166.06,166.14,165.79,165.79,6626.0,156.5272,156.6026,156.2727,156.2727,6626.0
2021-12-03 12:45:00,165.79,165.83,165.34,165.51,5004.0,156.2727,156.3104,155.8485,156.0088,5004.0
2021-12-03 12:50:00,165.41,165.73,165.25,165.25,3096.0,155.9145,156.2162,155.7637,155.7637,3096.0
2021-12-03 12:55:00,165.24,165.29,165.02,165.29,3723.0,155.7543,155.8014,155.5469,155.8014,3723.0
2021-12-03 13:00:00,165.26,165.48,164.96,165.33,10394.0,155.7731,155.9805,155.4904,155.8391,10394.0
2021-12-03 13:05:00,165.38,165.88,165.38,165.69,7499.0,155.8862,156.3575,155.8862,156.1784,7499.0
2021-12-03 13:10:00,165.7,166.06,165.7,165.88,10928.0,156.1879,156.5272,156.1879,156.3575,10928.0
2021-12-03 13:15:00,165.85,166.09,165.71,166.07,4846.0,156.3293,156.5555,156.1973,156.5366,4846.0
2021-12-03 13:20:00,166.0,166.14,165.9,166.14,1422.0,156.4707,156.6026,156.3764,156.6026,1422.0
2021-12-03 13:25:00,166.08,166.18,165.87,166.01,5499.0,156.5461,156.6403,156.3481,156.4801,5499.0
2021-12-03 13:30:00,165.84,165.84,165.56,165.56,2479.0,156.3198,156.3198,156.0559,156.0559,2479.0
2021-12-03 13:35:00,165.55,165.7,165.51,165.65,3603.0,156.0465,156.1879,156.0088,156.1407,3603.0
2021-12-03 13:40:00,165.61,165.61,165.4,165.54,2028.0,156.103,156.103,155.9051,156.0371,2028.0
2021-12-03 13:45:00,165.62,165.62,165.07,165.29,4471.0,156.1125,156.1125,155.594,155.8014,4471.0
2021-12-03 13:50:00,165.31,165.44,165.28,165.34,2607.0,155.8203,155.9428,155.792,155.8485,2607.0
2021-12-03 13:55:00,165.32,165.33,165.13,165.13,4284.0,155.8297,155.8391,155.6506,155.6506,4284.0
2021-12-03 14:00:00,165.19,165.21,164.95,165.11,2813.0,155.7072,155.726,155.4809,155.6317,2813.0
2021-12-03 14:05:00,165.25,165.31,165.12,165.12,2593.0,155.7637,155.8203,155.6412,155.6412,2593.0
2021-12-03 14:10:00,165.13,165.47,165.11,165.47,2765.0,155.6506,155.9711,155.6317,155.9711,2765.0
2021-12-03 14:15:00,165.38,165.43,165.0,165.0,6934.0,155.8862,155.9334,155.5281,155.5281,6934.0
2021-12-03 14:20:00,164.94,165.25,164.71,165.17,8157.0,155.4715,155.7637,155.2547,155.6883,8157.0
2021-12-03 14:25:00,165.23,165.28,164.83,164.87,10075.0,155.7449,155.792,155.3678,155.4055,10075.0
2021-12-03 14:30:00,164.87,164.94,164.52,164.94,17179.0,155.4055,155.4715,155.0756,155.4715,17179.0
2021-12-03 14:35:00,164.96,165.01,164.64,164.64,4791.0,155.4904,155.5375,155.1887,155.1887,4791.0
2021-12-03 14:40:00,164.74,165.14,164.68,164.99,3161.0,155.283,155.66,155.2264,155.5186,3161.0
2021-12-03 14:45:00,165.05,165.08,164.75,164.95,2794.0,155.5752,155.6035,155.2924,155.4809,2794.0
2021-12-03 14:50:00,164.83,165.0,164.6,164.62,3964.0,155.3678,155.5281,155.151,155.1699,3964.0
2021-12-03 14:55:00,164.64,165.06,164.61,164.89,5087.0,155.1887,155.5846,155.1604,155.4244,5087.0
2021-12-03 15:00:00,164.73,164.94,164.48,164.83,2944.0,155.2736,155.4715,155.0379,155.3678,2944.0
2021-12-03 15:05:00,164.82,165.26,164.61,164.62,5802.0,155.3584,155.7731,155.1604,155.1699,5802.0
2021-12-03 15:10:00,164.81,164.92,164.75,164.8,9380.0,155.349,155.4527,155.2924,155.3395,9380.0
2021-12-03 15:15:00,164.79,164.96,164.52,164.65,12033.0,155.3301,155.4904,155.0756,155.1982,12033.0
2021-12-03 15:20:00,164.65,165.17,164.57,165.16,24573.0,155.1982,155.6883,155.1227,155.6789,24573.0
2021-12-03 15:25:00,165.13,165.55,165.13,165.33,13292.0,155.6506,156.0465,155.6506,155.8391,13292.0
2021-12-03 15:30:00,165.36,165.99,165.36,165.95,20794.0,155.8674,156.4612,155.8674,156.4235,20794.0
2021-12-03 15:35:00,165.99,166.04,165.28,165.39,17129.0,156.4612,156.5084,155.792,155.8957,17129.0
2021-12-03 15:40:00,165.46,165.55,165.33,165.42,49489.0,155.9617,156.0465,155.8391,155.9239,49489.0
2021-12-03 15:45:00,165.4,165.45,165.09,165.43,26627.0,155.9051,155.9522,155.6129,155.9334,26627.0
2021-12-03 15:50:00,165.42,166.06,165.38,166.02,54493.0,155.9239,156.5272,155.8862,156.4895,54493.0
2021-12-03 15:55:00,165.99,166.52,165.97,166.44,109938.0,156.4612,156.9608,156.4424,156.8854,109938.0
2021-12-06 09:30:00,167.79,167.92,167.16,167.16,18146.0,158.1579,158.2804,157.5641,157.5641,18146.0
2021-12-06 09:35:00,167.23,167.54,167.0,167.54,14149.0,157.63,157.9222,157.4132,157.9222,14149.0
2021-12-06 09:40:00,167.42,167.64,167.15,167.64,4106.0,157.8091,158.0165,157.5546,158.0165,4106.0
2021-12-06 09:45:00,167.69,167.71,166.84,167.0,4395.0,158.0636,158.0825,157.2624,157.4132,4395.0
2021-12-06 09:50:00,167.09,167.46,167.08,167.21,5347.0,157.4981,157.8468,157.4887,157.6112,5347.0
2021-12-06 09:55:00,167.03,167.28,166.84,167.04,7547.0,157.4415,157.6772,157.2624,157.451,7547.0
2021-12-06 10:00:00,167.2,167.2,166.53,166.86,9081.0,157.6018,157.6018,156.9702,157.2813,9081.0
2021-12-06 10:05:00,166.92,167.16,166.74,167.07,3167.0,157.3378,157.5641,157.1682,157.4792,3167.0
2021-12-06 10:10:00,167.0,167.47,166.98,167.46,4552.0,157.4132,157.8563,157.3944,157.8468,4552.0
2021-12-06 10:15:00,167.47,167.96,167.24,167.69,15155.0,157.8563,158.3181,157.6395,158.0636,15155.0
2021-12-06 10:20:00,167.75,168.34,167.69,168.34,10720.0,158.1202,158.6763,158.0636,158.6763,10720.0
2021-12-06 10:25:00,168.3,168.72,168.23,168.24,21380.0,158.6386,159.0345,158.5726,158.5821,21380.0
2021-12-06 10:30:00,168.1,168.58,168.01,168.42,6627.0,158.4501,158.9025,158.3653,158.7517,6627.0
2021-12-06 10:35:00,168.46,168.73,168.39,168.64,12225.0,158.7894,159.0439,158.7235,158.9591,12225.0
2021-12-06 10:40:00,168.65,168.78,167.96,167.96,12001.0,158.9685,159.0911,158.3181,158.3181,12001.0
2021-12-06 10:45:00,168.08,168.35,167.98,168.35,10396.0,158.4312,158.6858,158.337,158.6858,10396.0
2021-12-06 10:50:00,168.35,168.5,168.18,168.46,10272.0,158.6858,158.8271,158.5255,158.7894,10272.0
2021-12-06 10:55:00,168.52,168.63,168.28,168.57,9362.0,158.846,158.9497,158.6198,158.8931,9362.0
2021-12-06 11:00:00,168.54,168.7,168.27,168.63,6457.0,158.8648,159.0157,158.6103,158.9497,6457.0
2021-12-06 11:05:00,168.69,168.96,168.68,168.96,13166.0,159.0062,159.2607,158.9968,159.2607,13166.0
2021-12-06 11:10:00,168.93,169.01,168.58,168.81,11848.0,159.2325,159.3079,158.9025,159.1193,11848.0
2021-12-06 11:15:00,168.79,169.1,168.76,169.07,5712.0,159.1005,159.3927,159.0722,159.3644,5712.0
2021-12-06 11:20:00,169.0,169.07,168.77,168.88,12052.0,159.2984,159.3644,159.0816,159.1853,12052.0
2021-12-06 11:25:00,168.96,169.04,168.79,168.9,6194.0,159.2607,159.3361,159.1005,159.2042,6194.0
2021-12-06 11:30:00,168.86,168.94,168.65,168.93,20549.0,159.1665,159.2419,158.9685,159.2325,20549.0
2021-12-06 11:35:00,168.9,169.1,168.85,169.0,6289.0,159.2042,159.3927,159.157,159.2984,6289.0
2021-12-06 11:40:00,168.97,169.31,168.97,169.24,5753.0,159.2702,159.5906,159.2702,159.5247,5753.0
2021-12-06 11:45:00,169.18,169.22,168.91,168.93,6563.0,159.4681,159.5058,159.2136,159.2325,6563.0
2021-12-06 11:50:00,168.95,169.2,168.84,169.14,7756.0,159.2513,159.487,159.1476,159.4304,7756.0
2021-12-06 11:55:00,169.16,169.18,168.97,168.99,7589.0,159.4493,159.4681,159.2702,159.289,7589.0
2021-12-06 12:00:00,169.06,169.2,169.0,169.2,4060.0,159.355,159.487,159.2984,159.487,4060.0
2021-12-06 12:05:00,169.16,169.27,169.13,169.26,4264.0,159.4493,159.5529,159.421,159.5435,4264.0
2021-12-06 12:10:00,169.29,169.5,169.24,169.31,8183.0,159.5718,159.7697,159.5247,159.5906,8183.0
2021-12-06 12:15:00,169.25,169.46,169.12,169.42,6593.0,159.5341,159.732,159.4115,159.6943,6593.0
2021-12-06 12:20:00,169.4,169.4,169.24,169.28,4619.0,159.6755,159.6755,159.5247,159.5624,4619.0
2021-12-06 12:25:00,169.39,169.54,169.38,169.49,4026.0,159.666,159.8074,159.6566,159.7603,4026.0
2021-12-06 12:30:00,169.51,169.67,169.51,169.65,4929.0,159.7792,159.93,159.7792,159.9111,4929.0
2021-12-06 12:35:00,169.67,169.68,169.49,169.49,6387.0,159.93,159.9394,159.7603,159.7603,6387.0
2021-12-06 12:40:00,169.49,169.62,169.41,169.41,6373.0,159.7603,159.8828,159.6849,159.6849,6373.0
2021-12-06 12:45:00,169.41,169.64,169.41,169.57,10075.0,159.6849,159.9017,159.6849,159.8357,10075.0
2021-12-06 12:50:00,169.53,169.66,169.53,169.63,6560.0,159.798,159.9205,159.798,159.8923,6560.0
2021-12-06 12:55:00,169.66,169.86,169.62,169.8,7200.0,159.9205,160.1091,159.8828,160.0525,7200.0
2021-12-06 13:00:00,169.8,170.17,169.57,169.91,24288.0,160.0525,160.4013,159.8357,160.1562,24288.0
2021-12-06 13:05:00,169.89,169.89,169.61,169.7,2693.0,160.1373,160.1373,159.8734,159.9583,2693.0
2021-12-06 13:10:00,169.69,169.72,169.46,169.46,4387.0,159.9488,159.9771,159.732,159.732,4387.0
2021-12-06 13:15:00,169.5,169.91,169.45,169.81,6629.0,159.7697,160.1562,159.7226,160.0619,6629.0
2021-12-06 13:20:00,169.79,169.8,169.6,169.7,13210.0,160.0431,160.0525,159.864,159.9583,13210.0
2021-12-06 13:25:00,169.7,170.02,169.7,169.77,11709.0,159.9583,160.2599,159.9583,160.0242,11709.0
2021-12-06 13:30:00,169.73,169.83,169.62,169.81,3642.0,159.9865,160.0808,159.8828,160.0619,3642.0
2021-12-06 13:35:00,169.86,169.89,169.76,169.82,3445.0,160.1091,160.1373,160.0148,160.0714,3445.0
2021-12-06 13:40:00,169.84,170.0,169.84,170.0,6942.0,160.0902,160.241,160.0902,160.241,6942.0
2021-12-06 13:45:00,169.99,170.23,169.95,170.19,7832.0,160.2316,160.4578,160.1939,160.4201,7832.0
2021-12-06 13:50:00,170.17,170.2,170.09,170.19,3558.0,160.4013,160.4295,160.3259,160.4201,3558.0
2021-12-06 13:55:00,170.17,170.45,170.16,170.34,5286.0,160.4013,160.6652,160.3918,160.5615,5286.0
2021-12-06 14:00:00,170.37,170.4,170.09,170.13,22066.0,160.5898,160.6181,160.3259,160.3636,22066.0
2021-12-06 14:05:00,170.11,170.37,170.06,170.31,29072.0,160.3447,160.5898,160.2976,160.5332,29072.0
2021-12-06 14:10:00,170.35,170.38,170.22,170.34,12895.0,160.5709,160.5992,160.4484,160.5615,12895.0
2021-12-06 14:15:00,170.34,170.66,170.34,170.53,36229.0,160.5615,160.8631,160.5615,160.7406,36229.0
2021-12-06 14:20:00,170.53,170.53,169.84,170.02,8746.0,160.7406,160.7406,160.0902,160.2599,8746.0
2021-12-06 14:25:00,170.05,170.06,169.82,169.82,5368.0,160.2882,160.2976,160.0714,160.0714,5368.0
2021-12-06 14:30:00,169.82,170.17,169.82,170.1,4913.0,160.0714,160.4013,160.0714,160.3353,4913.0
2021-12-06 14:35:00,170.06,170.35,170.02,170.17,4170.0,160.2976,160.5709,160.2599,160.4013,4170.0
2021-12-06 14:40:00,170.19,170.23,170.06,170.09,6698.0,160.4201,160.4578,160.2976,160.3259,6698.0
2021-12-06 14:45:00,170.13,170.13,169.91,169.95,5561.0,160.3636,160.3636,160.1562,160.1939,5561.0
2021-12-06 14:50:00,169.96,169.96,169.7,169.72,3734.0,160.2033,160.2033,159.9583,159.9771,3734.0
2021-12-06 14:55:00,169.7,169.76,169.5,169.58,8355.0,159.9583,160.0148,159.7697,159.8451,8355.0
2021-12-06 15:00:00,169.49,169.64,169.4,169.46,12241.0,159.7603,159.9017,159.6755,159.732,12241.0
2021-12-06 15:05:00,169.5,169.81,169.49,169.81,5634.0,159.7697,160.0619,159.7603,160.0619,5634.0
2021-12-06 15:10:00,169.77,169.95,169.7,169.89,5269.0,160.0242,160.1939,159.9583,160.1373,5269.0
2021-12-06 15:15:00,169.92,170.2,169.92,170.2,6602.0,160.1656,160.4295,160.1656,160.4295,6602.0
2021-12-06 15:20:00,170.23,170.23,170.09,170.1,11949.0,160.4578,160.4578,160.3259,160.3353,11949.0
2021-12-06 15:25:00,170.1,170.15,169.56,169.85,40822.0,160.3353,160.3824,159.8263,160.0996,40822.0
2021-12-06 15:30:00,169.82,170.14,169.81,170.12,15763.0,160.0714,160.373,160.0619,160.3541,15763.0
2021-12-06 15:35:00,170.12,170.13,169.77,170.11,15062.0,160.3541,160.3636,160.0242,160.3447,15062.0
2021-12-06 15:40:00,170.11,170.12,169.89,170.09,19197.0,160.3447,160.3541,160.1373,160.3259,19197.0
2021-12-06 15:45:00,170.11,170.13,169.66,169.87,25381.0,160.3447,160.3636,159.9205,160.1185,25381.0
2021-12-06 15:50:00,169.85,170.21,169.7,170.2,39171.0,160.0996,160.439,159.9583,160.4295,39171.0
2021-12-06 15:55:00,170.2,170.2,169.74,169.81,69923.0,160.4295,160.4295,159.996,160.0619,69923.0
2021-12-07 09:30:00,172.17,172.74,171.66,172.48,30064.0,162.2865,162.8237,161.8057,162.5787,30064.0
2021-12-07 09:35:00,172.49,173.26,172.49,172.77,7650.0,162.5881,163.3139,162.5881,162.852,7650.0
2021-12-07 09:40:00,172.78,173.33,172.5,173.28,7839.0,162.8614,163.3799,162.5975,163.3327,7839.0
2021-12-07 09:45:00,173.32,173.53,173.08,173.44,7495.0,163.3704,163.5684,163.1442,163.4836,7495.0
2021-12-07 09:50:00,173.43,173.8,173.31,173.7,22134.0,163.4741,163.8229,163.361,163.7286,22134.0
2021-12-07 09:55:00,173.65,173.92,173.31,173.76,17828.0,163.6815,163.936,163.361,163.7852,17828.0
2021-12-07 10:00:00,173.84,173.93,173.08,173.17,23099.0,163.8606,163.9454,163.1442,163.2291,23099.0
2021-12-07 10:05:00,173.27,173.37,172.68,172.7,7475.0,163.3233,163.4176,162.7672,162.786,7475.0
2021-12-07 10:10:00,172.69,173.1,172.63,172.87,3550.0,162.7766,163.1631,162.7201,162.9463,3550.0
2021-12-07 10:15:00,172.93,173.33,172.75,173.08,8898.0,163.0028,163.3799,162.8332,163.1442,8898.0
2021-12-07 10:20:00,173.22,173.47,172.96,173.1,6549.0,163.2762,163.5118,163.0311,163.1631,6549.0
2021-12-07 10:25:00,173.22,173.79,173.2,173.64,21382.0,163.2762,163.8135,163.2573,163.6721,21382.0
2021-12-07 10:30:00,173.68,173.79,173.27,173.33,10049.0,163.7098,163.8135,163.3233,163.3799,10049.0
2021-12-07 10:35:00,173.24,173.69,173.24,173.69,6056.0,163.295,163.7192,163.295,163.7192,6056.0
2021-12-07 10:40:00,173.69,173.96,173.58,173.95,6865.0,163.7192,163.9737,163.6155,163.9643,6865.0
2021-12-07 10:45:00,173.91,174.16,173.81,173.92,4263.0,163.9266,164.1622,163.8323,163.936,4263.0
2021-12-07 10:50:00,173.93,174.16,173.93,174.05,2482.0,163.9454,164.1622,163.9454,164.0585,2482.0
2021-12-07 10:55:00,174.02,174.29,173.94,174.22,4840.0,164.0303,164.2848,163.9549,164.2188,4840.0
2021-12-07 11:00:00,174.1,174.35,174.1,174.15,2611.0,164.1057,164.3413,164.1057,164.1528,2611.0
2021-12-07 11:05:00,174.12,174.12,174.01,174.1,3976.0,164.1245,164.1245,164.0208,164.1057,3976.0
2021-12-07 11:10:00,174.09,174.15,173.95,174.0,3938.0,164.0962,164.1528,163.9643,164.0114,3938.0
2021-12-07 11:15:00,173.99,174.41,173.97,174.3,7075.0,164.002,164.3979,163.9831,164.2942,7075.0
2021-12-07 11:20:00,174.21,174.47,174.21,174.34,5348.0,164.2094,164.4544,164.2094,164.3319,5348.0
2021-12-07 11:25:00,174.32,174.41,174.26,174.32,5357.0,164.313,164.3979,164.2565,164.313,5357.0
2021-12-07 11:30:00,174.3,174.3,174.07,174.16,5537.0,164.2942,164.2942,164.0774,164.1622,5537.0
2021-12-07 11:35:00,174.15,174.17,174.05,174.11,2980.0,164.1528,164.1716,164.0585,164.1151,2980.0
2021-12-07 11:40:00,174.12,174.12,173.75,173.75,4310.0,164.1245,164.1245,163.7758,163.7758,4310.0
2021-12-07 11:45:00,173.68,173.69,173.5,173.63,4938.0,163.7098,163.7192,163.5401,163.6626,4938.0
2021-12-07 11:50:00,173.7,173.76,173.55,173.62,5218.0,163.7286,163.7852,163.5872,163.6532,5218.0
2021-12-07 11:55:00,173.66,173.68,173.45,173.47,2517.0,163.6909,163.7098,163.493,163.5118,2517.0
2021-12-07 12:00:00,173.47,173.61,173.43,173.58,4468.0,163.5118,163.6438,163.4741,163.6155,4468.0
2021-12-07 12:05:00,173.57,173.64,173.42,173.47,3573.0,163.6061,163.6721,163.4647,163.5118,3573.0
2021-12-07 12:10:00,173.5,173.53,173.4,173.44,3955.0,163.5401,163.5684,163.4459,163.4836,3955.0
2021-12-07 12:15:00,173.46,173.55,173.26,173.26,3004.0,163.5024,163.5872,163.3139,163.3139,3004.0
2021-12-07 12:20:00,173.25,173.27,173.0,173.07,3453.0,163.3045,163.3233,163.0688,163.1348,3453.0
2021-12-07 12:25:00,173.11,173.11,172.71,172.71,6530.0,163.1725,163.1725,162.7955,162.7955,6530.0
2021-12-07 12:30:00,172.73,173.08,172.73,173.06,5675.0,162.8143,163.1442,162.8143,163.1254,5675.0
2021-12-07 12:35:00,173.03,173.03,172.85,172.87,2704.0,163.0971,163.0971,162.9274,162.9463,2704.0
2021-12-07 12:40:00,172.81,172.9,172.77,172.88,3022.0,162.8897,162.9746,162.852,162.9557,3022.0
2021-12-07 12:45:00,172.9,172.9,172.64,172.68,8479.0,162.9746,162.9746,162.7295,162.7672,8479.0
2021-12-07 12:50:00,172.71,172.86,172.7,172.82,8027.0,162.7955,162.9369,162.786,162.8991,8027.0
2021-12-07 12:55:00,172.84,172.89,172.75,172.76,6847.0,162.918,162.9651,162.8332,162.8426,6847.0
2021-12-07 13:00:00,172.76,172.84,172.73,172.73,3927.0,162.8426,162.918,162.8143,162.8143,3927.0
2021-12-07 13:05:00,172.72,172.76,172.56,172.56,13562.0,162.8049,162.8426,162.6541,162.6541,13562.0
2021-12-07 13:10:00,172.61,172.65,172.53,172.65,7066.0,162.7012,162.7389,162.6258,162.7389,7066.0
2021-12-07 13:15:00,172.64,172.86,172.49,172.82,13202.0,162.7295,162.9369,162.5881,162.8991,13202.0
2021-12-07 13:20:00,172.82,172.87,172.71,172.72,8994.0,162.8991,162.9463,162.7955,162.8049,8994.0
2021-12-07 13:25:00,172.76,172.9,172.63,172.64,8494.0,162.8426,162.9746,162.7201,162.7295,8494.0
2021-12-07 13:30:00,172.65,172.88,172.57,172.78,13818.0,162.7389,162.9557,162.6635,162.8614,13818.0
2021-12-07 13:35:00,172.74,172.76,172.66,172.76,3667.0,162.8237,162.8426,162.7483,162.8426,3667.0
2021-12-07 13:40:00,172.72,172.77,172.63,172.65,6678.0,162.8049,162.852,162.7201,162.7389,6678.0
2021-12-07 13:45:00,172.63,172.71,172.62,172.69,10762.0,162.7201,162.7955,162.7106,162.7766,10762.0
2021-12-07 13:50:00,172.7,172.8,172.53,172.53,13155.0,162.786,162.8803,162.6258,162.6258,13155.0
2021-12-07 13:55:00,172.52,172.67,172.52,172.58,8876.0,162.6164,162.7578,162.6164,162.6729,8876.0
2021-12-07 14:00:00,172.56,172.57,172.32,172.38,4384.0,162.6541,162.6635,162.4278,162.4844,4384.0
2021-12-07 14:05:00,172.34,172.34,172.11,172.25,19935.0,162.4467,162.4467,162.2299,162.3619,19935.0
2021-12-07 14:10:00,172.26,172.32,172.2,172.21,14877.0,162.3713,162.4278,162.3147,162.3242,14877.0
2021-12-07 14:15:00,172.21,172.21,172.05,172.09,11461.0,162.3242,162.3242,162.1733,162.2111,11461.0
2021-12-07 14:20:00,172.09,172.23,172.05,172.21,14048.0,162.2111,162.343,162.1733,162.3242,14048.0
2021-12-07 14:25:00,172.2,172.23,172.11,172.16,5186.0,162.3147,162.343,162.2299,162.277,5186.0
2021-12-07 14:30:00,172.17,172.17,171.79,171.79,14509.0,162.2865,162.2865,161.9283,161.9283,14509.0
2021-12-07 14:35:00,171.82,171.83,171.5,171.63,38093.0,161.9566,161.966,161.6549,161.7775,38093.0
2021-12-07 14:40:00,171.61,171.69,171.57,171.59,11963.0,161.7586,161.834,161.7209,161.7398,11963.0
2021-12-07 14:45:00,171.56,171.65,171.42,171.64,13962.0,161.7115,161.7963,161.5795,161.7869,13962.0
2021-12-07 14:50:00,171.63,171.82,171.59,171.82,5289.0,161.7775,161.9566,161.7398,161.9566,5289.0
2021-12-07 14:55:00,171.82,171.91,171.75,171.81,10660.0,161.9566,162.0414,161.8906,161.9471,10660.0
2021-12-07 15:00:00,171.78,171.78,171.58,171.63,5933.0,161.9188,161.9188,161.7303,161.7775,5933.0
2021-12-07 15:05:00,171.63,171.72,171.52,171.64,12829.0,161.7775,161.8623,161.6738,161.7869,12829.0
2021-12-07 15:10:00,171.65,171.87,171.45,171.83,7165.0,161.7963,162.0037,161.6078,161.966,7165.0
2021-12-07 15:15:00,171.79,171.91,171.71,171.85,5425.0,161.9283,162.0414,161.8529,161.9848,5425.0
2021-12-07 15:20:00,171.89,171.93,171.55,171.58,5888.0,162.0225,162.0602,161.7021,161.7303,5888.0
2021-12-07 15:25:00,171.6,171.6,171.26,171.3,18719.0,161.7492,161.7492,161.4287,161.4664,18719.0
2021-12-07 15:30:00,171.3,171.36,171.17,171.17,29337.0,161.4664,161.523,161.3439,161.3439,29337.0
2021-12-07 15:35:00,171.1,171.14,170.96,171.03,18623.0,161.2779,161.3156,161.1459,161.2119,18623.0
2021-12-07 15:40:00,171.04,171.05,170.91,170.95,35936.0,161.2213,161.2308,161.0988,161.1365,35936.0
2021-12-07 15:45:00,170.95,170.98,170.72,170.73,50814.0,161.1365,161.1648,160.9197,160.9291,50814.0
2021-12-07 15:50:00,170.72,170.72,170.25,170.39,109652.0,160.9197,160.9197,160.4767,160.6086,109652.0
2021-12-07 15:55:00,170.41,170.7,170.37,170.57,176627.0,160.6275,160.9008,160.5898,160.7783,176627.0
2021-12-08 09:30:00,170.89,171.45,170.65,170.66,20352.0,161.0799,161.6078,160.8537,160.8631,20352.0
2021-12-08 09:35:00,170.35,170.68,170.05,170.05,9249.0,160.5709,160.882,160.2882,160.2882,9249.0
2021-12-08 09:40:00,170.17,170.43,169.73,169.78,16607.0,160.4013,160.6463,159.9865,160.0337,16607.0
2021-12-08 09:45:00,169.71,169.89,169.52,169.6,11981.0,159.9677,160.1373,159.7886,159.864,11981.0
2021-12-08 09:50:00,169.61,170.4,169.61,170.31,13325.0,159.8734,160.6181,159.8734,160.5332,13325.0
2021-12-08 09:55:00,170.31,170.4,169.79,169.89,6058.0,160.5332,160.6181,160.0431,160.1373,6058.0
2021-12-08 10:00:00,169.89,170.2,169.66,169.82,13100.0,160.1373,160.4295,159.9205,160.0714,13100.0
2021-12-08 10:05:00,169.85,170.05,169.76,170.05,5787.0,160.0996,160.2882,160.0148,160.2882,5787.0
2021-12-08 10:10:00,169.96,170.31,169.79,170.15,23872.0,160.2033,160.5332,160.0431,160.3824,23872.0
2021-12-08 10:15:00,170.13,170.28,169.87,169.87,6501.0,160.3636,160.505,160.1185,160.1185,6501.0
2021-12-08 10:20:00,169.89,170.01,169.77,169.81,9125.0,160.1373,160.2505,160.0242,160.0619,9125.0
2021-12-08 10:25:00,169.79,169.79,168.95,168.95,20479.0,160.0431,160.0431,159.2513,159.2513,20479.0
2021-12-08 10:30:00,168.97,169.52,168.97,169.08,8514.0,159.2702,159.7886,159.2702,159.3738,8514.0
2021-12-08 10:35:00,169.09,169.36,169.05,169.14,9602.0,159.3833,159.6378,159.3456,159.4304,9602.0
2021-12-08 10:40:00,169.13,169.34,168.94,169.32,5461.0,159.421,159.6189,159.2419,159.6001,5461.0
2021-12-08 10:45:00,169.43,169.65,169.2,169.65,10320.0,159.7038,159.9111,159.487,159.9111,10320.0
2021-12-08 10:50:00,169.69,169.96,169.29,169.31,5987.0,159.9488,160.2033,159.5718,159.5906,5987.0
2021-12-08 10:55:00,169.29,169.35,168.63,168.63,10613.0,159.5718,159.6283,158.9497,158.9497,10613.0
2021-12-08 11:00:00,168.67,168.77,168.03,168.28,65090.0,158.9874,159.0816,158.3841,158.6198,65090.0
2021-12-08 11:05:00,168.39,168.97,168.22,168.86,15285.0,158.7235,159.2702,158.5632,159.1665,15285.0
2021-12-08 11:10:00,168.86,169.08,168.68,168.87,17014.0,159.1665,159.3738,158.9968,159.1759,17014.0
2021-12-08 11:15:00,168.84,169.35,168.54,168.59,56685.0,159.1476,159.6283,158.8648,158.912,56685.0
2021-12-08 11:20:00,168.63,168.88,168.54,168.88,15519.0,158.9497,159.1853,158.8648,159.1853,15519.0
2021-12-08 11:25:00,168.91,169.18,168.79,169.02,10873.0,159.2136,159.4681,159.1005,159.3173,10873.0
2021-12-08 11:30:00,169.08,169.19,168.55,168.59,25152.0,159.3738,159.4775,158.8743,158.912,25152.0
2021-12-08 11:35:00,168.58,168.63,168.22,168.31,21952.0,158.9025,158.9497,158.5632,158.648,21952.0
2021-12-08 11:40:00,168.29,168.45,168.06,168.39,18787.0,158.6292,158.78,158.4124,158.7235,18787.0
2021-12-08 11:45:00,168.36,168.55,168.29,168.48,12199.0,158.6952,158.8743,158.6292,158.8083,12199.0
2021-12-08 11:50:00,168.47,168.67,168.14,168.33,16649.0,158.7989,158.9874,158.4878,158.6669,16649.0
2021-12-08 11:55:00,168.3,168.75,168.16,168.69,9939.0,158.6386,159.0628,158.5067,159.0062,9939.0
2021-12-08 12:00:00,168.58,168.99,168.58,168.99,5706.0,158.9025,159.289,158.9025,159.289,5706.0
2021-12-08 12:05:00,168.93,168.95,168.73,168.73,12520.0,159.2325,159.2513,159.0439,159.0439,12520.0
2021-12-08 12:10:00,168.77,168.8,168.55,168.59,16247.0,159.0816,159.1099,158.8743,158.912,16247.0
2021-12-08 12:15:00,168.59,168.71,168.52,168.62,10137.0,158.912,159.0251,158.846,158.9403,10137.0
2021-12-08 12:20:00,168.63,168.73,168.54,168.73,8441.0,158.9497,159.0439,158.8648,159.0439,8441.0
2021-12-08 12:25:00,168.69,168.7,168.55,168.56,7588.0,159.0062,159.0157,158.8743,158.8837,7588.0
2021-12-08 12:30:00,168.58,168.86,168.56,168.75,10739.0,158.9025,159.1665,158.8837,159.0628,10739.0
2021-12-08 12:35:00,168.78,168.85,168.67,168.77,10342.0,159.0911,159.157,158.9874,159.0816,10342.0
2021-12-08 12:40:00,168.76,168.83,168.45,168.55,10845.0,159.0722,159.1382,158.78,158.8743,10845.0
2021-12-08 12:45:00,168.6,168.88,168.59,168.68,6760.0,158.9214,159.1853,158.912,158.9968,6760.0
2021-12-08 12:50:00,168.68,169.03,168.62,169.03,8408.0,158.9968,159.3267,158.9403,159.3267,8408.0
2021-12-08 12:55:00,169.03,169.06,168.83,168.93,9591.0,159.3267,159.355,159.1382,159.2325,9591.0
2021-12-08 13:00:00,168.89,168.96,168.79,168.9,9799.0,159.1948,159.2607,159.1005,159.2042,9799.0
2021-12-08 13:05:00,168.88,168.92,168.77,168.87,7502.0,159.1853,159.223,159.0816,159.1759,7502.0
2021-12-08 13:10:00,168.87,168.87,168.65,168.83,6202.0,159.1759,159.1759,158.9685,159.1382,6202.0
2021-12-08 13:15:00,168.83,169.04,168.79,169.0,6726.0,159.1382,159.3361,159.1005,159.2984,6726.0
2021-12-08 13:20:00,169.03,169.2,169.0,169.2,3407.0,159.3267,159.487,159.2984,159.487,3407.0
2021-12-08 13:25:00,169.2,169.47,169.17,169.47,11848.0,159.487,159.7415,159.4587,159.7415,11848.0
2021-12-08 13:30:00,169.48,169.48,169.27,169.3,9105.0,159.7509,159.7509,159.5529,159.5812,9105.0
2021-12-08 13:35:00,169.32,169.43,169.28,169.31,7416.0,159.6001,159.7038,159.5624,159.5906,7416.0
2021-12-08 13:40:00,169.36,169.58,169.34,169.49,19609.0,159.6378,159.8451,159.6189,159.7603,19609.0
2021-12-08 13:45:00,169.49,169.5,169.17,169.17,5961.0,159.7603,159.7697,159.4587,159.4587,5961.0
2021-12-08 13:50:00,169.18,169.28,169.07,169.27,5386.0,159.4681,159.5624,159.3644,159.5529,5386.0
2021-12-08 13:55:00,169.24,169.28,168.81,168.84,19091.0,159.5247,159.5624,159.1193,159.1476,19091.0
2021-12-08 14:00:00,168.84,168.87,168.48,168.54,29999.0,159.1476,159.1759,158.8083,158.8648,29999.0
2021-12-08 14:05:00,168.54,169.19,168.52,169.05,13996.0,158.8648,159.4775,158.846,159.3456,13996.0
2021-12-08 14:10:00,169.04,169.28,168.98,169.09,10446.0,159.3361,159.5624,159.2796,159.3833,10446.0
2021-12-08 14:15:00,169.06,169.47,169.03,169.42,23266.0,159.355,159.7415,159.3267,159.6943,23266.0
2021-12-08 14:20:00,169.49,169.54,169.36,169.43,9842.0,159.7603,159.8074,159.6378,159.7038,9842.0
2021-12-08 14:25:00,169.43,169.52,169.39,169.48,13852.0,159.7038,159.7886,159.666,159.7509,13852.0
2021-12-08 14:30:00,169.49,169.5,169.4,169.4,8843.0,159.7603,159.7697,159.6755,159.6755,8843.0
2021-12-08 14:35:00,169.44,169.48,169.3,169.31,8268.0,159.7132,159.7509,159.5812,159.5906,8268.0
2021-12-08 14:40:00,169.36,169.43,169.23,169.4,11421.0,159.6378,159.7038,159.5152,159.6755,11421.0
2021-12-08 14:45:00,169.36,169.36,169.21,169.25,7082.0,159.6378,159.6378,159.4964,159.5341,7082.0
2021-12-08 14:50:00,169.25,169.42,169.25,169.33,7859.0,159.5341,159.6943,159.5341,159.6095,7859.0
2021-12-08 14:55:00,169.35,169.54,169.33,169.54,16482.0,159.6283,159.8074,159.6095,159.8074,16482.0
2021-12-08 15:00:00,169.5,169.5,169.37,169.45,8921.0,159.7697,159.7697,159.6472,159.7226,8921.0
2021-12-08 15:05:00,169.47,169.51,169.41,169.47,14865.0,159.7415,159.7792,159.6849,159.7415,14865.0
2021-12-08 15:10:00,169.5,169.51,169.41,169.49,13654.0,159.7697,159.7792,159.6849,159.7603,13654.0
2021-12-08 15:15:00,169.48,169.52,169.45,169.47,12028.0,159.7509,159.7886,159.7226,159.7415,12028.0
2021-12-08 15:20:00,169.49,169.67,169.45,169.53,18130.0,159.7603,159.93,159.7226,159.798,18130.0
2021-12-08 15:25:00,169.54,169.64,169.54,169.63,17130.0,159.8074,159.9017,159.8074,159.8923,17130.0
2021-12-08 15:30:00,169.64,169.64,169.49,169.57,19512.0,159.9017,159.9017,159.7603,159.8357,19512.0
2021-12-08 15:35:00,169.55,169.61,169.52,169.58,17087.0,159.8169,159.8734,159.7886,159.8451,17087.0
2021-12-08 15:40:00,169.58,169.65,169.53,169.6,26846.0,159.8451,159.9111,159.798,159.864,26846.0
2021-12-08 15:45:00,169.6,169.77,169.6,169.77,38369.0,159.864,160.0242,159.864,160.0242,38369.0
2021-12-08 15:50:00,170.03,170.21,169.83,170.05,49327.0,160.2693,160.439,160.0808,160.2882,49327.0
2021-12-08 15:55:00,170.05,170.09,169.88,169.88,95180.0,160.2882,160.3259,160.1279,160.1279,95180.0
2021-12-09 09:30:00,169.78,169.78,169.06,169.69,14542.0,160.0337,160.0337,159.355,159.9488,14542.0
2021-12-09 09:35:00,169.73,170.0,169.38,169.43,5775.0,159.9865,160.241,159.6566,159.7038,5775.0
2021-12-09 09:40:00,169.4,169.86,169.36,169.8,3057.0,159.6755,160.1091,159.6378,160.0525,3057.0
2021-12-09 09:45:00,169.75,169.85,169.55,169.55,2470.0,160.0054,160.0996,159.8169,159.8169,2470.0
2021-12-09 09:50:00,169.29,169.37,169.03,169.22,2289.0,159.5718,159.6472,159.3267,159.5058,2289.0
2021-12-09 09:55:00,169.21,169.4,169.09,169.09,1934.0,159.4964,159.6755,159.3833,159.3833,1934.0
2021-12-09 10:00:00,169.1,169.31,168.95,169.27,3380.0,159.3927,159.5906,159.2513,159.5529,3380.0
2021-12-09 10:05:00,169.3,169.3,168.82,169.04,4990.0,159.5812,159.5812,159.1288,159.3361,4990.0
2021-12-09 10:10:00,168.92,169.17,168.92,169.07,3110.0,159.223,159.4587,159.223,159.3644,3110.0
2021-12-09 10:15:00,169.11,169.16,168.79,169.02,8740.0,159.4021,159.4493,159.1005,159.3173,8740.0
2021-12-09 10:20:00,168.99,169.05,168.75,168.79,5912.0,159.289,159.3456,159.0628,159.1005,5912.0
2021-12-09 10:25:00,168.87,168.98,168.34,168.34,8787.0,159.1759,159.2796,158.6763,158.6763,8787.0
2021-12-09 10:30:00,168.36,168.44,167.83,167.91,22583.0,158.6952,158.7706,158.1956,158.271,22583.0
2021-12-09 10:35:00,167.94,167.95,167.45,167.84,21142.0,158.2993,158.3087,157.8374,158.205,21142.0
2021-12-09 10:40:00,167.81,168.24,167.81,168.03,8394.0,158.1767,158.5821,158.1767,158.3841,8394.0
2021-12-09 10:45:00,168.03,168.07,167.86,167.97,9795.0,158.3841,158.4218,158.2239,158.3276,9795.0
2021-12-09 10:50:00,167.97,168.03,167.8,168.03,12011.0,158.3276,158.3841,158.1673,158.3841,12011.0
2021-12-09 10:55:00,168.03,168.05,167.89,168.01,17768.0,158.3841,158.403,158.2522,158.3653,17768.0
2021-12-09 11:00:00,167.99,168.03,167.69,167.78,17827.0,158.3464,158.3841,158.0636,158.1485,17827.0
2021-12-09 11:05:00,167.72,167.87,167.65,167.72,8730.0,158.0919,158.2333,158.0259,158.0919,8730.0
2021-12-09 11:10:00,167.65,167.78,167.49,167.69,6914.0,158.0259,158.1485,157.8751,158.0636,6914.0
2021-12-09 11:15:00,167.64,168.0,167.63,167.9,8903.0,158.0165,158.3558,158.0071,158.2616,8903.0
2021-12-09 11:20:00,167.87,167.9,167.69,167.8,12220.0,158.2333,158.2616,158.0636,158.1673,12220.0
2021-12-09 11:25:00,167.77,167.87,167.71,167.86,7128.0,158.139,158.2333,158.0825,158.2239,7128.0
2021-12-09 11:30:00,167.86,168.21,167.83,168.05,7936.0,158.2239,158.5538,158.1956,158.403,7936.0
2021-12-09 11:35:00,168.03,168.24,167.94,168.21,4319.0,158.3841,158.5821,158.2993,158.5538,4319.0
2021-12-09 11:40:00,168.21,168.57,168.2,168.52,4294.0,158.5538,158.8931,158.5444,158.846,4294.0
2021-12-09 11:45:00,168.48,168.51,168.34,168.39,5621.0,158.8083,158.8366,158.6763,158.7235,5621.0
2021-12-09 11:50:00,168.34,168.44,168.3,168.43,5268.0,158.6763,158.7706,158.6386,158.7612,5268.0
2021-12-09 11:55:00,168.39,168.39,168.22,168.27,4098.0,158.7235,158.7235,158.5632,158.6103,4098.0
2021-12-09 12:00:00,168.31,168.38,168.27,168.33,5193.0,158.648,158.714,158.6103,158.6669,5193.0
2021-12-09 12:05:00,168.33,168.45,168.31,168.45,11958.0,158.6669,158.78,158.648,158.78,11958.0
2021-12-09 12:10:00,168.45,168.76,168.45,168.76,2308.0,158.78,159.0722,158.78,159.0722,2308.0
2021-12-09 12:15:00,168.73,168.73,168.49,168.58,4191.0,159.0439,159.0439,158.8177,158.9025,4191.0
2021-12-09 12:20:00,168.63,168.84,168.63,168.81,1904.0,158.9497,159.1476,158.9497,159.1193,1904.0
2021-12-09 12:25:00,168.85,168.85,168.7,168.82,2705.0,159.157,159.157,159.0157,159.1288,2705.0
2021-12-09 12:30:00,168.79,169.02,168.78,169.0,3881.0,159.1005,159.3173,159.0911,159.2984,3881.0
2021-12-09 12:35:00,169.0,169.19,168.94,169.19,4743.0,159.2984,159.4775,159.2419,159.4775,4743.0
2021-12-09 12:40:00,169.2,169.2,169.02,169.16,2777.0,159.487,159.487,159.3173,159.4493,2777.0
2021-12-09 12:45:00,169.17,169.2,169.08,169.13,1738.0,159.4587,159.487,159.3738,159.421,1738.0
2021-12-09 12:50:00,169.14,169.25,169.11,169.16,2759.0,159.4304,159.5341,159.4021,159.4493,2759.0
2021-12-09 12:55:00,169.16,169.27,169.15,169.27,2594.0,159.4493,159.5529,159.4398,159.5529,2594.0
2021-12-09 13:00:00,169.28,169.28,169.12,169.22,6056.0,159.5624,159.5624,159.4115,159.5058,6056.0
2021-12-09 13:05:00,169.23,169.28,169.2,169.22,6536.0,159.5152,159.5624,159.487,159.5058,6536.0
2021-12-09 13:10:00,169.22,169.22,168.98,169.01,5247.0,159.5058,159.5058,159.2796,159.3079,5247.0
2021-12-09 13:15:00,169.02,169.11,168.94,168.94,10268.0,159.3173,159.4021,159.2419,159.2419,10268.0
2021-12-09 13:20:00,168.93,169.29,168.89,169.27,12210.0,159.2325,159.5718,159.1948,159.5529,12210.0
2021-12-09 13:25:00,169.25,169.29,169.18,169.23,10846.0,159.5341,159.5718,159.4681,159.5152,10846.0
2021-12-09 13:30:00,169.21,169.21,169.1,169.16,6802.0,159.4964,159.4964,159.3927,159.4493,6802.0
2021-12-09 13:35:00,169.14,169.18,169.09,169.12,9791.0,159.4304,159.4681,159.3833,159.4115,9791.0
2021-12-09 13:40:00,169.13,169.13,169.03,169.1,3966.0,159.421,159.421,159.3267,159.3927,3966.0
2021-12-09 13:45:00,169.1,169.17,169.03,169.08,9006.0,159.3927,159.4587,159.3267,159.3738,9006.0
2021-12-09 13:50:00,169.1,169.17,169.03,169.08,11121.0,159.3927,159.4587,159.3267,159.3738,11121.0
2021-12-09 13:55:00,169.07,169.18,169.07,169.16,8154.0,159.3644,159.4681,159.3644,159.4493,8154.0
2021-12-09 14:00:00,169.13,169.17,169.03,169.03,4092.0,159.421,159.4587,159.3267,159.3267,4092.0
2021-12-09 14:05:00,169.03,169.05,168.95,169.0,2647.0,159.3267,159.3456,159.2513,159.2984,2647.0
2021-12-09 14:10:00,169.05,169.09,168.97,169.05,6676.0,159.3456,159.3833,159.2702,159.3456,6676.0
2021-12-09 14:15:00,169.03,169.03,168.85,168.91,3871.0,159.3267,159.3267,159.157,159.2136,3871.0
2021-12-09 14:20:00,168.94,169.11,168.9,169.11,12145.0,159.2419,159.4021,159.2042,159.4021,12145.0
2021-12-09 14:25:00,169.1,169.12,168.98,169.07,17667.0,159.3927,159.4115,159.2796,159.3644,17667.0
2021-12-09 14:30:00,169.09,169.1,168.9,169.07,12279.0,159.3833,159.3927,159.2042,159.3644,12279.0
2021-12-09 14:35:00,169.05,169.1,168.97,169.09,10045.0,159.3456,159.3927,159.2702,159.3833,10045.0
2021-12-09 14:40:00,169.06,169.09,169.01,169.04,7869.0,159.355,159.3833,159.3079,159.3361,7869.0
2021-12-09 14:45:00,169.03,169.1,169.02,169.07,7455.0,159.3267,159.3927,159.3173,159.3644,7455.0
2021-12-09 14:50:00,169.08,169.09,168.94,168.98,10865.0,159.3738,159.3833,159.2419,159.2796,10865.0
2021-12-09 14:55:00,168.96,168.97,168.73,168.82,16105.0,159.2607,159.2702,159.0439,159.1288,16105.0
2021-12-09 15:00:00,168.72,169.02,168.7,168.9,14496.0,159.0345,159.3173,159.0157,159.2042,14496.0
2021-12-09 15:05:00,168.9,168.92,168.82,168.83,9124.0,159.2042,159.223,159.1288,159.1382,9124.0
2021-12-09 15:10:00,168.83,168.9,168.66,168.66,12064.0,159.1382,159.2042,158.978,158.978,12064.0
2021-12-09 15:15:00,168.65,168.73,168.57,168.63,8893.0,158.9685,159.0439,158.8931,158.9497,8893.0
2021-12-09 15:20:00,168.63,168.72,168.44,168.47,28299.0,158.9497,159.0345,158.7706,158.7989,28299.0
2021-12-09 15:25:00,168.5,168.65,168.43,168.58,26131.0,158.8271,158.9685,158.7612,158.9025,26131.0
2021-12-09 15:30:00,168.57,168.75,168.51,168.58,12126.0,158.8931,159.0628,158.8366,158.9025,12126.0
2021-12-09 15:35:00,168.56,168.76,168.46,168.62,11139.0,158.8837,159.0722,158.7894,158.9403,11139.0
2021-12-09 15:40:00,168.62,168.79,168.56,168.69,14308.0,158.9403,159.1005,158.8837,159.0062,14308.0
2021-12-09 15:45:00,168.71,168.78,168.62,168.73,23178.0,159.0251,159.0911,158.9403,159.0439,23178.0
2021-12-09 15:50:00,168.68,168.78,168.6,168.67,45417.0,158.9968,159.0911,158.9214,158.9874,45417.0
2021-12-09 15:55:00,168.66,168.73,168.5,168.56,107402.0,158.978,159.0439,158.8271,158.8837,107402.0
2021-12-10 09:30:00,169.57,169.83,169.25,169.36,18788.0,159.8357,160.0808,159.5341,159.6378,18788.0
2021-12-10 09:35:00,169.6,169.98,169.14,169.93,10856.0,159.864,160.2222,159.4304,160.175,10856.0
2021-12-10 09:40:00,169.93,170.71,169.84,170.71,12534.0,160.175,160.9103,160.0902,160.9103,12534.0
2021-12-10 09:45:00,170.53,170.74,170.28,170.71,7706.0,160.7406,160.9386,160.505,160.9103,7706.0
2021-12-10 09:50:00,170.61,170.75,170.5,170.55,14100.0,160.816,160.948,160.7123,160.7595,14100.0
2021-12-10 09:55:00,170.59,170.63,170.19,170.43,12001.0,160.7972,160.8349,160.4201,160.6463,12001.0
2021-12-10 10:00:00,170.43,170.47,170.22,170.41,7253.0,160.6463,160.6841,160.4484,160.6275,7253.0
2021-12-10 10:05:00,170.37,170.41,170.3,170.39,7117.0,160.5898,160.6275,160.5238,160.6086,7117.0
2021-12-10 10:10:00,170.31,170.35,170.04,170.16,16965.0,160.5332,160.5709,160.2787,160.3918,16965.0
2021-12-10 10:15:00,170.19,170.4,170.15,170.3,9049.0,160.4201,160.6181,160.3824,160.5238,9049.0
2021-12-10 10:20:00,170.26,170.5,170.23,170.33,7515.0,160.4861,160.7123,160.4578,160.5521,7515.0
2021-12-10 10:25:00,170.29,170.42,170.27,170.4,16626.0,160.5144,160.6369,160.4955,160.6181,16626.0
2021-12-10 10:30:00,170.46,170.6,170.07,170.26,53721.0,160.6746,160.8066,160.307,160.4861,53721.0
2021-12-10 10:35:00,170.25,170.34,169.87,170.15,36183.0,160.4767,160.5615,160.1185,160.3824,36183.0
2021-12-10 10:40:00,170.19,170.35,170.15,170.35,10120.0,160.4201,160.5709,160.3824,160.5709,10120.0
2021-12-10 10:45:00,170.4,170.58,170.33,170.4,15868.0,160.6181,160.7877,160.5521,160.6181,15868.0
2021-12-10 10:50:00,170.25,170.46,170.2,170.38,4521.0,160.4767,160.6746,160.4295,160.5992,4521.0
2021-12-10 10:55:00,170.39,170.44,170.2,170.44,4459.0,160.6086,160.6558,160.4295,160.6558,4459.0
2021-12-10 11:00:00,170.49,170.57,170.24,170.57,14199.0,160.7029,160.7783,160.4673,160.7783,14199.0
2021-12-10 11:05:00,170.62,170.69,170.25,170.36,20914.0,160.8254,160.8914,160.4767,160.5804,20914.0
2021-12-10 11:10:00,170.48,170.55,170.19,170.27,5197.0,160.6935,160.7595,160.4201,160.4955,5197.0
2021-12-10 11:15:00,170.31,170.38,170.15,170.31,10876.0,160.5332,160.5992,160.3824,160.5332,10876.0
2021-12-10 11:20:00,170.38,170.45,170.23,170.36,12548.0,160.5992,160.6652,160.4578,160.5804,12548.0
2021-12-10 11:25:00,170.34,170.48,170.29,170.47,2137.0,160.5615,160.6935,160.5144,160.6841,2137.0
2021-12-10 11:30:00,170.45,170.69,170.41,170.49,4285.0,160.6652,160.8914,160.6275,160.7029,4285.0
2021-12-10 11:35:00,170.54,170.75,170.48,170.75,2745.0,160.75,160.948,160.6935,160.948,2745.0
2021-12-10 11:40:00,170.68,170.7,170.53,170.61,6021.0,160.882,160.9008,160.7406,160.816,6021.0
2021-12-10 11:45:00,170.62,170.68,170.53,170.54,8479.0,160.8254,160.882,160.7406,160.75,8479.0
2021-12-10 11:50:00,170.58,170.6,170.46,170.46,12559.0,160.7877,160.8066,160.6746,160.6746,12559.0
2021-12-10 11:55:00,170.51,170.52,170.37,170.47,22887.0,160.7218,160.7312,160.5898,160.6841,22887.0
2021-12-10 12:00:00,170.43,170.52,170.41,170.43,17794.0,160.6463,160.7312,160.6275,160.6463,17794.0
2021-12-10 12:05:00,170.49,170.84,170.41,170.68,12202.0,160.7029,161.0328,160.6275,160.882,12202.0
2021-12-10 12:10:00,170.65,170.87,170.64,170.78,2068.0,160.8537,161.0611,160.8443,160.9763,2068.0
2021-12-10 12:15:00,170.67,170.85,170.67,170.83,2849.0,160.8726,161.0422,160.8726,161.0234,2849.0
2021-12-10 12:20:00,170.81,170.88,170.7,170.78,3328.0,161.0045,161.0705,160.9008,160.9763,3328.0
2021-12-10 12:25:00,170.82,170.86,170.68,170.7,3895.0,161.014,161.0517,160.882,160.9008,3895.0
2021-12-10 12:30:00,170.71,170.71,170.6,170.7,2976.0,160.9103,160.9103,160.8066,160.9008,2976.0
2021-12-10 12:35:00,170.7,170.7,170.5,170.53,3745.0,160.9008,160.9008,160.7123,160.7406,3745.0
2021-12-10 12:40:00,170.55,170.55,170.47,170.47,10914.0,160.7595,160.7595,160.6841,160.6841,10914.0
2021-12-10 12:45:00,170.47,170.63,170.44,170.62,5451.0,160.6841,160.8349,160.6558,160.8254,5451.0
2021-12-10 12:50:00,170.63,170.66,170.5,170.54,15369.0,160.8349,160.8631,160.7123,160.75,15369.0
2021-12-10 12:55:00,170.5,170.6,170.49,170.6,5456.0,160.7123,160.8066,160.7029,160.8066,5456.0
2021-12-10 13:00:00,170.61,170.86,170.55,170.86,5720.0,160.816,161.0517,160.7595,161.0517,5720.0
2021-12-10 13:05:00,170.84,170.89,170.79,170.86,2848.0,161.0328,161.0799,160.9857,161.0517,2848.0
2021-12-10 13:10:00,170.85,170.85,170.76,170.81,1896.0,161.0422,161.0422,160.9574,161.0045,1896.0
2021-12-10 13:15:00,170.8,170.8,170.64,170.72,6854.0,160.9951,160.9951,160.8443,160.9197,6854.0
2021-12-10 13:20:00,170.6,170.6,170.5,170.58,5127.0,160.8066,160.8066,160.7123,160.7877,5127.0
2021-12-10 13:25:00,170.59,170.59,170.46,170.55,10079.0,160.7972,160.7972,160.6746,160.7595,10079.0
2021-12-10 13:30:00,170.48,170.58,170.48,170.56,2434.0,160.6935,160.7877,160.6935,160.7689,2434.0
2021-12-10 13:35:00,170.54,170.62,170.51,170.59,1367.0,160.75,160.8254,160.7218,160.7972,1367.0
2021-12-10 13:40:00,170.61,170.61,170.48,170.49,2473.0,160.816,160.816,160.6935,160.7029,2473.0
2021-12-10 13:45:00,170.49,170.49,170.24,170.24,1398.0,160.7029,160.7029,160.4673,160.4673,1398.0
2021-12-10 13:50:00,170.26,170.39,170.26,170.36,1794.0,160.4861,160.6086,160.4861,160.5804,1794.0
2021-12-10 13:55:00,170.32,170.4,170.31,170.37,3383.0,160.5427,160.6181,160.5332,160.5898,3383.0
2021-12-10 14:00:00,170.39,170.39,170.25,170.32,2644.0,160.6086,160.6086,160.4767,160.5427,2644.0
2021-12-10 14:05:00,170.33,170.42,170.3,170.42,3119.0,160.5521,160.6369,160.5238,160.6369,3119.0
2021-12-10 14:10:00,170.33,170.43,170.33,170.38,5655.0,160.5521,160.6463,160.5521,160.5992,5655.0
2021-12-10 14:15:00,170.44,170.45,170.35,170.37,24339.0,160.6558,160.6652,160.5709,160.5898,24339.0
2021-12-10 14:20:00,170.34,170.37,170.03,170.14,35228.0,160.5615,160.5898,160.2693,160.373,35228.0
2021-12-10 14:25:00,170.16,170.24,169.99,170.03,4588.0,160.3918,160.4673,160.2316,160.2693,4588.0
2021-12-10 14:30:00,170.11,170.19,170.04,170.13,9309.0,160.3447,160.4201,160.2787,160.3636,9309.0
2021-12-10 14:35:00,170.16,170.24,170.13,170.24,3964.0,160.3918,160.4673,160.3636,160.4673,3964.0
2021-12-10 14:40:00,170.27,170.27,170.13,170.16,2121.0,160.4955,160.4955,160.3636,160.3918,2121.0
2021-12-10 14:45:00,170.15,170.19,170.06,170.06,4229.0,160.3824,160.4201,160.2976,160.2976,4229.0
2021-12-10 14:50:00,170.0,170.19,170.0,170.18,8341.0,160.241,160.4201,160.241,160.4107,8341.0
2021-12-10 14:55:00,170.2,170.26,170.05,170.07,7034.0,160.4295,160.4861,160.2882,160.307,7034.0
2021-12-10 15:00:00,170.12,170.19,170.05,170.13,5789.0,160.3541,160.4201,160.2882,160.3636,5789.0
2021-12-10 15:05:00,170.11,170.41,170.1,170.39,6397.0,160.3447,160.6275,160.3353,160.6086,6397.0
2021-12-10 15:10:00,170.37,170.41,170.34,170.41,6598.0,160.5898,160.6275,160.5615,160.6275,6598.0
2021-12-10 15:15:00,170.38,170.41,170.31,170.41,3228.0,160.5992,160.6275,160.5332,160.6275,3228.0
2021-12-10 15:20:00,170.37,170.46,170.34,170.4,25118.0,160.5898,160.6746,160.5615,160.6181,25118.0
2021-12-10 15:25:00,170.38,170.39,170.29,170.39,4141.0,160.5992,160.6086,160.5144,160.6086,4141.0
2021-12-10 15:30:00,170.37,170.46,170.35,170.41,7173.0,160.5898,160.6746,160.5709,160.6275,7173.0
2021-12-10 15:35:00,170.45,170.46,170.39,170.42,10044.0,160.6652,160.6746,160.6086,160.6369,10044.0
2021-12-10 15:40:00,170.43,170.43,170.36,170.43,13102.0,160.6463,160.6463,160.5804,160.6463,13102.0
2021-12-10 15:45:00,170.43,170.43,170.4,170.43,48056.0,160.6463,160.6463,160.6181,160.6463,48056.0
2021-12-10 15:50:00,170.43,170.62,170.42,170.62,50447.0,160.6463,160.8254,160.6369,160.8254,50447.0
2021-12-10 15:55:00,170.59,170.68,170.44,170.47,48348.0,160.7972,160.882,160.6558,160.6841,48348.0
2021-12-13 09:30:00,170.64,171.35,170.34,171.23,59773.0,160.8443,161.5135,160.5615,161.4004,59773.0
2021-12-13 09:35:00,171.03,171.17,170.23,170.23,6260.0,161.2119,161.3439,160.4578,160.4578,6260.0
2021-12-13 09:40:00,170.24,170.53,170.2,170.35,9685.0,160.4673,160.7406,160.4295,160.5709,9685.0
2021-12-13 09:45:00,170.3,170.3,169.72,169.72,9970.0,160.5238,160.5238,159.9771,159.9771,9970.0
2021-12-13 09:50:00,169.62,169.79,169.42,169.72,8544.0,159.8828,160.0431,159.6943,159.9771,8544.0
2021-12-13 09:55:00,169.82,169.96,169.51,169.6,10260.0,160.0714,160.2033,159.7792,159.864,10260.0
2021-12-13 10:00:00,169.53,169.77,169.51,169.64,9439.0,159.798,160.0242,159.7792,159.9017,9439.0
2021-12-13 10:05:00,169.64,169.85,169.63,169.69,8050.0,159.9017,160.0996,159.8923,159.9488,8050.0
2021-12-13 10:10:00,169.64,169.98,169.64,169.86,13259.0,159.9017,160.2222,159.9017,160.1091,13259.0
2021-12-13 10:15:00,169.83,170.13,169.82,169.94,11462.0,160.0808,160.3636,160.0714,160.1845,11462.0
2021-12-13 10:20:00,169.99,170.1,169.89,169.93,7546.0,160.2316,160.3353,160.1373,160.175,7546.0
2021-12-13 10:25:00,169.93,169.93,169.57,169.57,5649.0,160.175,160.175,159.8357,159.8357,5649.0
2021-12-13 10:30:00,169.57,169.57,169.23,169.47,9236.0,159.8357,159.8357,159.5152,159.7415,9236.0
2021-12-13 10:35:00,169.51,169.92,169.5,169.78,6656.0,159.7792,160.1656,159.7697,160.0337,6656.0
2021-12-13 10:40:00,169.76,169.83,169.36,169.36,2622.0,160.0148,160.0808,159.6378,159.6378,2622.0
2021-12-13 10:45:00,169.36,169.53,169.3,169.48,7382.0,159.6378,159.798,159.5812,159.7509,7382.0
2021-12-13 10:50:00,169.51,169.59,169.46,169.46,4091.0,159.7792,159.8546,159.732,159.732,4091.0
2021-12-13 10:55:00,169.43,169.55,169.31,169.45,4522.0,159.7038,159.8169,159.5906,159.7226,4522.0
2021-12-13 11:00:00,169.45,169.51,168.82,168.94,5433.0,159.7226,159.7792,159.1288,159.2419,5433.0
2021-12-13 11:05:00,168.89,169.13,168.89,169.03,3908.0,159.1948,159.421,159.1948,159.3267,3908.0
2021-12-13 11:10:00,169.03,169.22,168.93,169.18,7565.0,159.3267,159.5058,159.2325,159.4681,7565.0
2021-12-13 11:15:00,169.27,169.47,169.17,169.22,9875.0,159.5529,159.7415,159.4587,159.5058,9875.0
2021-12-13 11:20:00,169.13,169.38,169.08,169.08,5805.0,159.421,159.6566,159.3738,159.3738,5805.0
2021-12-13 11:25:00,169.12,169.22,169.04,169.19,6180.0,159.4115,159.5058,159.3361,159.4775,6180.0
2021-12-13 11:30:00,169.05,169.15,168.9,168.91,10216.0,159.3456,159.4398,159.2042,159.2136,10216.0
2021-12-13 11:35:00,168.89,169.13,168.8,169.02,6637.0,159.1948,159.421,159.1099,159.3173,6637.0
2021-12-13 11:40:00,169.09,169.2,169.06,169.18,3574.0,159.3833,159.487,159.355,159.4681,3574.0
2021-12-13 11:45:00,169.24,169.43,169.24,169.43,3049.0,159.5247,159.7038,159.5247,159.7038,3049.0
2021-12-13 11:50:00,169.47,169.5,169.26,169.26,5645.0,159.7415,159.7697,159.5435,159.5435,5645.0
2021-12-13 11:55:00,169.28,169.29,169.19,169.21,9844.0,159.5624,159.5718,159.4775,159.4964,9844.0
2021-12-13 12:00:00,169.17,169.22,169.03,169.22,8039.0,159.4587,159.5058,159.3267,159.5058,8039.0
2021-12-13 12:05:00,169.2,169.41,169.17,169.35,6674.0,159.487,159.6849,159.4587,159.6283,6674.0
2021-12-13 12:10:00,169.3,169.49,169.28,169.47,4667.0,159.5812,159.7603,159.5624,159.7415,4667.0
2021-12-13 12:15:00,169.43,169.47,169.35,169.42,6213.0,159.7038,159.7415,159.6283,159.6943,6213.0
2021-12-13 12:20:00,169.45,169.49,169.34,169.38,5778.0,159.7226,159.7603,159.6189,159.6566,5778.0
2021-12-13 12:25:00,169.38,169.5,169.38,169.39,7137.0,159.6566,159.7697,159.6566,159.666,7137.0
2021-12-13 12:30:00,169.37,169.4,169.17,169.39,10480.0,159.6472,159.6755,159.4587,159.666,10480.0
2021-12-13 12:35:00,169.39,169.55,169.36,169.48,12794.0,159.666,159.8169,159.6378,159.7509,12794.0
2021-12-13 12:40:00,169.49,169.67,169.48,169.62,7116.0,159.7603,159.93,159.7509,159.8828,7116.0
2021-12-13 12:45:00,169.61,169.79,169.55,169.57,31633.0,159.8734,160.0431,159.8169,159.8357,31633.0
2021-12-13 12:50:00,169.6,169.61,169.46,169.46,4237.0,159.864,159.8734,159.732,159.732,4237.0
2021-12-13 12:55:00,169.45,169.48,169.25,169.28,7269.0,159.7226,159.7509,159.5341,159.5624,7269.0
2021-12-13 13:00:00,169.3,169.3,169.06,169.1,3051.0,159.5812,159.5812,159.355,159.3927,3051.0
2021-12-13 13:05:00,169.07,169.31,169.05,169.25,8211.0,159.3644,159.5906,159.3456,159.5341,8211.0
2021-12-13 13:10:00,169.25,169.33,169.24,169.32,3058.0,159.5341,159.6095,159.5247,159.6001,3058.0
2021-12-13 13:15:00,169.29,169.66,169.26,169.62,6153.0,159.5718,159.9205,159.5435,159.8828,6153.0
2021-12-13 13:20:00,169.64,169.67,169.51,169.59,20701.0,159.9017,159.93,159.7792,159.8546,20701.0
2021-12-13 13:25:00,169.58,169.89,169.55,169.86,8386.0,159.8451,160.1373,159.8169,160.1091,8386.0
2021-12-13 13:30:00,169.85,169.85,169.46,169.58,14401.0,160.0996,160.0996,159.732,159.8451,14401.0
2021-12-13 13:35:00,169.58,169.65,169.51,169.62,4976.0,159.8451,159.9111,159.7792,159.8828,4976.0
2021-12-13 13:40:00,169.57,169.72,169.54,169.64,47127.0,159.8357,159.9771,159.8074,159.9017,47127.0
2021-12-13 13:45:00,169.59,169.63,169.4,169.48,2684.0,159.8546,159.8923,159.6755,159.7509,2684.0
2021-12-13 13:50:00,169.52,169.84,169.5,169.84,2222.0,159.7886,160.0902,159.7697,160.0902,2222.0
2021-12-13 13:55:00,169.81,169.98,169.72,169.79,14179.0,160.0619,160.2222,159.9771,160.0431,14179.0
2021-12-13 14:00:00,169.72,169.83,169.63,169.65,15969.0,159.9771,160.0808,159.8923,159.9111,15969.0
2021-12-13 14:05:00,169.67,169.85,169.59,169.81,3942.0,159.93,160.0996,159.8546,160.0619,3942.0
2021-12-13 14:10:00,169.79,169.88,169.78,169.8,4648.0,160.0431,160.1279,160.0337,160.0525,4648.0
2021-12-13 14:15:00,169.86,170.06,169.86,170.04,5959.0,160.1091,160.2976,160.1091,160.2787,5959.0
2021-12-13 14:20:00,170.09,170.22,170.06,170.18,5136.0,160.3259,160.4484,160.2976,160.4107,5136.0
2021-12-13 14:25:00,170.23,170.25,170.1,170.23,5992.0,160.4578,160.4767,160.3353,160.4578,5992.0
2021-12-13 14:30:00,170.26,170.29,170.12,170.23,7355.0,160.4861,160.5144,160.3541,160.4578,7355.0
2021-12-13 14:35:00,170.2,170.2,170.04,170.05,3912.0,160.4295,160.4295,160.2787,160.2882,3912.0
2021-12-13 14:40:00,170.08,170.14,170.02,170.08,7175.0,160.3164,160.373,160.2599,160.3164,7175.0
2021-12-13 14:45:00,170.07,170.19,169.99,170.03,11583.0,160.307,160.4201,160.2316,160.2693,11583.0
2021-12-13 14:50:00,170.1,170.21,170.04,170.21,8796.0,160.3353,160.439,160.2787,160.439,8796.0
2021-12-13 14:55:00,170.24,170.24,170.03,170.17,9854.0,160.4673,160.4673,160.2693,160.4013,9854.0
2021-12-13 15:00:00,170.19,170.3,170.17,170.23,9248.0,160.4201,160.5238,160.4013,160.4578,9248.0
2021-12-13 15:05:00,170.28,170.29,169.97,170.03,12480.0,160.505,160.5144,160.2128,160.2693,12480.0
2021-12-13 15:10:00,170.02,170.24,170.02,170.18,15930.0,160.2599,160.4673,160.2599,160.4107,15930.0
2021-12-13 15:15:00,170.22,170.28,170.08,170.17,10191.0,160.4484,160.505,160.3164,160.4013,10191.0
2021-12-13 15:20:00,170.19,170.33,170.07,170.24,18903.0,160.4201,160.5521,160.307,160.4673,18903.0
2021-12-13 15:25:00,170.28,170.29,170.09,170.17,11294.0,160.505,160.5144,160.3259,160.4013,11294.0
2021-12-13 15:30:00,170.14,170.26,170.09,170.14,23958.0,160.373,160.4861,160.3259,160.373,23958.0
2021-12-13 15:35:00,170.12,170.22,170.05,170.05,21322.0,160.3541,160.4484,160.2882,160.2882,21322.0
2021-12-13 15:40:00,170.05,170.32,170.01,170.07,35368.0,160.2882,160.5427,160.2505,160.307,35368.0
2021-12-13 15:45:00,170.1,170.23,169.98,170.0,95750.0,160.3353,160.4578,160.2222,160.241,95750.0
2021-12-13 15:50:00,169.93,169.94,169.75,169.78,17779.0,160.175,160.1845,160.0054,160.0337,17779.0
2021-12-13 15:55:00,169.77,169.81,169.59,169.7,85283.0,160.0242,160.0619,159.8546,159.9583,85283.0
2021-12-14 09:30:00,168.41,169.18,168.25,168.87,23285.0,158.7423,159.4681,158.5915,159.1759,23285.0
2021-12-14 09:35:00,168.93,169.22,168.76,168.95,7606.0,159.2325,159.5058,159.0722,159.2513,7606.0
2021-12-14 09:40:00,168.98,169.35,168.84,169.1,19642.0,159.2796,159.6283,159.1476,159.3927,19642.0
2021-12-14 09:45:00,169.1,169.25,168.75,168.79,12055.0,159.3927,159.5341,159.0628,159.1005,12055.0
2021-12-14 09:50:00,168.82,169.03,168.65,168.94,33207.0,159.1288,159.3267,158.9685,159.2419,33207.0
2021-12-14 09:55:00,168.97,168.98,168.37,168.53,12737.0,159.2702,159.2796,158.7046,158.8554,12737.0
2021-12-14 10:00:00,168.33,168.63,168.04,168.1,10124.0,158.6669,158.9497,158.3935,158.4501,10124.0
2021-12-14 10:05:00,168.1,168.27,167.66,167.7,12845.0,158.4501,158.6103,158.0354,158.0731,12845.0
2021-12-14 10:10:00,167.69,167.76,167.08,167.2,19539.0,158.0636,158.1296,157.4887,157.6018,19539.0
2021-12-14 10:15:00,167.22,167.89,167.1,167.71,17446.0,157.6206,158.2522,157.5075,158.0825,17446.0
2021-12-14 10:20:00,167.69,167.94,167.34,167.41,19143.0,158.0636,158.2993,157.7337,157.7997,19143.0
2021-12-14 10:25:00,167.39,167.85,167.38,167.85,12038.0,157.7809,158.2145,157.7714,158.2145,12038.0
2021-12-14 10:30:00,167.81,167.82,167.46,167.52,15252.0,158.1767,158.1862,157.8468,157.9034,15252.0
2021-12-14 10:35:00,167.53,167.84,167.36,167.39,10759.0,157.9128,158.205,157.7526,157.7809,10759.0
2021-12-14 10:40:00,167.39,167.39,166.69,166.74,9117.0,157.7809,157.7809,157.121,157.1682,9117.0
2021-12-14 10:45:00,166.79,166.97,166.7,166.74,16073.0,157.2153,157.385,157.1305,157.1682,16073.0
2021-12-14 10:50:00,166.82,166.82,166.34,166.34,8965.0,157.2436,157.2436,156.7911,156.7911,8965.0
2021-12-14 10:55:00,166.31,166.37,166.03,166.37,18261.0,156.7629,156.8194,156.4989,156.8194,18261.0
2021-12-14 11:00:00,166.33,166.62,166.1,166.51,17656.0,156.7817,157.0551,156.5649,156.9514,17656.0
2021-12-14 11:05:00,166.57,166.84,166.22,166.22,13630.0,157.0079,157.2624,156.678,156.678,13630.0
2021-12-14 11:10:00,166.16,166.66,166.16,166.59,10117.0,156.6215,157.0928,156.6215,157.0268,10117.0
2021-12-14 11:15:00,166.57,166.59,166.28,166.4,11289.0,157.0079,157.0268,156.7346,156.8477,11289.0
2021-12-14 11:20:00,166.29,166.49,166.21,166.49,9853.0,156.744,156.9325,156.6686,156.9325,9853.0
2021-12-14 11:25:00,166.45,166.58,166.24,166.55,7892.0,156.8948,157.0174,156.6969,156.9891,7892.0
2021-12-14 11:30:00,166.51,166.54,166.16,166.26,11746.0,156.9514,156.9797,156.6215,156.7157,11746.0
2021-12-14 11:35:00,166.17,166.38,166.1,166.27,7644.0,156.6309,156.8288,156.5649,156.7252,7644.0
2021-12-14 11:40:00,166.25,166.36,166.09,166.21,8797.0,156.7063,156.81,156.5555,156.6686,8797.0
2021-12-14 11:45:00,166.18,166.31,165.91,165.93,17348.0,156.6403,156.7629,156.3858,156.4047,17348.0
2021-12-14 11:50:00,165.93,166.13,165.61,165.61,13005.0,156.4047,156.5932,156.103,156.103,13005.0
2021-12-14 11:55:00,165.65,165.68,164.78,164.81,40846.0,156.1407,156.169,155.3207,155.349,40846.0
2021-12-14 12:00:00,164.81,164.85,164.22,164.45,56030.0,155.349,155.3867,154.7928,155.0096,56030.0
2021-12-14 12:05:00,164.41,164.81,164.11,164.61,17707.0,154.9719,155.349,154.6892,155.1604,17707.0
2021-12-14 12:10:00,164.66,165.09,164.64,165.09,22366.0,155.2076,155.6129,155.1887,155.6129,22366.0
2021-12-14 12:15:00,165.03,165.16,164.91,165.02,36610.0,155.5563,155.6789,155.4432,155.5469,36610.0
2021-12-14 12:20:00,165.02,165.15,164.64,164.65,25482.0,155.5469,155.6694,155.1887,155.1982,25482.0
2021-12-14 12:25:00,164.63,164.76,164.48,164.76,17049.0,155.1793,155.3018,155.0379,155.3018,17049.0
2021-12-14 12:30:00,164.75,164.79,164.27,164.34,19652.0,155.2924,155.3301,154.84,154.9059,19652.0
2021-12-14 12:35:00,164.37,164.41,163.97,164.15,19949.0,154.9342,154.9719,154.5572,154.7269,19949.0
2021-12-14 12:40:00,164.15,164.33,163.74,163.87,23563.0,154.7269,154.8965,154.3404,154.4629,23563.0
2021-12-14 12:45:00,163.87,163.87,163.28,163.42,34990.0,154.4629,154.4629,153.9068,154.0388,34990.0
2021-12-14 12:50:00,163.46,163.53,162.9,162.95,36665.0,154.0765,154.1424,153.5486,153.5957,36665.0
2021-12-14 12:55:00,162.91,163.24,162.77,162.92,35630.0,153.558,153.8691,153.4261,153.5675,35630.0
2021-12-14 13:00:00,162.92,163.13,162.7,162.77,31428.0,153.5675,153.7654,153.3601,153.4261,31428.0
2021-12-14 13:05:00,162.7,163.06,162.55,162.94,49893.0,153.3601,153.6994,153.2187,153.5863,49893.0
2021-12-14 13:10:00,162.97,163.49,162.97,163.33,27766.0,153.6146,154.1047,153.6146,153.9539,27766.0
2021-12-14 13:15:00,163.34,163.9,163.26,163.85,27293.0,153.9634,154.4912,153.8879,154.4441,27293.0
2021-12-14 13:20:00,163.87,163.92,163.63,163.78,8922.0,154.4629,154.5101,154.2367,154.3781,8922.0
2021-12-14 13:25:00,163.73,163.89,163.52,163.74,9566.0,154.331,154.4818,154.133,154.3404,9566.0
2021-12-14 13:30:00,163.74,163.74,163.56,163.64,10506.0,154.3404,154.3404,154.1707,154.2461,10506.0
2021-12-14 13:35:00,163.63,164.23,163.6,164.14,10862.0,154.2367,154.8023,154.2084,154.7174,10862.0
2021-12-14 13:40:00,164.13,164.25,164.04,164.25,8212.0,154.708,154.8211,154.6232,154.8211,8212.0
2021-12-14 13:45:00,164.24,164.35,164.11,164.2,8360.0,154.8117,154.9154,154.6892,154.774,8360.0
2021-12-14 13:50:00,164.21,164.3,164.05,164.12,9495.0,154.7834,154.8682,154.6326,154.6986,9495.0
2021-12-14 13:55:00,164.12,164.19,163.99,164.19,8805.0,154.6986,154.7646,154.576,154.7646,8805.0
2021-12-14 14:00:00,164.21,164.41,164.2,164.29,8917.0,154.7834,154.9719,154.774,154.8588,8917.0
2021-12-14 14:05:00,164.31,164.46,164.21,164.45,9312.0,154.8777,155.0191,154.7834,155.0096,9312.0
2021-12-14 14:10:00,164.45,164.62,164.36,164.43,35518.0,155.0096,155.1699,154.9248,154.9908,35518.0
2021-12-14 14:15:00,164.45,164.64,164.45,164.51,31844.0,155.0096,155.1887,155.0096,155.0662,31844.0
2021-12-14 14:20:00,164.59,164.62,164.35,164.39,10810.0,155.1416,155.1699,154.9154,154.9531,10810.0
2021-12-14 14:25:00,164.43,164.52,164.33,164.37,37074.0,154.9908,155.0756,154.8965,154.9342,37074.0
2021-12-14 14:30:00,164.32,164.53,164.3,164.51,9281.0,154.8871,155.085,154.8682,155.0662,9281.0
2021-12-14 14:35:00,164.5,164.73,164.4,164.73,8152.0,155.0568,155.2736,154.9625,155.2736,8152.0
2021-12-14 14:40:00,164.79,164.9,164.76,164.85,5951.0,155.3301,155.4338,155.3018,155.3867,5951.0
2021-12-14 14:45:00,164.83,164.9,164.7,164.72,4762.0,155.3678,155.4338,155.2453,155.2641,4762.0
2021-12-14 14:50:00,164.75,164.96,164.64,164.85,7268.0,155.2924,155.4904,155.1887,155.3867,7268.0
2021-12-14 14:55:00,164.85,165.01,164.71,164.97,12878.0,155.3867,155.5375,155.2547,155.4998,12878.0
2021-12-14 15:00:00,164.91,164.98,164.83,164.97,9899.0,155.4432,155.5092,155.3678,155.4998,9899.0
2021-12-14 15:05:00,164.99,165.1,164.84,165.09,17078.0,155.5186,155.6223,155.3772,155.6129,17078.0
2021-12-14 15:10:00,165.1,165.18,165.0,165.02,17833.0,155.6223,155.6977,155.5281,155.5469,17833.0
2021-12-14 15:15:00,165.0,165.08,164.93,165.08,18485.0,155.5281,155.6035,155.4621,155.6035,18485.0
2021-12-14 15:20:00,165.1,165.11,164.93,165.0,12031.0,155.6223,155.6317,155.4621,155.5281,12031.0
2021-12-14 15:25:00,165.0,165.1,164.7,165.08,35718.0,155.5281,155.6223,155.2453,155.6035,35718.0
2021-12-14 15:30:00,165.06,165.1,164.88,164.97,48486.0,155.5846,155.6223,155.4149,155.4998,48486.0
2021-12-14 15:35:00,164.97,165.1,164.96,164.99,23125.0,155.4998,155.6223,155.4904,155.5186,23125.0
2021-12-14 15:40:00,164.97,165.04,164.77,164.88,22380.0,155.4998,155.5658,155.3113,155.4149,22380.0
2021-12-14 15:45:00,164.87,165.09,164.79,164.79,26101.0,155.4055,155.6129,155.3301,155.3301,26101.0
2021-12-14 15:50:00,164.82,165.1,164.79,164.87,50506.0,155.3584,155.6223,155.3301,155.4055,50506.0
2021-12-14 15:55:00,164.84,164.92,164.61,164.86,114350.0,155.3772,155.4527,155.1604,155.3961,114350.0
2021-12-15 09:30:00,166.15,166.85,165.8,166.85,41497.0,156.612,157.2719,156.2821,157.2719,41497.0
2021-12-15 09:35:00,166.75,166.8,165.69,165.73,8843.0,157.1776,157.2247,156.1784,156.2162,8843.0
2021-12-15 09:40:00,165.57,166.03,165.5,165.76,31704.0,156.0653,156.4989,155.9994,156.2444,31704.0
2021-12-15 09:45:00,165.68,166.14,165.67,165.9,25578.0,156.169,156.6026,156.1596,156.3764,25578.0
2021-12-15 09:50:00,165.81,166.06,165.66,165.86,14163.0,156.2916,156.5272,156.1502,156.3387,14163.0
2021-12-15 09:55:00,165.85,166.04,165.66,165.86,26034.0,156.3293,156.5084,156.1502,156.3387,26034.0
2021-12-15 10:00:00,165.84,166.07,165.57,165.76,19592.0,156.3198,156.5366,156.0653,156.2444,19592.0
2021-12-15 10:05:00,165.62,166.07,165.62,165.82,15409.0,156.1125,156.5366,156.1125,156.301,15409.0
2021-12-15 10:10:00,165.74,165.94,165.63,165.73,9319.0,156.2256,156.4141,156.1219,156.2162,9319.0
2021-12-15 10:15:00,165.66,166.03,165.55,165.69,17470.0,156.1502,156.4989,156.0465,156.1784,17470.0
2021-12-15 10:20:00,165.69,165.85,165.57,165.58,8285.0,156.1784,156.3293,156.0653,156.0748,8285.0
2021-12-15 10:25:00,165.58,165.64,165.42,165.55,12742.0,156.0748,156.1313,155.9239,156.0465,12742.0
2021-12-15 10:30:00,165.55,165.8,165.55,165.76,4038.0,156.0465,156.2821,156.0465,156.2444,4038.0
2021-12-15 10:35:00,165.72,165.83,165.4,165.83,12597.0,156.2067,156.3104,155.9051,156.3104,12597.0
2021-12-15 10:40:00,165.9,166.41,165.89,166.22,58703.0,156.3764,156.8571,156.367,156.678,58703.0
2021-12-15 10:45:00,166.2,166.26,165.78,165.8,25275.0,156.6592,156.7157,156.2633,156.2821,25275.0
2021-12-15 10:50:00,165.79,165.83,165.55,165.69,8438.0,156.2727,156.3104,156.0465,156.1784,8438.0
2021-12-15 10:55:00,165.75,166.02,165.72,166.01,11841.0,156.235,156.4895,156.2067,156.4801,11841.0
2021-12-15 11:00:00,166.08,166.26,165.98,166.18,16123.0,156.5461,156.7157,156.4518,156.6403,16123.0
2021-12-15 11:05:00,166.13,166.23,166.05,166.06,7470.0,156.5932,156.6875,156.5178,156.5272,7470.0
2021-12-15 11:10:00,166.12,166.21,165.9,165.92,9475.0,156.5838,156.6686,156.3764,156.3952,9475.0
2021-12-15 11:15:00,165.93,165.93,165.67,165.68,9316.0,156.4047,156.4047,156.1596,156.169,9316.0
2021-12-15 11:20:00,165.63,165.87,165.63,165.66,6097.0,156.1219,156.3481,156.1219,156.1502,6097.0
2021-12-15 11:25:00,165.68,165.79,165.67,165.7,6473.0,156.169,156.2727,156.1596,156.1879,6473.0
2021-12-15 11:30:00,165.65,165.86,165.65,165.84,9390.0,156.1407,156.3387,156.1407,156.3198,9390.0
2021-12-15 11:35:00,165.9,166.12,165.78,165.99,10467.0,156.3764,156.5838,156.2633,156.4612,10467.0
2021-12-15 11:40:00,165.97,165.99,165.8,165.95,11217.0,156.4424,156.4612,156.2821,156.4235,11217.0
2021-12-15 11:45:00,166.02,166.11,165.96,166.0,8052.0,156.4895,156.5743,156.4329,156.4707,8052.0
2021-12-15 11:50:00,166.06,166.11,166.01,166.08,9594.0,156.5272,156.5743,156.4801,156.5461,9594.0
2021-12-15 11:55:00,166.04,166.12,166.02,166.06,11484.0,156.5084,156.5838,156.4895,156.5272,11484.0
2021-12-15 12:00:00,166.04,166.13,166.02,166.13,10296.0,156.5084,156.5932,156.4895,156.5932,10296.0
2021-12-15 12:05:00,166.13,166.25,166.06,166.16,6574.0,156.5932,156.7063,156.5272,156.6215,6574.0
2021-12-15 12:10:00,166.16,166.22,166.09,166.09,7564.0,156.6215,156.678,156.5555,156.5555,7564.0
2021-12-15 12:15:00,166.08,166.25,166.05,166.18,19076.0,156.5461,156.7063,156.5178,156.6403,19076.0
2021-12-15 12:20:00,166.17,166.17,166.01,166.13,4594.0,156.6309,156.6309,156.4801,156.5932,4594.0
2021-12-15 12:25:00,166.12,166.26,166.09,166.24,12373.0,156.5838,156.7157,156.5555,156.6969,12373.0
2021-12-15 12:30:00,166.24,166.47,166.18,166.41,53757.0,156.6969,156.9137,156.6403,156.8571,53757.0
2021-12-15 12:35:00,166.43,166.44,166.26,166.27,26215.0,156.876,156.8854,156.7157,156.7252,26215.0
2021-12-15 12:40:00,166.27,166.32,166.13,166.15,5347.0,156.7252,156.7723,156.5932,156.612,5347.0
2021-12-15 12:45:00,166.14,166.33,166.04,166.11,9428.0,156.6026,156.7817,156.5084,156.5743,9428.0
2021-12-15 12:50:00,166.11,166.18,166.03,166.17,9067.0,156.5743,156.6403,156.4989,156.6309,9067.0
2021-12-15 12:55:00,166.17,166.42,166.14,166.4,11543.0,156.6309,156.8665,156.6026,156.8477,11543.0
2021-12-15 13:00:00,166.45,166.48,166.33,166.33,10915.0,156.8948,156.9231,156.7817,156.7817,10915.0
2021-12-15 13:05:00,166.34,166.52,166.32,166.52,4340.0,156.7911,156.9608,156.7723,156.9608,4340.0
2021-12-15 13:10:00,166.52,166.58,166.41,166.58,4315.0,156.9608,157.0174,156.8571,157.0174,4315.0
2021-12-15 13:15:00,166.56,166.77,166.53,166.7,8431.0,156.9985,157.1965,156.9702,157.1305,8431.0
2021-12-15 13:20:00,166.65,166.65,166.53,166.6,7489.0,157.0833,157.0833,156.9702,157.0362,7489.0
2021-12-15 13:25:00,166.56,166.63,166.42,166.45,3058.0,156.9985,157.0645,156.8665,156.8948,3058.0
2021-12-15 13:30:00,166.44,166.56,166.4,166.47,4207.0,156.8854,156.9985,156.8477,156.9137,4207.0
2021-12-15 13:35:00,166.46,166.65,166.44,166.51,6881.0,156.9042,157.0833,156.8854,156.9514,6881.0
2021-12-15 13:40:00,166.51,166.81,166.45,166.81,5477.0,156.9514,157.2342,156.8948,157.2342,5477.0
2021-12-15 13:45:00,166.76,166.81,166.65,166.66,8052.0,157.187,157.2342,157.0833,157.0928,8052.0
2021-12-15 13:50:00,166.72,166.77,166.41,166.44,8117.0,157.1493,157.1965,156.8571,156.8854,8117.0
2021-12-15 13:55:00,166.46,166.84,166.45,166.72,21805.0,156.9042,157.2624,156.8948,157.1493,21805.0
2021-12-15 14:00:00,166.69,167.0,166.28,166.93,12581.0,157.121,157.4132,156.7346,157.3473,12581.0
2021-12-15 14:05:00,167.0,167.15,166.91,167.09,81181.0,157.4132,157.5546,157.3284,157.4981,81181.0
2021-12-15 14:10:00,167.15,167.99,167.12,167.99,12643.0,157.5546,158.3464,157.5264,158.3464,12643.0
2021-12-15 14:15:00,167.92,168.02,167.76,167.76,16014.0,158.2804,158.3747,158.1296,158.1296,16014.0
2021-12-15 14:20:00,167.73,167.8,167.47,167.54,13611.0,158.1013,158.1673,157.8563,157.9222,13611.0
2021-12-15 14:25:00,167.47,167.47,166.98,167.39,18341.0,157.8563,157.8563,157.3944,157.7809,18341.0
2021-12-15 14:30:00,167.36,167.61,167.34,167.52,11507.0,157.7526,157.9882,157.7337,157.9034,11507.0
2021-12-15 14:35:00,167.56,168.12,167.52,168.0,14010.0,157.9411,158.469,157.9034,158.3558,14010.0
2021-12-15 14:40:00,168.04,168.13,167.86,167.91,21688.0,158.3935,158.4784,158.2239,158.271,21688.0
2021-12-15 14:45:00,167.87,167.99,167.62,167.73,12136.0,158.2333,158.3464,157.9977,158.1013,12136.0
2021-12-15 14:50:00,167.63,167.86,167.56,167.64,10777.0,158.0071,158.2239,157.9411,158.0165,10777.0
2021-12-15 14:55:00,167.59,167.82,167.36,167.51,7242.0,157.9694,158.1862,157.7526,157.894,7242.0
2021-12-15 15:00:00,167.55,167.7,167.45,167.59,9987.0,157.9317,158.0731,157.8374,157.9694,9987.0
2021-12-15 15:05:00,167.65,168.12,167.62,168.03,11590.0,158.0259,158.469,157.9977,158.3841,11590.0
2021-12-15 15:10:00,168.1,168.27,167.99,168.27,19994.0,158.4501,158.6103,158.3464,158.6103,19994.0
2021-12-15 15:15:00,168.27,168.67,168.24,168.59,23923.0,158.6103,158.9874,158.5821,158.912,23923.0
2021-12-15 15:20:00,168.66,169.0,168.62,168.92,12759.0,158.978,159.2984,158.9403,159.223,12759.0
2021-12-15 15:25:00,168.94,169.26,168.82,169.26,10926.0,159.2419,159.5435,159.1288,159.5435,10926.0
2021-12-15 15:30:00,169.26,169.34,168.91,168.94,18280.0,159.5435,159.6189,159.2136,159.2419,18280.0
2021-12-15 15:35:00,168.97,169.35,168.96,169.34,42773.0,159.2702,159.6283,159.2607,159.6189,42773.0
2021-12-15 15:40:00,169.37,169.5,169.03,169.04,31935.0,159.6472,159.7697,159.3267,159.3361,31935.0
2021-12-15 15:45:00,169.05,169.19,168.77,168.8,29254.0,159.3456,159.4775,159.0816,159.1099,29254.0
2021-12-15 15:50:00,168.87,169.44,168.8,169.25,54151.0,159.1759,159.7132,159.1099,159.5341,54151.0
2021-12-15 15:55:00,169.24,169.37,169.22,169.25,180409.0,159.5247,159.6472,159.5058,159.5341,180409.0
2021-12-16 09:30:00,170.67,170.9,169.72,169.98,34033.0,160.8726,161.0894,159.9771,160.2222,34033.0
2021-12-16 09:35:00,170.23,170.45,170.05,170.37,7981.0,160.4578,160.6652,160.2882,160.5898,7981.0
2021-12-16 09:40:00,170.1,170.34,169.75,169.75,3609.0,160.3353,160.5615,160.0054,160.0054,3609.0
2021-12-16 09:45:00,169.84,170.53,169.8,170.48,10080.0,160.0902,160.7406,160.0525,160.6935,10080.0
2021-12-16 09:50:00,170.61,170.7,170.24,170.53,10761.0,160.816,160.9008,160.4673,160.7406,10761.0
2021-12-16 09:55:00,170.54,170.63,170.16,170.16,6770.0,160.75,160.8349,160.3918,160.3918,6770.0
2021-12-16 10:00:00,170.2,170.43,169.9,170.0,15174.0,160.4295,160.6463,160.1468,160.241,15174.0
2021-12-16 10:05:00,170.02,170.02,169.59,169.73,7781.0,160.2599,160.2599,159.8546,159.9865,7781.0
2021-12-16 10:10:00,169.68,170.04,169.65,169.77,7682.0,159.9394,160.2787,159.9111,160.0242,7682.0
2021-12-16 10:15:00,169.77,170.12,169.77,170.06,14412.0,160.0242,160.3541,160.0242,160.2976,14412.0
2021-12-16 10:20:00,170.11,170.37,169.97,170.35,12391.0,160.3447,160.5898,160.2128,160.5709,12391.0
2021-12-16 10:25:00,170.38,170.93,170.37,170.86,10071.0,160.5992,161.1176,160.5898,161.0517,10071.0
2021-12-16 10:30:00,170.89,171.25,170.72,170.72,13664.0,161.0799,161.4193,160.9197,160.9197,13664.0
2021-12-16 10:35:00,170.72,170.72,170.14,170.4,22884.0,160.9197,160.9197,160.373,160.6181,22884.0
2021-12-16 10:40:00,170.33,170.43,170.22,170.28,7474.0,160.5521,160.6463,160.4484,160.505,7474.0
2021-12-16 10:45:00,170.31,170.39,170.16,170.26,8842.0,160.5332,160.6086,160.3918,160.4861,8842.0
2021-12-16 10:50:00,170.23,170.25,170.13,170.18,8242.0,160.4578,160.4767,160.3636,160.4107,8242.0
2021-12-16 10:55:00,170.23,170.3,170.17,170.21,9818.0,160.4578,160.5238,160.4013,160.439,9818.0
2021-12-16 11:00:00,170.26,170.34,169.79,169.82,10868.0,160.4861,160.5615,160.0431,160.0714,10868.0
2021-12-16 11:05:00,169.89,169.94,169.56,169.88,6209.0,160.1373,160.1845,159.8263,160.1279,6209.0
2021-12-16 11:10:00,169.85,170.08,169.6,169.78,5855.0,160.0996,160.3164,159.864,160.0337,5855.0
2021-12-16 11:15:00,169.82,169.99,169.82,169.85,5838.0,160.0714,160.2316,160.0714,160.0996,5838.0
2021-12-16 11:20:00,169.9,170.14,169.87,170.06,9037.0,160.1468,160.373,160.1185,160.2976,9037.0
2021-12-16 11:25:00,169.99,170.03,169.85,169.91,5232.0,160.2316,160.2693,160.0996,160.1562,5232.0
2021-12-16 11:30:00,169.92,170.0,169.65,169.7,7674.0,160.1656,160.241,159.9111,159.9583,7674.0
2021-12-16 11:35:00,169.69,169.83,169.56,169.67,8314.0,159.9488,160.0808,159.8263,159.93,8314.0
2021-12-16 11:40:00,169.71,170.11,169.7,170.06,7775.0,159.9677,160.3447,159.9583,160.2976,7775.0
2021-12-16 11:45:00,170.06,170.2,169.94,169.99,5844.0,160.2976,160.4295,160.1845,160.2316,5844.0
2021-12-16 11:50:00,170.0,170.01,169.54,169.54,4899.0,160.241,160.2505,159.8074,159.8074,4899.0
2021-12-16 11:55:00,169.68,169.88,169.46,169.46,3454.0,159.9394,160.1279,159.732,159.732,3454.0
2021-12-16 12:00:00,169.38,169.65,169.31,169.44,4203.0,159.6566,159.9111,159.5906,159.7132,4203.0
2021-12-16 12:05:00,169.44,169.63,169.41,169.41,5990.0,159.7132,159.8923,159.6849,159.6849,5990.0
2021-12-16 12:10:00,169.48,169.53,169.41,169.53,5237.0,159.7509,159.798,159.6849,159.798,5237.0
2021-12-16 12:15:00,169.5,169.51,169.32,169.41,4937.0,159.7697,159.7792,159.6001,159.6849,4937.0
2021-12-16 12:20:00,169.45,169.83,169.39,169.7,7125.0,159.7226,160.0808,159.666,159.9583,7125.0
2021-12-16 12:25:00,169.66,169.72,169.47,169.63,8941.0,159.9205,159.9771,159.7415,159.8923,8941.0
2021-12-16 12:30:00,169.53,169.56,169.32,169.32,2554.0,159.798,159.8263,159.6001,159.6001,2554.0
2021-12-16 12:35:00,169.35,169.46,169.24,169.46,3851.0,159.6283,159.732,159.5247,159.732,3851.0
2021-12-16 12:40:00,169.45,169.56,169.37,169.48,4579.0,159.7226,159.8263,159.6472,159.7509,4579.0
2021-12-16 12:45:00,169.53,169.6,169.21,169.21,6568.0,159.798,159.864,159.4964,159.4964,6568.0
2021-12-16 12:50:00,169.22,169.44,169.16,169.17,4745.0,159.5058,159.7132,159.4493,159.4587,4745.0
2021-12-16 12:55:00,169.13,169.27,169.06,169.13,3721.0,159.421,159.5529,159.355,159.421,3721.0
2021-12-16 13:00:00,169.14,169.46,169.06,169.31,8233.0,159.4304,159.732,159.355,159.5906,8233.0
2021-12-16 13:05:00,169.28,169.35,169.19,169.35,4782.0,159.5624,159.6283,159.4775,159.6283,4782.0
2021-12-16 13:10:00,169.46,169.74,169.44,169.73,3432.0,159.732,159.996,159.7132,159.9865,3432.0
2021-12-16 13:15:00,169.74,169.8,169.59,169.67,8362.0,159.996,160.0525,159.8546,159.93,8362.0
2021-12-16 13:20:00,169.73,169.73,169.53,169.65,4584.0,159.9865,159.9865,159.798,159.9111,4584.0
2021-12-16 13:25:00,169.63,169.82,169.46,169.52,4573.0,159.8923,160.0714,159.732,159.7886,4573.0
2021-12-16 13:30:00,169.53,169.53,169.3,169.34,1423.0,159.798,159.798,159.5812,159.6189,1423.0
2021-12-16 13:35:00,169.28,169.38,169.24,169.29,4602.0,159.5624,159.6566,159.5247,159.5718,4602.0
2021-12-16 13:40:00,169.32,169.34,169.17,169.28,7844.0,159.6001,159.6189,159.4587,159.5624,7844.0
2021-12-16 13:45:00,169.24,169.43,169.15,169.35,4330.0,159.5247,159.7038,159.4398,159.6283,4330.0
2021-12-16 13:50:00,169.36,169.41,169.23,169.32,6560.0,159.6378,159.6849,159.5152,159.6001,6560.0
2021-12-16 13:55:00,169.29,169.44,169.24,169.3,4826.0,159.5718,159.7132,159.5247,159.5812,4826.0
2021-12-16 14:00:00,169.28,169.62,169.27,169.57,10166.0,159.5624,159.8828,159.5529,159.8357,10166.0
2021-12-16 14:05:00,169.69,169.69,169.42,169.47,5736.0,159.9488,159.9488,159.6943,159.7415,5736.0
2021-12-16 14:10:00,169.46,169.46,169.26,169.34,8554.0,159.732,159.732,159.5435,159.6189,8554.0
2021-12-16 14:15:00,169.31,169.4,169.22,169.36,8913.0,159.5906,159.6755,159.5058,159.6378,8913.0
2021-12-16 14:20:00,169.33,169.33,169.12,169.18,4616.0,159.6095,159.6095,159.4115,159.4681,4616.0
2021-12-16 14:25:00,169.1,169.21,168.97,168.97,5829.0,159.3927,159.4964,159.2702,159.2702,5829.0
2021-12-16 14:30:00,168.88,168.88,168.71,168.84,7107.0,159.1853,159.1853,159.0251,159.1476,7107.0
2021-12-16 14:35:00,168.85,168.99,168.7,168.97,5414.0,159.157,159.289,159.0157,159.2702,5414.0
2021-12-16 14:40:00,168.99,169.05,168.62,168.65,3876.0,159.289,159.3456,158.9403,158.9685,3876.0
2021-12-16 14:45:00,168.69,168.69,168.1,168.11,6113.0,159.0062,159.0062,158.4501,158.4595,6113.0
2021-12-16 14:50:00,168.15,168.2,167.94,167.97,8468.0,158.4972,158.5444,158.2993,158.3276,8468.0
2021-12-16 14:55:00,168.02,168.44,168.02,168.44,5521.0,158.3747,158.7706,158.3747,158.7706,5521.0
2021-12-16 15:00:00,168.38,168.42,168.17,168.32,3881.0,158.714,158.7517,158.5161,158.6575,3881.0
2021-12-16 15:05:00,168.33,168.51,168.24,168.29,6817.0,158.6669,158.8366,158.5821,158.6292,6817.0
2021-12-16 15:10:00,168.26,168.4,168.08,168.34,13466.0,158.6009,158.7329,158.4312,158.6763,13466.0
2021-12-16 15:15:00,168.34,168.6,168.19,168.59,6086.0,158.6763,158.9214,158.5349,158.912,6086.0
2021-12-16 15:20:00,168.61,168.79,168.55,168.69,30255.0,158.9308,159.1005,158.8743,159.0062,30255.0
2021-12-16 15:25:00,168.67,169.1,168.66,169.07,8447.0,158.9874,159.3927,158.978,159.3644,8447.0
2021-12-16 15:30:00,169.08,169.32,168.97,169.21,12276.0,159.3738,159.6001,159.2702,159.4964,12276.0
2021-12-16 15:35:00,169.23,169.42,169.12,169.33,10123.0,159.5152,159.6943,159.4115,159.6095,10123.0
2021-12-16 15:40:00,169.35,169.51,169.07,169.09,15405.0,159.6283,159.7792,159.3644,159.3833,15405.0
2021-12-16 15:45:00,169.1,169.13,168.8,168.8,24625.0,159.3927,159.421,159.1099,159.1099,24625.0
2021-12-16 15:50:00,168.8,169.51,168.8,169.06,32843.0,159.1099,159.7792,159.1099,159.355,32843.0
2021-12-16 15:55:00,169.08,169.24,168.72,168.77,71653.0,159.3738,159.5247,159.0345,159.0816,71653.0
2021-12-17 09:30:00,168.53,169.49,168.53,168.81,301265.0,158.8554,159.7603,158.8554,159.1193,301265.0
2021-12-17 09:35:00,169.05,169.3,168.59,169.02,22704.0,159.3456,159.5812,158.912,159.3173,22704.0
2021-12-17 09:40:00,168.94,169.02,168.11,168.11,6479.0,159.2419,159.3173,158.4595,158.4595,6479.0
2021-12-17 09:45:00,168.1,168.67,167.98,168.67,7116.0,158.4501,158.9874,158.337,158.9874,7116.0
2021-12-17 09:50:00,168.56,169.18,168.16,168.54,19936.0,158.8837,159.4681,158.5067,158.8648,19936.0
2021-12-17 09:55:00,168.34,168.5,168.07,168.2,3259.0,158.6763,158.8271,158.4218,158.5444,3259.0
2021-12-17 10:00:00,168.2,168.33,167.28,167.45,21596.0,158.5444,158.6669,157.6772,157.8374,21596.0
2021-12-17 10:05:00,167.45,167.57,166.91,167.51,13210.0,157.8374,157.9505,157.3284,157.894,13210.0
2021-12-17 10:10:00,167.46,167.79,167.3,167.45,14000.0,157.8468,158.1579,157.696,157.8374,14000.0
2021-12-17 10:15:00,167.33,167.34,166.84,167.04,9096.0,157.7243,157.7337,157.2624,157.451,9096.0
2021-12-17 10:20:00,167.07,167.33,167.01,167.3,4120.0,157.4792,157.7243,157.4227,157.696,4120.0
2021-12-17 10:25:00,167.21,167.31,166.95,167.02,12399.0,157.6112,157.7055,157.3661,157.4321,12399.0
2021-12-17 10:30:00,167.05,167.73,166.97,167.64,19599.0,157.4604,158.1013,157.385,158.0165,19599.0
2021-12-17 10:35:00,167.7,168.1,167.68,167.74,7567.0,158.0731,158.4501,158.0542,158.1108,7567.0
2021-12-17 10:40:00,167.77,168.16,167.64,168.09,9608.0,158.139,158.5067,158.0165,158.4407,9608.0
2021-12-17 10:45:00,168.3,168.54,168.29,168.44,6548.0,158.6386,158.8648,158.6292,158.7706,6548.0
2021-12-17 10:50:00,168.38,168.81,168.3,168.75,15726.0,158.714,159.1193,158.6386,159.0628,15726.0
2021-12-17 10:55:00,168.72,168.81,168.39,168.63,13311.0,159.0345,159.1193,158.7235,158.9497,13311.0
2021-12-17 11:00:00,168.55,168.86,168.52,168.59,8291.0,158.8743,159.1665,158.846,158.912,8291.0
2021-12-17 11:05:00,168.53,168.72,168.32,168.55,7841.0,158.8554,159.0345,158.6575,158.8743,7841.0
2021-12-17 11:10:00,168.55,169.36,168.55,169.1,6744.0,158.8743,159.6378,158.8743,159.3927,6744.0
2021-12-17 11:15:00,169.18,169.18,168.95,169.11,8044.0,159.4681,159.4681,159.2513,159.4021,8044.0
2021-12-17 11:20:00,169.11,169.12,168.89,168.9,8655.0,159.4021,159.4115,159.1948,159.2042,8655.0
2021-12-17 11:25:00,168.9,168.9,168.65,168.66,6105.0,159.2042,159.2042,158.9685,158.978,6105.0
2021-12-17 11:30:00,168.61,168.78,168.2,168.25,10703.0,158.9308,159.0911,158.5444,158.5915,10703.0
2021-12-17 11:35:00,168.2,168.2,167.74,167.85,12392.0,158.5444,158.5444,158.1108,158.2145,12392.0
2021-12-17 11:40:00,167.81,167.92,167.33,167.38,15471.0,158.1767,158.2804,157.7243,157.7714,15471.0
2021-12-17 11:45:00,167.34,167.42,167.06,167.11,34157.0,157.7337,157.8091,157.4698,157.5169,34157.0
2021-12-17 11:50:00,167.17,167.22,166.82,166.92,14664.0,157.5735,157.6206,157.2436,157.3378,14664.0
2021-12-17 11:55:00,166.84,166.98,166.7,166.82,14065.0,157.2624,157.3944,157.1305,157.2436,14065.0
2021-12-17 12:00:00,166.81,166.81,166.41,166.67,35702.0,157.2342,157.2342,156.8571,157.1022,35702.0
2021-12-17 12:05:00,166.74,166.96,166.51,166.72,6292.0,157.1682,157.3755,156.9514,157.1493,6292.0
2021-12-17 12:10:00,166.86,167.08,166.81,167.03,4634.0,157.2813,157.4887,157.2342,157.4415,4634.0
2021-12-17 12:15:00,167.18,167.39,167.1,167.12,11219.0,157.5829,157.7809,157.5075,157.5264,11219.0
2021-12-17 12:20:00,167.1,167.33,167.1,167.28,4101.0,157.5075,157.7243,157.5075,157.6772,4101.0
2021-12-17 12:25:00,167.18,167.33,167.05,167.33,5970.0,157.5829,157.7243,157.4604,157.7243,5970.0
2021-12-17 12:30:00,167.27,167.66,167.2,167.44,7269.0,157.6677,158.0354,157.6018,157.828,7269.0
2021-12-17 12:35:00,167.5,167.57,167.31,167.44,8390.0,157.8845,157.9505,157.7055,157.828,8390.0
2021-12-17 12:40:00,167.38,167.39,167.17,167.23,10425.0,157.7714,157.7809,157.5735,157.63,10425.0
2021-12-17 12:45:00,167.27,167.44,167.19,167.44,5589.0,157.6677,157.828,157.5923,157.828,5589.0
2021-12-17 12:50:00,167.43,167.53,167.19,167.19,4020.0,157.8186,157.9128,157.5923,157.5923,4020.0
2021-12-17 12:55:00,167.18,167.38,167.13,167.37,23904.0,157.5829,157.7714,157.5358,157.762,23904.0
2021-12-17 13:00:00,167.31,167.54,167.25,167.5,7626.0,157.7055,157.9222,157.6489,157.8845,7626.0
2021-12-17 13:05:00,167.5,167.51,166.82,166.83,5187.0,157.8845,157.894,157.2436,157.253,5187.0
2021-12-17 13:10:00,166.87,167.04,166.78,166.88,5888.0,157.2907,157.451,157.2059,157.3001,5888.0
2021-12-17 13:15:00,166.91,167.04,166.81,167.02,6755.0,157.3284,157.451,157.2342,157.4321,6755.0
2021-12-17 13:20:00,167.09,167.21,167.03,167.16,7684.0,157.4981,157.6112,157.4415,157.5641,7684.0
2021-12-17 13:25:00,167.22,167.46,167.2,167.45,4761.0,157.6206,157.8468,157.6018,157.8374,4761.0
2021-12-17 13:30:00,167.41,167.53,167.31,167.49,4182.0,157.7997,157.9128,157.7055,157.8751,4182.0
2021-12-17 13:35:00,167.54,167.73,167.52,167.52,7265.0,157.9222,158.1013,157.9034,157.9034,7265.0
2021-12-17 13:40:00,167.49,167.51,167.21,167.34,4345.0,157.8751,157.894,157.6112,157.7337,4345.0
2021-12-17 13:45:00,167.37,167.54,167.36,167.5,3989.0,157.762,157.9222,157.7526,157.8845,3989.0
2021-12-17 13:50:00,167.5,167.54,167.37,167.37,4398.0,157.8845,157.9222,157.762,157.762,4398.0
2021-12-17 13:55:00,167.33,167.53,167.29,167.52,10707.0,157.7243,157.9128,157.6866,157.9034,10707.0
2021-12-17 14:00:00,167.48,167.48,166.97,166.97,7938.0,157.8657,157.8657,157.385,157.385,7938.0
2021-12-17 14:05:00,166.97,167.05,166.9,167.0,6631.0,157.385,157.4604,157.319,157.4132,6631.0
2021-12-17 14:10:00,167.03,167.11,166.75,166.75,7510.0,157.4415,157.5169,157.1776,157.1776,7510.0
2021-12-17 14:15:00,166.78,166.86,166.56,166.56,5899.0,157.2059,157.2813,156.9985,156.9985,5899.0
2021-12-17 14:20:00,166.56,166.73,166.55,166.69,7011.0,156.9985,157.1587,156.9891,157.121,7011.0
2021-12-17 14:25:00,166.65,166.65,166.29,166.47,11792.0,157.0833,157.0833,156.744,156.9137,11792.0
2021-12-17 14:30:00,166.47,166.58,166.34,166.38,11144.0,156.9137,157.0174,156.7911,156.8288,11144.0
2021-12-17 14:35:00,166.36,166.37,166.2,166.37,10025.0,156.81,156.8194,156.6592,156.8194,10025.0
2021-12-17 14:40:00,166.39,166.61,166.31,166.5,13063.0,156.8383,157.0456,156.7629,156.942,13063.0
2021-12-17 14:45:00,166.53,166.78,166.53,166.72,8005.0,156.9702,157.2059,156.9702,157.1493,8005.0
2021-12-17 14:50:00,166.68,166.79,166.37,166.41,7623.0,157.1116,157.2153,156.8194,156.8571,7623.0
2021-12-17 14:55:00,166.37,166.51,166.28,166.47,12791.0,156.8194,156.9514,156.7346,156.9137,12791.0
2021-12-17 15:00:00,166.52,166.71,166.35,166.35,6261.0,156.9608,157.1399,156.8006,156.8006,6261.0
2021-12-17 15:05:00,166.42,166.71,166.38,166.64,5631.0,156.8665,157.1399,156.8288,157.0739,5631.0
2021-12-17 15:10:00,166.62,166.62,166.32,166.32,13469.0,157.0551,157.0551,156.7723,156.7723,13469.0
2021-12-17 15:15:00,166.32,166.42,166.12,166.31,16235.0,156.7723,156.8665,156.5838,156.7629,16235.0
2021-12-17 15:20:00,166.33,166.5,166.33,166.45,7518.0,156.7817,156.942,156.7817,156.8948,7518.0
2021-12-17 15:25:00,166.4,166.43,166.06,166.18,12193.0,156.8477,156.876,156.5272,156.6403,12193.0
2021-12-17 15:30:00,166.2,166.31,165.7,166.02,21797.0,156.6592,156.7629,156.1879,156.4895,21797.0
2021-12-17 15:35:00,166.03,166.03,165.74,165.94,18420.0,156.4989,156.4989,156.2256,156.4141,18420.0
2021-12-17 15:40:00,165.93,166.12,165.81,165.94,17645.0,156.4047,156.5838,156.2916,156.4141,17645.0
2021-12-17 15:45:00,165.94,166.01,165.37,165.37,27108.0,156.4141,156.4801,155.8768,155.8768,27108.0
2021-12-17 15:50:00,165.36,165.37,164.72,164.92,56339.0,155.8674,155.8768,155.2641,155.4527,56339.0
2021-12-17 15:55:00,164.87,165.23,164.79,165.07,118366.0,155.4055,155.7449,155.3301,155.594,118366.0
2021-12-20 09:30:00,163.32,163.92,163.08,163.66,29620.0,153.9445,154.5101,153.7183,154.265,29620.0
2021-12-20 09:35:00,163.66,163.99,163.33,163.33,13484.0,154.265,154.576,153.9539,153.9539,13484.0
2021-12-20 09:40:00,163.33,163.38,162.82,163.15,19359.0,153.9539,154.0011,153.4732,153.7843,19359.0
2021-12-20 09:45:00,163.08,163.3,162.47,162.47,12311.0,153.7183,153.9256,153.1433,153.1433,12311.0
2021-12-20 09:50:00,162.42,162.59,161.91,162.06,15504.0,153.0962,153.2564,152.6154,152.7568,15504.0
2021-12-20 09:55:00,162.06,162.5,161.75,162.19,17293.0,152.7568,153.1716,152.4646,152.8794,17293.0
2021-12-20 10:00:00,162.25,162.37,161.92,162.09,12261.0,152.9359,153.049,152.6249,152.7851,12261.0
2021-12-20 10:05:00,162.09,162.25,161.52,161.64,14450.0,152.7851,152.9359,152.2478,152.3609,14450.0
2021-12-20 10:10:00,161.62,161.87,161.46,161.61,17761.0,152.3421,152.5777,152.1913,152.3327,17761.0
2021-12-20 10:15:00,161.62,162.24,161.5,162.05,13032.0,152.3421,152.9265,152.229,152.7474,13032.0
2021-12-20 10:20:00,162.09,162.22,161.69,161.7,16099.0,152.7851,152.9076,152.4081,152.4175,16099.0
2021-12-20 10:25:00,161.7,161.85,161.16,161.25,16911.0,152.4175,152.5589,151.9085,151.9933,16911.0
2021-12-20 10:30:00,161.32,161.63,161.23,161.56,15505.0,152.0593,152.3515,151.9745,152.2855,15505.0
2021-12-20 10:35:00,161.64,161.76,161.45,161.57,15247.0,152.3609,152.4741,152.1818,152.295,15247.0
2021-12-20 10:40:00,161.59,161.85,161.41,161.84,13408.0,152.3138,152.5589,152.1441,152.5495,13408.0
2021-12-20 10:45:00,161.81,161.82,161.25,161.37,12083.0,152.5212,152.5306,151.9933,152.1064,12083.0
2021-12-20 10:50:00,161.42,161.45,161.17,161.45,13829.0,152.1536,152.1818,151.9179,152.1818,13829.0
2021-12-20 10:55:00,161.44,161.67,161.23,161.49,10729.0,152.1724,152.3892,151.9745,152.2196,10729.0
2021-12-20 11:00:00,161.48,161.55,161.2,161.25,9333.0,152.2101,152.2761,151.9462,151.9933,9333.0
2021-12-20 11:05:00,161.29,161.77,161.19,161.76,14007.0,152.031,152.4835,151.9368,152.4741,14007.0
2021-12-20 11:10:00,161.8,161.81,161.51,161.51,13787.0,152.5118,152.5212,152.2384,152.2384,13787.0
2021-12-20 11:15:00,161.51,161.87,161.43,161.87,8622.0,152.2384,152.5777,152.163,152.5777,8622.0
2021-12-20 11:20:00,161.9,162.31,161.9,162.31,8140.0,152.606,152.9925,152.606,152.9925,8140.0
2021-12-20 11:25:00,162.31,162.31,162.0,162.11,13671.0,152.9925,152.9925,152.7003,152.804,13671.0
2021-12-20 11:30:00,162.09,162.09,161.8,161.95,9248.0,152.7851,152.7851,152.5118,152.6531,9248.0
2021-12-20 11:35:00,162.01,162.17,161.83,162.17,10472.0,152.7097,152.8605,152.54,152.8605,10472.0
2021-12-20 11:40:00,162.16,162.23,162.09,162.17,9298.0,152.8511,152.9171,152.7851,152.8605,9298.0
2021-12-20 11:45:00,162.27,162.35,161.98,162.26,12962.0,152.9548,153.0302,152.6814,152.9454,12962.0
2021-12-20 11:50:00,162.37,162.82,162.37,162.76,8472.0,153.049,153.4732,153.049,153.4166,8472.0
2021-12-20 11:55:00,162.82,162.9,162.55,162.9,10079.0,153.4732,153.5486,153.2187,153.5486,10079.0
2021-12-20 12:00:00,162.87,163.24,162.73,163.21,13162.0,153.5203,153.8691,153.3884,153.8408,13162.0
2021-12-20 12:05:00,163.21,163.28,163.08,163.28,19194.0,153.8408,153.9068,153.7183,153.9068,19194.0
2021-12-20 12:10:00,163.28,163.3,163.0,163.13,27859.0,153.9068,153.9256,153.6429,153.7654,27859.0
2021-12-20 12:15:00,163.12,163.3,162.97,163.15,20378.0,153.756,153.9256,153.6146,153.7843,20378.0
2021-12-20 12:20:00,163.11,163.17,162.85,163.08,11876.0,153.7466,153.8031,153.5015,153.7183,11876.0
2021-12-20 12:25:00,163.09,163.38,163.06,163.28,16882.0,153.7277,154.0011,153.6994,153.9068,16882.0
2021-12-20 12:30:00,163.28,163.29,162.78,162.89,23717.0,153.9068,153.9162,153.4355,153.5392,23717.0
2021-12-20 12:35:00,162.9,163.11,162.85,163.1,15393.0,153.5486,153.7466,153.5015,153.7371,15393.0
2021-12-20 12:40:00,163.11,163.29,163.09,163.21,8318.0,153.7466,153.9162,153.7277,153.8408,8318.0
2021-12-20 12:45:00,163.13,163.21,163.05,163.17,10226.0,153.7654,153.8408,153.69,153.8031,10226.0
2021-12-20 12:50:00,163.13,163.19,162.97,163.05,10608.0,153.7654,153.822,153.6146,153.69,10608.0
2021-12-20 12:55:00,163.03,163.09,162.65,162.65,7154.0,153.6711,153.7277,153.313,153.313,7154.0
2021-12-20 13:00:00,162.67,162.79,162.22,162.24,11565.0,153.3318,153.4449,152.9076,152.9265,11565.0
2021-12-20 13:05:00,162.22,162.85,162.22,162.85,10986.0,152.9076,153.5015,152.9076,153.5015,10986.0
2021-12-20 13:10:00,162.85,163.2,162.78,163.2,9060.0,153.5015,153.8314,153.4355,153.8314,9060.0
2021-12-20 13:15:00,163.09,163.18,162.93,162.95,7504.0,153.7277,153.8125,153.5769,153.5957,7504.0
2021-12-20 13:20:00,162.92,163.14,162.82,163.06,9935.0,153.5675,153.7748,153.4732,153.6994,9935.0
2021-12-20 13:25:00,163.05,163.17,162.95,163.01,9166.0,153.69,153.8031,153.5957,153.6523,9166.0
2021-12-20 13:30:00,162.96,163.03,162.72,162.72,7328.0,153.6052,153.6711,153.3789,153.3789,7328.0
2021-12-20 13:35:00,162.75,163.32,162.71,163.27,9818.0,153.4072,153.9445,153.3695,153.8974,9818.0
2021-12-20 13:40:00,163.34,163.6,163.27,163.45,8979.0,153.9634,154.2084,153.8974,154.067,8979.0
2021-12-20 13:45:00,163.49,163.61,163.43,163.49,11834.0,154.1047,154.2179,154.0482,154.1047,11834.0
2021-12-20 13:50:00,163.53,163.62,163.37,163.58,5829.0,154.1424,154.2273,153.9916,154.1896,5829.0
2021-12-20 13:55:00,163.6,163.69,163.33,163.46,9600.0,154.2084,154.2933,153.9539,154.0765,9600.0
2021-12-20 14:00:00,163.46,163.68,163.45,163.49,9664.0,154.0765,154.2838,154.067,154.1047,9664.0
2021-12-20 14:05:00,163.53,163.7,163.42,163.68,6965.0,154.1424,154.3027,154.0388,154.2838,6965.0
2021-12-20 14:10:00,163.65,163.77,163.46,163.46,8424.0,154.2556,154.3687,154.0765,154.0765,8424.0
2021-12-20 14:15:00,163.5,163.67,163.49,163.63,9927.0,154.1142,154.2744,154.1047,154.2367,9927.0
2021-12-20 14:20:00,163.63,163.67,163.49,163.52,11965.0,154.2367,154.2744,154.1047,154.133,11965.0
2021-12-20 14:25:00,163.55,163.6,163.43,163.54,15045.0,154.1613,154.2084,154.0482,154.1519,15045.0
2021-12-20 14:30:00,163.52,163.6,163.25,163.26,12142.0,154.133,154.2084,153.8785,153.8879,12142.0
2021-12-20 14:35:00,163.28,163.36,163.18,163.3,8117.0,153.9068,153.9822,153.8125,153.9256,8117.0
2021-12-20 14:40:00,163.33,163.43,163.26,163.43,9112.0,153.9539,154.0482,153.8879,154.0482,9112.0
2021-12-20 14:45:00,163.42,163.42,163.27,163.42,8269.0,154.0388,154.0388,153.8974,154.0388,8269.0
2021-12-20 14:50:00,163.39,163.66,163.38,163.61,14443.0,154.0105,154.265,154.0011,154.2179,14443.0
2021-12-20 14:55:00,163.62,163.77,163.3,163.38,12230.0,154.2273,154.3687,153.9256,154.0011,12230.0
2021-12-20 15:00:00,163.37,163.63,163.37,163.56,8692.0,153.9916,154.2367,153.9916,154.1707,8692.0
2021-12-20 15:05:00,163.58,163.73,163.53,163.73,8899.0,154.1896,154.331,154.1424,154.331,8899.0
2021-12-20 15:10:00,163.68,163.77,163.6,163.6,11358.0,154.2838,154.3687,154.2084,154.2084,11358.0
2021-12-20 15:15:00,163.58,164.06,163.55,163.95,19833.0,154.1896,154.642,154.1613,154.5383,19833.0
2021-12-20 15:20:00,163.99,164.29,163.93,163.99,21600.0,154.576,154.8588,154.5195,154.576,21600.0
2021-12-20 15:25:00,163.98,164.13,163.96,164.03,17244.0,154.5666,154.708,154.5478,154.6137,17244.0
2021-12-20 15:30:00,164.01,164.04,163.66,163.72,13636.0,154.5949,154.6232,154.265,154.3215,13636.0
2021-12-20 15:35:00,163.74,163.84,163.66,163.8,16096.0,154.3404,154.4347,154.265,154.3969,16096.0
2021-12-20 15:40:00,163.83,164.03,163.83,164.02,14758.0,154.4252,154.6137,154.4252,154.6043,14758.0
2021-12-20 15:45:00,164.01,164.26,163.83,164.07,20990.0,154.5949,154.8305,154.4252,154.6514,20990.0
2021-12-20 15:50:00,164.15,164.55,164.15,164.22,36688.0,154.7269,155.1039,154.7269,154.7928,36688.0
2021-12-20 15:55:00,164.27,164.36,163.97,164.05,108874.0,154.84,154.9248,154.5572,154.6326,108874.0
2021-12-21 09:30:00,165.42,166.35,165.39,166.07,27407.0,155.9239,156.8006,155.8957,156.5366,27407.0
2021-12-21 09:35:00,165.96,166.1,165.53,165.66,19331.0,156.4329,156.5649,156.0276,156.1502,19331.0
2021-12-21 09:40:00,165.76,165.77,165.07,165.18,19154.0,156.2444,156.2539,155.594,155.6977,19154.0
2021-12-21 09:45:00,165.06,165.65,165.06,165.14,13895.0,155.5846,156.1407,155.5846,155.66,13895.0
2021-12-21 09:50:00,165.04,165.43,164.72,165.14,12065.0,155.5658,155.9334,155.2641,155.66,12065.0
2021-12-21 09:55:00,164.9,165.26,164.83,165.15,13857.0,155.4338,155.7731,155.3678,155.6694,13857.0
2021-12-21 10:00:00,165.17,165.27,164.92,164.96,20966.0,155.6883,155.7826,155.4527,155.4904,20966.0
2021-12-21 10:05:00,164.83,164.91,164.58,164.7,14079.0,155.3678,155.4432,155.1322,155.2453,14079.0
2021-12-21 10:10:00,164.75,165.34,164.75,165.33,29365.0,155.2924,155.8485,155.2924,155.8391,29365.0
2021-12-21 10:15:00,165.23,165.41,165.12,165.17,16100.0,155.7449,155.9145,155.6412,155.6883,16100.0
2021-12-21 10:20:00,165.29,165.55,165.17,165.25,9234.0,155.8014,156.0465,155.6883,155.7637,9234.0
2021-12-21 10:25:00,165.18,165.35,164.84,164.92,8035.0,155.6977,155.858,155.3772,155.4527,8035.0
2021-12-21 10:30:00,164.99,165.19,164.84,164.84,9285.0,155.5186,155.7072,155.3772,155.3772,9285.0
2021-12-21 10:35:00,164.87,164.97,164.45,164.69,6722.0,155.4055,155.4998,155.0096,155.2359,6722.0
2021-12-21 10:40:00,164.64,164.79,164.61,164.72,6908.0,155.1887,155.3301,155.1604,155.2641,6908.0
2021-12-21 10:45:00,164.64,164.68,164.45,164.53,19234.0,155.1887,155.2264,155.0096,155.085,19234.0
2021-12-21 10:50:00,164.53,164.63,164.4,164.51,10811.0,155.085,155.1793,154.9625,155.0662,10811.0
2021-12-21 10:55:00,164.55,164.72,164.54,164.58,7966.0,155.1039,155.2641,155.0945,155.1322,7966.0
2021-12-21 11:00:00,164.65,164.86,164.63,164.84,8990.0,155.1982,155.3961,155.1793,155.3772,8990.0
2021-12-21 11:05:00,164.82,165.0,164.82,165.0,7328.0,155.3584,155.5281,155.3584,155.5281,7328.0
2021-12-21 11:10:00,164.95,165.07,164.76,165.07,6890.0,155.4809,155.594,155.3018,155.594,6890.0
2021-12-21 11:15:00,165.03,165.09,164.85,164.91,5806.0,155.5563,155.6129,155.3867,155.4432,5806.0
2021-12-21 11:20:00,164.95,165.08,164.8,164.93,26179.0,155.4809,155.6035,155.3395,155.4621,26179.0
2021-12-21 11:25:00,164.93,164.93,164.7,164.74,5830.0,155.4621,155.4621,155.2453,155.283,5830.0
2021-12-21 11:30:00,164.75,165.13,164.72,165.11,11815.0,155.2924,155.6506,155.2641,155.6317,11815.0
2021-12-21 11:35:00,165.12,165.52,165.11,165.5,10725.0,155.6412,156.0182,155.6317,155.9994,10725.0
2021-12-21 11:40:00,165.5,166.06,165.5,166.02,15052.0,155.9994,156.5272,155.9994,156.4895,15052.0
2021-12-21 11:45:00,166.18,166.42,166.13,166.35,9242.0,156.6403,156.8665,156.5932,156.8006,9242.0
2021-12-21 11:50:00,166.35,166.46,166.32,166.46,13765.0,156.8006,156.9042,156.7723,156.9042,13765.0
2021-12-21 11:55:00,166.42,166.64,166.33,166.44,16037.0,156.8665,157.0739,156.7817,156.8854,16037.0
2021-12-21 12:00:00,166.47,166.7,166.39,166.49,11695.0,156.9137,157.1305,156.8383,156.9325,11695.0
2021-12-21 12:05:00,166.46,166.9,166.46,166.79,7042.0,156.9042,157.319,156.9042,157.2153,7042.0
2021-12-21 12:10:00,166.74,166.84,166.7,166.79,13122.0,157.1682,157.2624,157.1305,157.2153,13122.0
2021-12-21 12:15:00,166.79,167.06,166.7,167.03,16251.0,157.2153,157.4698,157.1305,157.4415,16251.0
2021-12-21 12:20:00,167.03,167.05,166.63,166.68,11984.0,157.4415,157.4604,157.0645,157.1116,11984.0
2021-12-21 12:25:00,166.63,166.63,166.41,166.41,7629.0,157.0645,157.0645,156.8571,156.8571,7629.0
2021-12-21 12:30:00,166.45,166.8,166.42,166.78,10762.0,156.8948,157.2247,156.8665,157.2059,10762.0
2021-12-21 12:35:00,166.75,166.95,166.68,166.81,7526.0,157.1776,157.3661,157.1116,157.2342,7526.0
2021-12-21 12:40:00,166.84,166.92,166.75,166.8,5694.0,157.2624,157.3378,157.1776,157.2247,5694.0
2021-12-21 12:45:00,166.8,167.06,166.75,166.96,13670.0,157.2247,157.4698,157.1776,157.3755,13670.0
2021-12-21 12:50:00,167.0,167.25,166.95,167.22,7033.0,157.4132,157.6489,157.3661,157.6206,7033.0
2021-12-21 12:55:00,167.24,167.33,167.05,167.17,13391.0,157.6395,157.7243,157.4604,157.5735,13391.0
2021-12-21 13:00:00,167.15,167.16,166.9,166.9,10318.0,157.5546,157.5641,157.319,157.319,10318.0
2021-12-21 13:05:00,166.93,167.12,166.93,167.03,7769.0,157.3473,157.5264,157.3473,157.4415,7769.0
2021-12-21 13:10:00,167.01,167.08,166.91,167.07,9367.0,157.4227,157.4887,157.3284,157.4792,9367.0
2021-12-21 13:15:00,167.07,167.07,166.83,166.84,5194.0,157.4792,157.4792,157.253,157.2624,5194.0
2021-12-21 13:20:00,166.78,166.83,166.53,166.62,8590.0,157.2059,157.253,156.9702,157.0551,8590.0
2021-12-21 13:25:00,166.58,166.78,166.51,166.76,8247.0,157.0174,157.2059,156.9514,157.187,8247.0
2021-12-21 13:30:00,166.75,166.86,166.75,166.8,6878.0,157.1776,157.2813,157.1776,157.2247,6878.0
2021-12-21 13:35:00,166.81,167.12,166.78,167.05,10108.0,157.2342,157.5264,157.2059,157.4604,10108.0
2021-12-21 13:40:00,167.06,167.08,166.95,167.01,6724.0,157.4698,157.4887,157.3661,157.4227,6724.0
2021-12-21 13:45:00,167.05,167.16,167.0,167.16,8153.0,157.4604,157.5641,157.4132,157.5641,8153.0
2021-12-21 13:50:00,167.18,167.23,167.07,167.11,15412.0,157.5829,157.63,157.4792,157.5169,15412.0
2021-12-21 13:55:00,167.13,167.17,167.08,167.11,12327.0,157.5358,157.5735,157.4887,157.5169,12327.0
2021-12-21 14:00:00,167.12,167.19,166.98,167.18,15389.0,157.5264,157.5923,157.3944,157.5829,15389.0
2021-12-21 14:05:00,167.16,167.17,167.01,167.1,8886.0,157.5641,157.5735,157.4227,157.5075,8886.0
2021-12-21 14:10:00,167.09,167.12,166.98,166.98,9295.0,157.4981,157.5264,157.3944,157.3944,9295.0
2021-12-21 14:15:00,166.98,166.98,166.69,166.78,8996.0,157.3944,157.3944,157.121,157.2059,8996.0
2021-12-21 14:20:00,166.81,166.89,166.77,166.82,12616.0,157.2342,157.3096,157.1965,157.2436,12616.0
2021-12-21 14:25:00,166.83,167.01,166.81,166.96,8632.0,157.253,157.4227,157.2342,157.3755,8632.0
2021-12-21 14:30:00,166.98,167.04,166.96,167.02,7575.0,157.3944,157.451,157.3755,157.4321,7575.0
2021-12-21 14:35:00,167.02,167.04,166.69,166.69,11612.0,157.4321,157.451,157.121,157.121,11612.0
2021-12-21 14:40:00,166.7,166.74,166.65,166.73,8271.0,157.1305,157.1682,157.0833,157.1587,8271.0
2021-12-21 14:45:00,166.73,166.94,166.73,166.8,15201.0,157.1587,157.3567,157.1587,157.2247,15201.0
2021-12-21 14:50:00,166.83,166.85,166.66,166.73,9812.0,157.253,157.2719,157.0928,157.1587,9812.0
2021-12-21 14:55:00,166.7,166.86,166.66,166.76,9670.0,157.1305,157.2813,157.0928,157.187,9670.0
2021-12-21 15:00:00,166.79,166.98,166.76,166.95,13076.0,157.2153,157.3944,157.187,157.3661,13076.0
2021-12-21 15:05:00,166.95,167.11,166.92,167.03,19303.0,157.3661,157.5169,157.3378,157.4415,19303.0
2021-12-21 15:10:00,167.06,167.21,167.05,167.14,12817.0,157.4698,157.6112,157.4604,157.5452,12817.0
2021-12-21 15:15:00,167.15,167.23,167.02,167.16,17495.0,157.5546,157.63,157.4321,157.5641,17495.0
2021-12-21 15:20:00,167.18,167.29,167.1,167.22,13828.0,157.5829,157.6866,157.5075,157.6206,13828.0
2021-12-21 15:25:00,167.2,167.37,167.12,167.15,21128.0,157.6018,157.762,157.5264,157.5546,21128.0
2021-12-21 15:30:00,167.13,167.3,167.06,167.1,22157.0,157.5358,157.696,157.4698,157.5075,22157.0
2021-12-21 15:35:00,167.11,167.15,166.78,166.96,29492.0,157.5169,157.5546,157.2059,157.3755,29492.0
2021-12-21 15:40:00,166.98,167.03,166.9,166.95,52545.0,157.3944,157.4415,157.319,157.3661,52545.0
2021-12-21 15:45:00,166.95,167.0,166.69,166.76,55490.0,157.3661,157.4132,157.121,157.187,55490.0
2021-12-21 15:50:00,166.79,167.09,166.75,167.07,57125.0,157.2153,157.4981,157.1776,157.4792,57125.0
2021-12-21 15:55:00,167.05,167.36,166.99,167.25,113106.0,157.4604,157.7526,157.4038,157.6489,113106.0
2021-12-22 09:30:00,166.75,167.5,166.37,166.82,23980.0,157.1776,157.8845,156.8194,157.2436,23980.0
2021-12-22 09:35:00,166.97,167.64,166.85,167.04,11743.0,157.385,158.0165,157.2719,157.451,11743.0
2021-12-22 09:40:00,167.16,167.17,166.81,166.98,6650.0,157.5641,157.5735,157.2342,157.3944,6650.0
2021-12-22 09:45:00,166.81,166.94,166.54,166.74,6267.0,157.2342,157.3567,156.9797,157.1682,6267.0
2021-12-22 09:50:00,166.71,166.79,166.47,166.79,4038.0,157.1399,157.2153,156.9137,157.2153,4038.0
2021-12-22 09:55:00,166.83,166.83,166.48,166.58,1478.0,157.253,157.253,156.9231,157.0174,1478.0
2021-12-22 10:00:00,166.65,166.88,166.65,166.72,5364.0,157.0833,157.3001,157.0833,157.1493,5364.0
2021-12-22 10:05:00,166.71,166.96,166.66,166.74,5411.0,157.1399,157.3755,157.0928,157.1682,5411.0
2021-12-22 10:10:00,166.81,167.29,166.81,167.29,7800.0,157.2342,157.6866,157.2342,157.6866,7800.0
2021-12-22 10:15:00,167.08,167.36,167.02,167.09,6540.0,157.4887,157.7526,157.4321,157.4981,6540.0
2021-12-22 10:20:00,167.09,167.32,167.01,167.25,8492.0,157.4981,157.7149,157.4227,157.6489,8492.0
2021-12-22 10:25:00,167.23,167.68,167.2,167.41,11208.0,157.63,158.0542,157.6018,157.7997,11208.0
2021-12-22 10:30:00,167.41,167.48,166.88,166.93,6929.0,157.7997,157.8657,157.3001,157.3473,6929.0
2021-12-22 10:35:00,166.96,167.15,166.84,167.03,10669.0,157.3755,157.5546,157.2624,157.4415,10669.0
2021-12-22 10:40:00,167.03,167.5,166.99,167.45,9117.0,157.4415,157.8845,157.4038,157.8374,9117.0
2021-12-22 10:45:00,167.45,167.68,167.34,167.68,12249.0,157.8374,158.0542,157.7337,158.0542,12249.0
2021-12-22 10:50:00,167.63,167.67,167.36,167.42,4721.0,158.0071,158.0448,157.7526,157.8091,4721.0
2021-12-22 10:55:00,167.38,167.5,167.31,167.37,10193.0,157.7714,157.8845,157.7055,157.762,10193.0
2021-12-22 11:00:00,167.39,167.51,167.18,167.33,7640.0,157.7809,157.894,157.5829,157.7243,7640.0
2021-12-22 11:05:00,167.37,167.44,167.12,167.16,6810.0,157.762,157.828,157.5264,157.5641,6810.0
2021-12-22 11:10:00,167.16,167.26,167.15,167.2,2635.0,157.5641,157.6583,157.5546,157.6018,2635.0
2021-12-22 11:15:00,167.17,167.28,167.08,167.28,3837.0,157.5735,157.6772,157.4887,157.6772,3837.0
2021-12-22 11:20:00,167.28,167.29,167.06,167.07,3380.0,157.6772,157.6866,157.4698,157.4792,3380.0
2021-12-22 11:25:00,167.03,167.19,166.96,167.16,5683.0,157.4415,157.5923,157.3755,157.5641,5683.0
2021-12-22 11:30:00,167.14,167.33,167.11,167.2,5672.0,157.5452,157.7243,157.5169,157.6018,5672.0
2021-12-22 11:35:00,167.23,167.31,167.17,167.31,4805.0,157.63,157.7055,157.5735,157.7055,4805.0
2021-12-22 11:40:00,167.27,167.27,167.12,167.14,2980.0,157.6677,157.6677,157.5264,157.5452,2980.0
2021-12-22 11:45:00,167.11,167.16,166.89,166.94,5444.0,157.5169,157.5641,157.3096,157.3567,5444.0
2021-12-22 11:50:00,166.97,167.07,166.84,166.99,8912.0,157.385,157.4792,157.2624,157.4038,8912.0
2021-12-22 11:55:00,167.03,167.12,166.95,167.05,5328.0,157.4415,157.5264,157.3661,157.4604,5328.0
2021-12-22 12:00:00,167.02,167.27,166.98,167.26,8505.0,157.4321,157.6677,157.3944,157.6583,8505.0
2021-12-22 12:05:00,167.28,167.39,167.27,167.36,5034.0,157.6772,157.7809,157.6677,157.7526,5034.0
2021-12-22 12:10:00,167.33,167.36,167.09,167.09,4878.0,157.7243,157.7526,157.4981,157.4981,4878.0
2021-12-22 12:15:00,167.04,167.1,166.91,167.08,9286.0,157.451,157.5075,157.3284,157.4887,9286.0
2021-12-22 12:20:00,167.11,167.11,166.79,166.79,7027.0,157.5169,157.5169,157.2153,157.2153,7027.0
2021-12-22 12:25:00,166.79,166.93,166.79,166.88,5719.0,157.2153,157.3473,157.2153,157.3001,5719.0
2021-12-22 12:30:00,166.92,166.98,166.72,166.72,5650.0,157.3378,157.3944,157.1493,157.1493,5650.0
2021-12-22 12:35:00,166.76,166.87,166.65,166.77,5306.0,157.187,157.2907,157.0833,157.1965,5306.0
2021-12-22 12:40:00,166.8,166.82,166.78,166.79,1982.0,157.2247,157.2436,157.2059,157.2153,1982.0
2021-12-22 12:45:00,166.82,166.85,166.75,166.75,5710.0,157.2436,157.2719,157.1776,157.1776,5710.0
2021-12-22 12:50:00,166.77,167.07,166.76,167.0,7670.0,157.1965,157.4792,157.187,157.4132,7670.0
2021-12-22 12:55:00,166.99,167.2,166.99,167.19,6479.0,157.4038,157.6018,157.4038,157.5923,6479.0
2021-12-22 13:00:00,167.19,167.2,167.05,167.09,8558.0,157.5923,157.6018,157.4604,157.4981,8558.0
2021-12-22 13:05:00,167.09,167.2,167.05,167.15,5930.0,157.4981,157.6018,157.4604,157.5546,5930.0
2021-12-22 13:10:00,167.13,167.28,167.1,167.27,15802.0,157.5358,157.6772,157.5075,157.6677,15802.0
2021-12-22 13:15:00,167.27,167.28,167.13,167.24,6007.0,157.6677,157.6772,157.5358,157.6395,6007.0
2021-12-22 13:20:00,167.21,167.21,167.13,167.2,3311.0,157.6112,157.6112,157.5358,157.6018,3311.0
2021-12-22 13:25:00,167.18,167.23,167.12,167.23,4536.0,157.5829,157.63,157.5264,157.63,4536.0
2021-12-22 13:30:00,167.29,167.37,167.16,167.21,3681.0,157.6866,157.762,157.5641,157.6112,3681.0
2021-12-22 13:35:00,167.21,167.24,167.08,167.09,5336.0,157.6112,157.6395,157.4887,157.4981,5336.0
2021-12-22 13:40:00,167.08,167.13,166.99,167.05,6465.0,157.4887,157.5358,157.4038,157.4604,6465.0
2021-12-22 13:45:00,167.03,167.11,167.01,167.08,5982.0,157.4415,157.5169,157.4227,157.4887,5982.0
2021-12-22 13:50:00,167.11,167.17,167.06,167.06,4565.0,157.5169,157.5735,157.4698,157.4698,4565.0
2021-12-22 13:55:00,167.05,167.05,166.92,166.95,8703.0,157.4604,157.4604,157.3378,157.3661,8703.0
2021-12-22 14:00:00,166.95,167.02,166.91,166.95,9780.0,157.3661,157.4321,157.3284,157.3661,9780.0
2021-12-22 14:05:00,166.94,166.94,166.72,166.8,10463.0,157.3567,157.3567,157.1493,157.2247,10463.0
2021-12-22 14:10:00,166.83,166.93,166.81,166.82,31119.0,157.253,157.3473,157.2342,157.2436,31119.0
2021-12-22 14:15:00,166.85,166.89,166.77,166.81,23237.0,157.2719,157.3096,157.1965,157.2342,23237.0
2021-12-22 14:20:00,166.81,166.87,166.77,166.78,5851.0,157.2342,157.2907,157.1965,157.2059,5851.0
2021-12-22 14:25:00,166.78,166.81,166.58,166.58,9270.0,157.2059,157.2342,157.0174,157.0174,9270.0
2021-12-22 14:30:00,166.59,166.77,166.54,166.58,5640.0,157.0268,157.1965,156.9797,157.0174,5640.0
2021-12-22 14:35:00,166.55,166.74,166.5,166.74,6383.0,156.9891,157.1682,156.942,157.1682,6383.0
2021-12-22 14:40:00,166.68,166.74,166.48,166.48,7675.0,157.1116,157.1682,156.9231,156.9231,7675.0
2021-12-22 14:45:00,166.47,166.56,166.47,166.55,3023.0,156.9137,156.9985,156.9137,156.9891,3023.0
2021-12-22 14:50:00,166.52,166.56,166.32,166.56,12431.0,156.9608,156.9985,156.7723,156.9985,12431.0
2021-12-22 14:55:00,166.63,166.64,166.47,166.49,6085.0,157.0645,157.0739,156.9137,156.9325,6085.0
2021-12-22 15:00:00,166.47,166.59,166.41,166.43,6554.0,156.9137,157.0268,156.8571,156.876,6554.0
2021-12-22 15:05:00,166.46,166.62,166.46,166.6,8204.0,156.9042,157.0551,156.9042,157.0362,8204.0
2021-12-22 15:10:00,166.58,166.94,166.57,166.83,6601.0,157.0174,157.3567,157.0079,157.253,6601.0
2021-12-22 15:15:00,166.86,166.86,166.72,166.78,14085.0,157.2813,157.2813,157.1493,157.2059,14085.0
2021-12-22 15:20:00,166.77,166.8,166.6,166.68,16675.0,157.1965,157.2247,157.0362,157.1116,16675.0
2021-12-22 15:25:00,166.65,166.78,166.62,166.67,11847.0,157.0833,157.2059,157.0551,157.1022,11847.0
2021-12-22 15:30:00,166.68,166.78,166.58,166.74,10655.0,157.1116,157.2059,157.0174,157.1682,10655.0
2021-12-22 15:35:00,166.67,166.7,166.53,166.59,9181.0,157.1022,157.1305,156.9702,157.0268,9181.0
2021-12-22 15:40:00,166.59,166.66,166.52,166.64,12240.0,157.0268,157.0928,156.9608,157.0739,12240.0
2021-12-22 15:45:00,166.64,166.7,166.54,166.61,16000.0,157.0739,157.1305,156.9797,157.0456,16000.0
2021-12-22 15:50:00,166.58,166.88,166.58,166.8,33599.0,157.0174,157.3001,157.0174,157.2247,33599.0
2021-12-22 15:55:00,166.81,166.94,166.67,166.79,84295.0,157.2342,157.3567,157.1022,157.2153,84295.0
2021-12-23 09:30:00,167.27,168.42,167.15,168.33,16360.0,157.6677,158.7517,157.5546,158.6669,16360.0
2021-12-23 09:35:00,168.2,168.68,168.2,168.68,3365.0,158.5444,158.9968,158.5444,158.9968,3365.0
2021-12-23 09:40:00,168.64,168.64,168.12,168.37,9759.0,158.9591,158.9591,158.469,158.7046,9759.0
2021-12-23 09:45:00,168.45,168.48,168.16,168.3,3437.0,158.78,158.8083,158.5067,158.6386,3437.0
2021-12-23 09:50:00,168.28,168.71,168.28,168.63,4496.0,158.6198,159.0251,158.6198,158.9497,4496.0
2021-12-23 09:55:00,168.5,168.89,168.5,168.75,2977.0,158.8271,159.1948,158.8271,159.0628,2977.0
2021-12-23 10:00:00,168.66,168.94,168.65,168.74,5249.0,158.978,159.2419,158.9685,159.0534,5249.0
2021-12-23 10:05:00,168.78,168.87,168.62,168.62,2478.0,159.0911,159.1759,158.9403,158.9403,2478.0
2021-12-23 10:10:00,168.54,168.94,168.49,168.87,3267.0,158.8648,159.2419,158.8177,159.1759,3267.0
2021-12-23 10:15:00,168.86,169.18,168.83,168.83,7576.0,159.1665,159.4681,159.1382,159.1382,7576.0
2021-12-23 10:20:00,168.91,169.18,168.91,169.14,1467.0,159.2136,159.4681,159.2136,159.4304,1467.0
2021-12-23 10:25:00,169.04,169.11,168.96,168.99,2315.0,159.3361,159.4021,159.2607,159.289,2315.0
2021-12-23 10:30:00,169.02,169.03,168.57,168.74,2658.0,159.3173,159.3267,158.8931,159.0534,2658.0
2021-12-23 10:35:00,168.7,168.98,168.7,168.84,5812.0,159.0157,159.2796,159.0157,159.1476,5812.0
2021-12-23 10:40:00,168.78,168.9,168.72,168.89,2697.0,159.0911,159.2042,159.0345,159.1948,2697.0
2021-12-23 10:45:00,168.81,168.88,168.68,168.87,3821.0,159.1193,159.1853,158.9968,159.1759,3821.0
2021-12-23 10:50:00,168.82,168.99,168.82,168.95,6263.0,159.1288,159.289,159.1288,159.2513,6263.0
2021-12-23 10:55:00,168.95,169.08,168.92,169.07,4773.0,159.2513,159.3738,159.223,159.3644,4773.0
2021-12-23 11:00:00,169.03,169.04,168.72,168.84,3259.0,159.3267,159.3361,159.0345,159.1476,3259.0
2021-12-23 11:05:00,168.8,169.06,168.8,168.97,4511.0,159.1099,159.355,159.1099,159.2702,4511.0
2021-12-23 11:10:00,168.97,169.02,168.85,168.86,3127.0,159.2702,159.3173,159.157,159.1665,3127.0
2021-12-23 11:15:00,168.9,168.9,168.63,168.64,2203.0,159.2042,159.2042,158.9497,158.9591,2203.0
2021-12-23 11:20:00,168.6,168.6,168.3,168.31,3388.0,158.9214,158.9214,158.6386,158.648,3388.0
2021-12-23 11:25:00,168.28,168.4,168.17,168.19,7792.0,158.6198,158.7329,158.5161,158.5349,7792.0
2021-12-23 11:30:00,168.16,168.28,168.12,168.28,4944.0,158.5067,158.6198,158.469,158.6198,4944.0
2021-12-23 11:35:00,168.27,168.45,168.27,168.44,6817.0,158.6103,158.78,158.6103,158.7706,6817.0
2021-12-23 11:40:00,168.46,168.48,168.36,168.47,3880.0,158.7894,158.8083,158.6952,158.7989,3880.0
2021-12-23 11:45:00,168.5,168.69,168.49,168.69,6218.0,158.8271,159.0062,158.8177,159.0062,6218.0
2021-12-23 11:50:00,168.66,168.71,168.62,168.66,3386.0,158.978,159.0251,158.9403,158.978,3386.0
2021-12-23 11:55:00,168.66,168.66,168.59,168.62,2120.0,158.978,158.978,158.912,158.9403,2120.0
2021-12-23 12:00:00,168.63,168.7,168.62,168.7,500.0,158.9497,159.0157,158.9403,159.0157,500.0
2021-12-23 12:05:00,168.76,168.77,168.51,168.51,3327.0,159.0722,159.0816,158.8366,158.8366,3327.0
2021-12-23 12:10:00,168.49,168.6,168.48,168.55,4932.0,158.8177,158.9214,158.8083,158.8743,4932.0
2021-12-23 12:15:00,168.53,168.62,168.52,168.52,2698.0,158.8554,158.9403,158.846,158.846,2698.0
2021-12-23 12:20:00,168.54,168.58,168.48,168.48,3098.0,158.8648,158.9025,158.8083,158.8083,3098.0
2021-12-23 12:25:00,168.45,168.58,168.45,168.51,4439.0,158.78,158.9025,158.78,158.8366,4439.0
2021-12-23 12:30:00,168.56,168.59,168.52,168.56,1519.0,158.8837,158.912,158.846,158.8837,1519.0
2021-12-23 12:35:00,168.56,168.59,168.52,168.57,2329.0,158.8837,158.912,158.846,158.8931,2329.0
2021-12-23 12:40:00,168.56,168.6,168.52,168.56,4930.0,158.8837,158.9214,158.846,158.8837,4930.0
2021-12-23 12:45:00,168.56,168.56,168.43,168.53,3564.0,158.8837,158.8837,158.7612,158.8554,3564.0
2021-12-23 12:50:00,168.62,168.63,168.5,168.5,3246.0,158.9403,158.9497,158.8271,158.8271,3246.0
2021-12-23 12:55:00,168.54,168.57,168.51,168.51,2930.0,158.8648,158.8931,158.8366,158.8366,2930.0
2021-12-23 13:00:00,168.56,168.57,168.49,168.57,1099.0,158.8837,158.8931,158.8177,158.8931,1099.0
2021-12-23 13:05:00,168.53,168.54,168.49,168.5,2129.0,158.8554,158.8648,158.8177,158.8271,2129.0
2021-12-23 13:10:00,168.52,168.55,168.44,168.5,7728.0,158.846,158.8743,158.7706,158.8271,7728.0
2021-12-23 13:15:00,168.46,168.54,168.44,168.44,2186.0,158.7894,158.8648,158.7706,158.7706,2186.0
2021-12-23 13:20:00,168.45,168.48,168.43,168.48,400.0,158.78,158.8083,158.7612,158.8083,400.0
2021-12-23 13:25:00,168.52,168.61,168.51,168.6,3118.0,158.846,158.9308,158.8366,158.9214,3118.0
2021-12-23 13:30:00,168.56,168.58,168.53,168.55,8750.0,158.8837,158.9025,158.8554,158.8743,8750.0
2021-12-23 13:35:00,168.56,168.57,168.53,168.56,3149.0,158.8837,158.8931,158.8554,158.8837,3149.0
2021-12-23 13:40:00,168.55,168.55,168.36,168.39,5636.0,158.8743,158.8743,158.6952,158.7235,5636.0
2021-12-23 13:45:00,168.42,168.53,168.42,168.51,1377.0,158.7517,158.8554,158.7517,158.8366,1377.0
2021-12-23 13:50:00,168.49,168.6,168.48,168.54,5756.0,158.8177,158.9214,158.8083,158.8648,5756.0
2021-12-23 13:55:00,168.56,168.79,168.52,168.75,7152.0,158.8837,159.1005,158.846,159.0628,7152.0
2021-12-23 14:00:00,168.75,168.83,168.75,168.81,2836.0,159.0628,159.1382,159.0628,159.1193,2836.0
2021-12-23 14:05:00,168.77,168.85,168.77,168.79,2983.0,159.0816,159.157,159.0816,159.1005,2983.0
2021-12-23 14:10:00,168.81,168.81,168.74,168.75,3247.0,159.1193,159.1193,159.0534,159.0628,3247.0
2021-12-23 14:15:00,168.76,168.92,168.75,168.84,3054.0,159.0722,159.223,159.0628,159.1476,3054.0
2021-12-23 14:20:00,168.83,168.85,168.77,168.85,1462.0,159.1382,159.157,159.0816,159.157,1462.0
2021-12-23 14:25:00,168.88,168.96,168.88,168.95,4812.0,159.1853,159.2607,159.1853,159.2513,4812.0
2021-12-23 14:30:00,168.94,168.94,168.82,168.91,2816.0,159.2419,159.2419,159.1288,159.2136,2816.0
2021-12-23 14:35:00,168.9,168.92,168.79,168.8,3740.0,159.2042,159.223,159.1005,159.1099,3740.0
2021-12-23 14:40:00,168.78,168.83,168.77,168.79,1710.0,159.0911,159.1382,159.0816,159.1005,1710.0
2021-12-23 14:45:00,168.81,168.84,168.79,168.81,2053.0,159.1193,159.1476,159.1005,159.1193,2053.0
2021-12-23 14:50:00,168.82,168.91,168.8,168.89,3748.0,159.1288,159.2136,159.1099,159.1948,3748.0
2021-12-23 14:55:00,168.89,168.89,168.83,168.84,2098.0,159.1948,159.1948,159.1382,159.1476,2098.0
2021-12-23 15:00:00,168.83,168.84,168.73,168.75,3118.0,159.1382,159.1476,159.0439,159.0628,3118.0
2021-12-23 15:05:00,168.71,168.82,168.69,168.75,5501.0,159.0251,159.1288,159.0062,159.0628,5501.0
2021-12-23 15:10:00,168.76,168.78,168.71,168.76,3761.0,159.0722,159.0911,159.0251,159.0722,3761.0
2021-12-23 15:15:00,168.78,168.81,168.52,168.57,6164.0,159.0911,159.1193,158.846,158.8931,6164.0
2021-12-23 15:20:00,168.57,168.71,168.57,168.64,3830.0,158.8931,159.0251,158.8931,158.9591,3830.0
2021-12-23 15:25:00,168.68,168.68,168.53,168.55,7492.0,158.9968,158.9968,158.8554,158.8743,7492.0
2021-12-23 15:30:00,168.51,168.51,168.28,168.3,6823.0,158.8366,158.8366,158.6198,158.6386,6823.0
2021-12-23 15:35:00,168.28,168.48,168.25,168.41,7818.0,158.6198,158.8083,158.5915,158.7423,7818.0
2021-12-23 15:40:00,168.41,168.54,168.37,168.53,9830.0,158.7423,158.8648,158.7046,158.8554,9830.0
2021-12-23 15:45:00,168.53,168.71,168.5,168.71,15490.0,158.8554,159.0251,158.8271,159.0251,15490.0
2021-12-23 15:50:00,168.72,168.82,168.69,168.74,18517.0,159.0345,159.1288,159.0062,159.0534,18517.0
2021-12-23 15:55:00,168.78,168.78,167.98,168.04,68294.0,159.0911,159.0911,158.337,158.3935,68294.0
2021-12-27 09:30:00,168.94,169.11,167.73,168.57,12528.0,159.2419,159.4021,158.1013,158.8931,12528.0
2021-12-27 09:35:00,168.58,168.99,168.57,168.98,3261.0,158.9025,159.289,158.8931,159.2796,3261.0
2021-12-27 09:40:00,169.09,169.29,168.93,169.09,4006.0,159.3833,159.5718,159.2325,159.3833,4006.0
2021-12-27 09:45:00,169.09,169.09,168.66,168.91,8185.0,159.3833,159.3833,158.978,159.2136,8185.0
2021-12-27 09:50:00,168.96,169.11,168.67,168.68,2288.0,159.2607,159.4021,158.9874,158.9968,2288.0
2021-12-27 09:55:00,168.53,168.61,168.26,168.38,3467.0,158.8554,158.9308,158.6009,158.714,3467.0
2021-12-27 10:00:00,168.44,168.7,168.39,168.66,5512.0,158.7706,159.0157,158.7235,158.978,5512.0
2021-12-27 10:05:00,168.85,168.9,168.58,168.88,2901.0,159.157,159.2042,158.9025,159.1853,2901.0
2021-12-27 10:10:00,168.76,168.79,168.66,168.7,3155.0,159.0722,159.1005,158.978,159.0157,3155.0
2021-12-27 10:15:00,168.75,168.8,168.52,168.52,2303.0,159.0628,159.1099,158.846,158.846,2303.0
2021-12-27 10:20:00,168.55,168.92,168.55,168.75,3769.0,158.8743,159.223,158.8743,159.0628,3769.0
2021-12-27 10:25:00,168.81,169.04,168.77,169.03,2120.0,159.1193,159.3361,159.0816,159.3267,2120.0
2021-12-27 10:30:00,168.95,169.0,168.81,168.92,2272.0,159.2513,159.2984,159.1193,159.223,2272.0
2021-12-27 10:35:00,168.96,168.96,168.78,168.91,2822.0,159.2607,159.2607,159.0911,159.2136,2822.0
2021-12-27 10:40:00,168.9,168.9,168.71,168.72,8577.0,159.2042,159.2042,159.0251,159.0345,8577.0
2021-12-27 10:45:00,168.72,168.85,168.6,168.84,8792.0,159.0345,159.157,158.9214,159.1476,8792.0
2021-12-27 10:50:00,168.88,168.88,168.58,168.58,5142.0,159.1853,159.1853,158.9025,158.9025,5142.0
2021-12-27 10:55:00,168.64,169.01,168.64,169.01,2490.0,158.9591,159.3079,158.9591,159.3079,2490.0
2021-12-27 11:00:00,169.07,169.16,169.07,169.13,1250.0,159.3644,159.4493,159.3644,159.421,1250.0
2021-12-27 11:05:00,169.15,169.21,169.11,169.2,1665.0,159.4398,159.4964,159.4021,159.487,1665.0
2021-12-27 11:10:00,169.25,169.25,169.13,169.13,1519.0,159.5341,159.5341,159.421,159.421,1519.0
2021-12-27 11:15:00,169.13,169.16,169.0,169.09,2275.0,159.421,159.4493,159.2984,159.3833,2275.0
2021-12-27 11:20:00,169.01,169.2,168.97,169.2,3442.0,159.3079,159.487,159.2702,159.487,3442.0
2021-12-27 11:25:00,169.2,169.37,169.14,169.37,1920.0,159.487,159.6472,159.4304,159.6472,1920.0
2021-12-27 11:30:00,169.34,169.42,169.28,169.28,3640.0,159.6189,159.6943,159.5624,159.5624,3640.0
2021-12-27 11:35:00,169.3,169.51,169.29,169.51,1183.0,159.5812,159.7792,159.5718,159.7792,1183.0
2021-12-27 11:40:00,169.51,169.53,169.37,169.39,3514.0,159.7792,159.798,159.6472,159.666,3514.0
2021-12-27 11:45:00,169.41,169.47,169.38,169.42,1667.0,159.6849,159.7415,159.6566,159.6943,1667.0
2021-12-27 11:50:00,169.46,169.6,169.44,169.56,1386.0,159.732,159.864,159.7132,159.8263,1386.0
2021-12-27 11:55:00,169.56,169.58,169.51,169.51,2544.0,159.8263,159.8451,159.7792,159.7792,2544.0
2021-12-27 12:00:00,169.46,169.72,169.46,169.72,3121.0,159.732,159.9771,159.732,159.9771,3121.0
2021-12-27 12:05:00,169.71,169.76,169.64,169.65,2014.0,159.9677,160.0148,159.9017,159.9111,2014.0
2021-12-27 12:10:00,169.65,169.65,169.59,169.65,8034.0,159.9111,159.9111,159.8546,159.9111,8034.0
2021-12-27 12:15:00,169.73,169.86,169.72,169.86,3893.0,159.9865,160.1091,159.9771,160.1091,3893.0
2021-12-27 12:20:00,169.84,169.93,169.76,169.78,4198.0,160.0902,160.175,160.0148,160.0337,4198.0
2021-12-27 12:25:00,169.77,169.8,169.75,169.78,2527.0,160.0242,160.0525,160.0054,160.0337,2527.0
2021-12-27 12:30:00,169.76,169.78,169.66,169.7,2656.0,160.0148,160.0337,159.9205,159.9583,2656.0
2021-12-27 12:35:00,169.69,169.78,169.69,169.78,847.0,159.9488,160.0337,159.9488,160.0337,847.0
2021-12-27 12:40:00,169.76,169.85,169.76,169.76,1772.0,160.0148,160.0996,160.0148,160.0148,1772.0
2021-12-27 12:45:00,169.76,169.81,169.76,169.76,1512.0,160.0148,160.0619,160.0148,160.0148,1512.0
2021-12-27 12:50:00,169.77,169.8,169.69,169.69,3186.0,160.0242,160.0525,159.9488,159.9488,3186.0
2021-12-27 12:55:00,169.67,169.69,169.6,169.69,1751.0,159.93,159.9488,159.864,159.9488,1751.0
2021-12-27 13:00:00,169.65,169.65,169.46,169.56,2205.0,159.9111,159.9111,159.732,159.8263,2205.0
2021-12-27 13:05:00,169.58,169.71,169.56,169.63,3487.0,159.8451,159.9677,159.8263,159.8923,3487.0
2021-12-27 13:10:00,169.5,169.6,169.5,169.56,1804.0,159.7697,159.864,159.7697,159.8263,1804.0
2021-12-27 13:15:00,169.54,169.57,169.53,169.57,1473.0,159.8074,159.8357,159.798,159.8357,1473.0
2021-12-27 13:20:00,169.49,169.62,169.46,169.62,3700.0,159.7603,159.8828,159.732,159.8828,3700.0
2021-12-27 13:25:00,169.71,169.73,169.53,169.53,1737.0,159.9677,159.9865,159.798,159.798,1737.0
2021-12-27 13:30:00,169.56,169.56,169.42,169.48,7760.0,159.8263,159.8263,159.6943,159.7509,7760.0
2021-12-27 13:35:00,169.52,169.57,169.48,169.5,3236.0,159.7886,159.8357,159.7509,159.7697,3236.0
2021-12-27 13:40:00,169.5,169.5,169.44,169.45,4273.0,159.7697,159.7697,159.7132,159.7226,4273.0
2021-12-27 13:45:00,169.4,169.52,169.39,169.52,1841.0,159.6755,159.7886,159.666,159.7886,1841.0
2021-12-27 13:50:00,169.5,169.58,169.47,169.54,3691.0,159.7697,159.8451,159.7415,159.8074,3691.0
2021-12-27 13:55:00,169.52,169.56,169.45,169.56,3626.0,159.7886,159.8263,159.7226,159.8263,3626.0
2021-12-27 14:00:00,169.63,169.64,169.52,169.6,2883.0,159.8923,159.9017,159.7886,159.864,2883.0
2021-12-27 14:05:00,169.58,169.82,169.5,169.65,21788.0,159.8451,160.0714,159.7697,159.9111,21788.0
2021-12-27 14:10:00,169.61,169.64,169.49,169.51,2215.0,159.8734,159.9017,159.7603,159.7792,2215.0
2021-12-27 14:15:00,169.54,169.54,169.44,169.53,2788.0,159.8074,159.8074,159.7132,159.798,2788.0
2021-12-27 14:20:00,169.55,169.64,169.5,169.5,8449.0,159.8169,159.9017,159.7697,159.7697,8449.0
2021-12-27 14:25:00,169.52,169.77,169.5,169.75,4523.0,159.7886,160.0242,159.7697,160.0054,4523.0
2021-12-27 14:30:00,169.74,169.85,169.74,169.76,4048.0,159.996,160.0996,159.996,160.0148,4048.0
2021-12-27 14:35:00,169.79,169.81,169.65,169.66,5270.0,160.0431,160.0619,159.9111,159.9205,5270.0
2021-12-27 14:40:00,169.71,169.72,169.65,169.65,4473.0,159.9677,159.9771,159.9111,159.9111,4473.0
2021-12-27 14:45:00,169.59,169.63,169.52,169.53,3300.0,159.8546,159.8923,159.7886,159.798,3300.0
2021-12-27 14:50:00,169.49,169.53,169.43,169.53,3112.0,159.7603,159.798,159.7038,159.798,3112.0
2021-12-27 14:55:00,169.5,169.63,169.47,169.63,4112.0,159.7697,159.8923,159.7415,159.8923,4112.0
2021-12-27 15:00:00,169.58,169.58,169.51,169.57,1687.0,159.8451,159.8451,159.7792,159.8357,1687.0
2021-12-27 15:05:00,169.56,169.58,169.48,169.52,3276.0,159.8263,159.8451,159.7509,159.7886,3276.0
2021-12-27 15:10:00,169.51,169.58,169.4,169.56,4369.0,159.7792,159.8451,159.6755,159.8263,4369.0
2021-12-27 15:15:00,169.55,169.65,169.46,169.63,4718.0,159.8169,159.9111,159.732,159.8923,4718.0
2021-12-27 15:20:00,169.63,169.75,169.59,169.71,6520.0,159.8923,160.0054,159.8546,159.9677,6520.0
2021-12-27 15:25:00,169.72,169.89,169.72,169.88,3234.0,159.9771,160.1373,159.9771,160.1279,3234.0
2021-12-27 15:30:00,169.91,169.98,169.88,169.91,8032.0,160.1562,160.2222,160.1279,160.1562,8032.0
2021-12-27 15:35:00,169.91,169.99,169.89,169.97,8146.0,160.1562,160.2316,160.1373,160.2128,8146.0
2021-12-27 15:40:00,169.97,170.17,169.93,170.16,11430.0,160.2128,160.4013,160.175,160.3918,11430.0
2021-12-27 15:45:00,170.17,170.36,170.17,170.34,7942.0,160.4013,160.5804,160.4013,160.5615,7942.0
2021-12-27 15:50:00,170.36,170.63,170.32,170.59,20344.0,160.5804,160.8349,160.5427,160.7972,20344.0
2021-12-27 15:55:00,170.62,170.74,170.51,170.73,51301.0,160.8254,160.9386,160.7218,160.9291,51301.0
2021-12-28 09:30:00,170.34,171.19,170.31,170.7,11992.0,160.5615,161.3627,160.5332,160.9008,11992.0
2021-12-28 09:35:00,170.71,170.82,170.58,170.81,442.0,160.9103,161.014,160.7877,161.0045,442.0
2021-12-28 09:40:00,170.8,171.45,170.59,170.98,3825.0,160.9951,161.6078,160.7972,161.1648,3825.0
2021-12-28 09:45:00,171.02,171.47,171.02,171.16,2979.0,161.2025,161.6266,161.2025,161.3344,2979.0
2021-12-28 09:50:00,171.27,171.44,171.17,171.35,5854.0,161.4381,161.5984,161.3439,161.5135,5854.0
2021-12-28 09:55:00,171.35,171.62,171.35,171.62,5181.0,161.5135,161.768,161.5135,161.768,5181.0
2021-12-28 10:00:00,171.5,171.59,171.36,171.39,2407.0,161.6549,161.7398,161.523,161.5512,2407.0
2021-12-28 10:05:00,171.45,171.45,171.0,171.12,3606.0,161.6078,161.6078,161.1836,161.2967,3606.0
2021-12-28 10:10:00,171.14,171.58,171.14,171.47,4194.0,161.3156,161.7303,161.3156,161.6266,4194.0
2021-12-28 10:15:00,171.34,171.35,171.0,171.17,4122.0,161.5041,161.5135,161.1836,161.3439,4122.0
2021-12-28 10:20:00,171.19,171.58,171.18,171.42,2700.0,161.3627,161.7303,161.3533,161.5795,2700.0
2021-12-28 10:25:00,171.49,171.61,171.44,171.47,2884.0,161.6455,161.7586,161.5984,161.6266,2884.0
2021-12-28 10:30:00,171.25,171.54,171.25,171.53,687.0,161.4193,161.6926,161.4193,161.6832,687.0
2021-12-28 10:35:00,171.53,171.6,171.3,171.31,1370.0,161.6832,161.7492,161.4664,161.4758,1370.0
2021-12-28 10:40:00,171.23,171.37,171.19,171.3,4619.0,161.4004,161.5324,161.3627,161.4664,4619.0
2021-12-28 10:45:00,171.37,171.55,171.36,171.4,1430.0,161.5324,161.7021,161.523,161.5607,1430.0
2021-12-28 10:50:00,171.52,171.6,171.41,171.45,1650.0,161.6738,161.7492,161.5701,161.6078,1650.0
2021-12-28 10:55:00,171.44,171.67,171.43,171.62,2513.0,161.5984,161.8152,161.5889,161.768,2513.0
2021-12-28 11:00:00,171.68,171.75,171.67,171.75,1683.0,161.8246,161.8906,161.8152,161.8906,1683.0
2021-12-28 11:05:00,171.74,171.74,171.54,171.54,2504.0,161.8811,161.8811,161.6926,161.6926,2504.0
2021-12-28 11:10:00,171.59,171.67,171.55,171.67,3769.0,161.7398,161.8152,161.7021,161.8152,3769.0
2021-12-28 11:15:00,171.62,171.62,171.38,171.41,3601.0,161.768,161.768,161.5418,161.5701,3601.0
2021-12-28 11:20:00,171.44,171.56,171.34,171.38,3631.0,161.5984,161.7115,161.5041,161.5418,3631.0
2021-12-28 11:25:00,171.39,171.4,171.12,171.4,5738.0,161.5512,161.5607,161.2967,161.5607,5738.0
2021-12-28 11:30:00,171.45,171.57,171.25,171.57,4294.0,161.6078,161.7209,161.4193,161.7209,4294.0
2021-12-28 11:35:00,171.63,171.76,171.59,171.71,1774.0,161.7775,161.9,161.7398,161.8529,1774.0
2021-12-28 11:40:00,171.7,171.73,171.5,171.57,3313.0,161.8434,161.8717,161.6549,161.7209,3313.0
2021-12-28 11:45:00,171.57,171.62,171.51,171.52,1711.0,161.7209,161.768,161.6643,161.6738,1711.0
2021-12-28 11:50:00,171.56,171.71,171.54,171.66,1792.0,161.7115,161.8529,161.6926,161.8057,1792.0
2021-12-28 11:55:00,171.62,171.73,171.62,171.73,1539.0,161.768,161.8717,161.768,161.8717,1539.0
2021-12-28 12:00:00,171.68,171.69,171.51,171.69,2179.0,161.8246,161.834,161.6643,161.834,2179.0
2021-12-28 12:05:00,171.63,171.63,171.58,171.59,1541.0,161.7775,161.7775,161.7303,161.7398,1541.0
2021-12-28 12:10:00,171.62,171.64,171.6,171.64,2229.0,161.768,161.7869,161.7492,161.7869,2229.0
2021-12-28 12:15:00,171.61,171.62,171.5,171.53,1210.0,161.7586,161.768,161.6549,161.6832,1210.0
2021-12-28 12:20:00,171.46,171.58,171.43,171.54,3814.0,161.6172,161.7303,161.5889,161.6926,3814.0
2021-12-28 12:25:00,171.51,171.52,171.2,171.2,3463.0,161.6643,161.6738,161.3721,161.3721,3463.0
2021-12-28 12:30:00,171.27,171.27,170.88,170.88,2519.0,161.4381,161.4381,161.0705,161.0705,2519.0
2021-12-28 12:35:00,170.88,171.02,170.81,171.02,1675.0,161.0705,161.2025,161.0045,161.2025,1675.0
2021-12-28 12:40:00,170.98,170.98,170.85,170.85,1354.0,161.1648,161.1648,161.0422,161.0422,1354.0
2021-12-28 12:45:00,170.89,170.92,170.81,170.87,3226.0,161.0799,161.1082,161.0045,161.0611,3226.0
2021-12-28 12:50:00,170.9,170.99,170.9,170.91,3906.0,161.0894,161.1742,161.0894,161.0988,3906.0
2021-12-28 12:55:00,171.0,171.06,170.98,170.99,2097.0,161.1836,161.2402,161.1648,161.1742,2097.0
2021-12-28 13:00:00,170.98,171.21,170.97,171.15,3328.0,161.1648,161.3816,161.1553,161.325,3328.0
2021-12-28 13:05:00,171.16,171.22,171.11,171.2,1168.0,161.3344,161.391,161.2873,161.3721,1168.0
2021-12-28 13:10:00,171.14,171.25,171.06,171.15,1416.0,161.3156,161.4193,161.2402,161.325,1416.0
2021-12-28 13:15:00,171.17,171.24,171.15,171.16,450.0,161.3439,161.4098,161.325,161.3344,450.0
2021-12-28 13:20:00,171.2,171.2,171.07,171.19,554.0,161.3721,161.3721,161.2496,161.3627,554.0
2021-12-28 13:25:00,171.16,171.18,171.08,171.14,1950.0,161.3344,161.3533,161.259,161.3156,1950.0
2021-12-28 13:30:00,171.13,171.23,171.08,171.13,2144.0,161.3062,161.4004,161.259,161.3062,2144.0
2021-12-28 13:35:00,171.18,171.18,171.13,171.16,1350.0,161.3533,161.3533,161.3062,161.3344,1350.0
2021-12-28 13:40:00,171.12,171.2,171.11,171.13,3510.0,161.2967,161.3721,161.2873,161.3062,3510.0
2021-12-28 13:45:00,171.11,171.22,171.06,171.22,3872.0,161.2873,161.391,161.2402,161.391,3872.0
2021-12-28 13:50:00,171.29,171.41,171.26,171.28,2648.0,161.457,161.5701,161.4287,161.4476,2648.0
2021-12-28 13:55:00,171.26,171.45,171.26,171.43,1524.0,161.4287,161.6078,161.4287,161.5889,1524.0
2021-12-28 14:00:00,171.49,171.51,171.3,171.3,2111.0,161.6455,161.6643,161.4664,161.4664,2111.0
2021-12-28 14:05:00,171.3,171.32,171.16,171.16,2687.0,161.4664,161.4853,161.3344,161.3344,2687.0
2021-12-28 14:10:00,171.14,171.16,171.08,171.09,1862.0,161.3156,161.3344,161.259,161.2685,1862.0
2021-12-28 14:15:00,171.08,171.22,171.08,171.17,2568.0,161.259,161.391,161.259,161.3439,2568.0
2021-12-28 14:20:00,171.11,171.17,171.1,171.12,7905.0,161.2873,161.3439,161.2779,161.2967,7905.0
2021-12-28 14:25:00,171.11,171.22,171.04,171.22,4550.0,161.2873,161.391,161.2213,161.391,4550.0
2021-12-28 14:30:00,171.28,171.29,171.18,171.28,1801.0,161.4476,161.457,161.3533,161.4476,1801.0
2021-12-28 14:35:00,171.22,171.28,171.19,171.27,1130.0,161.391,161.4476,161.3627,161.4381,1130.0
2021-12-28 14:40:00,171.27,171.35,171.19,171.35,2169.0,161.4381,161.5135,161.3627,161.5135,2169.0
2021-12-28 14:45:00,171.28,171.37,171.18,171.31,1358.0,161.4476,161.5324,161.3533,161.4758,1358.0
2021-12-28 14:50:00,171.3,171.38,171.24,171.37,1560.0,161.4664,161.5418,161.4098,161.5324,1560.0
2021-12-28 14:55:00,171.36,171.41,171.28,171.34,3053.0,161.523,161.5701,161.4476,161.5041,3053.0
2021-12-28 15:00:00,171.28,171.35,171.25,171.32,2257.0,161.4476,161.5135,161.4193,161.4853,2257.0
2021-12-28 15:05:00,171.34,171.51,171.34,171.47,5177.0,161.5041,161.6643,161.5041,161.6266,5177.0
2021-12-28 15:10:00,171.46,171.6,171.46,171.55,4480.0,161.6172,161.7492,161.6172,161.7021,4480.0
2021-12-28 15:15:00,171.52,171.52,171.42,171.44,1007.0,161.6738,161.6738,161.5795,161.5984,1007.0
2021-12-28 15:20:00,171.46,171.51,171.39,171.42,4791.0,161.6172,161.6643,161.5512,161.5795,4791.0
2021-12-28 15:25:00,171.38,171.43,171.33,171.36,3492.0,161.5418,161.5889,161.4947,161.523,3492.0
2021-12-28 15:30:00,171.26,171.32,170.97,171.06,3955.0,161.4287,161.4853,161.1553,161.2402,3955.0
2021-12-28 15:35:00,171.08,171.27,171.04,171.23,6266.0,161.259,161.4381,161.2213,161.4004,6266.0
2021-12-28 15:40:00,171.25,171.39,171.24,171.26,5756.0,161.4193,161.5512,161.4098,161.4287,5756.0
2021-12-28 15:45:00,171.28,171.55,171.28,171.54,5207.0,161.4476,161.7021,161.4476,161.6926,5207.0
2021-12-28 15:50:00,171.51,171.53,171.17,171.19,18402.0,161.6643,161.6832,161.3439,161.3627,18402.0
2021-12-28 15:55:00,171.17,171.25,171.09,171.23,49745.0,161.3439,161.4193,161.2685,161.4004,49745.0
2021-12-29 09:30:00,171.65,171.86,170.48,170.75,16819.0,161.7963,161.9943,160.6935,160.948,16819.0
2021-12-29 09:35:00,170.9,171.19,170.79,170.79,1593.0,161.0894,161.3627,160.9857,160.9857,1593.0
2021-12-29 09:40:00,170.81,171.42,170.81,171.01,6590.0,161.0045,161.5795,161.0045,161.1931,6590.0
2021-12-29 09:45:00,171.24,171.57,171.24,171.52,5575.0,161.4098,161.7209,161.4098,161.6738,5575.0
2021-12-29 09:50:00,171.54,171.65,171.42,171.42,3366.0,161.6926,161.7963,161.5795,161.5795,3366.0
2021-12-29 09:55:00,171.42,171.45,171.13,171.14,3145.0,161.5795,161.6078,161.3062,161.3156,3145.0
2021-12-29 10:00:00,171.28,171.41,171.13,171.39,2597.0,161.4476,161.5701,161.3062,161.5512,2597.0
2021-12-29 10:05:00,171.41,171.51,171.34,171.34,3741.0,161.5701,161.6643,161.5041,161.5041,3741.0
2021-12-29 10:10:00,171.39,171.51,171.03,171.17,4699.0,161.5512,161.6643,161.2119,161.3439,4699.0
2021-12-29 10:15:00,171.21,171.37,170.94,171.36,3921.0,161.3816,161.5324,161.1271,161.523,3921.0
2021-12-29 10:20:00,171.19,171.42,171.19,171.39,2261.0,161.3627,161.5795,161.3627,161.5512,2261.0
2021-12-29 10:25:00,171.37,171.41,171.24,171.26,2422.0,161.5324,161.5701,161.4098,161.4287,2422.0
2021-12-29 10:30:00,171.26,171.59,171.26,171.58,3238.0,161.4287,161.7398,161.4287,161.7303,3238.0
2021-12-29 10:35:00,171.56,171.58,171.49,171.53,1595.0,161.7115,161.7303,161.6455,161.6832,1595.0
2021-12-29 10:40:00,171.48,171.62,171.48,171.56,3028.0,161.6361,161.768,161.6361,161.7115,3028.0
2021-12-29 10:45:00,171.52,171.56,171.44,171.56,500.0,161.6738,161.7115,161.5984,161.7115,500.0
2021-12-29 10:50:00,171.55,171.55,171.43,171.52,1101.0,161.7021,161.7021,161.5889,161.6738,1101.0
2021-12-29 10:55:00,171.46,171.52,171.41,171.46,1054.0,161.6172,161.6738,161.5701,161.6172,1054.0
2021-12-29 11:00:00,171.45,171.45,171.41,171.41,697.0,161.6078,161.6078,161.5701,161.5701,697.0
2021-12-29 11:05:00,171.33,171.35,171.26,171.31,1921.0,161.4947,161.5135,161.4287,161.4758,1921.0
2021-12-29 11:10:00,171.31,171.33,171.14,171.18,2300.0,161.4758,161.4947,161.3156,161.3533,2300.0
2021-12-29 11:15:00,171.15,171.22,171.04,171.05,7728.0,161.325,161.391,161.2213,161.2308,7728.0
2021-12-29 11:20:00,171.05,171.19,171.04,171.19,5609.0,161.2308,161.3627,161.2213,161.3627,5609.0
2021-12-29 11:25:00,171.16,171.26,171.04,171.18,8122.0,161.3344,161.4287,161.2213,161.3533,8122.0
2021-12-29 11:30:00,171.17,171.31,171.09,171.31,2958.0,161.3439,161.4758,161.2685,161.4758,2958.0
2021-12-29 11:35:00,171.24,171.33,171.24,171.31,1853.0,161.4098,161.4947,161.4098,161.4758,1853.0
2021-12-29 11:40:00,171.35,171.49,171.3,171.49,1748.0,161.5135,161.6455,161.4664,161.6455,1748.0
2021-12-29 11:45:00,171.4,171.45,171.34,171.45,950.0,161.5607,161.6078,161.5041,161.6078,950.0
2021-12-29 11:50:00,171.41,171.55,171.41,171.48,3439.0,161.5701,161.7021,161.5701,161.6361,3439.0
2021-12-29 11:55:00,171.48,171.49,171.35,171.48,4271.0,161.6361,161.6455,161.5135,161.6361,4271.0
2021-12-29 12:00:00,171.52,171.53,171.44,171.48,3097.0,161.6738,161.6832,161.5984,161.6361,3097.0
2021-12-29 12:05:00,171.46,171.53,171.36,171.38,3846.0,161.6172,161.6832,161.523,161.5418,3846.0
2021-12-29 12:10:00,171.37,171.45,171.32,171.32,1705.0,161.5324,161.6078,161.4853,161.4853,1705.0
2021-12-29 12:15:00,171.35,171.35,171.29,171.31,1760.0,161.5135,161.5135,161.457,161.4758,1760.0
2021-12-29 12:20:00,171.28,171.33,171.26,171.29,2435.0,161.4476,161.4947,161.4287,161.457,2435.0
2021-12-29 12:25:00,171.27,171.27,171.1,171.14,2545.0,161.4381,161.4381,161.2779,161.3156,2545.0
2021-12-29 12:30:00,171.18,171.19,171.04,171.16,3899.0,161.3533,161.3627,161.2213,161.3344,3899.0
2021-12-29 12:35:00,171.15,171.3,171.15,171.28,1852.0,161.325,161.4664,161.325,161.4476,1852.0
2021-12-29 12:40:00,171.28,171.29,171.18,171.22,2272.0,161.4476,161.457,161.3533,161.391,2272.0
2021-12-29 12:45:00,171.21,171.47,171.21,171.45,4604.0,161.3816,161.6266,161.3816,161.6078,4604.0
2021-12-29 12:50:00,171.49,171.51,171.45,171.48,1514.0,161.6455,161.6643,161.6078,161.6361,1514.0
2021-12-29 12:55:00,171.54,171.66,171.54,171.6,1619.0,161.6926,161.8057,161.6926,161.7492,1619.0
2021-12-29 13:00:00,171.65,171.7,171.59,171.59,1528.0,161.7963,161.8434,161.7398,161.7398,1528.0
2021-12-29 13:05:00,171.63,171.69,171.6,171.69,1600.0,161.7775,161.834,161.7492,161.834,1600.0
2021-12-29 13:10:00,171.69,171.73,171.58,171.69,2641.0,161.834,161.8717,161.7303,161.834,2641.0
2021-12-29 13:15:00,171.65,171.68,171.58,171.59,1986.0,161.7963,161.8246,161.7303,161.7398,1986.0
2021-12-29 13:20:00,171.59,171.63,171.59,171.63,428.0,161.7398,161.7775,161.7398,161.7775,428.0
2021-12-29 13:25:00,171.69,171.69,171.58,171.63,1942.0,161.834,161.834,161.7303,161.7775,1942.0
2021-12-29 13:30:00,171.61,171.7,171.61,171.7,2423.0,161.7586,161.8434,161.7586,161.8434,2423.0
2021-12-29 13:35:00,171.74,171.74,171.58,171.61,4256.0,161.8811,161.8811,161.7303,161.7586,4256.0
2021-12-29 13:40:00,171.64,171.72,171.64,171.72,1648.0,161.7869,161.8623,161.7869,161.8623,1648.0
2021-12-29 13:45:00,171.72,171.8,171.65,171.65,1995.0,161.8623,161.9377,161.7963,161.7963,1995.0
2021-12-29 13:50:00,171.62,171.74,171.61,171.74,1285.0,161.768,161.8811,161.7586,161.8811,1285.0
2021-12-29 13:55:00,171.74,171.79,171.7,171.72,4798.0,161.8811,161.9283,161.8434,161.8623,4798.0
2021-12-29 14:00:00,171.69,171.69,171.59,171.66,3781.0,161.834,161.834,161.7398,161.8057,3781.0
2021-12-29 14:05:00,171.68,171.71,171.63,171.63,900.0,161.8246,161.8529,161.7775,161.7775,900.0
2021-12-29 14:10:00,171.61,171.61,171.54,171.55,1450.0,161.7586,161.7586,161.6926,161.7021,1450.0
2021-12-29 14:15:00,171.54,171.56,171.49,171.49,2288.0,161.6926,161.7115,161.6455,161.6455,2288.0
2021-12-29 14:20:00,171.5,171.59,171.47,171.47,3057.0,161.6549,161.7398,161.6266,161.6266,3057.0
2021-12-29 14:25:00,171.42,171.47,171.39,171.42,1450.0,161.5795,161.6266,161.5512,161.5795,1450.0
2021-12-29 14:30:00,171.37,171.42,171.31,171.42,3040.0,161.5324,161.5795,161.4758,161.5795,3040.0
2021-12-29 14:35:00,171.39,171.48,171.38,171.47,1971.0,161.5512,161.6361,161.5418,161.6266,1971.0
2021-12-29 14:40:00,171.44,171.57,171.42,171.57,3687.0,161.5984,161.7209,161.5795,161.7209,3687.0
2021-12-29 14:45:00,171.55,171.58,171.5,171.57,1669.0,161.7021,161.7303,161.6549,161.7209,1669.0
2021-12-29 14:50:00,171.54,171.61,171.52,171.58,2930.0,161.6926,161.7586,161.6738,161.7303,2930.0
2021-12-29 14:55:00,171.61,171.63,171.52,171.53,1406.0,161.7586,161.7775,161.6738,161.6832,1406.0
2021-12-29 15:00:00,171.52,171.82,171.52,171.75,7179.0,161.6738,161.9566,161.6738,161.8906,7179.0
2021-12-29 15:05:00,171.74,171.79,171.66,171.79,3299.0,161.8811,161.9283,161.8057,161.9283,3299.0
2021-12-29 15:10:00,171.77,171.86,171.74,171.86,4849.0,161.9094,161.9943,161.8811,161.9943,4849.0
2021-12-29 15:15:00,171.87,171.98,171.86,171.97,5484.0,162.0037,162.1074,161.9943,162.0979,5484.0
2021-12-29 15:20:00,171.95,171.96,171.83,171.9,4470.0,162.0791,162.0885,161.966,162.032,4470.0
2021-12-29 15:25:00,171.88,171.9,171.8,171.86,5602.0,162.0131,162.032,161.9377,161.9943,5602.0
2021-12-29 15:30:00,171.87,172.06,171.81,172.04,13989.0,162.0037,162.1828,161.9471,162.1639,13989.0
2021-12-29 15:35:00,172.06,172.09,171.82,171.82,5413.0,162.1828,162.2111,161.9566,161.9566,5413.0
2021-12-29 15:40:00,171.83,171.84,171.62,171.65,7805.0,161.966,161.9754,161.768,161.7963,7805.0
2021-12-29 15:45:00,171.63,171.97,171.63,171.9,12499.0,161.7775,162.0979,161.7775,162.032,12499.0
2021-12-29 15:50:00,171.89,172.02,171.74,171.9,25515.0,162.0225,162.1451,161.8811,162.032,25515.0
2021-12-29 15:55:00,171.85,172.12,171.63,171.71,97225.0,161.9848,162.2393,161.7775,161.8529,97225.0
2021-12-30 09:30:00,172.08,172.52,171.92,172.18,15192.0,162.2016,162.6164,162.0508,162.2959,15192.0
2021-12-30 09:35:00,172.31,172.52,172.2,172.21,4653.0,162.4184,162.6164,162.3147,162.3242,4653.0
2021-12-30 09:40:00,171.97,171.97,171.71,171.86,3767.0,162.0979,162.0979,161.8529,161.9943,3767.0
2021-12-30 09:45:00,172.02,172.47,171.9,172.4,7191.0,162.1451,162.5692,162.032,162.5033,7191.0
2021-12-30 09:50:00,172.4,172.4,171.9,171.9,5028.0,162.5033,162.5033,162.032,162.032,5028.0
2021-12-30 09:55:00,172.02,172.04,171.83,171.95,3146.0,162.1451,162.1639,161.966,162.0791,3146.0
2021-12-30 10:00:00,171.97,172.0,171.37,171.44,6044.0,162.0979,162.1262,161.5324,161.5984,6044.0
2021-12-30 10:05:00,171.53,171.68,171.47,171.66,4878.0,161.6832,161.8246,161.6266,161.8057,4878.0
2021-12-30 10:10:00,171.59,171.92,171.54,171.78,4867.0,161.7398,162.0508,161.6926,161.9188,4867.0
2021-12-30 10:15:00,171.84,171.94,171.67,171.83,5427.0,161.9754,162.0697,161.8152,161.966,5427.0
2021-12-30 10:20:00,171.8,171.87,171.75,171.77,3793.0,161.9377,162.0037,161.8906,161.9094,3793.0
2021-12-30 10:25:00,171.78,171.87,171.57,171.57,2819.0,161.9188,162.0037,161.7209,161.7209,2819.0
2021-12-30 10:30:00,171.56,171.72,171.46,171.59,3122.0,161.7115,161.8623,161.6172,161.7398,3122.0
2021-12-30 10:35:00,171.64,171.64,171.4,171.44,3459.0,161.7869,161.7869,161.5607,161.5984,3459.0
2021-12-30 10:40:00,171.53,171.67,171.53,171.64,3353.0,161.6832,161.8152,161.6832,161.7869,3353.0
2021-12-30 10:45:00,171.59,171.67,171.53,171.67,1775.0,161.7398,161.8152,161.6832,161.8152,1775.0
2021-12-30 10:50:00,171.54,171.54,171.47,171.51,2746.0,161.6926,161.6926,161.6266,161.6643,2746.0
2021-12-30 10:55:00,171.42,171.42,171.29,171.34,4291.0,161.5795,161.5795,161.457,161.5041,4291.0
2021-12-30 11:00:00,171.3,171.41,171.21,171.39,2603.0,161.4664,161.5701,161.3816,161.5512,2603.0
2021-12-30 11:05:00,171.4,171.46,171.27,171.27,4122.0,161.5607,161.6172,161.4381,161.4381,4122.0
2021-12-30 11:10:00,171.3,171.45,171.3,171.44,2204.0,161.4664,161.6078,161.4664,161.5984,2204.0
2021-12-30 11:15:00,171.45,171.53,171.45,171.49,2694.0,161.6078,161.6832,161.6078,161.6455,2694.0
2021-12-30 11:20:00,171.41,171.47,171.36,171.43,1607.0,161.5701,161.6266,161.523,161.5889,1607.0
2021-12-30 11:25:00,171.4,171.55,171.31,171.31,4115.0,161.5607,161.7021,161.4758,161.4758,4115.0
2021-12-30 11:30:00,171.34,171.54,171.3,171.43,2670.0,161.5041,161.6926,161.4664,161.5889,2670.0
2021-12-30 11:35:00,171.42,171.57,171.42,171.57,3972.0,161.5795,161.7209,161.5795,161.7209,3972.0
2021-12-30 11:40:00,171.54,171.57,171.46,171.51,2082.0,161.6926,161.7209,161.6172,161.6643,2082.0
2021-12-30 11:45:00,171.52,171.52,171.35,171.45,3054.0,161.6738,161.6738,161.5135,161.6078,3054.0
2021-12-30 11:50:00,171.35,171.37,171.31,171.34,1400.0,161.5135,161.5324,161.4758,161.5041,1400.0
2021-12-30 11:55:00,171.39,171.47,171.34,171.37,1650.0,161.5512,161.6266,161.5041,161.5324,1650.0
2021-12-30 12:00:00,171.35,171.51,171.35,171.51,2247.0,161.5135,161.6643,161.5135,161.6643,2247.0
2021-12-30 12:05:00,171.46,171.53,171.46,171.5,2191.0,161.6172,161.6832,161.6172,161.6549,2191.0
2021-12-30 12:10:00,171.5,171.5,171.34,171.34,2305.0,161.6549,161.6549,161.5041,161.5041,2305.0
2021-12-30 12:15:00,171.35,171.36,171.25,171.31,2904.0,161.5135,161.523,161.4193,161.4758,2904.0
2021-12-30 12:20:00,171.29,171.32,171.26,171.27,2021.0,161.457,161.4853,161.4287,161.4381,2021.0
2021-12-30 12:25:00,171.27,171.39,171.26,171.36,8320.0,161.4381,161.5512,161.4287,161.523,8320.0
2021-12-30 12:30:00,171.33,171.58,171.33,171.56,3464.0,161.4947,161.7303,161.4947,161.7115,3464.0
2021-12-30 12:35:00,171.56,171.58,171.46,171.53,7171.0,161.7115,161.7303,161.6172,161.6832,7171.0
2021-12-30 12:40:00,171.52,171.66,171.49,171.62,3763.0,161.6738,161.8057,161.6455,161.768,3763.0
2021-12-30 12:45:00,171.65,171.72,171.62,171.62,2891.0,161.7963,161.8623,161.768,161.768,2891.0
2021-12-30 12:50:00,171.59,171.66,171.56,171.65,2769.0,161.7398,161.8057,161.7115,161.7963,2769.0
2021-12-30 12:55:00,171.66,171.78,171.66,171.78,1351.0,161.8057,161.9188,161.8057,161.9188,1351.0
2021-12-30 13:00:00,171.79,171.83,171.76,171.77,1787.0,161.9283,161.966,161.9,161.9094,1787.0
2021-12-30 13:05:00,171.77,171.85,171.73,171.83,3593.0,161.9094,161.9848,161.8717,161.966,3593.0
2021-12-30 13:10:00,171.76,171.79,171.73,171.76,1147.0,161.9,161.9283,161.8717,161.9,1147.0
2021-12-30 13:15:00,171.77,171.77,171.65,171.68,4045.0,161.9094,161.9094,161.7963,161.8246,4045.0
2021-12-30 13:20:00,171.61,171.65,171.57,171.65,1208.0,161.7586,161.7963,161.7209,161.7963,1208.0
2021-12-30 13:25:00,171.48,171.49,171.47,171.47,437.0,161.6361,161.6455,161.6266,161.6266,437.0
2021-12-30 13:30:00,171.45,171.56,171.45,171.56,2261.0,161.6078,161.7115,161.6078,161.7115,2261.0
2021-12-30 13:35:00,171.56,171.56,171.45,171.56,2752.0,161.7115,161.7115,161.6078,161.7115,2752.0
2021-12-30 13:40:00,171.52,171.61,171.47,171.59,3089.0,161.6738,161.7586,161.6266,161.7398,3089.0
2021-12-30 13:45:00,171.7,171.89,171.69,171.89,3633.0,161.8434,162.0225,161.834,162.0225,3633.0
2021-12-30 13:50:00,171.91,172.02,171.87,171.92,11859.0,162.0414,162.1451,162.0037,162.0508,11859.0
2021-12-30 13:55:00,171.91,171.97,171.89,171.9,3325.0,162.0414,162.0979,162.0225,162.032,3325.0
2021-12-30 14:00:00,171.87,171.87,171.68,171.7,6502.0,162.0037,162.0037,161.8246,161.8434,6502.0
2021-12-30 14:05:00,171.7,171.79,171.64,171.73,5080.0,161.8434,161.9283,161.7869,161.8717,5080.0
2021-12-30 14:10:00,171.71,171.8,171.69,171.77,4115.0,161.8529,161.9377,161.834,161.9094,4115.0
2021-12-30 14:15:00,171.75,171.88,171.75,171.86,7475.0,161.8906,162.0131,161.8906,161.9943,7475.0
2021-12-30 14:20:00,171.84,171.88,171.76,171.81,3342.0,161.9754,162.0131,161.9,161.9471,3342.0
2021-12-30 14:25:00,171.81,171.99,171.77,171.99,2799.0,161.9471,162.1168,161.9094,162.1168,2799.0
2021-12-30 14:30:00,171.96,172.02,171.91,171.95,2323.0,162.0885,162.1451,162.0414,162.0791,2323.0
2021-12-30 14:35:00,171.97,172.05,171.96,172.03,3630.0,162.0979,162.1733,162.0885,162.1545,3630.0
2021-12-30 14:40:00,172.06,172.21,172.02,172.21,5945.0,162.1828,162.3242,162.1451,162.3242,5945.0
2021-12-30 14:45:00,172.18,172.19,172.03,172.06,2224.0,162.2959,162.3053,162.1545,162.1828,2224.0
2021-12-30 14:50:00,172.02,172.06,171.94,172.01,3059.0,162.1451,162.1828,162.0697,162.1356,3059.0
2021-12-30 14:55:00,172.02,172.07,171.98,172.05,3912.0,162.1451,162.1922,162.1074,162.1733,3912.0
2021-12-30 15:00:00,172.04,172.1,171.93,172.1,6026.0,162.1639,162.2205,162.0602,162.2205,6026.0
2021-12-30 15:05:00,172.05,172.23,172.02,172.12,8267.0,162.1733,162.343,162.1451,162.2393,8267.0
2021-12-30 15:10:00,172.13,172.13,172.01,172.06,6958.0,162.2488,162.2488,162.1356,162.1828,6958.0
2021-12-30 15:15:00,172.1,172.21,172.05,172.21,6335.0,162.2205,162.3242,162.1733,162.3242,6335.0
2021-12-30 15:20:00,172.21,172.28,171.88,171.89,6023.0,162.3242,162.3901,162.0131,162.0225,6023.0
2021-12-30 15:25:00,171.87,171.9,171.7,171.84,8931.0,162.0037,162.032,161.8434,161.9754,8931.0
2021-12-30 15:30:00,171.88,171.89,171.74,171.75,6250.0,162.0131,162.0225,161.8811,161.8906,6250.0
2021-12-30 15:35:00,171.72,171.88,171.68,171.88,22228.0,161.8623,162.0131,161.8246,162.0131,22228.0
2021-12-30 15:40:00,171.93,171.93,171.67,171.78,11918.0,162.0602,162.0602,161.8152,161.9188,11918.0
2021-12-30 15:45:00,171.77,171.89,171.56,171.67,16496.0,161.9094,162.0225,161.7115,161.8152,16496.0
2021-12-30 15:50:00,171.63,171.77,171.34,171.65,51177.0,161.7775,161.9094,161.5041,161.7963,51177.0
2021-12-30 15:55:00,171.69,171.7,171.36,171.44,97926.0,161.834,161.8434,161.523,161.5984,97926.0
2021-12-31 09:30:00,170.97,171.93,170.97,171.45,6463.0,161.1553,162.0602,161.1553,161.6078,6463.0
2021-12-31 09:35:00,171.43,172.0,171.43,171.84,2200.0,161.5889,162.1262,161.5889,161.9754,2200.0
2021-12-31 09:40:00,171.98,171.98,171.4,171.4,1974.0,162.1074,162.1074,161.5607,161.5607,1974.0
2021-12-31 09:45:00,171.4,171.81,171.39,171.68,3778.0,161.5607,161.9471,161.5512,161.8246,3778.0
2021-12-31 09:50:00,171.66,171.66,171.39,171.61,1897.0,161.8057,161.8057,161.5512,161.7586,1897.0
2021-12-31 09:55:00,171.61,171.74,171.37,171.5,3728.0,161.7586,161.8811,161.5324,161.6549,3728.0
2021-12-31 10:00:00,171.53,171.79,171.4,171.71,3103.0,161.6832,161.9283,161.5607,161.8529,3103.0
2021-12-31 10:05:00,172.02,172.04,171.75,171.84,5621.0,162.1451,162.1639,161.8906,161.9754,5621.0
2021-12-31 10:10:00,171.9,171.92,171.81,171.81,1559.0,162.032,162.0508,161.9471,161.9471,1559.0
2021-12-31 10:15:00,171.87,172.02,171.84,172.01,2227.0,162.0037,162.1451,161.9754,162.1356,2227.0
2021-12-31 10:20:00,171.94,172.01,171.85,172.0,2789.0,162.0697,162.1356,161.9848,162.1262,2789.0
2021-12-31 10:25:00,172.02,172.02,171.96,171.99,2730.0,162.1451,162.1451,162.0885,162.1168,2730.0
2021-12-31 10:30:00,172.0,172.01,171.69,171.7,2892.0,162.1262,162.1356,161.834,161.8434,2892.0
2021-12-31 10:35:00,171.58,171.68,171.52,171.68,1822.0,161.7303,161.8246,161.6738,161.8246,1822.0
2021-12-31 10:40:00,171.67,171.68,171.62,171.63,1155.0,161.8152,161.8246,161.768,161.7775,1155.0
2021-12-31 10:45:00,171.75,171.88,171.66,171.88,3030.0,161.8906,162.0131,161.8057,162.0131,3030.0
2021-12-31 10:50:00,171.81,172.08,171.75,172.08,2318.0,161.9471,162.2016,161.8906,162.2016,2318.0
2021-12-31 10:55:00,172.04,172.11,172.01,172.1,3418.0,162.1639,162.2299,162.1356,162.2205,3418.0
2021-12-31 11:00:00,172.19,172.21,172.01,172.07,2707.0,162.3053,162.3242,162.1356,162.1922,2707.0
2021-12-31 11:05:00,172.03,172.14,172.03,172.09,847.0,162.1545,162.2582,162.1545,162.2111,847.0
2021-12-31 11:10:00,172.07,172.35,172.06,172.2,3354.0,162.1922,162.4561,162.1828,162.3147,3354.0
2021-12-31 11:15:00,172.19,172.27,172.16,172.16,1635.0,162.3053,162.3807,162.277,162.277,1635.0
2021-12-31 11:20:00,172.13,172.21,172.11,172.15,903.0,162.2488,162.3242,162.2299,162.2676,903.0
2021-12-31 11:25:00,172.13,172.13,172.0,172.0,654.0,162.2488,162.2488,162.1262,162.1262,654.0
2021-12-31 11:30:00,171.99,172.01,171.9,171.9,1930.0,162.1168,162.1356,162.032,162.032,1930.0
2021-12-31 11:35:00,171.94,172.04,171.94,172.03,2826.0,162.0697,162.1639,162.0697,162.1545,2826.0
2021-12-31 11:40:00,172.03,172.04,171.9,171.9,2331.0,162.1545,162.1639,162.032,162.032,2331.0
2021-12-31 11:45:00,171.85,171.93,171.77,171.77,4450.0,161.9848,162.0602,161.9094,161.9094,4450.0
2021-12-31 11:50:00,171.76,171.83,171.76,171.82,1514.0,161.9,161.966,161.9,161.9566,1514.0
2021-12-31 11:55:00,171.81,171.81,171.64,171.65,939.0,161.9471,161.9471,161.7869,161.7963,939.0
2021-12-31 12:00:00,171.61,171.8,171.61,171.8,1150.0,161.7586,161.9377,161.7586,161.9377,1150.0
2021-12-31 12:05:00,171.81,171.96,171.81,171.92,856.0,161.9471,162.0885,161.9471,162.0508,856.0
2021-12-31 12:10:00,171.94,172.05,171.93,172.05,1455.0,162.0697,162.1733,162.0602,162.1733,1455.0
2021-12-31 12:15:00,172.01,172.05,171.84,171.89,2426.0,162.1356,162.1733,161.9754,162.0225,2426.0
2021-12-31 12:20:00,171.89,172.04,171.88,172.04,1280.0,162.0225,162.1639,162.0131,162.1639,1280.0
2021-12-31 12:25:00,172.09,172.13,172.04,172.06,1632.0,162.2111,162.2488,162.1639,162.1828,1632.0
2021-12-31 12:30:00,172.06,172.16,172.05,172.16,992.0,162.1828,162.277,162.1733,162.277,992.0
2021-12-31 12:35:00,172.15,172.38,172.15,172.25,5279.0,162.2676,162.4844,162.2676,162.3619,5279.0
2021-12-31 12:40:00,172.38,172.59,172.35,172.4,5068.0,162.4844,162.6824,162.4561,162.5033,5068.0
2021-12-31 12:45:00,172.47,172.52,172.43,172.49,3563.0,162.5692,162.6164,162.5315,162.5881,3563.0
2021-12-31 12:50:00,172.52,172.68,172.52,172.59,4032.0,162.6164,162.7672,162.6164,162.6824,4032.0
2021-12-31 12:55:00,172.64,172.91,172.63,172.81,4002.0,162.7295,162.984,162.7201,162.8897,4002.0
2021-12-31 13:00:00,172.9,172.96,172.88,172.95,4137.0,162.9746,163.0311,162.9557,163.0217,4137.0
2021-12-31 13:05:00,172.97,173.06,172.91,172.96,7509.0,163.0405,163.1254,162.984,163.0311,7509.0
2021-12-31 13:10:00,172.99,173.06,172.96,173.0,4810.0,163.0594,163.1254,163.0311,163.0688,4810.0
2021-12-31 13:15:00,173.01,173.01,172.86,172.89,1862.0,163.0782,163.0782,162.9369,162.9651,1862.0
2021-12-31 13:20:00,172.9,173.05,172.9,172.93,3900.0,162.9746,163.1159,162.9746,163.0028,3900.0
2021-12-31 13:25:00,172.91,172.96,172.87,172.95,3189.0,162.984,163.0311,162.9463,163.0217,3189.0
2021-12-31 13:30:00,172.97,173.07,172.89,173.02,4148.0,163.0405,163.1348,162.9651,163.0877,4148.0
2021-12-31 13:35:00,173.04,173.06,172.96,173.03,2877.0,163.1065,163.1254,163.0311,163.0971,2877.0
2021-12-31 13:40:00,172.99,173.03,172.95,172.98,2076.0,163.0594,163.0971,163.0217,163.05,2076.0
2021-12-31 13:45:00,173.03,173.04,172.92,172.97,2813.0,163.0971,163.1065,162.9934,163.0405,2813.0
2021-12-31 13:50:00,173.01,173.06,172.99,173.06,935.0,163.0782,163.1254,163.0594,163.1254,935.0
2021-12-31 13:55:00,173.14,173.19,173.09,173.18,2275.0,163.2008,163.2479,163.1536,163.2385,2275.0
2021-12-31 14:00:00,173.24,173.41,173.16,173.33,9341.0,163.295,163.4553,163.2196,163.3799,9341.0
2021-12-31 14:05:00,173.43,173.51,173.34,173.34,8026.0,163.4741,163.5495,163.3893,163.3893,8026.0
2021-12-31 14:10:00,173.38,173.47,173.23,173.23,5300.0,163.427,163.5118,163.2856,163.2856,5300.0
2021-12-31 14:15:00,173.12,173.13,173.01,173.01,1383.0,163.1819,163.1914,163.0782,163.0782,1383.0
2021-12-31 14:20:00,172.95,173.01,172.94,172.95,1160.0,163.0217,163.0782,163.0123,163.0217,1160.0
2021-12-31 14:25:00,172.9,173.07,172.89,172.92,1700.0,162.9746,163.1348,162.9651,162.9934,1700.0
2021-12-31 14:30:00,172.93,173.08,172.93,173.03,4204.0,163.0028,163.1442,163.0028,163.0971,4204.0
2021-12-31 14:35:00,173.03,173.24,173.03,173.24,1939.0,163.0971,163.295,163.0971,163.295,1939.0
2021-12-31 14:40:00,173.2,173.27,173.2,173.24,2831.0,163.2573,163.3233,163.2573,163.295,2831.0
2021-12-31 14:45:00,173.24,173.27,173.17,173.17,2454.0,163.295,163.3233,163.2291,163.2291,2454.0
2021-12-31 14:50:00,173.16,173.27,173.15,173.19,4258.0,163.2196,163.3233,163.2102,163.2479,4258.0
2021-12-31 14:55:00,173.26,173.27,173.15,173.24,3741.0,163.3139,163.3233,163.2102,163.295,3741.0
2021-12-31 15:00:00,173.28,173.38,173.27,173.31,4771.0,163.3327,163.427,163.3233,163.361,4771.0
2021-12-31 15:05:00,173.25,173.38,173.24,173.38,2298.0,163.3045,163.427,163.295,163.427,2298.0
2021-12-31 15:10:00,173.37,173.44,173.24,173.27,4143.0,163.4176,163.4836,163.295,163.3233,4143.0
2021-12-31 15:15:00,173.23,173.46,173.2,173.46,2911.0,163.2856,163.5024,163.2573,163.5024,2911.0
2021-12-31 15:20:00,173.45,173.47,173.34,173.45,4898.0,163.493,163.5118,163.3893,163.493,4898.0
2021-12-31 15:25:00,173.42,173.63,173.42,173.57,4670.0,163.4647,163.6626,163.4647,163.6061,4670.0
2021-12-31 15:30:00,173.58,173.68,173.46,173.51,4651.0,163.6155,163.7098,163.5024,163.5495,4651.0
2021-12-31 15:35:00,173.55,173.56,173.28,173.46,13794.0,163.5872,163.5967,163.3327,163.5024,13794.0
2021-12-31 15:40:00,173.49,173.58,173.34,173.45,9640.0,163.5307,163.6155,163.3893,163.493,9640.0
2021-12-31 15:45:00,173.46,173.59,173.39,173.4,13604.0,163.5024,163.6249,163.4364,163.4459,13604.0
2021-12-31 15:50:00,173.32,173.39,172.87,172.94,22454.0,163.3704,163.4364,162.9463,163.0123,22454.0
2021-12-31 15:55:00,172.88,172.98,172.72,172.86,37981.0,162.9557,163.05,162.8049,162.9369,37981.0
2022-01-03 09:30:00,173.39,173.39,172.45,172.9,21690.0,163.4364,163.4364,162.5504,162.9746,21690.0
2022-01-03 09:35:00,172.97,172.97,172.23,172.44,5492.0,163.0405,163.0405,162.343,162.541,5492.0
2022-01-03 09:40:00,172.3,172.48,172.19,172.19,1136.0,162.409,162.5787,162.3053,162.3053,1136.0
2022-01-03 09:45:00,172.3,172.3,170.86,170.87,8384.0,162.409,162.409,161.0517,161.0611,8384.0
2022-01-03 09:50:00,170.84,171.79,170.63,171.64,15550.0,161.0328,161.9283,160.8349,161.7869,15550.0
2022-01-03 09:55:00,171.74,171.77,171.27,171.27,4514.0,161.8811,161.9094,161.4381,161.4381,4514.0
2022-01-03 10:00:00,171.3,171.46,170.66,170.7,9696.0,161.4664,161.6172,160.8631,160.9008,9696.0
2022-01-03 10:05:00,170.77,170.8,170.25,170.25,6598.0,160.9668,160.9951,160.4767,160.4767,6598.0
2022-01-03 10:10:00,170.36,170.73,170.21,170.73,17447.0,160.5804,160.9291,160.439,160.9291,17447.0
2022-01-03 10:15:00,170.6,171.23,170.55,170.98,4974.0,160.8066,161.4004,160.7595,161.1648,4974.0
2022-01-03 10:20:00,171.04,171.18,170.75,170.75,15935.0,161.2213,161.3533,160.948,160.948,15935.0
2022-01-03 10:25:00,170.75,170.88,170.56,170.72,7951.0,160.948,161.0705,160.7689,160.9197,7951.0
2022-01-03 10:30:00,170.67,170.67,169.94,170.08,11047.0,160.8726,160.8726,160.1845,160.3164,11047.0
2022-01-03 10:35:00,170.11,170.2,169.88,170.01,7039.0,160.3447,160.4295,160.1279,160.2505,7039.0
2022-01-03 10:40:00,170.01,170.07,169.64,169.65,5624.0,160.2505,160.307,159.9017,159.9111,5624.0
2022-01-03 10:45:00,169.58,170.05,169.56,169.95,4291.0,159.8451,160.2882,159.8263,160.1939,4291.0
2022-01-03 10:50:00,169.75,169.75,169.42,169.47,4120.0,160.0054,160.0054,159.6943,159.7415,4120.0
2022-01-03 10:55:00,169.5,169.65,169.29,169.5,4887.0,159.7697,159.9111,159.5718,159.7697,4887.0
2022-01-03 11:00:00,169.6,169.85,169.57,169.58,3436.0,159.864,160.0996,159.8357,159.8451,3436.0
2022-01-03 11:05:00,169.56,169.65,169.21,169.28,2467.0,159.8263,159.9111,159.4964,159.5624,2467.0
2022-01-03 11:10:00,169.26,169.3,168.99,169.07,3620.0,159.5435,159.5812,159.289,159.3644,3620.0
2022-01-03 11:15:00,168.96,169.26,168.92,169.04,4817.0,159.2607,159.5435,159.223,159.3361,4817.0
2022-01-03 11:20:00,169.13,169.36,169.13,169.28,4348.0,159.421,159.6378,159.421,159.5624,4348.0
2022-01-03 11:25:00,169.34,169.46,169.17,169.4,2763.0,159.6189,159.732,159.4587,159.6755,2763.0
2022-01-03 11:30:00,169.42,169.42,169.09,169.09,2759.0,159.6943,159.6943,159.3833,159.3833,2759.0
2022-01-03 11:35:00,169.06,169.06,168.52,168.63,6189.0,159.355,159.355,158.846,158.9497,6189.0
2022-01-03 11:40:00,168.64,169.15,168.63,169.02,7204.0,158.9591,159.4398,158.9497,159.3173,7204.0
2022-01-03 11:45:00,169.06,169.38,169.05,169.22,3905.0,159.355,159.6566,159.3456,159.5058,3905.0
2022-01-03 11:50:00,169.11,169.21,168.91,169.16,5129.0,159.4021,159.4964,159.2136,159.4493,5129.0
2022-01-03 11:55:00,169.1,169.24,169.07,169.11,3877.0,159.3927,159.5247,159.3644,159.4021,3877.0
2022-01-03 12:00:00,169.02,169.17,168.94,169.02,2604.0,159.3173,159.4587,159.2419,159.3173,2604.0
2022-01-03 12:05:00,169.02,169.1,168.92,169.08,2317.0,159.3173,159.3927,159.223,159.3738,2317.0
2022-01-03 12:10:00,169.06,169.22,169.03,169.22,2111.0,159.355,159.5058,159.3267,159.5058,2111.0
2022-01-03 12:15:00,169.23,169.36,169.19,169.25,3756.0,159.5152,159.6378,159.4775,159.5341,3756.0
2022-01-03 12:20:00,169.49,169.54,169.4,169.42,4190.0,159.7603,159.8074,159.6755,159.6943,4190.0
2022-01-03 12:25:00,169.53,169.63,169.39,169.56,4254.0,159.798,159.8923,159.666,159.8263,4254.0
2022-01-03 12:30:00,169.57,169.65,169.3,169.33,3709.0,159.8357,159.9111,159.5812,159.6095,3709.0
2022-01-03 12:35:00,169.27,169.36,168.77,168.94,3575.0,159.5529,159.6378,159.0816,159.2419,3575.0
2022-01-03 12:40:00,168.84,168.85,168.45,168.54,5316.0,159.1476,159.157,158.78,158.8648,5316.0
2022-01-03 12:45:00,168.57,168.58,168.4,168.52,5457.0,158.8931,158.9025,158.7329,158.846,5457.0
2022-01-03 12:50:00,168.58,168.68,168.48,168.55,3522.0,158.9025,158.9968,158.8083,158.8743,3522.0
2022-01-03 12:55:00,168.57,168.61,168.37,168.47,4361.0,158.8931,158.9308,158.7046,158.7989,4361.0
2022-01-03 13:00:00,168.48,168.66,168.42,168.61,1800.0,158.8083,158.978,158.7517,158.9308,1800.0
2022-01-03 13:05:00,168.56,168.61,168.18,168.18,22201.0,158.8837,158.9308,158.5255,158.5255,22201.0
2022-01-03 13:10:00,168.11,168.64,167.92,168.49,67880.0,158.4595,158.9591,158.2804,158.8177,67880.0
2022-01-03 13:15:00,168.48,168.5,168.2,168.4,5295.0,158.8083,158.8271,158.5444,158.7329,5295.0
2022-01-03 13:20:00,168.41,168.41,168.21,168.21,3274.0,158.7423,158.7423,158.5538,158.5538,3274.0
2022-01-03 13:25:00,168.25,168.38,168.25,168.31,2749.0,158.5915,158.714,158.5915,158.648,2749.0
2022-01-03 13:30:00,168.31,168.41,168.24,168.3,3630.0,158.648,158.7423,158.5821,158.6386,3630.0
2022-01-03 13:35:00,168.27,168.3,168.13,168.13,1826.0,158.6103,158.6386,158.4784,158.4784,1826.0
2022-01-03 13:40:00,168.16,168.2,168.15,168.18,1507.0,158.5067,158.5444,158.4972,158.5255,1507.0
2022-01-03 13:45:00,168.14,168.18,168.07,168.08,2471.0,158.4878,158.5255,158.4218,158.4312,2471.0
2022-01-03 13:50:00,168.19,168.54,168.18,168.53,1491.0,158.5349,158.8648,158.5255,158.8554,1491.0
2022-01-03 13:55:00,168.54,168.86,168.54,168.86,4730.0,158.8648,159.1665,158.8648,159.1665,4730.0
2022-01-03 14:00:00,168.79,168.95,168.79,168.95,2473.0,159.1005,159.2513,159.1005,159.2513,2473.0
2022-01-03 14:05:00,168.92,169.16,168.89,169.16,4682.0,159.223,159.4493,159.1948,159.4493,4682.0
2022-01-03 14:10:00,169.11,169.23,169.05,169.12,2893.0,159.4021,159.5152,159.3456,159.4115,2893.0
2022-01-03 14:15:00,169.13,169.3,169.08,169.3,5045.0,159.421,159.5812,159.3738,159.5812,5045.0
2022-01-03 14:20:00,169.3,169.3,168.96,169.09,15083.0,159.5812,159.5812,159.2607,159.3833,15083.0
2022-01-03 14:25:00,169.06,169.29,169.06,169.21,2449.0,159.355,159.5718,159.355,159.4964,2449.0
2022-01-03 14:30:00,169.27,169.29,169.04,169.06,4780.0,159.5529,159.5718,159.3361,159.355,4780.0
2022-01-03 14:35:00,169.1,169.1,168.92,169.06,3654.0,159.3927,159.3927,159.223,159.355,3654.0
2022-01-03 14:40:00,169.18,169.3,169.05,169.23,9567.0,159.4681,159.5812,159.3456,159.5152,9567.0
2022-01-03 14:45:00,169.25,169.28,169.06,169.07,5241.0,159.5341,159.5624,159.355,159.3644,5241.0
2022-01-03 14:50:00,169.17,169.26,168.93,168.95,2603.0,159.4587,159.5435,159.2325,159.2513,2603.0
2022-01-03 14:55:00,168.87,168.97,168.84,168.95,9436.0,159.1759,159.2702,159.1476,159.2513,9436.0
2022-01-03 15:00:00,168.96,169.03,168.72,168.78,5315.0,159.2607,159.3267,159.0345,159.0911,5315.0
2022-01-03 15:05:00,168.86,168.88,168.81,168.82,4684.0,159.1665,159.1853,159.1193,159.1288,4684.0
2022-01-03 15:10:00,168.78,168.86,168.7,168.71,7517.0,159.0911,159.1665,159.0157,159.0251,7517.0
2022-01-03 15:15:00,168.72,168.89,168.72,168.83,12462.0,159.0345,159.1948,159.0345,159.1382,12462.0
2022-01-03 15:20:00,168.89,169.08,168.84,168.86,9655.0,159.1948,159.3738,159.1476,159.1665,9655.0
2022-01-03 15:25:00,168.87,168.87,168.66,168.71,11379.0,159.1759,159.1759,158.978,159.0251,11379.0
2022-01-03 15:30:00,168.74,168.82,168.62,168.71,9726.0,159.0534,159.1288,158.9403,159.0251,9726.0
2022-01-03 15:35:00,168.7,168.81,168.45,168.49,14347.0,159.0157,159.1193,158.78,158.8177,14347.0
2022-01-03 15:40:00,168.47,168.5,168.13,168.28,19005.0,158.7989,158.8271,158.4784,158.6198,19005.0
2022-01-03 15:45:00,168.28,168.8,168.28,168.79,26046.0,158.6198,159.1099,158.6198,159.1005,26046.0
2022-01-03 15:50:00,168.77,169.02,168.65,168.66,27694.0,159.0816,159.3173,158.9685,158.978,27694.0
2022-01-03 15:55:00,168.71,168.77,168.38,168.66,73326.0,159.0251,159.0816,158.714,158.978,73326.0
2022-01-04 09:30:00,169.63,169.85,168.84,169.57,22107.0,159.8923,160.0996,159.1476,159.8357,22107.0
2022-01-04 09:35:00,169.73,170.03,169.52,169.81,8645.0,159.9865,160.2693,159.7886,160.0619,8645.0
2022-01-04 09:40:00,169.8,170.0,169.56,169.82,9955.0,160.0525,160.241,159.8263,160.0714,9955.0
2022-01-04 09:45:00,170.09,170.09,169.82,169.92,4350.0,160.3259,160.3259,160.0714,160.1656,4350.0
2022-01-04 09:50:00,169.71,170.59,169.7,170.53,8246.0,159.9677,160.7972,159.9583,160.7406,8246.0
2022-01-04 09:55:00,170.4,170.55,170.18,170.37,5831.0,160.6181,160.7595,160.4107,160.5898,5831.0
2022-01-04 10:00:00,170.41,170.92,170.37,170.65,7028.0,160.6275,161.1082,160.5898,160.8537,7028.0
2022-01-04 10:05:00,170.61,170.89,170.49,170.66,7349.0,160.816,161.0799,160.7029,160.8631,7349.0
2022-01-04 10:10:00,170.77,170.9,170.75,170.76,8730.0,160.9668,161.0894,160.948,160.9574,8730.0
2022-01-04 10:15:00,170.81,170.96,170.64,170.82,15746.0,161.0045,161.1459,160.8443,161.014,15746.0
2022-01-04 10:20:00,170.79,171.29,170.79,171.17,11685.0,160.9857,161.457,160.9857,161.3439,11685.0
2022-01-04 10:25:00,171.17,171.63,171.01,171.59,9081.0,161.3439,161.7775,161.1931,161.7398,9081.0
2022-01-04 10:30:00,171.62,171.8,171.42,171.73,12817.0,161.768,161.9377,161.5795,161.8717,12817.0
2022-01-04 10:35:00,171.65,171.89,171.56,171.57,8015.0,161.7963,162.0225,161.7115,161.7209,8015.0
2022-01-04 10:40:00,171.5,171.57,171.43,171.51,18265.0,161.6549,161.7209,161.5889,161.6643,18265.0
2022-01-04 10:45:00,171.43,171.54,171.3,171.38,6094.0,161.5889,161.6926,161.4664,161.5418,6094.0
2022-01-04 10:50:00,171.43,171.6,171.31,171.48,6071.0,161.5889,161.7492,161.4758,161.6361,6071.0
2022-01-04 10:55:00,171.37,171.69,171.04,171.12,7052.0,161.5324,161.834,161.2213,161.2967,7052.0
2022-01-04 11:00:00,171.19,171.41,171.06,171.21,8268.0,161.3627,161.5701,161.2402,161.3816,8268.0
2022-01-04 11:05:00,171.26,171.3,171.01,171.01,16285.0,161.4287,161.4664,161.1931,161.1931,16285.0
2022-01-04 11:10:00,171.01,171.03,170.67,170.84,3995.0,161.1931,161.2119,160.8726,161.0328,3995.0
2022-01-04 11:15:00,170.89,171.19,170.88,171.0,19924.0,161.0799,161.3627,161.0705,161.1836,19924.0
2022-01-04 11:20:00,171.03,171.15,170.92,171.1,11269.0,161.2119,161.325,161.1082,161.2779,11269.0
2022-01-04 11:25:00,171.28,171.31,171.03,171.2,5542.0,161.4476,161.4758,161.2119,161.3721,5542.0
2022-01-04 11:30:00,171.24,171.26,170.93,171.25,15221.0,161.4098,161.4287,161.1176,161.4193,15221.0
2022-01-04 11:35:00,171.23,171.24,171.02,171.03,6622.0,161.4004,161.4098,161.2025,161.2119,6622.0
2022-01-04 11:40:00,171.08,171.18,170.96,170.99,5925.0,161.259,161.3533,161.1459,161.1742,5925.0
2022-01-04 11:45:00,171.0,171.21,171.0,171.13,4317.0,161.1836,161.3816,161.1836,161.3062,4317.0
2022-01-04 11:50:00,171.19,171.35,171.13,171.3,14433.0,161.3627,161.5135,161.3062,161.4664,14433.0
2022-01-04 11:55:00,171.26,171.62,170.89,171.62,46141.0,161.4287,161.768,161.0799,161.768,46141.0
2022-01-04 12:00:00,171.6,171.6,171.35,171.58,6000.0,161.7492,161.7492,161.5135,161.7303,6000.0
2022-01-04 12:05:00,171.62,172.0,171.56,171.88,16696.0,161.768,162.1262,161.7115,162.0131,16696.0
2022-01-04 12:10:00,171.9,172.06,171.89,172.06,1600.0,162.032,162.1828,162.0225,162.1828,1600.0
2022-01-04 12:15:00,172.13,172.13,172.03,172.06,2714.0,162.2488,162.2488,162.1545,162.1828,2714.0
2022-01-04 12:20:00,172.12,172.28,172.11,172.21,2622.0,162.2393,162.3901,162.2299,162.3242,2622.0
2022-01-04 12:25:00,172.26,172.26,172.0,172.0,1549.0,162.3713,162.3713,162.1262,162.1262,1549.0
2022-01-04 12:30:00,171.99,171.99,171.77,171.92,5373.0,162.1168,162.1168,161.9094,162.0508,5373.0
2022-01-04 12:35:00,171.95,172.1,171.92,171.96,3670.0,162.0791,162.2205,162.0508,162.0885,3670.0
2022-01-04 12:40:00,171.94,171.99,171.76,171.76,4272.0,162.0697,162.1168,161.9,161.9,4272.0
2022-01-04 12:45:00,171.69,171.78,171.65,171.72,5050.0,161.834,161.9188,161.7963,161.8623,5050.0
2022-01-04 12:50:00,171.72,171.88,171.69,171.83,2568.0,161.8623,162.0131,161.834,161.966,2568.0
2022-01-04 12:55:00,171.89,171.99,171.53,171.57,30358.0,162.0225,162.1168,161.6832,161.7209,30358.0
2022-01-04 13:00:00,171.58,171.78,171.49,171.63,8112.0,161.7303,161.9188,161.6455,161.7775,8112.0
2022-01-04 13:05:00,171.68,171.86,171.5,171.74,22673.0,161.8246,161.9943,161.6549,161.8811,22673.0
2022-01-04 13:10:00,171.52,171.64,171.52,171.64,3458.0,161.6738,161.7869,161.6738,161.7869,3458.0
2022-01-04 13:15:00,171.68,171.69,171.43,171.58,2713.0,161.8246,161.834,161.5889,161.7303,2713.0
2022-01-04 13:20:00,171.64,171.78,171.49,171.58,3647.0,161.7869,161.9188,161.6455,161.7303,3647.0
2022-01-04 13:25:00,171.53,171.61,171.33,171.33,3957.0,161.6832,161.7586,161.4947,161.4947,3957.0
2022-01-04 13:30:00,171.38,171.38,171.13,171.14,4103.0,161.5418,161.5418,161.3062,161.3156,4103.0
2022-01-04 13:35:00,171.1,171.22,170.87,171.04,32834.0,161.2779,161.391,161.0611,161.2213,32834.0
2022-01-04 13:40:00,171.05,171.14,170.85,171.03,5937.0,161.2308,161.3156,161.0422,161.2119,5937.0
2022-01-04 13:45:00,171.07,171.25,171.06,171.13,6117.0,161.2496,161.4193,161.2402,161.3062,6117.0
2022-01-04 13:50:00,171.18,171.2,171.02,171.04,6002.0,161.3533,161.3721,161.2025,161.2213,6002.0
2022-01-04 13:55:00,171.07,171.16,170.91,171.16,7453.0,161.2496,161.3344,161.0988,161.3344,7453.0
2022-01-04 14:00:00,171.12,171.6,171.12,171.28,33728.0,161.2967,161.7492,161.2967,161.4476,33728.0
2022-01-04 14:05:00,171.32,171.35,170.73,170.9,90162.0,161.4853,161.5135,160.9291,161.0894,90162.0
2022-01-04 14:10:00,171.05,171.51,171.05,171.36,10513.0,161.2308,161.6643,161.2308,161.523,10513.0
2022-01-04 14:15:00,171.34,171.42,171.01,171.24,45686.0,161.5041,161.5795,161.1931,161.4098,45686.0
2022-01-04 14:20:00,171.22,171.34,171.17,171.27,16152.0,161.391,161.5041,161.3439,161.4381,16152.0
2022-01-04 14:25:00,171.27,171.27,171.09,171.22,38324.0,161.4381,161.4381,161.2685,161.391,38324.0
2022-01-04 14:30:00,171.22,171.33,171.16,171.23,56465.0,161.391,161.4947,161.3344,161.4004,56465.0
2022-01-04 14:35:00,171.23,171.31,171.06,171.12,6229.0,161.4004,161.4758,161.2402,161.2967,6229.0
2022-01-04 14:40:00,171.11,171.34,170.99,171.27,17394.0,161.2873,161.5041,161.1742,161.4381,17394.0
2022-01-04 14:45:00,171.27,171.37,171.14,171.25,20773.0,161.4381,161.5324,161.3156,161.4193,20773.0
2022-01-04 14:50:00,171.28,171.35,171.22,171.24,7904.0,161.4476,161.5135,161.391,161.4098,7904.0
2022-01-04 14:55:00,171.21,171.3,171.2,171.24,11881.0,161.3816,161.4664,161.3721,161.4098,11881.0
2022-01-04 15:00:00,171.21,171.33,171.09,171.21,21655.0,161.3816,161.4947,161.2685,161.3816,21655.0
2022-01-04 15:05:00,171.21,171.21,171.06,171.13,18072.0,161.3816,161.3816,161.2402,161.3062,18072.0
2022-01-04 15:10:00,171.11,171.22,171.11,171.14,8634.0,161.2873,161.391,161.2873,161.3156,8634.0
2022-01-04 15:15:00,171.16,171.2,170.78,170.83,18228.0,161.3344,161.3721,160.9763,161.0234,18228.0
2022-01-04 15:20:00,170.84,171.11,170.84,170.97,28168.0,161.0328,161.2873,161.0328,161.1553,28168.0
2022-01-04 15:25:00,171.0,171.24,170.99,171.2,24642.0,161.1836,161.4098,161.1742,161.3721,24642.0
2022-01-04 15:30:00,171.2,171.2,170.96,171.05,23513.0,161.3721,161.3721,161.1459,161.2308,23513.0
2022-01-04 15:35:00,171.06,171.27,171.06,171.21,43005.0,161.2402,161.4381,161.2402,161.3816,43005.0
2022-01-04 15:40:00,171.17,171.41,171.14,171.39,15451.0,161.3439,161.5701,161.3156,161.5512,15451.0
2022-01-04 15:45:00,171.37,171.66,171.37,171.64,28705.0,161.5324,161.8057,161.5324,161.7869,28705.0
2022-01-04 15:50:00,171.66,171.95,171.63,171.68,27001.0,161.8057,162.0791,161.7775,161.8246,27001.0
2022-01-04 15:55:00,171.64,171.64,171.23,171.44,124789.0,161.7869,161.7869,161.4004,161.5984,124789.0
2022-01-05 09:30:00,171.89,172.2,171.12,171.4,28030.0,162.0225,162.3147,161.2967,161.5607,28030.0
2022-01-05 09:35:00,171.41,172.02,171.35,171.39,6624.0,161.5701,162.1451,161.5135,161.5512,6624.0
2022-01-05 09:40:00,171.53,171.86,171.26,171.26,3431.0,161.6832,161.9943,161.4287,161.4287,3431.0
2022-01-05 09:45:00,171.25,171.61,171.01,171.34,9764.0,161.4193,161.7586,161.1931,161.5041,9764.0
2022-01-05 09:50:00,171.29,171.62,170.93,171.09,8784.0,161.457,161.768,161.1176,161.2685,8784.0
2022-01-05 09:55:00,171.24,171.64,171.24,171.44,9364.0,161.4098,161.7869,161.4098,161.5984,9364.0
2022-01-05 10:00:00,171.49,171.68,171.01,171.68,8710.0,161.6455,161.8246,161.1931,161.8246,8710.0
2022-01-05 10:05:00,171.48,171.71,171.39,171.68,8057.0,161.6361,161.8529,161.5512,161.8246,8057.0
2022-01-05 10:10:00,171.57,171.78,171.48,171.78,17726.0,161.7209,161.9188,161.6361,161.9188,17726.0
2022-01-05 10:15:00,171.75,171.98,171.75,171.84,21105.0,161.8906,162.1074,161.8906,161.9754,21105.0
2022-01-05 10:20:00,171.88,172.06,171.8,171.97,29189.0,162.0131,162.1828,161.9377,162.0979,29189.0
2022-01-05 10:25:00,171.94,172.48,171.94,172.47,7472.0,162.0697,162.5787,162.0697,162.5692,7472.0
2022-01-05 10:30:00,172.41,172.8,172.31,172.71,6722.0,162.5127,162.8803,162.4184,162.7955,6722.0
2022-01-05 10:35:00,172.82,172.91,172.55,172.67,15128.0,162.8991,162.984,162.6446,162.7578,15128.0
2022-01-05 10:40:00,172.65,172.74,172.35,172.55,9457.0,162.7389,162.8237,162.4561,162.6446,9457.0
2022-01-05 10:45:00,172.43,172.59,172.31,172.45,5618.0,162.5315,162.6824,162.4184,162.5504,5618.0
2022-01-05 10:50:00,172.44,172.44,172.11,172.21,6388.0,162.541,162.541,162.2299,162.3242,6388.0
2022-01-05 10:55:00,172.24,172.28,172.07,172.22,35263.0,162.3524,162.3901,162.1922,162.3336,35263.0
2022-01-05 11:00:00,172.2,172.2,171.76,171.83,8826.0,162.3147,162.3147,161.9,161.966,8826.0
2022-01-05 11:05:00,171.84,171.88,171.65,171.72,5147.0,161.9754,162.0131,161.7963,161.8623,5147.0
2022-01-05 11:10:00,171.77,172.13,171.66,172.11,13123.0,161.9094,162.2488,161.8057,162.2299,13123.0
2022-01-05 11:15:00,172.12,172.46,172.12,172.44,5977.0,162.2393,162.5598,162.2393,162.541,5977.0
2022-01-05 11:20:00,172.34,172.65,172.3,172.64,5564.0,162.4467,162.7389,162.409,162.7295,5564.0
2022-01-05 11:25:00,172.64,172.66,172.23,172.37,6640.0,162.7295,162.7483,162.343,162.475,6640.0
2022-01-05 11:30:00,172.31,172.42,172.2,172.31,16177.0,162.4184,162.5221,162.3147,162.4184,16177.0
2022-01-05 11:35:00,172.27,172.49,172.17,172.42,15452.0,162.3807,162.5881,162.2865,162.5221,15452.0
2022-01-05 11:40:00,172.39,172.46,172.01,172.11,3993.0,162.4938,162.5598,162.1356,162.2299,3993.0
2022-01-05 11:45:00,172.17,172.33,171.9,171.97,13046.0,162.2865,162.4373,162.032,162.0979,13046.0
2022-01-05 11:50:00,172.02,172.06,171.88,171.98,14141.0,162.1451,162.1828,162.0131,162.1074,14141.0
2022-01-05 11:55:00,172.03,172.09,171.94,171.99,4529.0,162.1545,162.2111,162.0697,162.1168,4529.0
2022-01-05 12:00:00,171.99,172.08,171.78,171.83,7000.0,162.1168,162.2016,161.9188,161.966,7000.0
2022-01-05 12:05:00,171.83,172.1,171.8,172.1,3589.0,161.966,162.2205,161.9377,162.2205,3589.0
2022-01-05 12:10:00,172.1,172.17,172.05,172.14,4033.0,162.2205,162.2865,162.1733,162.2582,4033.0
2022-01-05 12:15:00,172.1,172.11,171.9,171.94,7045.0,162.2205,162.2299,162.032,162.0697,7045.0
2022-01-05 12:20:00,171.95,172.14,171.9,171.95,4493.0,162.0791,162.2582,162.032,162.0791,4493.0
2022-01-05 12:25:00,171.99,172.14,171.96,172.14,2724.0,162.1168,162.2582,162.0885,162.2582,2724.0
2022-01-05 12:30:00,172.15,172.15,171.91,171.92,16520.0,162.2676,162.2676,162.0414,162.0508,16520.0
2022-01-05 12:35:00,171.9,172.1,171.78,171.88,5732.0,162.032,162.2205,161.9188,162.0131,5732.0
2022-01-05 12:40:00,171.9,172.23,171.87,171.95,13391.0,162.032,162.343,162.0037,162.0791,13391.0
2022-01-05 12:45:00,171.94,172.0,171.84,171.89,5388.0,162.0697,162.1262,161.9754,162.0225,5388.0
2022-01-05 12:50:00,171.92,172.0,171.83,172.0,6500.0,162.0508,162.1262,161.966,162.1262,6500.0
2022-01-05 12:55:00,172.03,172.09,171.89,172.05,6366.0,162.1545,162.2111,162.0225,162.1733,6366.0
2022-01-05 13:00:00,172.03,172.24,171.99,172.24,13038.0,162.1545,162.3524,162.1168,162.3524,13038.0
2022-01-05 13:05:00,172.28,172.31,171.8,171.87,18306.0,162.3901,162.4184,161.9377,162.0037,18306.0
2022-01-05 13:10:00,171.89,171.9,171.62,171.83,4737.0,162.0225,162.032,161.768,161.966,4737.0
2022-01-05 13:15:00,171.87,172.03,171.73,171.73,7607.0,162.0037,162.1545,161.8717,161.8717,7607.0
2022-01-05 13:20:00,171.77,172.0,171.77,171.87,4177.0,161.9094,162.1262,161.9094,162.0037,4177.0
2022-01-05 13:25:00,171.86,171.97,171.76,171.94,3118.0,161.9943,162.0979,161.9,162.0697,3118.0
2022-01-05 13:30:00,172.01,172.06,171.77,171.79,15577.0,162.1356,162.1828,161.9094,161.9283,15577.0
2022-01-05 13:35:00,171.86,172.01,171.8,172.01,6543.0,161.9943,162.1356,161.9377,162.1356,6543.0
2022-01-05 13:40:00,172.0,172.04,171.9,171.96,6576.0,162.1262,162.1639,162.032,162.0885,6576.0
2022-01-05 13:45:00,171.99,172.0,171.84,172.0,8621.0,162.1168,162.1262,161.9754,162.1262,8621.0
2022-01-05 13:50:00,172.02,172.04,171.9,171.96,7310.0,162.1451,162.1639,162.032,162.0885,7310.0
2022-01-05 13:55:00,171.94,172.14,171.94,172.07,6348.0,162.0697,162.2582,162.0697,162.1922,6348.0
2022-01-05 14:00:00,172.13,172.35,171.79,171.86,18665.0,162.2488,162.4561,161.9283,161.9943,18665.0
2022-01-05 14:05:00,171.93,171.96,171.42,171.42,6883.0,162.0602,162.0885,161.5795,161.5795,6883.0
2022-01-05 14:10:00,171.43,171.52,171.05,171.16,9141.0,161.5889,161.6738,161.2308,161.3344,9141.0
2022-01-05 14:15:00,171.29,171.37,171.0,171.11,5052.0,161.457,161.5324,161.1836,161.2873,5052.0
2022-01-05 14:20:00,171.1,171.35,171.09,171.25,5562.0,161.2779,161.5135,161.2685,161.4193,5562.0
2022-01-05 14:25:00,171.3,171.34,170.78,170.94,13137.0,161.4664,161.5041,160.9763,161.1271,13137.0
2022-01-05 14:30:00,170.93,170.98,170.41,170.53,26392.0,161.1176,161.1648,160.6275,160.7406,26392.0
2022-01-05 14:35:00,170.47,170.66,170.13,170.28,8876.0,160.6841,160.8631,160.3636,160.505,8876.0
2022-01-05 14:40:00,170.22,170.35,170.0,170.05,8287.0,160.4484,160.5709,160.241,160.2882,8287.0
2022-01-05 14:45:00,170.11,170.31,170.01,170.31,6325.0,160.3447,160.5332,160.2505,160.5332,6325.0
2022-01-05 14:50:00,170.26,170.26,169.67,169.94,7751.0,160.4861,160.4861,159.93,160.1845,7751.0
2022-01-05 14:55:00,170.0,170.11,169.84,170.04,4398.0,160.241,160.3447,160.0902,160.2787,4398.0
2022-01-05 15:00:00,170.1,170.1,169.74,169.74,6157.0,160.3353,160.3353,159.996,159.996,6157.0
2022-01-05 15:05:00,169.7,169.72,169.38,169.48,7192.0,159.9583,159.9771,159.6566,159.7509,7192.0
2022-01-05 15:10:00,169.48,169.62,169.29,169.36,9044.0,159.7509,159.8828,159.5718,159.6378,9044.0
2022-01-05 15:15:00,169.33,169.72,169.18,169.72,8014.0,159.6095,159.9771,159.4681,159.9771,8014.0
2022-01-05 15:20:00,169.63,169.75,169.49,169.55,10740.0,159.8923,160.0054,159.7603,159.8169,10740.0
2022-01-05 15:25:00,169.53,169.77,169.5,169.73,6722.0,159.798,160.0242,159.7697,159.9865,6722.0
2022-01-05 15:30:00,169.65,169.67,169.43,169.49,7199.0,159.9111,159.93,159.7038,159.7603,7199.0
2022-01-05 15:35:00,169.48,169.69,169.31,169.46,22302.0,159.7509,159.9488,159.5906,159.732,22302.0
2022-01-05 15:40:00,169.5,169.71,169.44,169.44,14169.0,159.7697,159.9677,159.7132,159.7132,14169.0
2022-01-05 15:45:00,169.43,169.44,169.11,169.11,31765.0,159.7038,159.7132,159.4021,159.4021,31765.0
2022-01-05 15:50:00,169.11,169.32,168.9,169.21,39853.0,159.4021,159.6001,159.2042,159.4964,39853.0
2022-01-05 15:55:00,169.18,169.23,168.83,169.08,97014.0,159.4681,159.5152,159.1382,159.3738,97014.0
2022-01-06 09:30:00,168.9,169.44,168.54,168.67,27926.0,159.2042,159.7132,158.8648,158.9874,27926.0
2022-01-06 09:35:00,168.94,169.64,168.73,169.63,3498.0,159.2419,159.9017,159.0439,159.8923,3498.0
2022-01-06 09:40:00,169.55,170.31,169.55,169.72,3634.0,159.8169,160.5332,159.8169,159.9771,3634.0
2022-01-06 09:45:00,169.64,169.65,168.95,168.95,7134.0,159.9017,159.9111,159.2513,159.2513,7134.0
2022-01-06 09:50:00,169.19,169.49,168.87,169.17,5853.0,159.4775,159.7603,159.1759,159.4587,5853.0
2022-01-06 09:55:00,169.0,169.42,168.97,169.09,5755.0,159.2984,159.6943,159.2702,159.3833,5755.0
2022-01-06 10:00:00,169.14,169.31,168.99,169.14,26613.0,159.4304,159.5906,159.289,159.4304,26613.0
2022-01-06 10:05:00,169.06,169.17,168.89,169.04,11130.0,159.355,159.4587,159.1948,159.3361,11130.0
2022-01-06 10:10:00,169.02,169.24,168.64,169.08,13148.0,159.3173,159.5247,158.9591,159.3738,13148.0
2022-01-06 10:15:00,169.1,169.3,168.9,169.1,11898.0,159.3927,159.5812,159.2042,159.3927,11898.0
2022-01-06 10:20:00,169.16,169.38,169.01,169.22,8847.0,159.4493,159.6566,159.3079,159.5058,8847.0
2022-01-06 10:25:00,169.17,169.67,169.13,169.51,3127.0,159.4587,159.93,159.421,159.7792,3127.0
2022-01-06 10:30:00,169.56,169.78,169.47,169.64,4758.0,159.8263,160.0337,159.7415,159.9017,4758.0
2022-01-06 10:35:00,169.55,170.0,169.46,169.99,4315.0,159.8169,160.241,159.732,160.2316,4315.0
2022-01-06 10:40:00,169.88,169.88,169.67,169.84,2287.0,160.1279,160.1279,159.93,160.0902,2287.0
2022-01-06 10:45:00,169.98,170.09,169.79,169.91,9395.0,160.2222,160.3259,160.0431,160.1562,9395.0
2022-01-06 10:50:00,169.91,170.0,169.49,169.49,3890.0,160.1562,160.241,159.7603,159.7603,3890.0
2022-01-06 10:55:00,169.45,169.77,169.16,169.16,5469.0,159.7226,160.0242,159.4493,159.4493,5469.0
2022-01-06 11:00:00,169.21,169.28,168.54,168.63,7309.0,159.4964,159.5624,158.8648,158.9497,7309.0
2022-01-06 11:05:00,168.59,168.74,168.4,168.69,5203.0,158.912,159.0534,158.7329,159.0062,5203.0
2022-01-06 11:10:00,168.73,169.14,168.73,169.11,1504.0,159.0439,159.4304,159.0439,159.4021,1504.0
2022-01-06 11:15:00,169.21,169.26,168.99,169.09,4669.0,159.4964,159.5435,159.289,159.3833,4669.0
2022-01-06 11:20:00,169.07,169.21,168.95,169.0,4131.0,159.3644,159.4964,159.2513,159.2984,4131.0
2022-01-06 11:25:00,168.99,169.05,168.75,168.9,6755.0,159.289,159.3456,159.0628,159.2042,6755.0
2022-01-06 11:30:00,168.9,169.08,168.8,168.98,10018.0,159.2042,159.3738,159.1099,159.2796,10018.0
2022-01-06 11:35:00,169.09,169.28,169.02,169.09,8425.0,159.3833,159.5624,159.3173,159.3833,8425.0
2022-01-06 11:40:00,169.06,169.47,169.04,169.35,5777.0,159.355,159.7415,159.3361,159.6283,5777.0
2022-01-06 11:45:00,169.43,169.63,169.35,169.47,3872.0,159.7038,159.8923,159.6283,159.7415,3872.0
2022-01-06 11:50:00,169.54,169.54,169.2,169.48,4484.0,159.8074,159.8074,159.487,159.7509,4484.0
2022-01-06 11:55:00,169.49,169.76,169.45,169.66,4089.0,159.7603,160.0148,159.7226,159.9205,4089.0
2022-01-06 12:00:00,169.64,169.65,169.47,169.51,2870.0,159.9017,159.9111,159.7415,159.7792,2870.0
2022-01-06 12:05:00,169.64,169.78,169.54,169.78,5965.0,159.9017,160.0337,159.8074,160.0337,5965.0
2022-01-06 12:10:00,169.73,169.77,169.54,169.62,7989.0,159.9865,160.0242,159.8074,159.8828,7989.0
2022-01-06 12:15:00,169.63,169.85,169.63,169.76,4199.0,159.8923,160.0996,159.8923,160.0148,4199.0
2022-01-06 12:20:00,169.74,170.03,169.74,169.86,6981.0,159.996,160.2693,159.996,160.1091,6981.0
2022-01-06 12:25:00,169.83,170.28,169.83,170.28,2861.0,160.0808,160.505,160.0808,160.505,2861.0
2022-01-06 12:30:00,170.28,170.51,170.26,170.49,4926.0,160.505,160.7218,160.4861,160.7029,4926.0
2022-01-06 12:35:00,170.43,170.74,170.38,170.46,6772.0,160.6463,160.9386,160.5992,160.6746,6772.0
2022-01-06 12:40:00,170.38,170.49,170.17,170.34,10793.0,160.5992,160.7029,160.4013,160.5615,10793.0
2022-01-06 12:45:00,170.39,170.39,170.25,170.27,3124.0,160.6086,160.6086,160.4767,160.4955,3124.0
2022-01-06 12:50:00,170.31,170.33,170.17,170.2,4674.0,160.5332,160.5521,160.4013,160.4295,4674.0
2022-01-06 12:55:00,170.2,170.21,169.98,169.98,3836.0,160.4295,160.439,160.2222,160.2222,3836.0
2022-01-06 13:00:00,169.95,169.96,169.85,169.96,2717.0,160.1939,160.2033,160.0996,160.2033,2717.0
2022-01-06 13:05:00,169.9,169.93,169.81,169.9,4816.0,160.1468,160.175,160.0619,160.1468,4816.0
2022-01-06 13:10:00,169.93,169.96,169.72,169.78,4932.0,160.175,160.2033,159.9771,160.0337,4932.0
2022-01-06 13:15:00,169.72,169.8,169.5,169.77,5365.0,159.9771,160.0525,159.7697,160.0242,5365.0
2022-01-06 13:20:00,169.71,169.71,169.41,169.46,2347.0,159.9677,159.9677,159.6849,159.732,2347.0
2022-01-06 13:25:00,169.43,169.53,169.33,169.43,2800.0,159.7038,159.798,159.6095,159.7038,2800.0
2022-01-06 13:30:00,169.42,169.5,169.31,169.5,4036.0,159.6943,159.7697,159.5906,159.7697,4036.0
2022-01-06 13:35:00,169.48,169.48,169.17,169.28,3540.0,159.7509,159.7509,159.4587,159.5624,3540.0
2022-01-06 13:40:00,169.34,169.48,169.3,169.36,2605.0,159.6189,159.7509,159.5812,159.6378,2605.0
2022-01-06 13:45:00,169.31,169.52,169.21,169.23,9481.0,159.5906,159.7886,159.4964,159.5152,9481.0
2022-01-06 13:50:00,169.2,169.42,169.2,169.35,4195.0,159.487,159.6943,159.487,159.6283,4195.0
2022-01-06 13:55:00,169.33,169.46,169.2,169.45,6482.0,159.6095,159.732,159.487,159.7226,6482.0
2022-01-06 14:00:00,169.44,169.5,169.26,169.28,12235.0,159.7132,159.7697,159.5435,159.5624,12235.0
2022-01-06 14:05:00,169.32,169.37,169.18,169.33,10388.0,159.6001,159.6472,159.4681,159.6095,10388.0
2022-01-06 14:10:00,169.32,169.5,169.03,169.03,16014.0,159.6001,159.7697,159.3267,159.3267,16014.0
2022-01-06 14:15:00,169.03,169.26,169.02,169.07,6328.0,159.3267,159.5435,159.3173,159.3644,6328.0
2022-01-06 14:20:00,169.1,169.33,169.1,169.33,4965.0,159.3927,159.6095,159.3927,159.6095,4965.0
2022-01-06 14:25:00,169.32,169.4,169.27,169.27,6055.0,159.6001,159.6755,159.5529,159.5529,6055.0
2022-01-06 14:30:00,169.28,169.45,169.22,169.44,9957.0,159.5624,159.7226,159.5058,159.7132,9957.0
2022-01-06 14:35:00,169.44,169.47,169.28,169.38,5755.0,159.7132,159.7415,159.5624,159.6566,5755.0
2022-01-06 14:40:00,169.37,169.44,169.28,169.41,7585.0,159.6472,159.7132,159.5624,159.6849,7585.0
2022-01-06 14:45:00,169.5,169.64,169.4,169.57,8957.0,159.7697,159.9017,159.6755,159.8357,8957.0
2022-01-06 14:50:00,169.55,169.64,169.46,169.64,8512.0,159.8169,159.9017,159.732,159.9017,8512.0
2022-01-06 14:55:00,169.59,169.74,169.51,169.54,6692.0,159.8546,159.996,159.7792,159.8074,6692.0
2022-01-06 15:00:00,169.55,169.69,169.53,169.53,9396.0,159.8169,159.9488,159.798,159.798,9396.0
2022-01-06 15:05:00,169.55,169.63,169.47,169.49,7555.0,159.8169,159.8923,159.7415,159.7603,7555.0
2022-01-06 15:10:00,169.48,169.71,169.44,169.49,8742.0,159.7509,159.9677,159.7132,159.7603,8742.0
2022-01-06 15:15:00,169.44,169.44,169.11,169.12,10115.0,159.7132,159.7132,159.4021,159.4115,10115.0
2022-01-06 15:20:00,169.15,169.19,169.0,169.06,5783.0,159.4398,159.4775,159.2984,159.355,5783.0
2022-01-06 15:25:00,169.03,169.27,169.03,169.21,26506.0,159.3267,159.5529,159.3267,159.4964,26506.0
2022-01-06 15:30:00,169.17,169.32,169.07,169.28,13676.0,159.4587,159.6001,159.3644,159.5624,13676.0
2022-01-06 15:35:00,169.22,169.34,169.07,169.2,19277.0,159.5058,159.6189,159.3644,159.487,19277.0
2022-01-06 15:40:00,169.22,169.43,169.18,169.34,17546.0,159.5058,159.7038,159.4681,159.6189,17546.0
2022-01-06 15:45:00,169.38,169.49,169.15,169.16,14406.0,159.6566,159.7603,159.4398,159.4493,14406.0
2022-01-06 15:50:00,169.23,169.39,169.12,169.27,15376.0,159.5152,159.666,159.4115,159.5529,15376.0
2022-01-06 15:55:00,169.24,169.46,168.99,169.42,63584.0,159.5247,159.732,159.289,159.6943,63584.0
2022-01-07 09:30:00,169.5,169.97,169.39,169.66,22871.0,159.7697,160.2128,159.666,159.9205,22871.0
2022-01-07 09:35:00,169.68,169.98,169.52,169.76,11944.0,159.9394,160.2222,159.7886,160.0148,11944.0
2022-01-07 09:40:00,169.7,170.27,169.65,170.25,8321.0,159.9583,160.4955,159.9111,160.4767,8321.0
2022-01-07 09:45:00,170.54,170.65,170.33,170.59,8465.0,160.75,160.8537,160.5521,160.7972,8465.0
2022-01-07 09:50:00,170.49,170.83,170.47,170.83,9227.0,160.7029,161.0234,160.6841,161.0234,9227.0
2022-01-07 09:55:00,170.84,170.87,170.47,170.61,5044.0,161.0328,161.0611,160.6841,160.816,5044.0
2022-01-07 10:00:00,170.62,170.88,170.55,170.88,7865.0,160.8254,161.0705,160.7595,161.0705,7865.0
2022-01-07 10:05:00,170.81,170.86,170.38,170.45,8557.0,161.0045,161.0517,160.5992,160.6652,8557.0
2022-01-07 10:10:00,170.4,170.5,169.96,169.96,9533.0,160.6181,160.7123,160.2033,160.2033,9533.0
2022-01-07 10:15:00,169.98,169.98,169.19,169.4,15601.0,160.2222,160.2222,159.4775,159.6755,15601.0
2022-01-07 10:20:00,169.44,169.91,169.4,169.65,6641.0,159.7132,160.1562,159.6755,159.9111,6641.0
2022-01-07 10:25:00,169.74,170.02,169.7,170.02,4703.0,159.996,160.2599,159.9583,160.2599,4703.0
2022-01-07 10:30:00,169.95,170.16,169.95,170.02,8637.0,160.1939,160.3918,160.1939,160.2599,8637.0
2022-01-07 10:35:00,170.03,170.04,169.7,169.73,18390.0,160.2693,160.2787,159.9583,159.9865,18390.0
2022-01-07 10:40:00,169.78,169.93,169.66,169.75,12325.0,160.0337,160.175,159.9205,160.0054,12325.0
2022-01-07 10:45:00,169.72,169.76,169.57,169.62,9277.0,159.9771,160.0148,159.8357,159.8828,9277.0
2022-01-07 10:50:00,169.61,169.63,169.15,169.6,13521.0,159.8734,159.8923,159.4398,159.864,13521.0
2022-01-07 10:55:00,169.56,169.93,169.48,169.74,9856.0,159.8263,160.175,159.7509,159.996,9856.0
2022-01-07 11:00:00,169.77,170.22,169.76,170.15,6132.0,160.0242,160.4484,160.0148,160.3824,6132.0
2022-01-07 11:05:00,170.17,170.36,170.1,170.21,12802.0,160.4013,160.5804,160.3353,160.439,12802.0
2022-01-07 11:10:00,170.19,170.33,169.99,170.12,11555.0,160.4201,160.5521,160.2316,160.3541,11555.0
2022-01-07 11:15:00,170.16,170.32,169.91,170.02,26941.0,160.3918,160.5427,160.1562,160.2599,26941.0
2022-01-07 11:20:00,169.97,170.24,169.92,170.14,15765.0,160.2128,160.4673,160.1656,160.373,15765.0
2022-01-07 11:25:00,170.14,170.14,169.84,170.09,4725.0,160.373,160.373,160.0902,160.3259,4725.0
2022-01-07 11:30:00,170.06,170.06,169.89,169.97,6825.0,160.2976,160.2976,160.1373,160.2128,6825.0
2022-01-07 11:35:00,169.93,170.0,169.85,169.96,8943.0,160.175,160.241,160.0996,160.2033,8943.0
2022-01-07 11:40:00,170.01,170.03,169.81,169.89,4561.0,160.2505,160.2693,160.0619,160.1373,4561.0
2022-01-07 11:45:00,169.86,170.03,169.84,170.0,5522.0,160.1091,160.2693,160.0902,160.241,5522.0
2022-01-07 11:50:00,170.05,170.27,169.99,170.22,25428.0,160.2882,160.4955,160.2316,160.4484,25428.0
2022-01-07 11:55:00,170.29,170.4,170.12,170.14,6242.0,160.5144,160.6181,160.3541,160.373,6242.0
2022-01-07 12:00:00,170.18,170.26,170.03,170.04,5719.0,160.4107,160.4861,160.2693,160.2787,5719.0
2022-01-07 12:05:00,170.06,170.06,169.89,169.89,4500.0,160.2976,160.2976,160.1373,160.1373,4500.0
2022-01-07 12:10:00,169.95,170.06,169.89,170.06,14003.0,160.1939,160.2976,160.1373,160.2976,14003.0
2022-01-07 12:15:00,170.09,170.21,170.0,170.21,6299.0,160.3259,160.439,160.241,160.439,6299.0
2022-01-07 12:20:00,170.2,170.2,170.04,170.13,4980.0,160.4295,160.4295,160.2787,160.3636,4980.0
2022-01-07 12:25:00,170.17,170.35,170.16,170.35,2360.0,160.4013,160.5709,160.3918,160.5709,2360.0
2022-01-07 12:30:00,170.31,170.51,170.27,170.27,8836.0,160.5332,160.7218,160.4955,160.4955,8836.0
2022-01-07 12:35:00,170.28,170.38,170.19,170.38,9911.0,160.505,160.5992,160.4201,160.5992,9911.0
2022-01-07 12:40:00,170.42,170.44,170.27,170.28,4191.0,160.6369,160.6558,160.4955,160.505,4191.0
2022-01-07 12:45:00,170.26,170.36,170.16,170.24,6763.0,160.4861,160.5804,160.3918,160.4673,6763.0
2022-01-07 12:50:00,170.26,170.33,170.09,170.09,5971.0,160.4861,160.5521,160.3259,160.3259,5971.0
2022-01-07 12:55:00,170.05,170.08,169.94,170.08,4922.0,160.2882,160.3164,160.1845,160.3164,4922.0
2022-01-07 13:00:00,170.06,170.15,169.94,170.0,5890.0,160.2976,160.3824,160.1845,160.241,5890.0
2022-01-07 13:05:00,169.98,170.0,169.79,169.82,6904.0,160.2222,160.241,160.0431,160.0714,6904.0
2022-01-07 13:10:00,169.78,169.8,169.62,169.64,9647.0,160.0337,160.0525,159.8828,159.9017,9647.0
2022-01-07 13:15:00,169.63,169.66,169.32,169.37,4431.0,159.8923,159.9205,159.6001,159.6472,4431.0
2022-01-07 13:20:00,169.4,169.58,169.35,169.5,13672.0,159.6755,159.8451,159.6283,159.7697,13672.0
2022-01-07 13:25:00,169.53,169.65,169.51,169.51,12889.0,159.798,159.9111,159.7792,159.7792,12889.0
2022-01-07 13:30:00,169.51,169.74,169.51,169.74,7352.0,159.7792,159.996,159.7792,159.996,7352.0
2022-01-07 13:35:00,169.72,169.8,169.53,169.53,3939.0,159.9771,160.0525,159.798,159.798,3939.0
2022-01-07 13:40:00,169.5,169.58,169.47,169.58,4303.0,159.7697,159.8451,159.7415,159.8451,4303.0
2022-01-07 13:45:00,169.54,169.55,169.36,169.39,5902.0,159.8074,159.8169,159.6378,159.666,5902.0
2022-01-07 13:50:00,169.36,169.53,169.28,169.4,15716.0,159.6378,159.798,159.5624,159.6755,15716.0
2022-01-07 13:55:00,169.4,169.8,169.34,169.72,8916.0,159.6755,160.0525,159.6189,159.9771,8916.0
2022-01-07 14:00:00,169.66,169.84,169.66,169.82,19863.0,159.9205,160.0902,159.9205,160.0714,19863.0
2022-01-07 14:05:00,169.75,169.84,169.72,169.73,7611.0,160.0054,160.0902,159.9771,159.9865,7611.0
2022-01-07 14:10:00,169.81,169.88,169.78,169.78,6934.0,160.0619,160.1279,160.0337,160.0337,6934.0
2022-01-07 14:15:00,169.8,169.86,169.79,169.83,7886.0,160.0525,160.1091,160.0431,160.0808,7886.0
2022-01-07 14:20:00,169.82,169.85,169.48,169.48,8975.0,160.0714,160.0996,159.7509,159.7509,8975.0
2022-01-07 14:25:00,169.48,169.48,168.89,169.02,62446.0,159.7509,159.7509,159.1948,159.3173,62446.0
2022-01-07 14:30:00,169.01,169.03,168.76,168.8,27867.0,159.3079,159.3267,159.0722,159.1099,27867.0
2022-01-07 14:35:00,168.81,169.04,168.71,168.93,16437.0,159.1193,159.3361,159.0251,159.2325,16437.0
2022-01-07 14:40:00,168.93,169.14,168.77,169.14,39116.0,159.2325,159.4304,159.0816,159.4304,39116.0
2022-01-07 14:45:00,169.13,169.28,169.13,169.21,20394.0,159.421,159.5624,159.421,159.4964,20394.0
2022-01-07 14:50:00,169.2,169.33,169.05,169.26,17322.0,159.487,159.6095,159.3456,159.5435,17322.0
2022-01-07 14:55:00,169.26,169.27,168.99,168.99,12039.0,159.5435,159.5529,159.289,159.289,12039.0
2022-01-07 15:00:00,169.03,169.11,168.95,169.0,24206.0,159.3267,159.4021,159.2513,159.2984,24206.0
2022-01-07 15:05:00,169.01,169.12,168.94,169.0,14184.0,159.3079,159.4115,159.2419,159.2984,14184.0
2022-01-07 15:10:00,168.97,169.01,168.91,168.93,15611.0,159.2702,159.3079,159.2136,159.2325,15611.0
2022-01-07 15:15:00,168.9,168.92,168.79,168.88,11233.0,159.2042,159.223,159.1005,159.1853,11233.0
2022-01-07 15:20:00,168.85,168.85,168.58,168.59,19562.0,159.157,159.157,158.9025,158.912,19562.0
2022-01-07 15:25:00,168.61,168.65,168.41,168.49,20424.0,158.9308,158.9685,158.7423,158.8177,20424.0
2022-01-07 15:30:00,168.5,168.6,168.27,168.35,27200.0,158.8271,158.9214,158.6103,158.6858,27200.0
2022-01-07 15:35:00,168.31,168.56,168.18,168.53,33184.0,158.648,158.8837,158.5255,158.8554,33184.0
2022-01-07 15:40:00,168.54,168.74,168.35,168.38,31679.0,158.8648,159.0534,158.6858,158.714,31679.0
2022-01-07 15:45:00,168.4,168.62,168.35,168.38,38957.0,158.7329,158.9403,158.6858,158.714,38957.0
2022-01-07 15:50:00,168.38,168.5,168.16,168.16,75806.0,158.714,158.8271,158.5067,158.5067,75806.0
2022-01-07 15:55:00,168.15,168.18,167.81,167.9,176764.0,158.4972,158.5255,158.1767,158.2616,176764.0
2022-01-10 09:30:00,166.51,166.9,165.77,165.92,35750.0,156.9514,157.319,156.2539,156.3952,35750.0
2022-01-10 09:35:00,165.97,166.09,165.69,166.08,8483.0,156.4424,156.5555,156.1784,156.5461,8483.0
2022-01-10 09:40:00,166.08,166.26,164.83,164.83,16678.0,156.5461,156.7157,155.3678,155.3678,16678.0
2022-01-10 09:45:00,164.77,164.83,164.11,164.21,15819.0,155.3113,155.3678,154.6892,154.7834,15819.0
2022-01-10 09:50:00,164.09,164.6,163.89,164.12,24411.0,154.6703,155.151,154.4818,154.6986,24411.0
2022-01-10 09:55:00,164.07,164.13,163.81,164.0,9308.0,154.6514,154.708,154.4064,154.5855,9308.0
2022-01-10 10:00:00,164.1,164.1,163.75,163.92,18375.0,154.6797,154.6797,154.3498,154.5101,18375.0
2022-01-10 10:05:00,163.89,164.25,163.83,164.17,20814.0,154.4818,154.8211,154.4252,154.7457,20814.0
2022-01-10 10:10:00,164.2,164.21,162.89,162.9,16332.0,154.774,154.7834,153.5392,153.5486,16332.0
2022-01-10 10:15:00,162.92,163.21,162.8,162.93,15927.0,153.5675,153.8408,153.4544,153.5769,15927.0
2022-01-10 10:20:00,162.97,163.79,162.97,163.79,14340.0,153.6146,154.3875,153.6146,154.3875,14340.0
2022-01-10 10:25:00,163.76,163.82,163.62,163.82,6572.0,154.3592,154.4158,154.2273,154.4158,6572.0
2022-01-10 10:30:00,163.84,164.39,163.83,164.31,17056.0,154.4347,154.9531,154.4252,154.8777,17056.0
2022-01-10 10:35:00,164.29,164.51,164.22,164.23,18081.0,154.8588,155.0662,154.7928,154.8023,18081.0
2022-01-10 10:40:00,164.27,164.27,163.67,163.76,13323.0,154.84,154.84,154.2744,154.3592,13323.0
2022-01-10 10:45:00,163.75,163.89,163.34,163.45,12080.0,154.3498,154.4818,153.9634,154.067,12080.0
2022-01-10 10:50:00,163.42,164.3,163.4,164.24,9265.0,154.0388,154.8682,154.0199,154.8117,9265.0
2022-01-10 10:55:00,164.35,164.72,164.19,164.67,10520.0,154.9154,155.2641,154.7646,155.217,10520.0
2022-01-10 11:00:00,164.58,164.58,164.03,164.35,8068.0,155.1322,155.1322,154.6137,154.9154,8068.0
2022-01-10 11:05:00,164.35,164.76,164.34,164.75,13427.0,154.9154,155.3018,154.9059,155.2924,13427.0
2022-01-10 11:10:00,164.7,164.99,164.65,164.99,11731.0,155.2453,155.5186,155.1982,155.5186,11731.0
2022-01-10 11:15:00,164.94,165.22,164.87,165.15,25329.0,155.4715,155.7354,155.4055,155.6694,25329.0
2022-01-10 11:20:00,165.14,165.35,165.01,165.14,14462.0,155.66,155.858,155.5375,155.66,14462.0
2022-01-10 11:25:00,165.12,165.22,164.89,165.18,6614.0,155.6412,155.7354,155.4244,155.6977,6614.0
2022-01-10 11:30:00,165.13,165.13,164.66,164.74,5304.0,155.6506,155.6506,155.2076,155.283,5304.0
2022-01-10 11:35:00,164.76,164.76,164.43,164.46,5096.0,155.3018,155.3018,154.9908,155.0191,5096.0
2022-01-10 11:40:00,164.46,164.6,164.39,164.54,5887.0,155.0191,155.151,154.9531,155.0945,5887.0
2022-01-10 11:45:00,164.54,164.62,164.42,164.53,5889.0,155.0945,155.1699,154.9814,155.085,5889.0
2022-01-10 11:50:00,164.46,164.46,164.04,164.04,5843.0,155.0191,155.0191,154.6232,154.6232,5843.0
2022-01-10 11:55:00,164.02,164.47,163.94,164.42,4994.0,154.6043,155.0285,154.5289,154.9814,4994.0
2022-01-10 12:00:00,164.55,164.55,164.1,164.1,4723.0,155.1039,155.1039,154.6797,154.6797,4723.0
2022-01-10 12:05:00,164.12,164.14,163.84,163.99,8822.0,154.6986,154.7174,154.4347,154.576,8822.0
2022-01-10 12:10:00,163.99,164.28,163.96,164.28,5563.0,154.576,154.8494,154.5478,154.8494,5563.0
2022-01-10 12:15:00,164.25,164.47,164.25,164.34,15538.0,154.8211,155.0285,154.8211,154.9059,15538.0
2022-01-10 12:20:00,164.3,164.35,164.13,164.19,11772.0,154.8682,154.9154,154.708,154.7646,11772.0
2022-01-10 12:25:00,164.2,164.32,164.17,164.17,7682.0,154.774,154.8871,154.7457,154.7457,7682.0
2022-01-10 12:30:00,164.17,164.17,163.96,164.09,23543.0,154.7457,154.7457,154.5478,154.6703,23543.0
2022-01-10 12:35:00,164.12,164.2,164.03,164.15,4407.0,154.6986,154.774,154.6137,154.7269,4407.0
2022-01-10 12:40:00,164.18,164.49,164.18,164.34,5658.0,154.7551,155.0473,154.7551,154.9059,5658.0
2022-01-10 12:45:00,164.41,164.57,164.41,164.43,5483.0,154.9719,155.1227,154.9719,154.9908,5483.0
2022-01-10 12:50:00,164.49,165.03,164.43,164.86,9284.0,155.0473,155.5563,154.9908,155.3961,9284.0
2022-01-10 12:55:00,164.86,164.86,164.58,164.58,6180.0,155.3961,155.3961,155.1322,155.1322,6180.0
2022-01-10 13:00:00,164.59,164.85,164.59,164.74,9670.0,155.1416,155.3867,155.1416,155.283,9670.0
2022-01-10 13:05:00,164.81,164.95,164.79,164.92,7295.0,155.349,155.4809,155.3301,155.4527,7295.0
2022-01-10 13:10:00,164.93,164.98,164.77,164.89,6022.0,155.4621,155.5092,155.3113,155.4244,6022.0
2022-01-10 13:15:00,164.82,164.94,164.76,164.94,3860.0,155.3584,155.4715,155.3018,155.4715,3860.0
2022-01-10 13:20:00,164.92,165.14,164.78,165.14,4799.0,155.4527,155.66,155.3207,155.66,4799.0
2022-01-10 13:25:00,165.13,165.13,164.98,164.99,5020.0,155.6506,155.6506,155.5092,155.5186,5020.0
2022-01-10 13:30:00,165.0,165.14,164.95,165.02,4691.0,155.5281,155.66,155.4809,155.5469,4691.0
2022-01-10 13:35:00,165.03,165.22,164.99,165.06,7049.0,155.5563,155.7354,155.5186,155.5846,7049.0
2022-01-10 13:40:00,165.05,165.42,165.02,165.41,5419.0,155.5752,155.9239,155.5469,155.9145,5419.0
2022-01-10 13:45:00,165.42,165.58,165.36,165.51,5893.0,155.9239,156.0748,155.8674,156.0088,5893.0
2022-01-10 13:50:00,165.52,165.86,165.51,165.83,14378.0,156.0182,156.3387,156.0088,156.3104,14378.0
2022-01-10 13:55:00,165.8,165.86,165.45,165.61,7361.0,156.2821,156.3387,155.9522,156.103,7361.0
2022-01-10 14:00:00,165.61,165.87,165.51,165.78,5965.0,156.103,156.3481,156.0088,156.2633,5965.0
2022-01-10 14:05:00,165.71,166.05,165.71,166.05,7218.0,156.1973,156.5178,156.1973,156.5178,7218.0
2022-01-10 14:10:00,166.04,166.04,165.68,165.7,13938.0,156.5084,156.5084,156.169,156.1879,13938.0
2022-01-10 14:15:00,165.8,166.0,165.79,165.88,4563.0,156.2821,156.4707,156.2727,156.3575,4563.0
2022-01-10 14:20:00,165.9,165.9,165.8,165.8,7563.0,156.3764,156.3764,156.2821,156.2821,7563.0
2022-01-10 14:25:00,165.83,165.95,165.75,165.89,16538.0,156.3104,156.4235,156.235,156.367,16538.0
2022-01-10 14:30:00,165.81,165.9,165.71,165.81,5370.0,156.2916,156.3764,156.1973,156.2916,5370.0
2022-01-10 14:35:00,165.84,165.95,165.75,165.78,5331.0,156.3198,156.4235,156.235,156.2633,5331.0
2022-01-10 14:40:00,165.81,165.91,165.53,165.57,9956.0,156.2916,156.3858,156.0276,156.0653,9956.0
2022-01-10 14:45:00,165.58,165.82,165.49,165.54,10148.0,156.0748,156.301,155.9899,156.0371,10148.0
2022-01-10 14:50:00,165.47,165.62,165.17,165.3,6854.0,155.9711,156.1125,155.6883,155.8108,6854.0
2022-01-10 14:55:00,165.33,165.66,165.3,165.56,6085.0,155.8391,156.1502,155.8108,156.0559,6085.0
2022-01-10 15:00:00,165.6,165.79,165.49,165.53,6350.0,156.0936,156.2727,155.9899,156.0276,6350.0
2022-01-10 15:05:00,165.53,165.53,165.11,165.42,5277.0,156.0276,156.0276,155.6317,155.9239,5277.0
2022-01-10 15:10:00,165.42,165.66,165.3,165.3,6909.0,155.9239,156.1502,155.8108,155.8108,6909.0
2022-01-10 15:15:00,165.36,165.45,165.22,165.25,9331.0,155.8674,155.9522,155.7354,155.7637,9331.0
2022-01-10 15:20:00,165.22,165.33,165.09,165.31,6508.0,155.7354,155.8391,155.6129,155.8203,6508.0
2022-01-10 15:25:00,165.25,165.44,165.24,165.38,8854.0,155.7637,155.9428,155.7543,155.8862,8854.0
2022-01-10 15:30:00,165.37,165.75,165.33,165.73,16887.0,155.8768,156.235,155.8391,156.2162,16887.0
2022-01-10 15:35:00,165.75,165.86,165.48,165.65,14202.0,156.235,156.3387,155.9805,156.1407,14202.0
2022-01-10 15:40:00,165.67,165.87,165.4,165.61,21138.0,156.1596,156.3481,155.9051,156.103,21138.0
2022-01-10 15:45:00,165.59,165.88,165.57,165.75,27261.0,156.0842,156.3575,156.0653,156.235,27261.0
2022-01-10 15:50:00,165.82,166.05,165.82,165.95,32381.0,156.301,156.5178,156.301,156.4235,32381.0
2022-01-10 15:55:00,165.93,166.51,165.9,166.42,105483.0,156.4047,156.9514,156.3764,156.8665,105483.0
2022-01-11 09:30:00,167.0,167.51,166.55,166.66,21637.0,157.4132,157.894,156.9891,157.0928,21637.0
2022-01-11 09:35:00,166.53,166.67,166.13,166.36,5535.0,156.9702,157.1022,156.5932,156.81,5535.0
2022-01-11 09:40:00,166.15,166.15,165.07,165.58,5577.0,156.612,156.612,155.594,156.0748,5577.0
2022-01-11 09:45:00,165.49,165.49,164.75,164.8,6982.0,155.9899,155.9899,155.2924,155.3395,6982.0
2022-01-11 09:50:00,164.8,165.33,164.64,165.0,6779.0,155.3395,155.8391,155.1887,155.5281,6779.0
2022-01-11 09:55:00,164.75,165.46,164.75,165.26,11878.0,155.2924,155.9617,155.2924,155.7731,11878.0
2022-01-11 10:00:00,165.3,165.54,165.13,165.53,6036.0,155.8108,156.0371,155.6506,156.0276,6036.0
2022-01-11 10:05:00,165.59,165.59,165.18,165.18,17064.0,156.0842,156.0842,155.6977,155.6977,17064.0
2022-01-11 10:10:00,165.14,165.33,165.0,165.03,6667.0,155.66,155.8391,155.5281,155.5563,6667.0
2022-01-11 10:15:00,165.03,165.32,164.69,165.09,4861.0,155.5563,155.8297,155.2359,155.6129,4861.0
2022-01-11 10:20:00,165.2,165.36,165.05,165.27,8094.0,155.7166,155.8674,155.5752,155.7826,8094.0
2022-01-11 10:25:00,165.25,165.42,164.95,165.42,8234.0,155.7637,155.9239,155.4809,155.9239,8234.0
2022-01-11 10:30:00,165.41,165.68,165.24,165.27,10755.0,155.9145,156.169,155.7543,155.7826,10755.0
2022-01-11 10:35:00,165.32,165.65,165.3,165.56,5092.0,155.8297,156.1407,155.8108,156.0559,5092.0
2022-01-11 10:40:00,165.46,165.46,164.89,165.15,4190.0,155.9617,155.9617,155.4244,155.6694,4190.0
2022-01-11 10:45:00,165.11,165.6,165.1,165.3,4825.0,155.6317,156.0936,155.6223,155.8108,4825.0
2022-01-11 10:50:00,165.18,165.37,165.05,165.37,4144.0,155.6977,155.8768,155.5752,155.8768,4144.0
2022-01-11 10:55:00,165.41,165.73,165.4,165.61,4922.0,155.9145,156.2162,155.9051,156.103,4922.0
2022-01-11 11:00:00,165.58,165.81,165.55,165.55,6454.0,156.0748,156.2916,156.0465,156.0465,6454.0
2022-01-11 11:05:00,165.7,165.92,165.7,165.81,2904.0,156.1879,156.3952,156.1879,156.2916,2904.0
2022-01-11 11:10:00,165.83,165.96,165.79,165.91,2739.0,156.3104,156.4329,156.2727,156.3858,2739.0
2022-01-11 11:15:00,166.07,166.12,165.96,166.12,2016.0,156.5366,156.5838,156.4329,156.5838,2016.0
2022-01-11 11:20:00,166.0,166.35,166.0,166.21,4599.0,156.4707,156.8006,156.4707,156.6686,4599.0
2022-01-11 11:25:00,166.26,166.26,166.06,166.16,2100.0,156.7157,156.7157,156.5272,156.6215,2100.0
2022-01-11 11:30:00,166.17,166.65,166.1,166.57,11805.0,156.6309,157.0833,156.5649,157.0079,11805.0
2022-01-11 11:35:00,166.58,166.67,166.43,166.46,3079.0,157.0174,157.1022,156.876,156.9042,3079.0
2022-01-11 11:40:00,166.48,166.79,166.48,166.6,7140.0,156.9231,157.2153,156.9231,157.0362,7140.0
2022-01-11 11:45:00,166.61,166.7,166.21,166.33,3062.0,157.0456,157.1305,156.6686,156.7817,3062.0
2022-01-11 11:50:00,166.39,166.44,166.29,166.29,2839.0,156.8383,156.8854,156.744,156.744,2839.0
2022-01-11 11:55:00,166.3,166.37,166.24,166.37,1800.0,156.7534,156.8194,156.6969,156.8194,1800.0
2022-01-11 12:00:00,166.32,166.46,166.28,166.44,4730.0,156.7723,156.9042,156.7346,156.8854,4730.0
2022-01-11 12:05:00,166.49,166.52,166.35,166.43,2372.0,156.9325,156.9608,156.8006,156.876,2372.0
2022-01-11 12:10:00,166.45,166.48,166.26,166.46,3199.0,156.8948,156.9231,156.7157,156.9042,3199.0
2022-01-11 12:15:00,166.45,166.49,166.23,166.33,3694.0,156.8948,156.9325,156.6875,156.7817,3694.0
2022-01-11 12:20:00,166.4,166.4,166.18,166.2,4856.0,156.8477,156.8477,156.6403,156.6592,4856.0
2022-01-11 12:25:00,166.16,166.16,165.83,165.85,11451.0,156.6215,156.6215,156.3104,156.3293,11451.0
2022-01-11 12:30:00,165.81,166.11,165.8,166.08,4851.0,156.2916,156.5743,156.2821,156.5461,4851.0
2022-01-11 12:35:00,166.03,166.3,166.03,166.27,5398.0,156.4989,156.7534,156.4989,156.7252,5398.0
2022-01-11 12:40:00,166.22,166.38,166.2,166.34,5131.0,156.678,156.8288,156.6592,156.7911,5131.0
2022-01-11 12:45:00,166.33,166.34,166.21,166.31,5004.0,156.7817,156.7911,156.6686,156.7629,5004.0
2022-01-11 12:50:00,166.32,166.51,166.26,166.51,3912.0,156.7723,156.9514,156.7157,156.9514,3912.0
2022-01-11 12:55:00,166.5,166.62,166.5,166.59,4176.0,156.942,157.0551,156.942,157.0268,4176.0
2022-01-11 13:00:00,166.56,166.62,166.28,166.6,7041.0,156.9985,157.0551,156.7346,157.0362,7041.0
2022-01-11 13:05:00,166.58,166.58,166.48,166.5,2684.0,157.0174,157.0174,156.9231,156.942,2684.0
2022-01-11 13:10:00,166.54,166.77,166.49,166.77,2073.0,156.9797,157.1965,156.9325,157.1965,2073.0
2022-01-11 13:15:00,166.8,166.89,166.76,166.76,2709.0,157.2247,157.3096,157.187,157.187,2709.0
2022-01-11 13:20:00,166.77,166.88,166.75,166.88,6276.0,157.1965,157.3001,157.1776,157.3001,6276.0
2022-01-11 13:25:00,166.87,166.87,166.72,166.81,6925.0,157.2907,157.2907,157.1493,157.2342,6925.0
2022-01-11 13:30:00,166.84,166.91,166.75,166.85,2835.0,157.2624,157.3284,157.1776,157.2719,2835.0
2022-01-11 13:35:00,166.83,166.96,166.82,166.96,2468.0,157.253,157.3755,157.2436,157.3755,2468.0
2022-01-11 13:40:00,166.98,166.98,166.86,166.86,3148.0,157.3944,157.3944,157.2813,157.2813,3148.0
2022-01-11 13:45:00,166.81,167.01,166.81,166.91,3809.0,157.2342,157.4227,157.2342,157.3284,3809.0
2022-01-11 13:50:00,166.95,167.23,166.95,167.23,8226.0,157.3661,157.63,157.3661,157.63,8226.0
2022-01-11 13:55:00,167.2,167.24,167.06,167.06,5081.0,157.6018,157.6395,157.4698,157.4698,5081.0
2022-01-11 14:00:00,167.11,167.18,167.04,167.11,6611.0,157.5169,157.5829,157.451,157.5169,6611.0
2022-01-11 14:05:00,167.09,167.09,166.92,166.92,3837.0,157.4981,157.4981,157.3378,157.3378,3837.0
2022-01-11 14:10:00,166.97,167.03,166.9,166.96,4288.0,157.385,157.4415,157.319,157.3755,4288.0
2022-01-11 14:15:00,166.95,167.1,166.93,167.1,3249.0,157.3661,157.5075,157.3473,157.5075,3249.0
2022-01-11 14:20:00,167.09,167.1,166.95,167.02,4833.0,157.4981,157.5075,157.3661,157.4321,4833.0
2022-01-11 14:25:00,167.02,167.26,167.01,167.25,7042.0,157.4321,157.6583,157.4227,157.6489,7042.0
2022-01-11 14:30:00,167.26,167.34,167.14,167.32,4320.0,157.6583,157.7337,157.5452,157.7149,4320.0
2022-01-11 14:35:00,167.33,167.43,167.23,167.34,5128.0,157.7243,157.8186,157.63,157.7337,5128.0
2022-01-11 14:40:00,167.34,167.35,167.23,167.35,4555.0,157.7337,157.7432,157.63,157.7432,4555.0
2022-01-11 14:45:00,167.37,167.53,167.37,167.42,4102.0,157.762,157.9128,157.762,157.8091,4102.0
2022-01-11 14:50:00,167.38,167.45,167.29,167.4,5148.0,157.7714,157.8374,157.6866,157.7903,5148.0
2022-01-11 14:55:00,167.38,167.57,167.38,167.39,4678.0,157.7714,157.9505,157.7714,157.7809,4678.0
2022-01-11 15:00:00,167.42,167.6,167.42,167.6,4855.0,157.8091,157.9788,157.8091,157.9788,4855.0
2022-01-11 15:05:00,167.62,167.82,167.62,167.79,8322.0,157.9977,158.1862,157.9977,158.1579,8322.0
2022-01-11 15:10:00,167.81,167.87,167.74,167.85,6958.0,158.1767,158.2333,158.1108,158.2145,6958.0
2022-01-11 15:15:00,167.83,167.96,167.83,167.94,10676.0,158.1956,158.3181,158.1956,158.2993,10676.0
2022-01-11 15:20:00,167.96,168.03,167.88,167.89,10886.0,158.3181,158.3841,158.2427,158.2522,10886.0
2022-01-11 15:25:00,167.89,167.92,167.62,167.62,12618.0,158.2522,158.2804,157.9977,157.9977,12618.0
2022-01-11 15:30:00,167.63,167.76,167.55,167.61,13946.0,158.0071,158.1296,157.9317,157.9882,13946.0
2022-01-11 15:35:00,167.61,167.69,167.47,167.47,5099.0,157.9882,158.0636,157.8563,157.8563,5099.0
2022-01-11 15:40:00,167.45,167.67,167.45,167.64,18026.0,157.8374,158.0448,157.8374,158.0165,18026.0
2022-01-11 15:45:00,167.65,167.65,167.42,167.44,17939.0,158.0259,158.0259,157.8091,157.828,17939.0
2022-01-11 15:50:00,167.48,167.59,167.27,167.59,20877.0,157.8657,157.9694,157.6677,157.9694,20877.0
2022-01-11 15:55:00,167.56,167.82,167.55,167.77,67182.0,157.9411,158.1862,157.9317,158.139,67182.0
2022-01-12 09:30:00,169.17,170.68,168.69,169.95,37038.0,159.4587,160.882,159.0062,160.1939,37038.0
2022-01-12 09:35:00,170.33,170.69,169.97,170.64,39915.0,160.5521,160.8914,160.2128,160.8443,39915.0
2022-01-12 09:40:00,170.75,170.75,169.58,169.88,6026.0,160.948,160.948,159.8451,160.1279,6026.0
2022-01-12 09:45:00,170.05,170.67,170.05,170.45,7784.0,160.2882,160.8726,160.2882,160.6652,7784.0
2022-01-12 09:50:00,170.49,170.69,170.36,170.53,10888.0,160.7029,160.8914,160.5804,160.7406,10888.0
2022-01-12 09:55:00,170.56,170.57,170.09,170.29,20501.0,160.7689,160.7783,160.3259,160.5144,20501.0
2022-01-12 10:00:00,170.37,170.58,170.28,170.41,20682.0,160.5898,160.7877,160.505,160.6275,20682.0
2022-01-12 10:05:00,170.41,170.66,170.31,170.51,9217.0,160.6275,160.8631,160.5332,160.7218,9217.0
2022-01-12 10:10:00,170.54,170.92,170.54,170.79,37213.0,160.75,161.1082,160.75,160.9857,37213.0
2022-01-12 10:15:00,170.83,171.0,170.68,170.86,9660.0,161.0234,161.1836,160.882,161.0517,9660.0
2022-01-12 10:20:00,170.9,171.04,170.78,170.79,7357.0,161.0894,161.2213,160.9763,160.9857,7357.0
2022-01-12 10:25:00,170.84,170.89,170.41,170.56,9285.0,161.0328,161.0799,160.6275,160.7689,9285.0
2022-01-12 10:30:00,170.46,170.64,170.24,170.44,5532.0,160.6746,160.8443,160.4673,160.6558,5532.0
2022-01-12 10:35:00,170.43,170.51,170.01,170.01,2905.0,160.6463,160.7218,160.2505,160.2505,2905.0
2022-01-12 10:40:00,170.06,170.23,169.91,170.12,23679.0,160.2976,160.4578,160.1562,160.3541,23679.0
2022-01-12 10:45:00,170.12,170.36,170.04,170.22,9102.0,160.3541,160.5804,160.2787,160.4484,9102.0
2022-01-12 10:50:00,170.19,170.83,170.07,170.83,26345.0,160.4201,161.0234,160.307,161.0234,26345.0
2022-01-12 10:55:00,170.74,170.9,170.6,170.61,10213.0,160.9386,161.0894,160.8066,160.816,10213.0
2022-01-12 11:00:00,170.66,171.02,170.65,170.85,6966.0,160.8631,161.2025,160.8537,161.0422,6966.0
2022-01-12 11:05:00,170.88,170.88,170.27,170.36,11562.0,161.0705,161.0705,160.4955,160.5804,11562.0
2022-01-12 11:10:00,170.41,170.52,170.37,170.48,11373.0,160.6275,160.7312,160.5898,160.6935,11373.0
2022-01-12 11:15:00,170.41,170.44,170.01,170.19,12251.0,160.6275,160.6558,160.2505,160.4201,12251.0
2022-01-12 11:20:00,170.23,170.48,170.17,170.47,25091.0,160.4578,160.6935,160.4013,160.6841,25091.0
2022-01-12 11:25:00,170.47,171.14,170.47,171.11,21400.0,160.6841,161.3156,160.6841,161.2873,21400.0
2022-01-12 11:30:00,171.11,171.11,170.89,171.07,25445.0,161.2873,161.2873,161.0799,161.2496,25445.0
2022-01-12 11:35:00,171.09,171.54,171.06,171.43,32941.0,161.2685,161.6926,161.2402,161.5889,32941.0
2022-01-12 11:40:00,171.49,171.83,171.29,171.71,28840.0,161.6455,161.966,161.457,161.8529,28840.0
2022-01-12 11:45:00,171.7,171.89,171.52,171.74,34169.0,161.8434,162.0225,161.6738,161.8811,34169.0
2022-01-12 11:50:00,171.66,171.66,171.18,171.55,40800.0,161.8057,161.8057,161.3533,161.7021,40800.0
2022-01-12 11:55:00,171.49,171.49,171.09,171.22,51502.0,161.6455,161.6455,161.2685,161.391,51502.0
2022-01-12 12:00:00,171.19,171.23,171.01,171.01,4489.0,161.3627,161.4004,161.1931,161.1931,4489.0
2022-01-12 12:05:00,171.04,171.06,170.9,170.97,2623.0,161.2213,161.2402,161.0894,161.1553,2623.0
2022-01-12 12:10:00,170.98,170.98,170.75,170.77,4628.0,161.1648,161.1648,160.948,160.9668,4628.0
2022-01-12 12:15:00,170.88,171.02,170.88,171.02,3818.0,161.0705,161.2025,161.0705,161.2025,3818.0
2022-01-12 12:20:00,171.01,171.03,170.8,170.85,5787.0,161.1931,161.2119,160.9951,161.0422,5787.0
2022-01-12 12:25:00,170.9,170.97,170.5,170.52,4340.0,161.0894,161.1553,160.7123,160.7312,4340.0
2022-01-12 12:30:00,170.54,170.61,170.43,170.5,3229.0,160.75,160.816,160.6463,160.7123,3229.0
2022-01-12 12:35:00,170.53,170.78,170.49,170.49,4633.0,160.7406,160.9763,160.7029,160.7029,4633.0
2022-01-12 12:40:00,170.55,170.61,170.45,170.61,3177.0,160.7595,160.816,160.6652,160.816,3177.0
2022-01-12 12:45:00,170.61,170.76,170.59,170.73,5365.0,160.816,160.9574,160.7972,160.9291,5365.0
2022-01-12 12:50:00,170.76,170.82,170.69,170.82,5736.0,160.9574,161.014,160.8914,161.014,5736.0
2022-01-12 12:55:00,170.77,170.81,170.71,170.71,6761.0,160.9668,161.0045,160.9103,160.9103,6761.0
2022-01-12 13:00:00,170.71,170.76,170.64,170.68,6518.0,160.9103,160.9574,160.8443,160.882,6518.0
2022-01-12 13:05:00,170.83,171.08,170.81,170.97,16028.0,161.0234,161.259,161.0045,161.1553,16028.0
2022-01-12 13:10:00,170.92,170.95,170.69,170.79,3710.0,161.1082,161.1365,160.8914,160.9857,3710.0
2022-01-12 13:15:00,170.83,170.84,170.74,170.82,2988.0,161.0234,161.0328,160.9386,161.014,2988.0
2022-01-12 13:20:00,170.81,170.81,170.67,170.68,4775.0,161.0045,161.0045,160.8726,160.882,4775.0
2022-01-12 13:25:00,170.65,170.77,170.62,170.62,4869.0,160.8537,160.9668,160.8254,160.8254,4869.0
2022-01-12 13:30:00,170.54,170.93,170.46,170.83,10074.0,160.75,161.1176,160.6746,161.0234,10074.0
2022-01-12 13:35:00,170.81,170.83,170.66,170.68,4343.0,161.0045,161.0234,160.8631,160.882,4343.0
2022-01-12 13:40:00,170.73,170.87,170.73,170.86,3268.0,160.9291,161.0611,160.9291,161.0517,3268.0
2022-01-12 13:45:00,170.85,170.99,170.73,170.91,9927.0,161.0422,161.1742,160.9291,161.0988,9927.0
2022-01-12 13:50:00,170.9,170.91,170.71,170.84,7275.0,161.0894,161.0988,160.9103,161.0328,7275.0
2022-01-12 13:55:00,170.84,170.86,170.77,170.77,6223.0,161.0328,161.0517,160.9668,160.9668,6223.0
2022-01-12 14:00:00,170.78,170.83,170.51,170.72,27695.0,160.9763,161.0234,160.7218,160.9197,27695.0
2022-01-12 14:05:00,170.72,170.91,170.63,170.81,52439.0,160.9197,161.0988,160.8349,161.0045,52439.0
2022-01-12 14:10:00,170.83,170.85,170.76,170.81,7949.0,161.0234,161.0422,160.9574,161.0045,7949.0
2022-01-12 14:15:00,170.81,171.09,170.81,171.08,16487.0,161.0045,161.2685,161.0045,161.259,16487.0
2022-01-12 14:20:00,171.12,171.61,171.12,171.61,10061.0,161.2967,161.7586,161.2967,161.7586,10061.0
2022-01-12 14:25:00,171.57,171.72,171.47,171.68,24183.0,161.7209,161.8623,161.6266,161.8246,24183.0
2022-01-12 14:30:00,171.73,171.73,171.45,171.46,20461.0,161.8717,161.8717,161.6078,161.6172,20461.0
2022-01-12 14:35:00,171.47,171.53,171.28,171.35,6647.0,161.6266,161.6832,161.4476,161.5135,6647.0
2022-01-12 14:40:00,171.34,171.39,171.13,171.16,9634.0,161.5041,161.5512,161.3062,161.3344,9634.0
2022-01-12 14:45:00,171.19,171.25,171.15,171.18,4183.0,161.3627,161.4193,161.325,161.3533,4183.0
2022-01-12 14:50:00,171.22,171.41,171.22,171.32,11287.0,161.391,161.5701,161.391,161.4853,11287.0
2022-01-12 14:55:00,171.37,171.49,171.36,171.43,8390.0,161.5324,161.6455,161.523,161.5889,8390.0
2022-01-12 15:00:00,171.46,171.56,171.0,171.02,10621.0,161.6172,161.7115,161.1836,161.2025,10621.0
2022-01-12 15:05:00,171.01,171.01,170.83,170.95,2659.0,161.1931,161.1931,161.0234,161.1365,2659.0
2022-01-12 15:10:00,170.93,171.21,170.93,171.21,7335.0,161.1176,161.3816,161.1176,161.3816,7335.0
2022-01-12 15:15:00,171.22,171.38,171.22,171.37,8959.0,161.391,161.5418,161.391,161.5324,8959.0
2022-01-12 15:20:00,171.39,171.47,171.24,171.3,13052.0,161.5512,161.6266,161.4098,161.4664,13052.0
2022-01-12 15:25:00,171.3,171.55,171.3,171.48,14342.0,161.4664,161.7021,161.4664,161.6361,14342.0
2022-01-12 15:30:00,171.47,171.54,171.32,171.34,15938.0,161.6266,161.6926,161.4853,161.5041,15938.0
2022-01-12 15:35:00,171.33,171.39,171.23,171.28,19388.0,161.4947,161.5512,161.4004,161.4476,19388.0
2022-01-12 15:40:00,171.28,171.54,171.26,171.49,18555.0,161.4476,161.6926,161.4287,161.6455,18555.0
2022-01-12 15:45:00,171.52,171.8,171.51,171.67,25406.0,161.6738,161.9377,161.6643,161.8152,25406.0
2022-01-12 15:50:00,171.73,172.0,171.72,171.72,36657.0,161.8717,162.1262,161.8623,161.8623,36657.0
2022-01-12 15:55:00,171.71,171.84,171.34,171.48,101328.0,161.8529,161.9754,161.5041,161.6361,101328.0
2022-01-13 09:30:00,171.54,172.29,171.41,171.41,18747.0,161.6926,162.3996,161.5701,161.5701,18747.0
2022-01-13 09:35:00,171.33,171.6,171.08,171.6,9865.0,161.4947,161.7492,161.259,161.7492,9865.0
2022-01-13 09:40:00,171.57,171.63,171.38,171.63,3895.0,161.7209,161.7775,161.5418,161.7775,3895.0
2022-01-13 09:45:00,171.68,171.76,171.39,171.75,7279.0,161.8246,161.9,161.5512,161.8906,7279.0
2022-01-13 09:50:00,171.81,171.86,171.39,171.39,3070.0,161.9471,161.9943,161.5512,161.5512,3070.0
2022-01-13 09:55:00,171.57,171.69,171.49,171.58,5145.0,161.7209,161.834,161.6455,161.7303,5145.0
2022-01-13 10:00:00,171.58,171.75,171.38,171.59,6488.0,161.7303,161.8906,161.5418,161.7398,6488.0
2022-01-13 10:05:00,171.46,171.68,171.36,171.66,11132.0,161.6172,161.8246,161.523,161.8057,11132.0
2022-01-13 10:10:00,171.65,171.65,171.35,171.5,3550.0,161.7963,161.7963,161.5135,161.6549,3550.0
2022-01-13 10:15:00,171.33,171.33,171.06,171.2,1684.0,161.4947,161.4947,161.2402,161.3721,1684.0
2022-01-13 10:20:00,171.06,171.34,171.06,171.18,5258.0,161.2402,161.5041,161.2402,161.3533,5258.0
2022-01-13 10:25:00,171.12,171.12,170.94,170.97,2906.0,161.2967,161.2967,161.1271,161.1553,2906.0
2022-01-13 10:30:00,171.13,171.24,170.95,171.03,2872.0,161.3062,161.4098,161.1365,161.2119,2872.0
2022-01-13 10:35:00,171.02,171.21,170.9,171.2,3437.0,161.2025,161.3816,161.0894,161.3721,3437.0
2022-01-13 10:40:00,171.21,171.28,171.1,171.11,3949.0,161.3816,161.4476,161.2779,161.2873,3949.0
2022-01-13 10:45:00,171.18,171.44,171.02,171.3,3369.0,161.3533,161.5984,161.2025,161.4664,3369.0
2022-01-13 10:50:00,171.17,171.25,170.89,171.0,9649.0,161.3439,161.4193,161.0799,161.1836,9649.0
2022-01-13 10:55:00,171.01,171.16,170.97,171.14,4725.0,161.1931,161.3344,161.1553,161.3156,4725.0
2022-01-13 11:00:00,171.16,171.34,171.14,171.25,7868.0,161.3344,161.5041,161.3156,161.4193,7868.0
2022-01-13 11:05:00,171.21,171.33,171.15,171.33,3356.0,161.3816,161.4947,161.325,161.4947,3356.0
2022-01-13 11:10:00,171.34,171.34,171.08,171.17,5915.0,161.5041,161.5041,161.259,161.3439,5915.0
2022-01-13 11:15:00,171.12,171.26,171.05,171.19,3192.0,161.2967,161.4287,161.2308,161.3627,3192.0
2022-01-13 11:20:00,171.11,171.37,171.1,171.35,3032.0,161.2873,161.5324,161.2779,161.5135,3032.0
2022-01-13 11:25:00,171.33,171.58,171.3,171.55,2922.0,161.4947,161.7303,161.4664,161.7021,2922.0
2022-01-13 11:30:00,171.62,171.64,171.41,171.59,3774.0,161.768,161.7869,161.5701,161.7398,3774.0
2022-01-13 11:35:00,171.6,171.75,171.58,171.74,2265.0,161.7492,161.8906,161.7303,161.8811,2265.0
2022-01-13 11:40:00,171.7,171.79,171.67,171.68,2253.0,161.8434,161.9283,161.8152,161.8246,2253.0
2022-01-13 11:45:00,171.7,171.86,171.69,171.81,3821.0,161.8434,161.9943,161.834,161.9471,3821.0
2022-01-13 11:50:00,171.76,171.9,171.74,171.82,2938.0,161.9,162.032,161.8811,161.9566,2938.0
2022-01-13 11:55:00,171.79,171.91,171.75,171.91,3767.0,161.9283,162.0414,161.8906,162.0414,3767.0
2022-01-13 12:00:00,171.87,171.87,171.72,171.72,1664.0,162.0037,162.0037,161.8623,161.8623,1664.0
2022-01-13 12:05:00,171.64,171.7,171.47,171.53,2090.0,161.7869,161.8434,161.6266,161.6832,2090.0
2022-01-13 12:10:00,171.5,171.61,171.41,171.42,2237.0,161.6549,161.7586,161.5701,161.5795,2237.0
2022-01-13 12:15:00,171.3,171.35,170.81,170.81,5061.0,161.4664,161.5135,161.0045,161.0045,5061.0
2022-01-13 12:20:00,170.75,170.8,170.37,170.66,7527.0,160.948,160.9951,160.5898,160.8631,7527.0
2022-01-13 12:25:00,170.63,170.8,170.58,170.76,4677.0,160.8349,160.9951,160.7877,160.9574,4677.0
2022-01-13 12:30:00,170.72,170.82,170.56,170.81,3878.0,160.9197,161.014,160.7689,161.0045,3878.0
2022-01-13 12:35:00,170.85,171.18,170.85,171.18,3590.0,161.0422,161.3533,161.0422,161.3533,3590.0
2022-01-13 12:40:00,171.15,171.15,171.04,171.1,2579.0,161.325,161.325,161.2213,161.2779,2579.0
2022-01-13 12:45:00,171.05,171.15,170.9,170.92,20808.0,161.2308,161.325,161.0894,161.1082,20808.0
2022-01-13 12:50:00,170.9,170.9,170.52,170.59,5508.0,161.0894,161.0894,160.7312,160.7972,5508.0
2022-01-13 12:55:00,170.59,170.62,170.53,170.62,3232.0,160.7972,160.8254,160.7406,160.8254,3232.0
2022-01-13 13:00:00,170.65,170.97,170.52,170.97,14976.0,160.8537,161.1553,160.7312,161.1553,14976.0
2022-01-13 13:05:00,170.97,171.41,170.94,171.35,17442.0,161.1553,161.5701,161.1271,161.5135,17442.0
2022-01-13 13:10:00,171.34,171.49,171.24,171.3,4834.0,161.5041,161.6455,161.4098,161.4664,4834.0
2022-01-13 13:15:00,171.3,171.37,171.15,171.16,2568.0,161.4664,161.5324,161.325,161.3344,2568.0
2022-01-13 13:20:00,171.1,171.48,171.1,171.47,6460.0,161.2779,161.6361,161.2779,161.6266,6460.0
2022-01-13 13:25:00,171.47,171.57,171.44,171.49,12493.0,161.6266,161.7209,161.5984,161.6455,12493.0
2022-01-13 13:30:00,171.46,171.55,171.43,171.52,6188.0,161.6172,161.7021,161.5889,161.6738,6188.0
2022-01-13 13:35:00,171.48,171.66,171.48,171.66,12881.0,161.6361,161.8057,161.6361,161.8057,12881.0
2022-01-13 13:40:00,171.66,171.72,171.6,171.65,11789.0,161.8057,161.8623,161.7492,161.7963,11789.0
2022-01-13 13:45:00,171.65,171.85,171.63,171.85,8295.0,161.7963,161.9848,161.7775,161.9848,8295.0
2022-01-13 13:50:00,171.84,171.9,171.78,171.9,4368.0,161.9754,162.032,161.9188,162.032,4368.0
2022-01-13 13:55:00,171.84,171.96,171.8,171.96,4223.0,161.9754,162.0885,161.9377,162.0885,4223.0
2022-01-13 14:00:00,171.89,172.21,171.89,172.12,11918.0,162.0225,162.3242,162.0225,162.2393,11918.0
2022-01-13 14:05:00,172.12,172.29,172.04,172.25,18952.0,162.2393,162.3996,162.1639,162.3619,18952.0
2022-01-13 14:10:00,172.25,172.27,172.21,172.25,11828.0,162.3619,162.3807,162.3242,162.3619,11828.0
2022-01-13 14:15:00,172.26,172.28,172.07,172.17,21722.0,162.3713,162.3901,162.1922,162.2865,21722.0
2022-01-13 14:20:00,172.17,172.28,172.1,172.2,19910.0,162.2865,162.3901,162.2205,162.3147,19910.0
2022-01-13 14:25:00,172.2,172.27,172.13,172.21,19914.0,162.3147,162.3807,162.2488,162.3242,19914.0
2022-01-13 14:30:00,172.2,172.28,172.07,172.11,26130.0,162.3147,162.3901,162.1922,162.2299,26130.0
2022-01-13 14:35:00,172.12,172.12,171.53,171.63,5999.0,162.2393,162.2393,161.6832,161.7775,5999.0
2022-01-13 14:40:00,171.63,172.0,171.63,171.94,6602.0,161.7775,162.1262,161.7775,162.0697,6602.0
2022-01-13 14:45:00,171.96,172.04,171.84,171.84,3484.0,162.0885,162.1639,161.9754,161.9754,3484.0
2022-01-13 14:50:00,171.88,172.07,171.88,172.0,6209.0,162.0131,162.1922,162.0131,162.1262,6209.0
2022-01-13 14:55:00,172.09,172.12,171.98,172.11,3373.0,162.2111,162.2393,162.1074,162.2299,3373.0
2022-01-13 15:00:00,172.08,172.09,171.7,171.75,6459.0,162.2016,162.2111,161.8434,161.8906,6459.0
2022-01-13 15:05:00,171.78,171.85,171.74,171.76,4889.0,161.9188,161.9848,161.8811,161.9,4889.0
2022-01-13 15:10:00,171.72,171.78,171.5,171.69,4892.0,161.8623,161.9188,161.6549,161.834,4892.0
2022-01-13 15:15:00,171.67,171.84,171.5,171.8,35652.0,161.8152,161.9754,161.6549,161.9377,35652.0
2022-01-13 15:20:00,171.79,171.89,171.68,171.81,7192.0,161.9283,162.0225,161.8246,161.9471,7192.0
2022-01-13 15:25:00,171.82,171.95,171.77,171.83,8564.0,161.9566,162.0791,161.9094,161.966,8564.0
2022-01-13 15:30:00,171.83,171.9,171.6,171.82,11549.0,161.966,162.032,161.7492,161.9566,11549.0
2022-01-13 15:35:00,171.75,171.75,171.07,171.07,9188.0,161.8906,161.8906,161.2496,161.2496,9188.0
2022-01-13 15:40:00,171.06,171.18,171.0,171.06,12613.0,161.2402,161.3533,161.1836,161.2402,12613.0
2022-01-13 15:45:00,171.0,171.04,170.67,170.72,16915.0,161.1836,161.2213,160.8726,160.9197,16915.0
2022-01-13 15:50:00,170.74,170.9,170.52,170.75,29267.0,160.9386,161.0894,160.7312,160.948,29267.0
2022-01-13 15:55:00,170.72,171.24,170.58,171.23,107637.0,160.9197,161.4098,160.7877,161.4004,107637.0
2022-01-14 09:30:00,168.94,169.04,167.6,167.89,35175.0,159.2419,159.3361,157.9788,158.2522,35175.0
2022-01-14 09:35:00,167.82,168.98,167.76,168.91,7451.0,158.1862,159.2796,158.1296,159.2136,7451.0
2022-01-14 09:40:00,168.9,169.17,168.6,169.11,38495.0,159.2042,159.4587,158.9214,159.4021,38495.0
2022-01-14 09:45:00,169.16,169.75,169.08,169.65,41528.0,159.4493,160.0054,159.3738,159.9111,41528.0
2022-01-14 09:50:00,169.65,169.89,169.61,169.82,22884.0,159.9111,160.1373,159.8734,160.0714,22884.0
2022-01-14 09:55:00,169.87,169.92,169.64,169.87,12039.0,160.1185,160.1656,159.9017,160.1185,12039.0
2022-01-14 10:00:00,169.97,170.04,169.6,169.74,23627.0,160.2128,160.2787,159.864,159.996,23627.0
2022-01-14 10:05:00,169.74,169.98,169.66,169.7,33703.0,159.996,160.2222,159.9205,159.9583,33703.0
2022-01-14 10:10:00,169.67,169.91,169.54,169.55,37848.0,159.93,160.1562,159.8074,159.8169,37848.0
2022-01-14 10:15:00,169.52,169.96,169.52,169.9,12103.0,159.7886,160.2033,159.7886,160.1468,12103.0
2022-01-14 10:20:00,169.95,169.95,169.67,169.75,41774.0,160.1939,160.1939,159.93,160.0054,41774.0
2022-01-14 10:25:00,169.74,169.88,169.66,169.75,40611.0,159.996,160.1279,159.9205,160.0054,40611.0
2022-01-14 10:30:00,169.75,169.79,169.13,169.79,32922.0,160.0054,160.0431,159.421,160.0431,32922.0
2022-01-14 10:35:00,169.78,169.88,169.6,169.75,30229.0,160.0337,160.1279,159.864,160.0054,30229.0
2022-01-14 10:40:00,169.75,169.83,169.56,169.72,43845.0,160.0054,160.0808,159.8263,159.9771,43845.0
2022-01-14 10:45:00,169.69,169.85,169.35,169.35,18483.0,159.9488,160.0996,159.6283,159.6283,18483.0
2022-01-14 10:50:00,169.17,169.61,169.0,169.51,25658.0,159.4587,159.8734,159.2984,159.7792,25658.0
2022-01-14 10:55:00,169.5,169.59,169.4,169.43,14384.0,159.7697,159.8546,159.6755,159.7038,14384.0
2022-01-14 11:00:00,169.49,169.88,169.33,169.66,22027.0,159.7603,160.1279,159.6095,159.9205,22027.0
2022-01-14 11:05:00,169.62,169.75,169.55,169.67,15586.0,159.8828,160.0054,159.8169,159.93,15586.0
2022-01-14 11:10:00,169.65,169.65,169.34,169.44,17076.0,159.9111,159.9111,159.6189,159.7132,17076.0
2022-01-14 11:15:00,169.45,169.45,168.73,168.77,9020.0,159.7226,159.7226,159.0439,159.0816,9020.0
2022-01-14 11:20:00,168.83,168.83,168.44,168.81,6608.0,159.1382,159.1382,158.7706,159.1193,6608.0
2022-01-14 11:25:00,168.74,169.0,168.54,168.69,18926.0,159.0534,159.2984,158.8648,159.0062,18926.0
2022-01-14 11:30:00,168.74,168.92,168.13,168.2,17054.0,159.0534,159.223,158.4784,158.5444,17054.0
2022-01-14 11:35:00,168.18,168.56,168.16,168.5,11202.0,158.5255,158.8837,158.5067,158.8271,11202.0
2022-01-14 11:40:00,168.51,169.28,168.48,169.17,9902.0,158.8366,159.5624,158.8083,159.4587,9902.0
2022-01-14 11:45:00,169.14,169.59,169.14,169.53,4945.0,159.4304,159.8546,159.4304,159.798,4945.0
2022-01-14 11:50:00,169.39,169.72,169.39,169.41,3984.0,159.666,159.9771,159.666,159.6849,3984.0
2022-01-14 11:55:00,169.46,169.52,169.39,169.52,3170.0,159.732,159.7886,159.666,159.7886,3170.0
2022-01-14 12:00:00,169.48,169.48,169.09,169.09,5924.0,159.7509,159.7509,159.3833,159.3833,5924.0
2022-01-14 12:05:00,169.18,169.19,168.92,169.09,18769.0,159.4681,159.4775,159.223,159.3833,18769.0
2022-01-14 12:10:00,169.05,169.15,168.89,169.02,7798.0,159.3456,159.4398,159.1948,159.3173,7798.0
2022-01-14 12:15:00,169.07,169.11,168.95,169.04,3659.0,159.3644,159.4021,159.2513,159.3361,3659.0
2022-01-14 12:20:00,168.97,169.07,168.88,169.0,12288.0,159.2702,159.3644,159.1853,159.2984,12288.0
2022-01-14 12:25:00,169.0,169.07,168.94,169.04,11636.0,159.2984,159.3644,159.2419,159.3361,11636.0
2022-01-14 12:30:00,169.11,169.31,169.05,169.31,9755.0,159.4021,159.5906,159.3456,159.5906,9755.0
2022-01-14 12:35:00,169.34,169.46,169.3,169.3,4777.0,159.6189,159.732,159.5812,159.5812,4777.0
2022-01-14 12:40:00,169.3,169.34,169.08,169.1,5855.0,159.5812,159.6189,159.3738,159.3927,5855.0
2022-01-14 12:45:00,169.07,169.15,168.89,169.03,11770.0,159.3644,159.4398,159.1948,159.3267,11770.0
2022-01-14 12:50:00,169.03,169.05,168.84,168.88,21895.0,159.3267,159.3456,159.1476,159.1853,21895.0
2022-01-14 12:55:00,168.93,168.93,168.46,168.67,31063.0,159.2325,159.2325,158.7894,158.9874,31063.0
2022-01-14 13:00:00,168.68,168.95,168.67,168.9,68922.0,158.9968,159.2513,158.9874,159.2042,68922.0
2022-01-14 13:05:00,168.94,168.94,168.77,168.9,16053.0,159.2419,159.2419,159.0816,159.2042,16053.0
2022-01-14 13:10:00,168.9,169.02,168.68,168.96,30697.0,159.2042,159.3173,158.9968,159.2607,30697.0
2022-01-14 13:15:00,168.9,168.92,168.72,168.74,57215.0,159.2042,159.223,159.0345,159.0534,57215.0
2022-01-14 13:20:00,168.62,168.62,168.26,168.38,46067.0,158.9403,158.9403,158.6009,158.714,46067.0
2022-01-14 13:25:00,168.4,168.71,168.38,168.71,65474.0,158.7329,159.0251,158.714,159.0251,65474.0
2022-01-14 13:30:00,168.67,168.7,168.47,168.47,5635.0,158.9874,159.0157,158.7989,158.7989,5635.0
2022-01-14 13:35:00,168.54,168.71,168.5,168.67,8252.0,158.8648,159.0251,158.8271,158.9874,8252.0
2022-01-14 13:40:00,168.62,168.88,168.54,168.88,7154.0,158.9403,159.1853,158.8648,159.1853,7154.0
2022-01-14 13:45:00,168.87,168.91,168.6,168.73,7739.0,159.1759,159.2136,158.9214,159.0439,7739.0
2022-01-14 13:50:00,168.76,168.95,168.76,168.89,16862.0,159.0722,159.2513,159.0722,159.1948,16862.0
2022-01-14 13:55:00,168.85,169.13,168.85,169.09,13133.0,159.157,159.421,159.157,159.3833,13133.0
2022-01-14 14:00:00,169.1,169.4,169.1,169.24,16154.0,159.3927,159.6755,159.3927,159.5247,16154.0
2022-01-14 14:05:00,169.24,169.26,169.02,169.13,14840.0,159.5247,159.5435,159.3173,159.421,14840.0
2022-01-14 14:10:00,169.13,169.19,168.96,169.15,5030.0,159.421,159.4775,159.2607,159.4398,5030.0
2022-01-14 14:15:00,169.2,169.34,169.07,169.24,8859.0,159.487,159.6189,159.3644,159.5247,8859.0
2022-01-14 14:20:00,169.3,169.49,169.28,169.45,8920.0,159.5812,159.7603,159.5624,159.7226,8920.0
2022-01-14 14:25:00,169.49,169.5,169.0,169.0,10333.0,159.7603,159.7697,159.2984,159.2984,10333.0
2022-01-14 14:30:00,169.03,169.49,168.97,169.48,54575.0,159.3267,159.7603,159.2702,159.7509,54575.0
2022-01-14 14:35:00,169.5,169.72,169.44,169.66,6616.0,159.7697,159.9771,159.7132,159.9205,6616.0
2022-01-14 14:40:00,169.62,169.68,169.52,169.54,5534.0,159.8828,159.9394,159.7886,159.8074,5534.0
2022-01-14 14:45:00,169.53,169.84,169.53,169.82,5325.0,159.798,160.0902,159.798,160.0714,5325.0
2022-01-14 14:50:00,169.79,170.03,169.75,169.92,8464.0,160.0431,160.2693,160.0054,160.1656,8464.0
2022-01-14 14:55:00,169.93,170.0,169.75,169.8,8274.0,160.175,160.241,160.0054,160.0525,8274.0
2022-01-14 15:00:00,169.85,170.19,169.82,170.12,6547.0,160.0996,160.4201,160.0714,160.3541,6547.0
2022-01-14 15:05:00,170.11,170.12,169.81,169.89,7635.0,160.3447,160.3541,160.0619,160.1373,7635.0
2022-01-14 15:10:00,170.01,170.17,169.94,170.11,8077.0,160.2505,160.4013,160.1845,160.3447,8077.0
2022-01-14 15:15:00,170.11,170.62,170.07,170.6,17713.0,160.3447,160.8254,160.307,160.8066,17713.0
2022-01-14 15:20:00,170.61,171.1,170.56,171.0,23721.0,160.816,161.2779,160.7689,161.1836,23721.0
2022-01-14 15:25:00,170.99,171.07,170.93,171.01,56271.0,161.1742,161.2496,161.1176,161.1931,56271.0
2022-01-14 15:30:00,171.06,171.16,170.97,171.15,27539.0,161.2402,161.3344,161.1553,161.325,27539.0
2022-01-14 15:35:00,171.16,171.4,171.05,171.4,21609.0,161.3344,161.5607,161.2308,161.5607,21609.0
2022-01-14 15:40:00,171.37,171.47,171.23,171.38,54408.0,161.5324,161.6266,161.4004,161.5418,54408.0
2022-01-14 15:45:00,171.43,171.53,171.21,171.29,48176.0,161.5889,161.6832,161.3816,161.457,48176.0
2022-01-14 15:50:00,171.35,171.71,171.16,171.17,75283.0,161.5135,161.8529,161.3344,161.3439,75283.0
2022-01-14 15:55:00,171.2,171.2,170.68,170.95,209064.0,161.3721,161.3721,160.882,161.1365,209064.0
2022-01-18 09:30:00,168.51,169.17,167.73,168.21,27764.0,158.8366,159.4587,158.1013,158.5538,27764.0
2022-01-18 09:35:00,167.84,167.84,166.66,166.76,23207.0,158.205,158.205,157.0928,157.187,23207.0
2022-01-18 09:40:00,166.92,167.47,166.5,166.94,3565.0,157.3378,157.8563,156.942,157.3567,3565.0
2022-01-18 09:45:00,166.94,167.21,166.41,167.0,10997.0,157.3567,157.6112,156.8571,157.4132,10997.0
2022-01-18 09:50:00,167.0,167.05,165.47,165.8,52159.0,157.4132,157.4604,155.9711,156.2821,52159.0
2022-01-18 09:55:00,166.1,166.1,165.34,165.5,14827.0,156.5649,156.5649,155.8485,155.9994,14827.0
2022-01-18 10:00:00,165.48,165.7,164.83,164.93,16956.0,155.9805,156.1879,155.3678,155.4621,16956.0
2022-01-18 10:05:00,164.87,165.73,164.87,165.59,20431.0,155.4055,156.2162,155.4055,156.0842,20431.0
2022-01-18 10:10:00,165.58,165.91,165.27,165.29,6668.0,156.0748,156.3858,155.7826,155.8014,6668.0
2022-01-18 10:15:00,165.27,165.54,164.93,165.21,27370.0,155.7826,156.0371,155.4621,155.726,27370.0
2022-01-18 10:20:00,165.13,165.2,164.69,165.2,19146.0,155.6506,155.7166,155.2359,155.7166,19146.0
2022-01-18 10:25:00,165.21,165.54,165.21,165.52,7695.0,155.726,156.0371,155.726,156.0182,7695.0
2022-01-18 10:30:00,165.62,165.79,165.49,165.79,3886.0,156.1125,156.2727,155.9899,156.2727,3886.0
2022-01-18 10:35:00,165.73,165.73,165.43,165.5,8473.0,156.2162,156.2162,155.9334,155.9994,8473.0
2022-01-18 10:40:00,165.52,166.01,165.52,165.95,7939.0,156.0182,156.4801,156.0182,156.4235,7939.0
2022-01-18 10:45:00,166.01,166.02,165.66,165.78,4371.0,156.4801,156.4895,156.1502,156.2633,4371.0
2022-01-18 10:50:00,165.84,165.91,165.69,165.74,3651.0,156.3198,156.3858,156.1784,156.2256,3651.0
2022-01-18 10:55:00,165.71,165.86,165.54,165.79,4491.0,156.1973,156.3387,156.0371,156.2727,4491.0
2022-01-18 11:00:00,165.72,166.17,165.66,166.0,4974.0,156.2067,156.6309,156.1502,156.4707,4974.0
2022-01-18 11:05:00,166.1,166.19,165.72,165.95,7147.0,156.5649,156.6497,156.2067,156.4235,7147.0
2022-01-18 11:10:00,166.14,166.3,165.92,166.09,5853.0,156.6026,156.7534,156.3952,156.5555,5853.0
2022-01-18 11:15:00,166.13,166.54,166.11,166.54,5447.0,156.5932,156.9797,156.5743,156.9797,5447.0
2022-01-18 11:20:00,166.61,166.88,166.46,166.65,7943.0,157.0456,157.3001,156.9042,157.0833,7943.0
2022-01-18 11:25:00,166.68,166.68,166.44,166.5,4695.0,157.1116,157.1116,156.8854,156.942,4695.0
2022-01-18 11:30:00,166.51,166.53,165.97,165.97,3931.0,156.9514,156.9702,156.4424,156.4424,3931.0
2022-01-18 11:35:00,165.95,166.35,165.91,166.33,5755.0,156.4235,156.8006,156.3858,156.7817,5755.0
2022-01-18 11:40:00,166.27,166.27,166.02,166.16,8330.0,156.7252,156.7252,156.4895,156.6215,8330.0
2022-01-18 11:45:00,166.17,166.21,166.0,166.21,5345.0,156.6309,156.6686,156.4707,156.6686,5345.0
2022-01-18 11:50:00,166.21,166.35,166.06,166.14,5821.0,156.6686,156.8006,156.5272,156.6026,5821.0
2022-01-18 11:55:00,166.14,166.58,166.1,166.58,31883.0,156.6026,157.0174,156.5649,157.0174,31883.0
2022-01-18 12:00:00,166.67,166.76,166.14,166.14,4418.0,157.1022,157.187,156.6026,156.6026,4418.0
2022-01-18 12:05:00,166.06,166.06,165.6,165.6,5917.0,156.5272,156.5272,156.0936,156.0936,5917.0
2022-01-18 12:10:00,165.67,165.92,165.65,165.92,6843.0,156.1596,156.3952,156.1407,156.3952,6843.0
2022-01-18 12:15:00,165.88,166.12,165.79,166.07,6695.0,156.3575,156.5838,156.2727,156.5366,6695.0
2022-01-18 12:20:00,166.05,166.2,165.88,166.02,14519.0,156.5178,156.6592,156.3575,156.4895,14519.0
2022-01-18 12:25:00,166.06,166.09,165.89,166.09,3708.0,156.5272,156.5555,156.367,156.5555,3708.0
2022-01-18 12:30:00,166.02,166.23,165.96,166.23,3385.0,156.4895,156.6875,156.4329,156.6875,3385.0
2022-01-18 12:35:00,166.38,166.46,166.28,166.4,6586.0,156.8288,156.9042,156.7346,156.8477,6586.0
2022-01-18 12:40:00,166.49,166.73,166.49,166.58,3952.0,156.9325,157.1587,156.9325,157.0174,3952.0
2022-01-18 12:45:00,166.57,166.69,166.31,166.33,4539.0,157.0079,157.121,156.7629,156.7817,4539.0
2022-01-18 12:50:00,166.37,166.59,166.32,166.45,12275.0,156.8194,157.0268,156.7723,156.8948,12275.0
2022-01-18 12:55:00,166.45,166.45,166.19,166.26,8944.0,156.8948,156.8948,156.6497,156.7157,8944.0
2022-01-18 13:00:00,166.16,166.16,165.87,166.01,2531.0,156.6215,156.6215,156.3481,156.4801,2531.0
2022-01-18 13:05:00,166.01,166.23,166.01,166.23,5836.0,156.4801,156.6875,156.4801,156.6875,5836.0
2022-01-18 13:10:00,166.22,166.41,166.19,166.4,5770.0,156.678,156.8571,156.6497,156.8477,5770.0
2022-01-18 13:15:00,166.37,166.6,166.36,166.47,15664.0,156.8194,157.0362,156.81,156.9137,15664.0
2022-01-18 13:20:00,166.5,166.5,166.2,166.43,16146.0,156.942,156.942,156.6592,156.876,16146.0
2022-01-18 13:25:00,166.33,166.5,166.23,166.47,3515.0,156.7817,156.942,156.6875,156.9137,3515.0
2022-01-18 13:30:00,166.4,166.51,166.17,166.25,9670.0,156.8477,156.9514,156.6309,156.7063,9670.0
2022-01-18 13:35:00,166.21,166.49,166.21,166.49,4162.0,156.6686,156.9325,156.6686,156.9325,4162.0
2022-01-18 13:40:00,166.5,166.7,166.39,166.66,14236.0,156.942,157.1305,156.8383,157.0928,14236.0
2022-01-18 13:45:00,166.65,166.81,166.59,166.67,4372.0,157.0833,157.2342,157.0268,157.1022,4372.0
2022-01-18 13:50:00,166.71,166.91,166.62,166.62,4776.0,157.1399,157.3284,157.0551,157.0551,4776.0
2022-01-18 13:55:00,166.52,166.83,166.52,166.77,14671.0,156.9608,157.253,156.9608,157.1965,14671.0
2022-01-18 14:00:00,166.8,166.87,166.72,166.74,2378.0,157.2247,157.2907,157.1493,157.1682,2378.0
2022-01-18 14:05:00,166.78,166.9,166.65,166.72,3659.0,157.2059,157.319,157.0833,157.1493,3659.0
2022-01-18 14:10:00,166.67,166.83,166.59,166.59,4372.0,157.1022,157.253,157.0268,157.0268,4372.0
2022-01-18 14:15:00,166.61,166.78,166.6,166.78,3782.0,157.0456,157.2059,157.0362,157.2059,3782.0
2022-01-18 14:20:00,166.73,166.73,166.57,166.66,4929.0,157.1587,157.1587,157.0079,157.0928,4929.0
2022-01-18 14:25:00,166.64,166.8,166.58,166.73,5674.0,157.0739,157.2247,157.0174,157.1587,5674.0
2022-01-18 14:30:00,166.76,167.09,166.76,166.99,6415.0,157.187,157.4981,157.187,157.4038,6415.0
2022-01-18 14:35:00,167.02,167.11,166.95,166.95,7641.0,157.4321,157.5169,157.3661,157.3661,7641.0
2022-01-18 14:40:00,166.92,167.06,166.87,166.91,5945.0,157.3378,157.4698,157.2907,157.3284,5945.0
2022-01-18 14:45:00,166.83,167.14,166.83,167.09,3620.0,157.253,157.5452,157.253,157.4981,3620.0
2022-01-18 14:50:00,167.07,167.35,167.07,167.29,17441.0,157.4792,157.7432,157.4792,157.6866,17441.0
2022-01-18 14:55:00,167.29,167.37,167.17,167.28,7144.0,157.6866,157.762,157.5735,157.6772,7144.0
2022-01-18 15:00:00,167.21,167.25,166.9,167.0,9501.0,157.6112,157.6489,157.319,157.4132,9501.0
2022-01-18 15:05:00,167.01,167.07,166.9,166.9,4416.0,157.4227,157.4792,157.319,157.319,4416.0
2022-01-18 15:10:00,166.88,166.95,166.84,166.88,7900.0,157.3001,157.3661,157.2624,157.3001,7900.0
2022-01-18 15:15:00,166.8,166.8,166.22,166.22,7763.0,157.2247,157.2247,156.678,156.678,7763.0
2022-01-18 15:20:00,166.2,166.3,166.14,166.28,15447.0,156.6592,156.7534,156.6026,156.7346,15447.0
2022-01-18 15:25:00,166.26,166.73,166.18,166.72,21046.0,156.7157,157.1587,156.6403,157.1493,21046.0
2022-01-18 15:30:00,166.69,166.72,166.46,166.49,15608.0,157.121,157.1493,156.9042,156.9325,15608.0
2022-01-18 15:35:00,166.52,166.59,166.34,166.45,13981.0,156.9608,157.0268,156.7911,156.8948,13981.0
2022-01-18 15:40:00,166.48,166.48,166.08,166.12,23733.0,156.9231,156.9231,156.5461,156.5838,23733.0
2022-01-18 15:45:00,166.11,166.51,166.07,166.46,29421.0,156.5743,156.9514,156.5366,156.9042,29421.0
2022-01-18 15:50:00,166.55,166.91,166.08,166.12,43007.0,156.9891,157.3284,156.5461,156.5838,43007.0
2022-01-18 15:55:00,166.13,166.69,166.03,166.67,93891.0,156.5932,157.121,156.4989,157.1022,93891.0
2022-01-19 09:30:00,166.79,166.79,166.21,166.21,24694.0,157.2153,157.2153,156.6686,156.6686,24694.0
2022-01-19 09:35:00,166.16,167.13,166.16,166.91,10235.0,156.6215,157.5358,156.6215,157.3284,10235.0
2022-01-19 09:40:00,166.78,166.79,166.09,166.56,6713.0,157.2059,157.2153,156.5555,156.9985,6713.0
2022-01-19 09:45:00,166.56,166.56,166.02,166.13,48597.0,156.9985,156.9985,156.4895,156.5932,48597.0
2022-01-19 09:50:00,166.1,166.31,165.78,165.99,6716.0,156.5649,156.7629,156.2633,156.4612,6716.0
2022-01-19 09:55:00,166.07,166.33,165.84,166.01,5262.0,156.5366,156.7817,156.3198,156.4801,5262.0
2022-01-19 10:00:00,166.02,166.02,165.45,165.45,10990.0,156.4895,156.4895,155.9522,155.9522,10990.0
2022-01-19 10:05:00,165.44,165.44,164.33,164.44,25649.0,155.9428,155.9428,154.8965,155.0002,25649.0
2022-01-19 10:10:00,164.38,164.9,164.38,164.89,28566.0,154.9437,155.4338,154.9437,155.4244,28566.0
2022-01-19 10:15:00,164.87,165.17,164.77,164.9,19805.0,155.4055,155.6883,155.3113,155.4338,19805.0
2022-01-19 10:20:00,164.96,164.98,164.59,164.64,7748.0,155.4904,155.5092,155.1416,155.1887,7748.0
2022-01-19 10:25:00,164.67,164.68,164.31,164.41,14305.0,155.217,155.2264,154.8777,154.9719,14305.0
2022-01-19 10:30:00,164.42,164.55,164.25,164.44,6732.0,154.9814,155.1039,154.8211,155.0002,6732.0
2022-01-19 10:35:00,164.34,164.71,164.27,164.71,18310.0,154.9059,155.2547,154.84,155.2547,18310.0
2022-01-19 10:40:00,164.77,165.02,164.62,164.97,9145.0,155.3113,155.5469,155.1699,155.4998,9145.0
2022-01-19 10:45:00,164.89,165.46,164.89,165.19,7474.0,155.4244,155.9617,155.4244,155.7072,7474.0
2022-01-19 10:50:00,165.25,165.69,165.24,165.51,10884.0,155.7637,156.1784,155.7543,156.0088,10884.0
2022-01-19 10:55:00,165.46,165.54,165.25,165.47,7143.0,155.9617,156.0371,155.7637,155.9711,7143.0
2022-01-19 11:00:00,165.41,165.46,165.16,165.25,7120.0,155.9145,155.9617,155.6789,155.7637,7120.0
2022-01-19 11:05:00,165.31,165.38,165.21,165.25,6618.0,155.8203,155.8862,155.726,155.7637,6618.0
2022-01-19 11:10:00,165.25,165.25,164.67,164.74,26199.0,155.7637,155.7637,155.217,155.283,26199.0
2022-01-19 11:15:00,164.76,164.84,164.33,164.56,23678.0,155.3018,155.3772,154.8965,155.1133,23678.0
2022-01-19 11:20:00,164.53,164.72,163.93,164.03,11768.0,155.085,155.2641,154.5195,154.6137,11768.0
2022-01-19 11:25:00,164.0,164.25,163.82,164.13,22255.0,154.5855,154.8211,154.4158,154.708,22255.0
2022-01-19 11:30:00,164.17,164.42,164.12,164.38,29114.0,154.7457,154.9814,154.6986,154.9437,29114.0
2022-01-19 11:35:00,164.43,164.73,164.43,164.68,9995.0,154.9908,155.2736,154.9908,155.2264,9995.0
2022-01-19 11:40:00,164.65,165.45,164.5,165.42,7857.0,155.1982,155.9522,155.0568,155.9239,7857.0
2022-01-19 11:45:00,165.4,165.64,165.35,165.54,9387.0,155.9051,156.1313,155.858,156.0371,9387.0
2022-01-19 11:50:00,165.53,165.61,165.41,165.6,6814.0,156.0276,156.103,155.9145,156.0936,6814.0
2022-01-19 11:55:00,165.59,165.73,165.56,165.71,5503.0,156.0842,156.2162,156.0559,156.1973,5503.0
2022-01-19 12:00:00,165.76,166.09,165.76,166.06,9935.0,156.2444,156.5555,156.2444,156.5272,9935.0
2022-01-19 12:05:00,166.06,166.1,165.93,166.02,5641.0,156.5272,156.5649,156.4047,156.4895,5641.0
2022-01-19 12:10:00,165.99,166.25,165.93,166.24,10429.0,156.4612,156.7063,156.4047,156.6969,10429.0
2022-01-19 12:15:00,166.24,166.28,165.99,166.03,10110.0,156.6969,156.7346,156.4612,156.4989,10110.0
2022-01-19 12:20:00,166.03,166.23,166.03,166.16,22520.0,156.4989,156.6875,156.4989,156.6215,22520.0
2022-01-19 12:25:00,166.15,166.29,166.11,166.29,6891.0,156.612,156.744,156.5743,156.744,6891.0
2022-01-19 12:30:00,166.32,166.49,166.28,166.36,9310.0,156.7723,156.9325,156.7346,156.81,9310.0
2022-01-19 12:35:00,166.36,166.41,165.94,165.97,9659.0,156.81,156.8571,156.4141,156.4424,9659.0
2022-01-19 12:40:00,165.94,165.97,165.71,165.85,7788.0,156.4141,156.4424,156.1973,156.3293,7788.0
2022-01-19 12:45:00,165.84,166.24,165.76,166.06,7508.0,156.3198,156.6969,156.2444,156.5272,7508.0
2022-01-19 12:50:00,166.03,166.06,165.74,165.74,6889.0,156.4989,156.5272,156.2256,156.2256,6889.0
2022-01-19 12:55:00,165.74,166.01,165.74,166.01,5912.0,156.2256,156.4801,156.2256,156.4801,5912.0
2022-01-19 13:00:00,166.0,166.16,165.73,166.13,12550.0,156.4707,156.6215,156.2162,156.5932,12550.0
2022-01-19 13:05:00,166.1,166.4,166.08,166.32,8216.0,156.5649,156.8477,156.5461,156.7723,8216.0
2022-01-19 13:10:00,166.3,166.39,166.22,166.34,6914.0,156.7534,156.8383,156.678,156.7911,6914.0
2022-01-19 13:15:00,166.34,166.38,166.19,166.37,6997.0,156.7911,156.8288,156.6497,156.8194,6997.0
2022-01-19 13:20:00,166.33,166.33,166.14,166.17,3814.0,156.7817,156.7817,156.6026,156.6309,3814.0
2022-01-19 13:25:00,166.2,166.24,165.94,165.99,19450.0,156.6592,156.6969,156.4141,156.4612,19450.0
2022-01-19 13:30:00,165.84,165.98,165.65,165.96,4950.0,156.3198,156.4518,156.1407,156.4329,4950.0
2022-01-19 13:35:00,165.92,165.94,165.69,165.77,6547.0,156.3952,156.4141,156.1784,156.2539,6547.0
2022-01-19 13:40:00,165.72,165.75,165.56,165.59,5032.0,156.2067,156.235,156.0559,156.0842,5032.0
2022-01-19 13:45:00,165.55,165.59,165.31,165.41,7693.0,156.0465,156.0842,155.8203,155.9145,7693.0
2022-01-19 13:50:00,165.25,165.45,165.23,165.41,7308.0,155.7637,155.9522,155.7449,155.9145,7308.0
2022-01-19 13:55:00,165.41,165.49,165.23,165.23,6334.0,155.9145,155.9899,155.7449,155.7449,6334.0
2022-01-19 14:00:00,165.2,165.35,164.99,164.99,7516.0,155.7166,155.858,155.5186,155.5186,7516.0
2022-01-19 14:05:00,164.98,165.02,164.46,164.48,17382.0,155.5092,155.5469,155.0191,155.0379,17382.0
2022-01-19 14:10:00,164.5,164.66,164.39,164.4,8546.0,155.0568,155.2076,154.9531,154.9625,8546.0
2022-01-19 14:15:00,164.45,164.55,164.28,164.42,9372.0,155.0096,155.1039,154.8494,154.9814,9372.0
2022-01-19 14:20:00,164.42,164.53,164.3,164.42,11266.0,154.9814,155.085,154.8682,154.9814,11266.0
2022-01-19 14:25:00,164.44,164.44,164.19,164.19,8846.0,155.0002,155.0002,154.7646,154.7646,8846.0
2022-01-19 14:30:00,164.11,164.3,164.09,164.28,7198.0,154.6892,154.8682,154.6703,154.8494,7198.0
2022-01-19 14:35:00,164.34,164.43,164.25,164.33,8330.0,154.9059,154.9908,154.8211,154.8965,8330.0
2022-01-19 14:40:00,164.36,164.61,164.25,164.61,9796.0,154.9248,155.1604,154.8211,155.1604,9796.0
2022-01-19 14:45:00,164.59,164.61,164.24,164.33,5311.0,155.1416,155.1604,154.8117,154.8965,5311.0
2022-01-19 14:50:00,164.36,164.61,164.21,164.58,15790.0,154.9248,155.1604,154.7834,155.1322,15790.0
2022-01-19 14:55:00,164.54,164.74,164.51,164.65,7505.0,155.0945,155.283,155.0662,155.1982,7505.0
2022-01-19 15:00:00,164.67,164.69,164.49,164.5,7594.0,155.217,155.2359,155.0473,155.0568,7594.0
2022-01-19 15:05:00,164.52,164.87,164.52,164.62,10157.0,155.0756,155.4055,155.0756,155.1699,10157.0
2022-01-19 15:10:00,164.63,164.99,164.61,164.92,10877.0,155.1793,155.5186,155.1604,155.4527,10877.0
2022-01-19 15:15:00,164.92,165.0,164.65,164.73,9960.0,155.4527,155.5281,155.1982,155.2736,9960.0
2022-01-19 15:20:00,164.77,164.83,164.65,164.69,10326.0,155.3113,155.3678,155.1982,155.2359,10326.0
2022-01-19 15:25:00,164.69,164.78,164.36,164.4,11371.0,155.2359,155.3207,154.9248,154.9625,11371.0
2022-01-19 15:30:00,164.33,164.39,164.08,164.2,16586.0,154.8965,154.9531,154.6609,154.774,16586.0
2022-01-19 15:35:00,164.21,164.22,163.98,164.01,11894.0,154.7834,154.7928,154.5666,154.5949,11894.0
2022-01-19 15:40:00,163.96,164.13,163.88,164.08,17879.0,154.5478,154.708,154.4724,154.6609,17879.0
2022-01-19 15:45:00,164.04,164.15,163.93,164.04,22168.0,154.6232,154.7269,154.5195,154.6232,22168.0
2022-01-19 15:50:00,164.02,164.03,163.41,163.55,52720.0,154.6043,154.6137,154.0293,154.1613,52720.0
2022-01-19 15:55:00,163.51,163.57,163.19,163.41,140452.0,154.1236,154.1801,153.822,154.0293,140452.0
2022-01-20 09:30:00,163.99,164.84,163.99,164.49,21813.0,154.576,155.3772,154.576,155.0473,21813.0
2022-01-20 09:35:00,164.25,164.51,163.85,164.18,5914.0,154.8211,155.0662,154.4441,154.7551,5914.0
2022-01-20 09:40:00,164.02,164.21,163.78,163.78,9011.0,154.6043,154.7834,154.3781,154.3781,9011.0
2022-01-20 09:45:00,163.88,164.21,163.5,163.5,13982.0,154.4724,154.7834,154.1142,154.1142,13982.0
2022-01-20 09:50:00,163.55,164.0,163.47,163.88,8540.0,154.1613,154.5855,154.0859,154.4724,8540.0
2022-01-20 09:55:00,163.91,164.39,163.91,164.24,31096.0,154.5006,154.9531,154.5006,154.8117,31096.0
2022-01-20 10:00:00,164.33,164.46,164.08,164.42,30844.0,154.8965,155.0191,154.6609,154.9814,30844.0
2022-01-20 10:05:00,164.42,164.66,164.28,164.62,43555.0,154.9814,155.2076,154.8494,155.1699,43555.0
2022-01-20 10:10:00,164.64,164.74,164.31,164.64,11142.0,155.1887,155.283,154.8777,155.1887,11142.0
2022-01-20 10:15:00,164.71,164.9,164.37,164.37,22919.0,155.2547,155.4338,154.9342,154.9342,22919.0
2022-01-20 10:20:00,164.32,164.54,164.18,164.38,6523.0,154.8871,155.0945,154.7551,154.9437,6523.0
2022-01-20 10:25:00,164.3,164.37,164.09,164.36,4824.0,154.8682,154.9342,154.6703,154.9248,4824.0
2022-01-20 10:30:00,164.33,164.71,164.25,164.66,29732.0,154.8965,155.2547,154.8211,155.2076,29732.0
2022-01-20 10:35:00,164.71,164.85,164.64,164.85,10952.0,155.2547,155.3867,155.1887,155.3867,10952.0
2022-01-20 10:40:00,164.84,164.9,164.63,164.83,9424.0,155.3772,155.4338,155.1793,155.3678,9424.0
2022-01-20 10:45:00,164.85,165.22,164.75,165.2,35884.0,155.3867,155.7354,155.2924,155.7166,35884.0
2022-01-20 10:50:00,165.12,165.16,164.96,165.16,9611.0,155.6412,155.6789,155.4904,155.6789,9611.0
2022-01-20 10:55:00,165.1,165.16,165.03,165.13,13667.0,155.6223,155.6789,155.5563,155.6506,13667.0
2022-01-20 11:00:00,165.14,165.32,165.08,165.3,21320.0,155.66,155.8297,155.6035,155.8108,21320.0
2022-01-20 11:05:00,165.28,165.3,165.07,165.07,13479.0,155.792,155.8108,155.594,155.594,13479.0
2022-01-20 11:10:00,165.07,165.07,164.76,164.82,6781.0,155.594,155.594,155.3018,155.3584,6781.0
2022-01-20 11:15:00,164.8,164.87,164.65,164.87,8106.0,155.3395,155.4055,155.1982,155.4055,8106.0
2022-01-20 11:20:00,164.83,164.86,164.58,164.64,5677.0,155.3678,155.3961,155.1322,155.1887,5677.0
2022-01-20 11:25:00,164.71,164.9,164.69,164.86,18530.0,155.2547,155.4338,155.2359,155.3961,18530.0
2022-01-20 11:30:00,164.89,165.17,164.86,165.11,5106.0,155.4244,155.6883,155.3961,155.6317,5106.0
2022-01-20 11:35:00,165.11,165.14,164.93,164.98,3207.0,155.6317,155.66,155.4621,155.5092,3207.0
2022-01-20 11:40:00,165.02,165.02,164.41,164.42,8039.0,155.5469,155.5469,154.9719,154.9814,8039.0
2022-01-20 11:45:00,164.39,164.52,164.35,164.35,8393.0,154.9531,155.0756,154.9154,154.9154,8393.0
2022-01-20 11:50:00,164.34,164.53,164.33,164.35,8976.0,154.9059,155.085,154.8965,154.9154,8976.0
2022-01-20 11:55:00,164.29,164.34,164.15,164.27,22167.0,154.8588,154.9059,154.7269,154.84,22167.0
2022-01-20 12:00:00,164.31,164.39,164.06,164.19,84194.0,154.8777,154.9531,154.642,154.7646,84194.0
2022-01-20 12:05:00,164.29,164.46,164.12,164.12,7764.0,154.8588,155.0191,154.6986,154.6986,7764.0
2022-01-20 12:10:00,164.16,164.24,164.07,164.18,9399.0,154.7363,154.8117,154.6514,154.7551,9399.0
2022-01-20 12:15:00,164.18,164.38,164.12,164.25,8920.0,154.7551,154.9437,154.6986,154.8211,8920.0
2022-01-20 12:20:00,164.25,164.27,164.18,164.21,5585.0,154.8211,154.84,154.7551,154.7834,5585.0
2022-01-20 12:25:00,164.28,164.38,164.17,164.38,8559.0,154.8494,154.9437,154.7457,154.9437,8559.0
2022-01-20 12:30:00,164.41,164.5,164.32,164.5,11443.0,154.9719,155.0568,154.8871,155.0568,11443.0
2022-01-20 12:35:00,164.46,164.48,164.37,164.45,4422.0,155.0191,155.0379,154.9342,155.0096,4422.0
2022-01-20 12:40:00,164.47,164.47,164.34,164.42,7819.0,155.0285,155.0285,154.9059,154.9814,7819.0
2022-01-20 12:45:00,164.37,164.37,164.24,164.32,5096.0,154.9342,154.9342,154.8117,154.8871,5096.0
2022-01-20 12:50:00,164.34,164.39,164.11,164.22,14498.0,154.9059,154.9531,154.6892,154.7928,14498.0
2022-01-20 12:55:00,164.22,164.37,164.18,164.36,6158.0,154.7928,154.9342,154.7551,154.9248,6158.0
2022-01-20 13:00:00,164.37,164.4,164.05,164.06,4609.0,154.9342,154.9625,154.6326,154.642,4609.0
2022-01-20 13:05:00,164.03,164.23,163.97,164.02,7116.0,154.6137,154.8023,154.5572,154.6043,7116.0
2022-01-20 13:10:00,164.0,164.24,164.0,164.2,2106.0,154.5855,154.8117,154.5855,154.774,2106.0
2022-01-20 13:15:00,164.17,164.17,163.93,164.0,6534.0,154.7457,154.7457,154.5195,154.5855,6534.0
2022-01-20 13:20:00,164.13,164.13,164.02,164.08,2868.0,154.708,154.708,154.6043,154.6609,2868.0
2022-01-20 13:25:00,164.1,164.33,164.09,164.16,4967.0,154.6797,154.8965,154.6703,154.7363,4967.0
2022-01-20 13:30:00,164.17,164.17,163.9,163.92,7837.0,154.7457,154.7457,154.4912,154.5101,7837.0
2022-01-20 13:35:00,163.88,163.98,163.85,163.95,2163.0,154.4724,154.5666,154.4441,154.5383,2163.0
2022-01-20 13:40:00,163.91,164.0,163.91,164.0,4248.0,154.5006,154.5855,154.5006,154.5855,4248.0
2022-01-20 13:45:00,163.87,163.95,163.77,163.91,4965.0,154.4629,154.5383,154.3687,154.5006,4965.0
2022-01-20 13:50:00,163.96,164.0,163.8,163.86,7974.0,154.5478,154.5855,154.3969,154.4535,7974.0
2022-01-20 13:55:00,163.83,163.9,163.64,163.69,6908.0,154.4252,154.4912,154.2461,154.2933,6908.0
2022-01-20 14:00:00,163.73,164.14,163.58,164.06,91952.0,154.331,154.7174,154.1896,154.642,91952.0
2022-01-20 14:05:00,164.21,164.3,164.12,164.3,3283.0,154.7834,154.8682,154.6986,154.8682,3283.0
2022-01-20 14:10:00,164.3,164.33,163.83,163.83,3145.0,154.8682,154.8965,154.4252,154.4252,3145.0
2022-01-20 14:15:00,163.76,164.04,163.65,163.94,6140.0,154.3592,154.6232,154.2556,154.5289,6140.0
2022-01-20 14:20:00,163.94,164.02,163.74,163.9,3030.0,154.5289,154.6043,154.3404,154.4912,3030.0
2022-01-20 14:25:00,163.87,164.49,163.63,163.63,41482.0,154.4629,155.0473,154.2367,154.2367,41482.0
2022-01-20 14:30:00,163.56,163.68,163.48,163.53,4321.0,154.1707,154.2838,154.0953,154.1424,4321.0
2022-01-20 14:35:00,163.62,163.64,163.47,163.52,2748.0,154.2273,154.2461,154.0859,154.133,2748.0
2022-01-20 14:40:00,163.51,163.56,163.32,163.42,6269.0,154.1236,154.1707,153.9445,154.0388,6269.0
2022-01-20 14:45:00,163.44,163.56,163.25,163.47,4501.0,154.0576,154.1707,153.8785,154.0859,4501.0
2022-01-20 14:50:00,163.49,163.62,163.4,163.57,3440.0,154.1047,154.2273,154.0199,154.1801,3440.0
2022-01-20 14:55:00,163.65,163.71,163.49,163.49,5418.0,154.2556,154.3121,154.1047,154.1047,5418.0
2022-01-20 15:00:00,163.57,163.68,163.34,163.4,6567.0,154.1801,154.2838,153.9634,154.0199,6567.0
2022-01-20 15:05:00,163.39,163.44,163.06,163.09,7285.0,154.0105,154.0576,153.6994,153.7277,7285.0
2022-01-20 15:10:00,163.16,163.35,163.13,163.18,9885.0,153.7937,153.9728,153.7654,153.8125,9885.0
2022-01-20 15:15:00,163.17,163.46,163.11,163.41,13871.0,153.8031,154.0765,153.7466,154.0293,13871.0
2022-01-20 15:20:00,163.38,163.38,162.83,162.84,10729.0,154.0011,154.0011,153.4826,153.4921,10729.0
2022-01-20 15:25:00,162.85,162.85,162.55,162.62,17866.0,153.5015,153.5015,153.2187,153.2847,17866.0
2022-01-20 15:30:00,162.59,162.64,162.43,162.54,8527.0,153.2564,153.3035,153.1056,153.2093,8527.0
2022-01-20 15:35:00,162.49,162.53,161.93,162.28,14079.0,153.1621,153.1999,152.6343,152.9642,14079.0
2022-01-20 15:40:00,162.3,162.32,161.9,161.9,13779.0,152.9831,153.0019,152.606,152.606,13779.0
2022-01-20 15:45:00,161.87,161.91,161.53,161.53,28724.0,152.5777,152.6154,152.2573,152.2573,28724.0
2022-01-20 15:50:00,161.53,161.88,161.09,161.19,41399.0,152.2573,152.5872,151.8425,151.9368,41399.0
2022-01-20 15:55:00,161.16,161.3,160.77,161.01,94117.0,151.9085,152.0405,151.5409,151.7671,94117.0
2022-01-21 09:30:00,161.35,161.72,160.52,161.29,104139.0,152.0876,152.4364,151.3052,152.031,104139.0
2022-01-21 09:35:00,161.2,161.74,160.98,161.14,29740.0,151.9462,152.4552,151.7388,151.8896,29740.0
2022-01-21 09:40:00,161.13,161.36,160.73,160.73,13751.0,151.8802,152.097,151.5032,151.5032,13751.0
2022-01-21 09:45:00,160.73,161.48,160.71,160.96,13702.0,151.5032,152.2101,151.4843,151.72,13702.0
2022-01-21 09:50:00,161.08,161.11,160.64,160.95,9210.0,151.8331,151.8614,151.4183,151.7106,9210.0
2022-01-21 09:55:00,160.94,161.24,160.91,161.11,10409.0,151.7011,151.9839,151.6728,151.8614,10409.0
2022-01-21 10:00:00,161.21,161.33,160.67,160.99,20759.0,151.9556,152.0687,151.4466,151.7483,20759.0
2022-01-21 10:05:00,160.9,161.43,160.76,161.04,24427.0,151.6634,152.163,151.5315,151.7954,24427.0
2022-01-21 10:10:00,160.96,160.96,160.09,160.32,34991.0,151.72,151.72,150.8999,151.1167,34991.0
2022-01-21 10:15:00,160.37,160.72,160.21,160.38,12632.0,151.1638,151.4938,151.013,151.1733,12632.0
2022-01-21 10:20:00,160.4,160.47,159.61,160.47,24532.0,151.1921,151.2581,150.4475,151.2581,24532.0
2022-01-21 10:25:00,160.36,161.75,160.36,161.43,40456.0,151.1544,152.4646,151.1544,152.163,40456.0
2022-01-21 10:30:00,161.53,162.05,161.25,161.85,18379.0,152.2573,152.7474,151.9933,152.5589,18379.0
2022-01-21 10:35:00,161.86,162.04,161.43,161.44,9880.0,152.5683,152.738,152.163,152.1724,9880.0
2022-01-21 10:40:00,161.49,161.77,161.16,161.53,9152.0,152.2196,152.4835,151.9085,152.2573,9152.0
2022-01-21 10:45:00,161.64,162.44,161.54,162.32,41674.0,152.3609,153.115,152.2667,153.0019,41674.0
2022-01-21 10:50:00,162.3,163.19,162.3,162.91,27953.0,152.9831,153.822,152.9831,153.558,27953.0
2022-01-21 10:55:00,162.82,162.95,162.66,162.89,8158.0,153.4732,153.5957,153.3224,153.5392,8158.0
2022-01-21 11:00:00,162.98,163.02,162.41,162.83,10859.0,153.624,153.6617,153.0867,153.4826,10859.0
2022-01-21 11:05:00,162.89,163.41,162.86,163.34,10834.0,153.5392,154.0293,153.5109,153.9634,10834.0
2022-01-21 11:10:00,163.33,163.52,163.03,163.14,12448.0,153.9539,154.133,153.6711,153.7748,12448.0
2022-01-21 11:15:00,163.18,163.43,163.05,163.34,7137.0,153.8125,154.0482,153.69,153.9634,7137.0
2022-01-21 11:20:00,163.42,163.72,163.28,163.59,19638.0,154.0388,154.3215,153.9068,154.199,19638.0
2022-01-21 11:25:00,163.63,163.74,163.51,163.61,10137.0,154.2367,154.3404,154.1236,154.2179,10137.0
2022-01-21 11:30:00,163.51,163.52,163.23,163.32,12424.0,154.1236,154.133,153.8597,153.9445,12424.0
2022-01-21 11:35:00,163.39,163.44,162.31,162.31,9998.0,154.0105,154.0576,152.9925,152.9925,9998.0
2022-01-21 11:40:00,162.38,162.53,162.25,162.46,6902.0,153.0585,153.1999,152.9359,153.1339,6902.0
2022-01-21 11:45:00,162.5,162.68,162.14,162.3,7175.0,153.1716,153.3412,152.8322,152.9831,7175.0
2022-01-21 11:50:00,162.49,162.5,162.12,162.12,12000.0,153.1621,153.1716,152.8134,152.8134,12000.0
2022-01-21 11:55:00,162.06,162.36,162.06,162.3,4914.0,152.7568,153.0396,152.7568,152.9831,4914.0
2022-01-21 12:00:00,162.24,162.25,161.73,161.8,6313.0,152.9265,152.9359,152.4458,152.5118,6313.0
2022-01-21 12:05:00,161.71,161.95,161.6,161.9,9328.0,152.4269,152.6531,152.3232,152.606,9328.0
2022-01-21 12:10:00,161.84,161.95,161.54,161.69,5100.0,152.5495,152.6531,152.2667,152.4081,5100.0
2022-01-21 12:15:00,161.82,161.88,161.5,161.7,8413.0,152.5306,152.5872,152.229,152.4175,8413.0
2022-01-21 12:20:00,161.71,161.81,161.58,161.8,8331.0,152.4269,152.5212,152.3044,152.5118,8331.0
2022-01-21 12:25:00,161.87,161.96,161.8,161.93,4333.0,152.5777,152.6626,152.5118,152.6343,4333.0
2022-01-21 12:30:00,161.83,162.18,161.59,162.18,9639.0,152.54,152.8699,152.3138,152.8699,9639.0
2022-01-21 12:35:00,162.31,162.37,162.05,162.33,8149.0,152.9925,153.049,152.7474,153.0113,8149.0
2022-01-21 12:40:00,162.23,162.37,161.93,161.99,5858.0,152.9171,153.049,152.6343,152.6909,5858.0
2022-01-21 12:45:00,161.98,162.11,161.36,161.37,4220.0,152.6814,152.804,152.097,152.1064,4220.0
2022-01-21 12:50:00,161.4,161.74,161.4,161.57,10819.0,152.1347,152.4552,152.1347,152.295,10819.0
2022-01-21 12:55:00,161.56,161.98,161.55,161.77,8148.0,152.2855,152.6814,152.2761,152.4835,8148.0
2022-01-21 13:00:00,161.75,162.0,161.63,161.65,3005.0,152.4646,152.7003,152.3515,152.3704,3005.0
2022-01-21 13:05:00,161.68,161.94,161.63,161.76,3508.0,152.3986,152.6437,152.3515,152.4741,3508.0
2022-01-21 13:10:00,161.86,162.34,161.83,162.3,16932.0,152.5683,153.0208,152.54,152.9831,16932.0
2022-01-21 13:15:00,162.21,162.25,161.69,161.79,4934.0,152.8982,152.9359,152.4081,152.5023,4934.0
2022-01-21 13:20:00,161.68,161.68,161.24,161.24,6342.0,152.3986,152.3986,151.9839,151.9839,6342.0
2022-01-21 13:25:00,161.19,161.6,161.14,161.4,4745.0,151.9368,152.3232,151.8896,152.1347,4745.0
2022-01-21 13:30:00,161.39,161.84,161.34,161.82,6123.0,152.1253,152.5495,152.0782,152.5306,6123.0
2022-01-21 13:35:00,161.75,162.04,161.66,161.89,3803.0,152.4646,152.738,152.3798,152.5966,3803.0
2022-01-21 13:40:00,161.85,162.21,161.85,162.0,10699.0,152.5589,152.8982,152.5589,152.7003,10699.0
2022-01-21 13:45:00,161.98,162.04,161.59,161.81,2551.0,152.6814,152.738,152.3138,152.5212,2551.0
2022-01-21 13:50:00,161.86,162.04,161.71,161.9,3224.0,152.5683,152.738,152.4269,152.606,3224.0
2022-01-21 13:55:00,161.82,161.91,161.48,161.57,10446.0,152.5306,152.6154,152.2101,152.295,10446.0
2022-01-21 14:00:00,161.63,161.7,161.47,161.68,3986.0,152.3515,152.4175,152.2007,152.3986,3986.0
2022-01-21 14:05:00,161.74,161.99,161.62,161.63,5986.0,152.4552,152.6909,152.3421,152.3515,5986.0
2022-01-21 14:10:00,161.72,161.77,161.57,161.67,3259.0,152.4364,152.4835,152.295,152.3892,3259.0
2022-01-21 14:15:00,161.68,161.88,161.56,161.63,3049.0,152.3986,152.5872,152.2855,152.3515,3049.0
2022-01-21 14:20:00,161.57,161.8,161.43,161.79,6024.0,152.295,152.5118,152.163,152.5023,6024.0
2022-01-21 14:25:00,161.79,161.79,161.05,161.11,5769.0,152.5023,152.5023,151.8048,151.8614,5769.0
2022-01-21 14:30:00,161.15,161.36,161.11,161.22,9944.0,151.8991,152.097,151.8614,151.9651,9944.0
2022-01-21 14:35:00,161.22,161.57,161.09,161.57,7240.0,151.9651,152.295,151.8425,152.295,7240.0
2022-01-21 14:40:00,161.66,161.76,161.45,161.55,7704.0,152.3798,152.4741,152.1818,152.2761,7704.0
2022-01-21 14:45:00,161.62,161.67,161.48,161.65,7144.0,152.3421,152.3892,152.2101,152.3704,7144.0
2022-01-21 14:50:00,161.6,161.65,161.35,161.53,7255.0,152.3232,152.3704,152.0876,152.2573,7255.0
2022-01-21 14:55:00,161.48,161.62,161.0,161.01,8222.0,152.2101,152.3421,151.7577,151.7671,8222.0
2022-01-21 15:00:00,160.92,161.02,160.8,160.8,14336.0,151.6823,151.7765,151.5692,151.5692,14336.0
2022-01-21 15:05:00,160.76,160.87,160.46,160.62,7882.0,151.5315,151.6351,151.2487,151.3995,7882.0
2022-01-21 15:10:00,160.58,160.75,160.45,160.73,11704.0,151.3618,151.522,151.2393,151.5032,11704.0
2022-01-21 15:15:00,160.68,161.19,160.5,161.0,9669.0,151.4561,151.9368,151.2864,151.7577,9669.0
2022-01-21 15:20:00,161.01,161.02,160.72,160.77,20565.0,151.7671,151.7765,151.4938,151.5409,20565.0
2022-01-21 15:25:00,160.83,160.83,160.38,160.49,15957.0,151.5974,151.5974,151.1733,151.277,15957.0
2022-01-21 15:30:00,160.46,160.7,160.33,160.56,10827.0,151.2487,151.4749,151.1261,151.3429,10827.0
2022-01-21 15:35:00,160.53,160.82,160.48,160.82,15928.0,151.3147,151.588,151.2675,151.588,15928.0
2022-01-21 15:40:00,160.82,161.47,160.82,161.24,30427.0,151.588,152.2007,151.588,151.9839,30427.0
2022-01-21 15:45:00,161.2,161.35,160.88,161.31,22752.0,151.9462,152.0876,151.6446,152.0499,22752.0
2022-01-21 15:50:00,161.24,161.24,160.4,160.49,39483.0,151.9839,151.9839,151.1921,151.277,39483.0
2022-01-21 15:55:00,160.45,161.05,160.4,160.49,94154.0,151.2393,151.8048,151.1921,151.277,94154.0
2022-01-24 09:30:00,157.54,157.77,156.38,157.28,51884.0,148.4963,148.7131,147.4029,148.2512,51884.0
2022-01-24 09:35:00,157.26,157.86,157.26,157.86,6294.0,148.2324,148.7979,148.2324,148.7979,6294.0
2022-01-24 09:40:00,157.64,158.0,156.63,156.63,4589.0,148.5906,148.9299,147.6385,147.6385,4589.0
2022-01-24 09:45:00,156.53,157.07,156.32,156.48,6312.0,147.5443,148.0533,147.3463,147.4972,6312.0
2022-01-24 09:50:00,156.36,156.82,156.03,156.68,24464.0,147.384,147.8176,147.073,147.6857,24464.0
2022-01-24 09:55:00,156.86,157.04,155.46,155.46,30694.0,147.8553,148.025,146.5357,146.5357,30694.0
2022-01-24 10:00:00,155.47,155.83,154.68,154.76,20547.0,146.5451,146.8845,145.8005,145.8759,20547.0
2022-01-24 10:05:00,154.85,155.49,154.69,154.79,9975.0,145.9607,146.564,145.8099,145.9042,9975.0
2022-01-24 10:10:00,154.71,155.32,154.53,155.25,14569.0,145.8288,146.4037,145.6591,146.3378,14569.0
2022-01-24 10:15:00,155.41,155.41,154.56,155.1,21696.0,146.4886,146.4886,145.6874,146.1964,21696.0
2022-01-24 10:20:00,155.11,155.69,154.76,155.69,16327.0,146.2058,146.7525,145.8759,146.7525,16327.0
2022-01-24 10:25:00,155.76,156.61,155.65,156.43,26302.0,146.8185,147.6197,146.7148,147.45,26302.0
2022-01-24 10:30:00,156.41,156.82,156.19,156.7,39403.0,147.4312,147.8176,147.2238,147.7045,39403.0
2022-01-24 10:35:00,156.42,156.94,156.24,156.72,15792.0,147.4406,147.9307,147.2709,147.7234,15792.0
2022-01-24 10:40:00,156.75,157.12,156.55,157.11,12771.0,147.7517,148.1004,147.5631,148.091,12771.0
2022-01-24 10:45:00,156.98,157.13,155.67,156.0,13912.0,147.9685,148.1098,146.7337,147.0447,13912.0
2022-01-24 10:50:00,155.86,156.63,155.79,156.55,27882.0,146.9127,147.6385,146.8468,147.5631,27882.0
2022-01-24 10:55:00,156.55,156.95,155.95,155.97,13075.0,147.5631,147.9402,146.9976,147.0164,13075.0
2022-01-24 11:00:00,155.86,156.38,155.65,156.2,11427.0,146.9127,147.4029,146.7148,147.2332,11427.0
2022-01-24 11:05:00,156.1,156.17,155.82,156.03,8251.0,147.139,147.205,146.875,147.073,8251.0
2022-01-24 11:10:00,155.91,156.02,155.71,155.83,8311.0,146.9599,147.0636,146.7714,146.8845,8311.0
2022-01-24 11:15:00,155.78,156.1,155.76,156.1,10965.0,146.8373,147.139,146.8185,147.139,10965.0
2022-01-24 11:20:00,156.15,156.5,155.94,156.07,14550.0,147.1861,147.516,146.9882,147.1107,14550.0
2022-01-24 11:25:00,155.96,156.33,155.7,156.21,18120.0,147.007,147.3558,146.7619,147.2427,18120.0
2022-01-24 11:30:00,156.45,156.81,156.01,156.33,20112.0,147.4689,147.8082,147.0541,147.3558,20112.0
2022-01-24 11:35:00,156.37,156.49,155.66,155.91,13861.0,147.3935,147.5066,146.7242,146.9599,13861.0
2022-01-24 11:40:00,155.9,155.9,155.18,155.22,18086.0,146.9505,146.9505,146.2718,146.3095,18086.0
2022-01-24 11:45:00,155.29,155.58,154.5,154.6,8312.0,146.3755,146.6488,145.6308,145.7251,8312.0
2022-01-24 11:50:00,154.51,155.24,154.32,155.24,11515.0,145.6402,146.3283,145.4612,146.3283,11515.0
2022-01-24 11:55:00,155.34,155.68,155.3,155.58,6481.0,146.4226,146.7431,146.3849,146.6488,6481.0
2022-01-24 12:00:00,155.68,155.7,155.33,155.49,13688.0,146.7431,146.7619,146.4132,146.564,13688.0
2022-01-24 12:05:00,155.44,155.65,155.01,155.02,6874.0,146.5169,146.7148,146.1115,146.121,6874.0
2022-01-24 12:10:00,155.07,155.23,154.3,154.61,10842.0,146.1681,146.3189,145.4423,145.7345,10842.0
2022-01-24 12:15:00,154.6,154.69,154.13,154.38,11632.0,145.7251,145.8099,145.2821,145.5177,11632.0
2022-01-24 12:20:00,154.34,154.93,154.28,154.61,8441.0,145.48,146.0361,145.4234,145.7345,8441.0
2022-01-24 12:25:00,154.64,155.0,154.2,154.7,10286.0,145.7628,146.1021,145.348,145.8193,10286.0
2022-01-24 12:30:00,154.69,154.75,154.46,154.67,8060.0,145.8099,145.8665,145.5931,145.7911,8060.0
2022-01-24 12:35:00,154.68,154.68,153.95,154.15,10907.0,145.8005,145.8005,145.1124,145.3009,10907.0
2022-01-24 12:40:00,154.16,155.0,153.9,154.74,17641.0,145.3103,146.1021,145.0653,145.857,17641.0
2022-01-24 12:45:00,154.78,154.85,154.56,154.74,7420.0,145.8947,145.9607,145.6874,145.857,7420.0
2022-01-24 12:50:00,154.7,155.49,154.54,155.47,14407.0,145.8193,146.564,145.6685,146.5451,14407.0
2022-01-24 12:55:00,155.4,155.59,155.25,155.45,8867.0,146.4792,146.6582,146.3378,146.5263,8867.0
2022-01-24 13:00:00,155.47,155.47,155.07,155.39,7973.0,146.5451,146.5451,146.1681,146.4697,7973.0
2022-01-24 13:05:00,155.38,156.15,155.17,156.15,6527.0,146.4603,147.1861,146.2624,147.1861,6527.0
2022-01-24 13:10:00,156.09,156.36,156.0,156.32,10016.0,147.1295,147.384,147.0447,147.3463,10016.0
2022-01-24 13:15:00,156.41,156.91,156.33,156.84,6374.0,147.4312,147.9025,147.3558,147.8365,6374.0
2022-01-24 13:20:00,156.87,156.93,156.19,156.29,5674.0,147.8648,147.9213,147.2238,147.3181,5674.0
2022-01-24 13:25:00,156.18,156.37,155.95,156.02,10618.0,147.2144,147.3935,146.9976,147.0636,10618.0
2022-01-24 13:30:00,155.83,156.63,155.79,156.63,3992.0,146.8845,147.6385,146.8468,147.6385,3992.0
2022-01-24 13:35:00,156.54,156.55,156.0,156.47,8759.0,147.5537,147.5631,147.0447,147.4877,8759.0
2022-01-24 13:40:00,156.39,156.39,155.92,156.16,7224.0,147.4123,147.4123,146.9693,147.1955,7224.0
2022-01-24 13:45:00,156.27,157.09,156.26,157.03,6022.0,147.2992,148.0721,147.2898,148.0156,6022.0
2022-01-24 13:50:00,157.06,157.17,156.83,157.11,4147.0,148.0439,148.1475,147.8271,148.091,4147.0
2022-01-24 13:55:00,157.26,157.7,157.14,157.7,8333.0,148.2324,148.6471,148.1193,148.6471,8333.0
2022-01-24 14:00:00,157.71,158.25,157.64,157.75,6796.0,148.6565,149.1655,148.5906,148.6943,6796.0
2022-01-24 14:05:00,157.78,158.04,157.57,157.85,12184.0,148.7225,148.9676,148.5246,148.7885,12184.0
2022-01-24 14:10:00,157.99,157.99,157.02,157.24,9767.0,148.9205,148.9205,148.0062,148.2135,9767.0
2022-01-24 14:15:00,157.22,157.27,156.73,156.88,7967.0,148.1947,148.2418,147.7328,147.8742,7967.0
2022-01-24 14:20:00,156.99,157.18,156.39,156.5,9382.0,147.9779,148.157,147.4123,147.516,9382.0
2022-01-24 14:25:00,156.38,156.91,156.38,156.77,10346.0,147.4029,147.9025,147.4029,147.7705,10346.0
2022-01-24 14:30:00,156.84,157.19,156.74,156.82,8539.0,147.8365,148.1664,147.7422,147.8176,8539.0
2022-01-24 14:35:00,156.9,156.9,156.29,156.47,6585.0,147.893,147.893,147.3181,147.4877,6585.0
2022-01-24 14:40:00,156.48,156.82,156.4,156.71,14562.0,147.4972,147.8176,147.4217,147.714,14562.0
2022-01-24 14:45:00,156.63,156.92,156.23,156.92,12888.0,147.6385,147.9119,147.2615,147.9119,12888.0
2022-01-24 14:50:00,157.04,157.37,156.69,157.25,46520.0,148.025,148.3361,147.6951,148.223,46520.0
2022-01-24 14:55:00,157.17,157.92,157.07,157.85,23818.0,148.1475,148.8545,148.0533,148.7885,23818.0
2022-01-24 15:00:00,157.84,158.45,157.84,158.28,23897.0,148.7791,149.3541,148.7791,149.1938,23897.0
2022-01-24 15:05:00,158.31,158.35,157.81,157.93,19379.0,149.2221,149.2598,148.7508,148.8639,19379.0
2022-01-24 15:10:00,158.12,158.49,158.11,158.47,10929.0,149.043,149.3918,149.0336,149.3729,10929.0
2022-01-24 15:15:00,158.59,158.85,158.26,158.34,14363.0,149.486,149.7311,149.175,149.2504,14363.0
2022-01-24 15:20:00,158.39,158.96,158.37,158.83,12269.0,149.2975,149.8348,149.2787,149.7123,12269.0
2022-01-24 15:25:00,158.87,159.11,158.57,158.94,13783.0,149.75,149.9762,149.4672,149.8159,13783.0
2022-01-24 15:30:00,158.93,159.96,158.83,159.92,22990.0,149.8065,150.7774,149.7123,150.7397,22990.0
2022-01-24 15:35:00,159.92,160.12,159.76,160.05,12651.0,150.7397,150.9282,150.5889,150.8622,12651.0
2022-01-24 15:40:00,160.01,160.1,159.39,159.53,34601.0,150.8245,150.9093,150.2401,150.3721,34601.0
2022-01-24 15:45:00,159.59,160.46,159.59,160.4,39837.0,150.4286,151.2487,150.4286,151.1921,39837.0
2022-01-24 15:50:00,160.45,161.24,160.37,160.91,34600.0,151.2393,151.9839,151.1638,151.6728,34600.0
2022-01-24 15:55:00,160.93,161.27,160.45,160.79,112095.0,151.6917,152.0122,151.2393,151.5597,112095.0
2022-01-25 09:30:00,158.07,158.07,156.37,156.49,32535.0,148.9959,148.9959,147.3935,147.5066,32535.0
2022-01-25 09:35:00,156.5,156.94,155.63,155.67,33017.0,147.516,147.9307,146.696,146.7337,33017.0
2022-01-25 09:40:00,155.78,155.91,155.36,155.69,16202.0,146.8373,146.9599,146.4415,146.7525,16202.0
2022-01-25 09:45:00,155.59,155.6,154.98,154.98,23922.0,146.6582,146.6677,146.0833,146.0833,23922.0
2022-01-25 09:50:00,154.86,155.14,154.0,154.0,16651.0,145.9702,146.2341,145.1595,145.1595,16651.0
2022-01-25 09:55:00,154.12,154.43,154.03,154.37,8565.0,145.2726,145.5648,145.1878,145.5083,8565.0
2022-01-25 10:00:00,154.61,154.62,153.57,153.65,10498.0,145.7345,145.7439,144.7542,144.8296,10498.0
2022-01-25 10:05:00,153.74,153.86,153.33,153.86,16130.0,144.9144,145.0276,144.528,145.0276,16130.0
2022-01-25 10:10:00,153.76,154.53,153.5,154.53,23156.0,144.9333,145.6591,144.6882,145.6591,23156.0
2022-01-25 10:15:00,154.45,154.72,154.26,154.4,27205.0,145.5837,145.8382,145.4046,145.5366,27205.0
2022-01-25 10:20:00,154.35,154.35,153.8,154.17,16846.0,145.4894,145.4894,144.971,145.3198,16846.0
2022-01-25 10:25:00,154.08,155.49,154.03,155.48,21228.0,145.2349,146.564,145.1878,146.5546,21228.0
2022-01-25 10:30:00,155.54,155.6,155.04,155.05,29398.0,146.6111,146.6677,146.1398,146.1492,29398.0
2022-01-25 10:35:00,155.13,155.21,154.45,155.03,33007.0,146.2247,146.3001,145.5837,146.1304,33007.0
2022-01-25 10:40:00,155.09,155.65,154.86,155.65,23305.0,146.1869,146.7148,145.9702,146.7148,23305.0
2022-01-25 10:45:00,155.54,155.87,155.37,155.66,12028.0,146.6111,146.9222,146.4509,146.7242,12028.0
2022-01-25 10:50:00,155.49,155.65,154.95,155.01,14150.0,146.564,146.7148,146.055,146.1115,14150.0
2022-01-25 10:55:00,154.93,155.31,154.5,154.59,20079.0,146.0361,146.3943,145.6308,145.7157,20079.0
2022-01-25 11:00:00,154.56,154.81,154.45,154.8,10072.0,145.6874,145.923,145.5837,145.9136,10072.0
2022-01-25 11:05:00,154.8,155.0,154.36,154.39,6624.0,145.9136,146.1021,145.4989,145.5271,6624.0
2022-01-25 11:10:00,154.54,154.57,154.34,154.49,5069.0,145.6685,145.6968,145.48,145.6214,5069.0
2022-01-25 11:15:00,154.57,155.24,154.4,155.23,10594.0,145.6968,146.3283,145.5366,146.3189,10594.0
2022-01-25 11:20:00,155.28,155.72,155.27,155.66,6745.0,146.366,146.7808,146.3566,146.7242,6745.0
2022-01-25 11:25:00,155.7,155.91,155.42,155.56,16270.0,146.7619,146.9599,146.498,146.63,16270.0
2022-01-25 11:30:00,155.42,155.55,154.96,155.03,12271.0,146.498,146.6205,146.0644,146.1304,12271.0
2022-01-25 11:35:00,154.93,155.07,154.39,154.51,10259.0,146.0361,146.1681,145.5271,145.6402,10259.0
2022-01-25 11:40:00,154.39,154.73,154.39,154.55,4879.0,145.5271,145.8476,145.5271,145.6779,4879.0
2022-01-25 11:45:00,154.57,155.01,154.57,154.81,9389.0,145.6968,146.1115,145.6968,145.923,9389.0
2022-01-25 11:50:00,154.88,155.21,154.72,155.2,7578.0,145.989,146.3001,145.8382,146.2906,7578.0
2022-01-25 11:55:00,155.18,155.18,154.4,154.57,10322.0,146.2718,146.2718,145.5366,145.6968,10322.0
2022-01-25 12:00:00,154.61,154.62,154.24,154.62,9873.0,145.7345,145.7439,145.3857,145.7439,9873.0
2022-01-25 12:05:00,154.75,155.48,154.63,155.25,5234.0,145.8665,146.5546,145.7534,146.3378,5234.0
2022-01-25 12:10:00,155.2,155.53,155.04,155.49,8814.0,146.2906,146.6017,146.1398,146.564,8814.0
2022-01-25 12:15:00,155.55,155.77,154.96,155.2,11374.0,146.6205,146.8279,146.0644,146.2906,11374.0
2022-01-25 12:20:00,155.27,155.88,155.27,155.85,7175.0,146.3566,146.9316,146.3566,146.9033,7175.0
2022-01-25 12:25:00,155.9,156.07,155.81,155.92,11372.0,146.9505,147.1107,146.8656,146.9693,11372.0
2022-01-25 12:30:00,155.84,155.84,155.39,155.4,6166.0,146.8939,146.8939,146.4697,146.4792,6166.0
2022-01-25 12:35:00,155.35,155.73,155.35,155.64,9955.0,146.432,146.7902,146.432,146.7054,9955.0
2022-01-25 12:40:00,155.56,155.6,155.15,155.4,14175.0,146.63,146.6677,146.2435,146.4792,14175.0
2022-01-25 12:45:00,155.55,155.63,155.18,155.28,8058.0,146.6205,146.696,146.2718,146.366,8058.0
2022-01-25 12:50:00,155.35,155.48,155.23,155.42,9207.0,146.432,146.5546,146.3189,146.498,9207.0
2022-01-25 12:55:00,155.44,155.48,155.09,155.39,7907.0,146.5169,146.5546,146.1869,146.4697,7907.0
2022-01-25 13:00:00,155.43,155.48,155.1,155.21,7008.0,146.5074,146.5546,146.1964,146.3001,7008.0
2022-01-25 13:05:00,155.21,155.57,155.19,155.52,10279.0,146.3001,146.6394,146.2812,146.5923,10279.0
2022-01-25 13:10:00,155.49,155.74,155.47,155.72,7935.0,146.564,146.7996,146.5451,146.7808,7935.0
2022-01-25 13:15:00,155.65,155.86,155.54,155.78,9341.0,146.7148,146.9127,146.6111,146.8373,9341.0
2022-01-25 13:20:00,155.77,155.89,155.65,155.8,6761.0,146.8279,146.941,146.7148,146.8562,6761.0
2022-01-25 13:25:00,155.87,156.55,155.86,156.55,9809.0,146.9222,147.5631,146.9127,147.5631,9809.0
2022-01-25 13:30:00,156.51,156.81,156.33,156.74,11100.0,147.5254,147.8082,147.3558,147.7422,11100.0
2022-01-25 13:35:00,156.75,156.9,156.46,156.9,23988.0,147.7517,147.893,147.4783,147.893,23988.0
2022-01-25 13:40:00,157.0,157.07,156.66,156.67,9828.0,147.9873,148.0533,147.6668,147.6762,9828.0
2022-01-25 13:45:00,156.71,156.89,156.48,156.83,7284.0,147.714,147.8836,147.4972,147.8271,7284.0
2022-01-25 13:50:00,156.9,157.33,156.84,157.26,7847.0,147.893,148.2984,147.8365,148.2324,7847.0
2022-01-25 13:55:00,157.35,157.73,157.23,157.73,13497.0,148.3172,148.6754,148.2041,148.6754,13497.0
2022-01-25 14:00:00,157.66,157.73,157.29,157.29,19534.0,148.6094,148.6754,148.2607,148.2607,19534.0
2022-01-25 14:05:00,157.29,157.44,157.11,157.36,16479.0,148.2607,148.402,148.091,148.3266,16479.0
2022-01-25 14:10:00,157.31,157.89,157.31,157.85,8678.0,148.2795,148.8262,148.2795,148.7885,8678.0
2022-01-25 14:15:00,157.87,158.22,157.81,158.2,29565.0,148.8074,149.1373,148.7508,149.1184,29565.0
2022-01-25 14:20:00,158.27,158.27,158.06,158.12,17903.0,149.1844,149.1844,148.9865,149.043,17903.0
2022-01-25 14:25:00,158.08,158.27,157.97,158.11,17873.0,149.0053,149.1844,148.9016,149.0336,17873.0
2022-01-25 14:30:00,158.03,158.34,157.83,157.92,14276.0,148.9582,149.2504,148.7697,148.8545,14276.0
2022-01-25 14:35:00,157.91,158.26,157.91,158.2,8127.0,148.8451,149.175,148.8451,149.1184,8127.0
2022-01-25 14:40:00,158.28,158.86,158.23,158.72,13080.0,149.1938,149.7405,149.1467,149.6086,13080.0
2022-01-25 14:45:00,158.8,159.07,158.77,158.92,14036.0,149.684,149.9385,149.6557,149.7971,14036.0
2022-01-25 14:50:00,158.91,159.14,158.83,159.09,9510.0,149.7877,150.0045,149.7123,149.9573,9510.0
2022-01-25 14:55:00,159.09,159.39,159.04,159.25,13598.0,149.9573,150.2401,149.9102,150.1081,13598.0
2022-01-25 15:00:00,159.29,159.29,158.54,158.54,14979.0,150.1458,150.1458,149.4389,149.4389,14979.0
2022-01-25 15:05:00,158.54,158.61,158.37,158.48,11836.0,149.4389,149.5049,149.2787,149.3823,11836.0
2022-01-25 15:10:00,158.39,158.43,158.01,158.16,19337.0,149.2975,149.3352,148.9393,149.0807,19337.0
2022-01-25 15:15:00,158.24,158.67,158.18,158.66,12756.0,149.1561,149.5614,149.0996,149.552,12756.0
2022-01-25 15:20:00,158.62,158.64,158.04,158.07,12847.0,149.5143,149.5332,148.9676,148.9959,12847.0
2022-01-25 15:25:00,158.0,158.0,157.51,157.6,12319.0,148.9299,148.9299,148.468,148.5529,12319.0
2022-01-25 15:30:00,157.56,157.56,157.19,157.21,16031.0,148.5152,148.5152,148.1664,148.1852,16031.0
2022-01-25 15:35:00,157.28,157.78,157.06,157.7,13382.0,148.2512,148.7225,148.0439,148.6471,13382.0
2022-01-25 15:40:00,157.81,158.0,157.51,157.71,16373.0,148.7508,148.9299,148.468,148.6565,16373.0
2022-01-25 15:45:00,157.74,157.99,157.44,157.53,22493.0,148.6848,148.9205,148.402,148.4869,22493.0
2022-01-25 15:50:00,157.49,157.49,157.03,157.09,32622.0,148.4492,148.4492,148.0156,148.0721,32622.0
2022-01-25 15:55:00,157.12,157.85,157.11,157.42,99517.0,148.1004,148.7885,148.091,148.3832,99517.0
2022-01-26 09:30:00,159.13,159.43,157.89,158.35,27405.0,149.995,150.2778,148.8262,149.2598,27405.0
2022-01-26 09:35:00,158.27,158.8,158.27,158.66,7279.0,149.1844,149.684,149.1844,149.552,7279.0
2022-01-26 09:40:00,158.65,159.04,158.25,159.01,11286.0,149.5426,149.9102,149.1655,149.8819,11286.0
2022-01-26 09:45:00,159.02,159.92,158.96,159.64,13195.0,149.8913,150.7397,149.8348,150.4758,13195.0
2022-01-26 09:50:00,159.74,160.82,159.71,160.71,8074.0,150.57,151.588,150.5417,151.4843,8074.0
2022-01-26 09:55:00,160.84,160.84,160.19,160.62,12818.0,151.6069,151.6069,150.9942,151.3995,12818.0
2022-01-26 10:00:00,160.67,161.26,160.45,161.07,16907.0,151.4466,152.0028,151.2393,151.8237,16907.0
2022-01-26 10:05:00,161.1,161.1,160.5,160.59,7087.0,151.8519,151.8519,151.2864,151.3712,7087.0
2022-01-26 10:10:00,160.44,160.6,159.92,160.34,17723.0,151.2298,151.3806,150.7397,151.1356,17723.0
2022-01-26 10:15:00,160.33,160.4,159.9,160.18,21814.0,151.1261,151.1921,150.7208,150.9848,21814.0
2022-01-26 10:20:00,160.28,160.59,159.93,159.93,29658.0,151.079,151.3712,150.7491,150.7491,29658.0
2022-01-26 10:25:00,159.91,159.91,158.95,159.24,23631.0,150.7303,150.7303,149.8254,150.0987,23631.0
2022-01-26 10:30:00,159.13,159.23,158.74,159.03,13154.0,149.995,150.0893,149.6274,149.9008,13154.0
2022-01-26 10:35:00,158.88,159.09,158.73,158.9,13326.0,149.7594,149.9573,149.618,149.7782,13326.0
2022-01-26 10:40:00,158.92,159.12,158.72,158.8,13681.0,149.7971,149.9856,149.6086,149.684,13681.0
2022-01-26 10:45:00,158.8,158.89,158.68,158.81,15237.0,149.684,149.7688,149.5709,149.6934,15237.0
2022-01-26 10:50:00,158.74,159.06,158.64,158.65,13115.0,149.6274,149.929,149.5332,149.5426,13115.0
2022-01-26 10:55:00,158.65,159.08,158.39,159.02,12709.0,149.5426,149.9479,149.2975,149.8913,12709.0
2022-01-26 11:00:00,158.97,159.28,158.74,159.16,15181.0,149.8442,150.1364,149.6274,150.0233,15181.0
2022-01-26 11:05:00,159.1,159.41,158.96,159.27,6720.0,149.9668,150.259,149.8348,150.127,6720.0
2022-01-26 11:10:00,159.34,159.74,159.31,159.47,22281.0,150.193,150.57,150.1647,150.3155,22281.0
2022-01-26 11:15:00,159.49,159.72,159.35,159.51,14811.0,150.3344,150.5512,150.2024,150.3532,14811.0
2022-01-26 11:20:00,159.58,159.8,159.45,159.8,12364.0,150.4192,150.6266,150.2967,150.6266,12364.0
2022-01-26 11:25:00,159.83,160.2,159.75,159.75,12603.0,150.6548,151.0036,150.5794,150.5794,12603.0
2022-01-26 11:30:00,159.78,160.03,159.58,159.62,9904.0,150.6077,150.8434,150.4192,150.4569,9904.0
2022-01-26 11:35:00,159.63,159.63,159.37,159.52,6866.0,150.4663,150.4663,150.2213,150.3626,6866.0
2022-01-26 11:40:00,159.45,160.05,159.45,159.9,8222.0,150.2967,150.8622,150.2967,150.7208,8222.0
2022-01-26 11:45:00,159.89,159.89,159.57,159.58,3157.0,150.7114,150.7114,150.4098,150.4192,3157.0
2022-01-26 11:50:00,159.53,159.89,159.3,159.89,7864.0,150.3721,150.7114,150.1553,150.7114,7864.0
2022-01-26 11:55:00,159.91,160.14,159.84,159.96,9679.0,150.7303,150.9471,150.6643,150.7774,9679.0
2022-01-26 12:00:00,159.94,160.13,159.57,159.59,9115.0,150.7585,150.9376,150.4098,150.4286,9115.0
2022-01-26 12:05:00,159.46,159.62,159.31,159.62,9546.0,150.3061,150.4569,150.1647,150.4569,9546.0
2022-01-26 12:10:00,159.67,160.13,159.61,159.98,11696.0,150.504,150.9376,150.4475,150.7962,11696.0
2022-01-26 12:15:00,159.98,160.0,159.62,159.64,4262.0,150.7962,150.8151,150.4569,150.4758,4262.0
2022-01-26 12:20:00,159.64,159.95,159.64,159.65,6888.0,150.4758,150.768,150.4758,150.4852,6888.0
2022-01-26 12:25:00,159.68,159.99,159.58,159.95,4541.0,150.5135,150.8057,150.4192,150.768,4541.0
2022-01-26 12:30:00,159.93,159.99,159.75,159.89,4579.0,150.7491,150.8057,150.5794,150.7114,4579.0
2022-01-26 12:35:00,160.0,160.01,159.73,159.74,4802.0,150.8151,150.8245,150.5606,150.57,4802.0
2022-01-26 12:40:00,159.8,160.02,159.7,160.02,4260.0,150.6266,150.8339,150.5323,150.8339,4260.0
2022-01-26 12:45:00,160.07,160.14,159.91,160.13,6870.0,150.8811,150.9471,150.7303,150.9376,6870.0
2022-01-26 12:50:00,160.1,160.16,159.95,160.11,8759.0,150.9093,150.9659,150.768,150.9188,8759.0
2022-01-26 12:55:00,160.12,160.19,159.99,160.09,5896.0,150.9282,150.9942,150.8057,150.8999,5896.0
2022-01-26 13:00:00,160.15,160.16,159.49,159.6,6807.0,150.9565,150.9659,150.3344,150.4381,6807.0
2022-01-26 13:05:00,159.59,159.96,159.52,159.96,5884.0,150.4286,150.7774,150.3626,150.7774,5884.0
2022-01-26 13:10:00,159.99,160.05,159.85,160.03,5464.0,150.8057,150.8622,150.6737,150.8434,5464.0
2022-01-26 13:15:00,160.15,160.15,159.74,159.84,10221.0,150.9565,150.9565,150.57,150.6643,10221.0
2022-01-26 13:20:00,159.81,159.85,159.6,159.64,5252.0,150.636,150.6737,150.4381,150.4758,5252.0
2022-01-26 13:25:00,159.64,159.99,159.64,159.94,4567.0,150.4758,150.8057,150.4758,150.7585,4567.0
2022-01-26 13:30:00,159.86,160.0,159.74,159.77,7137.0,150.6831,150.8151,150.57,150.5983,7137.0
2022-01-26 13:35:00,159.83,159.94,159.69,159.94,2874.0,150.6548,150.7585,150.5229,150.7585,2874.0
2022-01-26 13:40:00,159.94,160.04,159.8,160.0,3149.0,150.7585,150.8528,150.6266,150.8151,3149.0
2022-01-26 13:45:00,160.05,160.06,159.93,159.96,4944.0,150.8622,150.8716,150.7491,150.7774,4944.0
2022-01-26 13:50:00,159.92,160.1,159.73,160.05,8600.0,150.7397,150.9093,150.5606,150.8622,8600.0
2022-01-26 13:55:00,160.08,160.36,160.0,160.0,4084.0,150.8905,151.1544,150.8151,150.8151,4084.0
2022-01-26 14:00:00,160.14,161.14,160.14,160.59,14812.0,150.9471,151.8896,150.9471,151.3712,14812.0
2022-01-26 14:05:00,160.56,160.94,160.4,160.4,11857.0,151.3429,151.7011,151.1921,151.1921,11857.0
2022-01-26 14:10:00,160.52,160.74,159.54,159.68,18284.0,151.3052,151.5126,150.3815,150.5135,18284.0
2022-01-26 14:15:00,159.75,160.0,159.46,159.86,13089.0,150.5794,150.8151,150.3061,150.6831,13089.0
2022-01-26 14:20:00,159.94,160.11,159.59,159.88,12338.0,150.7585,150.9188,150.4286,150.702,12338.0
2022-01-26 14:25:00,160.0,160.64,160.0,160.59,4175.0,150.8151,151.4183,150.8151,151.3712,4175.0
2022-01-26 14:30:00,160.4,160.52,159.24,159.44,14419.0,151.1921,151.3052,150.0987,150.2872,14419.0
2022-01-26 14:35:00,159.49,160.27,159.02,160.27,20152.0,150.3344,151.0696,149.8913,151.0696,20152.0
2022-01-26 14:40:00,160.25,160.33,158.98,159.0,12947.0,151.0507,151.1261,149.8536,149.8725,12947.0
2022-01-26 14:45:00,158.75,158.76,157.73,158.0,14171.0,149.6368,149.6463,148.6754,148.9299,14171.0
2022-01-26 14:50:00,158.0,158.85,157.92,158.68,14064.0,148.9299,149.7311,148.8545,149.5709,14064.0
2022-01-26 14:55:00,158.54,159.09,158.46,159.02,20932.0,149.4389,149.9573,149.3635,149.8913,20932.0
2022-01-26 15:00:00,158.93,158.93,157.47,157.79,17596.0,149.8065,149.8065,148.4303,148.732,17596.0
2022-01-26 15:05:00,157.64,157.89,157.14,157.16,14762.0,148.5906,148.8262,148.1193,148.1381,14762.0
2022-01-26 15:10:00,157.26,157.83,157.15,157.24,16851.0,148.2324,148.7697,148.1287,148.2135,16851.0
2022-01-26 15:15:00,157.26,157.55,156.89,156.9,10778.0,148.2324,148.5057,147.8836,147.893,10778.0
2022-01-26 15:20:00,156.96,157.03,156.26,156.76,21360.0,147.9496,148.0156,147.2898,147.7611,21360.0
2022-01-26 15:25:00,156.85,158.14,156.83,158.09,53665.0,147.8459,149.0619,147.8271,149.0147,53665.0
2022-01-26 15:30:00,158.11,158.31,157.43,157.52,24027.0,149.0336,149.2221,148.3926,148.4775,24027.0
2022-01-26 15:35:00,157.56,157.89,157.0,157.62,23127.0,148.5152,148.8262,147.9873,148.5717,23127.0
2022-01-26 15:40:00,157.56,158.16,157.39,157.89,23253.0,148.5152,149.0807,148.3549,148.8262,23253.0
2022-01-26 15:45:00,157.9,158.51,157.55,157.87,41695.0,148.8356,149.4106,148.5057,148.8074,41695.0
2022-01-26 15:50:00,157.87,158.58,157.51,158.51,59754.0,148.8074,149.4766,148.468,149.4106,59754.0
2022-01-26 15:55:00,158.45,158.69,157.74,158.09,121578.0,149.3541,149.5803,148.6848,149.0147,121578.0
2022-01-27 09:30:00,160.41,160.41,159.31,159.31,21249.0,151.2016,151.2016,150.1647,150.1647,21249.0
2022-01-27 09:35:00,159.24,159.76,159.11,159.76,6027.0,150.0987,150.5889,149.9762,150.5889,6027.0
2022-01-27 09:40:00,159.66,160.5,159.65,160.16,5122.0,150.4946,151.2864,150.4852,150.9659,5122.0
2022-01-27 09:45:00,160.01,160.45,159.74,160.27,10890.0,150.8245,151.2393,150.57,151.0696,10890.0
2022-01-27 09:50:00,160.16,160.69,160.07,160.57,12535.0,150.9659,151.4655,150.8811,151.3524,12535.0
2022-01-27 09:55:00,160.68,160.68,159.85,160.62,4857.0,151.4561,151.4561,150.6737,151.3995,4857.0
2022-01-27 10:00:00,160.36,160.79,159.76,160.65,5255.0,151.1544,151.5597,150.5889,151.4278,5255.0
2022-01-27 10:05:00,160.87,160.99,160.6,160.87,5277.0,151.6351,151.7483,151.3806,151.6351,5277.0
2022-01-27 10:10:00,160.87,160.91,160.55,160.57,5992.0,151.6351,151.6728,151.3335,151.3524,5992.0
2022-01-27 10:15:00,160.74,160.86,160.33,160.47,5643.0,151.5126,151.6257,151.1261,151.2581,5643.0
2022-01-27 10:20:00,160.6,161.0,160.51,160.51,4054.0,151.3806,151.7577,151.2958,151.2958,4054.0
2022-01-27 10:25:00,160.41,160.41,159.26,159.26,6876.0,151.2016,151.2016,150.1176,150.1176,6876.0
2022-01-27 10:30:00,159.43,159.44,158.57,158.64,14605.0,150.2778,150.2872,149.4672,149.5332,14605.0
2022-01-27 10:35:00,158.56,158.8,158.24,158.51,6888.0,149.4578,149.684,149.1561,149.4106,6888.0
2022-01-27 10:40:00,158.44,159.43,158.41,159.43,5624.0,149.3446,150.2778,149.3164,150.2778,5624.0
2022-01-27 10:45:00,159.48,159.58,159.25,159.54,4231.0,150.3249,150.4192,150.1081,150.3815,4231.0
2022-01-27 10:50:00,159.38,159.58,159.14,159.29,6786.0,150.2307,150.4192,150.0045,150.1458,6786.0
2022-01-27 10:55:00,159.43,160.16,159.38,159.99,2166.0,150.2778,150.9659,150.2307,150.8057,2166.0
2022-01-27 11:00:00,160.36,160.45,160.14,160.32,5422.0,151.1544,151.2393,150.9471,151.1167,5422.0
2022-01-27 11:05:00,160.33,160.33,159.51,159.51,2712.0,151.1261,151.1261,150.3532,150.3532,2712.0
2022-01-27 11:10:00,159.55,159.93,159.54,159.79,5484.0,150.3909,150.7491,150.3815,150.6171,5484.0
2022-01-27 11:15:00,159.77,159.77,159.06,159.19,4855.0,150.5983,150.5983,149.929,150.0516,4855.0
2022-01-27 11:20:00,159.13,159.37,159.07,159.16,4202.0,149.995,150.2213,149.9385,150.0233,4202.0
2022-01-27 11:25:00,159.11,159.11,158.78,158.85,5549.0,149.9762,149.9762,149.6651,149.7311,5549.0
2022-01-27 11:30:00,159.07,159.86,159.07,159.51,7419.0,149.9385,150.6831,149.9385,150.3532,7419.0
2022-01-27 11:35:00,159.55,159.86,159.41,159.5,26926.0,150.3909,150.6831,150.259,150.3438,26926.0
2022-01-27 11:40:00,159.45,159.61,159.2,159.31,7732.0,150.2967,150.4475,150.061,150.1647,7732.0
2022-01-27 11:45:00,159.42,159.64,159.33,159.36,6101.0,150.2684,150.4758,150.1835,150.2118,6101.0
2022-01-27 11:50:00,159.39,159.4,159.08,159.14,5806.0,150.2401,150.2495,149.9479,150.0045,5806.0
2022-01-27 11:55:00,159.08,159.16,158.96,159.08,14403.0,149.9479,150.0233,149.8348,149.9479,14403.0
2022-01-27 12:00:00,159.16,159.17,158.68,159.14,6972.0,150.0233,150.0327,149.5709,150.0045,6972.0
2022-01-27 12:05:00,159.14,159.14,158.07,158.25,4138.0,150.0045,150.0045,148.9959,149.1655,4138.0
2022-01-27 12:10:00,158.28,158.38,158.07,158.08,6103.0,149.1938,149.2881,148.9959,149.0053,6103.0
2022-01-27 12:15:00,158.05,158.14,157.44,157.66,9392.0,148.977,149.0619,148.402,148.6094,9392.0
2022-01-27 12:20:00,157.55,157.68,157.3,157.51,5178.0,148.5057,148.6283,148.2701,148.468,5178.0
2022-01-27 12:25:00,157.53,157.82,157.18,157.3,10824.0,148.4869,148.7602,148.157,148.2701,10824.0
2022-01-27 12:30:00,157.28,157.49,156.9,156.99,6306.0,148.2512,148.4492,147.893,147.9779,6306.0
2022-01-27 12:35:00,156.92,156.92,156.28,156.54,9612.0,147.9119,147.9119,147.3086,147.5537,9612.0
2022-01-27 12:40:00,156.51,156.66,156.4,156.55,3689.0,147.5254,147.6668,147.4217,147.5631,3689.0
2022-01-27 12:45:00,156.49,156.5,156.15,156.25,7697.0,147.5066,147.516,147.1861,147.2804,7697.0
2022-01-27 12:50:00,156.38,156.7,156.29,156.61,8290.0,147.4029,147.7045,147.3181,147.6197,8290.0
2022-01-27 12:55:00,156.57,157.06,156.57,156.84,6183.0,147.582,148.0439,147.582,147.8365,6183.0
2022-01-27 13:00:00,156.91,156.91,156.15,156.16,8624.0,147.9025,147.9025,147.1861,147.1955,8624.0
2022-01-27 13:05:00,156.22,156.3,155.88,156.24,9195.0,147.2521,147.3275,146.9316,147.2709,9195.0
2022-01-27 13:10:00,156.29,156.31,155.92,156.05,11616.0,147.3181,147.3369,146.9693,147.0918,11616.0
2022-01-27 13:15:00,156.16,156.37,155.86,155.87,10309.0,147.1955,147.3935,146.9127,146.9222,10309.0
2022-01-27 13:20:00,155.79,155.79,155.29,155.35,5303.0,146.8468,146.8468,146.3755,146.432,5303.0
2022-01-27 13:25:00,155.4,155.56,155.34,155.36,7952.0,146.4792,146.63,146.4226,146.4415,7952.0
2022-01-27 13:30:00,155.41,155.92,155.41,155.79,11996.0,146.4886,146.9693,146.4886,146.8468,11996.0
2022-01-27 13:35:00,155.87,156.18,155.38,155.39,8886.0,146.9222,147.2144,146.4603,146.4697,8886.0
2022-01-27 13:40:00,155.51,155.86,155.23,155.46,10533.0,146.5828,146.9127,146.3189,146.5357,10533.0
2022-01-27 13:45:00,155.61,155.71,155.26,155.63,12740.0,146.6771,146.7714,146.3472,146.696,12740.0
2022-01-27 13:50:00,155.48,155.56,154.95,155.1,5269.0,146.5546,146.63,146.055,146.1964,5269.0
2022-01-27 13:55:00,155.09,155.67,155.0,155.39,9780.0,146.1869,146.7337,146.1021,146.4697,9780.0
2022-01-27 14:00:00,155.33,155.97,155.33,155.81,12141.0,146.4132,147.0164,146.4132,146.8656,12141.0
2022-01-27 14:05:00,155.83,155.99,155.54,155.74,11509.0,146.8845,147.0353,146.6111,146.7996,11509.0
2022-01-27 14:10:00,155.91,155.91,155.41,155.44,8348.0,146.9599,146.9599,146.4886,146.5169,8348.0
2022-01-27 14:15:00,155.53,155.53,154.65,154.66,19073.0,146.6017,146.6017,145.7722,145.7816,19073.0
2022-01-27 14:20:00,154.53,154.8,154.26,154.49,34989.0,145.6591,145.9136,145.4046,145.6214,34989.0
2022-01-27 14:25:00,154.52,154.6,154.35,154.6,5888.0,145.6497,145.7251,145.4894,145.7251,5888.0
2022-01-27 14:30:00,154.49,154.73,154.3,154.42,8868.0,145.6214,145.8476,145.4423,145.5554,8868.0
2022-01-27 14:35:00,154.51,155.05,154.51,155.05,6188.0,145.6402,146.1492,145.6402,146.1492,6188.0
2022-01-27 14:40:00,155.02,155.62,155.02,155.49,3306.0,146.121,146.6865,146.121,146.564,3306.0
2022-01-27 14:45:00,155.48,155.65,155.43,155.5,11289.0,146.5546,146.7148,146.5074,146.5734,11289.0
2022-01-27 14:50:00,155.47,155.47,154.82,154.82,12661.0,146.5451,146.5451,145.9324,145.9324,12661.0
2022-01-27 14:55:00,154.82,155.18,154.68,155.02,6108.0,145.9324,146.2718,145.8005,146.121,6108.0
2022-01-27 15:00:00,155.1,155.78,155.08,155.53,16115.0,146.1964,146.8373,146.1775,146.6017,16115.0
2022-01-27 15:05:00,155.53,155.75,155.26,155.27,16082.0,146.6017,146.8091,146.3472,146.3566,16082.0
2022-01-27 15:10:00,155.26,155.32,154.59,154.62,7731.0,146.3472,146.4037,145.7157,145.7439,7731.0
2022-01-27 15:15:00,154.58,155.08,154.39,155.06,14717.0,145.7062,146.1775,145.5271,146.1587,14717.0
2022-01-27 15:20:00,155.05,155.15,154.62,154.97,8529.0,146.1492,146.2435,145.7439,146.0738,8529.0
2022-01-27 15:25:00,154.98,155.61,154.97,155.43,9381.0,146.0833,146.6771,146.0738,146.5074,9381.0
2022-01-27 15:30:00,155.43,155.79,155.4,155.52,10803.0,146.5074,146.8468,146.4792,146.5923,10803.0
2022-01-27 15:35:00,155.65,155.78,155.11,155.18,10054.0,146.7148,146.8373,146.2058,146.2718,10054.0
2022-01-27 15:40:00,155.23,156.0,155.16,155.87,24026.0,146.3189,147.0447,146.2529,146.9222,24026.0
2022-01-27 15:45:00,155.99,156.27,155.26,155.38,27805.0,147.0353,147.2992,146.3472,146.4603,27805.0
2022-01-27 15:50:00,155.29,155.73,155.13,155.52,39802.0,146.3755,146.7902,146.2247,146.5923,39802.0
2022-01-27 15:55:00,155.51,155.67,155.2,155.42,80595.0,146.5828,146.7337,146.2906,146.498,80595.0
2022-01-28 09:30:00,154.55,154.55,153.54,153.62,55183.0,145.6779,145.6779,144.7259,144.8013,55183.0
2022-01-28 09:35:00,153.63,153.9,153.19,153.9,29136.0,144.8108,145.0653,144.396,145.0653,29136.0
2022-01-28 09:40:00,153.82,154.28,153.76,153.76,22380.0,144.9899,145.4234,144.9333,144.9333,22380.0
2022-01-28 09:45:00,153.73,153.73,152.82,152.82,17673.0,144.905,144.905,144.0473,144.0473,17673.0
2022-01-28 09:50:00,152.82,153.05,152.56,152.62,14329.0,144.0473,144.2641,143.8022,143.8587,14329.0
2022-01-28 09:55:00,152.66,153.03,152.33,152.86,7707.0,143.8964,144.2452,143.5854,144.085,7707.0
2022-01-28 10:00:00,152.94,153.14,152.48,152.91,12180.0,144.1604,144.3489,143.7268,144.1321,12180.0
2022-01-28 10:05:00,152.92,153.19,152.68,153.16,26364.0,144.1415,144.396,143.9153,144.3677,26364.0
2022-01-28 10:10:00,153.21,153.96,153.21,153.4,19378.0,144.4149,145.1218,144.4149,144.594,19378.0
2022-01-28 10:15:00,153.33,153.9,153.31,153.84,16190.0,144.528,145.0653,144.5091,145.0087,16190.0
2022-01-28 10:20:00,153.84,153.95,153.35,153.36,18373.0,145.0087,145.1124,144.5468,144.5563,18373.0
2022-01-28 10:25:00,153.51,153.57,153.05,153.1,5527.0,144.6977,144.7542,144.2641,144.3112,5527.0
2022-01-28 10:30:00,153.07,153.24,152.25,152.4,24561.0,144.2829,144.4432,143.51,143.6514,24561.0
2022-01-28 10:35:00,152.41,152.95,152.4,152.59,25639.0,143.6608,144.1698,143.6514,143.8305,25639.0
2022-01-28 10:40:00,152.55,152.55,151.78,151.94,10364.0,143.7928,143.7928,143.067,143.2178,10364.0
2022-01-28 10:45:00,151.95,152.41,151.63,152.41,24058.0,143.2272,143.6608,142.9256,143.6608,24058.0
2022-01-28 10:50:00,152.46,152.88,152.33,152.88,12979.0,143.7079,144.1038,143.5854,144.1038,12979.0
2022-01-28 10:55:00,152.82,152.99,152.48,152.93,10777.0,144.0473,144.2075,143.7268,144.1509,10777.0
2022-01-28 11:00:00,152.95,153.0,152.18,152.24,13839.0,144.1698,144.2169,143.444,143.5006,13839.0
2022-01-28 11:05:00,152.23,152.45,152.14,152.31,17467.0,143.4911,143.6985,143.4063,143.5665,17467.0
2022-01-28 11:10:00,152.21,152.49,152.21,152.49,14452.0,143.4723,143.7362,143.4723,143.7362,14452.0
2022-01-28 11:15:00,152.49,152.94,152.49,152.86,19367.0,143.7362,144.1604,143.7362,144.085,19367.0
2022-01-28 11:20:00,152.94,153.06,152.6,152.86,10028.0,144.1604,144.2735,143.8399,144.085,10028.0
2022-01-28 11:25:00,152.91,153.04,152.5,152.73,15841.0,144.1321,144.2546,143.7456,143.9624,15841.0
2022-01-28 11:30:00,152.75,152.86,152.48,152.74,12473.0,143.9813,144.085,143.7268,143.9719,12473.0
2022-01-28 11:35:00,152.71,153.12,152.68,152.82,7925.0,143.9436,144.33,143.9153,144.0473,7925.0
2022-01-28 11:40:00,152.84,153.19,152.82,153.1,9164.0,144.0661,144.396,144.0473,144.3112,9164.0
2022-01-28 11:45:00,153.16,153.26,152.95,153.09,10887.0,144.3677,144.462,144.1698,144.3018,10887.0
2022-01-28 11:50:00,153.05,153.27,152.96,153.23,15358.0,144.2641,144.4714,144.1792,144.4337,15358.0
2022-01-28 11:55:00,153.2,153.52,153.12,153.44,19846.0,144.4054,144.7071,144.33,144.6317,19846.0
2022-01-28 12:00:00,153.45,153.45,153.06,153.25,16513.0,144.6411,144.6411,144.2735,144.4526,16513.0
2022-01-28 12:05:00,153.24,153.38,153.19,153.28,19902.0,144.4432,144.5751,144.396,144.4809,19902.0
2022-01-28 12:10:00,153.26,153.61,153.0,153.22,30740.0,144.462,144.7919,144.2169,144.4243,30740.0
2022-01-28 12:15:00,153.3,153.73,153.1,153.69,12139.0,144.4997,144.905,144.3112,144.8673,12139.0
2022-01-28 12:20:00,153.64,153.64,153.17,153.38,8434.0,144.8202,144.8202,144.3772,144.5751,8434.0
2022-01-28 12:25:00,153.27,153.36,153.06,153.26,12791.0,144.4714,144.5563,144.2735,144.462,12791.0
2022-01-28 12:30:00,153.27,153.4,153.13,153.19,7520.0,144.4714,144.594,144.3395,144.396,7520.0
2022-01-28 12:35:00,153.22,153.35,152.95,153.1,9615.0,144.4243,144.5468,144.1698,144.3112,9615.0
2022-01-28 12:40:00,153.07,153.47,153.07,153.47,7158.0,144.2829,144.6599,144.2829,144.6599,7158.0
2022-01-28 12:45:00,153.38,153.41,152.98,153.2,4198.0,144.5751,144.6034,144.1981,144.4054,4198.0
2022-01-28 12:50:00,153.14,153.16,152.85,153.03,6363.0,144.3489,144.3677,144.0755,144.2452,6363.0
2022-01-28 12:55:00,153.08,153.24,152.96,153.06,7468.0,144.2923,144.4432,144.1792,144.2735,7468.0
2022-01-28 13:00:00,152.98,153.23,152.93,153.19,11686.0,144.1981,144.4337,144.1509,144.396,11686.0
2022-01-28 13:05:00,153.15,153.53,153.13,153.45,15349.0,144.3583,144.7165,144.3395,144.6411,15349.0
2022-01-28 13:10:00,153.42,154.04,153.37,154.01,25344.0,144.6128,145.1972,144.5657,145.1689,25344.0
2022-01-28 13:15:00,154.01,154.21,153.66,153.66,17809.0,145.1689,145.3575,144.839,144.839,17809.0
2022-01-28 13:20:00,153.62,153.62,153.28,153.3,11307.0,144.8013,144.8013,144.4809,144.4997,11307.0
2022-01-28 13:25:00,153.28,153.5,153.0,153.12,14807.0,144.4809,144.6882,144.2169,144.33,14807.0
2022-01-28 13:30:00,153.25,153.9,153.19,153.9,2957.0,144.4526,145.0653,144.396,145.0653,2957.0
2022-01-28 13:35:00,153.94,154.19,153.9,154.16,6267.0,145.103,145.3386,145.0653,145.3103,6267.0
2022-01-28 13:40:00,154.06,154.47,154.06,154.37,9558.0,145.2161,145.6025,145.2161,145.5083,9558.0
2022-01-28 13:45:00,154.36,154.56,154.21,154.34,4533.0,145.4989,145.6874,145.3575,145.48,4533.0
2022-01-28 13:50:00,154.41,154.64,154.28,154.61,3278.0,145.546,145.7628,145.4234,145.7345,3278.0
2022-01-28 13:55:00,154.57,154.83,154.55,154.59,18446.0,145.6968,145.9419,145.6779,145.7157,18446.0
2022-01-28 14:00:00,154.52,154.83,154.14,154.25,10493.0,145.6497,145.9419,145.2915,145.3952,10493.0
2022-01-28 14:05:00,154.19,154.2,153.84,153.92,11791.0,145.3386,145.348,145.0087,145.0841,11791.0
2022-01-28 14:10:00,154.01,154.03,153.62,153.62,5817.0,145.1689,145.1878,144.8013,144.8013,5817.0
2022-01-28 14:15:00,153.61,153.71,153.46,153.52,11977.0,144.7919,144.8862,144.6505,144.7071,11977.0
2022-01-28 14:20:00,153.47,153.49,153.08,153.08,8919.0,144.6599,144.6788,144.2923,144.2923,8919.0
2022-01-28 14:25:00,153.06,153.15,152.55,152.68,7269.0,144.2735,144.3583,143.7928,143.9153,7269.0
2022-01-28 14:30:00,152.62,152.77,152.16,152.16,21798.0,143.8587,144.0001,143.4251,143.4251,21798.0
2022-01-28 14:35:00,152.22,152.68,152.22,152.59,24646.0,143.4817,143.9153,143.4817,143.8305,24646.0
2022-01-28 14:40:00,152.81,153.47,152.81,153.47,18801.0,144.0378,144.6599,144.0378,144.6599,18801.0
2022-01-28 14:45:00,153.5,153.92,153.35,153.9,9455.0,144.6882,145.0841,144.5468,145.0653,9455.0
2022-01-28 14:50:00,153.98,154.38,153.85,154.19,27781.0,145.1407,145.5177,145.0181,145.3386,27781.0
2022-01-28 14:55:00,154.37,154.61,154.13,154.31,8119.0,145.5083,145.7345,145.2821,145.4517,8119.0
2022-01-28 15:00:00,154.37,154.5,154.12,154.28,22045.0,145.5083,145.6308,145.2726,145.4234,22045.0
2022-01-28 15:05:00,154.31,154.31,154.01,154.12,14685.0,145.4517,145.4517,145.1689,145.2726,14685.0
2022-01-28 15:10:00,154.07,154.24,153.91,154.07,18289.0,145.2255,145.3857,145.0747,145.2255,18289.0
2022-01-28 15:15:00,154.17,154.43,154.15,154.4,5828.0,145.3198,145.5648,145.3009,145.5366,5828.0
2022-01-28 15:20:00,154.36,155.0,154.36,154.88,22583.0,145.4989,146.1021,145.4989,145.989,22583.0
2022-01-28 15:25:00,154.91,155.04,154.74,154.94,9531.0,146.0173,146.1398,145.857,146.0456,9531.0
2022-01-28 15:30:00,155.0,155.52,154.36,155.39,28769.0,146.1021,146.5923,145.4989,146.4697,28769.0
2022-01-28 15:35:00,155.43,155.55,155.21,155.25,27676.0,146.5074,146.6205,146.3001,146.3378,27676.0
2022-01-28 15:40:00,155.26,155.84,155.19,155.43,33064.0,146.3472,146.8939,146.2812,146.5074,33064.0
2022-01-28 15:45:00,155.44,155.98,155.26,155.98,25342.0,146.5169,147.0259,146.3472,147.0259,25342.0
2022-01-28 15:50:00,156.06,156.39,155.78,156.36,53284.0,147.1013,147.4123,146.8373,147.384,53284.0
2022-01-28 15:55:00,156.34,156.81,156.22,156.75,99140.0,147.3652,147.8082,147.2521,147.7517,99140.0
2022-01-31 09:30:00,155.63,156.4,155.29,155.41,37792.0,146.696,147.4217,146.3755,146.4886,37792.0
2022-01-31 09:35:00,155.65,155.88,155.08,155.08,5208.0,146.7148,146.9316,146.1775,146.1775,5208.0
2022-01-31 09:40:00,155.31,155.42,154.71,154.81,8428.0,146.3943,146.498,145.8288,145.923,8428.0
2022-01-31 09:45:00,154.62,154.79,154.5,154.67,11558.0,145.7439,145.9042,145.6308,145.7911,11558.0
2022-01-31 09:50:00,154.67,155.27,154.66,155.09,8483.0,145.7911,146.3566,145.7816,146.1869,8483.0
2022-01-31 09:55:00,155.05,155.24,154.96,155.22,5688.0,146.1492,146.3283,146.0644,146.3095,5688.0
2022-01-31 10:00:00,155.18,155.83,155.12,155.71,10684.0,146.2718,146.8845,146.2152,146.7714,10684.0
2022-01-31 10:05:00,155.77,155.89,155.57,155.89,7451.0,146.8279,146.941,146.6394,146.941,7451.0
2022-01-31 10:10:00,155.95,156.23,155.77,155.91,13034.0,146.9976,147.2615,146.8279,146.9599,13034.0
2022-01-31 10:15:00,155.9,156.23,155.9,155.99,14979.0,146.9505,147.2615,146.9505,147.0353,14979.0
2022-01-31 10:20:00,156.1,156.56,156.03,156.35,9916.0,147.139,147.5726,147.073,147.3746,9916.0
2022-01-31 10:25:00,156.52,156.52,156.09,156.11,9667.0,147.5349,147.5349,147.1295,147.1484,9667.0
2022-01-31 10:30:00,156.09,156.45,155.99,156.37,10716.0,147.1295,147.4689,147.0353,147.3935,10716.0
2022-01-31 10:35:00,156.3,156.64,156.29,156.64,24422.0,147.3275,147.648,147.3181,147.648,24422.0
2022-01-31 10:40:00,156.59,156.77,156.47,156.75,26278.0,147.6008,147.7705,147.4877,147.7517,26278.0
2022-01-31 10:45:00,156.72,156.76,156.33,156.46,22479.0,147.7234,147.7611,147.3558,147.4783,22479.0
2022-01-31 10:50:00,156.47,157.11,156.44,157.04,9053.0,147.4877,148.091,147.4595,148.025,9053.0
2022-01-31 10:55:00,157.06,157.12,156.41,156.55,8719.0,148.0439,148.1004,147.4312,147.5631,8719.0
2022-01-31 11:00:00,156.64,156.73,156.42,156.47,6618.0,147.648,147.7328,147.4406,147.4877,6618.0
2022-01-31 11:05:00,156.55,156.55,156.11,156.11,6268.0,147.5631,147.5631,147.1484,147.1484,6268.0
2022-01-31 11:10:00,156.17,156.38,155.99,156.28,5207.0,147.205,147.4029,147.0353,147.3086,5207.0
2022-01-31 11:15:00,156.4,156.47,156.21,156.35,9004.0,147.4217,147.4877,147.2427,147.3746,9004.0
2022-01-31 11:20:00,156.29,156.48,155.83,155.96,9399.0,147.3181,147.4972,146.8845,147.007,9399.0
2022-01-31 11:25:00,155.96,156.22,155.96,156.11,9304.0,147.007,147.2521,147.007,147.1484,9304.0
2022-01-31 11:30:00,156.15,156.55,155.96,156.52,6261.0,147.1861,147.5631,147.007,147.5349,6261.0
2022-01-31 11:35:00,156.59,156.6,156.19,156.24,9217.0,147.6008,147.6103,147.2238,147.2709,9217.0
2022-01-31 11:40:00,156.27,156.56,156.24,156.56,7842.0,147.2992,147.5726,147.2709,147.5726,7842.0
2022-01-31 11:45:00,156.57,156.76,156.51,156.71,5680.0,147.582,147.7611,147.5254,147.714,5680.0
2022-01-31 11:50:00,156.72,157.07,156.72,157.06,3775.0,147.7234,148.0533,147.7234,148.0439,3775.0
2022-01-31 11:55:00,157.05,157.47,157.04,157.47,8751.0,148.0344,148.4303,148.025,148.4303,8751.0
2022-01-31 12:00:00,157.38,157.45,156.87,157.0,15710.0,148.3455,148.4115,147.8648,147.9873,15710.0
2022-01-31 12:05:00,157.09,157.11,156.7,156.72,6121.0,148.0721,148.091,147.7045,147.7234,6121.0
2022-01-31 12:10:00,156.73,156.99,156.68,156.95,9107.0,147.7328,147.9779,147.6857,147.9402,9107.0
2022-01-31 12:15:00,156.95,157.34,156.94,157.22,4404.0,147.9402,148.3078,147.9307,148.1947,4404.0
2022-01-31 12:20:00,157.21,157.25,156.96,157.01,9670.0,148.1852,148.223,147.9496,147.9967,9670.0
2022-01-31 12:25:00,157.01,157.43,156.96,157.4,33030.0,147.9967,148.3926,147.9496,148.3643,33030.0
2022-01-31 12:30:00,157.42,157.42,156.79,156.79,7637.0,148.3832,148.3832,147.7894,147.7894,7637.0
2022-01-31 12:35:00,156.82,157.05,156.8,156.99,7694.0,147.8176,148.0344,147.7988,147.9779,7694.0
2022-01-31 12:40:00,157.07,157.25,157.0,157.16,8116.0,148.0533,148.223,147.9873,148.1381,8116.0
2022-01-31 12:45:00,157.16,157.38,157.12,157.37,3698.0,148.1381,148.3455,148.1004,148.3361,3698.0
2022-01-31 12:50:00,157.43,157.47,157.3,157.4,4748.0,148.3926,148.4303,148.2701,148.3643,4748.0
2022-01-31 12:55:00,157.4,157.47,157.25,157.3,3465.0,148.3643,148.4303,148.223,148.2701,3465.0
2022-01-31 13:00:00,157.27,157.35,157.05,157.14,6846.0,148.2418,148.3172,148.0344,148.1193,6846.0
2022-01-31 13:05:00,157.1,157.2,157.05,157.08,3983.0,148.0816,148.1758,148.0344,148.0627,3983.0
2022-01-31 13:10:00,157.13,157.22,157.01,157.22,7067.0,148.1098,148.1947,147.9967,148.1947,7067.0
2022-01-31 13:15:00,157.18,157.42,157.05,157.42,8592.0,148.157,148.3832,148.0344,148.3832,8592.0
2022-01-31 13:20:00,157.38,157.7,157.33,157.7,7845.0,148.3455,148.6471,148.2984,148.6471,7845.0
2022-01-31 13:25:00,157.72,157.87,157.57,157.6,12304.0,148.666,148.8074,148.5246,148.5529,12304.0
2022-01-31 13:30:00,157.62,157.73,157.44,157.58,5297.0,148.5717,148.6754,148.402,148.534,5297.0
2022-01-31 13:35:00,157.58,157.79,157.42,157.67,6496.0,148.534,148.732,148.3832,148.6188,6496.0
2022-01-31 13:40:00,157.66,157.92,157.61,157.64,7373.0,148.6094,148.8545,148.5623,148.5906,7373.0
2022-01-31 13:45:00,157.73,157.75,157.56,157.67,6277.0,148.6754,148.6943,148.5152,148.6188,6277.0
2022-01-31 13:50:00,157.67,157.7,157.6,157.63,5206.0,148.6188,148.6471,148.5529,148.5811,5206.0
2022-01-31 13:55:00,157.68,157.75,157.58,157.67,5394.0,148.6283,148.6943,148.534,148.6188,5394.0
2022-01-31 14:00:00,157.67,157.75,157.64,157.7,4849.0,148.6188,148.6943,148.5906,148.6471,4849.0
2022-01-31 14:05:00,157.76,157.84,157.59,157.59,11263.0,148.7037,148.7791,148.5434,148.5434,11263.0
2022-01-31 14:10:00,157.55,157.59,157.31,157.41,7143.0,148.5057,148.5434,148.2795,148.3738,7143.0
2022-01-31 14:15:00,157.41,157.52,157.39,157.47,5232.0,148.3738,148.4775,148.3549,148.4303,5232.0
2022-01-31 14:20:00,157.45,157.61,157.4,157.57,11633.0,148.4115,148.5623,148.3643,148.5246,11633.0
2022-01-31 14:25:00,157.57,157.66,157.51,157.56,13109.0,148.5246,148.6094,148.468,148.5152,13109.0
2022-01-31 14:30:00,157.59,157.74,157.54,157.71,18213.0,148.5434,148.6848,148.4963,148.6565,18213.0
2022-01-31 14:35:00,157.71,157.71,157.57,157.6,15824.0,148.6565,148.6565,148.5246,148.5529,15824.0
2022-01-31 14:40:00,157.57,157.61,157.53,157.56,5558.0,148.5246,148.5623,148.4869,148.5152,5558.0
2022-01-31 14:45:00,157.56,157.57,157.4,157.53,11133.0,148.5152,148.5246,148.3643,148.4869,11133.0
2022-01-31 14:50:00,157.51,157.56,157.28,157.32,10957.0,148.468,148.5152,148.2512,148.2889,10957.0
2022-01-31 14:55:00,157.33,157.42,157.25,157.41,6796.0,148.2984,148.3832,148.223,148.3738,6796.0
2022-01-31 15:00:00,157.38,157.49,157.26,157.29,10752.0,148.3455,148.4492,148.2324,148.2607,10752.0
2022-01-31 15:05:00,157.26,157.3,156.89,156.89,12594.0,148.2324,148.2701,147.8836,147.8836,12594.0
2022-01-31 15:10:00,156.94,156.99,156.62,156.69,21693.0,147.9307,147.9779,147.6291,147.6951,21693.0
2022-01-31 15:15:00,156.72,156.89,156.35,156.49,18477.0,147.7234,147.8836,147.3746,147.5066,18477.0
2022-01-31 15:20:00,156.51,157.05,156.51,156.99,14211.0,147.5254,148.0344,147.5254,147.9779,14211.0
2022-01-31 15:25:00,157.02,157.19,156.92,157.19,18070.0,148.0062,148.1664,147.9119,148.1664,18070.0
2022-01-31 15:30:00,157.19,157.38,156.93,157.36,16527.0,148.1664,148.3455,147.9213,148.3266,16527.0
2022-01-31 15:35:00,157.38,157.49,157.04,157.17,26274.0,148.3455,148.4492,148.025,148.1475,26274.0
2022-01-31 15:40:00,157.2,157.27,157.01,157.17,16740.0,148.1758,148.2418,147.9967,148.1475,16740.0
2022-01-31 15:45:00,157.17,157.62,157.15,157.61,22017.0,148.1475,148.5717,148.1287,148.5623,22017.0
2022-01-31 15:50:00,157.62,158.33,157.61,158.25,46458.0,148.5717,149.241,148.5623,149.1655,46458.0
2022-01-31 15:55:00,158.24,158.54,158.09,158.38,140806.0,149.1561,149.4389,149.0147,149.2881,140806.0
2022-02-01 09:30:00,158.95,159.13,158.59,158.75,28181.0,149.8254,149.995,149.486,149.6368,28181.0
2022-02-01 09:35:00,158.57,159.91,158.52,159.71,12506.0,149.4672,150.7303,149.42,150.5417,12506.0
2022-02-01 09:40:00,159.81,159.9,158.26,158.26,5271.0,150.636,150.7208,149.175,149.175,5271.0
2022-02-01 09:45:00,158.37,158.64,158.0,158.39,9824.0,149.2787,149.5332,148.9299,149.2975,9824.0
2022-02-01 09:50:00,158.47,159.08,158.29,158.29,6425.0,149.3729,149.9479,149.2033,149.2033,6425.0
2022-02-01 09:55:00,158.36,158.47,157.84,158.0,11201.0,149.2692,149.3729,148.7791,148.9299,11201.0
2022-02-01 10:00:00,157.94,157.95,156.78,156.9,9765.0,148.8733,148.8828,147.7799,147.893,9765.0
2022-02-01 10:05:00,156.99,157.29,156.64,157.04,9041.0,147.9779,148.2607,147.648,148.025,9041.0
2022-02-01 10:10:00,157.07,157.53,157.07,157.44,13376.0,148.0533,148.4869,148.0533,148.402,13376.0
2022-02-01 10:15:00,157.42,157.43,156.85,156.99,10277.0,148.3832,148.3926,147.8459,147.9779,10277.0
2022-02-01 10:20:00,156.98,157.47,156.81,157.44,10702.0,147.9685,148.4303,147.8082,148.402,10702.0
2022-02-01 10:25:00,157.49,157.49,156.76,156.79,11119.0,148.4492,148.4492,147.7611,147.7894,11119.0
2022-02-01 10:30:00,156.66,157.37,156.66,157.02,10992.0,147.6668,148.3361,147.6668,148.0062,10992.0
2022-02-01 10:35:00,157.11,157.33,157.01,157.14,11076.0,148.091,148.2984,147.9967,148.1193,11076.0
2022-02-01 10:40:00,157.2,157.53,156.52,156.73,11723.0,148.1758,148.4869,147.5349,147.7328,11723.0
2022-02-01 10:45:00,156.71,156.89,156.57,156.77,11887.0,147.714,147.8836,147.582,147.7705,11887.0
2022-02-01 10:50:00,156.89,157.14,156.85,157.13,6651.0,147.8836,148.1193,147.8459,148.1098,6651.0
2022-02-01 10:55:00,157.09,157.53,157.09,157.53,9257.0,148.0721,148.4869,148.0721,148.4869,9257.0
2022-02-01 11:00:00,157.55,157.96,157.53,157.64,7450.0,148.5057,148.8922,148.4869,148.5906,7450.0
2022-02-01 11:05:00,157.67,158.14,157.51,158.06,20304.0,148.6188,149.0619,148.468,148.9865,20304.0
2022-02-01 11:10:00,158.06,158.29,158.01,158.22,15266.0,148.9865,149.2033,148.9393,149.1373,15266.0
2022-02-01 11:15:00,158.22,158.4,158.16,158.28,8597.0,149.1373,149.3069,149.0807,149.1938,8597.0
2022-02-01 11:20:00,158.32,158.34,157.55,157.57,9690.0,149.2315,149.2504,148.5057,148.5246,9690.0
2022-02-01 11:25:00,157.64,157.81,157.35,157.68,10919.0,148.5906,148.7508,148.3172,148.6283,10919.0
2022-02-01 11:30:00,157.68,157.68,157.07,157.58,8027.0,148.6283,148.6283,148.0533,148.534,8027.0
2022-02-01 11:35:00,157.65,157.8,157.43,157.66,9642.0,148.6,148.7414,148.3926,148.6094,9642.0
2022-02-01 11:40:00,157.66,157.85,157.57,157.61,9383.0,148.6094,148.7885,148.5246,148.5623,9383.0
2022-02-01 11:45:00,157.65,157.96,157.57,157.59,8656.0,148.6,148.8922,148.5246,148.5434,8656.0
2022-02-01 11:50:00,157.52,157.95,157.48,157.8,10457.0,148.4775,148.8828,148.4398,148.7414,10457.0
2022-02-01 11:55:00,157.8,157.93,157.7,157.8,6959.0,148.7414,148.8639,148.6471,148.7414,6959.0
2022-02-01 12:00:00,157.74,157.99,157.7,157.76,7620.0,148.6848,148.9205,148.6471,148.7037,7620.0
2022-02-01 12:05:00,157.83,157.96,157.71,157.72,7064.0,148.7697,148.8922,148.6565,148.666,7064.0
2022-02-01 12:10:00,157.75,157.9,157.62,157.78,15242.0,148.6943,148.8356,148.5717,148.7225,15242.0
2022-02-01 12:15:00,157.72,158.01,157.68,157.94,4725.0,148.666,148.9393,148.6283,148.8733,4725.0
2022-02-01 12:20:00,157.95,158.21,157.84,158.21,4684.0,148.8828,149.1278,148.7791,149.1278,4684.0
2022-02-01 12:25:00,158.09,158.12,157.73,157.76,8115.0,149.0147,149.043,148.6754,148.7037,8115.0
2022-02-01 12:30:00,157.79,157.96,157.61,157.62,5710.0,148.732,148.8922,148.5623,148.5717,5710.0
2022-02-01 12:35:00,157.63,158.12,157.62,158.12,2868.0,148.5811,149.043,148.5717,149.043,2868.0
2022-02-01 12:40:00,158.09,158.27,157.99,158.03,4190.0,149.0147,149.1844,148.9205,148.9582,4190.0
2022-02-01 12:45:00,158.08,158.1,157.87,158.0,5664.0,149.0053,149.0242,148.8074,148.9299,5664.0
2022-02-01 12:50:00,158.0,158.13,157.99,157.99,3977.0,148.9299,149.0524,148.9205,148.9205,3977.0
2022-02-01 12:55:00,158.07,158.38,158.05,158.33,3644.0,148.9959,149.2881,148.977,149.241,3644.0
2022-02-01 13:00:00,158.31,158.5,158.1,158.1,8897.0,149.2221,149.4012,149.0242,149.0242,8897.0
2022-02-01 13:05:00,158.04,158.18,157.93,158.03,4068.0,148.9676,149.0996,148.8639,148.9582,4068.0
2022-02-01 13:10:00,158.02,158.1,157.95,157.96,5146.0,148.9488,149.0242,148.8828,148.8922,5146.0
2022-02-01 13:15:00,158.0,158.38,157.99,158.31,6220.0,148.9299,149.2881,148.9205,149.2221,6220.0
2022-02-01 13:20:00,158.33,158.51,158.33,158.48,4682.0,149.241,149.4106,149.241,149.3823,4682.0
2022-02-01 13:25:00,158.45,158.51,158.38,158.48,6615.0,149.3541,149.4106,149.2881,149.3823,6615.0
2022-02-01 13:30:00,158.44,158.5,158.37,158.37,3355.0,149.3446,149.4012,149.2787,149.2787,3355.0
2022-02-01 13:35:00,158.36,158.55,158.27,158.55,2159.0,149.2692,149.4483,149.1844,149.4483,2159.0
2022-02-01 13:40:00,158.52,158.64,158.52,158.64,2834.0,149.42,149.5332,149.42,149.5332,2834.0
2022-02-01 13:45:00,158.64,158.77,158.64,158.77,4371.0,149.5332,149.6557,149.5332,149.6557,4371.0
2022-02-01 13:50:00,158.67,158.68,158.55,158.68,3532.0,149.5614,149.5709,149.4483,149.5709,3532.0
2022-02-01 13:55:00,158.62,158.65,158.41,158.63,4491.0,149.5143,149.5426,149.3164,149.5237,4491.0
2022-02-01 14:00:00,158.66,158.8,158.54,158.54,2800.0,149.552,149.684,149.4389,149.4389,2800.0
2022-02-01 14:05:00,158.5,158.59,158.49,158.57,3419.0,149.4012,149.486,149.3918,149.4672,3419.0
2022-02-01 14:10:00,158.62,158.82,158.51,158.63,5626.0,149.5143,149.7028,149.4106,149.5237,5626.0
2022-02-01 14:15:00,158.68,158.73,158.6,158.7,4922.0,149.5709,149.618,149.4955,149.5897,4922.0
2022-02-01 14:20:00,158.68,158.68,158.45,158.52,3507.0,149.5709,149.5709,149.3541,149.42,3507.0
2022-02-01 14:25:00,158.45,158.68,158.41,158.63,2965.0,149.3541,149.5709,149.3164,149.5237,2965.0
2022-02-01 14:30:00,158.69,158.71,158.55,158.66,2099.0,149.5803,149.5991,149.4483,149.552,2099.0
2022-02-01 14:35:00,158.68,158.71,158.48,158.59,3714.0,149.5709,149.5991,149.3823,149.486,3714.0
2022-02-01 14:40:00,158.54,158.58,158.37,158.47,4035.0,149.4389,149.4766,149.2787,149.3729,4035.0
2022-02-01 14:45:00,158.39,158.46,158.33,158.44,4097.0,149.2975,149.3635,149.241,149.3446,4097.0
2022-02-01 14:50:00,158.45,158.45,158.16,158.34,3950.0,149.3541,149.3541,149.0807,149.2504,3950.0
2022-02-01 14:55:00,158.35,158.47,158.3,158.42,3242.0,149.2598,149.3729,149.2127,149.3258,3242.0
2022-02-01 15:00:00,158.43,158.91,158.38,158.9,5135.0,149.3352,149.7877,149.2881,149.7782,5135.0
2022-02-01 15:05:00,158.91,158.99,158.72,158.99,7101.0,149.7877,149.8631,149.6086,149.8631,7101.0
2022-02-01 15:10:00,158.9,159.05,158.83,159.04,7397.0,149.7782,149.9196,149.7123,149.9102,7397.0
2022-02-01 15:15:00,159.0,159.13,158.94,159.09,7628.0,149.8725,149.995,149.8159,149.9573,7628.0
2022-02-01 15:20:00,159.09,159.31,159.03,159.31,10598.0,149.9573,150.1647,149.9008,150.1647,10598.0
2022-02-01 15:25:00,159.31,159.52,159.21,159.47,6361.0,150.1647,150.3626,150.0704,150.3155,6361.0
2022-02-01 15:30:00,159.43,159.66,159.39,159.4,18495.0,150.2778,150.4946,150.2401,150.2495,18495.0
2022-02-01 15:35:00,159.43,159.69,159.31,159.41,12048.0,150.2778,150.5229,150.1647,150.259,12048.0
2022-02-01 15:40:00,159.43,159.67,159.41,159.6,13639.0,150.2778,150.504,150.259,150.4381,13639.0
2022-02-01 15:45:00,159.59,159.77,159.44,159.7,16818.0,150.4286,150.5983,150.2872,150.5323,16818.0
2022-02-01 15:50:00,159.78,159.83,159.43,159.61,19843.0,150.6077,150.6548,150.2778,150.4475,19843.0
2022-02-01 15:55:00,159.61,159.65,159.33,159.4,103932.0,150.4475,150.4852,150.1835,150.2495,103932.0
2022-02-02 09:30:00,159.78,161.12,159.57,160.86,25535.0,150.6077,151.8708,150.4098,151.6257,25535.0
2022-02-02 09:35:00,160.86,160.96,160.46,160.82,4187.0,151.6257,151.72,151.2487,151.588,4187.0
2022-02-02 09:40:00,160.65,161.16,160.63,160.8,3145.0,151.4278,151.9085,151.4089,151.5692,3145.0
2022-02-02 09:45:00,160.94,160.94,159.96,159.97,9733.0,151.7011,151.7011,150.7774,150.7868,9733.0
2022-02-02 09:50:00,159.81,160.43,159.8,160.0,7598.0,150.636,151.2204,150.6266,150.8151,7598.0
2022-02-02 09:55:00,159.8,159.85,159.48,159.63,3920.0,150.6266,150.6737,150.3249,150.4663,3920.0
2022-02-02 10:00:00,159.65,160.45,159.65,160.01,17625.0,150.4852,151.2393,150.4852,150.8245,17625.0
2022-02-02 10:05:00,160.02,160.11,159.8,160.06,4964.0,150.8339,150.9188,150.6266,150.8716,4964.0
2022-02-02 10:10:00,159.89,159.89,159.12,159.12,3400.0,150.7114,150.7114,149.9856,149.9856,3400.0
2022-02-02 10:15:00,159.22,159.44,158.97,159.43,6393.0,150.0799,150.2872,149.8442,150.2778,6393.0
2022-02-02 10:20:00,159.41,159.62,159.2,159.44,4958.0,150.259,150.4569,150.061,150.2872,4958.0
2022-02-02 10:25:00,159.38,159.7,159.03,159.35,5333.0,150.2307,150.5323,149.9008,150.2024,5333.0
2022-02-02 10:30:00,159.33,159.56,159.14,159.14,5004.0,150.1835,150.4003,150.0045,150.0045,5004.0
2022-02-02 10:35:00,159.02,159.59,158.95,159.52,4655.0,149.8913,150.4286,149.8254,150.3626,4655.0
2022-02-02 10:40:00,159.68,160.13,159.57,160.04,7472.0,150.5135,150.9376,150.4098,150.8528,7472.0
2022-02-02 10:45:00,159.99,160.26,159.74,159.84,4595.0,150.8057,151.0602,150.57,150.6643,4595.0
2022-02-02 10:50:00,159.63,159.94,159.51,159.66,18968.0,150.4663,150.7585,150.3532,150.4946,18968.0
2022-02-02 10:55:00,159.6,159.92,159.5,159.64,9935.0,150.4381,150.7397,150.3438,150.4758,9935.0
2022-02-02 11:00:00,159.64,159.77,159.48,159.73,7506.0,150.4758,150.5983,150.3249,150.5606,7506.0
2022-02-02 11:05:00,159.81,160.12,159.57,159.96,4905.0,150.636,150.9282,150.4098,150.7774,4905.0
2022-02-02 11:10:00,159.97,160.1,159.82,159.94,5616.0,150.7868,150.9093,150.6454,150.7585,5616.0
2022-02-02 11:15:00,159.93,160.65,159.93,160.65,6754.0,150.7491,151.4278,150.7491,151.4278,6754.0
2022-02-02 11:20:00,160.6,160.77,160.39,160.63,6986.0,151.3806,151.5409,151.1827,151.4089,6986.0
2022-02-02 11:25:00,160.73,160.99,160.69,160.69,1986.0,151.5032,151.7483,151.4655,151.4655,1986.0
2022-02-02 11:30:00,160.69,160.78,160.42,160.72,3086.0,151.4655,151.5503,151.211,151.4938,3086.0
2022-02-02 11:35:00,160.73,160.96,160.6,160.6,10770.0,151.5032,151.72,151.3806,151.3806,10770.0
2022-02-02 11:40:00,160.6,160.65,160.23,160.23,12632.0,151.3806,151.4278,151.0319,151.0319,12632.0
2022-02-02 11:45:00,160.17,160.57,160.11,160.44,9004.0,150.9753,151.3524,150.9188,151.2298,9004.0
2022-02-02 11:50:00,160.57,160.89,160.55,160.81,6352.0,151.3524,151.654,151.3335,151.5786,6352.0
2022-02-02 11:55:00,160.75,160.85,160.58,160.64,3139.0,151.522,151.6163,151.3618,151.4183,3139.0
2022-02-02 12:00:00,160.65,160.92,160.54,160.79,6409.0,151.4278,151.6823,151.3241,151.5597,6409.0
2022-02-02 12:05:00,160.92,161.26,160.91,161.16,4556.0,151.6823,152.0028,151.6728,151.9085,4556.0
2022-02-02 12:10:00,161.2,161.24,160.98,161.21,5410.0,151.9462,151.9839,151.7388,151.9556,5410.0
2022-02-02 12:15:00,161.12,161.2,160.77,160.87,7167.0,151.8708,151.9462,151.5409,151.6351,7167.0
2022-02-02 12:20:00,160.86,161.1,160.81,160.97,4056.0,151.6257,151.8519,151.5786,151.7294,4056.0
2022-02-02 12:25:00,161.06,161.17,160.96,161.02,7899.0,151.8142,151.9179,151.72,151.7765,7899.0
2022-02-02 12:30:00,161.0,161.19,160.9,161.16,6766.0,151.7577,151.9368,151.6634,151.9085,6766.0
2022-02-02 12:35:00,161.16,161.24,160.81,160.92,3211.0,151.9085,151.9839,151.5786,151.6823,3211.0
2022-02-02 12:40:00,160.86,160.94,160.76,160.87,4767.0,151.6257,151.7011,151.5315,151.6351,4767.0
2022-02-02 12:45:00,160.91,161.33,160.87,161.16,7910.0,151.6728,152.0687,151.6351,151.9085,7910.0
2022-02-02 12:50:00,161.16,161.16,160.89,160.89,4574.0,151.9085,151.9085,151.654,151.654,4574.0
2022-02-02 12:55:00,160.96,161.16,160.92,161.09,4571.0,151.72,151.9085,151.6823,151.8425,4571.0
2022-02-02 13:00:00,161.16,161.34,161.08,161.13,14587.0,151.9085,152.0782,151.8331,151.8802,14587.0
2022-02-02 13:05:00,161.17,161.18,160.76,160.79,10374.0,151.9179,151.9273,151.5315,151.5597,10374.0
2022-02-02 13:10:00,160.84,161.03,160.69,160.85,9603.0,151.6069,151.786,151.4655,151.6163,9603.0
2022-02-02 13:15:00,160.9,160.98,160.75,160.79,7919.0,151.6634,151.7388,151.522,151.5597,7919.0
2022-02-02 13:20:00,160.88,161.01,160.81,160.95,9822.0,151.6446,151.7671,151.5786,151.7106,9822.0
2022-02-02 13:25:00,160.99,161.07,160.67,160.91,11923.0,151.7483,151.8237,151.4466,151.6728,11923.0
2022-02-02 13:30:00,160.86,161.09,160.81,160.95,10851.0,151.6257,151.8425,151.5786,151.7106,10851.0
2022-02-02 13:35:00,161.04,161.25,161.04,161.25,2074.0,151.7954,151.9933,151.7954,151.9933,2074.0
2022-02-02 13:40:00,161.2,161.28,161.16,161.16,3889.0,151.9462,152.0216,151.9085,151.9085,3889.0
2022-02-02 13:45:00,161.09,161.15,160.86,160.94,7802.0,151.8425,151.8991,151.6257,151.7011,7802.0
2022-02-02 13:50:00,160.93,161.2,160.9,161.17,2632.0,151.6917,151.9462,151.6634,151.9179,2632.0
2022-02-02 13:55:00,161.17,161.51,161.16,161.35,4257.0,151.9179,152.2384,151.9085,152.0876,4257.0
2022-02-02 14:00:00,161.34,161.48,161.2,161.43,3670.0,152.0782,152.2101,151.9462,152.163,3670.0
2022-02-02 14:05:00,161.5,161.51,161.19,161.31,2949.0,152.229,152.2384,151.9368,152.0499,2949.0
2022-02-02 14:10:00,161.34,161.43,161.05,161.05,2972.0,152.0782,152.163,151.8048,151.8048,2972.0
2022-02-02 14:15:00,161.14,161.14,160.87,161.06,3209.0,151.8896,151.8896,151.6351,151.8142,3209.0
2022-02-02 14:20:00,161.06,161.06,160.92,160.93,2662.0,151.8142,151.8142,151.6823,151.6917,2662.0
2022-02-02 14:25:00,160.9,161.01,160.77,160.96,5080.0,151.6634,151.7671,151.5409,151.72,5080.0
2022-02-02 14:30:00,160.98,161.3,160.98,161.3,5453.0,151.7388,152.0405,151.7388,152.0405,5453.0
2022-02-02 14:35:00,161.34,161.34,161.19,161.2,8178.0,152.0782,152.0782,151.9368,151.9462,8178.0
2022-02-02 14:40:00,161.26,161.45,161.26,161.34,5271.0,152.0028,152.1818,152.0028,152.0782,5271.0
2022-02-02 14:45:00,161.35,161.5,161.31,161.35,6511.0,152.0876,152.229,152.0499,152.0876,6511.0
2022-02-02 14:50:00,161.4,161.58,161.37,161.54,4364.0,152.1347,152.3044,152.1064,152.2667,4364.0
2022-02-02 14:55:00,161.44,161.45,161.15,161.19,3726.0,152.1724,152.1818,151.8991,151.9368,3726.0
2022-02-02 15:00:00,161.18,161.27,160.98,161.27,6214.0,151.9273,152.0122,151.7388,152.0122,6214.0
2022-02-02 15:05:00,161.21,161.26,161.05,161.23,5572.0,151.9556,152.0028,151.8048,151.9745,5572.0
2022-02-02 15:10:00,161.17,161.25,160.99,161.09,5933.0,151.9179,151.9933,151.7483,151.8425,5933.0
2022-02-02 15:15:00,161.14,161.57,161.11,161.55,11900.0,151.8896,152.295,151.8614,152.2761,11900.0
2022-02-02 15:20:00,161.64,161.64,161.25,161.36,6675.0,152.3609,152.3609,151.9933,152.097,6675.0
2022-02-02 15:25:00,161.36,161.48,161.01,161.24,9975.0,152.097,152.2101,151.7671,151.9839,9975.0
2022-02-02 15:30:00,161.29,161.51,161.18,161.51,7716.0,152.031,152.2384,151.9273,152.2384,7716.0
2022-02-02 15:35:00,161.54,161.7,161.36,161.53,13669.0,152.2667,152.4175,152.097,152.2573,13669.0
2022-02-02 15:40:00,161.53,161.74,161.48,161.73,16133.0,152.2573,152.4552,152.2101,152.4458,16133.0
2022-02-02 15:45:00,161.73,161.76,161.5,161.61,21494.0,152.4458,152.4741,152.229,152.3327,21494.0
2022-02-02 15:50:00,161.59,161.73,161.32,161.42,31028.0,152.3138,152.4458,152.0593,152.1536,31028.0
2022-02-02 15:55:00,161.46,161.85,161.36,161.36,80964.0,152.1913,152.5589,152.097,152.097,80964.0
2022-02-03 09:30:00,159.43,160.31,159.31,159.98,20420.0,150.2778,151.1073,150.1647,150.7962,20420.0
2022-02-03 09:35:00,159.83,161.74,159.82,161.68,23015.0,150.6548,152.4552,150.6454,152.3986,23015.0
2022-02-03 09:40:00,161.63,161.75,160.87,160.99,29559.0,152.3515,152.4646,151.6351,151.7483,29559.0
2022-02-03 09:45:00,160.9,161.02,159.99,159.99,13193.0,151.6634,151.7765,150.8057,150.8057,13193.0
2022-02-03 09:50:00,160.0,160.01,159.45,159.79,18765.0,150.8151,150.8245,150.2967,150.6171,18765.0
2022-02-03 09:55:00,159.59,159.67,158.88,159.0,18811.0,150.4286,150.504,149.7594,149.8725,18811.0
2022-02-03 10:00:00,158.97,159.84,158.62,159.84,13997.0,149.8442,150.6643,149.5143,150.6643,13997.0
2022-02-03 10:05:00,159.84,159.94,159.41,159.41,6565.0,150.6643,150.7585,150.259,150.259,6565.0
2022-02-03 10:10:00,159.67,159.95,159.61,159.88,5446.0,150.504,150.768,150.4475,150.702,5446.0
2022-02-03 10:15:00,159.88,159.92,159.6,159.7,6291.0,150.702,150.7397,150.4381,150.5323,6291.0
2022-02-03 10:20:00,159.76,159.76,159.16,159.17,9225.0,150.5889,150.5889,150.0233,150.0327,9225.0
2022-02-03 10:25:00,159.19,159.53,159.18,159.29,12092.0,150.0516,150.3721,150.0422,150.1458,12092.0
2022-02-03 10:30:00,159.25,159.56,159.25,159.41,21493.0,150.1081,150.4003,150.1081,150.259,21493.0
2022-02-03 10:35:00,159.49,159.72,159.42,159.66,9371.0,150.3344,150.5512,150.2684,150.4946,9371.0
2022-02-03 10:40:00,159.66,159.81,159.62,159.78,14537.0,150.4946,150.636,150.4569,150.6077,14537.0
2022-02-03 10:45:00,159.85,159.9,159.17,159.25,19725.0,150.6737,150.7208,150.0327,150.1081,19725.0
2022-02-03 10:50:00,159.21,159.79,159.21,159.78,21350.0,150.0704,150.6171,150.0704,150.6077,21350.0
2022-02-03 10:55:00,159.86,159.88,159.69,159.72,16008.0,150.6831,150.702,150.5229,150.5512,16008.0
2022-02-03 11:00:00,159.81,159.84,159.48,159.68,10488.0,150.636,150.6643,150.3249,150.5135,10488.0
2022-02-03 11:05:00,159.69,159.74,159.41,159.6,14134.0,150.5229,150.57,150.259,150.4381,14134.0
2022-02-03 11:10:00,159.61,159.82,159.5,159.71,6482.0,150.4475,150.6454,150.3438,150.5417,6482.0
2022-02-03 11:15:00,159.67,159.82,159.51,159.82,5001.0,150.504,150.6454,150.3532,150.6454,5001.0
2022-02-03 11:20:00,159.69,159.71,159.5,159.69,8819.0,150.5229,150.5417,150.3438,150.5229,8819.0
2022-02-03 11:25:00,159.89,159.89,159.68,159.76,4513.0,150.7114,150.7114,150.5135,150.5889,4513.0
2022-02-03 11:30:00,159.75,159.96,159.54,159.93,6671.0,150.5794,150.7774,150.3815,150.7491,6671.0
2022-02-03 11:35:00,159.93,160.14,159.88,159.91,6724.0,150.7491,150.9471,150.702,150.7303,6724.0
2022-02-03 11:40:00,159.86,159.88,159.46,159.52,7276.0,150.6831,150.702,150.3061,150.3626,7276.0
2022-02-03 11:45:00,159.52,159.52,158.95,158.97,13671.0,150.3626,150.3626,149.8254,149.8442,13671.0
2022-02-03 11:50:00,158.96,159.26,158.84,158.89,7938.0,149.8348,150.1176,149.7217,149.7688,7938.0
2022-02-03 11:55:00,158.9,158.9,158.67,158.8,15700.0,149.7782,149.7782,149.5614,149.684,15700.0
2022-02-03 12:00:00,158.74,158.93,158.61,158.63,10737.0,149.6274,149.8065,149.5049,149.5237,10737.0
2022-02-03 12:05:00,158.63,158.63,158.46,158.52,14956.0,149.5237,149.5237,149.3635,149.42,14956.0
2022-02-03 12:10:00,158.52,158.67,158.41,158.67,8835.0,149.42,149.5614,149.3164,149.5614,8835.0
2022-02-03 12:15:00,158.64,158.67,158.29,158.31,7661.0,149.5332,149.5614,149.2033,149.2221,7661.0
2022-02-03 12:20:00,158.34,158.54,158.28,158.49,10468.0,149.2504,149.4389,149.1938,149.3918,10468.0
2022-02-03 12:25:00,158.53,158.53,158.23,158.38,23433.0,149.4295,149.4295,149.1467,149.2881,23433.0
2022-02-03 12:30:00,158.36,158.41,158.09,158.3,8726.0,149.2692,149.3164,149.0147,149.2127,8726.0
2022-02-03 12:35:00,158.28,158.44,158.24,158.36,8961.0,149.1938,149.3446,149.1561,149.2692,8961.0
2022-02-03 12:40:00,158.37,158.44,158.13,158.33,20675.0,149.2787,149.3446,149.0524,149.241,20675.0
2022-02-03 12:45:00,158.35,158.35,158.03,158.17,13453.0,149.2598,149.2598,148.9582,149.0901,13453.0
2022-02-03 12:50:00,158.23,158.38,158.21,158.22,4231.0,149.1467,149.2881,149.1278,149.1373,4231.0
2022-02-03 12:55:00,158.3,158.41,158.19,158.41,6499.0,149.2127,149.3164,149.109,149.3164,6499.0
2022-02-03 13:00:00,158.42,158.46,158.21,158.22,5439.0,149.3258,149.3635,149.1278,149.1373,5439.0
2022-02-03 13:05:00,158.28,158.31,158.01,158.01,6092.0,149.1938,149.2221,148.9393,148.9393,6092.0
2022-02-03 13:10:00,158.02,158.21,157.95,158.12,5834.0,148.9488,149.1278,148.8828,149.043,5834.0
2022-02-03 13:15:00,158.18,158.43,158.17,158.2,5341.0,149.0996,149.3352,149.0901,149.1184,5341.0
2022-02-03 13:20:00,158.25,158.56,158.25,158.4,8994.0,149.1655,149.4578,149.1655,149.3069,8994.0
2022-02-03 13:25:00,158.38,158.42,158.06,158.18,6520.0,149.2881,149.3258,148.9865,149.0996,6520.0
2022-02-03 13:30:00,158.24,158.58,158.24,158.56,5201.0,149.1561,149.4766,149.1561,149.4578,5201.0
2022-02-03 13:35:00,158.48,158.5,158.24,158.25,10467.0,149.3823,149.4012,149.1561,149.1655,10467.0
2022-02-03 13:40:00,158.34,158.44,158.15,158.27,10901.0,149.2504,149.3446,149.0713,149.1844,10901.0
2022-02-03 13:45:00,158.24,158.44,158.21,158.27,9932.0,149.1561,149.3446,149.1278,149.1844,9932.0
2022-02-03 13:50:00,158.25,158.28,157.94,157.94,11586.0,149.1655,149.1938,148.8733,148.8733,11586.0
2022-02-03 13:55:00,157.94,158.04,157.87,157.88,8244.0,148.8733,148.9676,148.8074,148.8168,8244.0
2022-02-03 14:00:00,157.89,158.05,157.62,157.78,11828.0,148.8262,148.977,148.5717,148.7225,11828.0
2022-02-03 14:05:00,157.79,158.01,157.73,157.86,8750.0,148.732,148.9393,148.6754,148.7979,8750.0
2022-02-03 14:10:00,157.86,158.08,157.74,157.84,21600.0,148.7979,149.0053,148.6848,148.7791,21600.0
2022-02-03 14:15:00,157.85,157.93,157.8,157.86,7120.0,148.7885,148.8639,148.7414,148.7979,7120.0
2022-02-03 14:20:00,157.89,157.89,157.67,157.81,11684.0,148.8262,148.8262,148.6188,148.7508,11684.0
2022-02-03 14:25:00,157.82,157.88,157.54,157.63,13566.0,148.7602,148.8168,148.4963,148.5811,13566.0
2022-02-03 14:30:00,157.58,157.58,157.3,157.4,8254.0,148.534,148.534,148.2701,148.3643,8254.0
2022-02-03 14:35:00,157.45,157.52,157.25,157.28,8643.0,148.4115,148.4775,148.223,148.2512,8643.0
2022-02-03 14:40:00,157.28,157.29,156.87,156.96,13021.0,148.2512,148.2607,147.8648,147.9496,13021.0
2022-02-03 14:45:00,156.98,156.98,156.67,156.72,19961.0,147.9685,147.9685,147.6762,147.7234,19961.0
2022-02-03 14:50:00,156.79,156.92,156.67,156.67,18129.0,147.7894,147.9119,147.6762,147.6762,18129.0
2022-02-03 14:55:00,156.67,157.11,156.67,156.96,16297.0,147.6762,148.091,147.6762,147.9496,16297.0
2022-02-03 15:00:00,156.96,157.14,156.65,156.76,14081.0,147.9496,148.1193,147.6574,147.7611,14081.0
2022-02-03 15:05:00,156.76,156.85,156.63,156.66,14312.0,147.7611,147.8459,147.6385,147.6668,14312.0
2022-02-03 15:10:00,156.68,156.98,156.67,156.92,17366.0,147.6857,147.9685,147.6762,147.9119,17366.0
2022-02-03 15:15:00,157.06,157.4,157.03,157.36,18308.0,148.0439,148.3643,148.0156,148.3266,18308.0
2022-02-03 15:20:00,157.34,157.67,157.33,157.51,18439.0,148.3078,148.6188,148.2984,148.468,18439.0
2022-02-03 15:25:00,157.47,157.47,157.12,157.33,14167.0,148.4303,148.4303,148.1004,148.2984,14167.0
2022-02-03 15:30:00,157.29,157.3,156.8,156.8,31470.0,148.2607,148.2701,147.7988,147.7988,31470.0
2022-02-03 15:35:00,156.73,156.87,156.65,156.69,40244.0,147.7328,147.8648,147.6574,147.6951,40244.0
2022-02-03 15:40:00,156.67,156.9,156.65,156.85,27880.0,147.6762,147.893,147.6574,147.8459,27880.0
2022-02-03 15:45:00,156.8,156.82,156.53,156.67,34125.0,147.7988,147.8176,147.5443,147.6762,34125.0
2022-02-03 15:50:00,156.69,156.76,156.5,156.72,41170.0,147.6951,147.7611,147.516,147.7234,41170.0
2022-02-03 15:55:00,156.71,157.1,156.45,156.66,124252.0,147.714,148.0816,147.4689,147.6668,124252.0
2022-02-04 09:30:00,154.58,155.51,153.1,155.25,46116.0,145.7062,146.5828,144.3112,146.3378,46116.0
2022-02-04 09:35:00,155.41,155.6,154.66,154.9,26728.0,146.4886,146.6677,145.7816,146.0079,26728.0
2022-02-04 09:40:00,154.74,155.57,154.74,155.26,16423.0,145.857,146.6394,145.857,146.3472,16423.0
2022-02-04 09:45:00,155.25,155.95,155.24,155.66,17272.0,146.3378,146.9976,146.3283,146.7242,17272.0
2022-02-04 09:50:00,155.56,155.73,155.04,155.61,12392.0,146.63,146.7902,146.1398,146.6771,12392.0
2022-02-04 09:55:00,155.66,155.68,154.26,154.63,23452.0,146.7242,146.7431,145.4046,145.7534,23452.0
2022-02-04 10:00:00,154.77,154.86,153.87,153.94,13068.0,145.8853,145.9702,145.037,145.103,13068.0
2022-02-04 10:05:00,153.88,154.09,152.84,152.94,19205.0,145.0464,145.2444,144.0661,144.1604,19205.0
2022-02-04 10:10:00,152.98,153.18,152.51,153.04,16367.0,144.1981,144.3866,143.7551,144.2546,16367.0
2022-02-04 10:15:00,153.04,153.36,152.66,152.89,26197.0,144.2546,144.5563,143.8964,144.1132,26197.0
2022-02-04 10:20:00,152.78,152.9,152.24,152.3,12121.0,144.0096,144.1227,143.5006,143.5571,12121.0
2022-02-04 10:25:00,152.31,152.47,151.22,151.24,30516.0,143.5665,143.7174,142.5391,142.558,30516.0
2022-02-04 10:30:00,151.32,151.84,151.19,151.19,15610.0,142.6334,143.1235,142.5108,142.5108,15610.0
2022-02-04 10:35:00,151.16,151.16,150.33,150.52,20040.0,142.4826,142.4826,141.7002,141.8793,20040.0
2022-02-04 10:40:00,150.61,151.36,150.24,151.15,18994.0,141.9641,142.6711,141.6154,142.4731,18994.0
2022-02-04 10:45:00,151.11,151.48,150.89,151.38,21698.0,142.4354,142.7842,142.2281,142.6899,21698.0
2022-02-04 10:50:00,151.3,151.75,150.57,151.42,42145.0,142.6145,143.0387,141.9264,142.7276,42145.0
2022-02-04 10:55:00,151.42,152.16,151.18,151.87,60419.0,142.7276,143.4251,142.5014,143.1518,60419.0
2022-02-04 11:00:00,151.87,152.07,151.28,151.43,39023.0,143.1518,143.3403,142.5957,142.7371,39023.0
2022-02-04 11:05:00,151.36,151.37,150.54,150.6,20659.0,142.6711,142.6805,141.8981,141.9547,20659.0
2022-02-04 11:10:00,150.52,151.0,150.45,150.69,10063.0,141.8793,142.3317,141.8133,142.0395,10063.0
2022-02-04 11:15:00,150.69,151.0,150.52,150.72,16307.0,142.0395,142.3317,141.8793,142.0678,16307.0
2022-02-04 11:20:00,150.7,151.2,150.29,151.19,25711.0,142.049,142.5203,141.6625,142.5108,25711.0
2022-02-04 11:25:00,151.06,151.98,151.03,151.78,18465.0,142.3883,143.2555,142.36,143.067,18465.0
2022-02-04 11:30:00,151.81,152.43,151.67,152.38,45280.0,143.0952,143.6796,142.9633,143.6325,45280.0
2022-02-04 11:35:00,152.38,152.7,152.13,152.46,12541.0,143.6325,143.9341,143.3969,143.7079,12541.0
2022-02-04 11:40:00,152.37,152.77,152.37,152.57,10764.0,143.6231,144.0001,143.6231,143.8116,10764.0
2022-02-04 11:45:00,152.53,152.87,152.51,152.81,19721.0,143.7739,144.0944,143.7551,144.0378,19721.0
2022-02-04 11:50:00,152.83,153.0,152.44,152.78,24787.0,144.0567,144.2169,143.6891,144.0096,24787.0
2022-02-04 11:55:00,152.85,153.27,152.69,152.76,11529.0,144.0755,144.4714,143.9247,143.9907,11529.0
2022-02-04 12:00:00,152.72,152.79,152.41,152.43,8036.0,143.953,144.019,143.6608,143.6796,8036.0
2022-02-04 12:05:00,152.43,152.66,152.34,152.36,8232.0,143.6796,143.8964,143.5948,143.6137,8232.0
2022-02-04 12:10:00,152.44,152.53,152.16,152.37,29594.0,143.6891,143.7739,143.4251,143.6231,29594.0
2022-02-04 12:15:00,152.38,152.4,151.73,151.73,14966.0,143.6325,143.6514,143.0198,143.0198,14966.0
2022-02-04 12:20:00,151.73,151.91,151.72,151.72,9257.0,143.0198,143.1895,143.0104,143.0104,9257.0
2022-02-04 12:25:00,151.74,152.71,151.74,152.53,9146.0,143.0293,143.9436,143.0293,143.7739,9146.0
2022-02-04 12:30:00,152.52,152.74,152.1,152.44,13955.0,143.7645,143.9719,143.3686,143.6891,13955.0
2022-02-04 12:35:00,152.43,153.1,152.38,153.1,13235.0,143.6796,144.3112,143.6325,144.3112,13235.0
2022-02-04 12:40:00,152.93,153.01,152.58,152.74,12221.0,144.1509,144.2264,143.821,143.9719,12221.0
2022-02-04 12:45:00,152.7,152.74,152.29,152.42,8418.0,143.9341,143.9719,143.5477,143.6702,8418.0
2022-02-04 12:50:00,152.38,152.41,152.12,152.15,7460.0,143.6325,143.6608,143.3874,143.4157,7460.0
2022-02-04 12:55:00,152.19,152.42,152.06,152.15,14046.0,143.4534,143.6702,143.3309,143.4157,14046.0
2022-02-04 13:00:00,152.21,153.04,152.21,153.01,14690.0,143.4723,144.2546,143.4723,144.2264,14690.0
2022-02-04 13:05:00,152.96,153.05,152.84,152.93,18053.0,144.1792,144.2641,144.0661,144.1509,18053.0
2022-02-04 13:10:00,152.89,153.1,152.6,152.6,8209.0,144.1132,144.3112,143.8399,143.8399,8209.0
2022-02-04 13:15:00,152.64,152.69,152.32,152.32,18483.0,143.8776,143.9247,143.576,143.576,18483.0
2022-02-04 13:20:00,152.39,152.62,152.31,152.52,9061.0,143.6419,143.8587,143.5665,143.7645,9061.0
2022-02-04 13:25:00,152.52,152.62,152.2,152.24,7867.0,143.7645,143.8587,143.4629,143.5006,7867.0
2022-02-04 13:30:00,152.28,152.33,152.06,152.22,9614.0,143.5383,143.5854,143.3309,143.4817,9614.0
2022-02-04 13:35:00,152.18,152.49,152.0,152.33,13266.0,143.444,143.7362,143.2743,143.5854,13266.0
2022-02-04 13:40:00,152.37,152.65,152.32,152.51,6077.0,143.6231,143.887,143.576,143.7551,6077.0
2022-02-04 13:45:00,152.52,152.52,152.0,152.0,9863.0,143.7645,143.7645,143.2743,143.2743,9863.0
2022-02-04 13:50:00,152.02,152.13,151.58,151.7,10336.0,143.2932,143.3969,142.8784,142.9916,10336.0
2022-02-04 13:55:00,151.71,152.04,151.7,151.85,12128.0,143.001,143.312,142.9916,143.1329,12128.0
2022-02-04 14:00:00,151.92,152.0,151.35,151.59,19139.0,143.1989,143.2743,142.6616,142.8879,19139.0
2022-02-04 14:05:00,151.48,151.71,151.27,151.55,14193.0,142.7842,143.001,142.5862,142.8502,14193.0
2022-02-04 14:10:00,151.57,151.6,151.1,151.53,13331.0,142.869,142.8973,142.426,142.8313,13331.0
2022-02-04 14:15:00,151.46,151.57,151.24,151.24,14075.0,142.7653,142.869,142.558,142.558,14075.0
2022-02-04 14:20:00,151.15,151.35,151.0,151.07,14325.0,142.4731,142.6616,142.3317,142.3977,14325.0
2022-02-04 14:25:00,151.07,151.47,151.03,151.15,18362.0,142.3977,142.7748,142.36,142.4731,18362.0
2022-02-04 14:30:00,151.19,151.86,151.18,151.69,10610.0,142.5108,143.1424,142.5014,142.9821,10610.0
2022-02-04 14:35:00,151.58,151.83,151.38,151.77,10429.0,142.8784,143.1141,142.6899,143.0575,10429.0
2022-02-04 14:40:00,151.75,152.16,151.75,152.11,29665.0,143.0387,143.4251,143.0387,143.378,29665.0
2022-02-04 14:45:00,152.17,152.32,151.99,152.02,26762.0,143.4346,143.576,143.2649,143.2932,26762.0
2022-02-04 14:50:00,152.03,152.29,151.88,151.94,9803.0,143.3026,143.5477,143.1612,143.2178,9803.0
2022-02-04 14:55:00,151.93,152.29,151.92,152.1,17166.0,143.2084,143.5477,143.1989,143.3686,17166.0
2022-02-04 15:00:00,152.08,152.53,152.07,152.53,13920.0,143.3497,143.7739,143.3403,143.7739,13920.0
2022-02-04 15:05:00,152.55,152.82,152.5,152.78,15825.0,143.7928,144.0473,143.7456,144.0096,15825.0
2022-02-04 15:10:00,152.78,152.98,152.71,152.78,18696.0,144.0096,144.1981,143.9436,144.0096,18696.0
2022-02-04 15:15:00,152.79,152.93,152.5,152.53,22984.0,144.019,144.1509,143.7456,143.7739,22984.0
2022-02-04 15:20:00,152.53,152.66,152.08,152.08,17093.0,143.7739,143.8964,143.3497,143.3497,17093.0
2022-02-04 15:25:00,152.13,152.41,152.01,152.12,21959.0,143.3969,143.6608,143.2838,143.3874,21959.0
2022-02-04 15:30:00,152.12,152.51,152.0,152.42,36356.0,143.3874,143.7551,143.2743,143.6702,36356.0
2022-02-04 15:35:00,152.4,152.4,151.92,151.92,39431.0,143.6514,143.6514,143.1989,143.1989,39431.0
2022-02-04 15:40:00,151.92,151.99,151.61,151.73,49078.0,143.1989,143.2649,142.9067,143.0198,49078.0
2022-02-04 15:45:00,151.72,151.8,151.47,151.77,59318.0,143.0104,143.0858,142.7748,143.0575,59318.0
2022-02-04 15:50:00,151.76,151.97,151.44,151.57,97824.0,143.0481,143.2461,142.7465,142.869,97824.0
2022-02-04 15:55:00,151.55,151.56,150.68,150.9,306677.0,142.8502,142.8596,142.0301,142.2375,306677.0
2022-02-07 09:30:00,152.77,153.04,151.58,151.59,38967.0,144.0001,144.2546,142.8784,142.8879,38967.0
2022-02-07 09:35:00,151.59,152.14,151.59,151.79,10203.0,142.8879,143.4063,142.8879,143.0764,10203.0
2022-02-07 09:40:00,151.76,151.77,151.41,151.67,7917.0,143.0481,143.0575,142.7182,142.9633,7917.0
2022-02-07 09:45:00,151.72,151.77,151.06,151.15,12004.0,143.0104,143.0575,142.3883,142.4731,12004.0
2022-02-07 09:50:00,151.25,151.54,151.19,151.35,18064.0,142.5674,142.8407,142.5108,142.6616,18064.0
2022-02-07 09:55:00,151.4,151.41,151.0,151.16,18516.0,142.7088,142.7182,142.3317,142.4826,18516.0
2022-02-07 10:00:00,151.22,151.36,151.01,151.17,14668.0,142.5391,142.6711,142.3412,142.492,14668.0
2022-02-07 10:05:00,151.27,151.74,151.27,151.53,18929.0,142.5862,143.0293,142.5862,142.8313,18929.0
2022-02-07 10:10:00,151.53,151.54,151.16,151.33,12794.0,142.8313,142.8407,142.4826,142.6428,12794.0
2022-02-07 10:15:00,151.33,152.19,151.33,152.06,27981.0,142.6428,143.4534,142.6428,143.3309,27981.0
2022-02-07 10:20:00,152.02,152.38,151.81,152.38,8682.0,143.2932,143.6325,143.0952,143.6325,8682.0
2022-02-07 10:25:00,152.38,152.52,152.05,152.14,41232.0,143.6325,143.7645,143.3215,143.4063,41232.0
2022-02-07 10:30:00,152.2,152.92,152.12,152.9,16247.0,143.4629,144.1415,143.3874,144.1227,16247.0
2022-02-07 10:35:00,152.92,152.95,152.57,152.65,17454.0,144.1415,144.1698,143.8116,143.887,17454.0
2022-02-07 10:40:00,152.61,152.61,151.41,151.74,52405.0,143.8493,143.8493,142.7182,143.0293,52405.0
2022-02-07 10:45:00,151.81,152.08,151.73,152.03,13193.0,143.0952,143.3497,143.0198,143.3026,13193.0
2022-02-07 10:50:00,152.03,152.4,151.91,152.38,16169.0,143.3026,143.6514,143.1895,143.6325,16169.0
2022-02-07 10:55:00,152.33,152.52,152.1,152.14,15590.0,143.5854,143.7645,143.3686,143.4063,15590.0
2022-02-07 11:00:00,152.12,152.45,152.01,152.06,17270.0,143.3874,143.6985,143.2838,143.3309,17270.0
2022-02-07 11:05:00,152.08,152.15,151.82,151.82,18450.0,143.3497,143.4157,143.1047,143.1047,18450.0
2022-02-07 11:10:00,151.84,151.84,151.49,151.49,23738.0,143.1235,143.1235,142.7936,142.7936,23738.0
2022-02-07 11:15:00,151.47,151.58,151.46,151.53,20428.0,142.7748,142.8784,142.7653,142.8313,20428.0
2022-02-07 11:20:00,151.53,151.55,151.38,151.45,27144.0,142.8313,142.8502,142.6899,142.7559,27144.0
2022-02-07 11:25:00,151.44,151.7,151.43,151.59,17829.0,142.7465,142.9916,142.7371,142.8879,17829.0
2022-02-07 11:30:00,151.62,151.72,151.49,151.53,8075.0,142.9161,143.0104,142.7936,142.8313,8075.0
2022-02-07 11:35:00,151.54,151.55,150.85,150.91,15467.0,142.8407,142.8502,142.1904,142.2469,15467.0
2022-02-07 11:40:00,150.87,150.96,150.51,150.71,36391.0,142.2092,142.294,141.8699,142.0584,36391.0
2022-02-07 11:45:00,150.71,151.04,150.4,150.52,23232.0,142.0584,142.3694,141.7662,141.8793,23232.0
2022-02-07 11:50:00,150.53,150.77,150.52,150.77,14463.0,141.8887,142.1149,141.8793,142.1149,14463.0
2022-02-07 11:55:00,150.77,150.77,150.59,150.71,82472.0,142.1149,142.1149,141.9453,142.0584,82472.0
2022-02-07 12:00:00,150.7,150.77,150.41,150.55,51777.0,142.049,142.1149,141.7756,141.9076,51777.0
2022-02-07 12:05:00,150.52,150.55,150.17,150.19,22166.0,141.8793,141.9076,141.5494,141.5682,22166.0
2022-02-07 12:10:00,150.21,150.35,150.03,150.03,23224.0,141.5871,141.7191,141.4174,141.4174,23224.0
2022-02-07 12:15:00,150.03,150.24,150.02,150.09,22909.0,141.4174,141.6154,141.408,141.474,22909.0
2022-02-07 12:20:00,150.09,150.58,150.09,150.38,31238.0,141.474,141.9358,141.474,141.7473,31238.0
2022-02-07 12:25:00,150.4,150.41,150.16,150.19,12051.0,141.7662,141.7756,141.54,141.5682,12051.0
2022-02-07 12:30:00,150.16,150.28,150.02,150.08,18606.0,141.54,141.6531,141.408,141.4646,18606.0
2022-02-07 12:35:00,150.08,150.27,150.07,150.14,27942.0,141.4646,141.6436,141.4551,141.5211,27942.0
2022-02-07 12:40:00,150.14,150.3,150.11,150.18,17876.0,141.5211,141.6719,141.4928,141.5588,17876.0
2022-02-07 12:45:00,150.15,150.84,150.15,150.7,67662.0,141.5305,142.1809,141.5305,142.049,67662.0
2022-02-07 12:50:00,150.69,151.0,150.67,150.75,17943.0,142.0395,142.3317,142.0207,142.0961,17943.0
2022-02-07 12:55:00,150.75,150.83,150.73,150.78,11859.0,142.0961,142.1715,142.0772,142.1244,11859.0
2022-02-07 13:00:00,150.78,151.06,150.78,150.91,13043.0,142.1244,142.3883,142.1244,142.2469,13043.0
2022-02-07 13:05:00,150.93,151.04,150.9,150.98,10617.0,142.2658,142.3694,142.2375,142.3129,10617.0
2022-02-07 13:10:00,150.99,151.01,150.95,150.97,21779.0,142.3223,142.3412,142.2846,142.3035,21779.0
2022-02-07 13:15:00,150.97,150.99,150.82,150.88,12633.0,142.3035,142.3223,142.1621,142.2186,12633.0
2022-02-07 13:20:00,150.88,150.92,150.58,150.59,16081.0,142.2186,142.2563,141.9358,141.9453,16081.0
2022-02-07 13:25:00,150.6,150.82,150.59,150.81,16550.0,141.9547,142.1621,141.9453,142.1526,16550.0
2022-02-07 13:30:00,150.81,151.06,150.75,150.79,24027.0,142.1526,142.3883,142.0961,142.1338,24027.0
2022-02-07 13:35:00,150.8,150.86,150.73,150.76,13459.0,142.1432,142.1998,142.0772,142.1055,13459.0
2022-02-07 13:40:00,150.78,150.85,150.58,150.6,13300.0,142.1244,142.1904,141.9358,141.9547,13300.0
2022-02-07 13:45:00,150.61,150.79,150.58,150.63,15735.0,141.9641,142.1338,141.9358,141.983,15735.0
2022-02-07 13:50:00,150.63,150.91,150.57,150.58,18509.0,141.983,142.2469,141.9264,141.9358,18509.0
2022-02-07 13:55:00,150.59,150.98,150.59,150.83,15089.0,141.9453,142.3129,141.9453,142.1715,15089.0
2022-02-07 14:00:00,150.79,151.06,150.65,150.96,13814.0,142.1338,142.3883,142.0018,142.294,13814.0
2022-02-07 14:05:00,150.95,151.06,150.9,150.9,13626.0,142.2846,142.3883,142.2375,142.2375,13626.0
2022-02-07 14:10:00,150.94,150.94,150.75,150.75,14056.0,142.2752,142.2752,142.0961,142.0961,14056.0
2022-02-07 14:15:00,150.76,151.03,150.76,150.89,14771.0,142.1055,142.36,142.1055,142.2281,14771.0
2022-02-07 14:20:00,150.89,151.31,150.89,151.23,27404.0,142.2281,142.6239,142.2281,142.5485,27404.0
2022-02-07 14:25:00,151.21,151.3,151.1,151.26,14320.0,142.5297,142.6145,142.426,142.5768,14320.0
2022-02-07 14:30:00,151.23,151.28,151.09,151.17,13665.0,142.5485,142.5957,142.4166,142.492,13665.0
2022-02-07 14:35:00,151.19,151.3,151.11,151.17,13574.0,142.5108,142.6145,142.4354,142.492,13574.0
2022-02-07 14:40:00,151.17,151.27,151.03,151.1,26537.0,142.492,142.5862,142.36,142.426,26537.0
2022-02-07 14:45:00,151.09,151.12,150.98,150.99,16310.0,142.4166,142.4449,142.3129,142.3223,16310.0
2022-02-07 14:50:00,150.99,151.0,150.86,150.91,15378.0,142.3223,142.3317,142.1998,142.2469,15378.0
2022-02-07 14:55:00,150.9,151.08,150.86,151.02,13768.0,142.2375,142.4071,142.1998,142.3506,13768.0
2022-02-07 15:00:00,151.0,151.1,150.91,151.02,27576.0,142.3317,142.426,142.2469,142.3506,27576.0
2022-02-07 15:05:00,151.02,151.11,150.87,150.95,20294.0,142.3506,142.4354,142.2092,142.2846,20294.0
2022-02-07 15:10:00,150.95,151.16,150.89,151.13,22312.0,142.2846,142.4826,142.2281,142.4543,22312.0
2022-02-07 15:15:00,151.13,151.13,150.93,150.93,25693.0,142.4543,142.4543,142.2658,142.2658,25693.0
2022-02-07 15:20:00,150.92,150.92,150.55,150.65,30934.0,142.2563,142.2563,141.9076,142.0018,30934.0
2022-02-07 15:25:00,150.65,150.79,150.4,150.48,31108.0,142.0018,142.1338,141.7662,141.8416,31108.0
2022-02-07 15:30:00,150.5,150.55,150.27,150.29,52983.0,141.8604,141.9076,141.6436,141.6625,52983.0
2022-02-07 15:35:00,150.31,150.39,150.1,150.16,45612.0,141.6813,141.7568,141.4834,141.54,45612.0
2022-02-07 15:40:00,150.13,150.2,150.07,150.08,45641.0,141.5117,141.5777,141.4551,141.4646,45641.0
2022-02-07 15:45:00,150.08,150.09,149.77,149.9,72654.0,141.4646,141.474,141.1723,141.2949,72654.0
2022-02-07 15:50:00,149.93,150.27,149.71,149.89,77773.0,141.3232,141.6436,141.1158,141.2855,77773.0
2022-02-07 15:55:00,149.85,150.14,149.67,150.13,185837.0,141.2478,141.5211,141.0781,141.5117,185837.0
2022-02-08 09:30:00,150.19,150.98,150.12,150.31,24364.0,141.5682,142.3129,141.5023,141.6813,24364.0
2022-02-08 09:35:00,150.31,150.31,149.78,149.79,5882.0,141.6813,141.6813,141.1818,141.1912,5882.0
2022-02-08 09:40:00,149.77,149.81,149.11,149.11,11691.0,141.1723,141.2101,140.5502,140.5502,11691.0
2022-02-08 09:45:00,149.2,149.47,148.84,148.86,19649.0,140.6351,140.8896,140.2957,140.3146,19649.0
2022-02-08 09:50:00,148.77,150.07,148.62,149.92,54442.0,140.2298,141.4551,140.0884,141.3137,54442.0
2022-02-08 09:55:00,149.82,150.58,149.81,150.36,17156.0,141.2195,141.9358,141.2101,141.7285,17156.0
2022-02-08 10:00:00,150.38,150.58,150.24,150.39,15911.0,141.7473,141.9358,141.6154,141.7568,15911.0
2022-02-08 10:05:00,150.39,150.96,150.3,150.85,12168.0,141.7568,142.294,141.6719,142.1904,12168.0
2022-02-08 10:10:00,150.9,151.32,150.84,151.32,14976.0,142.2375,142.6334,142.1809,142.6334,14976.0
2022-02-08 10:15:00,151.33,151.77,151.3,151.38,46335.0,142.6428,143.0575,142.6145,142.6899,46335.0
2022-02-08 10:20:00,151.41,151.75,151.41,151.59,15203.0,142.7182,143.0387,142.7182,142.8879,15203.0
2022-02-08 10:25:00,151.52,151.54,150.91,151.36,26469.0,142.8219,142.8407,142.2469,142.6711,26469.0
2022-02-08 10:30:00,151.3,151.54,151.24,151.33,12524.0,142.6145,142.8407,142.558,142.6428,12524.0
2022-02-08 10:35:00,151.29,151.33,150.8,151.12,16692.0,142.6051,142.6428,142.1432,142.4449,16692.0
2022-02-08 10:40:00,150.98,151.0,150.72,150.92,11873.0,142.3129,142.3317,142.0678,142.2563,11873.0
2022-02-08 10:45:00,151.0,151.27,150.97,151.05,9807.0,142.3317,142.5862,142.3035,142.3789,9807.0
2022-02-08 10:50:00,150.94,151.18,150.91,151.02,10295.0,142.2752,142.5014,142.2469,142.3506,10295.0
2022-02-08 10:55:00,151.02,151.33,151.01,151.28,17932.0,142.3506,142.6428,142.3412,142.5957,17932.0
2022-02-08 11:00:00,151.28,151.61,151.24,151.41,18799.0,142.5957,142.9067,142.558,142.7182,18799.0
2022-02-08 11:05:00,151.47,151.62,151.26,151.51,7763.0,142.7748,142.9161,142.5768,142.8125,7763.0
2022-02-08 11:10:00,151.59,151.59,151.19,151.32,19766.0,142.8879,142.8879,142.5108,142.6334,19766.0
2022-02-08 11:15:00,151.31,151.49,151.26,151.35,7170.0,142.6239,142.7936,142.5768,142.6616,7170.0
2022-02-08 11:20:00,151.4,151.48,151.36,151.38,6353.0,142.7088,142.7842,142.6711,142.6899,6353.0
2022-02-08 11:25:00,151.38,151.49,151.36,151.47,8519.0,142.6899,142.7936,142.6711,142.7748,8519.0
2022-02-08 11:30:00,151.5,151.75,151.47,151.53,13035.0,142.803,143.0387,142.7748,142.8313,13035.0
2022-02-08 11:35:00,151.57,151.8,151.49,151.71,23199.0,142.869,143.0858,142.7936,143.001,23199.0
2022-02-08 11:40:00,151.71,151.72,151.51,151.65,11983.0,143.001,143.0104,142.8125,142.9444,11983.0
2022-02-08 11:45:00,151.65,151.78,151.61,151.66,7373.0,142.9444,143.067,142.9067,142.9539,7373.0
2022-02-08 11:50:00,151.65,151.77,151.61,151.77,6669.0,142.9444,143.0575,142.9067,143.0575,6669.0
2022-02-08 11:55:00,151.77,151.87,151.72,151.77,6117.0,143.0575,143.1518,143.0104,143.0575,6117.0
2022-02-08 12:00:00,151.77,151.99,151.05,151.47,66116.0,143.0575,143.2649,142.3789,142.7748,66116.0
2022-02-08 12:05:00,151.51,151.51,151.29,151.35,13010.0,142.8125,142.8125,142.6051,142.6616,13010.0
2022-02-08 12:10:00,151.33,151.44,151.29,151.41,6140.0,142.6428,142.7465,142.6051,142.7182,6140.0
2022-02-08 12:15:00,151.38,151.43,151.16,151.29,9657.0,142.6899,142.7371,142.4826,142.6051,9657.0
2022-02-08 12:20:00,151.33,151.66,151.33,151.46,10805.0,142.6428,142.9539,142.6428,142.7653,10805.0
2022-02-08 12:25:00,151.44,151.44,151.3,151.42,10502.0,142.7465,142.7465,142.6145,142.7276,10502.0
2022-02-08 12:30:00,151.41,151.72,151.41,151.72,8526.0,142.7182,143.0104,142.7182,143.0104,8526.0
2022-02-08 12:35:00,151.69,151.71,151.51,151.66,8848.0,142.9821,143.001,142.8125,142.9539,8848.0
2022-02-08 12:40:00,151.72,152.0,151.72,151.97,9072.0,143.0104,143.2743,143.0104,143.2461,9072.0
2022-02-08 12:45:00,151.97,151.98,151.75,151.75,5053.0,143.2461,143.2555,143.0387,143.0387,5053.0
2022-02-08 12:50:00,151.81,151.82,151.66,151.73,6097.0,143.0952,143.1047,142.9539,143.0198,6097.0
2022-02-08 12:55:00,151.75,151.79,151.66,151.67,5379.0,143.0387,143.0764,142.9539,142.9633,5379.0
2022-02-08 13:00:00,151.66,151.72,151.57,151.62,13256.0,142.9539,143.0104,142.869,142.9161,13256.0
2022-02-08 13:05:00,151.63,151.75,151.63,151.69,6346.0,142.9256,143.0387,142.9256,142.9821,6346.0
2022-02-08 13:10:00,151.67,151.84,151.66,151.81,6306.0,142.9633,143.1235,142.9539,143.0952,6306.0
2022-02-08 13:15:00,151.83,151.84,151.53,151.67,6940.0,143.1141,143.1235,142.8313,142.9633,6940.0
2022-02-08 13:20:00,151.66,151.78,151.53,151.6,6191.0,142.9539,143.067,142.8313,142.8973,6191.0
2022-02-08 13:25:00,151.59,151.65,151.51,151.61,7302.0,142.8879,142.9444,142.8125,142.9067,7302.0
2022-02-08 13:30:00,151.6,151.79,151.6,151.69,9359.0,142.8973,143.0764,142.8973,142.9821,9359.0
2022-02-08 13:35:00,151.67,151.85,151.62,151.62,14698.0,142.9633,143.1329,142.9161,142.9161,14698.0
2022-02-08 13:40:00,151.65,151.68,151.51,151.54,6588.0,142.9444,142.9727,142.8125,142.8407,6588.0
2022-02-08 13:45:00,151.54,151.64,151.49,151.56,6396.0,142.8407,142.935,142.7936,142.8596,6396.0
2022-02-08 13:50:00,151.59,151.59,151.45,151.47,9146.0,142.8879,142.8879,142.7559,142.7748,9146.0
2022-02-08 13:55:00,151.47,151.59,151.41,151.59,13236.0,142.7748,142.8879,142.7182,142.8879,13236.0
2022-02-08 14:00:00,151.59,151.63,151.38,151.63,16365.0,142.8879,142.9256,142.6899,142.9256,16365.0
2022-02-08 14:05:00,151.64,151.7,151.48,151.51,8026.0,142.935,142.9916,142.7842,142.8125,8026.0
2022-02-08 14:10:00,151.53,151.56,151.36,151.38,7763.0,142.8313,142.8596,142.6711,142.6899,7763.0
2022-02-08 14:15:00,151.38,151.48,151.28,151.48,7149.0,142.6899,142.7842,142.5957,142.7842,7149.0
2022-02-08 14:20:00,151.46,151.46,151.11,151.14,7147.0,142.7653,142.7653,142.4354,142.4637,7147.0
2022-02-08 14:25:00,151.18,151.19,150.96,151.08,7263.0,142.5014,142.5108,142.294,142.4071,7263.0
2022-02-08 14:30:00,151.08,151.28,151.05,151.28,8477.0,142.4071,142.5957,142.3789,142.5957,8477.0
2022-02-08 14:35:00,151.4,151.4,151.0,151.02,4976.0,142.7088,142.7088,142.3317,142.3506,4976.0
2022-02-08 14:40:00,150.91,151.09,150.9,151.03,7138.0,142.2469,142.4166,142.2375,142.36,7138.0
2022-02-08 14:45:00,150.93,151.03,150.85,151.0,4866.0,142.2658,142.36,142.1904,142.3317,4866.0
2022-02-08 14:50:00,151.0,151.11,150.9,151.1,10494.0,142.3317,142.4354,142.2375,142.426,10494.0
2022-02-08 14:55:00,151.06,151.1,150.95,151.07,6184.0,142.3883,142.426,142.2846,142.3977,6184.0
2022-02-08 15:00:00,151.09,151.17,150.88,151.11,12538.0,142.4166,142.492,142.2186,142.4354,12538.0
2022-02-08 15:05:00,151.1,151.28,151.04,151.28,8940.0,142.426,142.5957,142.3694,142.5957,8940.0
2022-02-08 15:10:00,151.25,151.65,151.2,151.53,23052.0,142.5674,142.9444,142.5203,142.8313,23052.0
2022-02-08 15:15:00,151.56,151.69,151.55,151.61,14835.0,142.8596,142.9821,142.8502,142.9067,14835.0
2022-02-08 15:20:00,151.61,151.64,151.49,151.53,12852.0,142.9067,142.935,142.7936,142.8313,12852.0
2022-02-08 15:25:00,151.56,151.59,151.39,151.53,13582.0,142.8596,142.8879,142.6994,142.8313,13582.0
2022-02-08 15:30:00,151.53,151.68,151.5,151.5,22193.0,142.8313,142.9727,142.803,142.803,22193.0
2022-02-08 15:35:00,151.5,151.55,151.33,151.48,15182.0,142.803,142.8502,142.6428,142.7842,15182.0
2022-02-08 15:40:00,151.49,151.63,151.35,151.35,20653.0,142.7936,142.9256,142.6616,142.6616,20653.0
2022-02-08 15:45:00,151.32,151.46,151.22,151.45,30153.0,142.6334,142.7653,142.5391,142.7559,30153.0
2022-02-08 15:50:00,151.45,151.68,151.26,151.64,50041.0,142.7559,142.9727,142.5768,142.935,50041.0
2022-02-08 15:55:00,151.64,151.76,151.42,151.44,102525.0,142.935,143.0481,142.7276,142.7465,102525.0
2022-02-09 09:30:00,153.68,154.46,153.21,153.97,23957.0,144.8579,145.5931,144.4149,145.1312,23957.0
2022-02-09 09:35:00,154.09,154.12,153.46,153.55,31050.0,145.2444,145.2726,144.6505,144.7354,31050.0
2022-02-09 09:40:00,153.61,153.84,153.32,153.84,8811.0,144.7919,145.0087,144.5186,145.0087,8811.0
2022-02-09 09:45:00,153.88,154.43,153.87,154.33,8817.0,145.0464,145.5648,145.037,145.4706,8817.0
2022-02-09 09:50:00,154.34,154.75,153.95,153.97,8965.0,145.48,145.8665,145.1124,145.1312,8965.0
2022-02-09 09:55:00,154.02,154.17,153.64,153.64,5745.0,145.1784,145.3198,144.8202,144.8202,5745.0
2022-02-09 10:00:00,153.85,154.36,153.84,154.31,7926.0,145.0181,145.4989,145.0087,145.4517,7926.0
2022-02-09 10:05:00,154.31,154.76,154.21,154.52,9989.0,145.4517,145.8759,145.3575,145.6497,9989.0
2022-02-09 10:10:00,154.58,154.61,154.23,154.47,8035.0,145.7062,145.7345,145.3763,145.6025,8035.0
2022-02-09 10:15:00,154.43,154.87,154.39,154.4,10279.0,145.5648,145.9796,145.5271,145.5366,10279.0
2022-02-09 10:20:00,154.43,154.56,154.23,154.24,12629.0,145.5648,145.6874,145.3763,145.3857,12629.0
2022-02-09 10:25:00,154.29,154.83,154.29,154.74,8358.0,145.4329,145.9419,145.4329,145.857,8358.0
2022-02-09 10:30:00,154.75,155.04,154.61,154.89,10902.0,145.8665,146.1398,145.7345,145.9984,10902.0
2022-02-09 10:35:00,155.01,155.04,154.8,154.8,8387.0,146.1115,146.1398,145.9136,145.9136,8387.0
2022-02-09 10:40:00,154.79,155.06,154.73,154.82,8461.0,145.9042,146.1587,145.8476,145.9324,8461.0
2022-02-09 10:45:00,154.85,155.15,154.76,155.04,11805.0,145.9607,146.2435,145.8759,146.1398,11805.0
2022-02-09 10:50:00,155.04,155.22,155.01,155.18,9518.0,146.1398,146.3095,146.1115,146.2718,9518.0
2022-02-09 10:55:00,155.22,155.22,154.96,155.13,15865.0,146.3095,146.3095,146.0644,146.2247,15865.0
2022-02-09 11:00:00,155.11,155.28,155.04,155.26,11741.0,146.2058,146.366,146.1398,146.3472,11741.0
2022-02-09 11:05:00,155.3,155.38,155.15,155.16,13014.0,146.3849,146.4603,146.2435,146.2529,13014.0
2022-02-09 11:10:00,155.21,155.39,155.08,155.13,19401.0,146.3001,146.4697,146.1775,146.2247,19401.0
2022-02-09 11:15:00,155.16,155.3,155.11,155.21,15849.0,146.2529,146.3849,146.2058,146.3001,15849.0
2022-02-09 11:20:00,155.25,155.5,155.21,155.4,6877.0,146.3378,146.5734,146.3001,146.4792,6877.0
2022-02-09 11:25:00,155.37,155.54,155.28,155.54,10422.0,146.4509,146.6111,146.366,146.6111,10422.0
2022-02-09 11:30:00,155.55,155.55,155.35,155.46,10828.0,146.6205,146.6205,146.432,146.5357,10828.0
2022-02-09 11:35:00,155.55,155.55,155.26,155.49,9013.0,146.6205,146.6205,146.3472,146.564,9013.0
2022-02-09 11:40:00,155.51,155.58,155.45,155.55,5052.0,146.5828,146.6488,146.5263,146.6205,5052.0
2022-02-09 11:45:00,155.46,155.73,155.46,155.73,5485.0,146.5357,146.7902,146.5357,146.7902,5485.0
2022-02-09 11:50:00,155.71,155.72,155.48,155.52,7623.0,146.7714,146.7808,146.5546,146.5923,7623.0
2022-02-09 11:55:00,155.52,155.77,155.47,155.59,9446.0,146.5923,146.8279,146.5451,146.6582,9446.0
2022-02-09 12:00:00,155.61,155.87,155.6,155.85,5783.0,146.6771,146.9222,146.6677,146.9033,5783.0
2022-02-09 12:05:00,155.89,156.0,155.84,156.0,12695.0,146.941,147.0447,146.8939,147.0447,12695.0
2022-02-09 12:10:00,156.09,156.11,155.84,156.0,9401.0,147.1295,147.1484,146.8939,147.0447,9401.0
2022-02-09 12:15:00,156.0,156.08,155.88,156.04,6257.0,147.0447,147.1201,146.9316,147.0824,6257.0
2022-02-09 12:20:00,156.04,156.04,155.84,155.89,11960.0,147.0824,147.0824,146.8939,146.941,11960.0
2022-02-09 12:25:00,155.9,155.95,155.83,155.84,9256.0,146.9505,146.9976,146.8845,146.8939,9256.0
2022-02-09 12:30:00,155.84,155.92,155.79,155.83,13090.0,146.8939,146.9693,146.8468,146.8845,13090.0
2022-02-09 12:35:00,155.89,156.05,155.88,156.05,3943.0,146.941,147.0918,146.9316,147.0918,3943.0
2022-02-09 12:40:00,156.09,156.11,155.87,156.01,8679.0,147.1295,147.1484,146.9222,147.0541,8679.0
2022-02-09 12:45:00,156.01,156.16,155.87,156.16,6100.0,147.0541,147.1955,146.9222,147.1955,6100.0
2022-02-09 12:50:00,156.16,156.19,156.02,156.08,11248.0,147.1955,147.2238,147.0636,147.1201,11248.0
2022-02-09 12:55:00,156.11,156.47,156.11,156.47,20211.0,147.1484,147.4877,147.1484,147.4877,20211.0
2022-02-09 13:00:00,156.46,156.58,156.34,156.46,17628.0,147.4783,147.5914,147.3652,147.4783,17628.0
2022-02-09 13:05:00,156.49,156.49,156.29,156.34,16977.0,147.5066,147.5066,147.3181,147.3652,16977.0
2022-02-09 13:10:00,156.37,156.41,156.21,156.31,15694.0,147.3935,147.4312,147.2427,147.3369,15694.0
2022-02-09 13:15:00,156.33,156.38,156.22,156.28,11858.0,147.3558,147.4029,147.2521,147.3086,11858.0
2022-02-09 13:20:00,156.29,156.45,156.28,156.38,16850.0,147.3181,147.4689,147.3086,147.4029,16850.0
2022-02-09 13:25:00,156.42,156.74,156.39,156.68,20119.0,147.4406,147.7422,147.4123,147.6857,20119.0
2022-02-09 13:30:00,156.75,156.78,156.47,156.61,11211.0,147.7517,147.7799,147.4877,147.6197,11211.0
2022-02-09 13:35:00,156.57,156.63,156.32,156.4,5116.0,147.582,147.6385,147.3463,147.4217,5116.0
2022-02-09 13:40:00,156.47,156.6,156.42,156.48,7978.0,147.4877,147.6103,147.4406,147.4972,7978.0
2022-02-09 13:45:00,156.46,156.51,156.38,156.38,6469.0,147.4783,147.5254,147.4029,147.4029,6469.0
2022-02-09 13:50:00,156.4,156.52,156.35,156.52,4681.0,147.4217,147.5349,147.3746,147.5349,4681.0
2022-02-09 13:55:00,156.54,156.54,156.35,156.44,5337.0,147.5537,147.5537,147.3746,147.4595,5337.0
2022-02-09 14:00:00,156.47,156.58,156.43,156.45,6675.0,147.4877,147.5914,147.45,147.4689,6675.0
2022-02-09 14:05:00,156.44,156.48,156.38,156.45,17335.0,147.4595,147.4972,147.4029,147.4689,17335.0
2022-02-09 14:10:00,156.48,156.53,156.41,156.49,8762.0,147.4972,147.5443,147.4312,147.5066,8762.0
2022-02-09 14:15:00,156.46,156.53,156.39,156.47,9457.0,147.4783,147.5443,147.4123,147.4877,9457.0
2022-02-09 14:20:00,156.47,156.48,155.98,156.02,12437.0,147.4877,147.4972,147.0259,147.0636,12437.0
2022-02-09 14:25:00,156.06,156.1,155.9,156.0,10353.0,147.1013,147.139,146.9505,147.0447,10353.0
2022-02-09 14:30:00,156.05,156.11,155.96,156.11,8943.0,147.0918,147.1484,147.007,147.1484,8943.0
2022-02-09 14:35:00,156.12,156.25,156.08,156.2,5271.0,147.1578,147.2804,147.1201,147.2332,5271.0
2022-02-09 14:40:00,156.16,156.25,156.0,156.12,9203.0,147.1955,147.2804,147.0447,147.1578,9203.0
2022-02-09 14:45:00,156.16,156.2,156.03,156.04,17871.0,147.1955,147.2332,147.073,147.0824,17871.0
2022-02-09 14:50:00,156.05,156.09,155.9,155.99,14602.0,147.0918,147.1295,146.9505,147.0353,14602.0
2022-02-09 14:55:00,156.01,156.18,156.01,156.15,17250.0,147.0541,147.2144,147.0541,147.1861,17250.0
2022-02-09 15:00:00,156.12,156.19,155.86,155.95,12512.0,147.1578,147.2238,146.9127,146.9976,12512.0
2022-02-09 15:05:00,155.92,156.0,155.82,155.91,18600.0,146.9693,147.0447,146.875,146.9599,18600.0
2022-02-09 15:10:00,155.94,156.03,155.82,155.85,10242.0,146.9882,147.073,146.875,146.9033,10242.0
2022-02-09 15:15:00,155.85,156.06,155.79,156.06,8548.0,146.9033,147.1013,146.8468,147.1013,8548.0
2022-02-09 15:20:00,156.12,156.17,155.95,156.15,9543.0,147.1578,147.205,146.9976,147.1861,9543.0
2022-02-09 15:25:00,156.15,156.29,156.08,156.25,16737.0,147.1861,147.3181,147.1201,147.2804,16737.0
2022-02-09 15:30:00,156.24,156.24,156.11,156.18,37858.0,147.2709,147.2709,147.1484,147.2144,37858.0
2022-02-09 15:35:00,156.21,156.59,156.2,156.39,23814.0,147.2427,147.6008,147.2332,147.4123,23814.0
2022-02-09 15:40:00,156.42,156.46,156.2,156.45,48325.0,147.4406,147.4783,147.2332,147.4689,48325.0
2022-02-09 15:45:00,156.47,156.65,156.36,156.63,51609.0,147.4877,147.6574,147.384,147.6385,51609.0
2022-02-09 15:50:00,156.67,157.05,156.59,156.84,101840.0,147.6762,148.0344,147.6008,147.8365,101840.0
2022-02-09 15:55:00,156.85,157.02,156.64,156.86,241512.0,147.8459,148.0062,147.648,147.8553,241512.0
2022-02-10 09:30:00,154.02,154.78,153.85,154.78,44287.0,145.1784,145.8947,145.0181,145.8947,44287.0
2022-02-10 09:35:00,154.65,155.35,154.39,155.27,31069.0,145.7722,146.432,145.5271,146.3566,31069.0
2022-02-10 09:40:00,155.35,155.6,155.22,155.6,12066.0,146.432,146.6677,146.3095,146.6677,12066.0
2022-02-10 09:45:00,155.64,155.64,155.06,155.18,11667.0,146.7054,146.7054,146.1587,146.2718,11667.0
2022-02-10 09:50:00,155.3,155.67,155.13,155.27,8401.0,146.3849,146.7337,146.2247,146.3566,8401.0
2022-02-10 09:55:00,155.35,155.54,155.27,155.46,10044.0,146.432,146.6111,146.3566,146.5357,10044.0
2022-02-10 10:00:00,155.49,156.26,155.49,156.05,43556.0,146.564,147.2898,146.564,147.0918,43556.0
2022-02-10 10:05:00,156.08,156.23,155.84,156.22,8052.0,147.1201,147.2615,146.8939,147.2521,8052.0
2022-02-10 10:10:00,156.28,156.39,156.0,156.24,16111.0,147.3086,147.4123,147.0447,147.2709,16111.0
2022-02-10 10:15:00,156.31,156.64,156.18,156.56,10368.0,147.3369,147.648,147.2144,147.5726,10368.0
2022-02-10 10:20:00,156.55,156.71,156.29,156.62,14676.0,147.5631,147.714,147.3181,147.6291,14676.0
2022-02-10 10:25:00,156.68,157.27,156.68,157.19,27279.0,147.6857,148.2418,147.6857,148.1664,27279.0
2022-02-10 10:30:00,157.22,157.6,157.16,157.47,26669.0,148.1947,148.5529,148.1381,148.4303,26669.0
2022-02-10 10:35:00,157.42,157.95,157.38,157.85,59768.0,148.3832,148.8828,148.3455,148.7885,59768.0
2022-02-10 10:40:00,157.92,158.26,157.82,158.13,32067.0,148.8545,149.175,148.7602,149.0524,32067.0
2022-02-10 10:45:00,158.16,158.16,157.36,157.45,18697.0,149.0807,149.0807,148.3266,148.4115,18697.0
2022-02-10 10:50:00,157.4,157.4,156.99,157.1,10927.0,148.3643,148.3643,147.9779,148.0816,10927.0
2022-02-10 10:55:00,157.11,157.12,156.79,156.91,12228.0,148.091,148.1004,147.7894,147.9025,12228.0
2022-02-10 11:00:00,156.88,157.31,156.69,157.12,18455.0,147.8742,148.2795,147.6951,148.1004,18455.0
2022-02-10 11:05:00,157.06,157.3,157.02,157.27,12034.0,148.0439,148.2701,148.0062,148.2418,12034.0
2022-02-10 11:10:00,157.31,157.45,157.04,157.22,7875.0,148.2795,148.4115,148.025,148.1947,7875.0
2022-02-10 11:15:00,157.26,157.29,156.92,156.99,8040.0,148.2324,148.2607,147.9119,147.9779,8040.0
2022-02-10 11:20:00,156.98,157.03,156.76,157.03,4200.0,147.9685,148.0156,147.7611,148.0156,4200.0
2022-02-10 11:25:00,156.98,157.0,156.75,156.84,7302.0,147.9685,147.9873,147.7517,147.8365,7302.0
2022-02-10 11:30:00,156.84,157.02,156.76,156.84,8152.0,147.8365,148.0062,147.7611,147.8365,8152.0
2022-02-10 11:35:00,156.83,157.24,156.82,156.98,4942.0,147.8271,148.2135,147.8176,147.9685,4942.0
2022-02-10 11:40:00,157.04,157.31,157.04,157.31,5925.0,148.025,148.2795,148.025,148.2795,5925.0
2022-02-10 11:45:00,157.28,157.53,157.28,157.47,3696.0,148.2512,148.4869,148.2512,148.4303,3696.0
2022-02-10 11:50:00,157.52,157.57,157.4,157.45,4694.0,148.4775,148.5246,148.3643,148.4115,4694.0
2022-02-10 11:55:00,157.44,157.48,157.2,157.29,3775.0,148.402,148.4398,148.1758,148.2607,3775.0
2022-02-10 12:00:00,157.28,157.28,157.02,157.12,7079.0,148.2512,148.2512,148.0062,148.1004,7079.0
2022-02-10 12:05:00,157.12,157.35,157.07,157.26,6303.0,148.1004,148.3172,148.0533,148.2324,6303.0
2022-02-10 12:10:00,157.24,157.41,157.2,157.25,5923.0,148.2135,148.3738,148.1758,148.223,5923.0
2022-02-10 12:15:00,157.2,157.48,157.12,157.37,7043.0,148.1758,148.4398,148.1004,148.3361,7043.0
2022-02-10 12:20:00,157.35,157.51,157.26,157.38,5399.0,148.3172,148.468,148.2324,148.3455,5399.0
2022-02-10 12:25:00,157.33,157.35,156.98,156.98,6203.0,148.2984,148.3172,147.9685,147.9685,6203.0
2022-02-10 12:30:00,156.99,157.17,156.68,156.7,4059.0,147.9779,148.1475,147.6857,147.7045,4059.0
2022-02-10 12:35:00,156.74,156.93,156.73,156.93,5971.0,147.7422,147.9213,147.7328,147.9213,5971.0
2022-02-10 12:40:00,156.88,156.98,156.8,156.98,5212.0,147.8742,147.9685,147.7988,147.9685,5212.0
2022-02-10 12:45:00,156.85,156.85,155.83,156.27,18035.0,147.8459,147.8459,146.8845,147.2992,18035.0
2022-02-10 12:50:00,156.21,156.21,155.91,156.2,11098.0,147.2427,147.2427,146.9599,147.2332,11098.0
2022-02-10 12:55:00,156.16,156.23,155.92,156.03,7509.0,147.1955,147.2615,146.9693,147.073,7509.0
2022-02-10 13:00:00,156.08,156.27,155.99,156.0,4120.0,147.1201,147.2992,147.0353,147.0447,4120.0
2022-02-10 13:05:00,156.16,156.3,156.07,156.07,4448.0,147.1955,147.3275,147.1107,147.1107,4448.0
2022-02-10 13:10:00,156.22,156.31,156.16,156.22,3803.0,147.2521,147.3369,147.1955,147.2521,3803.0
2022-02-10 13:15:00,156.2,156.2,155.82,155.93,16357.0,147.2332,147.2332,146.875,146.9787,16357.0
2022-02-10 13:20:00,155.96,156.1,155.84,156.1,15678.0,147.007,147.139,146.8939,147.139,15678.0
2022-02-10 13:25:00,156.09,156.1,155.77,155.81,6157.0,147.1295,147.139,146.8279,146.8656,6157.0
2022-02-10 13:30:00,155.76,155.92,155.5,155.5,9020.0,146.8185,146.9693,146.5734,146.5734,9020.0
2022-02-10 13:35:00,155.5,155.56,154.97,155.31,13517.0,146.5734,146.63,146.0738,146.3943,13517.0
2022-02-10 13:40:00,155.29,155.58,155.27,155.52,5263.0,146.3755,146.6488,146.3566,146.5923,5263.0
2022-02-10 13:45:00,155.47,155.52,155.21,155.21,4078.0,146.5451,146.5923,146.3001,146.3001,4078.0
2022-02-10 13:50:00,155.3,155.43,155.22,155.27,3647.0,146.3849,146.5074,146.3095,146.3566,3647.0
2022-02-10 13:55:00,155.21,155.6,155.21,155.6,6515.0,146.3001,146.6677,146.3001,146.6677,6515.0
2022-02-10 14:00:00,155.67,155.67,155.18,155.28,22997.0,146.7337,146.7337,146.2718,146.366,22997.0
2022-02-10 14:05:00,155.27,155.31,155.06,155.15,41746.0,146.3566,146.3943,146.1587,146.2435,41746.0
2022-02-10 14:10:00,155.12,155.12,154.52,154.52,5682.0,146.2152,146.2152,145.6497,145.6497,5682.0
2022-02-10 14:15:00,154.45,154.62,154.32,154.5,6794.0,145.5837,145.7439,145.4612,145.6308,6794.0
2022-02-10 14:20:00,154.54,154.85,154.46,154.8,21011.0,145.6685,145.9607,145.5931,145.9136,21011.0
2022-02-10 14:25:00,154.77,155.08,154.71,155.02,11305.0,145.8853,146.1775,145.8288,146.121,11305.0
2022-02-10 14:30:00,155.06,155.23,154.6,154.64,5841.0,146.1587,146.3189,145.7251,145.7628,5841.0
2022-02-10 14:35:00,154.75,155.02,154.6,154.86,12861.0,145.8665,146.121,145.7251,145.9702,12861.0
2022-02-10 14:40:00,154.92,155.54,154.9,155.34,45637.0,146.0267,146.6111,146.0079,146.4226,45637.0
2022-02-10 14:45:00,155.38,155.73,155.3,155.3,25803.0,146.4603,146.7902,146.3849,146.3849,25803.0
2022-02-10 14:50:00,155.33,155.49,154.98,155.12,21304.0,146.4132,146.564,146.0833,146.2152,21304.0
2022-02-10 14:55:00,155.16,155.33,155.07,155.26,26542.0,146.2529,146.4132,146.1681,146.3472,26542.0
2022-02-10 15:00:00,155.25,155.4,154.97,155.37,22844.0,146.3378,146.4792,146.0738,146.4509,22844.0
2022-02-10 15:05:00,155.34,155.75,155.31,155.7,23738.0,146.4226,146.8091,146.3943,146.7619,23738.0
2022-02-10 15:10:00,155.69,155.97,155.61,155.76,25344.0,146.7525,147.0164,146.6771,146.8185,25344.0
2022-02-10 15:15:00,155.68,156.01,155.41,155.41,21469.0,146.7431,147.0541,146.4886,146.4886,21469.0
2022-02-10 15:20:00,155.47,155.6,155.19,155.32,13751.0,146.5451,146.6677,146.2812,146.4037,13751.0
2022-02-10 15:25:00,155.38,155.44,154.93,154.95,20590.0,146.4603,146.5169,146.0361,146.055,20590.0
2022-02-10 15:30:00,154.91,154.91,154.48,154.54,44024.0,146.0173,146.0173,145.612,145.6685,44024.0
2022-02-10 15:35:00,154.52,154.99,154.47,154.66,32641.0,145.6497,146.0927,145.6025,145.7816,32641.0
2022-02-10 15:40:00,154.7,154.76,154.12,154.25,19633.0,145.8193,145.8759,145.2726,145.3952,19633.0
2022-02-10 15:45:00,154.2,154.31,154.03,154.31,40503.0,145.348,145.4517,145.1878,145.4517,40503.0
2022-02-10 15:50:00,154.3,154.63,154.02,154.5,51640.0,145.4423,145.7534,145.1784,145.6308,51640.0
2022-02-10 15:55:00,154.55,155.18,154.55,154.74,137141.0,145.6779,146.2718,145.6779,145.857,137141.0
2022-02-11 09:30:00,154.9,154.9,154.17,154.18,20714.0,146.0079,146.0079,145.3198,145.3292,20714.0
2022-02-11 09:35:00,154.26,154.26,153.84,153.92,7294.0,145.4046,145.4046,145.0087,145.0841,7294.0
2022-02-11 09:40:00,153.96,154.26,153.49,154.23,12977.0,145.1218,145.4046,144.6788,145.3763,12977.0
2022-02-11 09:45:00,154.37,154.87,154.33,154.53,6804.0,145.5083,145.9796,145.4706,145.6591,6804.0
2022-02-11 09:50:00,154.48,154.84,154.32,154.54,14326.0,145.612,145.9513,145.4612,145.6685,14326.0
2022-02-11 09:55:00,154.5,154.63,153.98,153.98,8281.0,145.6308,145.7534,145.1407,145.1407,8281.0
2022-02-11 10:00:00,153.98,154.55,153.94,154.43,11730.0,145.1407,145.6779,145.103,145.5648,11730.0
2022-02-11 10:05:00,154.45,154.67,154.25,154.25,6825.0,145.5837,145.7911,145.3952,145.3952,6825.0
2022-02-11 10:10:00,154.36,154.54,153.82,154.24,14600.0,145.4989,145.6685,144.9899,145.3857,14600.0
2022-02-11 10:15:00,154.15,154.39,153.97,154.25,11730.0,145.3009,145.5271,145.1312,145.3952,11730.0
2022-02-11 10:20:00,154.43,154.51,154.18,154.39,5725.0,145.5648,145.6402,145.3292,145.5271,5725.0
2022-02-11 10:25:00,154.43,154.52,154.24,154.36,4492.0,145.5648,145.6497,145.3857,145.4989,4492.0
2022-02-11 10:30:00,154.36,154.77,154.17,154.22,6488.0,145.4989,145.8853,145.3198,145.3669,6488.0
2022-02-11 10:35:00,154.32,154.74,154.25,154.7,11091.0,145.4612,145.857,145.3952,145.8193,11091.0
2022-02-11 10:40:00,154.62,154.62,154.24,154.27,4712.0,145.7439,145.7439,145.3857,145.414,4712.0
2022-02-11 10:45:00,154.2,154.4,154.0,154.0,7889.0,145.348,145.5366,145.1595,145.1595,7889.0
2022-02-11 10:50:00,154.0,154.13,153.79,154.13,11754.0,145.1595,145.2821,144.9616,145.2821,11754.0
2022-02-11 10:55:00,154.07,154.16,153.87,154.01,7166.0,145.2255,145.3103,145.037,145.1689,7166.0
2022-02-11 11:00:00,154.0,154.33,153.96,154.18,10543.0,145.1595,145.4706,145.1218,145.3292,10543.0
2022-02-11 11:05:00,154.31,154.31,153.91,154.02,14083.0,145.4517,145.4517,145.0747,145.1784,14083.0
2022-02-11 11:10:00,153.98,154.19,153.87,154.08,22855.0,145.1407,145.3386,145.037,145.2349,22855.0
2022-02-11 11:15:00,154.03,154.09,153.68,153.68,7660.0,145.1878,145.2444,144.8579,144.8579,7660.0
2022-02-11 11:20:00,153.72,153.89,153.62,153.89,4846.0,144.8956,145.0558,144.8013,145.0558,4846.0
2022-02-11 11:25:00,153.83,153.87,153.64,153.66,3412.0,144.9993,145.037,144.8202,144.839,3412.0
2022-02-11 11:30:00,153.6,153.87,153.6,153.68,5417.0,144.7825,145.037,144.7825,144.8579,5417.0
2022-02-11 11:35:00,153.64,153.68,153.3,153.42,7221.0,144.8202,144.8579,144.4997,144.6128,7221.0
2022-02-11 11:40:00,153.45,153.55,153.33,153.42,10799.0,144.6411,144.7354,144.528,144.6128,10799.0
2022-02-11 11:45:00,153.5,153.64,153.39,153.56,11381.0,144.6882,144.8202,144.5845,144.7448,11381.0
2022-02-11 11:50:00,153.56,153.56,153.21,153.49,4244.0,144.7448,144.7448,144.4149,144.6788,4244.0
2022-02-11 11:55:00,153.47,153.64,153.47,153.53,2231.0,144.6599,144.8202,144.6599,144.7165,2231.0
2022-02-11 12:00:00,153.5,153.62,153.33,153.44,12970.0,144.6882,144.8013,144.528,144.6317,12970.0
2022-02-11 12:05:00,153.48,153.48,153.22,153.3,5006.0,144.6694,144.6694,144.4243,144.4997,5006.0
2022-02-11 12:10:00,153.3,153.52,153.2,153.38,3755.0,144.4997,144.7071,144.4054,144.5751,3755.0
2022-02-11 12:15:00,153.37,153.4,153.03,153.11,5706.0,144.5657,144.594,144.2452,144.3206,5706.0
2022-02-11 12:20:00,153.17,153.23,153.04,153.09,6422.0,144.3772,144.4337,144.2546,144.3018,6422.0
2022-02-11 12:25:00,153.05,153.34,153.04,153.29,4784.0,144.2641,144.5374,144.2546,144.4903,4784.0
2022-02-11 12:30:00,153.28,153.42,153.23,153.38,4727.0,144.4809,144.6128,144.4337,144.5751,4727.0
2022-02-11 12:35:00,153.41,153.47,153.17,153.33,5650.0,144.6034,144.6599,144.3772,144.528,5650.0
2022-02-11 12:40:00,153.33,153.42,153.25,153.29,10977.0,144.528,144.6128,144.4526,144.4903,10977.0
2022-02-11 12:45:00,153.24,153.24,152.98,153.23,38458.0,144.4432,144.4432,144.1981,144.4337,38458.0
2022-02-11 12:50:00,153.11,153.14,152.73,152.74,5392.0,144.3206,144.3489,143.9624,143.9719,5392.0
2022-02-11 12:55:00,152.75,152.82,152.61,152.71,8619.0,143.9813,144.0473,143.8493,143.9436,8619.0
2022-02-11 13:00:00,152.72,152.88,152.61,152.64,11812.0,143.953,144.1038,143.8493,143.8776,11812.0
2022-02-11 13:05:00,152.61,152.98,152.61,152.91,12024.0,143.8493,144.1981,143.8493,144.1321,12024.0
2022-02-11 13:10:00,152.77,152.8,152.64,152.71,5812.0,144.0001,144.0284,143.8776,143.9436,5812.0
2022-02-11 13:15:00,152.67,152.7,152.38,152.5,5084.0,143.9059,143.9341,143.6325,143.7456,5084.0
2022-02-11 13:20:00,152.55,152.55,152.3,152.38,4803.0,143.7928,143.7928,143.5571,143.6325,4803.0
2022-02-11 13:25:00,152.46,152.46,151.91,151.92,7842.0,143.7079,143.7079,143.1895,143.1989,7842.0
2022-02-11 13:30:00,151.93,151.93,151.4,151.55,10716.0,143.2084,143.2084,142.7088,142.8502,10716.0
2022-02-11 13:35:00,151.43,151.46,150.57,150.57,10528.0,142.7371,142.7653,141.9264,141.9264,10528.0
2022-02-11 13:40:00,150.56,151.05,150.45,150.45,11688.0,141.917,142.3789,141.8133,141.8133,11688.0
2022-02-11 13:45:00,150.3,150.56,149.92,150.46,21692.0,141.6719,141.917,141.3137,141.8227,21692.0
2022-02-11 13:50:00,150.46,150.56,150.16,150.51,12041.0,141.8227,141.917,141.54,141.8699,12041.0
2022-02-11 13:55:00,150.32,150.37,149.99,150.08,11655.0,141.6908,141.7379,141.3797,141.4646,11655.0
2022-02-11 14:00:00,150.02,150.31,149.53,149.86,27542.0,141.408,141.6813,140.9461,141.2572,27542.0
2022-02-11 14:05:00,149.92,150.23,149.45,149.76,37294.0,141.3137,141.6059,140.8707,141.1629,37294.0
2022-02-11 14:10:00,149.87,150.46,149.87,150.46,25788.0,141.2666,141.8227,141.2666,141.8227,25788.0
2022-02-11 14:15:00,150.44,150.99,150.43,150.7,21560.0,141.8039,142.3223,141.7945,142.049,21560.0
2022-02-11 14:20:00,150.69,150.89,150.36,150.44,10739.0,142.0395,142.2281,141.7285,141.8039,10739.0
2022-02-11 14:25:00,150.36,150.42,149.91,149.91,16450.0,141.7285,141.785,141.3043,141.3043,16450.0
2022-02-11 14:30:00,149.96,150.63,149.92,150.63,11282.0,141.3514,141.983,141.3137,141.983,11282.0
2022-02-11 14:35:00,150.55,150.59,150.24,150.39,11601.0,141.9076,141.9453,141.6154,141.7568,11601.0
2022-02-11 14:40:00,150.35,150.73,150.2,150.44,61267.0,141.7191,142.0772,141.5777,141.8039,61267.0
2022-02-11 14:45:00,150.47,150.49,149.97,150.19,25093.0,141.8322,141.851,141.3609,141.5682,25093.0
2022-02-11 14:50:00,150.22,150.32,149.92,150.32,50015.0,141.5965,141.6908,141.3137,141.6908,50015.0
2022-02-11 14:55:00,150.33,150.75,150.29,150.63,23064.0,141.7002,142.0961,141.6625,141.983,23064.0
2022-02-11 15:00:00,150.64,151.35,150.62,151.21,28596.0,141.9924,142.6616,141.9736,142.5297,28596.0
2022-02-11 15:05:00,151.12,151.29,150.57,150.66,15030.0,142.4449,142.6051,141.9264,142.0113,15030.0
2022-02-11 15:10:00,150.59,150.76,150.52,150.6,11645.0,141.9453,142.1055,141.8793,141.9547,11645.0
2022-02-11 15:15:00,150.7,151.08,150.38,150.43,23757.0,142.049,142.4071,141.7473,141.7945,23757.0
2022-02-11 15:20:00,150.35,150.62,150.19,150.41,16192.0,141.7191,141.9736,141.5682,141.7756,16192.0
2022-02-11 15:25:00,150.43,150.78,150.33,150.72,29804.0,141.7945,142.1244,141.7002,142.0678,29804.0
2022-02-11 15:30:00,150.72,150.75,150.02,150.49,18424.0,142.0678,142.0961,141.408,141.851,18424.0
2022-02-11 15:35:00,150.41,150.48,149.92,149.94,18570.0,141.7756,141.8416,141.3137,141.3326,18570.0
2022-02-11 15:40:00,149.92,150.04,149.4,149.76,17920.0,141.3137,141.4268,140.8236,141.1629,17920.0
2022-02-11 15:45:00,149.73,150.67,149.73,150.65,30816.0,141.1346,142.0207,141.1346,142.0018,30816.0
2022-02-11 15:50:00,150.69,150.96,150.44,150.52,66724.0,142.0395,142.294,141.8039,141.8793,66724.0
2022-02-11 15:55:00,150.57,151.04,150.53,150.65,196480.0,141.9264,142.3694,141.8887,142.0018,196480.0
2022-02-14 09:30:00,150.98,151.33,150.43,150.67,23013.0,142.3129,142.6428,141.7945,142.0207,23013.0
2022-02-14 09:35:00,150.56,151.04,150.56,150.9,3794.0,141.917,142.3694,141.917,142.2375,3794.0
2022-02-14 09:40:00,151.0,151.41,150.71,150.71,5210.0,142.3317,142.7182,142.0584,142.0584,5210.0
2022-02-14 09:45:00,150.62,150.77,149.95,150.77,17500.0,141.9736,142.1149,141.342,142.1149,17500.0
2022-02-14 09:50:00,150.75,151.29,150.75,151.29,4709.0,142.0961,142.6051,142.0961,142.6051,4709.0
2022-02-14 09:55:00,151.18,151.2,150.68,150.79,11219.0,142.5014,142.5203,142.0301,142.1338,11219.0
2022-02-14 10:00:00,150.83,150.91,149.87,149.91,12566.0,142.1715,142.2469,141.2666,141.3043,12566.0
2022-02-14 10:05:00,149.99,150.24,149.81,150.13,9090.0,141.3797,141.6154,141.2101,141.5117,9090.0
2022-02-14 10:10:00,150.19,150.96,150.12,150.48,11089.0,141.5682,142.294,141.5023,141.8416,11089.0
2022-02-14 10:15:00,150.22,150.22,149.66,150.13,5931.0,141.5965,141.5965,141.0687,141.5117,5931.0
2022-02-14 10:20:00,150.06,150.43,149.91,150.35,8676.0,141.4457,141.7945,141.3043,141.7191,8676.0
2022-02-14 10:25:00,150.41,150.41,149.95,150.1,10717.0,141.7756,141.7756,141.342,141.4834,10717.0
2022-02-14 10:30:00,150.1,150.1,149.59,149.59,15849.0,141.4834,141.4834,141.0027,141.0027,15849.0
2022-02-14 10:35:00,149.59,149.67,149.42,149.45,9259.0,141.0027,141.0781,140.8424,140.8707,9259.0
2022-02-14 10:40:00,149.5,149.57,149.34,149.34,9278.0,140.9178,140.9838,140.767,140.767,9278.0
2022-02-14 10:45:00,149.34,149.72,149.29,149.72,16442.0,140.767,141.1252,140.7199,141.1252,16442.0
2022-02-14 10:50:00,149.73,150.07,149.71,150.07,51121.0,141.1346,141.4551,141.1158,141.4551,51121.0
2022-02-14 10:55:00,150.09,150.28,149.88,149.98,40658.0,141.474,141.6531,141.276,141.3703,40658.0
2022-02-14 11:00:00,150.01,150.41,149.77,150.34,12360.0,141.3986,141.7756,141.1723,141.7096,12360.0
2022-02-14 11:05:00,150.34,150.65,150.26,150.59,12975.0,141.7096,142.0018,141.6342,141.9453,12975.0
2022-02-14 11:10:00,150.61,150.72,150.32,150.63,20443.0,141.9641,142.0678,141.6908,141.983,20443.0
2022-02-14 11:15:00,150.71,150.99,150.52,150.99,11849.0,142.0584,142.3223,141.8793,142.3223,11849.0
2022-02-14 11:20:00,150.95,151.14,150.8,151.0,14759.0,142.2846,142.4637,142.1432,142.3317,14759.0
2022-02-14 11:25:00,151.07,151.24,150.87,151.21,10264.0,142.3977,142.558,142.2092,142.5297,10264.0
2022-02-14 11:30:00,151.22,151.37,150.77,150.95,14086.0,142.5391,142.6805,142.1149,142.2846,14086.0
2022-02-14 11:35:00,151.03,151.03,150.52,150.74,11796.0,142.36,142.36,141.8793,142.0867,11796.0
2022-02-14 11:40:00,150.84,151.12,150.84,151.05,14484.0,142.1809,142.4449,142.1809,142.3789,14484.0
2022-02-14 11:45:00,151.06,151.56,151.06,151.56,9689.0,142.3883,142.8596,142.3883,142.8596,9689.0
2022-02-14 11:50:00,151.65,151.68,151.16,151.16,17880.0,142.9444,142.9727,142.4826,142.4826,17880.0
2022-02-14 11:55:00,151.18,151.42,151.01,151.33,13327.0,142.5014,142.7276,142.3412,142.6428,13327.0
2022-02-14 12:00:00,151.33,151.48,151.16,151.28,13871.0,142.6428,142.7842,142.4826,142.5957,13871.0
2022-02-14 12:05:00,151.24,151.24,150.95,150.95,13350.0,142.558,142.558,142.2846,142.2846,13350.0
2022-02-14 12:10:00,151.01,151.05,150.88,150.93,7021.0,142.3412,142.3789,142.2186,142.2658,7021.0
2022-02-14 12:15:00,150.91,151.06,150.91,151.01,7937.0,142.2469,142.3883,142.2469,142.3412,7937.0
2022-02-14 12:20:00,151.03,151.41,151.03,151.4,13766.0,142.36,142.7182,142.36,142.7088,13766.0
2022-02-14 12:25:00,151.4,151.52,151.27,151.46,11083.0,142.7088,142.8219,142.5862,142.7653,11083.0
2022-02-14 12:30:00,151.47,151.57,151.35,151.35,5979.0,142.7748,142.869,142.6616,142.6616,5979.0
2022-02-14 12:35:00,151.39,151.63,151.3,151.63,9818.0,142.6994,142.9256,142.6145,142.9256,9818.0
2022-02-14 12:40:00,151.61,151.79,151.53,151.76,6761.0,142.9067,143.0764,142.8313,143.0481,6761.0
2022-02-14 12:45:00,151.72,152.01,151.5,152.01,23550.0,143.0104,143.2838,142.803,143.2838,23550.0
2022-02-14 12:50:00,151.96,152.07,151.66,151.74,17869.0,143.2366,143.3403,142.9539,143.0293,17869.0
2022-02-14 12:55:00,151.68,151.77,151.64,151.75,5445.0,142.9727,143.0575,142.935,143.0387,5445.0
2022-02-14 13:00:00,151.79,152.08,151.79,152.03,14137.0,143.0764,143.3497,143.0764,143.3026,14137.0
2022-02-14 13:05:00,152.05,152.15,151.94,151.94,10438.0,143.3215,143.4157,143.2178,143.2178,10438.0
2022-02-14 13:10:00,151.99,152.04,151.86,151.93,11947.0,143.2649,143.312,143.1424,143.2084,11947.0
2022-02-14 13:15:00,151.9,152.09,151.87,152.0,11539.0,143.1801,143.3592,143.1518,143.2743,11539.0
2022-02-14 13:20:00,152.02,152.03,151.67,151.67,22250.0,143.2932,143.3026,142.9633,142.9633,22250.0
2022-02-14 13:25:00,151.58,151.67,151.44,151.57,13108.0,142.8784,142.9633,142.7465,142.869,13108.0
2022-02-14 13:30:00,151.56,151.62,151.23,151.35,9312.0,142.8596,142.9161,142.5485,142.6616,9312.0
2022-02-14 13:35:00,151.38,151.52,151.28,151.47,11217.0,142.6899,142.8219,142.5957,142.7748,11217.0
2022-02-14 13:40:00,151.48,151.48,151.25,151.43,8880.0,142.7842,142.7842,142.5674,142.7371,8880.0
2022-02-14 13:45:00,151.39,151.41,151.01,151.01,6490.0,142.6994,142.7182,142.3412,142.3412,6490.0
2022-02-14 13:50:00,151.0,151.07,150.53,150.57,11277.0,142.3317,142.3977,141.8887,141.9264,11277.0
2022-02-14 13:55:00,150.52,150.75,150.42,150.42,9404.0,141.8793,142.0961,141.785,141.785,9404.0
2022-02-14 14:00:00,150.28,150.64,150.27,150.34,18337.0,141.6531,141.9924,141.6436,141.7096,18337.0
2022-02-14 14:05:00,150.3,150.49,150.13,150.4,17043.0,141.6719,141.851,141.5117,141.7662,17043.0
2022-02-14 14:10:00,150.33,150.69,150.26,150.63,8608.0,141.7002,142.0395,141.6342,141.983,8608.0
2022-02-14 14:15:00,150.59,150.66,150.43,150.54,10537.0,141.9453,142.0113,141.7945,141.8981,10537.0
2022-02-14 14:20:00,150.59,150.79,150.5,150.58,13443.0,141.9453,142.1338,141.8604,141.9358,13443.0
2022-02-14 14:25:00,150.56,151.6,150.56,151.25,21129.0,141.917,142.8973,141.917,142.5674,21129.0
2022-02-14 14:30:00,151.18,151.63,151.01,151.58,21672.0,142.5014,142.9256,142.3412,142.8784,21672.0
2022-02-14 14:35:00,151.62,151.64,151.26,151.26,12558.0,142.9161,142.935,142.5768,142.5768,12558.0
2022-02-14 14:40:00,151.34,151.5,151.08,151.27,13727.0,142.6522,142.803,142.4071,142.5862,13727.0
2022-02-14 14:45:00,151.27,151.48,151.09,151.25,10042.0,142.5862,142.7842,142.4166,142.5674,10042.0
2022-02-14 14:50:00,151.33,151.97,151.33,151.66,18464.0,142.6428,143.2461,142.6428,142.9539,18464.0
2022-02-14 14:55:00,151.59,151.73,151.39,151.67,13084.0,142.8879,143.0198,142.6994,142.9633,13084.0
2022-02-14 15:00:00,151.75,151.82,151.47,151.66,16144.0,143.0387,143.1047,142.7748,142.9539,16144.0
2022-02-14 15:05:00,151.62,151.78,151.17,151.7,10097.0,142.9161,143.067,142.492,142.9916,10097.0
2022-02-14 15:10:00,151.7,151.93,151.41,151.9,16536.0,142.9916,143.2084,142.7182,143.1801,16536.0
2022-02-14 15:15:00,151.94,152.02,151.65,151.69,22876.0,143.2178,143.2932,142.9444,142.9821,22876.0
2022-02-14 15:20:00,151.7,152.39,151.63,152.12,30347.0,142.9916,143.6419,142.9256,143.3874,30347.0
2022-02-14 15:25:00,152.1,152.22,151.92,152.08,19543.0,143.3686,143.4817,143.1989,143.3497,19543.0
2022-02-14 15:30:00,152.06,152.57,151.95,152.52,25644.0,143.3309,143.8116,143.2272,143.7645,25644.0
2022-02-14 15:35:00,152.5,152.59,152.32,152.42,24593.0,143.7456,143.8305,143.576,143.6702,24593.0
2022-02-14 15:40:00,152.42,152.58,152.22,152.52,32986.0,143.6702,143.821,143.4817,143.7645,32986.0
2022-02-14 15:45:00,152.54,153.0,152.24,152.71,76539.0,143.7833,144.2169,143.5006,143.9436,76539.0
2022-02-14 15:50:00,152.64,152.64,152.13,152.41,95201.0,143.8776,143.8776,143.3969,143.6608,95201.0
2022-02-14 15:55:00,152.41,152.65,152.09,152.21,148994.0,143.6608,143.887,143.3592,143.4723,148994.0
2022-02-15 09:30:00,154.37,155.53,153.85,155.41,37556.0,145.5083,146.6017,145.0181,146.4886,37556.0
2022-02-15 09:35:00,155.41,156.06,155.41,155.81,26829.0,146.4886,147.1013,146.4886,146.8656,26829.0
2022-02-15 09:40:00,155.77,156.13,155.62,155.63,13793.0,146.8279,147.1672,146.6865,146.696,13793.0
2022-02-15 09:45:00,155.66,156.07,155.4,155.48,32884.0,146.7242,147.1107,146.4792,146.5546,32884.0
2022-02-15 09:50:00,155.2,155.59,154.95,155.59,20250.0,146.2906,146.6582,146.055,146.6582,20250.0
2022-02-15 09:55:00,155.56,155.56,154.32,154.36,28976.0,146.63,146.63,145.4612,145.4989,28976.0
2022-02-15 10:00:00,154.44,154.93,154.37,154.56,10945.0,145.5743,146.0361,145.5083,145.6874,10945.0
2022-02-15 10:05:00,154.56,154.77,154.45,154.54,7155.0,145.6874,145.8853,145.5837,145.6685,7155.0
2022-02-15 10:10:00,154.57,154.57,154.18,154.22,10643.0,145.6968,145.6968,145.3292,145.3669,10643.0
2022-02-15 10:15:00,154.29,154.71,154.29,154.56,12098.0,145.4329,145.8288,145.4329,145.6874,12098.0
2022-02-15 10:20:00,154.53,154.63,154.2,154.61,7226.0,145.6591,145.7534,145.348,145.7345,7226.0
2022-02-15 10:25:00,154.56,154.7,154.26,154.63,17407.0,145.6874,145.8193,145.4046,145.7534,17407.0
2022-02-15 10:30:00,154.64,154.8,154.51,154.77,7684.0,145.7628,145.9136,145.6402,145.8853,7684.0
2022-02-15 10:35:00,154.8,155.01,154.73,154.91,16546.0,145.9136,146.1115,145.8476,146.0173,16546.0
2022-02-15 10:40:00,154.88,155.23,154.81,155.23,10191.0,145.989,146.3189,145.923,146.3189,10191.0
2022-02-15 10:45:00,155.24,155.5,155.18,155.42,11776.0,146.3283,146.5734,146.2718,146.498,11776.0
2022-02-15 10:50:00,155.42,155.52,155.21,155.22,16672.0,146.498,146.5923,146.3001,146.3095,16672.0
2022-02-15 10:55:00,155.17,155.52,155.11,155.47,16345.0,146.2624,146.5923,146.2058,146.5451,16345.0
2022-02-15 11:00:00,155.46,155.71,155.44,155.49,15793.0,146.5357,146.7714,146.5169,146.564,15793.0
2022-02-15 11:05:00,155.5,155.54,155.21,155.37,10976.0,146.5734,146.6111,146.3001,146.4509,10976.0
2022-02-15 11:10:00,155.36,155.55,155.31,155.42,8384.0,146.4415,146.6205,146.3943,146.498,8384.0
2022-02-15 11:15:00,155.46,155.47,155.22,155.27,7981.0,146.5357,146.5451,146.3095,146.3566,7981.0
2022-02-15 11:20:00,155.31,155.31,155.09,155.21,10008.0,146.3943,146.3943,146.1869,146.3001,10008.0
2022-02-15 11:25:00,155.13,155.13,154.83,154.99,5600.0,146.2247,146.2247,145.9419,146.0927,5600.0
2022-02-15 11:30:00,155.05,155.24,155.03,155.24,6865.0,146.1492,146.3283,146.1304,146.3283,6865.0
2022-02-15 11:35:00,155.29,155.37,155.22,155.26,8705.0,146.3755,146.4509,146.3095,146.3472,8705.0
2022-02-15 11:40:00,155.28,155.28,155.01,155.02,11983.0,146.366,146.366,146.1115,146.121,11983.0
2022-02-15 11:45:00,155.02,155.14,155.02,155.08,5842.0,146.121,146.2341,146.121,146.1775,5842.0
2022-02-15 11:50:00,155.1,155.1,154.72,154.89,10886.0,146.1964,146.1964,145.8382,145.9984,10886.0
2022-02-15 11:55:00,154.94,155.22,154.92,155.19,7606.0,146.0456,146.3095,146.0267,146.2812,7606.0
2022-02-15 12:00:00,155.22,155.22,154.94,155.02,5714.0,146.3095,146.3095,146.0456,146.121,5714.0
2022-02-15 12:05:00,155.04,155.04,154.84,154.91,5051.0,146.1398,146.1398,145.9513,146.0173,5051.0
2022-02-15 12:10:00,154.92,154.93,154.72,154.72,4308.0,146.0267,146.0361,145.8382,145.8382,4308.0
2022-02-15 12:15:00,154.66,154.7,154.48,154.61,9169.0,145.7816,145.8193,145.612,145.7345,9169.0
2022-02-15 12:20:00,154.55,154.65,154.46,154.51,5091.0,145.6779,145.7722,145.5931,145.6402,5091.0
2022-02-15 12:25:00,154.48,154.8,154.48,154.76,7243.0,145.612,145.9136,145.612,145.8759,7243.0
2022-02-15 12:30:00,154.75,155.03,154.75,154.93,19898.0,145.8665,146.1304,145.8665,146.0361,19898.0
2022-02-15 12:35:00,154.96,155.27,154.95,155.11,27150.0,146.0644,146.3566,146.055,146.2058,27150.0
2022-02-15 12:40:00,155.15,155.4,155.11,155.35,27788.0,146.2435,146.4792,146.2058,146.432,27788.0
2022-02-15 12:45:00,155.35,155.36,154.71,154.71,8304.0,146.432,146.4415,145.8288,145.8288,8304.0
2022-02-15 12:50:00,154.69,154.84,154.69,154.82,11317.0,145.8099,145.9513,145.8099,145.9324,11317.0
2022-02-15 12:55:00,154.82,154.91,154.77,154.85,9691.0,145.9324,146.0173,145.8853,145.9607,9691.0
2022-02-15 13:00:00,154.82,154.95,154.79,154.95,7270.0,145.9324,146.055,145.9042,146.055,7270.0
2022-02-15 13:05:00,154.95,155.08,154.93,155.08,5195.0,146.055,146.1775,146.0361,146.1775,5195.0
2022-02-15 13:10:00,155.07,155.11,155.01,155.08,5684.0,146.1681,146.2058,146.1115,146.1775,5684.0
2022-02-15 13:15:00,155.08,155.08,154.99,155.04,7802.0,146.1775,146.1775,146.0927,146.1398,7802.0
2022-02-15 13:20:00,155.07,155.48,155.07,155.39,12421.0,146.1681,146.5546,146.1681,146.4697,12421.0
2022-02-15 13:25:00,155.45,155.68,155.44,155.62,7592.0,146.5263,146.7431,146.5169,146.6865,7592.0
2022-02-15 13:30:00,155.64,155.72,155.61,155.7,7866.0,146.7054,146.7808,146.6771,146.7619,7866.0
2022-02-15 13:35:00,155.69,155.79,155.66,155.75,3951.0,146.7525,146.8468,146.7242,146.8091,3951.0
2022-02-15 13:40:00,155.79,155.83,155.72,155.78,7758.0,146.8468,146.8845,146.7808,146.8373,7758.0
2022-02-15 13:45:00,155.77,155.83,155.58,155.68,11160.0,146.8279,146.8845,146.6488,146.7431,11160.0
2022-02-15 13:50:00,155.65,155.65,155.57,155.62,6388.0,146.7148,146.7148,146.6394,146.6865,6388.0
2022-02-15 13:55:00,155.63,155.7,155.57,155.6,7156.0,146.696,146.7619,146.6394,146.6677,7156.0
2022-02-15 14:00:00,155.62,155.63,155.36,155.44,8881.0,146.6865,146.696,146.4415,146.5169,8881.0
2022-02-15 14:05:00,155.36,155.36,155.02,155.11,8686.0,146.4415,146.4415,146.121,146.2058,8686.0
2022-02-15 14:10:00,155.13,155.27,155.11,155.25,6471.0,146.2247,146.3566,146.2058,146.3378,6471.0
2022-02-15 14:15:00,155.29,155.41,155.2,155.41,9016.0,146.3755,146.4886,146.2906,146.4886,9016.0
2022-02-15 14:20:00,155.42,155.55,155.39,155.41,11123.0,146.498,146.6205,146.4697,146.4886,11123.0
2022-02-15 14:25:00,155.39,155.46,155.32,155.37,9419.0,146.4697,146.5357,146.4037,146.4509,9419.0
2022-02-15 14:30:00,155.37,155.46,155.25,155.36,11445.0,146.4509,146.5357,146.3378,146.4415,11445.0
2022-02-15 14:35:00,155.38,155.54,155.37,155.54,6652.0,146.4603,146.6111,146.4509,146.6111,6652.0
2022-02-15 14:40:00,155.54,155.74,155.3,155.74,17803.0,146.6111,146.7996,146.3849,146.7996,17803.0
2022-02-15 14:45:00,155.77,155.81,155.57,155.57,10801.0,146.8279,146.8656,146.6394,146.6394,10801.0
2022-02-15 14:50:00,155.51,155.68,155.43,155.62,17628.0,146.5828,146.7431,146.5074,146.6865,17628.0
2022-02-15 14:55:00,155.65,155.73,155.58,155.72,9843.0,146.7148,146.7902,146.6488,146.7808,9843.0
2022-02-15 15:00:00,155.72,155.81,155.7,155.74,9034.0,146.7808,146.8656,146.7619,146.7996,9034.0
2022-02-15 15:05:00,155.75,155.76,155.56,155.62,5653.0,146.8091,146.8185,146.63,146.6865,5653.0
2022-02-15 15:10:00,155.61,155.64,155.39,155.39,8454.0,146.6771,146.7054,146.4697,146.4697,8454.0
2022-02-15 15:15:00,155.44,155.6,155.29,155.59,10101.0,146.5169,146.6677,146.3755,146.6582,10101.0
2022-02-15 15:20:00,155.56,155.56,155.29,155.37,14377.0,146.63,146.63,146.3755,146.4509,14377.0
2022-02-15 15:25:00,155.34,155.44,155.32,155.41,12588.0,146.4226,146.5169,146.4037,146.4886,12588.0
2022-02-15 15:30:00,155.38,155.42,155.02,155.05,22944.0,146.4603,146.498,146.121,146.1492,22944.0
2022-02-15 15:35:00,155.0,155.08,154.68,154.68,30424.0,146.1021,146.1775,145.8005,145.8005,30424.0
2022-02-15 15:40:00,154.61,155.0,154.57,154.97,25106.0,145.7345,146.1021,145.6968,146.0738,25106.0
2022-02-15 15:45:00,154.97,155.15,154.75,155.08,39639.0,146.0738,146.2435,145.8665,146.1775,39639.0
2022-02-15 15:50:00,155.11,155.54,155.11,155.23,71360.0,146.2058,146.6111,146.2058,146.3189,71360.0
2022-02-15 15:55:00,155.22,155.65,155.08,155.53,138616.0,146.3095,146.7148,146.1775,146.6017,138616.0
2022-02-16 09:30:00,154.86,155.84,154.81,155.68,15838.0,145.9702,146.8939,145.923,146.7431,15838.0
2022-02-16 09:35:00,155.65,155.85,155.32,155.74,6852.0,146.7148,146.9033,146.4037,146.7996,6852.0
2022-02-16 09:40:00,155.78,155.94,155.53,155.53,9477.0,146.8373,146.9882,146.6017,146.6017,9477.0
2022-02-16 09:45:00,155.55,156.0,155.43,155.52,16671.0,146.6205,147.0447,146.5074,146.5923,16671.0
2022-02-16 09:50:00,155.53,155.56,155.17,155.17,19507.0,146.6017,146.63,146.2624,146.2624,19507.0
2022-02-16 09:55:00,155.28,155.35,154.88,155.15,15233.0,146.366,146.432,145.989,146.2435,15233.0
2022-02-16 10:00:00,155.11,155.63,154.93,155.51,13790.0,146.2058,146.696,146.0361,146.5828,13790.0
2022-02-16 10:05:00,155.53,155.68,155.33,155.44,15004.0,146.6017,146.7431,146.4132,146.5169,15004.0
2022-02-16 10:10:00,155.46,155.64,155.24,155.45,13123.0,146.5357,146.7054,146.3283,146.5263,13123.0
2022-02-16 10:15:00,155.41,155.41,155.16,155.23,12125.0,146.4886,146.4886,146.2529,146.3189,12125.0
2022-02-16 10:20:00,155.27,155.8,155.25,155.8,8088.0,146.3566,146.8562,146.3378,146.8562,8088.0
2022-02-16 10:25:00,155.8,155.88,155.53,155.84,14917.0,146.8562,146.9316,146.6017,146.8939,14917.0
2022-02-16 10:30:00,155.83,156.08,155.78,156.06,9616.0,146.8845,147.1201,146.8373,147.1013,9616.0
2022-02-16 10:35:00,156.11,156.16,155.92,156.07,8676.0,147.1484,147.1955,146.9693,147.1107,8676.0
2022-02-16 10:40:00,156.05,156.08,155.72,155.92,9445.0,147.0918,147.1201,146.7808,146.9693,9445.0
2022-02-16 10:45:00,155.95,156.0,155.39,155.39,32478.0,146.9976,147.0447,146.4697,146.4697,32478.0
2022-02-16 10:50:00,155.43,155.55,155.3,155.43,11078.0,146.5074,146.6205,146.3849,146.5074,11078.0
2022-02-16 10:55:00,155.48,155.48,155.06,155.32,19035.0,146.5546,146.5546,146.1587,146.4037,19035.0
2022-02-16 11:00:00,155.36,155.7,155.28,155.53,23342.0,146.4415,146.7619,146.366,146.6017,23342.0
2022-02-16 11:05:00,155.53,155.68,155.28,155.5,28434.0,146.6017,146.7431,146.366,146.5734,28434.0
2022-02-16 11:10:00,155.5,155.59,155.33,155.55,9579.0,146.5734,146.6582,146.4132,146.6205,9579.0
2022-02-16 11:15:00,155.58,155.86,155.51,155.61,9317.0,146.6488,146.9127,146.5828,146.6771,9317.0
2022-02-16 11:20:00,155.64,155.76,155.51,155.73,6559.0,146.7054,146.8185,146.5828,146.7902,6559.0
2022-02-16 11:25:00,155.74,155.92,155.64,155.88,9878.0,146.7996,146.9693,146.7054,146.9316,9878.0
2022-02-16 11:30:00,155.88,155.88,155.62,155.62,7260.0,146.9316,146.9316,146.6865,146.6865,7260.0
2022-02-16 11:35:00,155.67,155.83,155.67,155.67,6939.0,146.7337,146.8845,146.7337,146.7337,6939.0
2022-02-16 11:40:00,155.68,155.69,155.34,155.38,7327.0,146.7431,146.7525,146.4226,146.4603,7327.0
2022-02-16 11:45:00,155.39,155.53,155.39,155.48,5394.0,146.4697,146.6017,146.4697,146.5546,5394.0
2022-02-16 11:50:00,155.49,155.51,155.38,155.48,10793.0,146.564,146.5828,146.4603,146.5546,10793.0
2022-02-16 11:55:00,155.49,155.7,155.27,155.51,23351.0,146.564,146.7619,146.3566,146.5828,23351.0
2022-02-16 12:00:00,155.43,155.7,155.37,155.53,11409.0,146.5074,146.7619,146.4509,146.6017,11409.0
2022-02-16 12:05:00,155.57,155.75,155.57,155.64,6344.0,146.6394,146.8091,146.6394,146.7054,6344.0
2022-02-16 12:10:00,155.63,155.84,155.53,155.53,11109.0,146.696,146.8939,146.6017,146.6017,11109.0
2022-02-16 12:15:00,155.57,155.65,155.54,155.56,10349.0,146.6394,146.7148,146.6111,146.63,10349.0
2022-02-16 12:20:00,155.59,155.64,155.41,155.53,8707.0,146.6582,146.7054,146.4886,146.6017,8707.0
2022-02-16 12:25:00,155.47,155.59,155.47,155.48,10174.0,146.5451,146.6582,146.5451,146.5546,10174.0
2022-02-16 12:30:00,155.48,155.48,154.91,154.91,6313.0,146.5546,146.5546,146.0173,146.0173,6313.0
2022-02-16 12:35:00,154.96,155.16,154.82,155.14,4285.0,146.0644,146.2529,145.9324,146.2341,4285.0
2022-02-16 12:40:00,155.2,155.35,155.06,155.06,8622.0,146.2906,146.432,146.1587,146.1587,8622.0
2022-02-16 12:45:00,155.05,155.22,155.05,155.06,8706.0,146.1492,146.3095,146.1492,146.1587,8706.0
2022-02-16 12:50:00,155.13,155.13,154.94,155.04,12750.0,146.2247,146.2247,146.0456,146.1398,12750.0
2022-02-16 12:55:00,155.02,155.09,154.92,154.94,6802.0,146.121,146.1869,146.0267,146.0456,6802.0
2022-02-16 13:00:00,154.92,155.0,154.82,154.83,4738.0,146.0267,146.1021,145.9324,145.9419,4738.0
2022-02-16 13:05:00,154.79,155.05,154.78,154.98,3450.0,145.9042,146.1492,145.8947,146.0833,3450.0
2022-02-16 13:10:00,155.02,155.09,154.98,155.06,8025.0,146.121,146.1869,146.0833,146.1587,8025.0
2022-02-16 13:15:00,155.05,155.06,154.95,155.03,8297.0,146.1492,146.1587,146.055,146.1304,8297.0
2022-02-16 13:20:00,155.05,155.18,155.04,155.13,8798.0,146.1492,146.2718,146.1398,146.2247,8798.0
2022-02-16 13:25:00,155.15,155.2,155.01,155.11,4471.0,146.2435,146.2906,146.1115,146.2058,4471.0
2022-02-16 13:30:00,155.15,155.25,155.11,155.25,8092.0,146.2435,146.3378,146.2058,146.3378,8092.0
2022-02-16 13:35:00,155.23,155.45,155.18,155.2,12384.0,146.3189,146.5263,146.2718,146.2906,12384.0
2022-02-16 13:40:00,155.18,155.27,155.07,155.27,8078.0,146.2718,146.3566,146.1681,146.3566,8078.0
2022-02-16 13:45:00,155.29,155.37,155.17,155.18,9190.0,146.3755,146.4509,146.2624,146.2718,9190.0
2022-02-16 13:50:00,155.19,155.25,155.1,155.22,12312.0,146.2812,146.3378,146.1964,146.3095,12312.0
2022-02-16 13:55:00,155.18,155.25,155.08,155.25,7756.0,146.2718,146.3378,146.1775,146.3378,7756.0
2022-02-16 14:00:00,155.31,155.76,154.95,155.5,16467.0,146.3943,146.8185,146.055,146.5734,16467.0
2022-02-16 14:05:00,155.55,156.14,155.39,155.87,19704.0,146.6205,147.1767,146.4697,146.9222,19704.0
2022-02-16 14:10:00,155.77,155.9,155.64,155.77,13514.0,146.8279,146.9505,146.7054,146.8279,13514.0
2022-02-16 14:15:00,155.85,156.26,155.85,156.14,7886.0,146.9033,147.2898,146.9033,147.1767,7886.0
2022-02-16 14:20:00,156.16,156.7,156.1,156.7,10475.0,147.1955,147.7045,147.139,147.7045,10475.0
2022-02-16 14:25:00,156.71,156.71,156.57,156.66,9047.0,147.714,147.714,147.582,147.6668,9047.0
2022-02-16 14:30:00,156.68,156.91,156.67,156.7,11100.0,147.6857,147.9025,147.6762,147.7045,11100.0
2022-02-16 14:35:00,156.74,156.88,156.48,156.67,19859.0,147.7422,147.8742,147.4972,147.6762,19859.0
2022-02-16 14:40:00,156.71,156.72,156.31,156.54,9233.0,147.714,147.7234,147.3369,147.5537,9233.0
2022-02-16 14:45:00,156.51,156.57,156.2,156.27,7790.0,147.5254,147.582,147.2332,147.2992,7790.0
2022-02-16 14:50:00,156.26,156.57,156.26,156.48,9603.0,147.2898,147.582,147.2898,147.4972,9603.0
2022-02-16 14:55:00,156.51,156.76,156.49,156.73,14793.0,147.5254,147.7611,147.5066,147.7328,14793.0
2022-02-16 15:00:00,156.74,157.06,156.7,156.99,19226.0,147.7422,148.0439,147.7045,147.9779,19226.0
2022-02-16 15:05:00,156.98,157.07,156.93,156.94,12643.0,147.9685,148.0533,147.9213,147.9307,12643.0
2022-02-16 15:10:00,156.92,156.94,156.72,156.89,10623.0,147.9119,147.9307,147.7234,147.8836,10623.0
2022-02-16 15:15:00,156.92,157.07,156.87,156.96,12639.0,147.9119,148.0533,147.8648,147.9496,12639.0
2022-02-16 15:20:00,157.03,157.09,156.88,157.01,13483.0,148.0156,148.0721,147.8742,147.9967,13483.0
2022-02-16 15:25:00,157.03,157.12,156.99,157.12,14737.0,148.0156,148.1004,147.9779,148.1004,14737.0
2022-02-16 15:30:00,157.17,157.17,156.82,156.96,17210.0,148.1475,148.1475,147.8176,147.9496,17210.0
2022-02-16 15:35:00,156.94,157.15,156.84,157.03,17197.0,147.9307,148.1287,147.8365,148.0156,17197.0
2022-02-16 15:40:00,157.01,157.1,156.93,157.08,20300.0,147.9967,148.0816,147.9213,148.0627,20300.0
2022-02-16 15:45:00,157.05,157.3,156.97,157.22,28467.0,148.0344,148.2701,147.959,148.1947,28467.0
2022-02-16 15:50:00,157.28,157.49,157.02,157.05,53549.0,148.2512,148.4492,148.0062,148.0344,53549.0
2022-02-16 15:55:00,157.04,157.06,156.83,157.02,121564.0,148.025,148.0439,147.8271,148.0062,121564.0
2022-02-17 09:30:00,155.78,156.11,154.86,155.04,15212.0,146.8373,147.1484,145.9702,146.1398,15212.0
2022-02-17 09:35:00,155.05,155.18,154.46,154.78,22359.0,146.1492,146.2718,145.5931,145.8947,22359.0
2022-02-17 09:40:00,154.78,155.3,154.32,154.56,8473.0,145.8947,146.3849,145.4612,145.6874,8473.0
2022-02-17 09:45:00,154.47,154.51,154.12,154.38,11501.0,145.6025,145.6402,145.2726,145.5177,11501.0
2022-02-17 09:50:00,154.4,154.43,153.55,153.55,9067.0,145.5366,145.5648,144.7354,144.7354,9067.0
2022-02-17 09:55:00,153.69,153.77,153.2,153.38,26939.0,144.8673,144.9427,144.4054,144.5751,26939.0
2022-02-17 10:00:00,153.38,153.82,153.33,153.55,17449.0,144.5751,144.9899,144.528,144.7354,17449.0
2022-02-17 10:05:00,153.59,154.01,153.31,153.75,6526.0,144.7731,145.1689,144.5091,144.9239,6526.0
2022-02-17 10:10:00,153.64,154.22,153.57,154.22,4637.0,144.8202,145.3669,144.7542,145.3669,4637.0
2022-02-17 10:15:00,154.12,154.13,153.89,154.03,4634.0,145.2726,145.2821,145.0558,145.1878,4634.0
2022-02-17 10:20:00,154.02,154.12,153.52,153.75,12150.0,145.1784,145.2726,144.7071,144.9239,12150.0
2022-02-17 10:25:00,153.79,153.79,153.43,153.53,6835.0,144.9616,144.9616,144.6222,144.7165,6835.0
2022-02-17 10:30:00,153.47,154.01,153.47,153.85,5096.0,144.6599,145.1689,144.6599,145.0181,5096.0
2022-02-17 10:35:00,153.84,153.84,153.55,153.66,3875.0,145.0087,145.0087,144.7354,144.839,3875.0
2022-02-17 10:40:00,153.68,154.0,153.66,154.0,5172.0,144.8579,145.1595,144.839,145.1595,5172.0
2022-02-17 10:45:00,153.95,154.13,153.72,153.8,7753.0,145.1124,145.2821,144.8956,144.971,7753.0
2022-02-17 10:50:00,153.76,153.82,153.53,153.8,9532.0,144.9333,144.9899,144.7165,144.971,9532.0
2022-02-17 10:55:00,153.83,154.08,153.83,154.01,6997.0,144.9993,145.2349,144.9993,145.1689,6997.0
2022-02-17 11:00:00,153.99,154.06,153.86,153.86,3542.0,145.1501,145.2161,145.0276,145.0276,3542.0
2022-02-17 11:05:00,153.94,154.19,153.76,153.81,5152.0,145.103,145.3386,144.9333,144.9804,5152.0
2022-02-17 11:10:00,153.79,154.19,153.71,154.1,10670.0,144.9616,145.3386,144.8862,145.2538,10670.0
2022-02-17 11:15:00,154.03,154.36,153.96,154.36,10161.0,145.1878,145.4989,145.1218,145.4989,10161.0
2022-02-17 11:20:00,154.38,154.55,154.0,154.0,7279.0,145.5177,145.6779,145.1595,145.1595,7279.0
2022-02-17 11:25:00,153.96,154.16,153.82,153.95,7457.0,145.1218,145.3103,144.9899,145.1124,7457.0
2022-02-17 11:30:00,154.04,154.19,153.91,153.96,8483.0,145.1972,145.3386,145.0747,145.1218,8483.0
2022-02-17 11:35:00,154.0,154.19,153.98,154.03,3451.0,145.1595,145.3386,145.1407,145.1878,3451.0
2022-02-17 11:40:00,154.04,154.39,154.04,154.39,1900.0,145.1972,145.5271,145.1972,145.5271,1900.0
2022-02-17 11:45:00,154.4,154.75,154.33,154.72,3371.0,145.5366,145.8665,145.4706,145.8382,3371.0
2022-02-17 11:50:00,154.67,154.74,154.47,154.47,2237.0,145.7911,145.857,145.6025,145.6025,2237.0
2022-02-17 11:55:00,154.48,154.5,154.26,154.38,3489.0,145.612,145.6308,145.4046,145.5177,3489.0
2022-02-17 12:00:00,154.37,154.61,154.28,154.61,2961.0,145.5083,145.7345,145.4234,145.7345,2961.0
2022-02-17 12:05:00,154.58,154.64,154.54,154.61,4647.0,145.7062,145.7628,145.6685,145.7345,4647.0
2022-02-17 12:10:00,154.63,154.69,154.56,154.67,4218.0,145.7534,145.8099,145.6874,145.7911,4218.0
2022-02-17 12:15:00,154.69,154.76,154.54,154.66,5995.0,145.8099,145.8759,145.6685,145.7816,5995.0
2022-02-17 12:20:00,154.62,154.66,154.47,154.51,17208.0,145.7439,145.7816,145.6025,145.6402,17208.0
2022-02-17 12:25:00,154.49,154.75,154.43,154.74,9988.0,145.6214,145.8665,145.5648,145.857,9988.0
2022-02-17 12:30:00,154.75,154.9,154.66,154.82,2704.0,145.8665,146.0079,145.7816,145.9324,2704.0
2022-02-17 12:35:00,154.81,154.82,154.71,154.72,2750.0,145.923,145.9324,145.8288,145.8382,2750.0
2022-02-17 12:40:00,154.71,154.71,154.45,154.53,3445.0,145.8288,145.8288,145.5837,145.6591,3445.0
2022-02-17 12:45:00,154.52,154.54,154.27,154.34,7458.0,145.6497,145.6685,145.414,145.48,7458.0
2022-02-17 12:50:00,154.35,154.42,154.32,154.34,1081.0,145.4894,145.5554,145.4612,145.48,1081.0
2022-02-17 12:55:00,154.35,154.42,154.28,154.37,5174.0,145.4894,145.5554,145.4234,145.5083,5174.0
2022-02-17 13:00:00,154.43,154.52,154.41,154.42,3419.0,145.5648,145.6497,145.546,145.5554,3419.0
2022-02-17 13:05:00,154.41,154.54,154.38,154.51,3731.0,145.546,145.6685,145.5177,145.6402,3731.0
2022-02-17 13:10:00,154.53,154.54,154.3,154.5,4134.0,145.6591,145.6685,145.4423,145.6308,4134.0
2022-02-17 13:15:00,154.47,154.53,154.32,154.35,5956.0,145.6025,145.6591,145.4612,145.4894,5956.0
2022-02-17 13:20:00,154.38,154.41,154.26,154.32,3407.0,145.5177,145.546,145.4046,145.4612,3407.0
2022-02-17 13:25:00,154.29,154.29,154.15,154.26,4684.0,145.4329,145.4329,145.3009,145.4046,4684.0
2022-02-17 13:30:00,154.18,154.38,154.18,154.31,2733.0,145.3292,145.5177,145.3292,145.4517,2733.0
2022-02-17 13:35:00,154.3,154.42,154.26,154.26,5370.0,145.4423,145.5554,145.4046,145.4046,5370.0
2022-02-17 13:40:00,154.2,154.21,154.09,154.2,5641.0,145.348,145.3575,145.2444,145.348,5641.0
2022-02-17 13:45:00,154.2,154.2,153.85,153.97,4347.0,145.348,145.348,145.0181,145.1312,4347.0
2022-02-17 13:50:00,154.0,154.16,154.0,154.11,3202.0,145.1595,145.3103,145.1595,145.2632,3202.0
2022-02-17 13:55:00,154.07,154.16,154.07,154.11,3644.0,145.2255,145.3103,145.2255,145.2632,3644.0
2022-02-17 14:00:00,154.09,154.09,153.84,153.84,5687.0,145.2444,145.2444,145.0087,145.0087,5687.0
2022-02-17 14:05:00,153.83,153.87,153.55,153.57,5302.0,144.9993,145.037,144.7354,144.7542,5302.0
2022-02-17 14:10:00,153.58,153.61,153.45,153.58,7685.0,144.7636,144.7919,144.6411,144.7636,7685.0
2022-02-17 14:15:00,153.6,153.64,153.42,153.42,6317.0,144.7825,144.8202,144.6128,144.6128,6317.0
2022-02-17 14:20:00,153.36,153.53,153.24,153.24,8055.0,144.5563,144.7165,144.4432,144.4432,8055.0
2022-02-17 14:25:00,153.19,153.29,153.17,153.27,6289.0,144.396,144.4903,144.3772,144.4714,6289.0
2022-02-17 14:30:00,153.26,153.28,152.91,153.0,5495.0,144.462,144.4809,144.1321,144.2169,5495.0
2022-02-17 14:35:00,153.08,153.08,152.85,152.86,3357.0,144.2923,144.2923,144.0755,144.085,3357.0
2022-02-17 14:40:00,152.86,152.97,152.76,152.83,12613.0,144.085,144.1886,143.9907,144.0567,12613.0
2022-02-17 14:45:00,152.85,152.95,152.82,152.93,6123.0,144.0755,144.1698,144.0473,144.1509,6123.0
2022-02-17 14:50:00,152.89,152.89,152.58,152.62,5200.0,144.1132,144.1132,143.821,143.8587,5200.0
2022-02-17 14:55:00,152.62,152.71,152.43,152.5,6867.0,143.8587,143.9436,143.6796,143.7456,6867.0
2022-02-17 15:00:00,152.48,152.69,152.34,152.34,5920.0,143.7268,143.9247,143.5948,143.5948,5920.0
2022-02-17 15:05:00,152.35,152.44,152.3,152.31,6428.0,143.6042,143.6891,143.5571,143.5665,6428.0
2022-02-17 15:10:00,152.34,152.46,152.1,152.17,6689.0,143.5948,143.7079,143.3686,143.4346,6689.0
2022-02-17 15:15:00,152.17,152.34,152.04,152.25,11077.0,143.4346,143.5948,143.312,143.51,11077.0
2022-02-17 15:20:00,152.23,152.64,152.23,152.57,16713.0,143.4911,143.8776,143.4911,143.8116,16713.0
2022-02-17 15:25:00,152.65,152.68,152.51,152.61,5333.0,143.887,143.9153,143.7551,143.8493,5333.0
2022-02-17 15:30:00,152.7,152.78,152.41,152.42,7449.0,143.9341,144.0096,143.6608,143.6702,7449.0
2022-02-17 15:35:00,152.42,153.0,152.41,152.95,11134.0,143.6702,144.2169,143.6608,144.1698,11134.0
2022-02-17 15:40:00,152.96,152.96,152.61,152.63,10994.0,144.1792,144.1792,143.8493,143.8682,10994.0
2022-02-17 15:45:00,152.58,152.89,152.44,152.45,25997.0,143.821,144.1132,143.6891,143.6985,25997.0
2022-02-17 15:50:00,152.44,152.62,152.11,152.43,42005.0,143.6891,143.8587,143.378,143.6796,42005.0
2022-02-17 15:55:00,152.47,152.71,152.31,152.4,83411.0,143.7174,143.9436,143.5665,143.6514,83411.0
2022-02-18 09:30:00,152.34,153.52,152.3,152.71,57130.0,143.5948,144.7071,143.5571,143.9436,57130.0
2022-02-18 09:35:00,152.57,152.95,152.46,152.56,6734.0,143.8116,144.1698,143.7079,143.8022,6734.0
2022-02-18 09:40:00,152.55,152.84,152.27,152.49,12958.0,143.7928,144.0661,143.5288,143.7362,12958.0
2022-02-18 09:45:00,152.44,152.84,152.35,152.84,16630.0,143.6891,144.0661,143.6042,144.0661,16630.0
2022-02-18 09:50:00,152.87,153.51,152.57,153.51,26523.0,144.0944,144.6977,143.8116,144.6977,26523.0
2022-02-18 09:55:00,153.5,153.77,153.39,153.62,8172.0,144.6882,144.9427,144.5845,144.8013,8172.0
2022-02-18 10:00:00,153.59,153.64,153.21,153.23,11158.0,144.7731,144.8202,144.4149,144.4337,11158.0
2022-02-18 10:05:00,153.32,153.58,153.22,153.58,5229.0,144.5186,144.7636,144.4243,144.7636,5229.0
2022-02-18 10:10:00,153.58,153.59,153.14,153.38,16446.0,144.7636,144.7731,144.3489,144.5751,16446.0
2022-02-18 10:15:00,153.42,153.59,153.4,153.46,12480.0,144.6128,144.7731,144.594,144.6505,12480.0
2022-02-18 10:20:00,153.44,153.52,153.16,153.3,17774.0,144.6317,144.7071,144.3677,144.4997,17774.0
2022-02-18 10:25:00,153.42,153.54,153.03,153.17,13040.0,144.6128,144.7259,144.2452,144.3772,13040.0
2022-02-18 10:30:00,153.15,153.15,152.9,153.06,9929.0,144.3583,144.3583,144.1227,144.2735,9929.0
2022-02-18 10:35:00,153.06,153.28,153.02,153.06,9280.0,144.2735,144.4809,144.2358,144.2735,9280.0
2022-02-18 10:40:00,153.14,153.28,152.72,153.19,7813.0,144.3489,144.4809,143.953,144.396,7813.0
2022-02-18 10:45:00,153.17,153.28,152.77,152.87,6143.0,144.3772,144.4809,144.0001,144.0944,6143.0
2022-02-18 10:50:00,152.97,153.29,152.97,153.03,19310.0,144.1886,144.4903,144.1886,144.2452,19310.0
2022-02-18 10:55:00,153.0,153.09,152.73,152.75,8033.0,144.2169,144.3018,143.9624,143.9813,8033.0
2022-02-18 11:00:00,152.82,152.85,152.1,152.1,14728.0,144.0473,144.0755,143.3686,143.3686,14728.0
2022-02-18 11:05:00,152.07,152.15,151.87,152.11,8390.0,143.3403,143.4157,143.1518,143.378,8390.0
2022-02-18 11:10:00,152.14,152.48,151.98,152.37,11817.0,143.4063,143.7268,143.2555,143.6231,11817.0
2022-02-18 11:15:00,152.39,152.5,152.16,152.46,7595.0,143.6419,143.7456,143.4251,143.7079,7595.0
2022-02-18 11:20:00,152.52,152.8,152.52,152.76,7241.0,143.7645,144.0284,143.7645,143.9907,7241.0
2022-02-18 11:25:00,152.77,152.8,152.48,152.57,13238.0,144.0001,144.0284,143.7268,143.8116,13238.0
2022-02-18 11:30:00,152.57,152.84,152.46,152.64,8108.0,143.8116,144.0661,143.7079,143.8776,8108.0
2022-02-18 11:35:00,152.59,152.81,152.58,152.73,6275.0,143.8305,144.0378,143.821,143.9624,6275.0
2022-02-18 11:40:00,152.71,152.79,152.39,152.39,6106.0,143.9436,144.019,143.6419,143.6419,6106.0
2022-02-18 11:45:00,152.39,152.67,152.38,152.5,8391.0,143.6419,143.9059,143.6325,143.7456,8391.0
2022-02-18 11:50:00,152.49,152.49,152.28,152.35,5967.0,143.7362,143.7362,143.5383,143.6042,5967.0
2022-02-18 11:55:00,152.28,152.3,151.79,151.81,6770.0,143.5383,143.5571,143.0764,143.0952,6770.0
2022-02-18 12:00:00,151.86,151.97,151.7,151.89,5731.0,143.1424,143.2461,142.9916,143.1706,5731.0
2022-02-18 12:05:00,151.96,152.42,151.91,152.38,7256.0,143.2366,143.6702,143.1895,143.6325,7256.0
2022-02-18 12:10:00,152.42,152.59,152.41,152.41,8076.0,143.6702,143.8305,143.6608,143.6608,8076.0
2022-02-18 12:15:00,152.34,152.73,152.25,152.51,7432.0,143.5948,143.9624,143.51,143.7551,7432.0
2022-02-18 12:20:00,152.56,152.56,152.23,152.23,4126.0,143.8022,143.8022,143.4911,143.4911,4126.0
2022-02-18 12:25:00,152.25,152.55,152.24,152.49,10796.0,143.51,143.7928,143.5006,143.7362,10796.0
2022-02-18 12:30:00,152.36,152.54,152.08,152.25,6322.0,143.6137,143.7833,143.3497,143.51,6322.0
2022-02-18 12:35:00,152.3,152.37,151.84,151.87,11849.0,143.5571,143.6231,143.1235,143.1518,11849.0
2022-02-18 12:40:00,151.93,152.15,151.89,152.05,9700.0,143.2084,143.4157,143.1706,143.3215,9700.0
2022-02-18 12:45:00,152.08,152.08,151.83,151.99,13492.0,143.3497,143.3497,143.1141,143.2649,13492.0
2022-02-18 12:50:00,152.0,152.3,151.88,152.06,7173.0,143.2743,143.5571,143.1612,143.3309,7173.0
2022-02-18 12:55:00,152.01,152.17,151.95,151.97,7079.0,143.2838,143.4346,143.2272,143.2461,7079.0
2022-02-18 13:00:00,151.99,152.34,151.99,152.19,4950.0,143.2649,143.5948,143.2649,143.4534,4950.0
2022-02-18 13:05:00,152.24,152.35,152.04,152.29,10769.0,143.5006,143.6042,143.312,143.5477,10769.0
2022-02-18 13:10:00,152.33,152.34,152.17,152.24,7603.0,143.5854,143.5948,143.4346,143.5006,7603.0
2022-02-18 13:15:00,152.17,152.17,151.98,152.08,3325.0,143.4346,143.4346,143.2555,143.3497,3325.0
2022-02-18 13:20:00,152.15,152.44,152.07,152.44,4894.0,143.4157,143.6891,143.3403,143.6891,4894.0
2022-02-18 13:25:00,152.44,152.44,152.07,152.1,10283.0,143.6891,143.6891,143.3403,143.3686,10283.0
2022-02-18 13:30:00,152.13,152.28,152.04,152.13,9036.0,143.3969,143.5383,143.312,143.3969,9036.0
2022-02-18 13:35:00,152.18,152.54,152.13,152.54,10268.0,143.444,143.7833,143.3969,143.7833,10268.0
2022-02-18 13:40:00,152.53,152.53,152.25,152.42,9605.0,143.7739,143.7739,143.51,143.6702,9605.0
2022-02-18 13:45:00,152.42,152.75,152.42,152.66,7716.0,143.6702,143.9813,143.6702,143.8964,7716.0
2022-02-18 13:50:00,152.66,152.82,152.61,152.81,9201.0,143.8964,144.0473,143.8493,144.0378,9201.0
2022-02-18 13:55:00,152.78,152.89,152.69,152.8,8377.0,144.0096,144.1132,143.9247,144.0284,8377.0
2022-02-18 14:00:00,152.87,152.99,152.75,152.99,14898.0,144.0944,144.2075,143.9813,144.2075,14898.0
2022-02-18 14:05:00,152.98,153.04,152.73,152.85,9218.0,144.1981,144.2546,143.9624,144.0755,9218.0
2022-02-18 14:10:00,152.8,153.07,152.8,153.06,16034.0,144.0284,144.2829,144.0284,144.2735,16034.0
2022-02-18 14:15:00,153.04,153.27,153.03,153.2,8708.0,144.2546,144.4714,144.2452,144.4054,8708.0
2022-02-18 14:20:00,153.2,153.52,153.18,153.47,11316.0,144.4054,144.7071,144.3866,144.6599,11316.0
2022-02-18 14:25:00,153.5,153.69,153.36,153.67,10418.0,144.6882,144.8673,144.5563,144.8485,10418.0
2022-02-18 14:30:00,153.63,153.9,153.56,153.67,10408.0,144.8108,145.0653,144.7448,144.8485,10408.0
2022-02-18 14:35:00,153.67,153.67,153.25,153.25,11708.0,144.8485,144.8485,144.4526,144.4526,11708.0
2022-02-18 14:40:00,153.26,153.52,153.19,153.39,9118.0,144.462,144.7071,144.396,144.5845,9118.0
2022-02-18 14:45:00,153.43,153.47,153.28,153.32,10521.0,144.6222,144.6599,144.4809,144.5186,10521.0
2022-02-18 14:50:00,153.28,153.96,153.25,153.96,12103.0,144.4809,145.1218,144.4526,145.1218,12103.0
2022-02-18 14:55:00,154.06,154.19,153.76,153.98,8332.0,145.2161,145.3386,144.9333,145.1407,8332.0
2022-02-18 15:00:00,154.05,154.18,153.9,153.91,30982.0,145.2067,145.3292,145.0653,145.0747,30982.0
2022-02-18 15:05:00,153.97,154.05,153.67,153.8,19747.0,145.1312,145.2067,144.8485,144.971,19747.0
2022-02-18 15:10:00,153.83,154.09,153.68,153.83,21782.0,144.9993,145.2444,144.8579,144.9993,21782.0
2022-02-18 15:15:00,153.74,153.93,153.53,153.53,14802.0,144.9144,145.0935,144.7165,144.7165,14802.0
2022-02-18 15:20:00,153.59,153.66,153.39,153.55,20690.0,144.7731,144.839,144.5845,144.7354,20690.0
2022-02-18 15:25:00,153.51,153.65,153.45,153.45,15344.0,144.6977,144.8296,144.6411,144.6411,15344.0
2022-02-18 15:30:00,153.47,153.47,152.9,153.15,25075.0,144.6599,144.6599,144.1227,144.3583,25075.0
2022-02-18 15:35:00,153.13,153.42,153.04,153.27,25221.0,144.3395,144.6128,144.2546,144.4714,25221.0
2022-02-18 15:40:00,153.28,153.82,153.27,153.63,30337.0,144.4809,144.9899,144.4714,144.8108,30337.0
2022-02-18 15:45:00,153.65,153.91,153.4,153.61,37937.0,144.8296,145.0747,144.594,144.7919,37937.0
2022-02-18 15:50:00,153.56,153.63,153.09,153.25,46471.0,144.7448,144.8108,144.3018,144.4526,46471.0
2022-02-18 15:55:00,153.27,153.41,152.97,153.36,241752.0,144.4714,144.6034,144.1886,144.5563,241752.0
2022-02-22 09:30:00,153.29,153.82,152.82,153.02,49237.0,144.4903,144.9899,144.0473,144.2358,49237.0
2022-02-22 09:35:00,152.99,153.63,152.81,152.94,10956.0,144.2075,144.8108,144.0378,144.1604,10956.0
2022-02-22 09:40:00,153.08,153.42,152.64,152.64,12312.0,144.2923,144.6128,143.8776,143.8776,12312.0
2022-02-22 09:45:00,152.83,154.06,152.63,154.06,13335.0,144.0567,145.2161,143.8682,145.2161,13335.0
2022-02-22 09:50:00,153.99,154.36,153.83,154.34,15648.0,145.1501,145.4989,144.9993,145.48,15648.0
2022-02-22 09:55:00,154.34,154.36,153.61,154.08,11317.0,145.48,145.4989,144.7919,145.2349,11317.0
2022-02-22 10:00:00,154.08,154.08,153.51,153.53,8002.0,145.2349,145.2349,144.6977,144.7165,8002.0
2022-02-22 10:05:00,153.65,153.72,153.21,153.72,6256.0,144.8296,144.8956,144.4149,144.8956,6256.0
2022-02-22 10:10:00,153.57,153.98,153.44,153.86,8813.0,144.7542,145.1407,144.6317,145.0276,8813.0
2022-02-22 10:15:00,153.82,154.04,153.73,153.84,5320.0,144.9899,145.1972,144.905,145.0087,5320.0
2022-02-22 10:20:00,153.75,153.87,153.43,153.53,6213.0,144.9239,145.037,144.6222,144.7165,6213.0
2022-02-22 10:25:00,153.54,154.04,153.54,154.02,5356.0,144.7259,145.1972,144.7259,145.1784,5356.0
2022-02-22 10:30:00,154.02,154.02,153.53,153.57,5785.0,145.1784,145.1784,144.7165,144.7542,5785.0
2022-02-22 10:35:00,153.65,153.71,153.29,153.29,23230.0,144.8296,144.8862,144.4903,144.4903,23230.0
2022-02-22 10:40:00,153.31,153.36,153.06,153.27,8092.0,144.5091,144.5563,144.2735,144.4714,8092.0
2022-02-22 10:45:00,153.19,153.22,153.0,153.07,8217.0,144.396,144.4243,144.2169,144.2829,8217.0
2022-02-22 10:50:00,153.01,153.01,152.48,152.48,17017.0,144.2264,144.2264,143.7268,143.7268,17017.0
2022-02-22 10:55:00,152.44,152.49,152.14,152.14,5921.0,143.6891,143.7362,143.4063,143.4063,5921.0
2022-02-22 11:00:00,152.19,152.49,152.17,152.31,12390.0,143.4534,143.7362,143.4346,143.5665,12390.0
2022-02-22 11:05:00,152.47,152.47,152.1,152.2,6373.0,143.7174,143.7174,143.3686,143.4629,6373.0
2022-02-22 11:10:00,152.35,152.46,152.24,152.26,8917.0,143.6042,143.7079,143.5006,143.5194,8917.0
2022-02-22 11:15:00,152.31,152.35,152.04,152.09,9498.0,143.5665,143.6042,143.312,143.3592,9498.0
2022-02-22 11:20:00,152.06,152.43,152.06,152.42,10108.0,143.3309,143.6796,143.3309,143.6702,10108.0
2022-02-22 11:25:00,152.44,153.04,152.39,152.81,23467.0,143.6891,144.2546,143.6419,144.0378,23467.0
2022-02-22 11:30:00,152.76,153.15,152.67,152.97,32013.0,143.9907,144.3583,143.9059,144.1886,32013.0
2022-02-22 11:35:00,152.96,152.96,152.62,152.7,4066.0,144.1792,144.1792,143.8587,143.9341,4066.0
2022-02-22 11:40:00,152.81,153.07,152.79,152.9,6724.0,144.0378,144.2829,144.019,144.1227,6724.0
2022-02-22 11:45:00,152.9,153.08,152.86,153.05,3852.0,144.1227,144.2923,144.085,144.2641,3852.0
2022-02-22 11:50:00,153.1,153.24,152.52,152.52,6077.0,144.3112,144.4432,143.7645,143.7645,6077.0
2022-02-22 11:55:00,152.53,152.91,152.53,152.91,8039.0,143.7739,144.1321,143.7739,144.1321,8039.0
2022-02-22 12:00:00,152.93,153.04,152.84,152.91,7014.0,144.1509,144.2546,144.0661,144.1321,7014.0
2022-02-22 12:05:00,153.05,153.16,152.93,153.03,5170.0,144.2641,144.3677,144.1509,144.2452,5170.0
2022-02-22 12:10:00,153.03,153.05,152.8,152.86,4814.0,144.2452,144.2641,144.0284,144.085,4814.0
2022-02-22 12:15:00,152.84,152.84,152.62,152.75,6901.0,144.0661,144.0661,143.8587,143.9813,6901.0
2022-02-22 12:20:00,152.74,152.87,152.63,152.63,3180.0,143.9719,144.0944,143.8682,143.8682,3180.0
2022-02-22 12:25:00,152.61,152.69,152.42,152.47,2835.0,143.8493,143.9247,143.6702,143.7174,2835.0
2022-02-22 12:30:00,152.39,152.47,152.34,152.42,4506.0,143.6419,143.7174,143.5948,143.6702,4506.0
2022-02-22 12:35:00,152.41,152.7,152.41,152.66,4689.0,143.6608,143.9341,143.6608,143.8964,4689.0
2022-02-22 12:40:00,152.65,152.7,152.49,152.58,3190.0,143.887,143.9341,143.7362,143.821,3190.0
2022-02-22 12:45:00,152.64,152.65,152.15,152.17,2936.0,143.8776,143.887,143.4157,143.4346,2936.0
2022-02-22 12:50:00,152.24,152.55,152.21,152.25,4198.0,143.5006,143.7928,143.4723,143.51,4198.0
2022-02-22 12:55:00,152.33,152.33,152.07,152.07,4534.0,143.5854,143.5854,143.3403,143.3403,4534.0
2022-02-22 13:00:00,152.17,152.29,152.06,152.26,4050.0,143.4346,143.5477,143.3309,143.5194,4050.0
2022-02-22 13:05:00,152.3,152.39,152.05,152.26,9389.0,143.5571,143.6419,143.3215,143.5194,9389.0
2022-02-22 13:10:00,152.31,152.43,152.26,152.28,5924.0,143.5665,143.6796,143.5194,143.5383,5924.0
2022-02-22 13:15:00,152.33,152.33,151.83,151.87,12182.0,143.5854,143.5854,143.1141,143.1518,12182.0
2022-02-22 13:20:00,151.88,152.12,151.88,151.98,9636.0,143.1612,143.3874,143.1612,143.2555,9636.0
2022-02-22 13:25:00,151.98,151.98,151.68,151.85,9882.0,143.2555,143.2555,142.9727,143.1329,9882.0
2022-02-22 13:30:00,151.83,152.14,151.71,152.03,5421.0,143.1141,143.4063,143.001,143.3026,5421.0
2022-02-22 13:35:00,151.9,152.02,151.73,151.74,3904.0,143.1801,143.2932,143.0198,143.0293,3904.0
2022-02-22 13:40:00,151.79,151.88,151.46,151.47,5121.0,143.0764,143.1612,142.7653,142.7748,5121.0
2022-02-22 13:45:00,151.44,151.57,151.3,151.3,6114.0,142.7465,142.869,142.6145,142.6145,6114.0
2022-02-22 13:50:00,151.33,151.34,151.02,151.02,6477.0,142.6428,142.6522,142.3506,142.3506,6477.0
2022-02-22 13:55:00,151.1,151.32,151.05,151.32,5640.0,142.426,142.6334,142.3789,142.6334,5640.0
2022-02-22 14:00:00,151.25,151.29,151.15,151.21,6007.0,142.5674,142.6051,142.4731,142.5297,6007.0
2022-02-22 14:05:00,151.2,151.2,150.75,150.78,8734.0,142.5203,142.5203,142.0961,142.1244,8734.0
2022-02-22 14:10:00,150.83,151.08,150.71,151.07,12186.0,142.1715,142.4071,142.0584,142.3977,12186.0
2022-02-22 14:15:00,150.97,151.17,150.91,151.09,13408.0,142.3035,142.492,142.2469,142.4166,13408.0
2022-02-22 14:20:00,151.11,151.4,150.81,151.13,14083.0,142.4354,142.7088,142.1526,142.4543,14083.0
2022-02-22 14:25:00,151.25,151.85,151.21,151.72,18436.0,142.5674,143.1329,142.5297,143.0104,18436.0
2022-02-22 14:30:00,151.6,152.07,151.48,151.63,6261.0,142.8973,143.3403,142.7842,142.9256,6261.0
2022-02-22 14:35:00,151.54,151.9,151.53,151.58,7651.0,142.8407,143.1801,142.8313,142.8784,7651.0
2022-02-22 14:40:00,151.63,151.73,151.2,151.28,7742.0,142.9256,143.0198,142.5203,142.5957,7742.0
2022-02-22 14:45:00,151.25,151.84,151.02,151.84,12702.0,142.5674,143.1235,142.3506,143.1235,12702.0
2022-02-22 14:50:00,151.88,152.3,151.77,152.2,15181.0,143.1612,143.5571,143.0575,143.4629,15181.0
2022-02-22 14:55:00,152.22,152.5,152.17,152.23,13906.0,143.4817,143.7456,143.4346,143.4911,13906.0
2022-02-22 15:00:00,152.24,152.63,152.22,152.63,8163.0,143.5006,143.8682,143.4817,143.8682,8163.0
2022-02-22 15:05:00,152.7,152.72,152.25,152.3,7550.0,143.9341,143.953,143.51,143.5571,7550.0
2022-02-22 15:10:00,152.31,152.7,152.29,152.38,11904.0,143.5665,143.9341,143.5477,143.6325,11904.0
2022-02-22 15:15:00,152.46,152.77,152.28,152.38,15889.0,143.7079,144.0001,143.5383,143.6325,15889.0
2022-02-22 15:20:00,152.42,152.46,151.95,152.05,7388.0,143.6702,143.7079,143.2272,143.3215,7388.0
2022-02-22 15:25:00,151.97,152.45,151.95,152.21,16772.0,143.2461,143.6985,143.2272,143.4723,16772.0
2022-02-22 15:30:00,152.16,152.36,151.91,152.29,12377.0,143.4251,143.6137,143.1895,143.5477,12377.0
2022-02-22 15:35:00,152.26,152.44,152.14,152.34,16119.0,143.5194,143.6891,143.4063,143.5948,16119.0
2022-02-22 15:40:00,152.39,152.39,151.79,151.79,14177.0,143.6419,143.6419,143.0764,143.0764,14177.0
2022-02-22 15:45:00,151.75,151.88,151.6,151.71,20877.0,143.0387,143.1612,142.8973,143.001,20877.0
2022-02-22 15:50:00,151.67,151.71,151.11,151.19,46547.0,142.9633,143.001,142.4354,142.5108,46547.0
2022-02-22 15:55:00,151.19,151.83,151.19,151.76,108090.0,142.5108,143.1141,142.5108,143.0481,108090.0
2022-02-23 09:30:00,152.43,152.89,152.02,152.6,18223.0,143.6796,144.1132,143.2932,143.8399,18223.0
2022-02-23 09:35:00,152.31,152.59,151.89,152.07,5433.0,143.5665,143.8305,143.1706,143.3403,5433.0
2022-02-23 09:40:00,152.21,152.42,152.0,152.12,6607.0,143.4723,143.6702,143.2743,143.3874,6607.0
2022-02-23 09:45:00,152.08,152.43,151.68,151.72,17285.0,143.3497,143.6796,142.9727,143.0104,17285.0
2022-02-23 09:50:00,151.83,152.11,151.37,151.49,33824.0,143.1141,143.378,142.6805,142.7936,33824.0
2022-02-23 09:55:00,151.36,151.9,151.31,151.74,13042.0,142.6711,143.1801,142.6239,143.0293,13042.0
2022-02-23 10:00:00,151.69,151.69,150.91,151.25,24753.0,142.9821,142.9821,142.2469,142.5674,24753.0
2022-02-23 10:05:00,151.3,151.32,150.79,150.91,6422.0,142.6145,142.6334,142.1338,142.2469,6422.0
2022-02-23 10:10:00,150.83,151.11,150.75,150.92,6767.0,142.1715,142.4354,142.0961,142.2563,6767.0
2022-02-23 10:15:00,150.83,150.88,150.3,150.3,8694.0,142.1715,142.2186,141.6719,141.6719,8694.0
2022-02-23 10:20:00,150.4,150.7,150.26,150.39,12101.0,141.7662,142.049,141.6342,141.7568,12101.0
2022-02-23 10:25:00,150.37,150.37,149.92,149.99,10381.0,141.7379,141.7379,141.3137,141.3797,10381.0
2022-02-23 10:30:00,149.93,150.19,149.76,150.14,20562.0,141.3232,141.5682,141.1629,141.5211,20562.0
2022-02-23 10:35:00,150.22,150.54,150.19,150.32,8401.0,141.5965,141.8981,141.5682,141.6908,8401.0
2022-02-23 10:40:00,150.34,150.43,150.1,150.21,16802.0,141.7096,141.7945,141.4834,141.5871,16802.0
2022-02-23 10:45:00,150.25,150.74,150.1,150.64,13674.0,141.6248,142.0867,141.4834,141.9924,13674.0
2022-02-23 10:50:00,150.58,150.73,150.47,150.57,7650.0,141.9358,142.0772,141.8322,141.9264,7650.0
2022-02-23 10:55:00,150.53,150.68,150.25,150.28,14258.0,141.8887,142.0301,141.6248,141.6531,14258.0
2022-02-23 11:00:00,150.22,150.39,149.77,149.92,6369.0,141.5965,141.7568,141.1723,141.3137,6369.0
2022-02-23 11:05:00,149.88,150.08,149.73,149.92,5563.0,141.276,141.4646,141.1346,141.3137,5563.0
2022-02-23 11:10:00,149.95,150.3,149.87,150.23,4432.0,141.342,141.6719,141.2666,141.6059,4432.0
2022-02-23 11:15:00,150.23,150.29,150.07,150.2,2656.0,141.6059,141.6625,141.4551,141.5777,2656.0
2022-02-23 11:20:00,150.25,150.39,150.17,150.38,5185.0,141.6248,141.7568,141.5494,141.7473,5185.0
2022-02-23 11:25:00,150.34,150.56,150.33,150.47,8900.0,141.7096,141.917,141.7002,141.8322,8900.0
2022-02-23 11:30:00,150.48,150.86,150.33,150.78,6879.0,141.8416,142.1998,141.7002,142.1244,6879.0
2022-02-23 11:35:00,150.78,151.24,150.63,151.08,12113.0,142.1244,142.558,141.983,142.4071,12113.0
2022-02-23 11:40:00,151.1,151.18,150.49,150.59,15854.0,142.426,142.5014,141.851,141.9453,15854.0
2022-02-23 11:45:00,150.61,151.0,150.54,151.0,6624.0,141.9641,142.3317,141.8981,142.3317,6624.0
2022-02-23 11:50:00,151.0,151.0,150.78,150.88,6444.0,142.3317,142.3317,142.1244,142.2186,6444.0
2022-02-23 11:55:00,150.89,151.0,150.88,150.88,3810.0,142.2281,142.3317,142.2186,142.2186,3810.0
2022-02-23 12:00:00,150.86,150.95,150.64,150.95,3355.0,142.1998,142.2846,141.9924,142.2846,3355.0
2022-02-23 12:05:00,150.96,151.02,150.8,151.02,3964.0,142.294,142.3506,142.1432,142.3506,3964.0
2022-02-23 12:10:00,151.06,151.22,150.93,150.97,5968.0,142.3883,142.5391,142.2658,142.3035,5968.0
2022-02-23 12:15:00,150.97,151.34,150.97,151.34,2879.0,142.3035,142.6522,142.3035,142.6522,2879.0
2022-02-23 12:20:00,151.3,151.41,151.29,151.41,3593.0,142.6145,142.7182,142.6051,142.7182,3593.0
2022-02-23 12:25:00,151.49,151.6,151.41,151.58,3800.0,142.7936,142.8973,142.7182,142.8784,3800.0
2022-02-23 12:30:00,151.6,151.62,151.21,151.24,6318.0,142.8973,142.9161,142.5297,142.558,6318.0
2022-02-23 12:35:00,151.24,151.3,151.12,151.24,6098.0,142.558,142.6145,142.4449,142.558,6098.0
2022-02-23 12:40:00,151.25,151.49,151.18,151.47,7125.0,142.5674,142.7936,142.5014,142.7748,7125.0
2022-02-23 12:45:00,151.5,151.56,151.29,151.29,2948.0,142.803,142.8596,142.6051,142.6051,2948.0
2022-02-23 12:50:00,151.26,151.26,151.0,151.09,6679.0,142.5768,142.5768,142.3317,142.4166,6679.0
2022-02-23 12:55:00,151.14,151.24,150.98,151.06,4720.0,142.4637,142.558,142.3129,142.3883,4720.0
2022-02-23 13:00:00,151.09,151.1,150.92,150.93,4325.0,142.4166,142.426,142.2563,142.2658,4325.0
2022-02-23 13:05:00,150.97,150.98,150.78,150.96,3325.0,142.3035,142.3129,142.1244,142.294,3325.0
2022-02-23 13:10:00,151.0,151.0,150.4,150.4,5277.0,142.3317,142.3317,141.7662,141.7662,5277.0
2022-02-23 13:15:00,150.42,150.74,150.41,150.73,4885.0,141.785,142.0867,141.7756,142.0772,4885.0
2022-02-23 13:20:00,150.73,150.77,150.55,150.63,3801.0,142.0772,142.1149,141.9076,141.983,3801.0
2022-02-23 13:25:00,150.64,150.67,150.44,150.44,6878.0,141.9924,142.0207,141.8039,141.8039,6878.0
2022-02-23 13:30:00,150.41,150.5,150.08,150.11,5914.0,141.7756,141.8604,141.4646,141.4928,5914.0
2022-02-23 13:35:00,150.03,150.49,150.03,150.49,6958.0,141.4174,141.851,141.4174,141.851,6958.0
2022-02-23 13:40:00,150.45,150.63,150.43,150.61,2100.0,141.8133,141.983,141.7945,141.9641,2100.0
2022-02-23 13:45:00,150.58,150.99,150.55,150.91,3293.0,141.9358,142.3223,141.9076,142.2469,3293.0
2022-02-23 13:50:00,150.86,150.9,150.37,150.39,4363.0,142.1998,142.2375,141.7379,141.7568,4363.0
2022-02-23 13:55:00,150.35,150.57,150.32,150.57,4373.0,141.7191,141.9264,141.6908,141.9264,4373.0
2022-02-23 14:00:00,150.54,150.81,150.21,150.34,8066.0,141.8981,142.1526,141.5871,141.7096,8066.0
2022-02-23 14:05:00,150.35,150.58,150.26,150.49,4912.0,141.7191,141.9358,141.6342,141.851,4912.0
2022-02-23 14:10:00,150.58,150.65,150.35,150.35,5133.0,141.9358,142.0018,141.7191,141.7191,5133.0
2022-02-23 14:15:00,150.47,150.55,150.18,150.47,5451.0,141.8322,141.9076,141.5588,141.8322,5451.0
2022-02-23 14:20:00,150.47,150.54,149.99,149.99,8328.0,141.8322,141.8981,141.3797,141.3797,8328.0
2022-02-23 14:25:00,150.1,150.11,149.95,149.99,4348.0,141.4834,141.4928,141.342,141.3797,4348.0
2022-02-23 14:30:00,150.02,150.13,149.57,149.63,11425.0,141.408,141.5117,140.9838,141.0404,11425.0
2022-02-23 14:35:00,149.68,149.95,149.66,149.87,10283.0,141.0875,141.342,141.0687,141.2666,10283.0
2022-02-23 14:40:00,149.84,149.87,149.43,149.56,4505.0,141.2383,141.2666,140.8519,140.9744,4505.0
2022-02-23 14:45:00,149.55,149.88,149.54,149.75,4550.0,140.965,141.276,140.9556,141.1535,4550.0
2022-02-23 14:50:00,149.68,149.8,149.5,149.5,5968.0,141.0875,141.2006,140.9178,140.9178,5968.0
2022-02-23 14:55:00,149.5,149.67,149.45,149.51,6356.0,140.9178,141.0781,140.8707,140.9273,6356.0
2022-02-23 15:00:00,149.5,149.57,149.11,149.11,10752.0,140.9178,140.9838,140.5502,140.5502,10752.0
2022-02-23 15:05:00,149.2,149.33,149.02,149.15,5188.0,140.6351,140.7576,140.4654,140.5879,5188.0
2022-02-23 15:10:00,149.2,149.27,149.01,149.27,6551.0,140.6351,140.7011,140.456,140.7011,6551.0
2022-02-23 15:15:00,149.23,149.38,149.11,149.16,8640.0,140.6633,140.8047,140.5502,140.5974,8640.0
2022-02-23 15:20:00,149.21,149.41,149.19,149.41,11134.0,140.6445,140.833,140.6256,140.833,11134.0
2022-02-23 15:25:00,149.39,149.84,149.36,149.77,8093.0,140.8142,141.2383,140.7859,141.1723,8093.0
2022-02-23 15:30:00,149.76,149.81,149.52,149.72,11226.0,141.1629,141.2101,140.9367,141.1252,11226.0
2022-02-23 15:35:00,149.82,149.84,149.39,149.39,10085.0,141.2195,141.2383,140.8142,140.8142,10085.0
2022-02-23 15:40:00,149.4,149.52,149.27,149.38,13523.0,140.8236,140.9367,140.7011,140.8047,13523.0
2022-02-23 15:45:00,149.4,149.53,149.13,149.14,29003.0,140.8236,140.9461,140.5691,140.5785,29003.0
2022-02-23 15:50:00,149.11,149.46,148.96,149.15,40163.0,140.5502,140.8801,140.4088,140.5879,40163.0
2022-02-23 15:55:00,149.15,149.44,149.1,149.22,82593.0,140.5879,140.8613,140.5408,140.6539,82593.0
2022-02-24 09:30:00,145.86,145.99,144.64,145.39,68118.0,137.4868,137.6093,136.3368,137.0438,68118.0
2022-02-24 09:35:00,145.3,145.49,144.84,145.49,29319.0,136.959,137.138,136.5254,137.138,29319.0
2022-02-24 09:40:00,145.41,145.45,144.26,144.66,27795.0,137.0626,137.1003,135.9787,136.3557,27795.0
2022-02-24 09:45:00,144.6,145.74,144.39,145.59,35770.0,136.2991,137.3737,136.1012,137.2323,35770.0
2022-02-24 09:50:00,145.74,145.97,144.88,144.94,29228.0,137.3737,137.5905,136.5631,136.6196,29228.0
2022-02-24 09:55:00,145.02,145.39,144.6,145.33,28211.0,136.695,137.0438,136.2991,136.9872,28211.0
2022-02-24 10:00:00,145.37,145.5,144.63,144.63,29215.0,137.0249,137.1475,136.3274,136.3274,29215.0
2022-02-24 10:05:00,144.55,145.34,144.32,145.33,30076.0,136.252,136.9967,136.0352,136.9872,30076.0
2022-02-24 10:10:00,145.43,146.39,145.1,146.38,16471.0,137.0815,137.9864,136.7704,137.977,16471.0
2022-02-24 10:15:00,146.25,146.69,145.92,146.69,14520.0,137.8544,138.2692,137.5434,138.2692,14520.0
2022-02-24 10:20:00,146.56,146.73,145.88,146.35,17190.0,138.1466,138.3069,137.5057,137.9487,17190.0
2022-02-24 10:25:00,146.35,146.53,145.82,146.24,16239.0,137.9487,138.1183,137.4491,137.845,16239.0
2022-02-24 10:30:00,146.25,146.9,145.88,146.66,16143.0,137.8544,138.4671,137.5057,138.2409,16143.0
2022-02-24 10:35:00,146.81,146.81,145.87,146.36,15692.0,138.3823,138.3823,137.4962,137.9581,15692.0
2022-02-24 10:40:00,146.36,147.04,146.15,146.86,16212.0,137.9581,138.5991,137.7602,138.4294,16212.0
2022-02-24 10:45:00,146.81,147.5,146.64,147.32,20515.0,138.3823,139.0327,138.222,138.863,20515.0
2022-02-24 10:50:00,147.36,147.51,146.95,147.36,11023.0,138.9007,139.0421,138.5142,138.9007,11023.0
2022-02-24 10:55:00,147.36,147.4,146.54,146.7,12776.0,138.9007,138.9384,138.1278,138.2786,12776.0
2022-02-24 11:00:00,146.7,146.86,146.23,146.46,8848.0,138.2786,138.4294,137.8356,138.0524,8848.0
2022-02-24 11:05:00,146.65,147.57,146.44,147.51,9480.0,138.2315,139.0986,138.0335,139.0421,9480.0
2022-02-24 11:10:00,147.31,147.81,147.2,147.69,9961.0,138.8536,139.3249,138.7499,139.2118,9961.0
2022-02-24 11:15:00,147.78,147.78,147.21,147.67,8512.0,139.2966,139.2966,138.7593,139.1929,8512.0
2022-02-24 11:20:00,147.67,147.67,147.28,147.52,6636.0,139.1929,139.1929,138.8253,139.0515,6636.0
2022-02-24 11:25:00,147.52,147.61,147.03,147.2,8261.0,139.0515,139.1363,138.5896,138.7499,8261.0
2022-02-24 11:30:00,147.22,147.54,147.0,147.19,9387.0,138.7687,139.0704,138.5614,138.7405,9387.0
2022-02-24 11:35:00,147.32,147.71,147.1,147.71,15927.0,138.863,139.2306,138.6556,139.2306,15927.0
2022-02-24 11:40:00,147.65,147.74,146.78,146.99,15271.0,139.174,139.2589,138.354,138.5519,15271.0
2022-02-24 11:45:00,147.0,147.13,146.66,147.12,12705.0,138.5614,138.6839,138.2409,138.6745,12705.0
2022-02-24 11:50:00,147.13,147.34,147.04,147.28,15637.0,138.6839,138.8818,138.5991,138.8253,15637.0
2022-02-24 11:55:00,147.22,147.56,147.21,147.52,25060.0,138.7687,139.0892,138.7593,139.0515,25060.0
2022-02-24 12:00:00,147.52,147.52,147.24,147.27,20377.0,139.0515,139.0515,138.7876,138.8159,20377.0
2022-02-24 12:05:00,147.3,147.31,146.92,147.01,7695.0,138.8441,138.8536,138.486,138.5708,7695.0
2022-02-24 12:10:00,147.0,147.13,146.43,146.44,8730.0,138.5614,138.6839,138.0241,138.0335,8730.0
2022-02-24 12:15:00,146.49,146.92,146.31,146.73,27107.0,138.0806,138.486,137.911,138.3069,27107.0
2022-02-24 12:20:00,146.81,146.85,146.48,146.75,12200.0,138.3823,138.42,138.0712,138.3257,12200.0
2022-02-24 12:25:00,146.85,147.42,146.85,147.42,8282.0,138.42,138.9573,138.42,138.9573,8282.0
2022-02-24 12:30:00,147.49,147.69,146.93,146.96,29262.0,139.0232,139.2118,138.4954,138.5237,29262.0
2022-02-24 12:35:00,146.97,147.85,146.96,147.84,10657.0,138.5331,139.3626,138.5237,139.3531,10657.0
2022-02-24 12:40:00,147.72,148.05,147.69,147.74,10548.0,139.24,139.5511,139.2118,139.2589,10548.0
2022-02-24 12:45:00,147.8,148.07,147.65,147.85,6711.0,139.3154,139.5699,139.174,139.3626,6711.0
2022-02-24 12:50:00,147.91,147.98,147.57,147.65,5646.0,139.4191,139.4851,139.0986,139.174,5646.0
2022-02-24 12:55:00,147.71,147.84,147.35,147.44,8064.0,139.2306,139.3531,138.8913,138.9761,8064.0
2022-02-24 13:00:00,147.44,147.44,147.1,147.39,12503.0,138.9761,138.9761,138.6556,138.929,12503.0
2022-02-24 13:05:00,147.29,147.83,147.29,147.78,5371.0,138.8347,139.3437,138.8347,139.2966,5371.0
2022-02-24 13:10:00,147.71,147.93,147.59,147.65,5297.0,139.2306,139.438,139.1175,139.174,5297.0
2022-02-24 13:15:00,147.68,147.85,147.52,147.76,9428.0,139.2023,139.3626,139.0515,139.2777,9428.0
2022-02-24 13:20:00,147.63,147.9,147.13,147.13,39824.0,139.1552,139.4097,138.6839,138.6839,39824.0
2022-02-24 13:25:00,147.21,147.35,146.93,146.94,5974.0,138.7593,138.8913,138.4954,138.5048,5974.0
2022-02-24 13:30:00,146.92,147.42,146.84,147.17,5054.0,138.486,138.9573,138.4105,138.7216,5054.0
2022-02-24 13:35:00,147.25,147.73,147.2,147.71,5190.0,138.797,139.2495,138.7499,139.2306,5190.0
2022-02-24 13:40:00,147.8,147.8,147.54,147.54,2820.0,139.3154,139.3154,139.0704,139.0704,2820.0
2022-02-24 13:45:00,147.34,148.35,147.1,148.22,8543.0,138.8818,139.8339,138.6556,139.7113,8543.0
2022-02-24 13:50:00,148.35,148.7,148.15,148.16,7642.0,139.8339,140.1638,139.6453,139.6548,7642.0
2022-02-24 13:55:00,148.16,148.21,147.4,147.65,9523.0,139.6548,139.7019,138.9384,139.174,9523.0
2022-02-24 14:00:00,147.54,147.76,147.4,147.53,7570.0,139.0704,139.2777,138.9384,139.0609,7570.0
2022-02-24 14:05:00,147.72,147.85,147.36,147.39,7961.0,139.24,139.3626,138.9007,138.929,7961.0
2022-02-24 14:10:00,147.4,147.99,147.39,147.97,5359.0,138.9384,139.4945,138.929,139.4757,5359.0
2022-02-24 14:15:00,148.1,148.29,147.9,148.29,4051.0,139.5982,139.7773,139.4097,139.7773,4051.0
2022-02-24 14:20:00,148.31,148.4,148.2,148.2,7323.0,139.7962,139.881,139.6925,139.6925,7323.0
2022-02-24 14:25:00,148.39,148.56,148.25,148.49,4158.0,139.8716,140.0318,139.7396,139.9658,4158.0
2022-02-24 14:30:00,148.58,148.96,148.43,148.82,9579.0,140.0507,140.4088,139.9093,140.2769,9579.0
2022-02-24 14:35:00,148.94,149.24,148.83,149.06,10993.0,140.39,140.6728,140.2863,140.5031,10993.0
2022-02-24 14:40:00,149.05,149.17,148.72,149.01,5870.0,140.4937,140.6068,140.1826,140.456,5870.0
2022-02-24 14:45:00,148.9,149.19,148.81,149.06,5850.0,140.3523,140.6256,140.2675,140.5031,5850.0
2022-02-24 14:50:00,149.17,149.17,148.89,149.12,5202.0,140.6068,140.6068,140.3429,140.5597,5202.0
2022-02-24 14:55:00,149.06,149.11,148.79,149.11,8210.0,140.5031,140.5502,140.2486,140.5502,8210.0
2022-02-24 15:00:00,149.03,149.42,148.93,149.42,6488.0,140.4748,140.8424,140.3806,140.8424,6488.0
2022-02-24 15:05:00,149.41,149.64,149.41,149.42,6370.0,140.833,141.0498,140.833,140.8424,6370.0
2022-02-24 15:10:00,149.33,149.51,149.32,149.47,6795.0,140.7576,140.9273,140.7482,140.8896,6795.0
2022-02-24 15:15:00,149.44,149.52,149.18,149.37,13001.0,140.8613,140.9367,140.6162,140.7953,13001.0
2022-02-24 15:20:00,149.34,149.34,149.1,149.28,14213.0,140.767,140.767,140.5408,140.7105,14213.0
2022-02-24 15:25:00,149.32,149.33,148.89,148.9,12863.0,140.7482,140.7576,140.3429,140.3523,12863.0
2022-02-24 15:30:00,148.85,149.91,148.84,149.87,12702.0,140.3052,141.3043,140.2957,141.2666,12702.0
2022-02-24 15:35:00,149.91,150.21,149.83,150.15,14483.0,141.3043,141.5871,141.2289,141.5305,14483.0
2022-02-24 15:40:00,150.1,150.12,149.78,149.78,12636.0,141.4834,141.5023,141.1818,141.1818,12636.0
2022-02-24 15:45:00,149.73,150.04,149.68,149.84,28749.0,141.1346,141.4268,141.0875,141.2383,28749.0
2022-02-24 15:50:00,149.88,150.79,149.88,150.66,48750.0,141.276,142.1338,141.276,142.0113,48750.0
2022-02-24 15:55:00,150.64,150.66,149.97,150.3,145759.0,141.9924,142.0113,141.3609,141.6719,145759.0
2022-02-25 09:30:00,150.3,151.67,150.1,151.67,36742.0,141.6719,142.9633,141.4834,142.9633,36742.0
2022-02-25 09:35:00,151.42,152.25,151.42,152.05,16154.0,142.7276,143.51,142.7276,143.3215,16154.0
2022-02-25 09:40:00,152.05,152.36,151.5,151.69,25094.0,143.3215,143.6137,142.803,142.9821,25094.0
2022-02-25 09:45:00,151.81,152.29,151.65,151.93,13450.0,143.0952,143.5477,142.9444,143.2084,13450.0
2022-02-25 09:50:00,151.97,152.02,151.4,151.69,23130.0,143.2461,143.2932,142.7088,142.9821,23130.0
2022-02-25 09:55:00,151.73,152.0,151.2,151.27,35827.0,143.0198,143.2743,142.5203,142.5862,35827.0
2022-02-25 10:00:00,151.33,152.01,151.01,151.52,14433.0,142.6428,143.2838,142.3412,142.8219,14433.0
2022-02-25 10:05:00,151.54,152.13,151.5,151.9,31034.0,142.8407,143.3969,142.803,143.1801,31034.0
2022-02-25 10:10:00,151.83,152.11,151.54,151.61,13757.0,143.1141,143.378,142.8407,142.9067,13757.0
2022-02-25 10:15:00,151.66,151.83,151.31,151.61,22584.0,142.9539,143.1141,142.6239,142.9067,22584.0
2022-02-25 10:20:00,151.61,151.78,151.06,151.56,23022.0,142.9067,143.067,142.3883,142.8596,23022.0
2022-02-25 10:25:00,151.59,152.18,151.55,152.14,39342.0,142.8879,143.444,142.8502,143.4063,39342.0
2022-02-25 10:30:00,152.05,152.45,152.05,152.24,11725.0,143.3215,143.6985,143.3215,143.5006,11725.0
2022-02-25 10:35:00,152.21,152.21,151.84,152.14,14166.0,143.4723,143.4723,143.1235,143.4063,14166.0
2022-02-25 10:40:00,152.15,152.59,152.1,152.52,12673.0,143.4157,143.8305,143.3686,143.7645,12673.0
2022-02-25 10:45:00,152.53,152.91,152.4,152.91,14171.0,143.7739,144.1321,143.6514,144.1321,14171.0
2022-02-25 10:50:00,152.83,152.83,152.56,152.68,22381.0,144.0567,144.0567,143.8022,143.9153,22381.0
2022-02-25 10:55:00,152.65,152.96,152.37,152.43,17941.0,143.887,144.1792,143.6231,143.6796,17941.0
2022-02-25 11:00:00,152.52,153.05,152.25,153.05,12140.0,143.7645,144.2641,143.51,144.2641,12140.0
2022-02-25 11:05:00,153.02,153.08,152.73,152.9,12250.0,144.2358,144.2923,143.9624,144.1227,12250.0
2022-02-25 11:10:00,152.9,153.27,152.84,153.01,11400.0,144.1227,144.4714,144.0661,144.2264,11400.0
2022-02-25 11:15:00,153.02,153.15,152.78,153.09,12840.0,144.2358,144.3583,144.0096,144.3018,12840.0
2022-02-25 11:20:00,153.1,153.17,152.91,153.14,15322.0,144.3112,144.3772,144.1321,144.3489,15322.0
2022-02-25 11:25:00,153.15,153.22,152.95,152.96,19474.0,144.3583,144.4243,144.1698,144.1792,19474.0
2022-02-25 11:30:00,152.96,153.04,152.72,152.91,19833.0,144.1792,144.2546,143.953,144.1321,19833.0
2022-02-25 11:35:00,152.91,152.98,152.64,152.88,11363.0,144.1321,144.1981,143.8776,144.1038,11363.0
2022-02-25 11:40:00,152.89,152.91,152.66,152.75,13744.0,144.1132,144.1321,143.8964,143.9813,13744.0
2022-02-25 11:45:00,152.79,152.97,152.79,152.97,9810.0,144.019,144.1886,144.019,144.1886,9810.0
2022-02-25 11:50:00,152.99,153.19,152.95,153.13,14401.0,144.2075,144.396,144.1698,144.3395,14401.0
2022-02-25 11:55:00,153.13,153.46,153.11,153.39,20751.0,144.3395,144.6505,144.3206,144.5845,20751.0
2022-02-25 12:00:00,153.35,153.55,153.21,153.24,22358.0,144.5468,144.7354,144.4149,144.4432,22358.0
2022-02-25 12:05:00,153.26,153.34,152.99,153.13,22340.0,144.462,144.5374,144.2075,144.3395,22340.0
2022-02-25 12:10:00,153.13,153.51,153.13,153.22,8714.0,144.3395,144.6977,144.3395,144.4243,8714.0
2022-02-25 12:15:00,153.19,153.66,153.19,153.6,8702.0,144.396,144.839,144.396,144.7825,8702.0
2022-02-25 12:20:00,153.54,153.54,153.19,153.43,13210.0,144.7259,144.7259,144.396,144.6222,13210.0
2022-02-25 12:25:00,153.41,153.69,153.41,153.55,26517.0,144.6034,144.8673,144.6034,144.7354,26517.0
2022-02-25 12:30:00,153.57,153.93,153.4,153.91,25663.0,144.7542,145.0935,144.594,145.0747,25663.0
2022-02-25 12:35:00,153.91,154.06,153.58,153.75,7349.0,145.0747,145.2161,144.7636,144.9239,7349.0
2022-02-25 12:40:00,153.74,153.87,153.55,153.77,13403.0,144.9144,145.037,144.7354,144.9427,13403.0
2022-02-25 12:45:00,153.74,153.8,153.63,153.66,8469.0,144.9144,144.971,144.8108,144.839,8469.0
2022-02-25 12:50:00,153.63,153.63,153.46,153.46,6346.0,144.8108,144.8108,144.6505,144.6505,6346.0
2022-02-25 12:55:00,153.5,153.56,153.28,153.52,12015.0,144.6882,144.7448,144.4809,144.7071,12015.0
2022-02-25 13:00:00,153.51,153.76,153.33,153.5,12152.0,144.6977,144.9333,144.528,144.6882,12152.0
2022-02-25 13:05:00,153.52,153.52,153.26,153.36,6716.0,144.7071,144.7071,144.462,144.5563,6716.0
2022-02-25 13:10:00,153.28,153.53,153.09,153.46,9740.0,144.4809,144.7165,144.3018,144.6505,9740.0
2022-02-25 13:15:00,153.38,153.72,153.29,153.58,9361.0,144.5751,144.8956,144.4903,144.7636,9361.0
2022-02-25 13:20:00,153.62,153.62,153.22,153.31,17830.0,144.8013,144.8013,144.4243,144.5091,17830.0
2022-02-25 13:25:00,153.3,153.65,153.3,153.6,14162.0,144.4997,144.8296,144.4997,144.7825,14162.0
2022-02-25 13:30:00,153.61,153.9,153.58,153.84,7959.0,144.7919,145.0653,144.7636,145.0087,7959.0
2022-02-25 13:35:00,153.81,153.81,153.41,153.71,8947.0,144.9804,144.9804,144.6034,144.8862,8947.0
2022-02-25 13:40:00,153.71,154.08,153.71,154.0,6783.0,144.8862,145.2349,144.8862,145.1595,6783.0
2022-02-25 13:45:00,153.95,154.08,153.87,154.02,5434.0,145.1124,145.2349,145.037,145.1784,5434.0
2022-02-25 13:50:00,154.13,154.16,153.97,154.16,6489.0,145.2821,145.3103,145.1312,145.3103,6489.0
2022-02-25 13:55:00,154.07,154.07,153.76,153.91,18369.0,145.2255,145.2255,144.9333,145.0747,18369.0
2022-02-25 14:00:00,153.94,154.08,153.63,153.94,18352.0,145.103,145.2349,144.8108,145.103,18352.0
2022-02-25 14:05:00,153.93,153.93,153.53,153.55,9028.0,145.0935,145.0935,144.7165,144.7354,9028.0
2022-02-25 14:10:00,153.64,153.7,153.28,153.37,20468.0,144.8202,144.8767,144.4809,144.5657,20468.0
2022-02-25 14:15:00,153.37,153.45,153.26,153.36,17654.0,144.5657,144.6411,144.462,144.5563,17654.0
2022-02-25 14:20:00,153.3,153.75,153.28,153.69,8707.0,144.4997,144.9239,144.4809,144.8673,8707.0
2022-02-25 14:25:00,153.65,153.72,153.58,153.71,7232.0,144.8296,144.8956,144.7636,144.8862,7232.0
2022-02-25 14:30:00,153.71,153.94,153.24,153.29,20398.0,144.8862,145.103,144.4432,144.4903,20398.0
2022-02-25 14:35:00,153.32,153.54,153.25,153.3,14676.0,144.5186,144.7259,144.4526,144.4997,14676.0
2022-02-25 14:40:00,153.2,153.5,153.11,153.5,8989.0,144.4054,144.6882,144.3206,144.6882,8989.0
2022-02-25 14:45:00,153.46,153.49,153.22,153.22,7549.0,144.6505,144.6788,144.4243,144.4243,7549.0
2022-02-25 14:50:00,153.18,153.21,152.88,153.06,10729.0,144.3866,144.4149,144.1038,144.2735,10729.0
2022-02-25 14:55:00,153.12,153.59,153.12,153.34,9959.0,144.33,144.7731,144.33,144.5374,9959.0
2022-02-25 15:00:00,153.32,153.32,152.99,153.0,10862.0,144.5186,144.5186,144.2075,144.2169,10862.0
2022-02-25 15:05:00,153.01,153.18,152.95,153.14,8452.0,144.2264,144.3866,144.1698,144.3489,8452.0
2022-02-25 15:10:00,153.14,153.27,153.02,153.27,12660.0,144.3489,144.4714,144.2358,144.4714,12660.0
2022-02-25 15:15:00,153.25,153.49,153.19,153.49,22790.0,144.4526,144.6788,144.396,144.6788,22790.0
2022-02-25 15:20:00,153.5,153.78,153.44,153.62,17870.0,144.6882,144.9522,144.6317,144.8013,17870.0
2022-02-25 15:25:00,153.63,153.65,153.42,153.45,19386.0,144.8108,144.8296,144.6128,144.6411,19386.0
2022-02-25 15:30:00,153.46,153.64,153.21,153.21,33012.0,144.6505,144.8202,144.4149,144.4149,33012.0
2022-02-25 15:35:00,153.17,153.45,153.13,153.43,33614.0,144.3772,144.6411,144.3395,144.6222,33614.0
2022-02-25 15:40:00,153.43,153.68,153.35,153.5,37185.0,144.6222,144.8579,144.5468,144.6882,37185.0
2022-02-25 15:45:00,153.46,153.88,153.46,153.69,51725.0,144.6505,145.0464,144.6505,144.8673,51725.0
2022-02-25 15:50:00,153.7,154.24,153.61,153.93,67112.0,144.8767,145.3857,144.7919,145.0935,67112.0
2022-02-25 15:55:00,153.92,154.22,153.8,154.12,169273.0,145.0841,145.3669,144.971,145.2726,169273.0
2022-02-28 09:30:00,151.81,153.07,151.25,152.4,74546.0,143.0952,144.2829,142.5674,143.6514,74546.0
2022-02-28 09:35:00,152.56,153.32,152.5,152.95,10327.0,143.8022,144.5186,143.7456,144.1698,10327.0
2022-02-28 09:40:00,152.81,152.94,152.34,152.82,7218.0,144.0378,144.1604,143.5948,144.0473,7218.0
2022-02-28 09:45:00,152.66,153.49,152.66,153.08,9551.0,143.8964,144.6788,143.8964,144.2923,9551.0
2022-02-28 09:50:00,153.34,153.72,153.15,153.28,6846.0,144.5374,144.8956,144.3583,144.4809,6846.0
2022-02-28 09:55:00,153.2,153.49,153.06,153.2,8611.0,144.4054,144.6788,144.2735,144.4054,8611.0
2022-02-28 10:00:00,153.31,153.54,152.91,153.2,13595.0,144.5091,144.7259,144.1321,144.4054,13595.0
2022-02-28 10:05:00,153.27,153.43,153.05,153.28,15566.0,144.4714,144.6222,144.2641,144.4809,15566.0
2022-02-28 10:10:00,153.43,153.48,153.1,153.25,6505.0,144.6222,144.6694,144.3112,144.4526,6505.0
2022-02-28 10:15:00,153.3,153.49,153.09,153.14,10336.0,144.4997,144.6788,144.3018,144.3489,10336.0
2022-02-28 10:20:00,153.12,153.59,153.12,153.59,5008.0,144.33,144.7731,144.33,144.7731,5008.0
2022-02-28 10:25:00,153.47,153.63,153.22,153.54,4337.0,144.6599,144.8108,144.4243,144.7259,4337.0
2022-02-28 10:30:00,153.46,153.87,153.41,153.47,5219.0,144.6505,145.037,144.6034,144.6599,5219.0
2022-02-28 10:35:00,153.63,154.01,153.58,154.01,5790.0,144.8108,145.1689,144.7636,145.1689,5790.0
2022-02-28 10:40:00,153.92,154.01,153.67,153.87,11110.0,145.0841,145.1689,144.8485,145.037,11110.0
2022-02-28 10:45:00,153.92,154.19,153.79,154.19,12675.0,145.0841,145.3386,144.9616,145.3386,12675.0
2022-02-28 10:50:00,154.05,154.27,153.81,154.13,66051.0,145.2067,145.414,144.9804,145.2821,66051.0
2022-02-28 10:55:00,154.3,154.51,154.19,154.38,17324.0,145.4423,145.6402,145.3386,145.5177,17324.0
2022-02-28 11:00:00,154.41,154.65,154.24,154.41,15162.0,145.546,145.7722,145.3857,145.546,15162.0
2022-02-28 11:05:00,154.47,154.47,153.97,154.05,8435.0,145.6025,145.6025,145.1312,145.2067,8435.0
2022-02-28 11:10:00,154.22,154.59,153.94,154.17,7553.0,145.3669,145.7157,145.103,145.3198,7553.0
2022-02-28 11:15:00,154.33,154.57,154.21,154.28,4451.0,145.4706,145.6968,145.3575,145.4234,4451.0
2022-02-28 11:20:00,154.33,154.7,154.18,154.7,19192.0,145.4706,145.8193,145.3292,145.8193,19192.0
2022-02-28 11:25:00,154.73,154.89,154.62,154.89,19759.0,145.8476,145.9984,145.7439,145.9984,19759.0
2022-02-28 11:30:00,154.75,154.91,154.66,154.69,4843.0,145.8665,146.0173,145.7816,145.8099,4843.0
2022-02-28 11:35:00,154.66,154.79,154.49,154.54,12224.0,145.7816,145.9042,145.6214,145.6685,12224.0
2022-02-28 11:40:00,154.55,154.73,154.35,154.66,14041.0,145.6779,145.8476,145.4894,145.7816,14041.0
2022-02-28 11:45:00,154.71,154.77,154.33,154.6,8039.0,145.8288,145.8853,145.4706,145.7251,8039.0
2022-02-28 11:50:00,154.59,154.6,154.34,154.56,11206.0,145.7157,145.7251,145.48,145.6874,11206.0
2022-02-28 11:55:00,154.6,154.94,154.59,154.91,12385.0,145.7251,146.0456,145.7157,146.0173,12385.0
2022-02-28 12:00:00,154.94,155.05,154.83,154.83,18127.0,146.0456,146.1492,145.9419,145.9419,18127.0
2022-02-28 12:05:00,154.78,154.84,154.09,154.17,11117.0,145.8947,145.9513,145.2444,145.3198,11117.0
2022-02-28 12:10:00,154.11,154.11,153.85,154.04,21564.0,145.2632,145.2632,145.0181,145.1972,21564.0
2022-02-28 12:15:00,154.03,154.07,153.65,153.92,20991.0,145.1878,145.2255,144.8296,145.0841,20991.0
2022-02-28 12:20:00,153.89,153.99,153.69,153.89,12887.0,145.0558,145.1501,144.8673,145.0558,12887.0
2022-02-28 12:25:00,153.92,154.09,153.87,154.08,11557.0,145.0841,145.2444,145.037,145.2349,11557.0
2022-02-28 12:30:00,154.06,154.23,153.73,154.08,19157.0,145.2161,145.3763,144.905,145.2349,19157.0
2022-02-28 12:35:00,154.01,154.3,153.98,154.02,6610.0,145.1689,145.4423,145.1407,145.1784,6610.0
2022-02-28 12:40:00,154.11,154.19,153.79,153.86,6771.0,145.2632,145.3386,144.9616,145.0276,6771.0
2022-02-28 12:45:00,153.82,153.88,153.64,153.71,9122.0,144.9899,145.0464,144.8202,144.8862,9122.0
2022-02-28 12:50:00,153.76,153.81,153.48,153.71,4591.0,144.9333,144.9804,144.6694,144.8862,4591.0
2022-02-28 12:55:00,153.65,153.84,153.49,153.49,21174.0,144.8296,145.0087,144.6788,144.6788,21174.0
2022-02-28 13:00:00,153.52,153.71,153.45,153.58,24198.0,144.7071,144.8862,144.6411,144.7636,24198.0
2022-02-28 13:05:00,153.6,153.95,153.49,153.88,11519.0,144.7825,145.1124,144.6788,145.0464,11519.0
2022-02-28 13:10:00,153.83,154.04,153.75,153.78,12418.0,144.9993,145.1972,144.9239,144.9522,12418.0
2022-02-28 13:15:00,153.76,153.83,153.32,153.38,11449.0,144.9333,144.9993,144.5186,144.5751,11449.0
2022-02-28 13:20:00,153.31,153.36,152.91,153.11,6239.0,144.5091,144.5563,144.1321,144.3206,6239.0
2022-02-28 13:25:00,153.03,153.42,152.99,153.16,8986.0,144.2452,144.6128,144.2075,144.3677,8986.0
2022-02-28 13:30:00,153.21,153.41,152.97,153.2,7558.0,144.4149,144.6034,144.1886,144.4054,7558.0
2022-02-28 13:35:00,153.24,153.46,153.17,153.46,4245.0,144.4432,144.6505,144.3772,144.6505,4245.0
2022-02-28 13:40:00,153.43,153.76,153.43,153.54,7889.0,144.6222,144.9333,144.6222,144.7259,7889.0
2022-02-28 13:45:00,153.56,153.78,153.29,153.74,13442.0,144.7448,144.9522,144.4903,144.9144,13442.0
2022-02-28 13:50:00,153.81,154.31,153.81,154.22,5369.0,144.9804,145.4517,144.9804,145.3669,5369.0
2022-02-28 13:55:00,154.17,154.3,153.95,154.05,8142.0,145.3198,145.4423,145.1124,145.2067,8142.0
2022-02-28 14:00:00,153.96,154.01,153.28,153.28,13824.0,145.1218,145.1689,144.4809,144.4809,13824.0
2022-02-28 14:05:00,153.2,153.29,152.77,152.77,6373.0,144.4054,144.4903,144.0001,144.0001,6373.0
2022-02-28 14:10:00,152.71,152.93,152.59,152.83,21361.0,143.9436,144.1509,143.8305,144.0567,21361.0
2022-02-28 14:15:00,152.91,153.05,152.64,152.92,15651.0,144.1321,144.2641,143.8776,144.1415,15651.0
2022-02-28 14:20:00,152.91,152.92,152.52,152.63,15811.0,144.1321,144.1415,143.7645,143.8682,15811.0
2022-02-28 14:25:00,152.7,152.95,152.51,152.72,8128.0,143.9341,144.1698,143.7551,143.953,8128.0
2022-02-28 14:30:00,152.67,152.77,152.31,152.43,13119.0,143.9059,144.0001,143.5665,143.6796,13119.0
2022-02-28 14:35:00,152.47,152.78,152.46,152.68,9765.0,143.7174,144.0096,143.7079,143.9153,9765.0
2022-02-28 14:40:00,152.77,153.32,152.71,153.22,12693.0,144.0001,144.5186,143.9436,144.4243,12693.0
2022-02-28 14:45:00,153.17,153.29,153.01,153.05,23774.0,144.3772,144.4903,144.2264,144.2641,23774.0
2022-02-28 14:50:00,153.04,153.18,152.95,153.14,8796.0,144.2546,144.3866,144.1698,144.3489,8796.0
2022-02-28 14:55:00,153.14,153.48,153.12,153.34,10458.0,144.3489,144.6694,144.33,144.5374,10458.0
2022-02-28 15:00:00,153.28,153.32,153.09,153.18,21792.0,144.4809,144.5186,144.3018,144.3866,21792.0
2022-02-28 15:05:00,153.12,153.2,152.77,153.18,7861.0,144.33,144.4054,144.0001,144.3866,7861.0
2022-02-28 15:10:00,153.14,153.29,152.89,153.16,26776.0,144.3489,144.4903,144.1132,144.3677,26776.0
2022-02-28 15:15:00,153.21,153.53,153.16,153.47,20074.0,144.4149,144.7165,144.3677,144.6599,20074.0
2022-02-28 15:20:00,153.42,153.86,153.42,153.78,25140.0,144.6128,145.0276,144.6128,144.9522,25140.0
2022-02-28 15:25:00,153.73,153.74,153.34,153.34,18068.0,144.905,144.9144,144.5374,144.5374,18068.0
2022-02-28 15:30:00,153.34,153.34,153.07,153.07,18113.0,144.5374,144.5374,144.2829,144.2829,18113.0
2022-02-28 15:35:00,153.06,153.17,152.79,153.01,28580.0,144.2735,144.3772,144.019,144.2264,28580.0
2022-02-28 15:40:00,153.06,153.67,153.06,153.6,27544.0,144.2735,144.8485,144.2735,144.7825,27544.0
2022-02-28 15:45:00,153.61,154.05,153.61,153.91,30405.0,144.7919,145.2067,144.7919,145.0747,30405.0
2022-02-28 15:50:00,153.9,154.42,153.86,154.29,37624.0,145.0653,145.5554,145.0276,145.4329,37624.0
2022-02-28 15:55:00,154.35,154.56,154.14,154.26,116243.0,145.4894,145.6874,145.2915,145.4046,116243.0
2022-03-01 09:30:00,154.0,154.68,153.63,153.63,37226.0,145.1595,145.8005,144.8108,144.8108,37226.0
2022-03-01 09:35:00,153.6,154.28,153.39,153.93,41370.0,144.7825,145.4234,144.5845,145.0935,41370.0
2022-03-01 09:40:00,154.02,154.17,153.76,154.12,38310.0,145.1784,145.3198,144.9333,145.2726,38310.0
2022-03-01 09:45:00,154.13,154.37,153.77,154.3,27309.0,145.2821,145.5083,144.9427,145.4423,27309.0
2022-03-01 09:50:00,154.3,154.3,152.72,152.81,22822.0,145.4423,145.4423,143.953,144.0378,22822.0
2022-03-01 09:55:00,152.86,153.0,151.96,152.2,57691.0,144.085,144.2169,143.2366,143.4629,57691.0
2022-03-01 10:00:00,152.16,152.62,150.97,151.36,144391.0,143.4251,143.8587,142.3035,142.6711,144391.0
2022-03-01 10:05:00,151.28,151.52,150.85,151.08,74437.0,142.5957,142.8219,142.1904,142.4071,74437.0
2022-03-01 10:10:00,151.03,151.1,150.43,150.46,31918.0,142.36,142.426,141.7945,141.8227,31918.0
2022-03-01 10:15:00,150.39,151.03,150.26,150.99,34438.0,141.7568,142.36,141.6342,142.3223,34438.0
2022-03-01 10:20:00,151.03,151.03,150.06,150.21,37874.0,142.36,142.36,141.4457,141.5871,37874.0
2022-03-01 10:25:00,150.26,150.42,149.64,150.16,49103.0,141.6342,141.785,141.0498,141.54,49103.0
2022-03-01 10:30:00,150.07,150.08,148.66,148.66,90833.0,141.4551,141.4646,140.1261,140.1261,90833.0
2022-03-01 10:35:00,148.71,148.8,147.8,147.86,54207.0,140.1732,140.258,139.3154,139.372,54207.0
2022-03-01 10:40:00,147.76,148.41,147.55,148.13,55580.0,139.2777,139.8904,139.0798,139.6265,55580.0
2022-03-01 10:45:00,148.14,148.18,147.76,148.03,32922.0,139.6359,139.6736,139.2777,139.5322,32922.0
2022-03-01 10:50:00,147.99,148.25,147.69,148.08,30284.0,139.4945,139.7396,139.2118,139.5794,30284.0
2022-03-01 10:55:00,148.09,148.6,147.79,148.56,32277.0,139.5888,140.0695,139.306,140.0318,32277.0
2022-03-01 11:00:00,148.57,149.35,148.45,149.2,33121.0,140.0412,140.7765,139.9281,140.6351,33121.0
2022-03-01 11:05:00,149.28,149.33,148.64,148.77,28119.0,140.7105,140.7576,140.1072,140.2298,28119.0
2022-03-01 11:10:00,148.77,149.17,148.57,149.11,24255.0,140.2298,140.6068,140.0412,140.5502,24255.0
2022-03-01 11:15:00,149.17,149.2,148.47,148.51,35579.0,140.6068,140.6351,139.947,139.9847,35579.0
2022-03-01 11:20:00,148.56,149.15,148.54,148.91,42778.0,140.0318,140.5879,140.013,140.3617,42778.0
2022-03-01 11:25:00,148.86,148.98,148.52,148.71,25894.0,140.3146,140.4277,139.9941,140.1732,25894.0
2022-03-01 11:30:00,148.73,148.73,147.97,148.04,25192.0,140.1921,140.1921,139.4757,139.5417,25192.0
2022-03-01 11:35:00,148.08,148.1,147.6,147.72,23027.0,139.5794,139.5982,139.1269,139.24,23027.0
2022-03-01 11:40:00,147.75,147.79,147.25,147.35,25290.0,139.2683,139.306,138.797,138.8913,25290.0
2022-03-01 11:45:00,147.36,147.36,146.16,146.48,63149.0,138.9007,138.9007,137.7696,138.0712,63149.0
2022-03-01 11:50:00,146.56,146.7,146.37,146.51,39085.0,138.1466,138.2786,137.9675,138.0995,39085.0
2022-03-01 11:55:00,146.44,146.51,146.12,146.46,30439.0,138.0335,138.0995,137.7319,138.0524,30439.0
2022-03-01 12:00:00,146.42,146.5,145.98,146.01,33842.0,138.0147,138.0901,137.5999,137.6282,33842.0
2022-03-01 12:05:00,146.03,146.24,145.97,145.98,32038.0,137.647,137.845,137.5905,137.5999,32038.0
2022-03-01 12:10:00,145.99,146.16,145.59,146.12,36833.0,137.6093,137.7696,137.2323,137.7319,36833.0
2022-03-01 12:15:00,146.18,146.65,146.02,146.4,23305.0,137.7884,138.2315,137.6376,137.9958,23305.0
2022-03-01 12:20:00,146.49,146.52,146.23,146.35,16726.0,138.0806,138.1089,137.8356,137.9487,16726.0
2022-03-01 12:25:00,146.33,146.38,146.18,146.35,12018.0,137.9298,137.977,137.7884,137.9487,12018.0
2022-03-01 12:30:00,146.31,146.58,146.21,146.47,16557.0,137.911,138.1655,137.8167,138.0618,16557.0
2022-03-01 12:35:00,146.53,146.56,146.27,146.3,10639.0,138.1183,138.1466,137.8733,137.9015,10639.0
2022-03-01 12:40:00,146.27,146.36,146.19,146.25,10969.0,137.8733,137.9581,137.7979,137.8544,10969.0
2022-03-01 12:45:00,146.29,146.56,146.03,146.37,29485.0,137.8921,138.1466,137.647,137.9675,29485.0
2022-03-01 12:50:00,146.47,146.75,146.43,146.48,7065.0,138.0618,138.3257,138.0241,138.0712,7065.0
2022-03-01 12:55:00,146.47,146.48,146.19,146.47,12140.0,138.0618,138.0712,137.7979,138.0618,12140.0
2022-03-01 13:00:00,146.39,146.57,146.22,146.22,16850.0,137.9864,138.156,137.8261,137.8261,16850.0
2022-03-01 13:05:00,146.16,146.21,145.85,146.07,14706.0,137.7696,137.8167,137.4774,137.6847,14706.0
2022-03-01 13:10:00,146.08,146.08,145.48,145.48,22880.0,137.6942,137.6942,137.1286,137.1286,22880.0
2022-03-01 13:15:00,145.6,145.78,145.53,145.53,18018.0,137.2417,137.4114,137.1757,137.1757,18018.0
2022-03-01 13:20:00,145.55,145.65,145.33,145.33,15195.0,137.1946,137.2889,136.9872,136.9872,15195.0
2022-03-01 13:25:00,145.31,145.51,145.22,145.36,12567.0,136.9684,137.1569,136.8835,137.0155,12567.0
2022-03-01 13:30:00,145.4,145.61,145.26,145.39,8046.0,137.0532,137.2512,136.9212,137.0438,8046.0
2022-03-01 13:35:00,145.29,145.56,145.18,145.53,8855.0,136.9495,137.204,136.8458,137.1757,8855.0
2022-03-01 13:40:00,145.47,145.47,144.87,144.94,16228.0,137.1192,137.1192,136.5536,136.6196,16228.0
2022-03-01 13:45:00,144.94,145.12,144.59,144.82,13505.0,136.6196,136.7893,136.2897,136.5065,13505.0
2022-03-01 13:50:00,144.87,144.87,144.54,144.73,13519.0,136.5536,136.5536,136.2426,136.4217,13519.0
2022-03-01 13:55:00,144.74,144.93,144.66,144.7,16146.0,136.4311,136.6102,136.3557,136.3934,16146.0
2022-03-01 14:00:00,144.73,144.73,144.37,144.7,13313.0,136.4217,136.4217,136.0823,136.3934,13313.0
2022-03-01 14:05:00,144.63,145.02,144.62,144.77,16809.0,136.3274,136.695,136.318,136.4594,16809.0
2022-03-01 14:10:00,144.78,144.85,144.58,144.84,16198.0,136.4688,136.5348,136.2803,136.5254,16198.0
2022-03-01 14:15:00,144.86,145.19,144.63,145.09,25419.0,136.5442,136.8553,136.3274,136.761,25419.0
2022-03-01 14:20:00,145.09,145.61,145.04,145.55,11991.0,136.761,137.2512,136.7139,137.1946,11991.0
2022-03-01 14:25:00,145.59,145.86,145.48,145.79,16532.0,137.2323,137.4868,137.1286,137.4208,16532.0
2022-03-01 14:30:00,145.78,145.96,145.71,145.88,12626.0,137.4114,137.5811,137.3454,137.5057,12626.0
2022-03-01 14:35:00,145.87,146.38,145.87,146.33,10531.0,137.4962,137.977,137.4962,137.9298,10531.0
2022-03-01 14:40:00,146.27,146.68,146.18,146.67,32529.0,137.8733,138.2597,137.7884,138.2503,32529.0
2022-03-01 14:45:00,146.63,146.82,146.48,146.57,42044.0,138.2126,138.3917,138.0712,138.156,42044.0
2022-03-01 14:50:00,146.62,146.64,146.34,146.34,40118.0,138.2032,138.222,137.9392,137.9392,40118.0
2022-03-01 14:55:00,146.36,146.55,146.3,146.44,38063.0,137.9581,138.1372,137.9015,138.0335,38063.0
2022-03-01 15:00:00,146.46,147.22,146.38,147.22,23534.0,138.0524,138.7687,137.977,138.7687,23534.0
2022-03-01 15:05:00,147.39,147.68,147.33,147.53,43447.0,138.929,139.2023,138.8724,139.0609,43447.0
2022-03-01 15:10:00,147.54,147.54,147.17,147.33,39280.0,139.0704,139.0704,138.7216,138.8724,39280.0
2022-03-01 15:15:00,147.38,147.46,147.01,147.01,57366.0,138.9195,138.995,138.5708,138.5708,57366.0
2022-03-01 15:20:00,147.06,147.29,147.04,147.25,75922.0,138.6179,138.8347,138.5991,138.797,75922.0
2022-03-01 15:25:00,147.24,147.53,147.2,147.26,79118.0,138.7876,139.0609,138.7499,138.8064,79118.0
2022-03-01 15:30:00,147.26,147.33,146.85,147.23,91055.0,138.8064,138.8724,138.42,138.7782,91055.0
2022-03-01 15:35:00,147.24,147.6,147.17,147.56,107654.0,138.7876,139.1269,138.7216,139.0892,107654.0
2022-03-01 15:40:00,147.56,147.99,147.52,147.61,144376.0,139.0892,139.4945,139.0515,139.1363,144376.0
2022-03-01 15:45:00,147.61,147.62,146.15,146.2,72298.0,139.1363,139.1458,137.7602,137.8073,72298.0
2022-03-01 15:50:00,146.0,146.45,145.84,146.4,102211.0,137.6188,138.0429,137.468,137.9958,102211.0
2022-03-01 15:55:00,146.36,146.57,146.08,146.5,223134.0,137.9581,138.156,137.6942,138.0901,223134.0
2022-03-02 09:30:00,147.71,148.37,147.36,148.37,45500.0,139.2306,139.8527,138.9007,139.8527,45500.0
2022-03-02 09:35:00,148.2,148.64,147.49,148.52,22063.0,139.6925,140.1072,139.0232,139.9941,22063.0
2022-03-02 09:40:00,148.28,149.44,148.26,149.28,27506.0,139.7679,140.8613,139.749,140.7105,27506.0
2022-03-02 09:45:00,149.41,150.24,149.31,150.11,21193.0,140.833,141.6154,140.7388,141.4928,21193.0
2022-03-02 09:50:00,150.03,150.39,149.53,149.72,11827.0,141.4174,141.7568,140.9461,141.1252,11827.0
2022-03-02 09:55:00,149.76,150.08,149.46,149.82,10605.0,141.1629,141.4646,140.8801,141.2195,10605.0
2022-03-02 10:00:00,149.99,150.4,149.92,150.38,9507.0,141.3797,141.7662,141.3137,141.7473,9507.0
2022-03-02 10:05:00,150.44,150.44,149.19,149.64,12542.0,141.8039,141.8039,140.6256,141.0498,12542.0
2022-03-02 10:10:00,149.55,149.81,149.31,149.73,14215.0,140.965,141.2101,140.7388,141.1346,14215.0
2022-03-02 10:15:00,149.65,150.02,149.58,149.79,10253.0,141.0592,141.408,140.9933,141.1912,10253.0
2022-03-02 10:20:00,149.79,150.24,149.79,149.95,8592.0,141.1912,141.6154,141.1912,141.342,8592.0
2022-03-02 10:25:00,149.88,150.82,149.62,150.55,11148.0,141.276,142.1621,141.031,141.9076,11148.0
2022-03-02 10:30:00,150.73,150.78,149.99,150.36,10255.0,142.0772,142.1244,141.3797,141.7285,10255.0
2022-03-02 10:35:00,150.22,150.8,150.22,150.33,6505.0,141.5965,142.1432,141.5965,141.7002,6505.0
2022-03-02 10:40:00,150.47,150.47,150.12,150.39,11414.0,141.8322,141.8322,141.5023,141.7568,11414.0
2022-03-02 10:45:00,150.44,150.75,150.17,150.57,10750.0,141.8039,142.0961,141.5494,141.9264,10750.0
2022-03-02 10:50:00,150.55,150.7,150.06,150.08,9236.0,141.9076,142.049,141.4457,141.4646,9236.0
2022-03-02 10:55:00,150.16,150.84,150.16,150.76,9906.0,141.54,142.1809,141.54,142.1055,9906.0
2022-03-02 11:00:00,150.75,151.59,150.48,151.44,35842.0,142.0961,142.8879,141.8416,142.7465,35842.0
2022-03-02 11:05:00,151.53,151.53,151.21,151.34,7077.0,142.8313,142.8313,142.5297,142.6522,7077.0
2022-03-02 11:10:00,151.19,151.6,151.07,151.6,42552.0,142.5108,142.8973,142.3977,142.8973,42552.0
2022-03-02 11:15:00,151.67,151.71,151.28,151.41,11817.0,142.9633,143.001,142.5957,142.7182,11817.0
2022-03-02 11:20:00,151.43,151.67,151.41,151.63,10677.0,142.7371,142.9633,142.7182,142.9256,10677.0
2022-03-02 11:25:00,151.68,151.98,151.61,151.67,8328.0,142.9727,143.2555,142.9067,142.9633,8328.0
2022-03-02 11:30:00,151.75,152.27,151.75,151.97,9193.0,143.0387,143.5288,143.0387,143.2461,9193.0
2022-03-02 11:35:00,152.0,152.0,151.48,151.9,7446.0,143.2743,143.2743,142.7842,143.1801,7446.0
2022-03-02 11:40:00,151.87,151.94,151.47,151.49,4982.0,143.1518,143.2178,142.7748,142.7936,4982.0
2022-03-02 11:45:00,151.64,151.94,151.59,151.59,13752.0,142.935,143.2178,142.8879,142.8879,13752.0
2022-03-02 11:50:00,151.66,151.87,151.56,151.71,14899.0,142.9539,143.1518,142.8596,143.001,14899.0
2022-03-02 11:55:00,151.71,152.0,151.65,152.0,6996.0,143.001,143.2743,142.9444,143.2743,6996.0
2022-03-02 12:00:00,152.04,152.18,151.91,152.04,9771.0,143.312,143.444,143.1895,143.312,9771.0
2022-03-02 12:05:00,151.97,152.04,151.7,152.01,6191.0,143.2461,143.312,142.9916,143.2838,6191.0
2022-03-02 12:10:00,152.02,152.28,151.91,152.03,10354.0,143.2932,143.5383,143.1895,143.3026,10354.0
2022-03-02 12:15:00,152.02,152.07,151.86,151.86,5731.0,143.2932,143.3403,143.1424,143.1424,5731.0
2022-03-02 12:20:00,151.82,151.92,151.71,151.81,5212.0,143.1047,143.1989,143.001,143.0952,5212.0
2022-03-02 12:25:00,151.81,152.19,151.78,152.12,4157.0,143.0952,143.4534,143.067,143.3874,4157.0
2022-03-02 12:30:00,152.08,152.16,151.98,152.01,10217.0,143.3497,143.4251,143.2555,143.2838,10217.0
2022-03-02 12:35:00,151.99,152.18,151.93,152.02,11536.0,143.2649,143.444,143.2084,143.2932,11536.0
2022-03-02 12:40:00,152.04,152.08,151.89,152.0,6489.0,143.312,143.3497,143.1706,143.2743,6489.0
2022-03-02 12:45:00,151.98,152.09,151.94,152.09,3846.0,143.2555,143.3592,143.2178,143.3592,3846.0
2022-03-02 12:50:00,152.07,152.08,151.85,151.95,6288.0,143.3403,143.3497,143.1329,143.2272,6288.0
2022-03-02 12:55:00,151.91,152.07,151.91,152.04,3650.0,143.1895,143.3403,143.1895,143.312,3650.0
2022-03-02 13:00:00,152.13,152.33,152.1,152.25,10108.0,143.3969,143.5854,143.3686,143.51,10108.0
2022-03-02 13:05:00,152.27,152.51,152.12,152.38,29092.0,143.5288,143.7551,143.3874,143.6325,29092.0
2022-03-02 13:10:00,152.34,152.44,152.2,152.31,8590.0,143.5948,143.6891,143.4629,143.5665,8590.0
2022-03-02 13:15:00,152.35,152.42,152.21,152.36,7937.0,143.6042,143.6702,143.4723,143.6137,7937.0
2022-03-02 13:20:00,152.36,152.43,152.27,152.28,8984.0,143.6137,143.6796,143.5288,143.5383,8984.0
2022-03-02 13:25:00,152.29,152.48,152.28,152.35,6299.0,143.5477,143.7268,143.5383,143.6042,6299.0
2022-03-02 13:30:00,152.41,152.8,152.41,152.76,10310.0,143.6608,144.0284,143.6608,143.9907,10310.0
2022-03-02 13:35:00,152.81,152.81,152.62,152.78,3925.0,144.0378,144.0378,143.8587,144.0096,3925.0
2022-03-02 13:40:00,152.73,152.73,152.36,152.45,2503.0,143.9624,143.9624,143.6137,143.6985,2503.0
2022-03-02 13:45:00,152.48,152.55,152.29,152.42,6115.0,143.7268,143.7928,143.5477,143.6702,6115.0
2022-03-02 13:50:00,152.43,152.74,152.43,152.59,7135.0,143.6796,143.9719,143.6796,143.8305,7135.0
2022-03-02 13:55:00,152.58,152.84,152.47,152.66,20288.0,143.821,144.0661,143.7174,143.8964,20288.0
2022-03-02 14:00:00,152.62,152.75,152.47,152.73,23848.0,143.8587,143.9813,143.7174,143.9624,23848.0
2022-03-02 14:05:00,152.67,152.88,152.62,152.63,11110.0,143.9059,144.1038,143.8587,143.8682,11110.0
2022-03-02 14:10:00,152.64,152.74,152.44,152.44,3988.0,143.8776,143.9719,143.6891,143.6891,3988.0
2022-03-02 14:15:00,152.42,152.6,152.41,152.49,6213.0,143.6702,143.8399,143.6608,143.7362,6213.0
2022-03-02 14:20:00,152.49,152.54,152.29,152.34,13588.0,143.7362,143.7833,143.5477,143.5948,13588.0
2022-03-02 14:25:00,152.39,152.39,152.11,152.35,15117.0,143.6419,143.6419,143.378,143.6042,15117.0
2022-03-02 14:30:00,152.34,152.49,152.17,152.4,16195.0,143.5948,143.7362,143.4346,143.6514,16195.0
2022-03-02 14:35:00,152.47,152.63,152.39,152.42,8480.0,143.7174,143.8682,143.6419,143.6702,8480.0
2022-03-02 14:40:00,152.44,152.65,152.44,152.62,6873.0,143.6891,143.887,143.6891,143.8587,6873.0
2022-03-02 14:45:00,152.59,152.66,152.29,152.62,18436.0,143.8305,143.8964,143.5477,143.8587,18436.0
2022-03-02 14:50:00,152.66,152.83,152.28,152.28,9159.0,143.8964,144.0567,143.5383,143.5383,9159.0
2022-03-02 14:55:00,152.25,152.28,151.98,152.06,7581.0,143.51,143.5383,143.2555,143.3309,7581.0
2022-03-02 15:00:00,152.04,152.4,152.04,152.3,8791.0,143.312,143.6514,143.312,143.5571,8791.0
2022-03-02 15:05:00,152.28,152.39,152.12,152.17,9778.0,143.5383,143.6419,143.3874,143.4346,9778.0
2022-03-02 15:10:00,152.15,152.27,151.97,152.09,6993.0,143.4157,143.5288,143.2461,143.3592,6993.0
2022-03-02 15:15:00,152.09,152.54,152.04,152.52,19390.0,143.3592,143.7833,143.312,143.7645,19390.0
2022-03-02 15:20:00,152.47,152.48,152.17,152.25,8361.0,143.7174,143.7268,143.4346,143.51,8361.0
2022-03-02 15:25:00,152.26,152.38,152.14,152.38,8359.0,143.5194,143.6325,143.4063,143.6325,8359.0
2022-03-02 15:30:00,152.31,152.49,152.19,152.45,17815.0,143.5665,143.7362,143.4534,143.6985,17815.0
2022-03-02 15:35:00,152.42,152.5,152.29,152.31,18090.0,143.6702,143.7456,143.5477,143.5665,18090.0
2022-03-02 15:40:00,152.23,152.41,152.13,152.25,14456.0,143.4911,143.6608,143.3969,143.51,14456.0
2022-03-02 15:45:00,152.28,152.6,152.22,152.54,31294.0,143.5383,143.8399,143.4817,143.7833,31294.0
2022-03-02 15:50:00,152.54,152.66,152.35,152.35,29970.0,143.7833,143.8964,143.6042,143.6042,29970.0
2022-03-02 15:55:00,152.28,152.28,151.81,152.12,101763.0,143.5383,143.5383,143.0952,143.3874,101763.0
2022-03-03 09:30:00,153.08,154.98,153.08,154.66,72530.0,144.2923,146.0833,144.2923,145.7816,72530.0
2022-03-03 09:35:00,154.37,154.67,154.2,154.42,31042.0,145.5083,145.7911,145.348,145.5554,31042.0
2022-03-03 09:40:00,154.4,154.85,154.09,154.37,30873.0,145.5366,145.9607,145.2444,145.5083,30873.0
2022-03-03 09:45:00,154.4,154.98,153.68,154.03,15151.0,145.5366,146.0833,144.8579,145.1878,15151.0
2022-03-03 09:50:00,154.07,154.3,153.71,154.01,20268.0,145.2255,145.4423,144.8862,145.1689,20268.0
2022-03-03 09:55:00,154.09,154.7,154.04,154.62,18841.0,145.2444,145.8193,145.1972,145.7439,18841.0
2022-03-03 10:00:00,154.61,154.77,154.08,154.19,42449.0,145.7345,145.8853,145.2349,145.3386,42449.0
2022-03-03 10:05:00,154.08,154.61,153.95,154.57,17631.0,145.2349,145.7345,145.1124,145.6968,17631.0
2022-03-03 10:10:00,154.56,154.8,154.25,154.52,13341.0,145.6874,145.9136,145.3952,145.6497,13341.0
2022-03-03 10:15:00,154.48,154.66,154.26,154.52,38120.0,145.612,145.7816,145.4046,145.6497,38120.0
2022-03-03 10:20:00,154.48,154.48,153.88,154.03,17435.0,145.612,145.612,145.0464,145.1878,17435.0
2022-03-03 10:25:00,154.19,154.51,154.0,154.31,10541.0,145.3386,145.6402,145.1595,145.4517,10541.0
2022-03-03 10:30:00,154.26,154.41,154.08,154.12,21148.0,145.4046,145.546,145.2349,145.2726,21148.0
2022-03-03 10:35:00,154.13,154.2,153.89,154.06,50045.0,145.2821,145.348,145.0558,145.2161,50045.0
2022-03-03 10:40:00,154.14,154.26,153.89,154.01,21685.0,145.2915,145.4046,145.0558,145.1689,21685.0
2022-03-03 10:45:00,154.02,154.25,153.93,154.2,23300.0,145.1784,145.3952,145.0935,145.348,23300.0
2022-03-03 10:50:00,154.16,154.18,153.66,153.83,21578.0,145.3103,145.3292,144.839,144.9993,21578.0
2022-03-03 10:55:00,153.75,153.94,153.65,153.84,36423.0,144.9239,145.103,144.8296,145.0087,36423.0
2022-03-03 11:00:00,153.82,154.12,153.66,154.12,33827.0,144.9899,145.2726,144.839,145.2726,33827.0
2022-03-03 11:05:00,154.1,154.21,153.81,154.11,22611.0,145.2538,145.3575,144.9804,145.2632,22611.0
2022-03-03 11:10:00,154.07,154.08,153.87,153.98,25167.0,145.2255,145.2349,145.037,145.1407,25167.0
2022-03-03 11:15:00,153.94,153.96,153.74,153.92,86471.0,145.103,145.1218,144.9144,145.0841,86471.0
2022-03-03 11:20:00,153.89,154.3,153.78,154.1,26884.0,145.0558,145.4423,144.9522,145.2538,26884.0
2022-03-03 11:25:00,154.12,154.54,153.95,154.5,22907.0,145.2726,145.6685,145.1124,145.6308,22907.0
2022-03-03 11:30:00,154.44,155.13,154.4,154.96,27993.0,145.5743,146.2247,145.5366,146.0644,27993.0
2022-03-03 11:35:00,154.86,154.96,154.47,154.89,15891.0,145.9702,146.0644,145.6025,145.9984,15891.0
2022-03-03 11:40:00,154.84,155.1,154.76,154.92,19906.0,145.9513,146.1964,145.8759,146.0267,19906.0
2022-03-03 11:45:00,154.87,155.05,154.71,154.75,13713.0,145.9796,146.1492,145.8288,145.8665,13713.0
2022-03-03 11:50:00,154.78,154.97,154.67,154.85,17585.0,145.8947,146.0738,145.7911,145.9607,17585.0
2022-03-03 11:55:00,154.89,155.21,154.65,154.94,15661.0,145.9984,146.3001,145.7722,146.0456,15661.0
2022-03-03 12:00:00,154.96,155.27,154.88,155.23,20840.0,146.0644,146.3566,145.989,146.3189,20840.0
2022-03-03 12:05:00,155.23,155.51,155.18,155.49,11327.0,146.3189,146.5828,146.2718,146.564,11327.0
2022-03-03 12:10:00,155.45,155.52,155.22,155.29,22771.0,146.5263,146.5923,146.3095,146.3755,22771.0
2022-03-03 12:15:00,155.31,155.69,155.28,155.57,12419.0,146.3943,146.7525,146.366,146.6394,12419.0
2022-03-03 12:20:00,155.57,155.57,155.27,155.31,12379.0,146.6394,146.6394,146.3566,146.3943,12379.0
2022-03-03 12:25:00,155.34,155.42,155.06,155.17,12876.0,146.4226,146.498,146.1587,146.2624,12876.0
2022-03-03 12:30:00,155.25,156.2,155.16,156.0,25968.0,146.3378,147.2332,146.2529,147.0447,25968.0
2022-03-03 12:35:00,155.87,156.17,155.67,155.75,12628.0,146.9222,147.205,146.7337,146.8091,12628.0
2022-03-03 12:40:00,155.74,155.74,155.41,155.53,9179.0,146.7996,146.7996,146.4886,146.6017,9179.0
2022-03-03 12:45:00,155.55,155.55,155.18,155.5,12887.0,146.6205,146.6205,146.2718,146.5734,12887.0
2022-03-03 12:50:00,155.53,155.6,155.33,155.33,3501.0,146.6017,146.6677,146.4132,146.4132,3501.0
2022-03-03 12:55:00,155.42,155.44,155.19,155.32,14027.0,146.498,146.5169,146.2812,146.4037,14027.0
2022-03-03 13:00:00,155.28,155.38,155.05,155.32,19657.0,146.366,146.4603,146.1492,146.4037,19657.0
2022-03-03 13:05:00,155.31,155.47,154.98,155.05,11539.0,146.3943,146.5451,146.0833,146.1492,11539.0
2022-03-03 13:10:00,155.02,155.16,154.93,155.11,13301.0,146.121,146.2529,146.0361,146.2058,13301.0
2022-03-03 13:15:00,155.09,155.32,155.03,155.32,8979.0,146.1869,146.4037,146.1304,146.4037,8979.0
2022-03-03 13:20:00,155.22,155.26,155.09,155.26,7378.0,146.3095,146.3472,146.1869,146.3472,7378.0
2022-03-03 13:25:00,155.25,155.54,155.15,155.53,10049.0,146.3378,146.6111,146.2435,146.6017,10049.0
2022-03-03 13:30:00,155.47,155.47,154.88,155.02,14784.0,146.5451,146.5451,145.989,146.121,14784.0
2022-03-03 13:35:00,155.08,155.28,155.07,155.18,5656.0,146.1775,146.366,146.1681,146.2718,5656.0
2022-03-03 13:40:00,155.15,155.21,154.89,155.08,6010.0,146.2435,146.3001,145.9984,146.1775,6010.0
2022-03-03 13:45:00,155.09,155.4,155.02,155.39,9092.0,146.1869,146.4792,146.121,146.4697,9092.0
2022-03-03 13:50:00,155.4,155.51,155.24,155.3,6443.0,146.4792,146.5828,146.3283,146.3849,6443.0
2022-03-03 13:55:00,155.31,155.39,155.05,155.06,5614.0,146.3943,146.4697,146.1492,146.1587,5614.0
2022-03-03 14:00:00,155.01,155.23,155.01,155.14,6644.0,146.1115,146.3189,146.1115,146.2341,6644.0
2022-03-03 14:05:00,155.09,155.2,154.95,154.98,9633.0,146.1869,146.2906,146.055,146.0833,9633.0
2022-03-03 14:10:00,154.98,155.31,154.8,155.3,16005.0,146.0833,146.3943,145.9136,146.3849,16005.0
2022-03-03 14:15:00,155.23,155.29,155.05,155.11,10927.0,146.3189,146.3755,146.1492,146.2058,10927.0
2022-03-03 14:20:00,155.09,155.09,154.82,154.89,9015.0,146.1869,146.1869,145.9324,145.9984,9015.0
2022-03-03 14:25:00,154.86,155.11,154.85,155.04,13395.0,145.9702,146.2058,145.9607,146.1398,13395.0
2022-03-03 14:30:00,155.0,155.05,154.91,154.99,11703.0,146.1021,146.1492,146.0173,146.0927,11703.0
2022-03-03 14:35:00,154.99,155.0,154.89,154.97,4741.0,146.0927,146.1021,145.9984,146.0738,4741.0
2022-03-03 14:40:00,154.97,155.07,154.83,154.9,9745.0,146.0738,146.1681,145.9419,146.0079,9745.0
2022-03-03 14:45:00,154.9,154.96,154.76,154.79,11252.0,146.0079,146.0644,145.8759,145.9042,11252.0
2022-03-03 14:50:00,154.82,154.85,154.55,154.62,12133.0,145.9324,145.9607,145.6779,145.7439,12133.0
2022-03-03 14:55:00,154.67,154.71,154.5,154.58,8630.0,145.7911,145.8288,145.6308,145.7062,8630.0
2022-03-03 15:00:00,154.58,154.71,154.37,154.38,25743.0,145.7062,145.8288,145.5083,145.5177,25743.0
2022-03-03 15:05:00,154.44,154.67,154.4,154.46,14621.0,145.5743,145.7911,145.5366,145.5931,14621.0
2022-03-03 15:10:00,154.42,154.6,154.33,154.58,8040.0,145.5554,145.7251,145.4706,145.7062,8040.0
2022-03-03 15:15:00,154.53,154.93,154.53,154.93,12013.0,145.6591,146.0361,145.6591,146.0361,12013.0
2022-03-03 15:20:00,154.88,154.96,154.69,154.81,16184.0,145.989,146.0644,145.8099,145.923,16184.0
2022-03-03 15:25:00,154.81,155.09,154.8,155.09,21349.0,145.923,146.1869,145.9136,146.1869,21349.0
2022-03-03 15:30:00,155.09,155.09,154.74,154.78,31033.0,146.1869,146.1869,145.857,145.8947,31033.0
2022-03-03 15:35:00,154.78,154.99,154.45,154.91,41303.0,145.8947,146.0927,145.5837,146.0173,41303.0
2022-03-03 15:40:00,154.91,154.96,154.6,154.6,30857.0,146.0173,146.0644,145.7251,145.7251,30857.0
2022-03-03 15:45:00,154.6,154.69,154.29,154.66,38954.0,145.7251,145.8099,145.4329,145.7816,38954.0
2022-03-03 15:50:00,154.65,155.02,154.4,154.85,38061.0,145.7722,146.121,145.5366,145.9607,38061.0
2022-03-03 15:55:00,154.84,155.07,154.71,154.97,77157.0,145.9513,146.1681,145.8288,146.0738,77157.0
2022-03-04 09:30:00,151.99,153.45,151.85,152.28,29655.0,143.2649,144.6411,143.1329,143.5383,29655.0
2022-03-04 09:35:00,152.01,152.55,152.0,152.41,23459.0,143.2838,143.7928,143.2743,143.6608,23459.0
2022-03-04 09:40:00,152.35,152.49,151.91,152.06,14131.0,143.6042,143.7362,143.1895,143.3309,14131.0
2022-03-04 09:45:00,151.88,151.88,151.03,151.05,31280.0,143.1612,143.1612,142.36,142.3789,31280.0
2022-03-04 09:50:00,150.96,151.65,150.84,151.27,9646.0,142.294,142.9444,142.1809,142.5862,9646.0
2022-03-04 09:55:00,151.14,151.98,151.0,151.91,11969.0,142.4637,143.2555,142.3317,143.1895,11969.0
2022-03-04 10:00:00,151.99,152.04,151.5,151.55,15587.0,143.2649,143.312,142.803,142.8502,15587.0
2022-03-04 10:05:00,151.5,151.5,150.72,150.76,10688.0,142.803,142.803,142.0678,142.1055,10688.0
2022-03-04 10:10:00,150.8,150.93,150.0,150.1,17983.0,142.1432,142.2658,141.3891,141.4834,17983.0
2022-03-04 10:15:00,150.02,150.19,149.27,149.57,47528.0,141.408,141.5682,140.7011,140.9838,47528.0
2022-03-04 10:20:00,149.63,149.84,149.41,149.41,17623.0,141.0404,141.2383,140.833,140.833,17623.0
2022-03-04 10:25:00,149.41,149.71,149.0,149.35,51941.0,140.833,141.1158,140.4466,140.7765,51941.0
2022-03-04 10:30:00,149.36,149.56,149.12,149.26,28719.0,140.7859,140.9744,140.5597,140.6916,28719.0
2022-03-04 10:35:00,149.25,149.81,149.25,149.65,24153.0,140.6822,141.2101,140.6822,141.0592,24153.0
2022-03-04 10:40:00,149.63,149.68,148.91,148.97,20738.0,141.0404,141.0875,140.3617,140.4183,20738.0
2022-03-04 10:45:00,148.94,149.33,148.82,149.07,9362.0,140.39,140.7576,140.2769,140.5125,9362.0
2022-03-04 10:50:00,149.07,149.17,148.92,148.97,11488.0,140.5125,140.6068,140.3711,140.4183,11488.0
2022-03-04 10:55:00,148.93,149.02,148.4,148.55,19084.0,140.3806,140.4654,139.881,140.0224,19084.0
2022-03-04 11:00:00,148.49,148.57,148.31,148.35,26904.0,139.9658,140.0412,139.7962,139.8339,26904.0
2022-03-04 11:05:00,148.39,148.92,148.39,148.77,9347.0,139.8716,140.3711,139.8716,140.2298,9347.0
2022-03-04 11:10:00,148.82,148.82,148.41,148.62,35180.0,140.2769,140.2769,139.8904,140.0884,35180.0
2022-03-04 11:15:00,148.65,149.04,148.47,148.76,12088.0,140.1166,140.4843,139.947,140.2203,12088.0
2022-03-04 11:20:00,148.75,148.83,148.52,148.76,9008.0,140.2109,140.2863,139.9941,140.2203,9008.0
2022-03-04 11:25:00,148.65,148.89,148.57,148.57,6496.0,140.1166,140.3429,140.0412,140.0412,6496.0
2022-03-04 11:30:00,148.51,148.77,148.47,148.68,10205.0,139.9847,140.2298,139.947,140.1449,10205.0
2022-03-04 11:35:00,148.68,148.69,148.23,148.65,16396.0,140.1449,140.1543,139.7208,140.1166,16396.0
2022-03-04 11:40:00,148.62,148.96,148.56,148.65,5531.0,140.0884,140.4088,140.0318,140.1166,5531.0
2022-03-04 11:45:00,148.61,148.83,148.53,148.54,12219.0,140.0789,140.2863,140.0035,140.013,12219.0
2022-03-04 11:50:00,148.48,148.53,148.25,148.42,7523.0,139.9564,140.0035,139.7396,139.8998,7523.0
2022-03-04 11:55:00,148.41,148.45,148.18,148.24,9889.0,139.8904,139.9281,139.6736,139.7302,9889.0
2022-03-04 12:00:00,148.2,148.3,147.81,147.92,36925.0,139.6925,139.7867,139.3249,139.4285,36925.0
2022-03-04 12:05:00,147.92,148.11,147.91,148.05,31481.0,139.4285,139.6076,139.4191,139.5511,31481.0
2022-03-04 12:10:00,148.03,148.82,148.03,148.75,42190.0,139.5322,140.2769,139.5322,140.2109,42190.0
2022-03-04 12:15:00,148.72,149.03,148.64,148.78,23612.0,140.1826,140.4748,140.1072,140.2392,23612.0
2022-03-04 12:20:00,148.82,148.88,148.42,148.69,13695.0,140.2769,140.3334,139.8998,140.1543,13695.0
2022-03-04 12:25:00,148.56,148.96,148.45,148.93,6237.0,140.0318,140.4088,139.9281,140.3806,6237.0
2022-03-04 12:30:00,148.86,149.02,148.74,148.74,12261.0,140.3146,140.4654,140.2015,140.2015,12261.0
2022-03-04 12:35:00,148.79,148.88,148.63,148.76,21566.0,140.2486,140.3334,140.0978,140.2203,21566.0
2022-03-04 12:40:00,148.77,148.77,148.39,148.64,8185.0,140.2298,140.2298,139.8716,140.1072,8185.0
2022-03-04 12:45:00,148.52,148.68,148.47,148.58,7681.0,139.9941,140.1449,139.947,140.0507,7681.0
2022-03-04 12:50:00,148.54,148.83,148.45,148.57,13859.0,140.013,140.2863,139.9281,140.0412,13859.0
2022-03-04 12:55:00,148.71,149.29,148.71,149.21,9893.0,140.1732,140.7199,140.1732,140.6445,9893.0
2022-03-04 13:00:00,149.25,149.61,149.18,149.6,9471.0,140.6822,141.0215,140.6162,141.0121,9471.0
2022-03-04 13:05:00,149.58,149.58,149.38,149.49,10165.0,140.9933,140.9933,140.8047,140.9084,10165.0
2022-03-04 13:10:00,149.54,149.59,149.29,149.29,18548.0,140.9556,141.0027,140.7199,140.7199,18548.0
2022-03-04 13:15:00,149.24,149.35,148.93,148.95,14761.0,140.6728,140.7765,140.3806,140.3994,14761.0
2022-03-04 13:20:00,148.97,149.1,148.89,148.93,24812.0,140.4183,140.5408,140.3429,140.3806,24812.0
2022-03-04 13:25:00,148.94,149.08,148.89,148.95,19335.0,140.39,140.522,140.3429,140.3994,19335.0
2022-03-04 13:30:00,148.93,148.95,148.68,148.84,12839.0,140.3806,140.3994,140.1449,140.2957,12839.0
2022-03-04 13:35:00,148.89,149.0,148.76,148.96,11021.0,140.3429,140.4466,140.2203,140.4088,11021.0
2022-03-04 13:40:00,148.92,148.92,148.24,148.24,21253.0,140.3711,140.3711,139.7302,139.7302,21253.0
2022-03-04 13:45:00,148.21,148.47,148.06,148.28,15997.0,139.7019,139.947,139.5605,139.7679,15997.0
2022-03-04 13:50:00,148.27,148.36,148.05,148.1,6680.0,139.7585,139.8433,139.5511,139.5982,6680.0
2022-03-04 13:55:00,148.09,148.15,147.95,148.08,9430.0,139.5888,139.6453,139.4568,139.5794,9430.0
2022-03-04 14:00:00,148.17,148.29,147.87,148.21,69603.0,139.6642,139.7773,139.3814,139.7019,69603.0
2022-03-04 14:05:00,148.21,148.72,148.15,148.62,14065.0,139.7019,140.1826,139.6453,140.0884,14065.0
2022-03-04 14:10:00,148.63,148.63,148.3,148.31,5702.0,140.0978,140.0978,139.7867,139.7962,5702.0
2022-03-04 14:15:00,148.34,148.65,148.27,148.6,7520.0,139.8244,140.1166,139.7585,140.0695,7520.0
2022-03-04 14:20:00,148.59,149.3,148.57,149.3,7048.0,140.0601,140.7293,140.0412,140.7293,7048.0
2022-03-04 14:25:00,149.29,149.46,149.14,149.27,8463.0,140.7199,140.8801,140.5785,140.7011,8463.0
2022-03-04 14:30:00,149.34,149.56,149.23,149.32,6393.0,140.767,140.9744,140.6633,140.7482,6393.0
2022-03-04 14:35:00,149.37,149.39,149.1,149.2,9100.0,140.7953,140.8142,140.5408,140.6351,9100.0
2022-03-04 14:40:00,149.19,149.19,148.73,148.73,5045.0,140.6256,140.6256,140.1921,140.1921,5045.0
2022-03-04 14:45:00,148.71,148.79,148.31,148.5,11718.0,140.1732,140.2486,139.7962,139.9753,11718.0
2022-03-04 14:50:00,148.5,148.97,148.43,148.7,11981.0,139.9753,140.4183,139.9093,140.1638,11981.0
2022-03-04 14:55:00,148.69,148.88,148.36,148.5,6900.0,140.1543,140.3334,139.8433,139.9753,6900.0
2022-03-04 15:00:00,148.48,149.03,148.48,148.9,4339.0,139.9564,140.4748,139.9564,140.3523,4339.0
2022-03-04 15:05:00,148.93,149.15,148.87,148.99,5535.0,140.3806,140.5879,140.324,140.4371,5535.0
2022-03-04 15:10:00,148.98,149.29,148.81,148.81,15526.0,140.4277,140.7199,140.2675,140.2675,15526.0
2022-03-04 15:15:00,148.86,149.2,148.82,148.99,7545.0,140.3146,140.6351,140.2769,140.4371,7545.0
2022-03-04 15:20:00,148.97,149.01,148.77,148.93,10639.0,140.4183,140.456,140.2298,140.3806,10639.0
2022-03-04 15:25:00,148.94,149.31,148.9,149.1,13858.0,140.39,140.7388,140.3523,140.5408,13858.0
2022-03-04 15:30:00,149.03,149.33,149.0,149.16,17039.0,140.4748,140.7576,140.4466,140.5974,17039.0
2022-03-04 15:35:00,149.19,149.34,148.83,148.93,16412.0,140.6256,140.767,140.2863,140.3806,16412.0
2022-03-04 15:40:00,148.98,149.27,148.87,149.01,21299.0,140.4277,140.7011,140.324,140.456,21299.0
2022-03-04 15:45:00,148.96,149.28,148.85,148.98,33425.0,140.4088,140.7105,140.3052,140.4277,33425.0
2022-03-04 15:50:00,149.05,149.76,148.88,149.76,32684.0,140.4937,141.1629,140.3334,141.1629,32684.0
2022-03-04 15:55:00,149.75,149.94,149.52,149.77,113655.0,141.1535,141.3326,140.9367,141.1723,113655.0
2022-03-07 09:30:00,149.79,149.79,148.38,148.39,20802.0,141.1912,141.1912,139.8621,139.8716,20802.0
2022-03-07 09:35:00,148.67,149.03,148.31,148.66,10066.0,140.1355,140.4748,139.7962,140.1261,10066.0
2022-03-07 09:40:00,148.66,149.14,148.58,148.9,14423.0,140.1261,140.5785,140.0507,140.3523,14423.0
2022-03-07 09:45:00,148.89,149.19,148.64,148.97,10040.0,140.3429,140.6256,140.1072,140.4183,10040.0
2022-03-07 09:50:00,149.1,149.1,148.44,148.87,21636.0,140.5408,140.5408,139.9187,140.324,21636.0
2022-03-07 09:55:00,148.83,149.24,148.6,148.66,6153.0,140.2863,140.6728,140.0695,140.1261,6153.0
2022-03-07 10:00:00,148.6,148.87,148.48,148.87,10739.0,140.0695,140.324,139.9564,140.324,10739.0
2022-03-07 10:05:00,148.72,149.34,148.72,149.33,16237.0,140.1826,140.767,140.1826,140.7576,16237.0
2022-03-07 10:10:00,149.14,149.14,148.36,148.36,11523.0,140.5785,140.5785,139.8433,139.8433,11523.0
2022-03-07 10:15:00,148.38,148.69,148.38,148.69,4450.0,139.8621,140.1543,139.8621,140.1543,4450.0
2022-03-07 10:20:00,148.66,148.72,147.76,147.86,11657.0,140.1261,140.1826,139.2777,139.372,11657.0
2022-03-07 10:25:00,147.78,147.78,147.38,147.5,28303.0,139.2966,139.2966,138.9195,139.0327,28303.0
2022-03-07 10:30:00,147.36,147.76,147.23,147.76,41525.0,138.9007,139.2777,138.7782,139.2777,41525.0
2022-03-07 10:35:00,147.73,148.05,147.73,147.98,10222.0,139.2495,139.5511,139.2495,139.4851,10222.0
2022-03-07 10:40:00,147.93,148.12,147.84,148.1,12955.0,139.438,139.6171,139.3531,139.5982,12955.0
2022-03-07 10:45:00,148.18,148.23,147.88,147.95,11333.0,139.6736,139.7208,139.3908,139.4568,11333.0
2022-03-07 10:50:00,148.05,148.56,147.97,148.19,25939.0,139.5511,140.0318,139.4757,139.683,25939.0
2022-03-07 10:55:00,148.18,148.45,147.83,148.34,23010.0,139.6736,139.9281,139.3437,139.8244,23010.0
2022-03-07 11:00:00,148.37,148.37,148.06,148.09,4460.0,139.8527,139.8527,139.5605,139.5888,4460.0
2022-03-07 11:05:00,148.05,148.48,148.04,148.18,6530.0,139.5511,139.9564,139.5417,139.6736,6530.0
2022-03-07 11:10:00,148.15,148.15,147.62,147.71,7068.0,139.6453,139.6453,139.1458,139.2306,7068.0
2022-03-07 11:15:00,147.58,147.93,147.52,147.82,3647.0,139.1081,139.438,139.0515,139.3343,3647.0
2022-03-07 11:20:00,147.88,148.19,147.7,147.74,7824.0,139.3908,139.683,139.2212,139.2589,7824.0
2022-03-07 11:25:00,147.74,147.78,147.54,147.58,7094.0,139.2589,139.2966,139.0704,139.1081,7094.0
2022-03-07 11:30:00,147.48,147.5,147.18,147.18,5176.0,139.0138,139.0327,138.731,138.731,5176.0
2022-03-07 11:35:00,147.18,147.19,146.82,146.82,6554.0,138.731,138.7405,138.3917,138.3917,6554.0
2022-03-07 11:40:00,146.83,146.86,146.7,146.78,10897.0,138.4011,138.4294,138.2786,138.354,10897.0
2022-03-07 11:45:00,146.8,147.15,146.72,146.84,11306.0,138.3728,138.7028,138.2974,138.4105,11306.0
2022-03-07 11:50:00,146.79,146.82,146.18,146.23,10326.0,138.3634,138.3917,137.7884,137.8356,10326.0
2022-03-07 11:55:00,146.14,146.21,145.78,145.82,14563.0,137.7507,137.8167,137.4114,137.4491,14563.0
2022-03-07 12:00:00,145.8,145.82,145.51,145.73,13654.0,137.4302,137.4491,137.1569,137.3643,13654.0
2022-03-07 12:05:00,145.79,146.05,145.66,145.75,6447.0,137.4208,137.6659,137.2983,137.3831,6447.0
2022-03-07 12:10:00,145.79,145.82,145.63,145.73,7698.0,137.4208,137.4491,137.27,137.3643,7698.0
2022-03-07 12:15:00,145.64,145.92,145.53,145.59,6684.0,137.2794,137.5434,137.1757,137.2323,6684.0
2022-03-07 12:20:00,145.63,145.68,145.07,145.11,9128.0,137.27,137.3171,136.7422,136.7799,9128.0
2022-03-07 12:25:00,145.12,145.34,145.04,145.29,10446.0,136.7893,136.9967,136.7139,136.9495,10446.0
2022-03-07 12:30:00,145.31,145.38,145.04,145.17,9405.0,136.9684,137.0344,136.7139,136.8364,9405.0
2022-03-07 12:35:00,145.17,145.36,145.01,145.22,20012.0,136.8364,137.0155,136.6856,136.8835,20012.0
2022-03-07 12:40:00,145.22,145.56,145.22,145.5,27661.0,136.8835,137.204,136.8835,137.1475,27661.0
2022-03-07 12:45:00,145.47,146.34,145.47,146.19,27101.0,137.1192,137.9392,137.1192,137.7979,27101.0
2022-03-07 12:50:00,146.17,146.45,145.96,145.96,81251.0,137.779,138.0429,137.5811,137.5811,81251.0
2022-03-07 12:55:00,145.99,145.99,145.55,145.7,57774.0,137.6093,137.6093,137.1946,137.336,57774.0
2022-03-07 13:00:00,145.84,146.36,145.84,146.32,6231.0,137.468,137.9581,137.468,137.9204,6231.0
2022-03-07 13:05:00,146.38,146.59,146.15,146.2,59058.0,137.977,138.1749,137.7602,137.8073,59058.0
2022-03-07 13:10:00,146.2,146.29,145.93,146.04,10233.0,137.8073,137.8921,137.5528,137.6565,10233.0
2022-03-07 13:15:00,145.92,146.0,145.73,145.73,2710.0,137.5434,137.6188,137.3643,137.3643,2710.0
2022-03-07 13:20:00,145.79,145.79,145.32,145.63,11497.0,137.4208,137.4208,136.9778,137.27,11497.0
2022-03-07 13:25:00,145.66,146.24,145.65,146.23,4423.0,137.2983,137.845,137.2889,137.8356,4423.0
2022-03-07 13:30:00,146.23,146.55,146.22,146.29,6166.0,137.8356,138.1372,137.8261,137.8921,6166.0
2022-03-07 13:35:00,146.37,146.68,146.33,146.59,22614.0,137.9675,138.2597,137.9298,138.1749,22614.0
2022-03-07 13:40:00,146.53,146.92,146.52,146.63,4650.0,138.1183,138.486,138.1089,138.2126,4650.0
2022-03-07 13:45:00,146.63,146.75,146.28,146.28,10517.0,138.2126,138.3257,137.8827,137.8827,10517.0
2022-03-07 13:50:00,146.44,146.52,146.29,146.34,5175.0,138.0335,138.1089,137.8921,137.9392,5175.0
2022-03-07 13:55:00,146.28,146.4,146.09,146.31,6036.0,137.8827,137.9958,137.7036,137.911,6036.0
2022-03-07 14:00:00,146.4,146.46,146.28,146.36,6261.0,137.9958,138.0524,137.8827,137.9581,6261.0
2022-03-07 14:05:00,146.41,146.67,146.2,146.6,11333.0,138.0052,138.2503,137.8073,138.1843,11333.0
2022-03-07 14:10:00,146.61,146.97,146.59,146.94,9842.0,138.1938,138.5331,138.1749,138.5048,9842.0
2022-03-07 14:15:00,146.96,147.24,146.86,147.24,6801.0,138.5237,138.7876,138.4294,138.7876,6801.0
2022-03-07 14:20:00,147.25,147.29,146.78,146.83,9069.0,138.797,138.8347,138.354,138.4011,9069.0
2022-03-07 14:25:00,146.9,147.02,146.6,146.6,7548.0,138.4671,138.5802,138.1843,138.1843,7548.0
2022-03-07 14:30:00,146.42,146.53,146.4,146.47,6297.0,138.0147,138.1183,137.9958,138.0618,6297.0
2022-03-07 14:35:00,146.44,146.58,146.41,146.53,10331.0,138.0335,138.1655,138.0052,138.1183,10331.0
2022-03-07 14:40:00,146.56,146.58,146.15,146.25,7281.0,138.1466,138.1655,137.7602,137.8544,7281.0
2022-03-07 14:45:00,146.23,146.47,146.15,146.4,7848.0,137.8356,138.0618,137.7602,137.9958,7848.0
2022-03-07 14:50:00,146.44,146.53,146.19,146.19,5835.0,138.0335,138.1183,137.7979,137.7979,5835.0
2022-03-07 14:55:00,146.27,146.64,146.26,146.47,10386.0,137.8733,138.222,137.8638,138.0618,10386.0
2022-03-07 15:00:00,146.53,146.61,146.45,146.55,11861.0,138.1183,138.1938,138.0429,138.1372,11861.0
2022-03-07 15:05:00,146.52,146.53,146.36,146.4,11065.0,138.1089,138.1183,137.9581,137.9958,11065.0
2022-03-07 15:10:00,146.4,146.4,146.03,146.2,16184.0,137.9958,137.9958,137.647,137.8073,16184.0
2022-03-07 15:15:00,146.19,146.3,145.95,146.19,12013.0,137.7979,137.9015,137.5716,137.7979,12013.0
2022-03-07 15:20:00,146.3,146.47,146.28,146.36,12348.0,137.9015,138.0618,137.8827,137.9581,12348.0
2022-03-07 15:25:00,146.41,146.81,146.39,146.66,11638.0,138.0052,138.3823,137.9864,138.2409,11638.0
2022-03-07 15:30:00,146.61,146.63,146.31,146.54,24544.0,138.1938,138.2126,137.911,138.1278,24544.0
2022-03-07 15:35:00,146.5,146.57,146.3,146.3,17903.0,138.0901,138.156,137.9015,137.9015,17903.0
2022-03-07 15:40:00,146.31,146.62,146.22,146.51,22780.0,137.911,138.2032,137.8261,138.0995,22780.0
2022-03-07 15:45:00,146.5,146.51,146.08,146.13,37991.0,138.0901,138.0995,137.6942,137.7413,37991.0
2022-03-07 15:50:00,146.12,146.51,145.84,145.86,57694.0,137.7319,138.0995,137.468,137.4868,57694.0
2022-03-07 15:55:00,145.92,146.41,145.75,145.8,139027.0,137.5434,138.0052,137.3831,137.4302,139027.0
2022-03-08 09:30:00,146.93,147.52,146.47,146.79,39517.0,138.4954,139.0515,138.0618,138.3634,39517.0
2022-03-08 09:35:00,146.78,147.38,146.4,146.4,18525.0,138.354,138.9195,137.9958,137.9958,18525.0
2022-03-08 09:40:00,146.69,147.25,146.13,146.94,42829.0,138.2692,138.797,137.7413,138.5048,42829.0
2022-03-08 09:45:00,146.76,147.31,146.55,146.55,17686.0,138.3351,138.8536,138.1372,138.1372,17686.0
2022-03-08 09:50:00,146.32,147.07,146.1,146.1,8446.0,137.9204,138.6273,137.713,137.713,8446.0
2022-03-08 09:55:00,146.39,146.53,146.19,146.39,3221.0,137.9864,138.1183,137.7979,137.9864,3221.0
2022-03-08 10:00:00,146.47,146.51,145.63,145.63,10210.0,138.0618,138.0995,137.27,137.27,10210.0
2022-03-08 10:05:00,145.79,146.1,145.68,145.94,8079.0,137.4208,137.713,137.3171,137.5622,8079.0
2022-03-08 10:10:00,145.63,146.21,145.63,145.98,25192.0,137.27,137.8167,137.27,137.5999,25192.0
2022-03-08 10:15:00,146.06,146.93,146.05,146.87,10598.0,137.6753,138.4954,137.6659,138.4388,10598.0
2022-03-08 10:20:00,146.81,146.98,146.39,146.44,8867.0,138.3823,138.5425,137.9864,138.0335,8867.0
2022-03-08 10:25:00,146.33,146.48,145.93,146.05,8414.0,137.9298,138.0712,137.5528,137.6659,8414.0
2022-03-08 10:30:00,146.03,146.32,145.66,145.72,5344.0,137.647,137.9204,137.2983,137.3548,5344.0
2022-03-08 10:35:00,145.84,146.12,145.77,146.12,10014.0,137.468,137.7319,137.402,137.7319,10014.0
2022-03-08 10:40:00,146.24,146.74,146.24,146.67,9156.0,137.845,138.3163,137.845,138.2503,9156.0
2022-03-08 10:45:00,146.59,146.8,146.46,146.8,57784.0,138.1749,138.3728,138.0524,138.3728,57784.0
2022-03-08 10:50:00,146.83,146.83,146.25,146.8,12348.0,138.4011,138.4011,137.8544,138.3728,12348.0
2022-03-08 10:55:00,146.74,146.97,146.41,146.97,6713.0,138.3163,138.5331,138.0052,138.5331,6713.0
2022-03-08 11:00:00,146.86,147.07,146.62,147.07,15877.0,138.4294,138.6273,138.2032,138.6273,15877.0
2022-03-08 11:05:00,146.99,146.99,146.61,146.78,7862.0,138.5519,138.5519,138.1938,138.354,7862.0
2022-03-08 11:10:00,146.81,147.16,146.78,147.16,4980.0,138.3823,138.7122,138.354,138.7122,4980.0
2022-03-08 11:15:00,147.09,147.15,146.81,146.87,7453.0,138.6462,138.7028,138.3823,138.4388,7453.0
2022-03-08 11:20:00,147.0,147.09,146.62,146.76,12796.0,138.5614,138.6462,138.2032,138.3351,12796.0
2022-03-08 11:25:00,146.88,146.98,146.62,146.8,11080.0,138.4483,138.5425,138.2032,138.3728,11080.0
2022-03-08 11:30:00,146.71,146.79,146.1,146.37,9025.0,138.288,138.3634,137.713,137.9675,9025.0
2022-03-08 11:35:00,146.26,146.27,145.57,145.65,25764.0,137.8638,137.8733,137.2135,137.2889,25764.0
2022-03-08 11:40:00,145.76,146.2,145.76,146.09,12584.0,137.3925,137.8073,137.3925,137.7036,12584.0
2022-03-08 11:45:00,146.32,147.08,146.32,146.99,7781.0,137.9204,138.6368,137.9204,138.5519,7781.0
2022-03-08 11:50:00,147.05,147.37,146.98,147.27,5236.0,138.6085,138.9101,138.5425,138.8159,5236.0
2022-03-08 11:55:00,147.32,147.64,147.22,147.29,12360.0,138.863,139.1646,138.7687,138.8347,12360.0
2022-03-08 12:00:00,147.39,147.87,147.21,147.62,11118.0,138.929,139.3814,138.7593,139.1458,11118.0
2022-03-08 12:05:00,147.65,148.0,147.58,147.91,7501.0,139.174,139.504,139.1081,139.4191,7501.0
2022-03-08 12:10:00,147.94,148.56,147.94,148.55,12438.0,139.4474,140.0318,139.4474,140.0224,12438.0
2022-03-08 12:15:00,148.67,149.19,148.46,149.0,12435.0,140.1355,140.6256,139.9375,140.4466,12435.0
2022-03-08 12:20:00,149.09,149.1,148.72,148.75,6006.0,140.5314,140.5408,140.1826,140.2109,6006.0
2022-03-08 12:25:00,148.75,149.38,148.56,149.3,8180.0,140.2109,140.8047,140.0318,140.7293,8180.0
2022-03-08 12:30:00,149.36,150.04,149.26,150.0,26263.0,140.7859,141.4268,140.6916,141.3891,26263.0
2022-03-08 12:35:00,150.01,150.38,149.94,150.35,22941.0,141.3986,141.7473,141.3326,141.7191,22941.0
2022-03-08 12:40:00,150.3,150.41,149.93,150.3,32194.0,141.6719,141.7756,141.3232,141.6719,32194.0
2022-03-08 12:45:00,150.28,150.29,149.92,150.08,19502.0,141.6531,141.6625,141.3137,141.4646,19502.0
2022-03-08 12:50:00,150.05,150.44,149.76,150.44,14213.0,141.4363,141.8039,141.1629,141.8039,14213.0
2022-03-08 12:55:00,150.52,150.59,150.34,150.51,11265.0,141.8793,141.9453,141.7096,141.8699,11265.0
2022-03-08 13:00:00,150.63,151.19,150.6,151.17,13196.0,141.983,142.5108,141.9547,142.492,13196.0
2022-03-08 13:05:00,151.2,151.4,151.05,151.35,12829.0,142.5203,142.7088,142.3789,142.6616,12829.0
2022-03-08 13:10:00,151.36,151.57,151.11,151.21,17552.0,142.6711,142.869,142.4354,142.5297,17552.0
2022-03-08 13:15:00,151.26,151.45,151.2,151.43,12028.0,142.5768,142.7559,142.5203,142.7371,12028.0
2022-03-08 13:20:00,151.43,151.48,151.04,151.04,19876.0,142.7371,142.7842,142.3694,142.3694,19876.0
2022-03-08 13:25:00,151.04,151.04,150.18,150.22,13033.0,142.3694,142.3694,141.5588,141.5965,13033.0
2022-03-08 13:30:00,150.18,150.18,149.53,149.65,10523.0,141.5588,141.5588,140.9461,141.0592,10523.0
2022-03-08 13:35:00,149.7,149.71,149.42,149.63,8191.0,141.1064,141.1158,140.8424,141.0404,8191.0
2022-03-08 13:40:00,149.62,149.69,149.26,149.54,6546.0,141.031,141.0969,140.6916,140.9556,6546.0
2022-03-08 13:45:00,149.45,149.62,149.21,149.25,9583.0,140.8707,141.031,140.6445,140.6822,9583.0
2022-03-08 13:50:00,149.28,149.29,148.67,148.67,13149.0,140.7105,140.7199,140.1355,140.1355,13149.0
2022-03-08 13:55:00,148.67,148.67,148.22,148.26,14222.0,140.1355,140.1355,139.7113,139.749,14222.0
2022-03-08 14:00:00,148.22,148.28,147.67,147.85,21831.0,139.7113,139.7679,139.1929,139.3626,21831.0
2022-03-08 14:05:00,147.84,148.16,147.68,147.8,36954.0,139.3531,139.6548,139.2023,139.3154,36954.0
2022-03-08 14:10:00,147.76,147.8,147.11,147.59,36520.0,139.2777,139.3154,138.665,139.1175,36520.0
2022-03-08 14:15:00,147.59,147.99,147.27,147.93,8343.0,139.1175,139.4945,138.8159,139.438,8343.0
2022-03-08 14:20:00,147.84,148.11,147.23,147.97,12360.0,139.3531,139.6076,138.7782,139.4757,12360.0
2022-03-08 14:25:00,147.93,148.44,147.84,148.27,8304.0,139.438,139.9187,139.3531,139.7585,8304.0
2022-03-08 14:30:00,148.23,148.37,147.74,147.86,11534.0,139.7208,139.8527,139.2589,139.372,11534.0
2022-03-08 14:35:00,147.76,148.26,147.76,147.95,14168.0,139.2777,139.749,139.2777,139.4568,14168.0
2022-03-08 14:40:00,148.01,148.14,147.68,148.05,12429.0,139.5134,139.6359,139.2023,139.5511,12429.0
2022-03-08 14:45:00,148.15,148.48,148.11,148.48,12663.0,139.6453,139.9564,139.6076,139.9564,12663.0
2022-03-08 14:50:00,148.54,148.55,148.22,148.26,7485.0,140.013,140.0224,139.7113,139.749,7485.0
2022-03-08 14:55:00,148.3,148.63,148.07,148.22,10793.0,139.7867,140.0978,139.5699,139.7113,10793.0
2022-03-08 15:00:00,148.19,148.55,148.01,148.39,19149.0,139.683,140.0224,139.5134,139.8716,19149.0
2022-03-08 15:05:00,148.32,148.61,148.23,148.52,14422.0,139.8056,140.0789,139.7208,139.9941,14422.0
2022-03-08 15:10:00,148.54,148.54,147.96,148.32,17894.0,140.013,140.013,139.4663,139.8056,17894.0
2022-03-08 15:15:00,148.37,148.43,148.08,148.22,12601.0,139.8527,139.9093,139.5794,139.7113,12601.0
2022-03-08 15:20:00,148.18,148.26,147.75,147.99,17386.0,139.6736,139.749,139.2683,139.4945,17386.0
2022-03-08 15:25:00,147.94,147.95,147.24,147.31,14297.0,139.4474,139.4568,138.7876,138.8536,14297.0
2022-03-08 15:30:00,147.28,147.4,146.91,146.99,21879.0,138.8253,138.9384,138.4765,138.5519,21879.0
2022-03-08 15:35:00,146.91,147.35,146.68,147.33,20933.0,138.4765,138.8913,138.2597,138.8724,20933.0
2022-03-08 15:40:00,147.4,147.53,146.76,146.76,26877.0,138.9384,139.0609,138.3351,138.3351,26877.0
2022-03-08 15:45:00,146.79,147.0,146.56,146.66,42859.0,138.3634,138.5614,138.1466,138.2409,42859.0
2022-03-08 15:50:00,146.55,147.39,146.53,146.65,53640.0,138.1372,138.929,138.1183,138.2315,53640.0
2022-03-08 15:55:00,146.67,146.67,145.92,146.22,164528.0,138.2503,138.2503,137.5434,137.8261,164528.0
2022-03-09 09:30:00,150.25,151.23,149.29,150.8,44112.0,141.6248,142.5485,140.7199,142.1432,44112.0
2022-03-09 09:35:00,150.86,150.96,150.5,150.68,22564.0,142.1998,142.294,141.8604,142.0301,22564.0
2022-03-09 09:40:00,150.82,151.23,150.46,150.46,29895.0,142.1621,142.5485,141.8227,141.8227,29895.0
2022-03-09 09:45:00,150.38,151.4,150.32,151.23,17190.0,141.7473,142.7088,141.6908,142.5485,17190.0
2022-03-09 09:50:00,151.21,151.22,149.92,150.02,8988.0,142.5297,142.5391,141.3137,141.408,8988.0
2022-03-09 09:55:00,150.02,150.32,149.48,149.74,20108.0,141.408,141.6908,140.899,141.1441,20108.0
2022-03-09 10:00:00,149.82,150.7,149.5,150.49,9831.0,141.2195,142.049,140.9178,141.851,9831.0
2022-03-09 10:05:00,150.56,150.95,150.44,150.78,19642.0,141.917,142.2846,141.8039,142.1244,19642.0
2022-03-09 10:10:00,150.87,151.2,150.7,151.09,10766.0,142.2092,142.5203,142.049,142.4166,10766.0
2022-03-09 10:15:00,151.27,151.5,150.81,151.25,8318.0,142.5862,142.803,142.1526,142.5674,8318.0
2022-03-09 10:20:00,151.19,151.39,151.1,151.26,3708.0,142.5108,142.6994,142.426,142.5768,3708.0
2022-03-09 10:25:00,151.34,151.37,150.85,151.31,5761.0,142.6522,142.6805,142.1904,142.6239,5761.0
2022-03-09 10:30:00,151.36,151.42,150.97,150.97,3105.0,142.6711,142.7276,142.3035,142.3035,3105.0
2022-03-09 10:35:00,151.08,151.22,150.93,151.04,5814.0,142.4071,142.5391,142.2658,142.3694,5814.0
2022-03-09 10:40:00,150.98,151.12,150.78,150.78,3869.0,142.3129,142.4449,142.1244,142.1244,3869.0
2022-03-09 10:45:00,150.72,150.86,150.3,150.3,11923.0,142.0678,142.1998,141.6719,141.6719,11923.0
2022-03-09 10:50:00,150.38,150.7,150.27,150.39,10850.0,141.7473,142.049,141.6436,141.7568,10850.0
2022-03-09 10:55:00,150.55,150.86,150.5,150.86,7534.0,141.9076,142.1998,141.8604,142.1998,7534.0
2022-03-09 11:00:00,151.01,151.01,150.41,150.45,3691.0,142.3412,142.3412,141.7756,141.8133,3691.0
2022-03-09 11:05:00,150.5,150.7,150.25,150.3,10640.0,141.8604,142.049,141.6248,141.6719,10640.0
2022-03-09 11:10:00,150.22,150.22,149.8,149.8,7378.0,141.5965,141.5965,141.2006,141.2006,7378.0
2022-03-09 11:15:00,149.81,149.91,149.63,149.82,15862.0,141.2101,141.3043,141.0404,141.2195,15862.0
2022-03-09 11:20:00,149.81,150.03,149.64,149.84,20550.0,141.2101,141.4174,141.0498,141.2383,20550.0
2022-03-09 11:25:00,149.88,149.98,149.66,149.67,11220.0,141.276,141.3703,141.0687,141.0781,11220.0
2022-03-09 11:30:00,149.76,150.37,149.76,150.35,4750.0,141.1629,141.7379,141.1629,141.7191,4750.0
2022-03-09 11:35:00,150.41,150.5,150.09,150.17,11936.0,141.7756,141.8604,141.474,141.5494,11936.0
2022-03-09 11:40:00,150.2,150.38,150.11,150.35,12637.0,141.5777,141.7473,141.4928,141.7191,12637.0
2022-03-09 11:45:00,150.42,150.45,150.21,150.45,3320.0,141.785,141.8133,141.5871,141.8133,3320.0
2022-03-09 11:50:00,150.37,150.37,150.16,150.29,4620.0,141.7379,141.7379,141.54,141.6625,4620.0
2022-03-09 11:55:00,150.26,150.55,150.24,150.54,6139.0,141.6342,141.9076,141.6154,141.8981,6139.0
2022-03-09 12:00:00,150.48,150.64,150.3,150.32,3913.0,141.8416,141.9924,141.6719,141.6908,3913.0
2022-03-09 12:05:00,150.25,150.44,150.01,150.19,5061.0,141.6248,141.8039,141.3986,141.5682,5061.0
2022-03-09 12:10:00,150.18,150.38,150.0,150.26,7227.0,141.5588,141.7473,141.3891,141.6342,7227.0
2022-03-09 12:15:00,150.22,150.33,150.16,150.25,2611.0,141.5965,141.7002,141.54,141.6248,2611.0
2022-03-09 12:20:00,150.21,150.56,150.2,150.41,3153.0,141.5871,141.917,141.5777,141.7756,3153.0
2022-03-09 12:25:00,150.46,150.46,150.24,150.39,2407.0,141.8227,141.8227,141.6154,141.7568,2407.0
2022-03-09 12:30:00,150.44,150.66,150.36,150.46,17252.0,141.8039,142.0113,141.7285,141.8227,17252.0
2022-03-09 12:35:00,150.48,151.12,150.48,150.97,24505.0,141.8416,142.4449,141.8416,142.3035,24505.0
2022-03-09 12:40:00,150.95,150.95,150.36,150.4,9630.0,142.2846,142.2846,141.7285,141.7662,9630.0
2022-03-09 12:45:00,150.43,150.43,150.13,150.35,6612.0,141.7945,141.7945,141.5117,141.7191,6612.0
2022-03-09 12:50:00,150.31,150.52,150.3,150.38,4293.0,141.6813,141.8793,141.6719,141.7473,4293.0
2022-03-09 12:55:00,150.33,150.6,150.31,150.54,2799.0,141.7002,141.9547,141.6813,141.8981,2799.0
2022-03-09 13:00:00,150.41,150.5,150.01,150.07,4211.0,141.7756,141.8604,141.3986,141.4551,4211.0
2022-03-09 13:05:00,149.97,150.34,149.96,150.28,8451.0,141.3609,141.7096,141.3514,141.6531,8451.0
2022-03-09 13:10:00,150.28,150.57,150.28,150.53,6067.0,141.6531,141.9264,141.6531,141.8887,6067.0
2022-03-09 13:15:00,150.48,150.59,150.41,150.43,2910.0,141.8416,141.9453,141.7756,141.7945,2910.0
2022-03-09 13:20:00,150.48,150.62,150.46,150.59,3894.0,141.8416,141.9736,141.8227,141.9453,3894.0
2022-03-09 13:25:00,150.65,150.7,150.55,150.63,2731.0,142.0018,142.049,141.9076,141.983,2731.0
2022-03-09 13:30:00,150.62,150.62,150.12,150.12,3933.0,141.9736,141.9736,141.5023,141.5023,3933.0
2022-03-09 13:35:00,150.19,150.28,149.77,149.95,4950.0,141.5682,141.6531,141.1723,141.342,4950.0
2022-03-09 13:40:00,150.01,150.04,149.76,149.81,7805.0,141.3986,141.4268,141.1629,141.2101,7805.0
2022-03-09 13:45:00,149.75,149.83,149.56,149.83,4826.0,141.1535,141.2289,140.9744,141.2289,4826.0
2022-03-09 13:50:00,149.84,150.02,149.72,149.86,4463.0,141.2383,141.408,141.1252,141.2572,4463.0
2022-03-09 13:55:00,149.82,149.82,149.56,149.63,3412.0,141.2195,141.2195,140.9744,141.0404,3412.0
2022-03-09 14:00:00,149.67,150.01,149.67,149.99,5810.0,141.0781,141.3986,141.0781,141.3797,5810.0
2022-03-09 14:05:00,149.97,150.11,149.83,149.87,10948.0,141.3609,141.4928,141.2289,141.2666,10948.0
2022-03-09 14:10:00,149.89,149.95,149.57,149.62,6571.0,141.2855,141.342,140.9838,141.031,6571.0
2022-03-09 14:15:00,149.63,149.77,149.52,149.58,4281.0,141.0404,141.1723,140.9367,140.9933,4281.0
2022-03-09 14:20:00,149.6,149.83,149.55,149.65,5390.0,141.0121,141.2289,140.965,141.0592,5390.0
2022-03-09 14:25:00,149.6,149.72,149.49,149.63,6177.0,141.0121,141.1252,140.9084,141.0404,6177.0
2022-03-09 14:30:00,149.67,149.75,149.57,149.73,5002.0,141.0781,141.1535,140.9838,141.1346,5002.0
2022-03-09 14:35:00,149.78,149.92,149.78,149.88,2686.0,141.1818,141.3137,141.1818,141.276,2686.0
2022-03-09 14:40:00,149.89,149.91,149.57,149.65,5848.0,141.2855,141.3043,140.9838,141.0592,5848.0
2022-03-09 14:45:00,149.68,149.78,149.42,149.55,4167.0,141.0875,141.1818,140.8424,140.965,4167.0
2022-03-09 14:50:00,149.67,149.85,149.42,149.42,4116.0,141.0781,141.2478,140.8424,140.8424,4116.0
2022-03-09 14:55:00,149.46,149.63,149.38,149.38,4502.0,140.8801,141.0404,140.8047,140.8047,4502.0
2022-03-09 15:00:00,149.48,149.64,149.36,149.63,8912.0,140.899,141.0498,140.7859,141.0404,8912.0
2022-03-09 15:05:00,149.59,149.93,149.55,149.91,5646.0,141.0027,141.3232,140.965,141.3043,5646.0
2022-03-09 15:10:00,149.96,150.07,149.88,149.96,10868.0,141.3514,141.4551,141.276,141.3514,10868.0
2022-03-09 15:15:00,149.99,150.05,149.71,149.84,5677.0,141.3797,141.4363,141.1158,141.2383,5677.0
2022-03-09 15:20:00,149.84,150.06,149.81,149.82,4553.0,141.2383,141.4457,141.2101,141.2195,4553.0
2022-03-09 15:25:00,149.93,150.02,149.77,150.02,6367.0,141.3232,141.408,141.1723,141.408,6367.0
2022-03-09 15:30:00,150.04,150.35,150.0,150.22,23391.0,141.4268,141.7191,141.3891,141.5965,23391.0
2022-03-09 15:35:00,150.21,150.27,149.91,149.94,8857.0,141.5871,141.6436,141.3043,141.3326,8857.0
2022-03-09 15:40:00,149.91,150.19,149.91,149.99,11524.0,141.3043,141.5682,141.3043,141.3797,11524.0
2022-03-09 15:45:00,150.1,150.25,149.65,149.75,27381.0,141.4834,141.6248,141.0592,141.1535,27381.0
2022-03-09 15:50:00,149.79,150.03,149.41,149.63,43368.0,141.1912,141.4174,140.833,141.0404,43368.0
2022-03-09 15:55:00,149.55,149.55,148.98,149.11,75969.0,140.965,140.965,140.4277,140.5502,75969.0
2022-03-10 09:30:00,145.09,146.46,145.09,146.08,29957.0,137.5085,138.8069,137.5085,138.4468,29957.0
2022-03-10 09:35:00,146.08,146.88,145.99,146.65,8727.0,138.4468,139.205,138.3615,138.987,8727.0
2022-03-10 09:40:00,146.69,146.84,146.16,146.52,14252.0,139.0249,139.167,138.5226,138.8638,14252.0
2022-03-10 09:45:00,146.43,146.43,145.76,145.76,7431.0,138.7785,138.7785,138.1435,138.1435,7431.0
2022-03-10 09:50:00,145.65,145.93,145.38,145.93,4098.0,138.0392,138.3046,137.7833,138.3046,4098.0
2022-03-10 09:55:00,145.93,146.83,145.92,146.5,5998.0,138.3046,139.1576,138.2951,138.8448,5998.0
2022-03-10 10:00:00,146.47,146.47,146.04,146.19,13871.0,138.8164,138.8164,138.4088,138.551,13871.0
2022-03-10 10:05:00,146.34,146.68,146.29,146.61,4962.0,138.6932,139.0154,138.6458,138.9491,4962.0
2022-03-10 10:10:00,146.72,146.99,146.47,146.87,5033.0,139.0533,139.3092,138.8164,139.1955,5033.0
2022-03-10 10:15:00,146.81,147.36,146.81,147.36,6365.0,139.1386,139.6599,139.1386,139.6599,6365.0
2022-03-10 10:20:00,147.27,147.35,146.57,146.57,4946.0,139.5746,139.6504,138.9112,138.9112,4946.0
2022-03-10 10:25:00,146.73,146.94,146.32,146.32,6841.0,139.0628,139.2618,138.6742,138.6742,6841.0
2022-03-10 10:30:00,146.49,146.62,145.99,146.05,9116.0,138.8353,138.9585,138.3615,138.4183,9116.0
2022-03-10 10:35:00,145.97,146.85,145.93,146.79,22679.0,138.3425,139.1765,138.3046,139.1197,22679.0
2022-03-10 10:40:00,146.76,146.92,146.63,146.72,8474.0,139.0912,139.2429,138.968,139.0533,8474.0
2022-03-10 10:45:00,146.77,147.42,146.77,147.37,11597.0,139.1007,139.7167,139.1007,139.6693,11597.0
2022-03-10 10:50:00,147.16,147.19,146.69,146.69,3799.0,139.4703,139.4988,139.0249,139.0249,3799.0
2022-03-10 10:55:00,146.69,146.76,146.35,146.43,10064.0,139.0249,139.0912,138.7026,138.7785,10064.0
2022-03-10 11:00:00,146.41,146.41,145.9,145.9,7735.0,138.7595,138.7595,138.2762,138.2762,7735.0
2022-03-10 11:05:00,145.83,146.2,145.83,146.16,8249.0,138.2098,138.5605,138.2098,138.5226,8249.0
2022-03-10 11:10:00,146.09,146.54,146.09,146.32,13655.0,138.4562,138.8827,138.4562,138.6742,13655.0
2022-03-10 11:15:00,146.37,146.66,146.01,146.5,9698.0,138.7216,138.9964,138.3804,138.8448,9698.0
2022-03-10 11:20:00,146.52,146.77,146.46,146.5,6236.0,138.8638,139.1007,138.8069,138.8448,6236.0
2022-03-10 11:25:00,146.57,146.59,146.3,146.52,7132.0,138.9112,138.9301,138.6553,138.8638,7132.0
2022-03-10 11:30:00,146.5,146.64,146.34,146.6,16152.0,138.8448,138.9775,138.6932,138.9396,16152.0
2022-03-10 11:35:00,146.62,146.77,146.53,146.72,13965.0,138.9585,139.1007,138.8732,139.0533,13965.0
2022-03-10 11:40:00,146.87,147.1,146.7,147.1,5298.0,139.1955,139.4135,139.0344,139.4135,5298.0
2022-03-10 11:45:00,147.16,147.16,146.68,146.84,10520.0,139.4703,139.4703,139.0154,139.167,10520.0
2022-03-10 11:50:00,146.81,147.11,146.78,147.04,3538.0,139.1386,139.4229,139.1102,139.3566,3538.0
2022-03-10 11:55:00,147.02,147.27,146.94,147.21,7568.0,139.3376,139.5746,139.2618,139.5177,7568.0
2022-03-10 12:00:00,147.22,147.44,147.17,147.43,6100.0,139.5272,139.7357,139.4798,139.7262,6100.0
2022-03-10 12:05:00,147.43,147.56,147.23,147.31,4544.0,139.7262,139.8494,139.5367,139.6125,4544.0
2022-03-10 12:10:00,147.27,147.42,147.26,147.4,6707.0,139.5746,139.7167,139.5651,139.6978,6707.0
2022-03-10 12:15:00,147.44,147.57,147.3,147.4,5977.0,139.7357,139.8589,139.603,139.6978,5977.0
2022-03-10 12:20:00,147.4,147.84,147.38,147.83,7215.0,139.6978,140.1148,139.6788,140.1053,7215.0
2022-03-10 12:25:00,147.84,147.88,147.62,147.64,8880.0,140.1148,140.1527,139.9063,139.9252,8880.0
2022-03-10 12:30:00,147.63,147.71,147.42,147.44,9714.0,139.9158,139.9916,139.7167,139.7357,9714.0
2022-03-10 12:35:00,147.43,147.5,147.26,147.28,7960.0,139.7262,139.7926,139.5651,139.5841,7960.0
2022-03-10 12:40:00,147.24,147.45,147.18,147.42,5491.0,139.5461,139.7452,139.4893,139.7167,5491.0
2022-03-10 12:45:00,147.47,147.62,147.27,147.62,7349.0,139.7641,139.9063,139.5746,139.9063,7349.0
2022-03-10 12:50:00,147.58,147.59,147.16,147.21,25112.0,139.8684,139.8779,139.4703,139.5177,25112.0
2022-03-10 12:55:00,147.28,147.41,147.22,147.4,14648.0,139.5841,139.7073,139.5272,139.6978,14648.0
2022-03-10 13:00:00,147.41,147.62,147.08,147.08,8924.0,139.7073,139.9063,139.3945,139.3945,8924.0
2022-03-10 13:05:00,147.08,147.46,147.04,147.34,9074.0,139.3945,139.7546,139.3566,139.6409,9074.0
2022-03-10 13:10:00,147.33,147.52,147.33,147.38,6996.0,139.6314,139.8115,139.6314,139.6788,6996.0
2022-03-10 13:15:00,147.37,147.92,147.36,147.87,16240.0,139.6693,140.1906,139.6599,140.1432,16240.0
2022-03-10 13:20:00,147.88,148.22,147.81,148.13,38956.0,140.1527,140.4749,140.0864,140.3896,38956.0
2022-03-10 13:25:00,148.13,148.22,147.88,148.12,18275.0,140.3896,140.4749,140.1527,140.3802,18275.0
2022-03-10 13:30:00,148.09,148.42,147.86,148.42,27332.0,140.3517,140.6645,140.1337,140.6645,27332.0
2022-03-10 13:35:00,148.37,148.42,148.17,148.34,15133.0,140.6171,140.6645,140.4275,140.5887,15133.0
2022-03-10 13:40:00,148.32,148.51,148.25,148.47,15381.0,140.5697,140.7498,140.5034,140.7119,15381.0
2022-03-10 13:45:00,148.51,148.87,148.3,148.87,20184.0,140.7498,141.091,140.5508,141.091,20184.0
2022-03-10 13:50:00,148.82,148.82,148.37,148.46,11723.0,141.0436,141.0436,140.6171,140.7024,11723.0
2022-03-10 13:55:00,148.46,148.78,148.39,148.6,21398.0,140.7024,141.0057,140.636,140.8351,21398.0
2022-03-10 14:00:00,148.6,149.02,148.57,149.0,11533.0,140.8351,141.2331,140.8066,141.2142,11533.0
2022-03-10 14:05:00,149.03,149.07,148.58,148.6,36228.0,141.2426,141.2805,140.8161,140.8351,36228.0
2022-03-10 14:10:00,148.61,148.77,148.54,148.67,11182.0,140.8446,140.9962,140.7782,140.9014,11182.0
2022-03-10 14:15:00,148.64,148.86,148.64,148.69,7947.0,140.873,141.0815,140.873,140.9204,7947.0
2022-03-10 14:20:00,148.64,148.75,148.46,148.48,11798.0,140.873,140.9772,140.7024,140.7213,11798.0
2022-03-10 14:25:00,148.47,148.76,148.47,148.59,8622.0,140.7119,140.9867,140.7119,140.8256,8622.0
2022-03-10 14:30:00,148.59,148.89,148.54,148.62,7635.0,140.8256,141.1099,140.7782,140.854,7635.0
2022-03-10 14:35:00,148.63,148.69,148.48,148.55,7408.0,140.8635,140.9204,140.7213,140.7877,7408.0
2022-03-10 14:40:00,148.59,148.66,148.55,148.65,3962.0,140.8256,140.8919,140.7877,140.8825,3962.0
2022-03-10 14:45:00,148.59,148.99,148.53,148.86,6346.0,140.8256,141.2047,140.7687,141.0815,6346.0
2022-03-10 14:50:00,148.92,148.98,148.57,148.57,7420.0,141.1384,141.1952,140.8066,140.8066,7420.0
2022-03-10 14:55:00,148.65,148.74,148.48,148.49,9484.0,140.8825,140.9678,140.7213,140.7308,9484.0
2022-03-10 15:00:00,148.53,148.54,148.15,148.15,5476.0,140.7687,140.7782,140.4086,140.4086,5476.0
2022-03-10 15:05:00,148.23,148.34,148.08,148.21,5095.0,140.4844,140.5887,140.3422,140.4655,5095.0
2022-03-10 15:10:00,148.22,148.28,148.05,148.19,12514.0,140.4749,140.5318,140.3138,140.4465,12514.0
2022-03-10 15:15:00,148.18,148.3,148.02,148.08,9415.0,140.437,140.5508,140.2854,140.3422,9415.0
2022-03-10 15:20:00,148.05,148.14,147.62,147.85,10538.0,140.3138,140.3991,139.9063,140.1243,10538.0
2022-03-10 15:25:00,147.86,148.1,147.79,148.08,9073.0,140.1337,140.3612,140.0674,140.3422,9073.0
2022-03-10 15:30:00,148.13,148.14,147.83,147.93,12877.0,140.3896,140.3991,140.1053,140.2001,12877.0
2022-03-10 15:35:00,147.89,147.94,147.62,147.84,12109.0,140.1622,140.2096,139.9063,140.1148,12109.0
2022-03-10 15:40:00,147.88,148.24,147.88,148.08,13302.0,140.1527,140.4939,140.1527,140.3422,13302.0
2022-03-10 15:45:00,148.06,148.26,147.89,148.17,17761.0,140.3233,140.5128,140.1622,140.4275,17761.0
2022-03-10 15:50:00,148.19,148.71,148.19,148.47,42947.0,140.4465,140.9393,140.4465,140.7119,42947.0
2022-03-10 15:55:00,148.47,148.57,148.09,148.2,91794.0,140.7119,140.8066,140.3517,140.456,91794.0
2022-03-11 09:30:00,149.36,150.09,148.28,149.8,22282.0,141.5554,142.2472,140.5318,141.9724,22282.0
2022-03-11 09:35:00,149.78,150.24,149.71,149.84,3959.0,141.9534,142.3894,141.8871,142.0103,3959.0
2022-03-11 09:40:00,149.58,149.81,149.27,149.69,4254.0,141.7639,141.9818,141.4701,141.8681,4254.0
2022-03-11 09:45:00,149.65,150.24,149.56,150.12,14586.0,141.8302,142.3894,141.7449,142.2756,14586.0
2022-03-11 09:50:00,149.87,150.33,149.79,150.2,9020.0,142.0387,142.4747,141.9629,142.3515,9020.0
2022-03-11 09:55:00,150.01,150.02,149.36,149.5,6289.0,142.1714,142.1809,141.5554,141.688,6289.0
2022-03-11 10:00:00,149.59,149.61,148.67,148.95,8134.0,141.7733,141.7923,140.9014,141.1668,8134.0
2022-03-11 10:05:00,149.06,149.32,148.88,148.92,5469.0,141.271,141.5175,141.1004,141.1384,5469.0
2022-03-11 10:10:00,148.98,149.19,148.86,149.16,3789.0,141.1952,141.3942,141.0815,141.3658,3789.0
2022-03-11 10:15:00,149.08,149.12,148.89,149.01,7647.0,141.29,141.3279,141.1099,141.2237,7647.0
2022-03-11 10:20:00,148.92,149.12,148.72,149.0,6108.0,141.1384,141.3279,140.9488,141.2142,6108.0
2022-03-11 10:25:00,149.12,149.62,149.11,149.42,6012.0,141.3279,141.8018,141.3184,141.6122,6012.0
2022-03-11 10:30:00,149.25,149.31,148.65,148.83,3984.0,141.4511,141.508,140.8825,141.0531,3984.0
2022-03-11 10:35:00,148.83,148.93,148.79,148.93,3827.0,141.0531,141.1478,141.0151,141.1478,3827.0
2022-03-11 10:40:00,148.93,149.26,148.9,149.08,4839.0,141.1478,141.4606,141.1194,141.29,4839.0
2022-03-11 10:45:00,149.05,149.32,149.02,149.26,4321.0,141.2616,141.5175,141.2331,141.4606,4321.0
2022-03-11 10:50:00,149.25,149.47,149.25,149.4,3393.0,141.4511,141.6596,141.4511,141.5933,3393.0
2022-03-11 10:55:00,149.4,149.78,149.32,149.78,6147.0,141.5933,141.9534,141.5175,141.9534,6147.0
2022-03-11 11:00:00,149.7,149.92,149.64,149.8,11866.0,141.8776,142.0861,141.8207,141.9724,11866.0
2022-03-11 11:05:00,149.78,149.83,149.47,149.58,4222.0,141.9534,142.0008,141.6596,141.7639,4222.0
2022-03-11 11:10:00,149.53,149.53,149.05,149.36,5663.0,141.7165,141.7165,141.2616,141.5554,5663.0
2022-03-11 11:15:00,149.46,149.69,149.43,149.55,6914.0,141.6501,141.8681,141.6217,141.7354,6914.0
2022-03-11 11:20:00,149.61,149.78,149.45,149.71,4131.0,141.7923,141.9534,141.6407,141.8871,4131.0
2022-03-11 11:25:00,149.69,149.87,149.58,149.58,9159.0,141.8681,142.0387,141.7639,141.7639,9159.0
2022-03-11 11:30:00,149.63,149.77,149.49,149.54,5368.0,141.8113,141.9439,141.6786,141.726,5368.0
2022-03-11 11:35:00,149.66,149.85,149.61,149.85,4340.0,141.8397,142.0198,141.7923,142.0198,4340.0
2022-03-11 11:40:00,149.87,149.99,149.44,149.64,7654.0,142.0387,142.1524,141.6312,141.8207,7654.0
2022-03-11 11:45:00,149.74,149.76,149.24,149.24,10867.0,141.9155,141.9345,141.4416,141.4416,10867.0
2022-03-11 11:50:00,149.13,149.16,148.81,148.81,7491.0,141.3374,141.3658,141.0341,141.0341,7491.0
2022-03-11 11:55:00,148.91,149.01,148.73,148.89,6503.0,141.1289,141.2237,140.9583,141.1099,6503.0
2022-03-11 12:00:00,148.82,148.94,148.68,148.87,6136.0,141.0436,141.1573,140.9109,141.091,6136.0
2022-03-11 12:05:00,148.93,148.93,148.42,148.44,4922.0,141.1478,141.1478,140.6645,140.6834,4922.0
2022-03-11 12:10:00,148.45,148.65,148.43,148.43,4300.0,140.6929,140.8825,140.674,140.674,4300.0
2022-03-11 12:15:00,148.41,148.7,148.41,148.62,4403.0,140.655,140.9298,140.655,140.854,4403.0
2022-03-11 12:20:00,148.71,148.79,148.52,148.57,5129.0,140.9393,141.0151,140.7593,140.8066,5129.0
2022-03-11 12:25:00,148.55,148.55,148.36,148.36,2764.0,140.7877,140.7877,140.6076,140.6076,2764.0
2022-03-11 12:30:00,148.43,148.52,148.09,148.09,8283.0,140.674,140.7593,140.3517,140.3517,8283.0
2022-03-11 12:35:00,148.02,148.13,147.83,148.13,9178.0,140.2854,140.3896,140.1053,140.3896,9178.0
2022-03-11 12:40:00,148.18,148.28,148.07,148.28,4936.0,140.437,140.5318,140.3328,140.5318,4936.0
2022-03-11 12:45:00,148.29,148.46,148.25,148.31,5610.0,140.5413,140.7024,140.5034,140.5602,5610.0
2022-03-11 12:50:00,148.34,148.51,148.34,148.48,5541.0,140.5887,140.7498,140.5887,140.7213,5541.0
2022-03-11 12:55:00,148.48,148.71,148.44,148.56,5355.0,140.7213,140.9393,140.6834,140.7972,5355.0
2022-03-11 13:00:00,148.61,148.71,148.4,148.63,5060.0,140.8446,140.9393,140.6455,140.8635,5060.0
2022-03-11 13:05:00,148.64,148.71,148.48,148.54,7452.0,140.873,140.9393,140.7213,140.7782,7452.0
2022-03-11 13:10:00,148.44,148.48,148.27,148.28,3966.0,140.6834,140.7213,140.5223,140.5318,3966.0
2022-03-11 13:15:00,148.28,148.51,148.27,148.49,5125.0,140.5318,140.7498,140.5223,140.7308,5125.0
2022-03-11 13:20:00,148.51,148.59,148.41,148.5,4904.0,140.7498,140.8256,140.655,140.7403,4904.0
2022-03-11 13:25:00,148.54,148.56,148.37,148.47,3095.0,140.7782,140.7972,140.6171,140.7119,3095.0
2022-03-11 13:30:00,148.46,148.55,148.34,148.34,6689.0,140.7024,140.7877,140.5887,140.5887,6689.0
2022-03-11 13:35:00,148.4,148.47,148.3,148.42,2577.0,140.6455,140.7119,140.5508,140.6645,2577.0
2022-03-11 13:40:00,148.42,148.61,148.37,148.61,4905.0,140.6645,140.8446,140.6171,140.8446,4905.0
2022-03-11 13:45:00,148.7,148.97,148.68,148.97,7214.0,140.9298,141.1857,140.9109,141.1857,7214.0
2022-03-11 13:50:00,148.97,149.02,148.5,148.78,10896.0,141.1857,141.2331,140.7403,141.0057,10896.0
2022-03-11 13:55:00,148.75,148.91,148.66,148.71,20838.0,140.9772,141.1289,140.8919,140.9393,20838.0
2022-03-11 14:00:00,148.67,148.78,148.58,148.78,8295.0,140.9014,141.0057,140.8161,141.0057,8295.0
2022-03-11 14:05:00,148.81,148.93,148.71,148.73,5124.0,141.0341,141.1478,140.9393,140.9583,5124.0
2022-03-11 14:10:00,148.77,148.85,148.64,148.73,5029.0,140.9962,141.072,140.873,140.9583,5029.0
2022-03-11 14:15:00,148.76,148.89,148.5,148.5,4435.0,140.9867,141.1099,140.7403,140.7403,4435.0
2022-03-11 14:20:00,148.5,148.63,148.46,148.6,5101.0,140.7403,140.8635,140.7024,140.8351,5101.0
2022-03-11 14:25:00,148.63,148.92,148.5,148.92,3263.0,140.8635,141.1384,140.7403,141.1384,3263.0
2022-03-11 14:30:00,148.91,148.94,148.7,148.72,4594.0,141.1289,141.1573,140.9298,140.9488,4594.0
2022-03-11 14:35:00,148.62,148.69,148.54,148.54,3441.0,140.854,140.9204,140.7782,140.7782,3441.0
2022-03-11 14:40:00,148.55,148.55,148.31,148.33,4461.0,140.7877,140.7877,140.5602,140.5792,4461.0
2022-03-11 14:45:00,148.29,148.4,148.23,148.4,3993.0,140.5413,140.6455,140.4844,140.6455,3993.0
2022-03-11 14:50:00,148.33,148.33,148.01,148.06,5323.0,140.5792,140.5792,140.2759,140.3233,5323.0
2022-03-11 14:55:00,148.1,148.17,147.91,147.98,6551.0,140.3612,140.4275,140.1811,140.2475,6551.0
2022-03-11 15:00:00,147.99,148.02,147.86,147.9,12553.0,140.2569,140.2854,140.1337,140.1717,12553.0
2022-03-11 15:05:00,147.88,147.96,147.7,147.73,5638.0,140.1527,140.2285,139.9821,140.0105,5638.0
2022-03-11 15:10:00,147.79,147.89,147.62,147.62,4013.0,140.0674,140.1622,139.9063,139.9063,4013.0
2022-03-11 15:15:00,147.68,147.87,147.6,147.84,5332.0,139.9631,140.1432,139.8873,140.1148,5332.0
2022-03-11 15:20:00,147.82,147.9,147.78,147.83,6542.0,140.0958,140.1717,140.0579,140.1053,6542.0
2022-03-11 15:25:00,147.73,147.79,147.63,147.69,7709.0,140.0105,140.0674,139.9158,139.9726,7709.0
2022-03-11 15:30:00,147.57,147.64,147.36,147.4,9422.0,139.8589,139.9252,139.6599,139.6978,9422.0
2022-03-11 15:35:00,147.43,147.62,147.34,147.34,18688.0,139.7262,139.9063,139.6409,139.6409,18688.0
2022-03-11 15:40:00,147.34,147.56,147.3,147.36,17285.0,139.6409,139.8494,139.603,139.6599,17285.0
2022-03-11 15:45:00,147.36,147.49,147.16,147.46,34739.0,139.6599,139.7831,139.4703,139.7546,34739.0
2022-03-11 15:50:00,147.45,147.63,147.21,147.28,71402.0,139.7452,139.9158,139.5177,139.5841,71402.0
2022-03-11 15:55:00,147.29,147.43,146.74,146.81,107005.0,139.5935,139.7262,139.0723,139.1386,107005.0
2022-03-14 09:30:00,147.9,148.49,147.77,147.96,30103.0,140.1717,140.7308,140.0484,140.2285,30103.0
2022-03-14 09:35:00,147.97,148.24,147.31,147.5,5568.0,140.238,140.4939,139.6125,139.7926,5568.0
2022-03-14 09:40:00,147.61,147.76,147.27,147.76,9553.0,139.8968,140.039,139.5746,140.039,9553.0
2022-03-14 09:45:00,147.77,147.77,147.16,147.27,14010.0,140.0484,140.0484,139.4703,139.5746,14010.0
2022-03-14 09:50:00,147.34,147.85,147.34,147.5,6231.0,139.6409,140.1243,139.6409,139.7926,6231.0
2022-03-14 09:55:00,147.56,148.15,147.55,148.15,3318.0,139.8494,140.4086,139.8399,140.4086,3318.0
2022-03-14 10:00:00,148.26,148.66,148.05,148.28,3648.0,140.5128,140.8919,140.3138,140.5318,3648.0
2022-03-14 10:05:00,148.24,148.44,148.14,148.43,1500.0,140.4939,140.6834,140.3991,140.674,1500.0
2022-03-14 10:10:00,148.44,148.9,148.43,148.8,6854.0,140.6834,141.1194,140.674,141.0246,6854.0
2022-03-14 10:15:00,148.79,149.02,148.7,148.91,11744.0,141.0151,141.2331,140.9298,141.1289,11744.0
2022-03-14 10:20:00,148.94,149.27,148.86,149.2,7208.0,141.1573,141.4701,141.0815,141.4037,7208.0
2022-03-14 10:25:00,149.24,149.35,148.87,149.01,6160.0,141.4416,141.5459,141.091,141.2237,6160.0
2022-03-14 10:30:00,149.01,149.37,148.9,149.15,7322.0,141.2237,141.5648,141.1194,141.3563,7322.0
2022-03-14 10:35:00,149.14,149.47,149.1,149.3,7826.0,141.3469,141.6596,141.3089,141.4985,7826.0
2022-03-14 10:40:00,149.36,149.69,149.36,149.58,10031.0,141.5554,141.8681,141.5554,141.7639,10031.0
2022-03-14 10:45:00,149.5,149.96,149.5,149.83,8837.0,141.688,142.124,141.688,142.0008,8837.0
2022-03-14 10:50:00,149.71,150.25,149.62,150.09,11999.0,141.8871,142.3989,141.8018,142.2472,11999.0
2022-03-14 10:55:00,150.15,150.78,149.94,150.78,14592.0,142.3041,142.9012,142.1051,142.9012,14592.0
2022-03-14 11:00:00,150.75,150.82,150.12,150.19,12344.0,142.8727,142.9391,142.2756,142.342,12344.0
2022-03-14 11:05:00,150.31,150.41,150.0,150.13,7692.0,142.4557,142.5505,142.1619,142.2851,7692.0
2022-03-14 11:10:00,150.15,150.16,149.74,149.75,11931.0,142.3041,142.3136,141.9155,141.925,11931.0
2022-03-14 11:15:00,149.67,149.94,149.57,149.79,5197.0,141.8492,142.1051,141.7544,141.9629,5197.0
2022-03-14 11:20:00,149.72,149.78,149.51,149.66,6200.0,141.8966,141.9534,141.6975,141.8397,6200.0
2022-03-14 11:25:00,149.68,149.8,149.47,149.58,4748.0,141.8586,141.9724,141.6596,141.7639,4748.0
2022-03-14 11:30:00,149.51,149.7,149.41,149.69,4319.0,141.6975,141.8776,141.6027,141.8681,4319.0
2022-03-14 11:35:00,149.71,149.81,149.28,149.5,4200.0,141.8871,141.9818,141.4795,141.688,4200.0
2022-03-14 11:40:00,149.46,149.46,148.86,149.06,5908.0,141.6501,141.6501,141.0815,141.271,5908.0
2022-03-14 11:45:00,149.03,149.03,148.55,148.55,5005.0,141.2426,141.2426,140.7877,140.7877,5005.0
2022-03-14 11:50:00,148.59,148.74,148.5,148.68,9053.0,140.8256,140.9678,140.7403,140.9109,9053.0
2022-03-14 11:55:00,148.61,148.63,148.45,148.61,3735.0,140.8446,140.8635,140.6929,140.8446,3735.0
2022-03-14 12:00:00,148.59,148.66,148.35,148.38,6907.0,140.8256,140.8919,140.5981,140.6266,6907.0
2022-03-14 12:05:00,148.49,148.67,148.27,148.28,5953.0,140.7308,140.9014,140.5223,140.5318,5953.0
2022-03-14 12:10:00,148.28,148.45,148.16,148.22,5285.0,140.5318,140.6929,140.4181,140.4749,5285.0
2022-03-14 12:15:00,148.22,148.71,148.22,148.65,8255.0,140.4749,140.9393,140.4749,140.8825,8255.0
2022-03-14 12:20:00,148.61,148.84,148.5,148.82,11287.0,140.8446,141.0625,140.7403,141.0436,11287.0
2022-03-14 12:25:00,148.85,149.24,148.72,149.24,14908.0,141.072,141.4416,140.9488,141.4416,14908.0
2022-03-14 12:30:00,149.25,149.63,149.19,149.63,13695.0,141.4511,141.8113,141.3942,141.8113,13695.0
2022-03-14 12:35:00,149.55,149.6,149.35,149.52,9140.0,141.7354,141.7828,141.5459,141.707,9140.0
2022-03-14 12:40:00,149.52,149.76,149.51,149.55,6837.0,141.707,141.9345,141.6975,141.7354,6837.0
2022-03-14 12:45:00,149.56,149.56,149.13,149.35,7127.0,141.7449,141.7449,141.3374,141.5459,7127.0
2022-03-14 12:50:00,149.32,149.43,149.08,149.08,5756.0,141.5175,141.6217,141.29,141.29,5756.0
2022-03-14 12:55:00,149.12,149.3,149.04,149.05,5436.0,141.3279,141.4985,141.2521,141.2616,5436.0
2022-03-14 13:00:00,149.02,149.12,148.94,149.0,6800.0,141.2331,141.3279,141.1573,141.2142,6800.0
2022-03-14 13:05:00,149.04,149.25,148.98,149.15,6027.0,141.2521,141.4511,141.1952,141.3563,6027.0
2022-03-14 13:10:00,149.07,149.12,148.86,148.99,11116.0,141.2805,141.3279,141.0815,141.2047,11116.0
2022-03-14 13:15:00,148.97,149.11,148.92,149.05,5761.0,141.1857,141.3184,141.1384,141.2616,5761.0
2022-03-14 13:20:00,149.01,149.07,148.82,149.05,6379.0,141.2237,141.2805,141.0436,141.2616,6379.0
2022-03-14 13:25:00,149.05,149.05,148.78,148.79,3565.0,141.2616,141.2616,141.0057,141.0151,3565.0
2022-03-14 13:30:00,148.83,148.99,148.38,148.68,10329.0,141.0531,141.2047,140.6266,140.9109,10329.0
2022-03-14 13:35:00,148.67,148.67,148.34,148.43,5519.0,140.9014,140.9014,140.5887,140.674,5519.0
2022-03-14 13:40:00,148.42,148.43,148.19,148.19,6525.0,140.6645,140.674,140.4465,140.4465,6525.0
2022-03-14 13:45:00,148.31,148.41,148.08,148.15,7895.0,140.5602,140.655,140.3422,140.4086,7895.0
2022-03-14 13:50:00,148.2,148.66,148.18,148.51,8783.0,140.456,140.8919,140.437,140.7498,8783.0
2022-03-14 13:55:00,148.5,148.62,148.06,148.11,10380.0,140.7403,140.854,140.3233,140.3707,10380.0
2022-03-14 14:00:00,148.06,148.07,147.9,147.96,8454.0,140.3233,140.3328,140.1717,140.2285,8454.0
2022-03-14 14:05:00,147.99,148.16,147.93,147.97,16063.0,140.2569,140.4181,140.2001,140.238,16063.0
2022-03-14 14:10:00,147.91,148.0,147.77,147.93,11742.0,140.1811,140.2664,140.0484,140.2001,11742.0
2022-03-14 14:15:00,147.97,147.97,147.83,147.93,9742.0,140.238,140.238,140.1053,140.2001,9742.0
2022-03-14 14:20:00,147.97,148.02,147.75,147.76,8210.0,140.238,140.2854,140.0295,140.039,8210.0
2022-03-14 14:25:00,147.82,147.84,147.68,147.73,8139.0,140.0958,140.1148,139.9631,140.0105,8139.0
2022-03-14 14:30:00,147.72,148.04,147.69,148.04,3977.0,140.0011,140.3043,139.9726,140.3043,3977.0
2022-03-14 14:35:00,148.09,148.17,147.94,148.03,5662.0,140.3517,140.4275,140.2096,140.2949,5662.0
2022-03-14 14:40:00,148.03,148.04,147.85,147.94,6887.0,140.2949,140.3043,140.1243,140.2096,6887.0
2022-03-14 14:45:00,147.97,147.98,147.83,147.96,8549.0,140.238,140.2475,140.1053,140.2285,8549.0
2022-03-14 14:50:00,147.96,148.18,147.87,148.18,8721.0,140.2285,140.437,140.1432,140.437,8721.0
2022-03-14 14:55:00,148.21,148.31,148.14,148.25,4468.0,140.4655,140.5602,140.3991,140.5034,4468.0
2022-03-14 15:00:00,148.18,148.49,148.15,148.46,8221.0,140.437,140.7308,140.4086,140.7024,8221.0
2022-03-14 15:05:00,148.43,148.45,148.2,148.31,14521.0,140.674,140.6929,140.456,140.5602,14521.0
2022-03-14 15:10:00,148.32,148.82,148.31,148.8,30699.0,140.5697,141.0436,140.5602,141.0246,30699.0
2022-03-14 15:15:00,148.78,148.97,148.68,148.74,16165.0,141.0057,141.1857,140.9109,140.9678,16165.0
2022-03-14 15:20:00,148.75,148.95,148.59,148.68,21048.0,140.9772,141.1668,140.8256,140.9109,21048.0
2022-03-14 15:25:00,148.71,148.71,148.44,148.61,14579.0,140.9393,140.9393,140.6834,140.8446,14579.0
2022-03-14 15:30:00,148.63,148.64,148.31,148.42,12717.0,140.8635,140.873,140.5602,140.6645,12717.0
2022-03-14 15:35:00,148.44,148.77,148.35,148.68,23615.0,140.6834,140.9962,140.5981,140.9109,23615.0
2022-03-14 15:40:00,148.68,148.83,148.47,148.8,30812.0,140.9109,141.0531,140.7119,141.0246,30812.0
2022-03-14 15:45:00,148.81,148.97,148.63,148.66,34777.0,141.0341,141.1857,140.8635,140.8919,34777.0
2022-03-14 15:50:00,148.61,148.71,148.32,148.43,44932.0,140.8446,140.9393,140.5697,140.674,44932.0
2022-03-14 15:55:00,148.48,148.77,148.41,148.46,96188.0,140.7213,140.9962,140.655,140.7024,96188.0
2022-03-15 09:30:00,150.18,150.74,148.07,150.73,32206.0,142.3325,142.8633,140.3328,142.8538,32206.0
2022-03-15 09:35:00,150.69,150.69,149.85,150.12,10926.0,142.8159,142.8159,142.0198,142.2756,10926.0
2022-03-15 09:40:00,150.18,150.33,148.58,148.67,12669.0,142.3325,142.4747,140.8161,140.9014,12669.0
2022-03-15 09:45:00,148.76,149.31,148.76,148.88,12674.0,140.9867,141.508,140.9867,141.1004,12674.0
2022-03-15 09:50:00,149.2,149.34,148.43,148.65,9183.0,141.4037,141.5364,140.674,140.8825,9183.0
2022-03-15 09:55:00,148.67,149.62,148.66,149.44,6747.0,140.9014,141.8018,140.8919,141.6312,6747.0
2022-03-15 10:00:00,149.33,149.45,148.97,149.35,3665.0,141.5269,141.6407,141.1857,141.5459,3665.0
2022-03-15 10:05:00,149.35,149.35,148.78,148.86,5979.0,141.5459,141.5459,141.0057,141.0815,5979.0
2022-03-15 10:10:00,148.87,148.99,148.68,148.8,5114.0,141.091,141.2047,140.9109,141.0246,5114.0
2022-03-15 10:15:00,148.68,149.03,148.58,148.85,7559.0,140.9109,141.2426,140.8161,141.072,7559.0
2022-03-15 10:20:00,148.81,149.05,148.78,148.98,6643.0,141.0341,141.2616,141.0057,141.1952,6643.0
2022-03-15 10:25:00,149.0,149.57,149.0,149.49,7071.0,141.2142,141.7544,141.2142,141.6786,7071.0
2022-03-15 10:30:00,149.6,149.95,149.6,149.79,6633.0,141.7828,142.1145,141.7828,141.9629,6633.0
2022-03-15 10:35:00,149.8,149.94,149.32,149.5,8044.0,141.9724,142.1051,141.5175,141.688,8044.0
2022-03-15 10:40:00,149.5,149.8,149.35,149.68,7294.0,141.688,141.9724,141.5459,141.8586,7294.0
2022-03-15 10:45:00,149.64,149.74,149.48,149.56,2880.0,141.8207,141.9155,141.6691,141.7449,2880.0
2022-03-15 10:50:00,149.48,149.48,149.06,149.13,3502.0,141.6691,141.6691,141.271,141.3374,3502.0
2022-03-15 10:55:00,149.19,149.31,148.89,148.97,6724.0,141.3942,141.508,141.1099,141.1857,6724.0
2022-03-15 11:00:00,148.9,149.31,148.85,149.04,21205.0,141.1194,141.508,141.072,141.2521,21205.0
2022-03-15 11:05:00,149.15,149.16,148.88,149.0,8981.0,141.3563,141.3658,141.1004,141.2142,8981.0
2022-03-15 11:10:00,149.0,149.51,149.0,149.27,9464.0,141.2142,141.6975,141.2142,141.4701,9464.0
2022-03-15 11:15:00,149.25,149.37,148.98,149.28,6351.0,141.4511,141.5648,141.1952,141.4795,6351.0
2022-03-15 11:20:00,149.29,149.37,148.81,149.03,4079.0,141.489,141.5648,141.0341,141.2426,4079.0
2022-03-15 11:25:00,149.03,149.39,148.98,149.18,8191.0,141.2426,141.5838,141.1952,141.3848,8191.0
2022-03-15 11:30:00,149.15,149.16,149.06,149.16,3227.0,141.3563,141.3658,141.271,141.3658,3227.0
2022-03-15 11:35:00,149.15,149.28,148.97,148.97,5462.0,141.3563,141.4795,141.1857,141.1857,5462.0
2022-03-15 11:40:00,148.99,149.02,148.84,148.86,4267.0,141.2047,141.2331,141.0625,141.0815,4267.0
2022-03-15 11:45:00,148.85,149.13,148.85,149.05,3400.0,141.072,141.3374,141.072,141.2616,3400.0
2022-03-15 11:50:00,149.09,149.29,148.8,148.8,6458.0,141.2995,141.489,141.0246,141.0246,6458.0
2022-03-15 11:55:00,148.75,148.75,148.12,148.52,4126.0,140.9772,140.9772,140.3802,140.7593,4126.0
2022-03-15 12:00:00,148.43,148.49,148.09,148.23,2721.0,140.674,140.7308,140.3517,140.4844,2721.0
2022-03-15 12:05:00,148.23,148.59,148.13,148.46,5338.0,140.4844,140.8256,140.3896,140.7024,5338.0
2022-03-15 12:10:00,148.54,148.54,148.32,148.36,3674.0,140.7782,140.7782,140.5697,140.6076,3674.0
2022-03-15 12:15:00,148.31,148.57,148.19,148.48,6486.0,140.5602,140.8066,140.4465,140.7213,6486.0
2022-03-15 12:20:00,148.49,148.71,148.38,148.71,4513.0,140.7308,140.9393,140.6266,140.9393,4513.0
2022-03-15 12:25:00,148.75,148.91,148.65,148.9,15595.0,140.9772,141.1289,140.8825,141.1194,15595.0
2022-03-15 12:30:00,148.9,148.94,148.73,148.86,3898.0,141.1194,141.1573,140.9583,141.0815,3898.0
2022-03-15 12:35:00,149.11,149.17,148.99,149.16,4538.0,141.3184,141.3753,141.2047,141.3658,4538.0
2022-03-15 12:40:00,149.11,149.38,149.03,149.21,8983.0,141.3184,141.5743,141.2426,141.4132,8983.0
2022-03-15 12:45:00,149.26,149.34,149.14,149.18,6064.0,141.4606,141.5364,141.3469,141.3848,6064.0
2022-03-15 12:50:00,149.16,149.16,148.82,148.87,2827.0,141.3658,141.3658,141.0436,141.091,2827.0
2022-03-15 12:55:00,148.97,149.19,148.95,149.12,2520.0,141.1857,141.3942,141.1668,141.3279,2520.0
2022-03-15 13:00:00,149.03,149.37,149.03,149.2,11404.0,141.2426,141.5648,141.2426,141.4037,11404.0
2022-03-15 13:05:00,149.15,149.15,148.94,149.05,5834.0,141.3563,141.3563,141.1573,141.2616,5834.0
2022-03-15 13:10:00,148.91,148.91,148.61,148.61,1200.0,141.1289,141.1289,140.8446,140.8446,1200.0
2022-03-15 13:15:00,148.66,148.81,148.52,148.69,3891.0,140.8919,141.0341,140.7593,140.9204,3891.0
2022-03-15 13:20:00,148.69,148.94,148.64,148.93,4373.0,140.9204,141.1573,140.873,141.1478,4373.0
2022-03-15 13:25:00,149.08,149.11,148.62,148.62,6159.0,141.29,141.3184,140.854,140.854,6159.0
2022-03-15 13:30:00,148.7,149.06,148.51,148.94,5745.0,140.9298,141.271,140.7498,141.1573,5745.0
2022-03-15 13:35:00,148.9,149.04,148.67,148.82,5562.0,141.1194,141.2521,140.9014,141.0436,5562.0
2022-03-15 13:40:00,148.7,149.17,148.68,149.02,2897.0,140.9298,141.3753,140.9109,141.2331,2897.0
2022-03-15 13:45:00,148.92,149.02,148.87,148.97,2522.0,141.1384,141.2331,141.091,141.1857,2522.0
2022-03-15 13:50:00,148.91,149.04,148.88,148.88,2762.0,141.1289,141.2521,141.1004,141.1004,2762.0
2022-03-15 13:55:00,148.93,149.07,148.93,149.07,2172.0,141.1478,141.2805,141.1478,141.2805,2172.0
2022-03-15 14:00:00,148.97,149.15,148.66,148.66,7560.0,141.1857,141.3563,140.8919,140.8919,7560.0
2022-03-15 14:05:00,148.56,149.02,148.56,149.02,5060.0,140.7972,141.2331,140.7972,141.2331,5060.0
2022-03-15 14:10:00,149.05,149.09,148.67,148.67,4413.0,141.2616,141.2995,140.9014,140.9014,4413.0
2022-03-15 14:15:00,148.72,148.72,148.32,148.39,4692.0,140.9488,140.9488,140.5697,140.636,4692.0
2022-03-15 14:20:00,148.29,148.55,148.14,148.43,21613.0,140.5413,140.7877,140.3991,140.674,21613.0
2022-03-15 14:25:00,148.54,148.61,148.49,148.5,2603.0,140.7782,140.8446,140.7308,140.7403,2603.0
2022-03-15 14:30:00,148.5,148.86,148.25,148.84,4283.0,140.7403,141.0815,140.5034,141.0625,4283.0
2022-03-15 14:35:00,148.76,148.94,148.76,148.86,3580.0,140.9867,141.1573,140.9867,141.0815,3580.0
2022-03-15 14:40:00,148.9,149.14,148.87,149.01,6900.0,141.1194,141.3469,141.091,141.2237,6900.0
2022-03-15 14:45:00,149.01,149.13,148.97,149.04,3978.0,141.2237,141.3374,141.1857,141.2521,3978.0
2022-03-15 14:50:00,149.04,149.3,149.04,149.14,20012.0,141.2521,141.4985,141.2521,141.3469,20012.0
2022-03-15 14:55:00,149.14,149.4,149.01,149.4,7108.0,141.3469,141.5933,141.2237,141.5933,7108.0
2022-03-15 15:00:00,149.34,149.48,149.12,149.46,5685.0,141.5364,141.6691,141.3279,141.6501,5685.0
2022-03-15 15:05:00,149.41,149.57,149.39,149.43,8480.0,141.6027,141.7544,141.5838,141.6217,8480.0
2022-03-15 15:10:00,149.43,149.69,149.42,149.56,7470.0,141.6217,141.8681,141.6122,141.7449,7470.0
2022-03-15 15:15:00,149.59,149.81,149.58,149.75,7189.0,141.7733,141.9818,141.7639,141.925,7189.0
2022-03-15 15:20:00,149.71,149.89,149.68,149.81,9290.0,141.8871,142.0577,141.8586,141.9818,9290.0
2022-03-15 15:25:00,149.84,149.94,149.79,149.91,8854.0,142.0103,142.1051,141.9629,142.0766,8854.0
2022-03-15 15:30:00,149.91,150.12,149.89,149.95,14206.0,142.0766,142.2756,142.0577,142.1145,14206.0
2022-03-15 15:35:00,149.94,149.99,149.81,149.97,13299.0,142.1051,142.1524,141.9818,142.1335,13299.0
2022-03-15 15:40:00,149.99,150.22,149.85,150.18,23578.0,142.1524,142.3704,142.0198,142.3325,23578.0
2022-03-15 15:45:00,150.22,150.34,149.96,150.28,32174.0,142.3704,142.4842,142.124,142.4273,32174.0
2022-03-15 15:50:00,150.27,150.49,150.2,150.23,36250.0,142.4178,142.6263,142.3515,142.3799,36250.0
2022-03-15 15:55:00,150.19,150.29,149.97,150.29,74378.0,142.342,142.4368,142.1335,142.4368,74378.0
2022-03-16 09:30:00,151.98,153.2,151.88,152.94,29053.0,144.0385,145.1947,143.9437,144.9483,29053.0
2022-03-16 09:35:00,153.16,154.29,152.99,154.14,19739.0,145.1568,146.2278,144.9957,146.0856,19739.0
2022-03-16 09:40:00,154.22,154.45,153.69,153.84,11453.0,146.1614,146.3794,145.6591,145.8013,11453.0
2022-03-16 09:45:00,153.79,153.96,153.61,153.71,7846.0,145.7539,145.915,145.5833,145.6781,7846.0
2022-03-16 09:50:00,153.57,153.57,152.95,153.05,5352.0,145.5454,145.5454,144.9578,145.0525,5352.0
2022-03-16 09:55:00,153.29,153.7,152.87,152.87,42865.0,145.28,145.6686,144.882,144.882,42865.0
2022-03-16 10:00:00,152.96,153.01,152.71,152.81,8923.0,144.9672,145.0146,144.7303,144.8251,8923.0
2022-03-16 10:05:00,152.75,152.79,152.52,152.55,15003.0,144.7682,144.8061,144.5502,144.5787,15003.0
2022-03-16 10:10:00,152.55,152.91,152.55,152.8,5800.0,144.5787,144.9199,144.5787,144.8156,5800.0
2022-03-16 10:15:00,152.74,154.15,152.73,153.88,9517.0,144.7587,146.0951,144.7493,145.8392,9517.0
2022-03-16 10:20:00,153.86,154.0,153.65,153.65,21624.0,145.8202,145.9529,145.6212,145.6212,21624.0
2022-03-16 10:25:00,153.76,153.96,153.57,153.82,4941.0,145.7254,145.915,145.5454,145.7823,4941.0
2022-03-16 10:30:00,153.84,154.18,153.78,153.92,8989.0,145.8013,146.1235,145.7444,145.8771,8989.0
2022-03-16 10:35:00,153.86,154.06,153.6,153.78,5820.0,145.8202,146.0098,145.5738,145.7444,5820.0
2022-03-16 10:40:00,153.95,153.95,152.95,153.15,6510.0,145.9055,145.9055,144.9578,145.1473,6510.0
2022-03-16 10:45:00,153.08,153.19,153.01,153.14,5309.0,145.081,145.1852,145.0146,145.1378,5309.0
2022-03-16 10:50:00,153.17,153.27,152.95,152.97,5628.0,145.1663,145.261,144.9578,144.9767,5628.0
2022-03-16 10:55:00,152.97,153.04,152.56,152.95,8300.0,144.9767,145.0431,144.5881,144.9578,8300.0
2022-03-16 11:00:00,152.95,153.03,152.41,152.88,8816.0,144.9578,145.0336,144.446,144.8914,8816.0
2022-03-16 11:05:00,152.96,153.13,152.88,152.96,4054.0,144.9672,145.1284,144.8914,144.9672,4054.0
2022-03-16 11:10:00,153.0,153.58,153.0,153.41,6921.0,145.0052,145.5549,145.0052,145.3937,6921.0
2022-03-16 11:15:00,153.39,153.4,152.9,153.09,9391.0,145.3748,145.3843,144.9104,145.0905,9391.0
2022-03-16 11:20:00,153.14,153.14,152.77,153.05,7306.0,145.1378,145.1378,144.7872,145.0525,7306.0
2022-03-16 11:25:00,153.0,153.16,152.79,152.79,14471.0,145.0052,145.1568,144.8061,144.8061,14471.0
2022-03-16 11:30:00,152.81,153.18,152.75,153.01,25779.0,144.8251,145.1758,144.7682,145.0146,25779.0
2022-03-16 11:35:00,153.05,153.09,152.8,152.96,17768.0,145.0525,145.0905,144.8156,144.9672,17768.0
2022-03-16 11:40:00,152.93,152.99,152.85,152.94,7476.0,144.9388,144.9957,144.863,144.9483,7476.0
2022-03-16 11:45:00,152.87,152.93,152.72,152.88,5416.0,144.882,144.9388,144.7398,144.8914,5416.0
2022-03-16 11:50:00,152.94,153.19,152.94,153.02,5701.0,144.9483,145.1852,144.9483,145.0241,5701.0
2022-03-16 11:55:00,153.02,153.45,153.01,153.37,9708.0,145.0241,145.4316,145.0146,145.3558,9708.0
2022-03-16 12:00:00,153.38,153.6,153.21,153.45,4268.0,145.3653,145.5738,145.2042,145.4316,4268.0
2022-03-16 12:05:00,153.46,153.46,153.13,153.13,3301.0,145.4411,145.4411,145.1284,145.1284,3301.0
2022-03-16 12:10:00,153.08,153.29,152.98,153.28,4564.0,145.081,145.28,144.9862,145.2705,4564.0
2022-03-16 12:15:00,153.23,153.35,153.19,153.23,5255.0,145.2231,145.3369,145.1852,145.2231,5255.0
2022-03-16 12:20:00,153.24,153.53,153.24,153.35,7418.0,145.2326,145.5075,145.2326,145.3369,7418.0
2022-03-16 12:25:00,153.31,153.31,153.08,153.2,25639.0,145.299,145.299,145.081,145.1947,25639.0
2022-03-16 12:30:00,153.3,153.47,153.21,153.28,3733.0,145.2895,145.4506,145.2042,145.2705,3733.0
2022-03-16 12:35:00,153.31,153.44,153.23,153.24,4004.0,145.299,145.4222,145.2231,145.2326,4004.0
2022-03-16 12:40:00,153.24,153.48,153.15,153.41,7411.0,145.2326,145.4601,145.1473,145.3937,7411.0
2022-03-16 12:45:00,153.41,153.41,152.78,152.84,6776.0,145.3937,145.3937,144.7967,144.8535,6776.0
2022-03-16 12:50:00,152.84,153.06,152.66,153.06,5549.0,144.8535,145.062,144.6829,145.062,5549.0
2022-03-16 12:55:00,152.95,153.14,152.91,153.08,3971.0,144.9578,145.1378,144.9199,145.081,3971.0
2022-03-16 13:00:00,153.17,153.17,152.98,152.99,4324.0,145.1663,145.1663,144.9862,144.9957,4324.0
2022-03-16 13:05:00,152.93,153.02,152.38,152.38,5722.0,144.9388,145.0241,144.4176,144.4176,5722.0
2022-03-16 13:10:00,152.32,152.51,152.23,152.51,5388.0,144.3607,144.5408,144.2754,144.5408,5388.0
2022-03-16 13:15:00,152.48,152.62,152.46,152.59,4053.0,144.5123,144.645,144.4934,144.6166,4053.0
2022-03-16 13:20:00,152.59,152.6,152.34,152.5,7928.0,144.6166,144.6261,144.3796,144.5313,7928.0
2022-03-16 13:25:00,152.46,152.53,152.38,152.4,6040.0,144.4934,144.5597,144.4176,144.4365,6040.0
2022-03-16 13:30:00,152.44,152.6,152.35,152.44,7900.0,144.4744,144.6261,144.3891,144.4744,7900.0
2022-03-16 13:35:00,152.38,152.44,152.28,152.28,2304.0,144.4176,144.4744,144.3228,144.3228,2304.0
2022-03-16 13:40:00,152.26,152.26,152.12,152.13,6654.0,144.3038,144.3038,144.1711,144.1806,6654.0
2022-03-16 13:45:00,152.11,152.24,152.08,152.19,16779.0,144.1617,144.2849,144.1332,144.2375,16779.0
2022-03-16 13:50:00,152.19,152.44,152.15,152.42,6565.0,144.2375,144.4744,144.1996,144.4555,6565.0
2022-03-16 13:55:00,152.45,152.56,152.08,152.21,12893.0,144.4839,144.5881,144.1332,144.2564,12893.0
2022-03-16 14:00:00,152.22,152.28,151.67,151.83,6627.0,144.2659,144.3228,143.7447,143.8963,6627.0
2022-03-16 14:05:00,151.75,151.79,151.15,151.21,20955.0,143.8205,143.8584,143.2518,143.3087,20955.0
2022-03-16 14:10:00,151.14,151.36,150.75,150.75,28118.0,143.2424,143.4509,142.8727,142.8727,28118.0
2022-03-16 14:15:00,150.67,151.52,150.66,151.52,4205.0,142.7969,143.6025,142.7874,143.6025,4205.0
2022-03-16 14:20:00,151.57,151.58,151.0,151.06,12643.0,143.6499,143.6594,143.1097,143.1665,12643.0
2022-03-16 14:25:00,151.09,151.25,150.83,150.87,13327.0,143.195,143.3466,142.9485,142.9865,13327.0
2022-03-16 14:30:00,150.8,150.98,150.2,150.26,21636.0,142.9201,143.0907,142.3515,142.4083,21636.0
2022-03-16 14:35:00,150.3,150.9,150.04,150.89,49035.0,142.4462,143.0149,142.1998,143.0054,49035.0
2022-03-16 14:40:00,150.95,151.37,150.75,151.15,14638.0,143.0623,143.4603,142.8727,143.2518,14638.0
2022-03-16 14:45:00,151.14,151.5,150.97,151.24,27870.0,143.2424,143.5835,143.0812,143.3371,27870.0
2022-03-16 14:50:00,151.26,151.72,151.16,151.56,12402.0,143.3561,143.792,143.2613,143.6404,12402.0
2022-03-16 14:55:00,151.6,151.94,151.34,151.38,14729.0,143.6783,144.0005,143.4319,143.4698,14729.0
2022-03-16 15:00:00,151.39,151.77,151.25,151.66,16271.0,143.4793,143.8394,143.3466,143.7352,16271.0
2022-03-16 15:05:00,151.73,152.02,151.28,151.44,13483.0,143.8015,144.0764,143.375,143.5267,13483.0
2022-03-16 15:10:00,151.37,151.72,151.33,151.72,10739.0,143.4603,143.792,143.4224,143.792,10739.0
2022-03-16 15:15:00,151.64,152.29,151.43,152.29,20989.0,143.7162,144.3323,143.5172,144.3323,20989.0
2022-03-16 15:20:00,152.27,152.65,152.2,152.38,29726.0,144.3133,144.6734,144.247,144.4176,29726.0
2022-03-16 15:25:00,152.43,152.62,152.38,152.62,15458.0,144.4649,144.645,144.4176,144.645,15458.0
2022-03-16 15:30:00,152.65,152.68,152.25,152.45,17130.0,144.6734,144.7019,144.2943,144.4839,17130.0
2022-03-16 15:35:00,152.46,152.49,152.32,152.47,9268.0,144.4934,144.5218,144.3607,144.5029,9268.0
2022-03-16 15:40:00,152.46,152.51,152.22,152.31,25250.0,144.4934,144.5408,144.2659,144.3512,25250.0
2022-03-16 15:45:00,152.35,152.95,152.28,152.84,29783.0,144.3891,144.9578,144.3228,144.8535,29783.0
2022-03-16 15:50:00,152.87,153.18,152.76,153.11,32479.0,144.882,145.1758,144.7777,145.1094,32479.0
2022-03-16 15:55:00,153.11,153.42,153.01,153.38,86712.0,145.1094,145.4032,145.0146,145.3653,86712.0
2022-03-17 09:30:00,151.93,152.27,151.4,151.4,27040.0,143.9911,144.3133,143.4888,143.4888,27040.0
2022-03-17 09:35:00,151.59,152.01,151.01,151.86,8606.0,143.6688,144.0669,143.1191,143.9247,8606.0
2022-03-17 09:40:00,151.65,152.14,151.45,152.02,5371.0,143.7257,144.1901,143.5362,144.0764,5371.0
2022-03-17 09:45:00,152.03,152.2,151.91,152.16,6235.0,144.0858,144.247,143.9721,144.2091,6235.0
2022-03-17 09:50:00,152.17,152.7,152.01,152.13,13488.0,144.2185,144.7208,144.0669,144.1806,13488.0
2022-03-17 09:55:00,152.23,152.77,152.03,152.73,13708.0,144.2754,144.7872,144.0858,144.7493,13708.0
2022-03-17 10:00:00,152.82,153.15,152.64,152.75,6068.0,144.8346,145.1473,144.664,144.7682,6068.0
2022-03-17 10:05:00,152.91,153.0,152.47,152.7,5570.0,144.9199,145.0052,144.5029,144.7208,5570.0
2022-03-17 10:10:00,152.66,152.7,152.19,152.27,26281.0,144.6829,144.7208,144.2375,144.3133,26281.0
2022-03-17 10:15:00,152.27,152.86,152.22,152.54,9537.0,144.3133,144.8725,144.2659,144.5692,9537.0
2022-03-17 10:20:00,152.61,152.69,152.42,152.69,20455.0,144.6355,144.7114,144.4555,144.7114,20455.0
2022-03-17 10:25:00,152.69,152.81,152.48,152.81,17887.0,144.7114,144.8251,144.5123,144.8251,17887.0
2022-03-17 10:30:00,152.86,152.86,152.35,152.64,14338.0,144.8725,144.8725,144.3891,144.664,14338.0
2022-03-17 10:35:00,152.69,152.82,152.36,152.77,3877.0,144.7114,144.8346,144.3986,144.7872,3877.0
2022-03-17 10:40:00,152.77,153.08,152.75,152.9,8768.0,144.7872,145.081,144.7682,144.9104,8768.0
2022-03-17 10:45:00,152.96,153.17,152.64,152.86,11900.0,144.9672,145.1663,144.664,144.8725,11900.0
2022-03-17 10:50:00,152.9,152.91,152.34,152.37,9769.0,144.9104,144.9199,144.3796,144.4081,9769.0
2022-03-17 10:55:00,152.46,152.64,152.42,152.59,15909.0,144.4934,144.664,144.4555,144.6166,15909.0
2022-03-17 11:00:00,152.55,152.58,152.44,152.47,5763.0,144.5787,144.6071,144.4744,144.5029,5763.0
2022-03-17 11:05:00,152.48,152.98,152.45,152.85,7663.0,144.5123,144.9862,144.4839,144.863,7663.0
2022-03-17 11:10:00,152.86,152.86,152.45,152.46,10822.0,144.8725,144.8725,144.4839,144.4934,10822.0
2022-03-17 11:15:00,152.42,152.71,152.42,152.69,9546.0,144.4555,144.7303,144.4555,144.7114,9546.0
2022-03-17 11:20:00,152.67,153.01,152.64,153.01,14599.0,144.6924,145.0146,144.664,145.0146,14599.0
2022-03-17 11:25:00,152.95,152.96,152.64,152.81,4347.0,144.9578,144.9672,144.664,144.8251,4347.0
2022-03-17 11:30:00,152.67,152.82,152.67,152.81,2670.0,144.6924,144.8346,144.6924,144.8251,2670.0
2022-03-17 11:35:00,152.77,152.83,152.69,152.73,5056.0,144.7872,144.844,144.7114,144.7493,5056.0
2022-03-17 11:40:00,152.74,152.84,152.68,152.77,14286.0,144.7587,144.8535,144.7019,144.7872,14286.0
2022-03-17 11:45:00,152.71,152.91,152.61,152.64,15371.0,144.7303,144.9199,144.6355,144.664,15371.0
2022-03-17 11:50:00,152.58,152.79,152.47,152.75,15434.0,144.6071,144.8061,144.5029,144.7682,15434.0
2022-03-17 11:55:00,152.85,153.06,152.78,153.01,5698.0,144.863,145.062,144.7967,145.0146,5698.0
2022-03-17 12:00:00,153.06,153.1,152.85,153.01,3251.0,145.062,145.0999,144.863,145.0146,3251.0
2022-03-17 12:05:00,153.08,153.23,153.03,153.23,2633.0,145.081,145.2231,145.0336,145.2231,2633.0
2022-03-17 12:10:00,153.21,153.21,153.05,153.11,2488.0,145.2042,145.2042,145.0525,145.1094,2488.0
2022-03-17 12:15:00,153.01,153.18,152.97,153.02,1671.0,145.0146,145.1758,144.9767,145.0241,1671.0
2022-03-17 12:20:00,153.09,153.55,153.09,153.51,5796.0,145.0905,145.5264,145.0905,145.4885,5796.0
2022-03-17 12:25:00,153.48,153.69,153.47,153.47,7420.0,145.4601,145.6591,145.4506,145.4506,7420.0
2022-03-17 12:30:00,153.61,153.73,153.57,153.66,2288.0,145.5833,145.697,145.5454,145.6307,2288.0
2022-03-17 12:35:00,153.7,153.7,153.57,153.58,3514.0,145.6686,145.6686,145.5454,145.5549,3514.0
2022-03-17 12:40:00,153.55,153.56,153.33,153.35,6905.0,145.5264,145.5359,145.3179,145.3369,6905.0
2022-03-17 12:45:00,153.32,153.34,153.12,153.16,6492.0,145.3084,145.3274,145.1189,145.1568,6492.0
2022-03-17 12:50:00,153.18,153.6,153.18,153.58,11178.0,145.1758,145.5738,145.1758,145.5549,11178.0
2022-03-17 12:55:00,153.61,153.73,153.58,153.72,3354.0,145.5833,145.697,145.5549,145.6875,3354.0
2022-03-17 13:00:00,153.72,153.82,153.64,153.77,4192.0,145.6875,145.7823,145.6117,145.7349,4192.0
2022-03-17 13:05:00,153.79,153.84,153.65,153.68,3636.0,145.7539,145.8013,145.6212,145.6496,3636.0
2022-03-17 13:10:00,153.65,153.82,153.58,153.71,4078.0,145.6212,145.7823,145.5549,145.6781,4078.0
2022-03-17 13:15:00,153.71,153.82,153.66,153.82,4672.0,145.6781,145.7823,145.6307,145.7823,4672.0
2022-03-17 13:20:00,153.77,153.86,153.76,153.78,2855.0,145.7349,145.8202,145.7254,145.7444,2855.0
2022-03-17 13:25:00,153.78,154.09,153.73,154.06,7230.0,145.7444,146.0382,145.697,146.0098,7230.0
2022-03-17 13:30:00,154.05,154.14,154.0,154.09,3082.0,146.0003,146.0856,145.9529,146.0382,3082.0
2022-03-17 13:35:00,154.07,154.07,153.95,153.98,1924.0,146.0192,146.0192,145.9055,145.9339,1924.0
2022-03-17 13:40:00,154.03,154.43,154.03,154.4,7081.0,145.9813,146.3604,145.9813,146.332,7081.0
2022-03-17 13:45:00,154.41,154.41,154.24,154.31,5607.0,146.3415,146.3415,146.1804,146.2467,5607.0
2022-03-17 13:50:00,154.31,154.49,154.24,154.38,6112.0,146.2467,146.4173,146.1804,146.313,6112.0
2022-03-17 13:55:00,154.39,154.48,154.35,154.44,5846.0,146.3225,146.4078,146.2846,146.3699,5846.0
2022-03-17 14:00:00,154.44,154.47,154.31,154.4,7227.0,146.3699,146.3983,146.2467,146.332,7227.0
2022-03-17 14:05:00,154.42,154.56,154.35,154.4,11433.0,146.351,146.4836,146.2846,146.332,11433.0
2022-03-17 14:10:00,154.44,154.48,154.02,154.05,16970.0,146.3699,146.4078,145.9719,146.0003,16970.0
2022-03-17 14:15:00,154.03,154.09,153.88,153.88,4896.0,145.9813,146.0382,145.8392,145.8392,4896.0
2022-03-17 14:20:00,153.94,154.02,153.79,153.79,6931.0,145.896,145.9719,145.7539,145.7539,6931.0
2022-03-17 14:25:00,153.81,153.88,153.59,153.59,5825.0,145.7728,145.8392,145.5643,145.5643,5825.0
2022-03-17 14:30:00,153.6,153.95,153.6,153.89,6699.0,145.5738,145.9055,145.5738,145.8487,6699.0
2022-03-17 14:35:00,153.91,153.97,153.77,153.87,4151.0,145.8676,145.9245,145.7349,145.8297,4151.0
2022-03-17 14:40:00,153.78,153.79,153.63,153.71,4975.0,145.7444,145.7539,145.6022,145.6781,4975.0
2022-03-17 14:45:00,153.78,154.03,153.78,154.03,3500.0,145.7444,145.9813,145.7444,145.9813,3500.0
2022-03-17 14:50:00,154.0,154.08,153.93,153.93,5156.0,145.9529,146.0287,145.8866,145.8866,5156.0
2022-03-17 14:55:00,153.93,153.98,153.89,153.93,3019.0,145.8866,145.9339,145.8487,145.8866,3019.0
2022-03-17 15:00:00,153.94,154.2,153.87,154.2,6190.0,145.896,146.1425,145.8297,146.1425,6190.0
2022-03-17 15:05:00,154.22,154.25,153.99,154.02,10584.0,146.1614,146.1898,145.9434,145.9719,10584.0
2022-03-17 15:10:00,153.99,153.99,153.71,153.83,4173.0,145.9434,145.9434,145.6781,145.7918,4173.0
2022-03-17 15:15:00,153.83,154.2,153.82,154.15,6014.0,145.7918,146.1425,145.7823,146.0951,6014.0
2022-03-17 15:20:00,154.09,154.09,153.84,153.84,5046.0,146.0382,146.0382,145.8013,145.8013,5046.0
2022-03-17 15:25:00,153.86,154.05,153.86,153.99,5251.0,145.8202,146.0003,145.8202,145.9434,5251.0
2022-03-17 15:30:00,154.0,154.13,153.93,154.03,4636.0,145.9529,146.0761,145.8866,145.9813,4636.0
2022-03-17 15:35:00,154.09,154.18,153.89,153.93,7923.0,146.0382,146.1235,145.8487,145.8866,7923.0
2022-03-17 15:40:00,153.95,154.27,153.95,154.23,9279.0,145.9055,146.2088,145.9055,146.1709,9279.0
2022-03-17 15:45:00,154.21,154.4,154.2,154.34,11770.0,146.1519,146.332,146.1425,146.2751,11770.0
2022-03-17 15:50:00,154.32,154.57,154.18,154.26,30909.0,146.2562,146.4931,146.1235,146.1993,30909.0
2022-03-17 15:55:00,154.27,154.71,154.22,154.69,88308.0,146.2088,146.6258,146.1614,146.6068,88308.0
2022-03-18 09:30:00,155.26,155.88,153.76,153.76,291908.0,147.1471,147.7347,145.7254,145.7254,291908.0
2022-03-18 09:35:00,153.88,153.88,152.74,152.87,18766.0,145.8392,145.8392,144.7587,144.882,18766.0
2022-03-18 09:40:00,152.88,153.03,152.39,152.51,35579.0,144.8914,145.0336,144.427,144.5408,35579.0
2022-03-18 09:45:00,152.41,152.54,151.51,151.79,20356.0,144.446,144.5692,143.593,143.8584,20356.0
2022-03-18 09:50:00,151.92,152.31,151.71,152.24,33066.0,143.9816,144.3512,143.7826,144.2849,33066.0
2022-03-18 09:55:00,152.28,153.05,152.21,153.0,11956.0,144.3228,145.0525,144.2564,145.0052,11956.0
2022-03-18 10:00:00,153.07,153.61,152.83,153.61,6497.0,145.0715,145.5833,144.844,145.5833,6497.0
2022-03-18 10:05:00,153.56,153.74,153.29,153.41,5321.0,145.5359,145.7065,145.28,145.3937,5321.0
2022-03-18 10:10:00,153.54,153.78,153.47,153.47,7189.0,145.5169,145.7444,145.4506,145.4506,7189.0
2022-03-18 10:15:00,153.54,153.74,153.4,153.65,9602.0,145.5169,145.7065,145.3843,145.6212,9602.0
2022-03-18 10:20:00,153.72,153.92,153.25,153.52,22734.0,145.6875,145.8771,145.2421,145.498,22734.0
2022-03-18 10:25:00,153.52,153.72,153.24,153.3,9436.0,145.498,145.6875,145.2326,145.2895,9436.0
2022-03-18 10:30:00,153.29,153.29,152.7,153.07,32298.0,145.28,145.28,144.7208,145.0715,32298.0
2022-03-18 10:35:00,153.0,153.02,152.7,152.81,9128.0,145.0052,145.0241,144.7208,144.8251,9128.0
2022-03-18 10:40:00,152.84,153.38,152.84,153.35,7647.0,144.8535,145.3653,144.8535,145.3369,7647.0
2022-03-18 10:45:00,153.31,153.68,153.31,153.34,10118.0,145.299,145.6496,145.299,145.3274,10118.0
2022-03-18 10:50:00,153.3,153.47,153.18,153.47,7537.0,145.2895,145.4506,145.1758,145.4506,7537.0
2022-03-18 10:55:00,153.45,153.64,153.15,153.29,6279.0,145.4316,145.6117,145.1473,145.28,6279.0
2022-03-18 11:00:00,153.29,153.4,153.03,153.14,6120.0,145.28,145.3843,145.0336,145.1378,6120.0
2022-03-18 11:05:00,153.17,153.5,153.17,153.4,3820.0,145.1663,145.479,145.1663,145.3843,3820.0
2022-03-18 11:10:00,153.45,153.6,153.2,153.4,12874.0,145.4316,145.5738,145.1947,145.3843,12874.0
2022-03-18 11:15:00,153.43,153.51,153.19,153.51,6196.0,145.4127,145.4885,145.1852,145.4885,6196.0
2022-03-18 11:20:00,153.44,153.44,153.12,153.33,10345.0,145.4222,145.4222,145.1189,145.3179,10345.0
2022-03-18 11:25:00,153.38,153.42,153.16,153.2,8866.0,145.3653,145.4032,145.1568,145.1947,8866.0
2022-03-18 11:30:00,153.28,153.48,153.2,153.32,8463.0,145.2705,145.4601,145.1947,145.3084,8463.0
2022-03-18 11:35:00,153.3,153.85,153.22,153.59,15224.0,145.2895,145.8107,145.2137,145.5643,15224.0
2022-03-18 11:40:00,153.51,153.6,153.37,153.47,9944.0,145.4885,145.5738,145.3558,145.4506,9944.0
2022-03-18 11:45:00,153.53,153.71,153.43,153.59,10775.0,145.5075,145.6781,145.4127,145.5643,10775.0
2022-03-18 11:50:00,153.59,153.8,153.38,153.43,10434.0,145.5643,145.7634,145.3653,145.4127,10434.0
2022-03-18 11:55:00,153.44,153.93,153.44,153.84,8680.0,145.4222,145.8866,145.4222,145.8013,8680.0
2022-03-18 12:00:00,153.78,153.84,153.59,153.77,10327.0,145.7444,145.8013,145.5643,145.7349,10327.0
2022-03-18 12:05:00,153.77,154.0,153.73,153.93,12015.0,145.7349,145.9529,145.697,145.8866,12015.0
2022-03-18 12:10:00,153.92,154.09,153.79,153.92,8770.0,145.8771,146.0382,145.7539,145.8771,8770.0
2022-03-18 12:15:00,153.94,154.16,153.89,154.06,6729.0,145.896,146.1045,145.8487,146.0098,6729.0
2022-03-18 12:20:00,154.04,154.08,153.81,154.02,11199.0,145.9908,146.0287,145.7728,145.9719,11199.0
2022-03-18 12:25:00,153.99,154.25,153.91,154.25,15673.0,145.9434,146.1898,145.8676,146.1898,15673.0
2022-03-18 12:30:00,154.22,154.44,154.2,154.44,9300.0,146.1614,146.3699,146.1425,146.3699,9300.0
2022-03-18 12:35:00,154.43,154.61,154.27,154.49,11009.0,146.3604,146.531,146.2088,146.4173,11009.0
2022-03-18 12:40:00,154.53,154.58,154.33,154.47,14859.0,146.4552,146.5026,146.2657,146.3983,14859.0
2022-03-18 12:45:00,154.54,154.6,154.2,154.32,5758.0,146.4647,146.5216,146.1425,146.2562,5758.0
2022-03-18 12:50:00,154.34,154.44,154.31,154.33,4387.0,146.2751,146.3699,146.2467,146.2657,4387.0
2022-03-18 12:55:00,154.34,154.58,154.33,154.47,4565.0,146.2751,146.5026,146.2657,146.3983,4565.0
2022-03-18 13:00:00,154.5,154.78,154.49,154.55,7612.0,146.4268,146.6921,146.4173,146.4742,7612.0
2022-03-18 13:05:00,154.54,154.84,154.51,154.71,7314.0,146.4647,146.749,146.4363,146.6258,7314.0
2022-03-18 13:10:00,154.71,154.82,154.59,154.81,5335.0,146.6258,146.7301,146.5121,146.7206,5335.0
2022-03-18 13:15:00,154.76,154.76,154.55,154.55,4951.0,146.6732,146.6732,146.4742,146.4742,4951.0
2022-03-18 13:20:00,154.59,154.8,154.59,154.8,4931.0,146.5121,146.7111,146.5121,146.7111,4931.0
2022-03-18 13:25:00,154.76,154.89,154.76,154.85,7328.0,146.6732,146.7964,146.6732,146.7585,7328.0
2022-03-18 13:30:00,154.86,154.95,154.8,154.91,4669.0,146.768,146.8533,146.7111,146.8154,4669.0
2022-03-18 13:35:00,154.89,154.92,154.77,154.81,11919.0,146.7964,146.8248,146.6827,146.7206,11919.0
2022-03-18 13:40:00,154.77,154.87,154.73,154.87,6433.0,146.6827,146.7774,146.6448,146.7774,6433.0
2022-03-18 13:45:00,155.0,155.15,154.9,154.97,7232.0,146.9007,147.0428,146.8059,146.8722,7232.0
2022-03-18 13:50:00,154.97,155.04,154.91,154.96,4540.0,146.8722,146.9386,146.8154,146.8627,4540.0
2022-03-18 13:55:00,155.02,155.27,154.99,155.03,12914.0,146.9196,147.1565,146.8912,146.9291,12914.0
2022-03-18 14:00:00,155.07,155.11,154.97,154.98,6133.0,146.967,147.0049,146.8722,146.8817,6133.0
2022-03-18 14:05:00,154.94,154.97,154.74,154.81,6227.0,146.8438,146.8722,146.6542,146.7206,6227.0
2022-03-18 14:10:00,154.81,155.1,154.76,155.09,6078.0,146.7206,146.9954,146.6732,146.9859,6078.0
2022-03-18 14:15:00,155.11,155.33,155.11,155.17,8920.0,147.0049,147.2134,147.0049,147.0618,8920.0
2022-03-18 14:20:00,155.22,155.28,155.11,155.22,5747.0,147.1092,147.166,147.0049,147.1092,5747.0
2022-03-18 14:25:00,155.12,155.23,155.05,155.21,6976.0,147.0144,147.1186,146.948,147.0997,6976.0
2022-03-18 14:30:00,155.23,155.25,154.96,155.18,13385.0,147.1186,147.1376,146.8627,147.0712,13385.0
2022-03-18 14:35:00,155.25,155.42,155.25,155.31,7356.0,147.1376,147.2987,147.1376,147.1945,7356.0
2022-03-18 14:40:00,155.3,155.37,155.07,155.08,4647.0,147.185,147.2513,146.967,146.9765,4647.0
2022-03-18 14:45:00,155.07,155.22,155.07,155.15,4435.0,146.967,147.1092,146.967,147.0428,4435.0
2022-03-18 14:50:00,155.11,155.21,155.08,155.14,5650.0,147.0049,147.0997,146.9765,147.0333,5650.0
2022-03-18 14:55:00,155.1,155.11,154.94,155.01,16253.0,146.9954,147.0049,146.8438,146.9101,16253.0
2022-03-18 15:00:00,155.03,155.37,155.0,155.3,6559.0,146.9291,147.2513,146.9007,147.185,6559.0
2022-03-18 15:05:00,155.29,155.45,155.27,155.44,6335.0,147.1755,147.3271,147.1565,147.3177,6335.0
2022-03-18 15:10:00,155.4,155.5,155.33,155.42,8287.0,147.2797,147.3745,147.2134,147.2987,8287.0
2022-03-18 15:15:00,155.45,155.65,155.4,155.64,11044.0,147.3271,147.5167,147.2797,147.5072,11044.0
2022-03-18 15:20:00,155.63,155.73,155.5,155.71,11233.0,147.4977,147.5925,147.3745,147.5735,11233.0
2022-03-18 15:25:00,155.68,155.78,155.5,155.55,15165.0,147.5451,147.6399,147.3745,147.4219,15165.0
2022-03-18 15:30:00,155.56,155.94,155.54,155.94,21512.0,147.4314,147.7915,147.4124,147.7915,21512.0
2022-03-18 15:35:00,155.92,155.96,155.51,155.64,14816.0,147.7726,147.8105,147.384,147.5072,14816.0
2022-03-18 15:40:00,155.64,155.86,155.54,155.83,32542.0,147.5072,147.7157,147.4124,147.6873,32542.0
2022-03-18 15:45:00,155.84,155.97,155.7,155.88,29570.0,147.6968,147.82,147.5641,147.7347,29570.0
2022-03-18 15:50:00,155.75,155.83,155.39,155.63,47204.0,147.6115,147.6873,147.2703,147.4977,47204.0
2022-03-18 15:55:00,155.58,155.81,155.39,155.52,141009.0,147.4503,147.6683,147.2703,147.3935,141009.0
2022-03-21 09:30:00,156.08,156.08,155.29,155.67,21235.0,147.9242,147.9242,147.1755,147.5356,21235.0
2022-03-21 09:35:00,155.61,156.35,155.16,155.16,7231.0,147.4788,148.1801,147.0523,147.0523,7231.0
2022-03-21 09:40:00,155.4,155.77,154.91,154.91,6903.0,147.2797,147.6304,146.8154,146.8154,6903.0
2022-03-21 09:45:00,154.94,155.28,154.58,154.63,10657.0,146.8438,147.166,146.5026,146.55,10657.0
2022-03-21 09:50:00,154.63,155.0,154.55,154.84,8077.0,146.55,146.9007,146.4742,146.749,8077.0
2022-03-21 09:55:00,154.87,155.45,154.75,155.29,6229.0,146.7774,147.3271,146.6637,147.1755,6229.0
2022-03-21 10:00:00,155.08,155.49,155.0,155.3,4053.0,146.9765,147.365,146.9007,147.185,4053.0
2022-03-21 10:05:00,155.24,155.37,154.73,155.02,8207.0,147.1281,147.2513,146.6448,146.9196,8207.0
2022-03-21 10:10:00,155.03,155.43,155.01,155.17,7797.0,146.9291,147.3082,146.9101,147.0618,7797.0
2022-03-21 10:15:00,155.28,155.8,155.2,155.66,10468.0,147.166,147.6588,147.0902,147.5262,10468.0
2022-03-21 10:20:00,155.59,155.7,155.38,155.6,12912.0,147.4598,147.5641,147.2608,147.4693,12912.0
2022-03-21 10:25:00,155.6,155.66,155.13,155.55,10301.0,147.4693,147.5262,147.0239,147.4219,10301.0
2022-03-21 10:30:00,155.51,155.55,155.27,155.27,4044.0,147.384,147.4219,147.1565,147.1565,4044.0
2022-03-21 10:35:00,155.39,155.64,155.29,155.56,5761.0,147.2703,147.5072,147.1755,147.4314,5761.0
2022-03-21 10:40:00,155.49,155.52,155.39,155.45,5821.0,147.365,147.3935,147.2703,147.3271,5821.0
2022-03-21 10:45:00,155.43,155.69,155.43,155.47,3414.0,147.3082,147.5546,147.3082,147.3461,3414.0
2022-03-21 10:50:00,155.49,155.68,155.49,155.6,2692.0,147.365,147.5451,147.365,147.4693,2692.0
2022-03-21 10:55:00,155.69,155.94,155.65,155.81,6210.0,147.5546,147.7915,147.5167,147.6683,6210.0
2022-03-21 11:00:00,155.84,156.11,155.84,155.84,8501.0,147.6968,147.9526,147.6968,147.6968,8501.0
2022-03-21 11:05:00,155.87,155.99,155.62,155.62,7968.0,147.7252,147.8389,147.4883,147.4883,7968.0
2022-03-21 11:10:00,155.63,155.72,155.58,155.63,3551.0,147.4977,147.583,147.4503,147.4977,3551.0
2022-03-21 11:15:00,155.71,155.75,155.45,155.61,4513.0,147.5735,147.6115,147.3271,147.4788,4513.0
2022-03-21 11:20:00,155.59,155.96,155.54,155.8,5307.0,147.4598,147.8105,147.4124,147.6588,5307.0
2022-03-21 11:25:00,155.78,155.78,155.52,155.52,4337.0,147.6399,147.6399,147.3935,147.3935,4337.0
2022-03-21 11:30:00,155.47,155.53,155.27,155.38,3847.0,147.3461,147.403,147.1565,147.2608,3847.0
2022-03-21 11:35:00,155.26,155.26,155.0,155.01,11493.0,147.1471,147.1471,146.9007,146.9101,11493.0
2022-03-21 11:40:00,154.98,155.21,154.77,154.79,22216.0,146.8817,147.0997,146.6827,146.7016,22216.0
2022-03-21 11:45:00,154.88,155.14,154.83,154.96,15393.0,146.7869,147.0333,146.7395,146.8627,15393.0
2022-03-21 11:50:00,155.01,155.4,155.01,155.4,8722.0,146.9101,147.2797,146.9101,147.2797,8722.0
2022-03-21 11:55:00,155.37,155.37,155.13,155.26,9023.0,147.2513,147.2513,147.0239,147.1471,9023.0
2022-03-21 12:00:00,155.2,155.27,155.05,155.06,5663.0,147.0902,147.1565,146.948,146.9575,5663.0
2022-03-21 12:05:00,155.07,155.37,155.01,155.26,10862.0,146.967,147.2513,146.9101,147.1471,10862.0
2022-03-21 12:10:00,155.23,155.37,155.2,155.32,4357.0,147.1186,147.2513,147.0902,147.2039,4357.0
2022-03-21 12:15:00,155.32,155.47,155.16,155.47,8215.0,147.2039,147.3461,147.0523,147.3461,8215.0
2022-03-21 12:20:00,155.4,155.53,155.33,155.36,3335.0,147.2797,147.403,147.2134,147.2418,3335.0
2022-03-21 12:25:00,155.36,155.59,155.28,155.55,8683.0,147.2418,147.4598,147.166,147.4219,8683.0
2022-03-21 12:30:00,155.59,155.59,154.72,154.85,9891.0,147.4598,147.4598,146.6353,146.7585,9891.0
2022-03-21 12:35:00,154.75,154.78,154.48,154.78,8077.0,146.6637,146.6921,146.4078,146.6921,8077.0
2022-03-21 12:40:00,154.83,154.88,154.65,154.88,7206.0,146.7395,146.7869,146.5689,146.7869,7206.0
2022-03-21 12:45:00,154.96,155.14,154.85,155.11,5764.0,146.8627,147.0333,146.7585,147.0049,5764.0
2022-03-21 12:50:00,155.04,155.04,154.44,154.44,5904.0,146.9386,146.9386,146.3699,146.3699,5904.0
2022-03-21 12:55:00,154.37,154.57,154.36,154.54,9559.0,146.3036,146.4931,146.2941,146.4647,9559.0
2022-03-21 13:00:00,154.5,154.52,154.11,154.16,8275.0,146.4268,146.4457,146.0572,146.1045,8275.0
2022-03-21 13:05:00,154.16,154.42,154.1,154.33,9835.0,146.1045,146.351,146.0477,146.2657,9835.0
2022-03-21 13:10:00,154.34,154.36,154.02,154.15,9378.0,146.2751,146.2941,145.9719,146.0951,9378.0
2022-03-21 13:15:00,154.01,154.02,153.67,153.69,7273.0,145.9624,145.9719,145.6401,145.6591,7273.0
2022-03-21 13:20:00,153.69,153.83,153.63,153.78,9765.0,145.6591,145.7918,145.6022,145.7444,9765.0
2022-03-21 13:25:00,153.84,154.05,153.71,153.71,4715.0,145.8013,146.0003,145.6781,145.6781,4715.0
2022-03-21 13:30:00,153.73,154.03,153.67,154.03,8859.0,145.697,145.9813,145.6401,145.9813,8859.0
2022-03-21 13:35:00,154.0,154.19,153.89,154.13,10081.0,145.9529,146.133,145.8487,146.0761,10081.0
2022-03-21 13:40:00,154.09,154.09,153.83,154.0,8465.0,146.0382,146.0382,145.7918,145.9529,8465.0
2022-03-21 13:45:00,153.98,154.13,153.87,154.04,8233.0,145.9339,146.0761,145.8297,145.9908,8233.0
2022-03-21 13:50:00,154.08,154.15,153.93,153.98,11241.0,146.0287,146.0951,145.8866,145.9339,11241.0
2022-03-21 13:55:00,153.98,154.22,153.91,154.16,11130.0,145.9339,146.1614,145.8676,146.1045,11130.0
2022-03-21 14:00:00,154.15,154.26,153.97,154.02,10980.0,146.0951,146.1993,145.9245,145.9719,10980.0
2022-03-21 14:05:00,153.97,153.97,153.75,153.86,8531.0,145.9245,145.9245,145.716,145.8202,8531.0
2022-03-21 14:10:00,153.8,153.82,153.55,153.59,12000.0,145.7634,145.7823,145.5264,145.5643,12000.0
2022-03-21 14:15:00,153.63,153.74,153.52,153.72,11794.0,145.6022,145.7065,145.498,145.6875,11794.0
2022-03-21 14:20:00,153.77,154.12,153.75,153.95,14244.0,145.7349,146.0666,145.716,145.9055,14244.0
2022-03-21 14:25:00,153.93,154.11,153.86,154.11,42045.0,145.8866,146.0572,145.8202,146.0572,42045.0
2022-03-21 14:30:00,154.09,154.12,153.78,153.89,9759.0,146.0382,146.0666,145.7444,145.8487,9759.0
2022-03-21 14:35:00,153.92,154.0,153.79,153.81,9859.0,145.8771,145.9529,145.7539,145.7728,9859.0
2022-03-21 14:40:00,153.89,153.98,153.74,153.74,10717.0,145.8487,145.9339,145.7065,145.7065,10717.0
2022-03-21 14:45:00,153.73,154.02,153.71,153.78,14302.0,145.697,145.9719,145.6781,145.7444,14302.0
2022-03-21 14:50:00,153.73,153.97,153.66,153.76,15002.0,145.697,145.9245,145.6307,145.7254,15002.0
2022-03-21 14:55:00,153.79,153.79,153.46,153.46,14087.0,145.7539,145.7539,145.4411,145.4411,14087.0
2022-03-21 15:00:00,153.47,153.53,153.41,153.44,6071.0,145.4506,145.5075,145.3937,145.4222,6071.0
2022-03-21 15:05:00,153.44,153.52,153.31,153.31,8359.0,145.4222,145.498,145.299,145.299,8359.0
2022-03-21 15:10:00,153.34,153.72,153.32,153.68,12431.0,145.3274,145.6875,145.3084,145.6496,12431.0
2022-03-21 15:15:00,153.69,153.83,153.6,153.6,6057.0,145.6591,145.7918,145.5738,145.5738,6057.0
2022-03-21 15:20:00,153.63,153.75,153.39,153.71,8726.0,145.6022,145.716,145.3748,145.6781,8726.0
2022-03-21 15:25:00,153.71,153.79,153.63,153.64,14555.0,145.6781,145.7539,145.6022,145.6117,14555.0
2022-03-21 15:30:00,153.68,153.8,153.54,153.64,20287.0,145.6496,145.7634,145.5169,145.6117,20287.0
2022-03-21 15:35:00,153.59,153.73,153.58,153.61,13243.0,145.5643,145.697,145.5549,145.5833,13243.0
2022-03-21 15:40:00,153.68,153.86,153.64,153.72,15371.0,145.6496,145.8202,145.6117,145.6875,15371.0
2022-03-21 15:45:00,153.72,153.87,153.54,153.6,17224.0,145.6875,145.8297,145.5169,145.5738,17224.0
2022-03-21 15:50:00,153.58,154.26,153.57,154.2,31062.0,145.5549,146.1993,145.5454,146.1425,31062.0
2022-03-21 15:55:00,154.18,154.63,154.08,154.61,72730.0,146.1235,146.55,146.0287,146.531,72730.0
2022-03-22 09:30:00,155.77,155.85,154.51,154.72,24131.0,147.6304,147.7062,146.4363,146.6353,24131.0
2022-03-22 09:35:00,154.67,155.11,154.52,154.91,7971.0,146.5879,147.0049,146.4457,146.8154,7971.0
2022-03-22 09:40:00,155.22,155.29,155.02,155.29,400.0,147.1092,147.1755,146.9196,147.1755,400.0
2022-03-22 09:45:00,155.42,156.0,155.42,155.87,10195.0,147.2987,147.8484,147.2987,147.7252,10195.0
2022-03-22 09:50:00,155.97,156.01,155.74,155.77,7403.0,147.82,147.8579,147.602,147.6304,7403.0
2022-03-22 09:55:00,155.84,155.84,155.51,155.51,4040.0,147.6968,147.6968,147.384,147.384,4040.0
2022-03-22 10:00:00,155.49,155.98,155.48,155.78,17757.0,147.365,147.8294,147.3556,147.6399,17757.0
2022-03-22 10:05:00,155.74,155.8,155.43,155.43,3806.0,147.602,147.6588,147.3082,147.3082,3806.0
2022-03-22 10:10:00,155.5,155.66,155.41,155.42,3816.0,147.3745,147.5262,147.2892,147.2987,3816.0
2022-03-22 10:15:00,155.19,155.4,155.13,155.35,3250.0,147.0807,147.2797,147.0239,147.2324,3250.0
2022-03-22 10:20:00,155.39,155.57,155.32,155.47,5565.0,147.2703,147.4409,147.2039,147.3461,5565.0
2022-03-22 10:25:00,155.46,155.57,155.37,155.43,3876.0,147.3366,147.4409,147.2513,147.3082,3876.0
2022-03-22 10:30:00,155.54,155.56,155.26,155.56,4032.0,147.4124,147.4314,147.1471,147.4314,4032.0
2022-03-22 10:35:00,155.56,155.69,155.38,155.38,5481.0,147.4314,147.5546,147.2608,147.2608,5481.0
2022-03-22 10:40:00,155.34,155.41,155.18,155.31,3410.0,147.2229,147.2892,147.0712,147.1945,3410.0
2022-03-22 10:45:00,155.11,155.26,154.93,155.1,9280.0,147.0049,147.1471,146.8343,146.9954,9280.0
2022-03-22 10:50:00,155.11,155.31,155.1,155.27,8971.0,147.0049,147.1945,146.9954,147.1565,8971.0
2022-03-22 10:55:00,155.21,155.64,155.16,155.29,13294.0,147.0997,147.5072,147.0523,147.1755,13294.0
2022-03-22 11:00:00,155.26,155.31,154.65,154.72,7714.0,147.1471,147.1945,146.5689,146.6353,7714.0
2022-03-22 11:05:00,154.72,154.97,154.64,154.81,5503.0,146.6353,146.8722,146.5595,146.7206,5503.0
2022-03-22 11:10:00,154.89,155.22,154.83,154.88,4503.0,146.7964,147.1092,146.7395,146.7869,4503.0
2022-03-22 11:15:00,154.93,154.94,154.76,154.78,2512.0,146.8343,146.8438,146.6732,146.6921,2512.0
2022-03-22 11:20:00,154.78,155.03,154.78,154.99,2045.0,146.6921,146.9291,146.6921,146.8912,2045.0
2022-03-22 11:25:00,155.06,155.14,155.0,155.03,3183.0,146.9575,147.0333,146.9007,146.9291,3183.0
2022-03-22 11:30:00,154.98,154.98,154.8,154.85,2821.0,146.8817,146.8817,146.7111,146.7585,2821.0
2022-03-22 11:35:00,154.79,154.87,154.7,154.87,3537.0,146.7016,146.7774,146.6163,146.7774,3537.0
2022-03-22 11:40:00,154.87,154.88,154.59,154.63,4054.0,146.7774,146.7869,146.5121,146.55,4054.0
2022-03-22 11:45:00,154.66,154.83,154.65,154.83,4607.0,146.5784,146.7395,146.5689,146.7395,4607.0
2022-03-22 11:50:00,154.84,154.87,154.77,154.8,3147.0,146.749,146.7774,146.6827,146.7111,3147.0
2022-03-22 11:55:00,154.84,154.94,154.77,154.81,2852.0,146.749,146.8438,146.6827,146.7206,2852.0
2022-03-22 12:00:00,154.8,154.93,154.58,154.58,3929.0,146.7111,146.8343,146.5026,146.5026,3929.0
2022-03-22 12:05:00,154.63,154.76,154.54,154.72,2584.0,146.55,146.6732,146.4647,146.6353,2584.0
2022-03-22 12:10:00,154.77,154.77,154.56,154.71,3571.0,146.6827,146.6827,146.4836,146.6258,3571.0
2022-03-22 12:15:00,154.73,154.74,154.56,154.56,5671.0,146.6448,146.6542,146.4836,146.4836,5671.0
2022-03-22 12:20:00,154.55,154.55,154.23,154.38,2200.0,146.4742,146.4742,146.1709,146.313,2200.0
2022-03-22 12:25:00,154.41,154.47,154.35,154.38,3717.0,146.3415,146.3983,146.2846,146.313,3717.0
2022-03-22 12:30:00,154.39,154.54,154.24,154.5,4550.0,146.3225,146.4647,146.1804,146.4268,4550.0
2022-03-22 12:35:00,154.58,154.64,154.47,154.47,1356.0,146.5026,146.5595,146.3983,146.3983,1356.0
2022-03-22 12:40:00,154.52,154.69,154.35,154.4,5077.0,146.4457,146.6068,146.2846,146.332,5077.0
2022-03-22 12:45:00,154.35,154.42,154.24,154.31,1508.0,146.2846,146.351,146.1804,146.2467,1508.0
2022-03-22 12:50:00,154.31,154.57,154.2,154.57,3918.0,146.2467,146.4931,146.1425,146.4931,3918.0
2022-03-22 12:55:00,154.57,154.71,154.51,154.71,4209.0,146.4931,146.6258,146.4363,146.6258,4209.0
2022-03-22 13:00:00,154.66,154.75,154.57,154.6,5899.0,146.5784,146.6637,146.4931,146.5216,5899.0
2022-03-22 13:05:00,154.64,154.72,154.57,154.57,3458.0,146.5595,146.6353,146.4931,146.4931,3458.0
2022-03-22 13:10:00,154.55,154.75,154.54,154.75,2523.0,146.4742,146.6637,146.4647,146.6637,2523.0
2022-03-22 13:15:00,154.71,154.85,154.7,154.81,2267.0,146.6258,146.7585,146.6163,146.7206,2267.0
2022-03-22 13:20:00,154.81,154.81,154.64,154.8,3417.0,146.7206,146.7206,146.5595,146.7111,3417.0
2022-03-22 13:25:00,154.81,154.93,154.81,154.89,3091.0,146.7206,146.8343,146.7206,146.7964,3091.0
2022-03-22 13:30:00,154.93,154.99,154.88,154.99,2437.0,146.8343,146.8912,146.7869,146.8912,2437.0
2022-03-22 13:35:00,155.03,155.04,154.67,154.8,4287.0,146.9291,146.9386,146.5879,146.7111,4287.0
2022-03-22 13:40:00,154.72,154.75,154.61,154.75,3750.0,146.6353,146.6637,146.531,146.6637,3750.0
2022-03-22 13:45:00,154.8,154.81,154.71,154.78,3613.0,146.7111,146.7206,146.6258,146.6921,3613.0
2022-03-22 13:50:00,154.81,154.96,154.78,154.89,4000.0,146.7206,146.8627,146.6921,146.7964,4000.0
2022-03-22 13:55:00,154.95,154.98,154.83,154.89,3085.0,146.8533,146.8817,146.7395,146.7964,3085.0
2022-03-22 14:00:00,154.77,154.77,154.61,154.61,4562.0,146.6827,146.6827,146.531,146.531,4562.0
2022-03-22 14:05:00,154.73,154.78,154.63,154.73,4735.0,146.6448,146.6921,146.55,146.6448,4735.0
2022-03-22 14:10:00,154.69,154.84,154.67,154.68,5197.0,146.6068,146.749,146.5879,146.5974,5197.0
2022-03-22 14:15:00,154.72,154.72,154.53,154.6,2341.0,146.6353,146.6353,146.4552,146.5216,2341.0
2022-03-22 14:20:00,154.64,154.64,154.5,154.56,4773.0,146.5595,146.5595,146.4268,146.4836,4773.0
2022-03-22 14:25:00,154.44,154.48,154.32,154.39,2708.0,146.3699,146.4078,146.2562,146.3225,2708.0
2022-03-22 14:30:00,154.35,154.51,154.29,154.5,3466.0,146.2846,146.4363,146.2278,146.4268,3466.0
2022-03-22 14:35:00,154.48,154.49,154.31,154.36,2853.0,146.4078,146.4173,146.2467,146.2941,2853.0
2022-03-22 14:40:00,154.32,154.47,154.29,154.47,5667.0,146.2562,146.3983,146.2278,146.3983,5667.0
2022-03-22 14:45:00,154.42,154.46,154.32,154.34,5493.0,146.351,146.3889,146.2562,146.2751,5493.0
2022-03-22 14:50:00,154.36,154.68,154.33,154.68,7238.0,146.2941,146.5974,146.2657,146.5974,7238.0
2022-03-22 14:55:00,154.65,154.81,154.63,154.67,5533.0,146.5689,146.7206,146.55,146.5879,5533.0
2022-03-22 15:00:00,154.63,154.84,154.63,154.84,3642.0,146.55,146.749,146.55,146.749,3642.0
2022-03-22 15:05:00,154.82,154.82,154.68,154.82,3041.0,146.7301,146.7301,146.5974,146.7301,3041.0
2022-03-22 15:10:00,154.84,154.91,154.74,154.9,5523.0,146.749,146.8154,146.6542,146.8059,5523.0
2022-03-22 15:15:00,155.0,155.07,154.87,154.99,6906.0,146.9007,146.967,146.7774,146.8912,6906.0
2022-03-22 15:20:00,155.02,155.11,154.96,155.07,6212.0,146.9196,147.0049,146.8627,146.967,6212.0
2022-03-22 15:25:00,155.07,155.19,155.03,155.1,7877.0,146.967,147.0807,146.9291,146.9954,7877.0
2022-03-22 15:30:00,155.12,155.22,155.01,155.19,4111.0,147.0144,147.1092,146.9101,147.0807,4111.0
2022-03-22 15:35:00,155.21,155.28,155.06,155.17,8035.0,147.0997,147.166,146.9575,147.0618,8035.0
2022-03-22 15:40:00,155.15,155.34,155.11,155.34,10321.0,147.0428,147.2229,147.0049,147.2229,10321.0
2022-03-22 15:45:00,155.37,155.74,155.35,155.65,15188.0,147.2513,147.602,147.2324,147.5167,15188.0
2022-03-22 15:50:00,155.74,155.82,155.16,155.19,22584.0,147.602,147.6778,147.0523,147.0807,22584.0
2022-03-22 15:55:00,155.21,155.31,155.02,155.28,77696.0,147.0997,147.1945,146.9196,147.166,77696.0
2022-03-23 09:30:00,154.05,154.94,154.0,154.43,17969.0,146.0003,146.8438,145.9529,146.3604,17969.0
2022-03-23 09:35:00,154.25,154.25,153.55,153.82,3587.0,146.1898,146.1898,145.5264,145.7823,3587.0
2022-03-23 09:40:00,153.62,153.71,153.0,153.12,9622.0,145.5928,145.6781,145.0052,145.1189,9622.0
2022-03-23 09:45:00,153.1,153.15,152.86,152.88,8649.0,145.0999,145.1473,144.8725,144.8914,8649.0
2022-03-23 09:50:00,152.87,153.53,152.73,153.53,5377.0,144.882,145.5075,144.7493,145.5075,5377.0
2022-03-23 09:55:00,153.46,153.5,153.25,153.27,2371.0,145.4411,145.479,145.2421,145.261,2371.0
2022-03-23 10:00:00,153.22,153.45,153.22,153.34,3235.0,145.2137,145.4316,145.2137,145.3274,3235.0
2022-03-23 10:05:00,153.32,153.75,153.32,153.46,4995.0,145.3084,145.716,145.3084,145.4411,4995.0
2022-03-23 10:10:00,153.41,153.7,153.28,153.69,6345.0,145.3937,145.6686,145.2705,145.6591,6345.0
2022-03-23 10:15:00,153.67,153.74,153.43,153.67,3524.0,145.6401,145.7065,145.4127,145.6401,3524.0
2022-03-23 10:20:00,153.68,153.8,153.51,153.77,4719.0,145.6496,145.7634,145.4885,145.7349,4719.0
2022-03-23 10:25:00,153.81,153.81,153.6,153.79,4336.0,145.7728,145.7728,145.5738,145.7539,4336.0
2022-03-23 10:30:00,153.75,153.93,153.68,153.71,18146.0,145.716,145.8866,145.6496,145.6781,18146.0
2022-03-23 10:35:00,153.76,153.92,153.69,153.73,5400.0,145.7254,145.8771,145.6591,145.697,5400.0
2022-03-23 10:40:00,153.72,153.95,153.63,153.71,5551.0,145.6875,145.9055,145.6022,145.6781,5551.0
2022-03-23 10:45:00,153.67,153.95,153.63,153.73,4354.0,145.6401,145.9055,145.6022,145.697,4354.0
2022-03-23 10:50:00,153.81,153.81,153.58,153.67,4251.0,145.7728,145.7728,145.5549,145.6401,4251.0
2022-03-23 10:55:00,153.71,153.82,153.58,153.68,6246.0,145.6781,145.7823,145.5549,145.6496,6246.0
2022-03-23 11:00:00,153.66,153.9,153.65,153.9,4591.0,145.6307,145.8581,145.6212,145.8581,4591.0
2022-03-23 11:05:00,153.87,153.88,153.72,153.8,4680.0,145.8297,145.8392,145.6875,145.7634,4680.0
2022-03-23 11:10:00,153.72,154.17,153.67,154.17,5443.0,145.6875,146.114,145.6401,146.114,5443.0
2022-03-23 11:15:00,154.08,154.13,153.82,153.96,5104.0,146.0287,146.0761,145.7823,145.915,5104.0
2022-03-23 11:20:00,154.0,154.0,153.61,153.77,3345.0,145.9529,145.9529,145.5833,145.7349,3345.0
2022-03-23 11:25:00,153.81,153.89,153.68,153.82,5081.0,145.7728,145.8487,145.6496,145.7823,5081.0
2022-03-23 11:30:00,153.83,153.85,153.67,153.69,2119.0,145.7918,145.8107,145.6401,145.6591,2119.0
2022-03-23 11:35:00,153.64,153.82,153.55,153.72,4771.0,145.6117,145.7823,145.5264,145.6875,4771.0
2022-03-23 11:40:00,153.67,153.69,153.58,153.68,3325.0,145.6401,145.6591,145.5549,145.6496,3325.0
2022-03-23 11:45:00,153.65,153.67,153.48,153.56,6200.0,145.6212,145.6401,145.4601,145.5359,6200.0
2022-03-23 11:50:00,153.55,153.62,153.44,153.57,6596.0,145.5264,145.5928,145.4222,145.5454,6596.0
2022-03-23 11:55:00,153.54,153.54,153.37,153.43,3989.0,145.5169,145.5169,145.3558,145.4127,3989.0
2022-03-23 12:00:00,153.46,153.6,153.25,153.25,14365.0,145.4411,145.5738,145.2421,145.2421,14365.0
2022-03-23 12:05:00,153.33,153.35,153.19,153.23,4706.0,145.3179,145.3369,145.1852,145.2231,4706.0
2022-03-23 12:10:00,153.23,153.23,153.06,153.15,4585.0,145.2231,145.2231,145.062,145.1473,4585.0
2022-03-23 12:15:00,153.22,153.33,153.16,153.33,10691.0,145.2137,145.3179,145.1568,145.3179,10691.0
2022-03-23 12:20:00,153.31,153.37,153.23,153.25,8933.0,145.299,145.3558,145.2231,145.2421,8933.0
2022-03-23 12:25:00,153.27,153.33,153.14,153.15,5048.0,145.261,145.3179,145.1378,145.1473,5048.0
2022-03-23 12:30:00,153.21,153.33,153.18,153.3,8592.0,145.2042,145.3179,145.1758,145.2895,8592.0
2022-03-23 12:35:00,153.3,153.3,153.1,153.18,5333.0,145.2895,145.2895,145.0999,145.1758,5333.0
2022-03-23 12:40:00,153.26,153.26,153.08,153.08,2854.0,145.2516,145.2516,145.081,145.081,2854.0
2022-03-23 12:45:00,153.06,153.11,153.0,153.04,2096.0,145.062,145.1094,145.0052,145.0431,2096.0
2022-03-23 12:50:00,153.01,153.2,152.99,153.19,4293.0,145.0146,145.1947,144.9957,145.1852,4293.0
2022-03-23 12:55:00,153.28,153.28,153.05,153.22,3927.0,145.2705,145.2705,145.0525,145.2137,3927.0
2022-03-23 13:00:00,153.21,153.23,152.95,152.95,4000.0,145.2042,145.2231,144.9578,144.9578,4000.0
2022-03-23 13:05:00,152.93,153.06,152.9,152.92,3195.0,144.9388,145.062,144.9104,144.9293,3195.0
2022-03-23 13:10:00,152.94,153.05,152.91,153.02,8452.0,144.9483,145.0525,144.9199,145.0241,8452.0
2022-03-23 13:15:00,153.02,153.08,152.73,152.8,4883.0,145.0241,145.081,144.7493,144.8156,4883.0
2022-03-23 13:20:00,152.8,152.81,152.66,152.66,1733.0,144.8156,144.8251,144.6829,144.6829,1733.0
2022-03-23 13:25:00,152.65,152.65,152.5,152.53,2043.0,144.6734,144.6734,144.5313,144.5597,2043.0
2022-03-23 13:30:00,152.42,152.66,152.42,152.6,2397.0,144.4555,144.6829,144.4555,144.6261,2397.0
2022-03-23 13:35:00,152.62,152.77,152.62,152.77,3485.0,144.645,144.7872,144.645,144.7872,3485.0
2022-03-23 13:40:00,152.73,152.73,152.61,152.64,1965.0,144.7493,144.7493,144.6355,144.664,1965.0
2022-03-23 13:45:00,152.56,152.57,152.41,152.51,14736.0,144.5881,144.5976,144.446,144.5408,14736.0
2022-03-23 13:50:00,152.48,152.88,152.48,152.81,10081.0,144.5123,144.8914,144.5123,144.8251,10081.0
2022-03-23 13:55:00,152.86,153.07,152.86,153.07,3111.0,144.8725,145.0715,144.8725,145.0715,3111.0
2022-03-23 14:00:00,153.04,153.18,153.04,153.18,1125.0,145.0431,145.1758,145.0431,145.1758,1125.0
2022-03-23 14:05:00,153.08,153.17,153.07,153.07,2054.0,145.081,145.1663,145.0715,145.0715,2054.0
2022-03-23 14:10:00,153.0,153.16,152.97,153.1,12445.0,145.0052,145.1568,144.9767,145.0999,12445.0
2022-03-23 14:15:00,153.07,153.4,153.06,153.4,7789.0,145.0715,145.3843,145.062,145.3843,7789.0
2022-03-23 14:20:00,153.4,153.43,153.18,153.18,10547.0,145.3843,145.4127,145.1758,145.1758,10547.0
2022-03-23 14:25:00,153.1,153.38,153.1,153.33,3994.0,145.0999,145.3653,145.0999,145.3179,3994.0
2022-03-23 14:30:00,153.35,153.44,153.01,153.02,12219.0,145.3369,145.4222,145.0146,145.0241,12219.0
2022-03-23 14:35:00,152.91,153.12,152.87,153.12,4895.0,144.9199,145.1189,144.882,145.1189,4895.0
2022-03-23 14:40:00,153.17,153.21,153.11,153.15,900.0,145.1663,145.2042,145.1094,145.1473,900.0
2022-03-23 14:45:00,153.21,153.25,153.15,153.21,3872.0,145.2042,145.2421,145.1473,145.2042,3872.0
2022-03-23 14:50:00,153.21,153.26,153.01,153.06,3187.0,145.2042,145.2516,145.0146,145.062,3187.0
2022-03-23 14:55:00,153.06,153.07,152.68,152.74,15466.0,145.062,145.0715,144.7019,144.7587,15466.0
2022-03-23 15:00:00,152.71,152.99,152.66,152.86,8709.0,144.7303,144.9957,144.6829,144.8725,8709.0
2022-03-23 15:05:00,152.84,152.9,152.74,152.76,26857.0,144.8535,144.9104,144.7587,144.7777,26857.0
2022-03-23 15:10:00,152.78,153.16,152.74,153.16,44483.0,144.7967,145.1568,144.7587,145.1568,44483.0
2022-03-23 15:15:00,153.19,153.32,153.14,153.19,4520.0,145.1852,145.3084,145.1378,145.1852,4520.0
2022-03-23 15:20:00,153.19,153.34,153.11,153.25,9076.0,145.1852,145.3274,145.1094,145.2421,9076.0
2022-03-23 15:25:00,153.29,153.33,153.08,153.08,14161.0,145.28,145.3179,145.081,145.081,14161.0
2022-03-23 15:30:00,153.06,153.16,152.95,153.02,5904.0,145.062,145.1568,144.9578,145.0241,5904.0
2022-03-23 15:35:00,153.0,153.06,152.94,152.94,5618.0,145.0052,145.062,144.9483,144.9483,5618.0
2022-03-23 15:40:00,152.88,153.02,152.68,153.0,6887.0,144.8914,145.0241,144.7019,145.0052,6887.0
2022-03-23 15:45:00,153.02,153.14,152.68,152.71,16773.0,145.0241,145.1378,144.7019,144.7303,16773.0
2022-03-23 15:50:00,152.72,152.77,152.51,152.58,33997.0,144.7398,144.7872,144.5408,144.6071,33997.0
2022-03-23 15:55:00,152.57,152.78,152.34,152.43,67532.0,144.5976,144.7967,144.3796,144.4649,67532.0
2022-03-24 09:30:00,153.4,153.65,152.7,152.7,16381.0,145.3843,145.6212,144.7208,144.7208,16381.0
2022-03-24 09:35:00,152.9,152.9,152.4,152.65,6608.0,144.9104,144.9104,144.4365,144.6734,6608.0
2022-03-24 09:40:00,152.53,152.86,152.36,152.83,3092.0,144.5597,144.8725,144.3986,144.844,3092.0
2022-03-24 09:45:00,152.69,152.86,152.68,152.69,2672.0,144.7114,144.8725,144.7019,144.7114,2672.0
2022-03-24 09:50:00,152.55,153.01,152.55,152.94,6254.0,144.5787,145.0146,144.5787,144.9483,6254.0
2022-03-24 09:55:00,152.94,153.14,152.82,152.82,4178.0,144.9483,145.1378,144.8346,144.8346,4178.0
2022-03-24 10:00:00,152.79,153.23,152.79,153.08,2222.0,144.8061,145.2231,144.8061,145.081,2222.0
2022-03-24 10:05:00,153.11,153.2,153.07,153.19,1906.0,145.1094,145.1947,145.0715,145.1852,1906.0
2022-03-24 10:10:00,153.14,153.24,153.0,153.19,4037.0,145.1378,145.2326,145.0052,145.1852,4037.0
2022-03-24 10:15:00,153.28,153.48,153.11,153.24,5115.0,145.2705,145.4601,145.1094,145.2326,5115.0
2022-03-24 10:20:00,153.18,153.25,153.0,153.0,4753.0,145.1758,145.2421,145.0052,145.0052,4753.0
2022-03-24 10:25:00,153.03,153.03,152.7,152.85,3854.0,145.0336,145.0336,144.7208,144.863,3854.0
2022-03-24 10:30:00,152.75,153.23,152.75,153.14,6095.0,144.7682,145.2231,144.7682,145.1378,6095.0
2022-03-24 10:35:00,153.0,153.23,152.87,153.0,4371.0,145.0052,145.2231,144.882,145.0052,4371.0
2022-03-24 10:40:00,153.17,153.17,152.89,152.97,6214.0,145.1663,145.1663,144.9009,144.9767,6214.0
2022-03-24 10:45:00,153.0,153.17,153.0,153.02,4691.0,145.0052,145.1663,145.0052,145.0241,4691.0
2022-03-24 10:50:00,152.97,152.99,152.69,152.8,6430.0,144.9767,144.9957,144.7114,144.8156,6430.0
2022-03-24 10:55:00,152.8,152.82,152.58,152.59,5298.0,144.8156,144.8346,144.6071,144.6166,5298.0
2022-03-24 11:00:00,152.64,153.18,152.56,152.68,7356.0,144.664,145.1758,144.5881,144.7019,7356.0
2022-03-24 11:05:00,152.69,152.92,152.64,152.72,4219.0,144.7114,144.9293,144.664,144.7398,4219.0
2022-03-24 11:10:00,152.72,152.95,152.71,152.83,2946.0,144.7398,144.9578,144.7303,144.844,2946.0
2022-03-24 11:15:00,152.78,152.95,152.77,152.95,3204.0,144.7967,144.9578,144.7872,144.9578,3204.0
2022-03-24 11:20:00,152.98,153.04,152.86,153.0,2814.0,144.9862,145.0431,144.8725,145.0052,2814.0
2022-03-24 11:25:00,153.0,153.07,152.94,152.94,2729.0,145.0052,145.0715,144.9483,144.9483,2729.0
2022-03-24 11:30:00,153.0,153.03,152.93,153.01,2201.0,145.0052,145.0336,144.9388,145.0146,2201.0
2022-03-24 11:35:00,152.97,153.06,152.96,153.03,4208.0,144.9767,145.062,144.9672,145.0336,4208.0
2022-03-24 11:40:00,153.05,153.31,153.01,153.21,6653.0,145.0525,145.299,145.0146,145.2042,6653.0
2022-03-24 11:45:00,153.23,153.29,153.11,153.22,3828.0,145.2231,145.28,145.1094,145.2137,3828.0
2022-03-24 11:50:00,153.17,153.17,152.87,152.92,2899.0,145.1663,145.1663,144.882,144.9293,2899.0
2022-03-24 11:55:00,152.97,153.13,152.97,153.13,4799.0,144.9767,145.1284,144.9767,145.1284,4799.0
2022-03-24 12:00:00,153.13,153.26,152.84,152.84,3178.0,145.1284,145.2516,144.8535,144.8535,3178.0
2022-03-24 12:05:00,152.86,152.91,152.85,152.91,1310.0,144.8725,144.9199,144.863,144.9199,1310.0
2022-03-24 12:10:00,152.85,152.92,152.68,152.68,2601.0,144.863,144.9293,144.7019,144.7019,2601.0
2022-03-24 12:15:00,152.68,152.69,152.52,152.62,3109.0,144.7019,144.7114,144.5502,144.645,3109.0
2022-03-24 12:20:00,152.63,152.76,152.6,152.61,3464.0,144.6545,144.7777,144.6261,144.6355,3464.0
2022-03-24 12:25:00,152.52,152.57,152.36,152.4,2721.0,144.5502,144.5976,144.3986,144.4365,2721.0
2022-03-24 12:30:00,152.48,152.77,152.43,152.44,4781.0,144.5123,144.7872,144.4649,144.4744,4781.0
2022-03-24 12:35:00,152.52,152.69,152.44,152.69,1909.0,144.5502,144.7114,144.4744,144.7114,1909.0
2022-03-24 12:40:00,152.59,152.66,152.56,152.66,1595.0,144.6166,144.6829,144.5881,144.6829,1595.0
2022-03-24 12:45:00,152.65,152.65,152.44,152.59,2837.0,144.6734,144.6734,144.4744,144.6166,2837.0
2022-03-24 12:50:00,152.6,152.66,152.47,152.62,2518.0,144.6261,144.6829,144.5029,144.645,2518.0
2022-03-24 12:55:00,152.57,152.73,152.57,152.67,1692.0,144.5976,144.7493,144.5976,144.6924,1692.0
2022-03-24 13:00:00,152.63,152.66,152.4,152.49,2619.0,144.6545,144.6829,144.4365,144.5218,2619.0
2022-03-24 13:05:00,152.49,152.57,152.38,152.4,2447.0,144.5218,144.5976,144.4176,144.4365,2447.0
2022-03-24 13:10:00,152.4,152.58,152.4,152.56,2306.0,144.4365,144.6071,144.4365,144.5881,2306.0
2022-03-24 13:15:00,152.56,152.71,152.52,152.69,2615.0,144.5881,144.7303,144.5502,144.7114,2615.0
2022-03-24 13:20:00,152.69,152.78,152.58,152.75,3675.0,144.7114,144.7967,144.6071,144.7682,3675.0
2022-03-24 13:25:00,152.71,152.97,152.69,152.73,3001.0,144.7303,144.9767,144.7114,144.7493,3001.0
2022-03-24 13:30:00,152.76,152.88,152.76,152.84,3277.0,144.7777,144.8914,144.7777,144.8535,3277.0
2022-03-24 13:35:00,152.86,152.89,152.64,152.64,2941.0,144.8725,144.9009,144.664,144.664,2941.0
2022-03-24 13:40:00,152.65,152.95,152.65,152.87,5702.0,144.6734,144.9578,144.6734,144.882,5702.0
2022-03-24 13:45:00,152.93,153.14,152.92,153.07,3695.0,144.9388,145.1378,144.9293,145.0715,3695.0
2022-03-24 13:50:00,153.09,153.18,152.97,152.97,4092.0,145.0905,145.1758,144.9767,144.9767,4092.0
2022-03-24 13:55:00,153.0,153.02,152.96,152.98,2591.0,145.0052,145.0241,144.9672,144.9862,2591.0
2022-03-24 14:00:00,152.96,153.2,152.94,153.14,4241.0,144.9672,145.1947,144.9483,145.1378,4241.0
2022-03-24 14:05:00,153.11,153.14,152.95,152.96,2488.0,145.1094,145.1378,144.9578,144.9672,2488.0
2022-03-24 14:10:00,153.0,153.04,152.87,153.03,2457.0,145.0052,145.0431,144.882,145.0336,2457.0
2022-03-24 14:15:00,153.08,153.2,153.08,153.18,3438.0,145.081,145.1947,145.081,145.1758,3438.0
2022-03-24 14:20:00,153.16,153.19,153.04,153.07,5565.0,145.1568,145.1852,145.0431,145.0715,5565.0
2022-03-24 14:25:00,153.12,153.15,152.97,153.08,2819.0,145.1189,145.1473,144.9767,145.081,2819.0
2022-03-24 14:30:00,153.09,153.17,153.07,153.16,3672.0,145.0905,145.1663,145.0715,145.1568,3672.0
2022-03-24 14:35:00,153.14,153.29,153.03,153.29,5322.0,145.1378,145.28,145.0336,145.28,5322.0
2022-03-24 14:40:00,153.28,153.34,153.21,153.24,2456.0,145.2705,145.3274,145.2042,145.2326,2456.0
2022-03-24 14:45:00,153.2,153.22,153.01,153.14,3625.0,145.1947,145.2137,145.0146,145.1378,3625.0
2022-03-24 14:50:00,153.12,153.45,153.11,153.3,4480.0,145.1189,145.4316,145.1094,145.2895,4480.0
2022-03-24 14:55:00,153.4,153.4,153.2,153.35,8786.0,145.3843,145.3843,145.1947,145.3369,8786.0
2022-03-24 15:00:00,153.3,153.36,153.25,153.36,3866.0,145.2895,145.3463,145.2421,145.3463,3866.0
2022-03-24 15:05:00,153.37,153.49,153.29,153.48,2899.0,145.3558,145.4696,145.28,145.4601,2899.0
2022-03-24 15:10:00,153.39,153.45,153.36,153.36,2509.0,145.3748,145.4316,145.3463,145.3463,2509.0
2022-03-24 15:15:00,153.36,153.36,153.11,153.27,5304.0,145.3463,145.3463,145.1094,145.261,5304.0
2022-03-24 15:20:00,153.29,153.39,153.27,153.35,3712.0,145.28,145.3748,145.261,145.3369,3712.0
2022-03-24 15:25:00,153.34,153.42,153.33,153.36,5240.0,145.3274,145.4032,145.3179,145.3463,5240.0
2022-03-24 15:30:00,153.37,153.38,153.06,153.1,5046.0,145.3558,145.3653,145.062,145.0999,5046.0
2022-03-24 15:35:00,153.12,153.18,152.94,152.95,14625.0,145.1189,145.1758,144.9483,144.9578,14625.0
2022-03-24 15:40:00,152.98,153.03,152.83,152.95,26441.0,144.9862,145.0336,144.844,144.9578,26441.0
2022-03-24 15:45:00,152.94,153.05,152.88,152.93,24619.0,144.9483,145.0525,144.8914,144.9388,24619.0
2022-03-24 15:50:00,152.94,153.2,152.91,153.08,42753.0,144.9483,145.1947,144.9199,145.081,42753.0
2022-03-24 15:55:00,153.08,153.27,152.98,153.19,86142.0,145.081,145.261,144.9862,145.1852,86142.0
2022-03-25 09:30:00,153.77,154.0,153.32,153.69,13398.0,145.7349,145.9529,145.3084,145.6591,13398.0
2022-03-25 09:35:00,153.6,153.85,153.44,153.44,2379.0,145.5738,145.8107,145.4222,145.4222,2379.0
2022-03-25 09:40:00,153.55,153.55,153.22,153.47,3591.0,145.5264,145.5264,145.2137,145.4506,3591.0
2022-03-25 09:45:00,153.41,153.56,153.03,153.31,5913.0,145.3937,145.5359,145.0336,145.299,5913.0
2022-03-25 09:50:00,153.25,153.38,153.04,153.3,2795.0,145.2421,145.3653,145.0431,145.2895,2795.0
2022-03-25 09:55:00,153.27,153.27,152.98,153.23,4531.0,145.261,145.261,144.9862,145.2231,4531.0
2022-03-25 10:00:00,153.21,153.31,153.08,153.08,5230.0,145.2042,145.299,145.081,145.081,5230.0
2022-03-25 10:05:00,153.1,153.49,153.1,153.47,4671.0,145.0999,145.4696,145.0999,145.4506,4671.0
2022-03-25 10:10:00,153.42,153.59,153.39,153.53,8915.0,145.4032,145.5643,145.3748,145.5075,8915.0
2022-03-25 10:15:00,153.62,154.16,153.62,154.16,2419.0,145.5928,146.1045,145.5928,146.1045,2419.0
2022-03-25 10:20:00,154.12,154.12,153.9,154.04,2071.0,146.0666,146.0666,145.8581,145.9908,2071.0
2022-03-25 10:25:00,154.01,154.01,153.77,153.78,2855.0,145.9624,145.9624,145.7349,145.7444,2855.0
2022-03-25 10:30:00,153.8,154.03,153.79,153.94,7419.0,145.7634,145.9813,145.7539,145.896,7419.0
2022-03-25 10:35:00,154.05,154.22,154.05,154.09,3534.0,146.0003,146.1614,146.0003,146.0382,3534.0
2022-03-25 10:40:00,154.14,154.39,154.03,154.19,8025.0,146.0856,146.3225,145.9813,146.133,8025.0
2022-03-25 10:45:00,154.18,154.47,154.15,154.37,8108.0,146.1235,146.3983,146.0951,146.3036,8108.0
2022-03-25 10:50:00,154.41,154.51,154.3,154.42,5437.0,146.3415,146.4363,146.2372,146.351,5437.0
2022-03-25 10:55:00,154.49,154.8,154.49,154.49,4909.0,146.4173,146.7111,146.4173,146.4173,4909.0
2022-03-25 11:00:00,154.51,154.51,154.34,154.35,5686.0,146.4363,146.4363,146.2751,146.2846,5686.0
2022-03-25 11:05:00,154.3,154.4,154.19,154.19,2836.0,146.2372,146.332,146.133,146.133,2836.0
2022-03-25 11:10:00,154.12,154.16,153.81,154.06,4124.0,146.0666,146.1045,145.7728,146.0098,4124.0
2022-03-25 11:15:00,153.94,154.18,153.87,154.07,3346.0,145.896,146.1235,145.8297,146.0192,3346.0
2022-03-25 11:20:00,154.1,154.1,153.77,153.77,3146.0,146.0477,146.0477,145.7349,145.7349,3146.0
2022-03-25 11:25:00,153.78,153.8,153.37,153.72,26993.0,145.7444,145.7634,145.3558,145.6875,26993.0
2022-03-25 11:30:00,153.68,153.78,153.56,153.78,3934.0,145.6496,145.7444,145.5359,145.7444,3934.0
2022-03-25 11:35:00,153.83,154.01,153.71,153.98,5999.0,145.7918,145.9624,145.6781,145.9339,5999.0
2022-03-25 11:40:00,153.97,154.22,153.97,154.09,5457.0,145.9245,146.1614,145.9245,146.0382,5457.0
2022-03-25 11:45:00,154.13,154.22,154.1,154.16,3259.0,146.0761,146.1614,146.0477,146.1045,3259.0
2022-03-25 11:50:00,154.13,154.56,154.13,154.35,4610.0,146.0761,146.4836,146.0761,146.2846,4610.0
2022-03-25 11:55:00,154.33,154.33,154.07,154.2,2439.0,146.2657,146.2657,146.0192,146.1425,2439.0
2022-03-25 12:00:00,154.21,154.31,154.15,154.22,2610.0,146.1519,146.2467,146.0951,146.1614,2610.0
2022-03-25 12:05:00,154.28,154.42,154.28,154.39,4131.0,146.2183,146.351,146.2183,146.3225,4131.0
2022-03-25 12:10:00,154.36,154.36,154.22,154.29,1426.0,146.2941,146.2941,146.1614,146.2278,1426.0
2022-03-25 12:15:00,154.31,154.34,154.11,154.25,1792.0,146.2467,146.2751,146.0572,146.1898,1792.0
2022-03-25 12:20:00,154.2,154.29,154.16,154.16,2530.0,146.1425,146.2278,146.1045,146.1045,2530.0
2022-03-25 12:25:00,154.16,154.21,154.01,154.17,2717.0,146.1045,146.1519,145.9624,146.114,2717.0
2022-03-25 12:30:00,154.14,154.17,153.87,153.97,9093.0,146.0856,146.114,145.8297,145.9245,9093.0
2022-03-25 12:35:00,153.95,153.95,153.66,153.67,4635.0,145.9055,145.9055,145.6307,145.6401,4635.0
2022-03-25 12:40:00,153.66,153.82,153.65,153.68,13237.0,145.6307,145.7823,145.6212,145.6496,13237.0
2022-03-25 12:45:00,153.74,153.8,153.56,153.56,16439.0,145.7065,145.7634,145.5359,145.5359,16439.0
2022-03-25 12:50:00,153.55,153.62,153.33,153.33,9231.0,145.5264,145.5928,145.3179,145.3179,9231.0
2022-03-25 12:55:00,153.33,153.62,153.28,153.59,3615.0,145.3179,145.5928,145.2705,145.5643,3615.0
2022-03-25 13:00:00,153.63,153.72,153.51,153.65,12727.0,145.6022,145.6875,145.4885,145.6212,12727.0
2022-03-25 13:05:00,153.72,153.79,153.64,153.67,5548.0,145.6875,145.7539,145.6117,145.6401,5548.0
2022-03-25 13:10:00,153.62,153.62,153.17,153.27,7870.0,145.5928,145.5928,145.1663,145.261,7870.0
2022-03-25 13:15:00,153.22,153.29,153.15,153.29,7236.0,145.2137,145.28,145.1473,145.28,7236.0
2022-03-25 13:20:00,153.29,153.36,152.84,152.84,4670.0,145.28,145.3463,144.8535,144.8535,4670.0
2022-03-25 13:25:00,152.84,153.36,152.84,153.36,6704.0,144.8535,145.3463,144.8535,145.3463,6704.0
2022-03-25 13:30:00,153.36,153.65,153.36,153.56,2266.0,145.3463,145.6212,145.3463,145.5359,2266.0
2022-03-25 13:35:00,153.57,153.75,153.49,153.72,4354.0,145.5454,145.716,145.4696,145.6875,4354.0
2022-03-25 13:40:00,153.66,153.69,153.51,153.67,4059.0,145.6307,145.6591,145.4885,145.6401,4059.0
2022-03-25 13:45:00,153.71,153.71,153.52,153.53,4308.0,145.6781,145.6781,145.498,145.5075,4308.0
2022-03-25 13:50:00,153.59,153.83,153.57,153.74,11905.0,145.5643,145.7918,145.5454,145.7065,11905.0
2022-03-25 13:55:00,153.8,153.89,153.75,153.82,3480.0,145.7634,145.8487,145.716,145.7823,3480.0
2022-03-25 14:00:00,153.79,153.97,153.75,153.93,7165.0,145.7539,145.9245,145.716,145.8866,7165.0
2022-03-25 14:05:00,153.93,153.97,153.81,153.9,4583.0,145.8866,145.9245,145.7728,145.8581,4583.0
2022-03-25 14:10:00,153.93,153.93,153.76,153.82,6912.0,145.8866,145.8866,145.7254,145.7823,6912.0
2022-03-25 14:15:00,153.83,153.94,153.72,153.75,7492.0,145.7918,145.896,145.6875,145.716,7492.0
2022-03-25 14:20:00,153.81,153.82,153.6,153.64,9514.0,145.7728,145.7823,145.5738,145.6117,9514.0
2022-03-25 14:25:00,153.6,153.77,153.57,153.73,8603.0,145.5738,145.7349,145.5454,145.697,8603.0
2022-03-25 14:30:00,153.79,153.89,153.67,153.75,5799.0,145.7539,145.8487,145.6401,145.716,5799.0
2022-03-25 14:35:00,153.7,153.76,153.54,153.56,5318.0,145.6686,145.7254,145.5169,145.5359,5318.0
2022-03-25 14:40:00,153.54,153.68,153.45,153.68,5763.0,145.5169,145.6496,145.4316,145.6496,5763.0
2022-03-25 14:45:00,153.73,153.73,153.57,153.57,3846.0,145.697,145.697,145.5454,145.5454,3846.0
2022-03-25 14:50:00,153.59,153.73,153.54,153.66,5631.0,145.5643,145.697,145.5169,145.6307,5631.0
2022-03-25 14:55:00,153.68,153.72,153.54,153.54,9911.0,145.6496,145.6875,145.5169,145.5169,9911.0
2022-03-25 15:00:00,153.5,153.57,153.32,153.4,10136.0,145.479,145.5454,145.3084,145.3843,10136.0
2022-03-25 15:05:00,153.43,153.46,153.09,153.24,36710.0,145.4127,145.4411,145.0905,145.2326,36710.0
2022-03-25 15:10:00,153.28,153.55,153.28,153.54,5988.0,145.2705,145.5264,145.2705,145.5169,5988.0
2022-03-25 15:15:00,153.52,153.58,153.3,153.35,5756.0,145.498,145.5549,145.2895,145.3369,5756.0
2022-03-25 15:20:00,153.34,153.34,152.99,153.11,9215.0,145.3274,145.3274,144.9957,145.1094,9215.0
2022-03-25 15:25:00,153.18,153.28,153.04,153.24,15110.0,145.1758,145.2705,145.0431,145.2326,15110.0
2022-03-25 15:30:00,153.3,153.5,153.17,153.26,12112.0,145.2895,145.479,145.1663,145.2516,12112.0
2022-03-25 15:35:00,153.2,153.47,153.2,153.31,5983.0,145.1947,145.4506,145.1947,145.299,5983.0
2022-03-25 15:40:00,153.31,153.63,153.31,153.44,10188.0,145.299,145.6022,145.299,145.4222,10188.0
2022-03-25 15:45:00,153.5,153.69,153.5,153.68,14442.0,145.479,145.6591,145.479,145.6496,14442.0
2022-03-25 15:50:00,153.72,153.9,153.56,153.88,25951.0,145.6875,145.8581,145.5359,145.8392,25951.0
2022-03-25 15:55:00,153.88,154.23,153.88,154.18,70110.0,145.8392,146.1709,145.8392,146.1235,70110.0
2022-03-28 09:30:00,153.26,153.4,152.14,152.49,35468.0,145.2516,145.3843,144.1901,144.5218,35468.0
2022-03-28 09:35:00,152.49,152.82,152.33,152.74,13545.0,144.5218,144.8346,144.3702,144.7587,13545.0
2022-03-28 09:40:00,152.74,152.9,152.45,152.45,10725.0,144.7587,144.9104,144.4839,144.4839,10725.0
2022-03-28 09:45:00,152.51,153.12,152.48,153.07,15562.0,144.5408,145.1189,144.5123,145.0715,15562.0
2022-03-28 09:50:00,153.13,153.62,153.12,153.49,4937.0,145.1284,145.5928,145.1189,145.4696,4937.0
2022-03-28 09:55:00,153.41,153.7,153.36,153.56,4823.0,145.3937,145.6686,145.3463,145.5359,4823.0
2022-03-28 10:00:00,153.49,153.49,153.07,153.29,7087.0,145.4696,145.4696,145.0715,145.28,7087.0
2022-03-28 10:05:00,153.3,153.6,153.19,153.53,4786.0,145.2895,145.5738,145.1852,145.5075,4786.0
2022-03-28 10:10:00,153.31,153.32,153.08,153.32,3713.0,145.299,145.3084,145.081,145.3084,3713.0
2022-03-28 10:15:00,153.3,153.43,153.21,153.3,3033.0,145.2895,145.4127,145.2042,145.2895,3033.0
2022-03-28 10:20:00,153.26,153.69,153.17,153.53,10471.0,145.2516,145.6591,145.1663,145.5075,10471.0
2022-03-28 10:25:00,153.59,153.74,153.54,153.74,6308.0,145.5643,145.7065,145.5169,145.7065,6308.0
2022-03-28 10:30:00,153.75,153.87,153.46,153.59,7788.0,145.716,145.8297,145.4411,145.5643,7788.0
2022-03-28 10:35:00,153.64,153.66,153.21,153.35,5750.0,145.6117,145.6307,145.2042,145.3369,5750.0
2022-03-28 10:40:00,153.35,153.67,153.32,153.63,5779.0,145.3369,145.6401,145.3084,145.6022,5779.0
2022-03-28 10:45:00,153.6,153.76,153.6,153.74,4003.0,145.5738,145.7254,145.5738,145.7065,4003.0
2022-03-28 10:50:00,153.63,153.7,153.37,153.41,4146.0,145.6022,145.6686,145.3558,145.3937,4146.0
2022-03-28 10:55:00,153.5,153.55,153.35,153.55,6695.0,145.479,145.5264,145.3369,145.5264,6695.0
2022-03-28 11:00:00,153.55,153.71,153.29,153.47,7046.0,145.5264,145.6781,145.28,145.4506,7046.0
2022-03-28 11:05:00,153.47,153.49,153.23,153.28,5323.0,145.4506,145.4696,145.2231,145.2705,5323.0
2022-03-28 11:10:00,153.44,153.6,153.44,153.54,4713.0,145.4222,145.5738,145.4222,145.5169,4713.0
2022-03-28 11:15:00,153.54,153.54,153.38,153.46,5012.0,145.5169,145.5169,145.3653,145.4411,5012.0
2022-03-28 11:20:00,153.42,153.49,153.37,153.44,4282.0,145.4032,145.4696,145.3558,145.4222,4282.0
2022-03-28 11:25:00,153.46,153.46,153.1,153.19,3717.0,145.4411,145.4411,145.0999,145.1852,3717.0
2022-03-28 11:30:00,153.23,153.24,152.99,153.02,3883.0,145.2231,145.2326,144.9957,145.0241,3883.0
2022-03-28 11:35:00,152.96,152.96,152.87,152.91,2512.0,144.9672,144.9672,144.882,144.9199,2512.0
2022-03-28 11:40:00,152.84,153.02,152.84,153.02,3208.0,144.8535,145.0241,144.8535,145.0241,3208.0
2022-03-28 11:45:00,152.96,152.96,152.55,152.57,2292.0,144.9672,144.9672,144.5787,144.5976,2292.0
2022-03-28 11:50:00,152.54,152.59,152.34,152.42,4333.0,144.5692,144.6166,144.3796,144.4555,4333.0
2022-03-28 11:55:00,152.46,152.54,152.45,152.45,1200.0,144.4934,144.5692,144.4839,144.4839,1200.0
2022-03-28 12:00:00,152.37,152.61,152.37,152.59,4546.0,144.4081,144.6355,144.4081,144.6166,4546.0
2022-03-28 12:05:00,152.61,152.64,152.46,152.46,3467.0,144.6355,144.664,144.4934,144.4934,3467.0
2022-03-28 12:10:00,152.45,152.45,152.21,152.41,5602.0,144.4839,144.4839,144.2564,144.446,5602.0
2022-03-28 12:15:00,152.51,152.52,152.4,152.42,5142.0,144.5408,144.5502,144.4365,144.4555,5142.0
2022-03-28 12:20:00,152.35,152.59,152.35,152.49,7458.0,144.3891,144.6166,144.3891,144.5218,7458.0
2022-03-28 12:25:00,152.46,152.61,152.36,152.36,9829.0,144.4934,144.6355,144.3986,144.3986,9829.0
2022-03-28 12:30:00,152.4,152.45,152.29,152.3,7873.0,144.4365,144.4839,144.3323,144.3417,7873.0
2022-03-28 12:35:00,152.4,152.49,152.37,152.44,2785.0,144.4365,144.5218,144.4081,144.4744,2785.0
2022-03-28 12:40:00,152.5,152.5,152.4,152.44,3255.0,144.5313,144.5313,144.4365,144.4744,3255.0
2022-03-28 12:45:00,152.4,152.51,152.34,152.46,4050.0,144.4365,144.5408,144.3796,144.4934,4050.0
2022-03-28 12:50:00,152.46,152.69,152.41,152.62,4954.0,144.4934,144.7114,144.446,144.645,4954.0
2022-03-28 12:55:00,152.73,152.74,152.62,152.73,4418.0,144.7493,144.7587,144.645,144.7493,4418.0
2022-03-28 13:00:00,152.79,152.86,152.72,152.75,3752.0,144.8061,144.8725,144.7398,144.7682,3752.0
2022-03-28 13:05:00,152.75,152.78,152.58,152.62,6191.0,144.7682,144.7967,144.6071,144.645,6191.0
2022-03-28 13:10:00,152.65,152.65,152.48,152.52,1835.0,144.6734,144.6734,144.5123,144.5502,1835.0
2022-03-28 13:15:00,152.53,152.6,152.53,152.6,2807.0,144.5597,144.6261,144.5597,144.6261,2807.0
2022-03-28 13:20:00,152.6,152.75,152.6,152.7,3174.0,144.6261,144.7682,144.6261,144.7208,3174.0
2022-03-28 13:25:00,152.69,152.86,152.67,152.86,3283.0,144.7114,144.8725,144.6924,144.8725,3283.0
2022-03-28 13:30:00,152.71,152.86,152.71,152.82,5232.0,144.7303,144.8725,144.7303,144.8346,5232.0
2022-03-28 13:35:00,152.83,152.91,152.79,152.84,5949.0,144.844,144.9199,144.8061,144.8535,5949.0
2022-03-28 13:40:00,152.86,152.86,152.6,152.6,5939.0,144.8725,144.8725,144.6261,144.6261,5939.0
2022-03-28 13:45:00,152.64,152.66,152.58,152.65,3336.0,144.664,144.6829,144.6071,144.6734,3336.0
2022-03-28 13:50:00,152.62,152.75,152.61,152.7,3178.0,144.645,144.7682,144.6355,144.7208,3178.0
2022-03-28 13:55:00,152.73,152.76,152.62,152.66,2779.0,144.7493,144.7777,144.645,144.6829,2779.0
2022-03-28 14:00:00,152.6,152.61,152.46,152.46,4443.0,144.6261,144.6355,144.4934,144.4934,4443.0
2022-03-28 14:05:00,152.42,152.56,152.4,152.56,2626.0,144.4555,144.5881,144.4365,144.5881,2626.0
2022-03-28 14:10:00,152.55,152.55,152.35,152.45,2827.0,144.5787,144.5787,144.3891,144.4839,2827.0
2022-03-28 14:15:00,152.49,152.52,152.31,152.32,6481.0,144.5218,144.5502,144.3512,144.3607,6481.0
2022-03-28 14:20:00,152.34,152.44,152.34,152.41,2089.0,144.3796,144.4744,144.3796,144.446,2089.0
2022-03-28 14:25:00,152.42,152.51,152.32,152.46,6092.0,144.4555,144.5408,144.3607,144.4934,6092.0
2022-03-28 14:30:00,152.49,152.63,152.48,152.57,2895.0,144.5218,144.6545,144.5123,144.5976,2895.0
2022-03-28 14:35:00,152.61,152.65,152.47,152.65,5523.0,144.6355,144.6734,144.5029,144.6734,5523.0
2022-03-28 14:40:00,152.66,152.85,152.66,152.71,5380.0,144.6829,144.863,144.6829,144.7303,5380.0
2022-03-28 14:45:00,152.63,152.76,152.62,152.75,4295.0,144.6545,144.7777,144.645,144.7682,4295.0
2022-03-28 14:50:00,152.76,152.84,152.73,152.73,4450.0,144.7777,144.8535,144.7493,144.7493,4450.0
2022-03-28 14:55:00,152.73,153.0,152.72,152.97,9325.0,144.7493,145.0052,144.7398,144.9767,9325.0
2022-03-28 15:00:00,152.98,152.98,152.83,152.9,6824.0,144.9862,144.9862,144.844,144.9104,6824.0
2022-03-28 15:05:00,152.95,153.0,152.85,152.96,7504.0,144.9578,145.0052,144.863,144.9672,7504.0
2022-03-28 15:10:00,152.93,153.02,152.89,152.98,3895.0,144.9388,145.0241,144.9009,144.9862,3895.0
2022-03-28 15:15:00,152.99,153.05,152.95,152.96,6435.0,144.9957,145.0525,144.9578,144.9672,6435.0
2022-03-28 15:20:00,152.97,153.22,152.97,153.16,6298.0,144.9767,145.2137,144.9767,145.1568,6298.0
2022-03-28 15:25:00,153.21,153.32,153.18,153.32,12583.0,145.2042,145.3084,145.1758,145.3084,12583.0
2022-03-28 15:30:00,153.3,153.48,153.27,153.35,16595.0,145.2895,145.4601,145.261,145.3369,16595.0
2022-03-28 15:35:00,153.35,153.53,153.3,153.4,8648.0,145.3369,145.5075,145.2895,145.3843,8648.0
2022-03-28 15:40:00,153.4,153.58,153.4,153.57,13647.0,145.3843,145.5549,145.3843,145.5454,13647.0
2022-03-28 15:45:00,153.56,153.85,153.55,153.84,23337.0,145.5359,145.8107,145.5264,145.8013,23337.0
2022-03-28 15:50:00,153.8,153.86,153.54,153.78,32862.0,145.7634,145.8202,145.5169,145.7444,32862.0
2022-03-28 15:55:00,153.77,154.21,153.76,154.21,138711.0,145.7349,146.1519,145.7254,146.1519,138711.0
2022-03-29 09:30:00,156.46,157.59,155.27,156.97,45327.0,148.2844,149.3553,147.1565,148.7677,45327.0
2022-03-29 09:35:00,157.13,157.55,156.9,157.55,8948.0,148.9193,149.3174,148.7014,149.3174,8948.0
2022-03-29 09:40:00,157.69,157.76,157.4,157.67,4296.0,149.4501,149.5164,149.1752,149.4311,4296.0
2022-03-29 09:45:00,157.67,158.01,157.51,157.64,20906.0,149.4311,149.7534,149.2795,149.4027,20906.0
2022-03-29 09:50:00,157.56,157.96,157.37,157.4,10057.0,149.3269,149.706,149.1468,149.1752,10057.0
2022-03-29 09:55:00,157.52,157.53,157.12,157.13,8697.0,149.289,149.2984,148.9099,148.9193,8697.0
2022-03-29 10:00:00,157.13,157.24,156.92,157.03,9936.0,148.9193,149.0236,148.7203,148.8246,9936.0
2022-03-29 10:05:00,157.0,157.24,156.94,157.18,12057.0,148.7961,149.0236,148.7393,148.9667,12057.0
2022-03-29 10:10:00,157.2,157.39,156.9,156.98,7314.0,148.9857,149.1658,148.7014,148.7772,7314.0
2022-03-29 10:15:00,157.02,157.05,156.61,156.61,11380.0,148.8151,148.8435,148.4265,148.4265,11380.0
2022-03-29 10:20:00,156.59,156.88,156.59,156.87,6853.0,148.4076,148.6824,148.4076,148.6729,6853.0
2022-03-29 10:25:00,156.82,157.04,156.71,157.04,6404.0,148.6255,148.8341,148.5213,148.8341,6404.0
2022-03-29 10:30:00,157.19,157.38,157.18,157.37,3564.0,148.9762,149.1563,148.9667,149.1468,3564.0
2022-03-29 10:35:00,157.38,157.41,157.18,157.19,5958.0,149.1563,149.1847,148.9667,148.9762,5958.0
2022-03-29 10:40:00,157.38,157.38,157.1,157.25,6713.0,149.1563,149.1563,148.8909,149.0331,6713.0
2022-03-29 10:45:00,157.26,157.45,156.8,156.94,7611.0,149.0426,149.2226,148.6066,148.7393,7611.0
2022-03-29 10:50:00,157.05,157.34,157.03,157.3,3336.0,148.8435,149.1184,148.8246,149.0805,3336.0
2022-03-29 10:55:00,157.26,157.55,157.26,157.42,3409.0,149.0426,149.3174,149.0426,149.1942,3409.0
2022-03-29 11:00:00,157.34,157.39,157.18,157.24,4581.0,149.1184,149.1658,148.9667,149.0236,4581.0
2022-03-29 11:05:00,157.16,157.16,156.78,156.83,6378.0,148.9478,148.9478,148.5876,148.635,6378.0
2022-03-29 11:10:00,156.87,156.87,156.38,156.4,8433.0,148.6729,148.6729,148.2085,148.2275,8433.0
2022-03-29 11:15:00,156.41,156.59,156.3,156.53,3830.0,148.237,148.4076,148.1327,148.3507,3830.0
2022-03-29 11:20:00,156.58,156.61,156.39,156.46,5264.0,148.3981,148.4265,148.218,148.2844,5264.0
2022-03-29 11:25:00,156.45,156.84,156.45,156.79,9766.0,148.2749,148.6445,148.2749,148.5971,9766.0
2022-03-29 11:30:00,156.83,157.09,156.83,157.03,4057.0,148.635,148.8814,148.635,148.8246,4057.0
2022-03-29 11:35:00,157.04,157.04,156.74,156.81,2701.0,148.8341,148.8341,148.5497,148.6161,2701.0
2022-03-29 11:40:00,156.81,156.92,156.7,156.92,3793.0,148.6161,148.7203,148.5118,148.7203,3793.0
2022-03-29 11:45:00,156.92,157.09,156.79,157.09,2536.0,148.7203,148.8814,148.5971,148.8814,2536.0
2022-03-29 11:50:00,157.08,157.08,156.75,156.81,4314.0,148.872,148.872,148.5592,148.6161,4314.0
2022-03-29 11:55:00,156.81,156.93,156.74,156.75,3108.0,148.6161,148.7298,148.5497,148.5592,3108.0
2022-03-29 12:00:00,156.71,156.92,156.69,156.81,2483.0,148.5213,148.7203,148.5023,148.6161,2483.0
2022-03-29 12:05:00,156.78,156.79,156.37,156.52,6653.0,148.5876,148.5971,148.1991,148.3412,6653.0
2022-03-29 12:10:00,156.47,156.47,156.31,156.35,3228.0,148.2938,148.2938,148.1422,148.1801,3228.0
2022-03-29 12:15:00,156.32,156.4,156.14,156.23,2041.0,148.1517,148.2275,147.9811,148.0664,2041.0
2022-03-29 12:20:00,156.15,156.23,156.1,156.23,3794.0,147.9906,148.0664,147.9432,148.0664,3794.0
2022-03-29 12:25:00,156.24,156.29,156.1,156.28,3372.0,148.0759,148.1232,147.9432,148.1138,3372.0
2022-03-29 12:30:00,156.2,156.2,155.78,155.87,3127.0,148.0379,148.0379,147.6399,147.7252,3127.0
2022-03-29 12:35:00,155.84,155.97,155.84,155.92,2552.0,147.6968,147.82,147.6968,147.7726,2552.0
2022-03-29 12:40:00,155.98,156.33,155.97,156.33,3707.0,147.8294,148.1612,147.82,148.1612,3707.0
2022-03-29 12:45:00,156.33,156.52,156.26,156.26,4270.0,148.1612,148.3412,148.0948,148.0948,4270.0
2022-03-29 12:50:00,156.28,156.33,156.06,156.1,3549.0,148.1138,148.1612,147.9053,147.9432,3549.0
2022-03-29 12:55:00,156.09,156.14,156.08,156.11,2153.0,147.9337,147.9811,147.9242,147.9526,2153.0
2022-03-29 13:00:00,156.13,156.13,155.85,155.86,4900.0,147.9716,147.9716,147.7062,147.7157,4900.0
2022-03-29 13:05:00,155.84,155.87,155.74,155.75,2712.0,147.6968,147.7252,147.602,147.6115,2712.0
2022-03-29 13:10:00,155.78,155.92,155.73,155.84,2865.0,147.6399,147.7726,147.5925,147.6968,2865.0
2022-03-29 13:15:00,155.86,156.03,155.86,155.97,4883.0,147.7157,147.8768,147.7157,147.82,4883.0
2022-03-29 13:20:00,155.93,155.93,155.76,155.79,2777.0,147.7821,147.7821,147.6209,147.6494,2777.0
2022-03-29 13:25:00,155.79,155.86,155.72,155.77,2299.0,147.6494,147.7157,147.583,147.6304,2299.0
2022-03-29 13:30:00,155.78,155.87,155.67,155.8,5678.0,147.6399,147.7252,147.5356,147.6588,5678.0
2022-03-29 13:35:00,155.85,155.98,155.83,155.93,2214.0,147.7062,147.8294,147.6873,147.7821,2214.0
2022-03-29 13:40:00,156.0,156.05,155.93,155.97,7872.0,147.8484,147.8958,147.7821,147.82,7872.0
2022-03-29 13:45:00,155.89,156.16,155.86,155.96,5084.0,147.7441,148.0,147.7157,147.8105,5084.0
2022-03-29 13:50:00,155.96,156.06,155.95,156.06,1704.0,147.8105,147.9053,147.801,147.9053,1704.0
2022-03-29 13:55:00,156.08,156.19,156.03,156.19,2524.0,147.9242,148.0285,147.8768,148.0285,2524.0
2022-03-29 14:00:00,156.2,156.21,156.1,156.13,3724.0,148.0379,148.0474,147.9432,147.9716,3724.0
2022-03-29 14:05:00,156.13,156.36,156.1,156.36,3137.0,147.9716,148.1896,147.9432,148.1896,3137.0
2022-03-29 14:10:00,156.39,156.44,156.27,156.28,2785.0,148.218,148.2654,148.1043,148.1138,2785.0
2022-03-29 14:15:00,156.27,156.33,156.23,156.32,5009.0,148.1043,148.1612,148.0664,148.1517,5009.0
2022-03-29 14:20:00,156.33,156.78,156.3,156.78,9097.0,148.1612,148.5876,148.1327,148.5876,9097.0
2022-03-29 14:25:00,156.79,156.89,156.65,156.87,5770.0,148.5971,148.6919,148.4644,148.6729,5770.0
2022-03-29 14:30:00,156.8,157.12,156.78,157.12,3557.0,148.6066,148.9099,148.5876,148.9099,3557.0
2022-03-29 14:35:00,157.13,157.24,157.09,157.22,5268.0,148.9193,149.0236,148.8814,149.0046,5268.0
2022-03-29 14:40:00,157.19,157.35,157.19,157.27,5943.0,148.9762,149.1279,148.9762,149.052,5943.0
2022-03-29 14:45:00,157.3,157.32,157.08,157.11,6791.0,149.0805,149.0994,148.872,148.9004,6791.0
2022-03-29 14:50:00,157.06,157.19,157.04,157.17,5262.0,148.853,148.9762,148.8341,148.9573,5262.0
2022-03-29 14:55:00,157.2,157.34,157.11,157.23,7653.0,148.9857,149.1184,148.9004,149.0141,7653.0
2022-03-29 15:00:00,157.22,157.37,157.14,157.34,6888.0,149.0046,149.1468,148.9288,149.1184,6888.0
2022-03-29 15:05:00,157.35,157.5,157.33,157.44,5585.0,149.1279,149.27,149.1089,149.2132,5585.0
2022-03-29 15:10:00,157.42,157.43,157.28,157.31,6786.0,149.1942,149.2037,149.0615,149.0899,6786.0
2022-03-29 15:15:00,157.29,157.49,157.27,157.49,9164.0,149.071,149.2605,149.052,149.2605,9164.0
2022-03-29 15:20:00,157.5,157.5,157.29,157.32,14547.0,149.27,149.27,149.071,149.0994,14547.0
2022-03-29 15:25:00,157.32,157.61,157.31,157.61,7402.0,149.0994,149.3743,149.0899,149.3743,7402.0
2022-03-29 15:30:00,157.62,157.78,157.49,157.78,14131.0,149.3837,149.5354,149.2605,149.5354,14131.0
2022-03-29 15:35:00,157.79,157.9,157.47,157.5,14944.0,149.5449,149.6491,149.2416,149.27,14944.0
2022-03-29 15:40:00,157.52,157.57,157.34,157.52,20392.0,149.289,149.3364,149.1184,149.289,20392.0
2022-03-29 15:45:00,157.53,157.63,157.39,157.46,27050.0,149.2984,149.3932,149.1658,149.2321,27050.0
2022-03-29 15:50:00,157.4,157.48,157.16,157.3,37024.0,149.1752,149.2511,148.9478,149.0805,37024.0
2022-03-29 15:55:00,157.27,157.79,157.25,157.54,151864.0,149.052,149.5449,149.0331,149.3079,151864.0
2022-03-30 09:30:00,156.33,157.16,156.27,156.27,23382.0,148.1612,148.9478,148.1043,148.1043,23382.0
2022-03-30 09:35:00,156.5,156.91,156.0,156.1,4923.0,148.3223,148.7108,147.8484,147.9432,4923.0
2022-03-30 09:40:00,156.2,156.56,156.02,156.22,7437.0,148.0379,148.3791,147.8674,148.0569,7437.0
2022-03-30 09:45:00,156.12,156.49,156.09,156.49,8967.0,147.9621,148.3128,147.9337,148.3128,8967.0
2022-03-30 09:50:00,156.58,156.93,156.48,156.8,3681.0,148.3981,148.7298,148.3033,148.6066,3681.0
2022-03-30 09:55:00,156.75,156.98,156.65,156.98,3533.0,148.5592,148.7772,148.4644,148.7772,3533.0
2022-03-30 10:00:00,157.06,157.1,156.77,156.77,4671.0,148.853,148.8909,148.5782,148.5782,4671.0
2022-03-30 10:05:00,156.88,157.06,156.67,156.9,11821.0,148.6824,148.853,148.4834,148.7014,11821.0
2022-03-30 10:10:00,156.96,157.04,156.85,156.89,2712.0,148.7582,148.8341,148.654,148.6919,2712.0
2022-03-30 10:15:00,156.81,156.9,156.5,156.61,3571.0,148.6161,148.7014,148.3223,148.4265,3571.0
2022-03-30 10:20:00,156.68,156.71,156.56,156.59,4223.0,148.4929,148.5213,148.3791,148.4076,4223.0
2022-03-30 10:25:00,156.5,156.62,156.41,156.54,6406.0,148.3223,148.436,148.237,148.3602,6406.0
2022-03-30 10:30:00,156.53,156.81,156.53,156.81,4882.0,148.3507,148.6161,148.3507,148.6161,4882.0
2022-03-30 10:35:00,156.76,156.89,156.71,156.71,8287.0,148.5687,148.6919,148.5213,148.5213,8287.0
2022-03-30 10:40:00,156.71,156.91,156.61,156.88,8072.0,148.5213,148.7108,148.4265,148.6824,8072.0
2022-03-30 10:45:00,156.88,157.16,156.83,157.04,7405.0,148.6824,148.9478,148.635,148.8341,7405.0
2022-03-30 10:50:00,156.98,157.2,156.98,157.05,4603.0,148.7772,148.9857,148.7772,148.8435,4603.0
2022-03-30 10:55:00,157.09,157.24,157.02,157.04,5197.0,148.8814,149.0236,148.8151,148.8341,5197.0
2022-03-30 11:00:00,157.08,157.32,157.04,157.19,5733.0,148.872,149.0994,148.8341,148.9762,5733.0
2022-03-30 11:05:00,157.14,157.2,156.89,156.9,4471.0,148.9288,148.9857,148.6919,148.7014,4471.0
2022-03-30 11:10:00,156.83,156.87,156.61,156.72,4226.0,148.635,148.6729,148.4265,148.5308,4226.0
2022-03-30 11:15:00,156.77,156.91,156.7,156.83,9959.0,148.5782,148.7108,148.5118,148.635,9959.0
2022-03-30 11:20:00,156.81,156.84,156.6,156.67,3565.0,148.6161,148.6445,148.417,148.4834,3565.0
2022-03-30 11:25:00,156.68,156.69,156.47,156.48,2566.0,148.4929,148.5023,148.2938,148.3033,2566.0
2022-03-30 11:30:00,156.44,156.48,156.33,156.41,2306.0,148.2654,148.3033,148.1612,148.237,2306.0
2022-03-30 11:35:00,156.56,156.6,156.28,156.31,3527.0,148.3791,148.417,148.1138,148.1422,3527.0
2022-03-30 11:40:00,156.32,156.45,156.28,156.43,4157.0,148.1517,148.2749,148.1138,148.2559,4157.0
2022-03-30 11:45:00,156.36,156.41,156.24,156.31,6976.0,148.1896,148.237,148.0759,148.1422,6976.0
2022-03-30 11:50:00,156.35,156.35,156.18,156.22,3153.0,148.1801,148.1801,148.019,148.0569,3153.0
2022-03-30 11:55:00,156.22,156.31,156.22,156.27,3328.0,148.0569,148.1422,148.0569,148.1043,3328.0
2022-03-30 12:00:00,156.24,156.42,156.21,156.25,7553.0,148.0759,148.2464,148.0474,148.0853,7553.0
2022-03-30 12:05:00,156.22,156.22,156.0,156.07,5136.0,148.0569,148.0569,147.8484,147.9147,5136.0
2022-03-30 12:10:00,156.11,156.36,156.04,156.3,3763.0,147.9526,148.1896,147.8863,148.1327,3763.0
2022-03-30 12:15:00,156.27,156.46,156.14,156.41,5495.0,148.1043,148.2844,147.9811,148.237,5495.0
2022-03-30 12:20:00,156.44,156.44,156.21,156.3,4179.0,148.2654,148.2654,148.0474,148.1327,4179.0
2022-03-30 12:25:00,156.3,156.37,156.2,156.36,4036.0,148.1327,148.1991,148.0379,148.1896,4036.0
2022-03-30 12:30:00,156.4,156.45,156.29,156.38,10868.0,148.2275,148.2749,148.1232,148.2085,10868.0
2022-03-30 12:35:00,156.36,156.46,156.35,156.45,6793.0,148.1896,148.2844,148.1801,148.2749,6793.0
2022-03-30 12:40:00,156.52,156.6,156.47,156.55,5572.0,148.3412,148.417,148.2938,148.3697,5572.0
2022-03-30 12:45:00,156.46,156.5,156.33,156.37,4948.0,148.2844,148.3223,148.1612,148.1991,4948.0
2022-03-30 12:50:00,156.37,156.46,156.33,156.42,2037.0,148.1991,148.2844,148.1612,148.2464,2037.0
2022-03-30 12:55:00,156.45,156.53,156.34,156.49,3430.0,148.2749,148.3507,148.1706,148.3128,3430.0
2022-03-30 13:00:00,156.48,156.5,156.24,156.24,4465.0,148.3033,148.3223,148.0759,148.0759,4465.0
2022-03-30 13:05:00,156.27,156.27,156.03,156.12,5236.0,148.1043,148.1043,147.8768,147.9621,5236.0
2022-03-30 13:10:00,156.06,156.22,156.02,156.22,1850.0,147.9053,148.0569,147.8674,148.0569,1850.0
2022-03-30 13:15:00,156.19,156.22,155.98,156.05,6601.0,148.0285,148.0569,147.8294,147.8958,6601.0
2022-03-30 13:20:00,155.98,155.98,155.89,155.96,1228.0,147.8294,147.8294,147.7441,147.8105,1228.0
2022-03-30 13:25:00,155.93,155.93,155.8,155.82,2457.0,147.7821,147.7821,147.6588,147.6778,2457.0
2022-03-30 13:30:00,155.8,155.89,155.62,155.78,3639.0,147.6588,147.7441,147.4883,147.6399,3639.0
2022-03-30 13:35:00,155.8,155.82,155.59,155.68,8167.0,147.6588,147.6778,147.4598,147.5451,8167.0
2022-03-30 13:40:00,155.72,155.73,155.59,155.61,18933.0,147.583,147.5925,147.4598,147.4788,18933.0
2022-03-30 13:45:00,155.59,155.74,155.56,155.66,8395.0,147.4598,147.602,147.4314,147.5262,8395.0
2022-03-30 13:50:00,155.67,155.69,155.56,155.62,17626.0,147.5356,147.5546,147.4314,147.4883,17626.0
2022-03-30 13:55:00,155.62,155.62,155.36,155.46,15380.0,147.4883,147.4883,147.2418,147.3366,15380.0
2022-03-30 14:00:00,155.44,155.94,155.42,155.89,14205.0,147.3177,147.7915,147.2987,147.7441,14205.0
2022-03-30 14:05:00,155.9,155.9,155.71,155.79,13624.0,147.7536,147.7536,147.5735,147.6494,13624.0
2022-03-30 14:10:00,155.86,155.86,155.7,155.76,3797.0,147.7157,147.7157,147.5641,147.6209,3797.0
2022-03-30 14:15:00,155.75,155.77,155.66,155.66,5229.0,147.6115,147.6304,147.5262,147.5262,5229.0
2022-03-30 14:20:00,155.64,155.66,155.46,155.63,12550.0,147.5072,147.5262,147.3366,147.4977,12550.0
2022-03-30 14:25:00,155.65,155.73,155.57,155.67,3956.0,147.5167,147.5925,147.4409,147.5356,3956.0
2022-03-30 14:30:00,155.69,155.82,155.68,155.73,4557.0,147.5546,147.6778,147.5451,147.5925,4557.0
2022-03-30 14:35:00,155.71,155.85,155.71,155.84,2972.0,147.5735,147.7062,147.5735,147.6968,2972.0
2022-03-30 14:40:00,155.78,155.81,155.6,155.63,4120.0,147.6399,147.6683,147.4693,147.4977,4120.0
2022-03-30 14:45:00,155.59,155.62,155.47,155.53,3917.0,147.4598,147.4883,147.3461,147.403,3917.0
2022-03-30 14:50:00,155.56,155.57,155.39,155.44,4821.0,147.4314,147.4409,147.2703,147.3177,4821.0
2022-03-30 14:55:00,155.45,155.58,155.44,155.45,2677.0,147.3271,147.4503,147.3177,147.3271,2677.0
2022-03-30 15:00:00,155.42,155.46,155.39,155.43,3961.0,147.2987,147.3366,147.2703,147.3082,3961.0
2022-03-30 15:05:00,155.39,155.46,155.34,155.42,4636.0,147.2703,147.3366,147.2229,147.2987,4636.0
2022-03-30 15:10:00,155.37,155.38,155.25,155.31,5638.0,147.2513,147.2608,147.1376,147.1945,5638.0
2022-03-30 15:15:00,155.34,155.38,155.06,155.12,9500.0,147.2229,147.2608,146.9575,147.0144,9500.0
2022-03-30 15:20:00,155.1,155.17,154.97,155.04,6141.0,146.9954,147.0618,146.8722,146.9386,6141.0
2022-03-30 15:25:00,155.02,155.3,155.02,155.27,5074.0,146.9196,147.185,146.9196,147.1565,5074.0
2022-03-30 15:30:00,155.25,155.27,154.96,155.01,22183.0,147.1376,147.1565,146.8627,146.9101,22183.0
2022-03-30 15:35:00,154.99,155.12,154.85,154.9,30661.0,146.8912,147.0144,146.7585,146.8059,30661.0
2022-03-30 15:40:00,154.91,155.05,154.79,154.99,14215.0,146.8154,146.948,146.7016,146.8912,14215.0
2022-03-30 15:45:00,155.04,155.23,154.98,155.17,15139.0,146.9386,147.1186,146.8817,147.0618,15139.0
2022-03-30 15:50:00,155.13,155.13,154.77,154.87,26943.0,147.0239,147.0239,146.6827,146.7774,26943.0
2022-03-30 15:55:00,154.89,155.48,154.89,155.41,89287.0,146.7964,147.3556,146.7964,147.2892,89287.0
2022-03-31 09:30:00,155.06,156.36,155.06,155.9,48546.0,146.9575,148.1896,146.9575,147.7536,48546.0
2022-03-31 09:35:00,155.56,155.99,155.49,155.86,36199.0,147.4314,147.8389,147.365,147.7157,36199.0
2022-03-31 09:40:00,155.84,155.94,155.3,155.45,6179.0,147.6968,147.7915,147.185,147.3271,6179.0
2022-03-31 09:45:00,155.31,155.66,155.3,155.66,2140.0,147.1945,147.5262,147.185,147.5262,2140.0
2022-03-31 09:50:00,155.5,155.65,155.3,155.3,5243.0,147.3745,147.5167,147.185,147.185,5243.0
2022-03-31 09:55:00,155.36,155.53,155.1,155.22,10399.0,147.2418,147.403,146.9954,147.1092,10399.0
2022-03-31 10:00:00,155.11,155.16,154.68,154.8,23705.0,147.0049,147.0523,146.5974,146.7111,23705.0
2022-03-31 10:05:00,154.95,155.01,154.79,154.79,7456.0,146.8533,146.9101,146.7016,146.7016,7456.0
2022-03-31 10:10:00,154.75,154.79,154.65,154.68,7251.0,146.6637,146.7016,146.5689,146.5974,7251.0
2022-03-31 10:15:00,154.76,154.88,154.4,154.4,4579.0,146.6732,146.7869,146.332,146.332,4579.0
2022-03-31 10:20:00,154.51,154.6,154.13,154.14,2716.0,146.4363,146.5216,146.0761,146.0856,2716.0
2022-03-31 10:25:00,154.2,154.38,154.02,154.38,15266.0,146.1425,146.313,145.9719,146.313,15266.0
2022-03-31 10:30:00,154.45,154.58,154.32,154.53,13197.0,146.3794,146.5026,146.2562,146.4552,13197.0
2022-03-31 10:35:00,154.54,154.67,154.31,154.31,10180.0,146.4647,146.5879,146.2467,146.2467,10180.0
2022-03-31 10:40:00,154.3,154.33,154.11,154.21,12500.0,146.2372,146.2657,146.0572,146.1519,12500.0
2022-03-31 10:45:00,154.13,154.34,154.06,154.28,36848.0,146.0761,146.2751,146.0098,146.2183,36848.0
2022-03-31 10:50:00,154.25,154.5,154.25,154.28,10651.0,146.1898,146.4268,146.1898,146.2183,10651.0
2022-03-31 10:55:00,154.29,154.71,154.29,154.49,24379.0,146.2278,146.6258,146.2278,146.4173,24379.0
2022-03-31 11:00:00,154.54,154.69,154.36,154.5,23547.0,146.4647,146.6068,146.2941,146.4268,23547.0
2022-03-31 11:05:00,154.49,154.52,154.28,154.35,13974.0,146.4173,146.4457,146.2183,146.2846,13974.0
2022-03-31 11:10:00,154.36,154.6,154.27,154.5,41890.0,146.2941,146.5216,146.2088,146.4268,41890.0
2022-03-31 11:15:00,154.54,154.67,154.36,154.4,35782.0,146.4647,146.5879,146.2941,146.332,35782.0
2022-03-31 11:20:00,154.39,154.5,154.21,154.49,21827.0,146.3225,146.4268,146.1519,146.4173,21827.0
2022-03-31 11:25:00,154.49,154.6,154.37,154.55,11499.0,146.4173,146.5216,146.3036,146.4742,11499.0
2022-03-31 11:30:00,154.54,154.55,154.3,154.31,8961.0,146.4647,146.4742,146.2372,146.2467,8961.0
2022-03-31 11:35:00,154.31,154.35,154.14,154.25,3152.0,146.2467,146.2846,146.0856,146.1898,3152.0
2022-03-31 11:40:00,154.29,154.4,154.19,154.2,19257.0,146.2278,146.332,146.133,146.1425,19257.0
2022-03-31 11:45:00,154.2,154.21,153.95,153.98,6327.0,146.1425,146.1519,145.9055,145.9339,6327.0
2022-03-31 11:50:00,154.02,154.02,153.86,153.9,20518.0,145.9719,145.9719,145.8202,145.8581,20518.0
2022-03-31 11:55:00,153.95,154.25,153.77,154.23,58308.0,145.9055,146.1898,145.7349,146.1709,58308.0
2022-03-31 12:00:00,154.34,154.44,154.22,154.41,9655.0,146.2751,146.3699,146.1614,146.3415,9655.0
2022-03-31 12:05:00,154.39,154.66,154.39,154.58,3875.0,146.3225,146.5784,146.3225,146.5026,3875.0
2022-03-31 12:10:00,154.59,154.6,154.4,154.4,7684.0,146.5121,146.5216,146.332,146.332,7684.0
2022-03-31 12:15:00,154.41,154.62,154.4,154.55,2661.0,146.3415,146.5405,146.332,146.4742,2661.0
2022-03-31 12:20:00,154.55,154.55,154.34,154.34,2690.0,146.4742,146.4742,146.2751,146.2751,2690.0
2022-03-31 12:25:00,154.34,154.36,154.05,154.2,4279.0,146.2751,146.2941,146.0003,146.1425,4279.0
2022-03-31 12:30:00,154.24,154.4,154.24,154.28,2192.0,146.1804,146.332,146.1804,146.2183,2192.0
2022-03-31 12:35:00,154.28,154.5,154.27,154.28,4329.0,146.2183,146.4268,146.2088,146.2183,4329.0
2022-03-31 12:40:00,154.38,154.48,154.25,154.45,1845.0,146.313,146.4078,146.1898,146.3794,1845.0
2022-03-31 12:45:00,154.45,154.62,154.45,154.53,4659.0,146.3794,146.5405,146.3794,146.4552,4659.0
2022-03-31 12:50:00,154.52,154.53,154.31,154.34,1986.0,146.4457,146.4552,146.2467,146.2751,1986.0
2022-03-31 12:55:00,154.38,154.42,154.24,154.29,3455.0,146.313,146.351,146.1804,146.2278,3455.0
2022-03-31 13:00:00,154.25,154.44,154.25,154.37,4444.0,146.1898,146.3699,146.1898,146.3036,4444.0
2022-03-31 13:05:00,154.36,154.36,154.2,154.24,2855.0,146.2941,146.2941,146.1425,146.1804,2855.0
2022-03-31 13:10:00,154.24,154.31,154.18,154.3,2962.0,146.1804,146.2467,146.1235,146.2372,2962.0
2022-03-31 13:15:00,154.27,154.38,154.15,154.38,2638.0,146.2088,146.313,146.0951,146.313,2638.0
2022-03-31 13:20:00,154.31,154.32,154.12,154.21,2482.0,146.2467,146.2562,146.0666,146.1519,2482.0
2022-03-31 13:25:00,154.18,154.25,154.18,154.24,3653.0,146.1235,146.1898,146.1235,146.1804,3653.0
2022-03-31 13:30:00,154.27,154.39,154.23,154.26,3053.0,146.2088,146.3225,146.1709,146.1993,3053.0
2022-03-31 13:35:00,154.24,154.33,154.19,154.19,4655.0,146.1804,146.2657,146.133,146.133,4655.0
2022-03-31 13:40:00,154.23,154.45,154.2,154.42,8316.0,146.1709,146.3794,146.1425,146.351,8316.0
2022-03-31 13:45:00,154.42,154.49,154.38,154.47,8663.0,146.351,146.4173,146.313,146.3983,8663.0
2022-03-31 13:50:00,154.49,154.61,154.41,154.53,7129.0,146.4173,146.531,146.3415,146.4552,7129.0
2022-03-31 13:55:00,154.51,154.55,154.35,154.49,15596.0,146.4363,146.4742,146.2846,146.4173,15596.0
2022-03-31 14:00:00,154.46,154.47,154.2,154.24,7245.0,146.3889,146.3983,146.1425,146.1804,7245.0
2022-03-31 14:05:00,154.22,154.27,154.05,154.13,7545.0,146.1614,146.2088,146.0003,146.0761,7545.0
2022-03-31 14:10:00,154.08,154.16,153.85,153.86,5174.0,146.0287,146.1045,145.8107,145.8202,5174.0
2022-03-31 14:15:00,153.85,153.95,153.79,153.95,10152.0,145.8107,145.9055,145.7539,145.9055,10152.0
2022-03-31 14:20:00,153.93,154.04,153.9,153.96,3006.0,145.8866,145.9908,145.8581,145.915,3006.0
2022-03-31 14:25:00,153.95,153.95,153.8,153.8,6827.0,145.9055,145.9055,145.7634,145.7634,6827.0
2022-03-31 14:30:00,153.81,153.83,153.62,153.63,5704.0,145.7728,145.7918,145.5928,145.6022,5704.0
2022-03-31 14:35:00,153.66,153.75,153.57,153.64,5751.0,145.6307,145.716,145.5454,145.6117,5751.0
2022-03-31 14:40:00,153.61,153.65,153.51,153.54,3981.0,145.5833,145.6212,145.4885,145.5169,3981.0
2022-03-31 14:45:00,153.55,153.55,153.39,153.45,17046.0,145.5264,145.5264,145.3748,145.4316,17046.0
2022-03-31 14:50:00,153.44,153.53,153.4,153.41,7634.0,145.4222,145.5075,145.3843,145.3937,7634.0
2022-03-31 14:55:00,153.39,153.43,153.27,153.3,5340.0,145.3748,145.4127,145.261,145.2895,5340.0
2022-03-31 15:00:00,153.32,153.67,153.32,153.46,18650.0,145.3084,145.6401,145.3084,145.4411,18650.0
2022-03-31 15:05:00,153.45,153.58,153.42,153.45,3861.0,145.4316,145.5549,145.4032,145.4316,3861.0
2022-03-31 15:10:00,153.44,153.44,153.2,153.28,5876.0,145.4222,145.4222,145.1947,145.2705,5876.0
2022-03-31 15:15:00,153.26,153.26,153.01,153.07,7291.0,145.2516,145.2516,145.0146,145.0715,7291.0
2022-03-31 15:20:00,153.01,153.03,152.74,152.81,11084.0,145.0146,145.0336,144.7587,144.8251,11084.0
2022-03-31 15:25:00,152.79,152.84,152.68,152.78,8309.0,144.8061,144.8535,144.7019,144.7967,8309.0
2022-03-31 15:30:00,152.82,152.82,152.56,152.61,12617.0,144.8346,144.8346,144.5881,144.6355,12617.0
2022-03-31 15:35:00,152.6,152.76,152.51,152.76,16842.0,144.6261,144.7777,144.5408,144.7777,16842.0
2022-03-31 15:40:00,152.77,152.79,152.59,152.63,22297.0,144.7872,144.8061,144.6166,144.6545,22297.0
2022-03-31 15:45:00,152.63,152.72,152.5,152.64,28585.0,144.6545,144.7398,144.5313,144.664,28585.0
2022-03-31 15:50:00,152.57,152.72,152.18,152.45,55986.0,144.5976,144.7398,144.228,144.4839,55986.0
2022-03-31 15:55:00,152.43,152.44,151.59,151.67,201720.0,144.4649,144.4744,143.6688,143.7447,201720.0
2022-04-01 09:30:00,153.45,153.45,152.17,152.4,39599.0,145.4316,145.4316,144.2185,144.4365,39599.0
2022-04-01 09:35:00,152.17,153.11,152.17,152.74,5433.0,144.2185,145.1094,144.2185,144.7587,5433.0
2022-04-01 09:40:00,152.65,152.68,152.27,152.49,7570.0,144.6734,144.7019,144.3133,144.5218,7570.0
2022-04-01 09:45:00,152.5,153.24,152.34,153.02,7568.0,144.5313,145.2326,144.3796,145.0241,7568.0
2022-04-01 09:50:00,152.9,152.91,152.71,152.75,6970.0,144.9104,144.9199,144.7303,144.7682,6970.0
2022-04-01 09:55:00,152.72,153.35,152.67,153.35,8181.0,144.7398,145.3369,144.6924,145.3369,8181.0
2022-04-01 10:00:00,153.28,153.32,152.56,152.65,10140.0,145.2705,145.3084,144.5881,144.6734,10140.0
2022-04-01 10:05:00,152.74,152.79,152.33,152.33,21682.0,144.7587,144.8061,144.3702,144.3702,21682.0
2022-04-01 10:10:00,152.38,152.57,152.35,152.41,8814.0,144.4176,144.5976,144.3891,144.446,8814.0
2022-04-01 10:15:00,152.38,152.38,152.05,152.05,6849.0,144.4176,144.4176,144.1048,144.1048,6849.0
2022-04-01 10:20:00,152.03,152.03,151.55,151.58,12264.0,144.0858,144.0858,143.6309,143.6594,12264.0
2022-04-01 10:25:00,151.61,151.67,151.08,151.14,12939.0,143.6878,143.7447,143.1855,143.2424,12939.0
2022-04-01 10:30:00,151.13,151.42,150.97,151.34,15196.0,143.2329,143.5077,143.0812,143.4319,15196.0
2022-04-01 10:35:00,151.34,151.35,151.09,151.23,11020.0,143.4319,143.4414,143.195,143.3276,11020.0
2022-04-01 10:40:00,151.22,151.36,151.03,151.32,18808.0,143.3182,143.4509,143.1381,143.4129,18808.0
2022-04-01 10:45:00,151.35,151.6,151.17,151.27,25717.0,143.4414,143.6783,143.2708,143.3656,25717.0
2022-04-01 10:50:00,151.31,151.64,151.25,151.52,15285.0,143.4035,143.7162,143.3466,143.6025,15285.0
2022-04-01 10:55:00,151.56,151.82,151.44,151.51,25194.0,143.6404,143.8868,143.5267,143.593,25194.0
2022-04-01 11:00:00,151.47,151.55,151.28,151.28,17396.0,143.5551,143.6309,143.375,143.375,17396.0
2022-04-01 11:05:00,151.29,152.02,151.29,152.01,73986.0,143.3845,144.0764,143.3845,144.0669,73986.0
2022-04-01 11:10:00,151.97,152.02,151.5,151.73,20215.0,144.029,144.0764,143.5835,143.8015,20215.0
2022-04-01 11:15:00,151.73,151.79,151.63,151.79,7592.0,143.8015,143.8584,143.7067,143.8584,7592.0
2022-04-01 11:20:00,151.67,151.67,151.44,151.54,12956.0,143.7447,143.7447,143.5267,143.6214,12956.0
2022-04-01 11:25:00,151.59,151.65,151.46,151.5,22803.0,143.6688,143.7257,143.5456,143.5835,22803.0
2022-04-01 11:30:00,151.5,151.55,151.36,151.54,17583.0,143.5835,143.6309,143.4509,143.6214,17583.0
2022-04-01 11:35:00,151.55,151.8,151.54,151.59,49252.0,143.6309,143.8679,143.6214,143.6688,49252.0
2022-04-01 11:40:00,151.61,151.63,151.3,151.3,4042.0,143.6878,143.7067,143.394,143.394,4042.0
2022-04-01 11:45:00,151.33,151.62,151.31,151.5,3404.0,143.4224,143.6973,143.4035,143.5835,3404.0
2022-04-01 11:50:00,151.38,151.8,151.37,151.72,12569.0,143.4698,143.8679,143.4603,143.792,12569.0
2022-04-01 11:55:00,151.68,151.68,151.42,151.46,3047.0,143.7541,143.7541,143.5077,143.5456,3047.0
2022-04-01 12:00:00,151.56,151.56,151.3,151.3,7158.0,143.6404,143.6404,143.394,143.394,7158.0
2022-04-01 12:05:00,151.27,151.28,151.1,151.19,5995.0,143.3656,143.375,143.2044,143.2897,5995.0
2022-04-01 12:10:00,151.18,151.23,151.14,151.17,4036.0,143.2803,143.3276,143.2424,143.2708,4036.0
2022-04-01 12:15:00,151.21,151.21,150.88,151.07,7050.0,143.3087,143.3087,142.9959,143.176,7050.0
2022-04-01 12:20:00,151.19,151.2,150.87,150.93,17330.0,143.2897,143.2992,142.9865,143.0433,17330.0
2022-04-01 12:25:00,150.91,150.99,150.81,150.89,3379.0,143.0244,143.1002,142.9296,143.0054,3379.0
2022-04-01 12:30:00,150.78,150.78,150.41,150.49,16993.0,142.9012,142.9012,142.5505,142.6263,16993.0
2022-04-01 12:35:00,150.49,150.81,150.49,150.81,3116.0,142.6263,142.9296,142.6263,142.9296,3116.0
2022-04-01 12:40:00,150.76,151.0,150.68,150.92,16703.0,142.8822,143.1097,142.8064,143.0338,16703.0
2022-04-01 12:45:00,150.91,150.95,150.78,150.95,19707.0,143.0244,143.0623,142.9012,143.0623,19707.0
2022-04-01 12:50:00,150.99,151.0,150.73,150.82,5312.0,143.1002,143.1097,142.8538,142.9391,5312.0
2022-04-01 12:55:00,150.83,150.92,150.5,150.57,12442.0,142.9485,143.0338,142.6358,142.7021,12442.0
2022-04-01 13:00:00,150.56,150.72,150.47,150.71,18378.0,142.6927,142.8443,142.6074,142.8348,18378.0
2022-04-01 13:05:00,150.72,150.84,150.64,150.7,9266.0,142.8443,142.958,142.7685,142.8253,9266.0
2022-04-01 13:10:00,150.69,150.69,150.49,150.49,2700.0,142.8159,142.8159,142.6263,142.6263,2700.0
2022-04-01 13:15:00,150.45,150.66,150.39,150.62,4045.0,142.5884,142.7874,142.5315,142.7495,4045.0
2022-04-01 13:20:00,150.64,150.77,150.52,150.74,8213.0,142.7685,142.8917,142.6547,142.8633,8213.0
2022-04-01 13:25:00,150.7,150.8,150.64,150.76,7004.0,142.8253,142.9201,142.7685,142.8822,7004.0
2022-04-01 13:30:00,150.79,150.87,150.62,150.67,8984.0,142.9106,142.9865,142.7495,142.7969,8984.0
2022-04-01 13:35:00,150.67,151.0,150.67,150.91,14246.0,142.7969,143.1097,142.7969,143.0244,14246.0
2022-04-01 13:40:00,150.9,151.0,150.82,150.82,16987.0,143.0149,143.1097,142.9391,142.9391,16987.0
2022-04-01 13:45:00,150.77,150.84,150.6,150.69,21511.0,142.8917,142.958,142.7306,142.8159,21511.0
2022-04-01 13:50:00,150.73,150.73,150.49,150.57,21750.0,142.8538,142.8538,142.6263,142.7021,21750.0
2022-04-01 13:55:00,150.53,150.6,150.48,150.59,30286.0,142.6642,142.7306,142.6168,142.7211,30286.0
2022-04-01 14:00:00,150.59,150.89,150.57,150.87,48049.0,142.7211,143.0054,142.7021,142.9865,48049.0
2022-04-01 14:05:00,150.87,150.96,150.72,150.77,14604.0,142.9865,143.0718,142.8443,142.8917,14604.0
2022-04-01 14:10:00,150.78,150.92,150.71,150.92,9587.0,142.9012,143.0338,142.8348,143.0338,9587.0
2022-04-01 14:15:00,150.97,151.11,150.96,151.03,18024.0,143.0812,143.2139,143.0718,143.1381,18024.0
2022-04-01 14:20:00,151.03,151.13,150.96,151.03,9961.0,143.1381,143.2329,143.0718,143.1381,9961.0
2022-04-01 14:25:00,151.01,151.34,150.95,151.32,22719.0,143.1191,143.4319,143.0623,143.4129,22719.0
2022-04-01 14:30:00,151.37,151.48,151.28,151.47,7613.0,143.4603,143.5646,143.375,143.5551,7613.0
2022-04-01 14:35:00,151.47,151.57,151.27,151.57,37533.0,143.5551,143.6499,143.3656,143.6499,37533.0
2022-04-01 14:40:00,151.63,151.72,151.53,151.64,10675.0,143.7067,143.792,143.612,143.7162,10675.0
2022-04-01 14:45:00,151.65,151.68,151.44,151.59,14323.0,143.7257,143.7541,143.5267,143.6688,14323.0
2022-04-01 14:50:00,151.59,151.78,151.53,151.73,8258.0,143.6688,143.8489,143.612,143.8015,8258.0
2022-04-01 14:55:00,151.75,151.89,151.62,151.75,5618.0,143.8205,143.9532,143.6973,143.8205,5618.0
2022-04-01 15:00:00,151.73,151.94,151.66,151.88,5020.0,143.8015,144.0005,143.7352,143.9437,5020.0
2022-04-01 15:05:00,151.84,151.98,151.84,151.85,3947.0,143.9058,144.0385,143.9058,143.9152,3947.0
2022-04-01 15:10:00,151.85,151.85,151.66,151.72,5291.0,143.9152,143.9152,143.7352,143.792,5291.0
2022-04-01 15:15:00,151.81,151.83,151.5,151.5,7110.0,143.8773,143.8963,143.5835,143.5835,7110.0
2022-04-01 15:20:00,151.43,151.51,151.36,151.42,4672.0,143.5172,143.593,143.4509,143.5077,4672.0
2022-04-01 15:25:00,151.39,151.5,151.39,151.49,4570.0,143.4793,143.5835,143.4793,143.5741,4570.0
2022-04-01 15:30:00,151.46,151.53,151.21,151.3,14790.0,143.5456,143.612,143.3087,143.394,14790.0
2022-04-01 15:35:00,151.31,151.35,151.18,151.18,9354.0,143.4035,143.4414,143.2803,143.2803,9354.0
2022-04-01 15:40:00,151.17,151.29,151.05,151.13,13130.0,143.2708,143.3845,143.1571,143.2329,13130.0
2022-04-01 15:45:00,151.13,151.32,151.03,151.28,19514.0,143.2329,143.4129,143.1381,143.375,19514.0
2022-04-01 15:50:00,151.48,151.69,151.37,151.48,38504.0,143.5646,143.7636,143.4603,143.5646,38504.0
2022-04-01 15:55:00,151.45,151.89,151.37,151.8,73919.0,143.5362,143.9532,143.4603,143.8679,73919.0
2022-04-04 09:30:00,150.92,150.99,149.83,149.96,26657.0,143.0338,143.1002,142.0008,142.124,26657.0
2022-04-04 09:35:00,150.03,150.04,148.84,148.84,19752.0,142.1904,142.1998,141.0625,141.0625,19752.0
2022-04-04 09:40:00,149.0,149.05,148.32,148.9,14378.0,141.2142,141.2616,140.5697,141.1194,14378.0
2022-04-04 09:45:00,148.85,148.94,148.35,148.67,23161.0,141.072,141.1573,140.5981,140.9014,23161.0
2022-04-04 09:50:00,148.68,149.18,148.62,149.18,26269.0,140.9109,141.3848,140.854,141.3848,26269.0
2022-04-04 09:55:00,149.19,149.43,149.05,149.35,23124.0,141.3942,141.6217,141.2616,141.5459,23124.0
2022-04-04 10:00:00,149.41,149.5,149.2,149.41,10635.0,141.6027,141.688,141.4037,141.6027,10635.0
2022-04-04 10:05:00,149.55,149.6,149.05,149.23,10175.0,141.7354,141.7828,141.2616,141.4322,10175.0
2022-04-04 10:10:00,149.18,149.55,149.03,149.4,36085.0,141.3848,141.7354,141.2426,141.5933,36085.0
2022-04-04 10:15:00,149.36,149.99,149.36,149.99,11611.0,141.5554,142.1524,141.5554,142.1524,11611.0
2022-04-04 10:20:00,150.0,150.48,149.88,150.34,8540.0,142.1619,142.6168,142.0482,142.4842,8540.0
2022-04-04 10:25:00,150.47,150.55,150.2,150.24,7697.0,142.6074,142.6832,142.3515,142.3894,7697.0
2022-04-04 10:30:00,150.13,150.39,150.13,150.15,8412.0,142.2851,142.5315,142.2851,142.3041,8412.0
2022-04-04 10:35:00,150.12,150.43,150.08,150.17,6423.0,142.2756,142.5695,142.2377,142.323,6423.0
2022-04-04 10:40:00,150.18,150.18,149.63,149.64,13029.0,142.3325,142.3325,141.8113,141.8207,13029.0
2022-04-04 10:45:00,149.7,149.81,149.58,149.74,10515.0,141.8776,141.9818,141.7639,141.9155,10515.0
2022-04-04 10:50:00,149.7,149.76,149.53,149.53,11949.0,141.8776,141.9345,141.7165,141.7165,11949.0
2022-04-04 10:55:00,149.5,149.8,149.49,149.6,5294.0,141.688,141.9724,141.6786,141.7828,5294.0
2022-04-04 11:00:00,149.59,149.71,149.49,149.66,6196.0,141.7733,141.8871,141.6786,141.8397,6196.0
2022-04-04 11:05:00,149.67,149.86,149.58,149.85,8019.0,141.8492,142.0292,141.7639,142.0198,8019.0
2022-04-04 11:10:00,149.81,149.81,149.61,149.67,7443.0,141.9818,141.9818,141.7923,141.8492,7443.0
2022-04-04 11:15:00,149.67,149.91,149.48,149.89,4982.0,141.8492,142.0766,141.6691,142.0577,4982.0
2022-04-04 11:20:00,149.8,149.82,149.68,149.72,3635.0,141.9724,141.9913,141.8586,141.8966,3635.0
2022-04-04 11:25:00,149.77,149.84,149.67,149.77,4767.0,141.9439,142.0103,141.8492,141.9439,4767.0
2022-04-04 11:30:00,149.8,150.15,149.73,150.15,10024.0,141.9724,142.3041,141.906,142.3041,10024.0
2022-04-04 11:35:00,150.19,150.2,149.78,149.83,3740.0,142.342,142.3515,141.9534,142.0008,3740.0
2022-04-04 11:40:00,149.88,149.94,149.77,149.79,3687.0,142.0482,142.1051,141.9439,141.9629,3687.0
2022-04-04 11:45:00,149.78,150.03,149.77,150.02,3636.0,141.9534,142.1904,141.9439,142.1809,3636.0
2022-04-04 11:50:00,150.06,150.36,150.03,150.36,4569.0,142.2188,142.5031,142.1904,142.5031,4569.0
2022-04-04 11:55:00,150.31,150.48,150.3,150.34,4692.0,142.4557,142.6168,142.4462,142.4842,4692.0
2022-04-04 12:00:00,150.31,150.35,150.17,150.22,2670.0,142.4557,142.4936,142.323,142.3704,2670.0
2022-04-04 12:05:00,150.19,150.41,150.19,150.4,4953.0,142.342,142.5505,142.342,142.541,4953.0
2022-04-04 12:10:00,150.36,150.36,150.17,150.17,3021.0,142.5031,142.5031,142.323,142.323,3021.0
2022-04-04 12:15:00,150.19,150.19,150.09,150.11,5359.0,142.342,142.342,142.2472,142.2662,5359.0
2022-04-04 12:20:00,150.12,150.44,150.11,150.35,22928.0,142.2756,142.5789,142.2662,142.4936,22928.0
2022-04-04 12:25:00,150.36,150.47,150.33,150.42,5271.0,142.5031,142.6074,142.4747,142.56,5271.0
2022-04-04 12:30:00,150.43,150.57,150.43,150.55,7368.0,142.5695,142.7021,142.5695,142.6832,7368.0
2022-04-04 12:35:00,150.55,150.64,150.38,150.44,10275.0,142.6832,142.7685,142.5221,142.5789,10275.0
2022-04-04 12:40:00,150.44,150.44,150.28,150.29,6445.0,142.5789,142.5789,142.4273,142.4368,6445.0
2022-04-04 12:45:00,150.32,150.41,150.29,150.4,3473.0,142.4652,142.5505,142.4368,142.541,3473.0
2022-04-04 12:50:00,150.44,150.44,150.37,150.43,4561.0,142.5789,142.5789,142.5126,142.5695,4561.0
2022-04-04 12:55:00,150.41,150.56,150.33,150.42,7834.0,142.5505,142.6927,142.4747,142.56,7834.0
2022-04-04 13:00:00,150.41,150.61,150.31,150.6,8236.0,142.5505,142.74,142.4557,142.7306,8236.0
2022-04-04 13:05:00,150.55,150.56,150.46,150.5,5024.0,142.6832,142.6927,142.5979,142.6358,5024.0
2022-04-04 13:10:00,150.47,150.53,150.46,150.52,4454.0,142.6074,142.6642,142.5979,142.6547,4454.0
2022-04-04 13:15:00,150.5,150.63,150.46,150.63,4752.0,142.6358,142.759,142.5979,142.759,4752.0
2022-04-04 13:20:00,150.6,150.77,150.6,150.66,5198.0,142.7306,142.8917,142.7306,142.7874,5198.0
2022-04-04 13:25:00,150.64,150.65,150.54,150.61,2998.0,142.7685,142.778,142.6737,142.74,2998.0
2022-04-04 13:30:00,150.59,150.85,150.57,150.79,15041.0,142.7211,142.9675,142.7021,142.9106,15041.0
2022-04-04 13:35:00,150.76,150.8,150.62,150.67,4450.0,142.8822,142.9201,142.7495,142.7969,4450.0
2022-04-04 13:40:00,150.66,150.67,150.53,150.67,6614.0,142.7874,142.7969,142.6642,142.7969,6614.0
2022-04-04 13:45:00,150.69,150.74,150.63,150.72,4246.0,142.8159,142.8633,142.759,142.8443,4246.0
2022-04-04 13:50:00,150.7,150.9,150.7,150.86,5232.0,142.8253,143.0149,142.8253,142.977,5232.0
2022-04-04 13:55:00,150.84,151.05,150.83,150.94,12100.0,142.958,143.1571,142.9485,143.0528,12100.0
2022-04-04 14:00:00,150.94,150.99,150.89,150.99,3238.0,143.0528,143.1002,143.0054,143.1002,3238.0
2022-04-04 14:05:00,151.0,151.01,150.76,150.8,12168.0,143.1097,143.1191,142.8822,142.9201,12168.0
2022-04-04 14:10:00,150.77,150.88,150.64,150.78,6371.0,142.8917,142.9959,142.7685,142.9012,6371.0
2022-04-04 14:15:00,150.83,151.03,150.83,151.03,8052.0,142.9485,143.1381,142.9485,143.1381,8052.0
2022-04-04 14:20:00,151.01,151.01,150.81,150.94,3829.0,143.1191,143.1191,142.9296,143.0528,3829.0
2022-04-04 14:25:00,150.96,150.96,150.84,150.9,4135.0,143.0718,143.0718,142.958,143.0149,4135.0
2022-04-04 14:30:00,150.9,150.97,150.78,150.92,5175.0,143.0149,143.0812,142.9012,143.0338,5175.0
2022-04-04 14:35:00,150.9,150.94,150.81,150.82,3949.0,143.0149,143.0528,142.9296,142.9391,3949.0
2022-04-04 14:40:00,150.8,150.84,150.61,150.61,2928.0,142.9201,142.958,142.74,142.74,2928.0
2022-04-04 14:45:00,150.66,150.82,150.65,150.77,4146.0,142.7874,142.9391,142.778,142.8917,4146.0
2022-04-04 14:50:00,150.78,150.81,150.74,150.8,3582.0,142.9012,142.9296,142.8633,142.9201,3582.0
2022-04-04 14:55:00,150.81,150.81,150.67,150.74,4245.0,142.9296,142.9296,142.7969,142.8633,4245.0
2022-04-04 15:00:00,150.74,150.78,150.66,150.72,5184.0,142.8633,142.9012,142.7874,142.8443,5184.0
2022-04-04 15:05:00,150.66,150.71,150.56,150.65,4599.0,142.7874,142.8348,142.6927,142.778,4599.0
2022-04-04 15:10:00,150.66,150.79,150.59,150.77,6079.0,142.7874,142.9106,142.7211,142.8917,6079.0
2022-04-04 15:15:00,150.73,150.89,150.7,150.84,6876.0,142.8538,143.0054,142.8253,142.958,6876.0
2022-04-04 15:20:00,150.89,150.98,150.85,150.96,7141.0,143.0054,143.0907,142.9675,143.0718,7141.0
2022-04-04 15:25:00,150.96,150.97,150.75,150.75,5931.0,143.0718,143.0812,142.8727,142.8727,5931.0
2022-04-04 15:30:00,150.74,150.81,150.6,150.62,11060.0,142.8633,142.9296,142.7306,142.7495,11060.0
2022-04-04 15:35:00,150.62,150.75,150.58,150.66,11672.0,142.7495,142.8727,142.7116,142.7874,11672.0
2022-04-04 15:40:00,150.68,150.74,150.57,150.62,8901.0,142.8064,142.8633,142.7021,142.7495,8901.0
2022-04-04 15:45:00,150.6,150.81,150.55,150.71,18076.0,142.7306,142.9296,142.6832,142.8348,18076.0
2022-04-04 15:50:00,150.74,150.93,150.6,150.65,44813.0,142.8633,143.0433,142.7306,142.778,44813.0
2022-04-04 15:55:00,150.64,151.01,150.48,150.93,80179.0,142.7685,143.1191,142.6168,143.0433,80179.0
2022-04-05 09:30:00,150.73,151.23,150.3,151.1,34910.0,142.8538,143.3276,142.4462,143.2044,34910.0
2022-04-05 09:35:00,151.03,151.28,150.83,150.89,5833.0,143.1381,143.375,142.9485,143.0054,5833.0
2022-04-05 09:40:00,150.89,151.12,150.23,150.34,9500.0,143.0054,143.2234,142.3799,142.4842,9500.0
2022-04-05 09:45:00,150.25,150.62,150.24,150.32,23843.0,142.3989,142.7495,142.3894,142.4652,23843.0
2022-04-05 09:50:00,150.27,150.27,149.72,150.2,20957.0,142.4178,142.4178,141.8966,142.3515,20957.0
2022-04-05 09:55:00,150.12,150.28,149.82,149.96,26149.0,142.2756,142.4273,141.9913,142.124,26149.0
2022-04-05 10:00:00,149.91,150.3,149.8,150.0,12663.0,142.0766,142.4462,141.9724,142.1619,12663.0
2022-04-05 10:05:00,150.05,150.05,149.21,149.26,23198.0,142.2093,142.2093,141.4132,141.4606,23198.0
2022-04-05 10:10:00,149.17,149.24,148.7,148.71,21821.0,141.3753,141.4416,140.9298,140.9393,21821.0
2022-04-05 10:15:00,148.58,148.67,148.37,148.41,10110.0,140.8161,140.9014,140.6171,140.655,10110.0
2022-04-05 10:20:00,148.34,148.67,148.28,148.41,5881.0,140.5887,140.9014,140.5318,140.655,5881.0
2022-04-05 10:25:00,148.47,148.65,148.36,148.46,6358.0,140.7119,140.8825,140.6076,140.7024,6358.0
2022-04-05 10:30:00,148.44,148.77,148.44,148.62,8412.0,140.6834,140.9962,140.6834,140.854,8412.0
2022-04-05 10:35:00,148.5,148.76,148.5,148.66,4687.0,140.7403,140.9867,140.7403,140.8919,4687.0
2022-04-05 10:40:00,148.67,148.83,148.63,148.73,5282.0,140.9014,141.0531,140.8635,140.9583,5282.0
2022-04-05 10:45:00,148.68,149.0,148.63,149.0,7746.0,140.9109,141.2142,140.8635,141.2142,7746.0
2022-04-05 10:50:00,149.02,149.19,148.95,148.95,6927.0,141.2331,141.3942,141.1668,141.1668,6927.0
2022-04-05 10:55:00,148.87,148.91,148.74,148.75,5014.0,141.091,141.1289,140.9678,140.9772,5014.0
2022-04-05 11:00:00,148.73,148.94,148.67,148.91,12950.0,140.9583,141.1573,140.9014,141.1289,12950.0
2022-04-05 11:05:00,148.95,148.97,148.69,148.77,6314.0,141.1668,141.1857,140.9204,140.9962,6314.0
2022-04-05 11:10:00,148.73,148.85,148.61,148.68,5417.0,140.9583,141.072,140.8446,140.9109,5417.0
2022-04-05 11:15:00,148.68,148.79,148.47,148.52,6001.0,140.9109,141.0151,140.7119,140.7593,6001.0
2022-04-05 11:20:00,148.59,148.69,148.53,148.58,9310.0,140.8256,140.9204,140.7687,140.8161,9310.0
2022-04-05 11:25:00,148.59,148.8,148.59,148.66,12301.0,140.8256,141.0246,140.8256,140.8919,12301.0
2022-04-05 11:30:00,148.68,148.94,148.66,148.94,14515.0,140.9109,141.1573,140.8919,141.1573,14515.0
2022-04-05 11:35:00,148.96,148.97,148.48,148.53,6750.0,141.1763,141.1857,140.7213,140.7687,6750.0
2022-04-05 11:40:00,148.55,148.63,148.52,148.57,6198.0,140.7877,140.8635,140.7593,140.8066,6198.0
2022-04-05 11:45:00,148.53,148.57,148.29,148.33,5696.0,140.7687,140.8066,140.5413,140.5792,5696.0
2022-04-05 11:50:00,148.34,148.41,148.19,148.26,4636.0,140.5887,140.655,140.4465,140.5128,4636.0
2022-04-05 11:55:00,148.31,148.36,148.19,148.23,2594.0,140.5602,140.6076,140.4465,140.4844,2594.0
2022-04-05 12:00:00,148.24,148.29,148.0,148.28,9303.0,140.4939,140.5413,140.2664,140.5318,9303.0
2022-04-05 12:05:00,148.4,148.4,148.18,148.21,2652.0,140.6455,140.6455,140.437,140.4655,2652.0
2022-04-05 12:10:00,148.19,148.26,147.94,147.96,4771.0,140.4465,140.5128,140.2096,140.2285,4771.0
2022-04-05 12:15:00,147.96,147.98,147.74,147.79,16507.0,140.2285,140.2475,140.02,140.0674,16507.0
2022-04-05 12:20:00,147.81,148.04,147.81,147.97,4384.0,140.0864,140.3043,140.0864,140.238,4384.0
2022-04-05 12:25:00,147.95,148.09,147.95,148.02,4385.0,140.219,140.3517,140.219,140.2854,4385.0
2022-04-05 12:30:00,148.01,148.12,148.0,148.07,2802.0,140.2759,140.3802,140.2664,140.3328,2802.0
2022-04-05 12:35:00,148.1,148.28,148.03,148.21,3377.0,140.3612,140.5318,140.2949,140.4655,3377.0
2022-04-05 12:40:00,148.15,148.15,148.05,148.06,1906.0,140.4086,140.4086,140.3138,140.3233,1906.0
2022-04-05 12:45:00,148.09,148.26,148.08,148.25,3822.0,140.3517,140.5128,140.3422,140.5034,3822.0
2022-04-05 12:50:00,148.21,148.4,148.19,148.4,5927.0,140.4655,140.6455,140.4465,140.6455,5927.0
2022-04-05 12:55:00,148.39,148.5,148.35,148.45,2962.0,140.636,140.7403,140.5981,140.6929,2962.0
2022-04-05 13:00:00,148.43,148.49,148.39,148.49,3026.0,140.674,140.7308,140.636,140.7308,3026.0
2022-04-05 13:05:00,148.47,148.71,148.47,148.71,5904.0,140.7119,140.9393,140.7119,140.9393,5904.0
2022-04-05 13:10:00,148.73,148.74,148.65,148.66,3521.0,140.9583,140.9678,140.8825,140.8919,3521.0
2022-04-05 13:15:00,148.68,148.74,148.59,148.63,13928.0,140.9109,140.9678,140.8256,140.8635,13928.0
2022-04-05 13:20:00,148.64,148.73,148.59,148.66,9942.0,140.873,140.9583,140.8256,140.8919,9942.0
2022-04-05 13:25:00,148.61,148.77,148.61,148.66,3417.0,140.8446,140.9962,140.8446,140.8919,3417.0
2022-04-05 13:30:00,148.66,148.73,148.6,148.63,6649.0,140.8919,140.9583,140.8351,140.8635,6649.0
2022-04-05 13:35:00,148.63,148.67,148.56,148.58,3971.0,140.8635,140.9014,140.7972,140.8161,3971.0
2022-04-05 13:40:00,148.53,148.59,148.46,148.55,4100.0,140.7687,140.8256,140.7024,140.7877,4100.0
2022-04-05 13:45:00,148.52,148.52,148.28,148.33,4584.0,140.7593,140.7593,140.5318,140.5792,4584.0
2022-04-05 13:50:00,148.32,148.37,148.1,148.18,3746.0,140.5697,140.6171,140.3612,140.437,3746.0
2022-04-05 13:55:00,148.16,148.26,148.12,148.23,3001.0,140.4181,140.5128,140.3802,140.4844,3001.0
2022-04-05 14:00:00,148.23,148.28,148.14,148.19,7033.0,140.4844,140.5318,140.3991,140.4465,7033.0
2022-04-05 14:05:00,148.18,148.2,148.06,148.06,4572.0,140.437,140.456,140.3233,140.3233,4572.0
2022-04-05 14:10:00,148.05,148.16,148.05,148.08,3906.0,140.3138,140.4181,140.3138,140.3422,3906.0
2022-04-05 14:15:00,148.04,148.12,148.03,148.12,3463.0,140.3043,140.3802,140.2949,140.3802,3463.0
2022-04-05 14:20:00,148.12,148.19,148.05,148.09,6584.0,140.3802,140.4465,140.3138,140.3517,6584.0
2022-04-05 14:25:00,148.08,148.09,147.88,147.89,5007.0,140.3422,140.3517,140.1527,140.1622,5007.0
2022-04-05 14:30:00,147.88,147.9,147.42,147.45,16416.0,140.1527,140.1717,139.7167,139.7452,16416.0
2022-04-05 14:35:00,147.45,147.83,147.4,147.72,13748.0,139.7452,140.1053,139.6978,140.0011,13748.0
2022-04-05 14:40:00,147.71,147.96,147.7,147.88,7518.0,139.9916,140.2285,139.9821,140.1527,7518.0
2022-04-05 14:45:00,147.85,147.88,147.71,147.78,12721.0,140.1243,140.1527,139.9916,140.0579,12721.0
2022-04-05 14:50:00,147.76,147.85,147.68,147.72,12761.0,140.039,140.1243,139.9631,140.0011,12761.0
2022-04-05 14:55:00,147.73,147.8,147.39,147.42,16704.0,140.0105,140.0769,139.6883,139.7167,16704.0
2022-04-05 15:00:00,147.44,147.55,147.23,147.23,43900.0,139.7357,139.8399,139.5367,139.5367,43900.0
2022-04-05 15:05:00,147.22,147.25,147.08,147.15,8408.0,139.5272,139.5556,139.3945,139.4608,8408.0
2022-04-05 15:10:00,147.16,147.16,146.93,147.01,11609.0,139.4703,139.4703,139.2523,139.3282,11609.0
2022-04-05 15:15:00,146.98,147.14,146.97,146.99,9379.0,139.2997,139.4514,139.2902,139.3092,9379.0
2022-04-05 15:20:00,146.98,147.2,146.81,147.16,35679.0,139.2997,139.5082,139.1386,139.4703,35679.0
2022-04-05 15:25:00,147.12,147.12,146.75,146.88,50168.0,139.4324,139.4324,139.0817,139.205,50168.0
2022-04-05 15:30:00,146.91,146.91,146.55,146.55,26106.0,139.2334,139.2334,138.8922,138.8922,26106.0
2022-04-05 15:35:00,146.54,146.54,146.27,146.35,57174.0,138.8827,138.8827,138.6268,138.7026,57174.0
2022-04-05 15:40:00,146.35,146.48,146.25,146.45,38297.0,138.7026,138.8259,138.6079,138.7974,38297.0
2022-04-05 15:45:00,146.45,146.45,145.94,145.94,60454.0,138.7974,138.7974,138.3141,138.3141,60454.0
2022-04-05 15:50:00,145.94,146.5,145.91,146.34,65810.0,138.3141,138.8448,138.2856,138.6932,65810.0
2022-04-05 15:55:00,146.36,146.69,146.25,146.67,150338.0,138.7121,139.0249,138.6079,139.0059,150338.0
2022-04-06 09:30:00,144.36,144.83,143.77,144.25,40938.0,136.8166,137.2621,136.2575,136.7124,40938.0
2022-04-06 09:35:00,144.2,144.45,144.05,144.31,6542.0,136.665,136.9019,136.5228,136.7692,6542.0
2022-04-06 09:40:00,144.25,144.39,144.06,144.3,11735.0,136.7124,136.8451,136.5323,136.7598,11735.0
2022-04-06 09:45:00,144.31,144.39,143.45,143.54,34715.0,136.7692,136.8451,135.9542,136.0395,34715.0
2022-04-06 09:50:00,143.47,143.59,142.84,142.96,36646.0,135.9731,136.0869,135.3761,135.4898,36646.0
2022-04-06 09:55:00,143.02,143.66,142.89,143.58,61627.0,135.5467,136.1532,135.4234,136.0774,61627.0
2022-04-06 10:00:00,143.6,143.9,143.45,143.61,19638.0,136.0963,136.3807,135.9542,136.1058,19638.0
2022-04-06 10:05:00,143.61,143.91,143.48,143.6,17745.0,136.1058,136.3901,135.9826,136.0963,17745.0
2022-04-06 10:10:00,143.45,143.7,143.11,143.22,8316.0,135.9542,136.1911,135.6319,135.7362,8316.0
2022-04-06 10:15:00,143.25,143.63,143.17,143.55,12750.0,135.7646,136.1248,135.6888,136.049,12750.0
2022-04-06 10:20:00,143.5,143.63,143.33,143.55,7369.0,136.0016,136.1248,135.8405,136.049,7369.0
2022-04-06 10:25:00,143.6,143.85,143.57,143.75,20805.0,136.0963,136.3333,136.0679,136.2385,20805.0
2022-04-06 10:30:00,143.82,143.82,143.52,143.67,25307.0,136.3048,136.3048,136.0205,136.1627,25307.0
2022-04-06 10:35:00,143.75,144.0,143.69,143.76,18725.0,136.2385,136.4754,136.1816,136.248,18725.0
2022-04-06 10:40:00,143.73,143.79,143.38,143.42,9713.0,136.2196,136.2764,135.8878,135.9258,9713.0
2022-04-06 10:45:00,143.4,143.82,143.4,143.81,11049.0,135.9068,136.3048,135.9068,136.2954,11049.0
2022-04-06 10:50:00,143.8,143.83,143.27,143.4,13871.0,136.2859,136.3143,135.7836,135.9068,13871.0
2022-04-06 10:55:00,143.39,143.57,143.28,143.5,8776.0,135.8973,136.0679,135.7931,136.0016,8776.0
2022-04-06 11:00:00,143.53,144.03,143.53,144.03,7725.0,136.03,136.5039,136.03,136.5039,7725.0
2022-04-06 11:05:00,144.05,144.06,143.76,143.81,18340.0,136.5228,136.5323,136.248,136.2954,18340.0
2022-04-06 11:10:00,143.8,143.98,143.71,143.94,28294.0,136.2859,136.4565,136.2006,136.4186,28294.0
2022-04-06 11:15:00,143.99,144.25,143.82,144.24,20199.0,136.466,136.7124,136.3048,136.7029,20199.0
2022-04-06 11:20:00,144.19,144.79,144.19,144.64,10151.0,136.6555,137.2242,136.6555,137.082,10151.0
2022-04-06 11:25:00,144.66,144.72,144.56,144.64,5890.0,137.101,137.1578,137.0062,137.082,5890.0
2022-04-06 11:30:00,144.66,144.66,144.3,144.39,8212.0,137.101,137.101,136.7598,136.8451,8212.0
2022-04-06 11:35:00,144.42,144.49,143.97,144.09,22254.0,136.8735,136.9398,136.447,136.5607,22254.0
2022-04-06 11:40:00,144.12,144.22,144.08,144.16,7566.0,136.5892,136.6839,136.5513,136.6271,7566.0
2022-04-06 11:45:00,144.16,144.27,144.0,144.2,12729.0,136.6271,136.7313,136.4754,136.665,12729.0
2022-04-06 11:50:00,144.24,144.42,144.15,144.24,11992.0,136.7029,136.8735,136.6176,136.7029,11992.0
2022-04-06 11:55:00,144.22,144.34,144.21,144.22,6589.0,136.6839,136.7977,136.6745,136.6839,6589.0
2022-04-06 12:00:00,144.2,144.24,144.03,144.09,14212.0,136.665,136.7029,136.5039,136.5607,14212.0
2022-04-06 12:05:00,144.09,144.21,144.06,144.06,11676.0,136.5607,136.6745,136.5323,136.5323,11676.0
2022-04-06 12:10:00,144.07,144.15,144.03,144.06,12386.0,136.5418,136.6176,136.5039,136.5323,12386.0
2022-04-06 12:15:00,144.06,144.09,143.98,144.08,8412.0,136.5323,136.5607,136.4565,136.5513,8412.0
2022-04-06 12:20:00,144.04,144.07,143.83,144.02,12217.0,136.5134,136.5418,136.3143,136.4944,12217.0
2022-04-06 12:25:00,144.03,144.14,143.91,143.92,16688.0,136.5039,136.6081,136.3901,136.3996,16688.0
2022-04-06 12:30:00,143.92,144.02,143.69,143.69,50914.0,136.3996,136.4944,136.1816,136.1816,50914.0
2022-04-06 12:35:00,143.67,143.89,143.56,143.75,49206.0,136.1627,136.3712,136.0584,136.2385,49206.0
2022-04-06 12:40:00,143.74,143.85,143.56,143.75,53172.0,136.229,136.3333,136.0584,136.2385,53172.0
2022-04-06 12:45:00,143.75,143.85,143.54,143.59,60914.0,136.2385,136.3333,136.0395,136.0869,60914.0
2022-04-06 12:50:00,143.59,143.68,143.53,143.61,38743.0,136.0869,136.1722,136.03,136.1058,38743.0
2022-04-06 12:55:00,143.61,143.71,143.53,143.68,41227.0,136.1058,136.2006,136.03,136.1722,41227.0
2022-04-06 13:00:00,143.66,143.92,143.53,143.81,38638.0,136.1532,136.3996,136.03,136.2954,38638.0
2022-04-06 13:05:00,143.9,144.08,143.9,144.06,7335.0,136.3807,136.5513,136.3807,136.5323,7335.0
2022-04-06 13:10:00,144.07,144.33,144.06,144.31,7155.0,136.5418,136.7882,136.5323,136.7692,7155.0
2022-04-06 13:15:00,144.33,144.52,144.27,144.43,13902.0,136.7882,136.9683,136.7313,136.883,13902.0
2022-04-06 13:20:00,144.41,144.71,144.39,144.71,3334.0,136.864,137.1483,136.8451,137.1483,3334.0
2022-04-06 13:25:00,144.73,144.79,144.5,144.75,15134.0,137.1673,137.2242,136.9493,137.1863,15134.0
2022-04-06 13:30:00,144.73,144.75,144.46,144.55,37636.0,137.1673,137.1863,136.9114,136.9967,37636.0
2022-04-06 13:35:00,144.57,144.61,144.39,144.47,33187.0,137.0157,137.0536,136.8451,136.9209,33187.0
2022-04-06 13:40:00,144.45,144.9,144.42,144.63,49281.0,136.9019,137.3284,136.8735,137.0725,49281.0
2022-04-06 13:45:00,144.6,144.61,144.39,144.57,27129.0,137.0441,137.0536,136.8451,137.0157,27129.0
2022-04-06 13:50:00,144.56,144.73,144.46,144.56,41506.0,137.0062,137.1673,136.9114,137.0062,41506.0
2022-04-06 13:55:00,144.62,144.65,144.51,144.57,10578.0,137.063,137.0915,136.9588,137.0157,10578.0
2022-04-06 14:00:00,144.51,145.28,144.38,144.92,31703.0,136.9588,137.6886,136.8356,137.3474,31703.0
2022-04-06 14:05:00,144.87,145.0,144.35,144.4,26996.0,137.3,137.4232,136.8072,136.8545,26996.0
2022-04-06 14:10:00,144.38,144.41,144.09,144.09,6882.0,136.8356,136.864,136.5607,136.5607,6882.0
2022-04-06 14:15:00,144.05,144.11,143.99,144.02,14254.0,136.5228,136.5797,136.466,136.4944,14254.0
2022-04-06 14:20:00,144.06,144.18,143.92,144.12,8656.0,136.5323,136.646,136.3996,136.5892,8656.0
2022-04-06 14:25:00,144.14,144.38,143.98,144.05,32864.0,136.6081,136.8356,136.4565,136.5228,32864.0
2022-04-06 14:30:00,144.01,144.5,143.93,144.35,14626.0,136.4849,136.9493,136.4091,136.8072,14626.0
2022-04-06 14:35:00,144.38,144.65,144.35,144.5,20667.0,136.8356,137.0915,136.8072,136.9493,20667.0
2022-04-06 14:40:00,144.49,144.63,144.31,144.59,23432.0,136.9398,137.0725,136.7692,137.0346,23432.0
2022-04-06 14:45:00,144.65,144.75,144.35,144.35,31813.0,137.0915,137.1863,136.8072,136.8072,31813.0
2022-04-06 14:50:00,144.52,144.65,144.45,144.63,11895.0,136.9683,137.0915,136.9019,137.0725,11895.0
2022-04-06 14:55:00,144.68,144.98,144.65,144.87,6105.0,137.1199,137.4042,137.0915,137.3,6105.0
2022-04-06 15:00:00,144.89,145.09,144.81,144.85,15170.0,137.3189,137.5085,137.2431,137.281,15170.0
2022-04-06 15:05:00,144.86,144.87,144.51,144.62,15423.0,137.2905,137.3,136.9588,137.063,15423.0
2022-04-06 15:10:00,144.65,144.77,144.58,144.69,13003.0,137.0915,137.2052,137.0251,137.1294,13003.0
2022-04-06 15:15:00,144.72,144.72,144.42,144.46,12108.0,137.1578,137.1578,136.8735,136.9114,12108.0
2022-04-06 15:20:00,144.44,144.49,144.15,144.24,26289.0,136.8925,136.9398,136.6176,136.7029,26289.0
2022-04-06 15:25:00,144.24,144.25,144.03,144.08,12323.0,136.7029,136.7124,136.5039,136.5513,12323.0
2022-04-06 15:30:00,144.04,144.23,144.0,144.14,19896.0,136.5134,136.6934,136.4754,136.6081,19896.0
2022-04-06 15:35:00,144.15,144.44,144.05,144.44,15134.0,136.6176,136.8925,136.5228,136.8925,15134.0
2022-04-06 15:40:00,144.43,144.61,144.37,144.58,19842.0,136.883,137.0536,136.8261,137.0251,19842.0
2022-04-06 15:45:00,144.52,144.73,144.47,144.65,37464.0,136.9683,137.1673,136.9209,137.0915,37464.0
2022-04-06 15:50:00,144.7,144.9,144.61,144.65,57354.0,137.1389,137.3284,137.0536,137.0915,57354.0
2022-04-06 15:55:00,144.71,145.03,144.64,144.86,117830.0,137.1483,137.4516,137.082,137.2905,117830.0
2022-04-07 09:30:00,143.66,144.34,143.07,143.82,31836.0,136.1532,136.7977,135.594,136.3048,31836.0
2022-04-07 09:35:00,143.82,144.51,143.82,144.41,6342.0,136.3048,136.9588,136.3048,136.864,6342.0
2022-04-07 09:40:00,144.41,144.43,143.95,144.0,11139.0,136.864,136.883,136.4281,136.4754,11139.0
2022-04-07 09:45:00,143.97,144.04,143.52,143.62,18040.0,136.447,136.5134,136.0205,136.1153,18040.0
2022-04-07 09:50:00,143.58,144.34,143.58,144.06,8292.0,136.0774,136.7977,136.0774,136.5323,8292.0
2022-04-07 09:55:00,144.07,144.07,143.62,143.78,16831.0,136.5418,136.5418,136.1153,136.2669,16831.0
2022-04-07 10:00:00,143.78,143.89,143.41,143.47,11457.0,136.2669,136.3712,135.9163,135.9731,11457.0
2022-04-07 10:05:00,143.48,143.53,143.07,143.17,24855.0,135.9826,136.03,135.594,135.6888,24855.0
2022-04-07 10:10:00,143.21,143.28,143.0,143.14,5867.0,135.7267,135.7931,135.5277,135.6604,5867.0
2022-04-07 10:15:00,143.14,143.67,143.05,143.56,10737.0,135.6604,136.1627,135.5751,136.0584,10737.0
2022-04-07 10:20:00,143.52,143.52,143.06,143.34,4069.0,136.0205,136.0205,135.5846,135.8499,4069.0
2022-04-07 10:25:00,143.4,143.44,143.18,143.33,5998.0,135.9068,135.9447,135.6983,135.8405,5998.0
2022-04-07 10:30:00,143.37,143.53,143.37,143.49,8085.0,135.8784,136.03,135.8784,135.9921,8085.0
2022-04-07 10:35:00,143.51,143.53,143.3,143.34,5480.0,136.011,136.03,135.812,135.8499,5480.0
2022-04-07 10:40:00,143.27,143.27,143.04,143.17,6659.0,135.7836,135.7836,135.5656,135.6888,6659.0
2022-04-07 10:45:00,143.21,143.26,142.89,142.89,12408.0,135.7267,135.7741,135.4234,135.4234,12408.0
2022-04-07 10:50:00,142.96,143.19,142.96,143.19,1704.0,135.4898,135.7078,135.4898,135.7078,1704.0
2022-04-07 10:55:00,143.22,143.33,143.2,143.28,4722.0,135.7362,135.8405,135.7172,135.7931,4722.0
2022-04-07 11:00:00,143.38,143.75,143.38,143.64,4609.0,135.8878,136.2385,135.8878,136.1343,4609.0
2022-04-07 11:05:00,143.6,143.75,143.53,143.63,5045.0,136.0963,136.2385,136.03,136.1248,5045.0
2022-04-07 11:10:00,143.63,143.74,143.53,143.66,13288.0,136.1248,136.229,136.03,136.1532,13288.0
2022-04-07 11:15:00,143.67,143.69,143.37,143.69,8717.0,136.1627,136.1816,135.8784,136.1816,8717.0
2022-04-07 11:20:00,143.65,143.85,143.61,143.81,6002.0,136.1437,136.3333,136.1058,136.2954,6002.0
2022-04-07 11:25:00,143.85,143.97,143.51,143.63,8562.0,136.3333,136.447,136.011,136.1248,8562.0
2022-04-07 11:30:00,143.66,143.72,143.49,143.7,9271.0,136.1532,136.2101,135.9921,136.1911,9271.0
2022-04-07 11:35:00,143.75,144.09,143.75,143.97,21112.0,136.2385,136.5607,136.2385,136.447,21112.0
2022-04-07 11:40:00,143.98,144.12,143.94,144.05,6704.0,136.4565,136.5892,136.4186,136.5228,6704.0
2022-04-07 11:45:00,144.05,144.43,144.02,144.26,6743.0,136.5228,136.883,136.4944,136.7219,6743.0
2022-04-07 11:50:00,144.24,144.34,144.12,144.12,4455.0,136.7029,136.7977,136.5892,136.5892,4455.0
2022-04-07 11:55:00,144.15,144.35,144.11,144.18,6630.0,136.6176,136.8072,136.5797,136.646,6630.0
2022-04-07 12:00:00,144.18,144.23,144.07,144.07,3249.0,136.646,136.6934,136.5418,136.5418,3249.0
2022-04-07 12:05:00,144.09,144.38,144.09,144.28,6394.0,136.5607,136.8356,136.5607,136.7408,6394.0
2022-04-07 12:10:00,144.32,144.47,144.29,144.43,11225.0,136.7787,136.9209,136.7503,136.883,11225.0
2022-04-07 12:15:00,144.47,144.47,144.31,144.33,9873.0,136.9209,136.9209,136.7692,136.7882,9873.0
2022-04-07 12:20:00,144.31,144.46,144.23,144.32,8831.0,136.7692,136.9114,136.6934,136.7787,8831.0
2022-04-07 12:25:00,144.29,144.41,144.25,144.38,6329.0,136.7503,136.864,136.7124,136.8356,6329.0
2022-04-07 12:30:00,144.34,144.48,144.33,144.44,5010.0,136.7977,136.9304,136.7882,136.8925,5010.0
2022-04-07 12:35:00,144.4,144.6,144.36,144.42,8833.0,136.8545,137.0441,136.8166,136.8735,8833.0
2022-04-07 12:40:00,144.4,144.46,144.34,144.43,4920.0,136.8545,136.9114,136.7977,136.883,4920.0
2022-04-07 12:45:00,144.41,144.45,144.32,144.34,18107.0,136.864,136.9019,136.7787,136.7977,18107.0
2022-04-07 12:50:00,144.37,144.53,144.34,144.4,8152.0,136.8261,136.9777,136.7977,136.8545,8152.0
2022-04-07 12:55:00,144.41,144.64,144.38,144.6,13229.0,136.864,137.082,136.8356,137.0441,13229.0
2022-04-07 13:00:00,144.55,144.78,144.49,144.75,7007.0,136.9967,137.2147,136.9398,137.1863,7007.0
2022-04-07 13:05:00,144.72,144.8,144.66,144.8,6032.0,137.1578,137.2336,137.101,137.2336,6032.0
2022-04-07 13:10:00,144.84,145.32,144.84,145.23,7133.0,137.2715,137.7265,137.2715,137.6412,7133.0
2022-04-07 13:15:00,145.24,145.49,145.2,145.42,13492.0,137.6506,137.8876,137.6127,137.8212,13492.0
2022-04-07 13:20:00,145.43,145.54,145.14,145.15,12375.0,137.8307,137.935,137.5559,137.5654,12375.0
2022-04-07 13:25:00,145.17,145.23,145.05,145.05,9033.0,137.5843,137.6412,137.4706,137.4706,9033.0
2022-04-07 13:30:00,145.04,145.12,144.79,144.81,6628.0,137.4611,137.5369,137.2242,137.2431,6628.0
2022-04-07 13:35:00,144.84,145.0,144.74,144.94,13464.0,137.2715,137.4232,137.1768,137.3663,13464.0
2022-04-07 13:40:00,144.96,145.0,144.89,144.94,12069.0,137.3853,137.4232,137.3189,137.3663,12069.0
2022-04-07 13:45:00,144.9,145.17,144.89,145.15,21111.0,137.3284,137.5843,137.3189,137.5654,21111.0
2022-04-07 13:50:00,145.14,145.32,145.06,145.19,15735.0,137.5559,137.7265,137.4801,137.6033,15735.0
2022-04-07 13:55:00,145.16,145.63,145.15,145.62,14738.0,137.5748,138.0203,137.5654,138.0108,14738.0
2022-04-07 14:00:00,145.63,145.67,145.5,145.55,3979.0,138.0203,138.0582,137.8971,137.9444,3979.0
2022-04-07 14:05:00,145.56,145.69,145.5,145.69,4699.0,137.9539,138.0771,137.8971,138.0771,4699.0
2022-04-07 14:10:00,145.64,145.92,145.6,145.88,6355.0,138.0297,138.2951,137.9918,138.2572,6355.0
2022-04-07 14:15:00,145.89,145.94,145.69,145.73,11206.0,138.2667,138.3141,138.0771,138.115,11206.0
2022-04-07 14:20:00,145.75,145.76,145.64,145.64,8373.0,138.134,138.1435,138.0297,138.0297,8373.0
2022-04-07 14:25:00,145.67,145.89,145.67,145.77,9622.0,138.0582,138.2667,138.0582,138.153,9622.0
2022-04-07 14:30:00,145.75,145.87,145.74,145.81,5582.0,138.134,138.2477,138.1245,138.1909,5582.0
2022-04-07 14:35:00,145.78,145.82,145.58,145.75,5199.0,138.1624,138.2003,137.9729,138.134,5199.0
2022-04-07 14:40:00,145.71,145.86,145.66,145.86,8546.0,138.0961,138.2383,138.0487,138.2383,8546.0
2022-04-07 14:45:00,145.87,146.03,145.77,145.97,14297.0,138.2477,138.3994,138.153,138.3425,14297.0
2022-04-07 14:50:00,145.97,146.18,145.9,146.15,10598.0,138.3425,138.5415,138.2762,138.5131,10598.0
2022-04-07 14:55:00,146.16,146.5,146.16,146.46,11886.0,138.5226,138.8448,138.5226,138.8069,11886.0
2022-04-07 15:00:00,146.46,146.64,146.37,146.54,5880.0,138.8069,138.9775,138.7216,138.8827,5880.0
2022-04-07 15:05:00,146.48,146.54,146.33,146.52,5845.0,138.8259,138.8827,138.6837,138.8638,5845.0
2022-04-07 15:10:00,146.53,146.53,146.4,146.43,6457.0,138.8732,138.8732,138.75,138.7785,6457.0
2022-04-07 15:15:00,146.47,146.55,146.28,146.33,5250.0,138.8164,138.8922,138.6363,138.6837,5250.0
2022-04-07 15:20:00,146.29,146.32,145.93,146.02,9975.0,138.6458,138.6742,138.3046,138.3899,9975.0
2022-04-07 15:25:00,146.04,146.12,145.96,146.03,105203.0,138.4088,138.4847,138.333,138.3994,105203.0
2022-04-07 15:30:00,146.03,146.37,145.97,146.37,64254.0,138.3994,138.7216,138.3425,138.7216,64254.0
2022-04-07 15:35:00,146.37,146.37,146.15,146.36,13531.0,138.7216,138.7216,138.5131,138.7121,13531.0
2022-04-07 15:40:00,146.39,146.47,146.29,146.47,16512.0,138.7406,138.8164,138.6458,138.8164,16512.0
2022-04-07 15:45:00,146.45,146.61,146.22,146.33,20840.0,138.7974,138.9491,138.5794,138.6837,20840.0
2022-04-07 15:50:00,146.38,146.38,146.0,146.04,50563.0,138.7311,138.7311,138.3709,138.4088,50563.0
2022-04-07 15:55:00,145.96,146.04,145.78,145.89,84081.0,138.333,138.4088,138.1624,138.2667,84081.0
2022-04-08 09:30:00,145.62,145.62,144.46,144.46,45851.0,138.0108,138.0108,136.9114,136.9114,45851.0
2022-04-08 09:35:00,144.61,144.96,144.61,144.77,11618.0,137.0536,137.3853,137.0536,137.2052,11618.0
2022-04-08 09:40:00,144.71,145.09,144.71,144.8,10407.0,137.1483,137.5085,137.1483,137.2336,10407.0
2022-04-08 09:45:00,144.8,144.85,144.59,144.59,5524.0,137.2336,137.281,137.0346,137.0346,5524.0
2022-04-08 09:50:00,144.65,144.87,144.65,144.71,8989.0,137.0915,137.3,137.0915,137.1483,8989.0
2022-04-08 09:55:00,144.74,145.0,144.71,144.9,12356.0,137.1768,137.4232,137.1483,137.3284,12356.0
2022-04-08 10:00:00,144.88,145.14,144.87,144.99,7030.0,137.3095,137.5559,137.3,137.4137,7030.0
2022-04-08 10:05:00,144.98,145.48,144.98,145.45,13331.0,137.4042,137.8781,137.4042,137.8497,13331.0
2022-04-08 10:10:00,145.42,145.42,145.0,145.15,16169.0,137.8212,137.8212,137.4232,137.5654,16169.0
2022-04-08 10:15:00,145.11,145.44,145.04,145.44,13148.0,137.5274,137.8402,137.4611,137.8402,13148.0
2022-04-08 10:20:00,145.38,145.5,145.21,145.5,8158.0,137.7833,137.8971,137.6222,137.8971,8158.0
2022-04-08 10:25:00,145.5,145.59,145.38,145.5,8202.0,137.8971,137.9824,137.7833,137.8971,8202.0
2022-04-08 10:30:00,145.38,145.87,145.3,145.82,8032.0,137.7833,138.2477,137.7075,138.2003,8032.0
2022-04-08 10:35:00,145.83,146.0,145.75,145.96,7250.0,138.2098,138.3709,138.134,138.333,7250.0
2022-04-08 10:40:00,145.98,146.12,145.89,146.07,8724.0,138.352,138.4847,138.2667,138.4373,8724.0
2022-04-08 10:45:00,146.12,146.37,146.07,146.28,7126.0,138.4847,138.7216,138.4373,138.6363,7126.0
2022-04-08 10:50:00,146.31,146.86,146.29,146.73,24973.0,138.6647,139.186,138.6458,139.0628,24973.0
2022-04-08 10:55:00,146.73,146.95,146.36,146.95,14903.0,139.0628,139.2713,138.7121,139.2713,14903.0
2022-04-08 11:00:00,146.91,147.03,146.72,146.74,11505.0,139.2334,139.3471,139.0533,139.0723,11505.0
2022-04-08 11:05:00,146.77,146.83,146.47,146.58,15146.0,139.1007,139.1576,138.8164,138.9206,15146.0
2022-04-08 11:10:00,146.61,146.92,146.52,146.87,77603.0,138.9491,139.2429,138.8638,139.1955,77603.0
2022-04-08 11:15:00,146.9,146.92,146.79,146.81,9293.0,139.2239,139.2429,139.1197,139.1386,9293.0
2022-04-08 11:20:00,146.76,146.78,146.56,146.6,6841.0,139.0912,139.1102,138.9017,138.9396,6841.0
2022-04-08 11:25:00,146.57,147.01,146.57,147.01,9444.0,138.9112,139.3282,138.9112,139.3282,9444.0
2022-04-08 11:30:00,147.05,147.28,146.99,147.24,12437.0,139.3661,139.5841,139.3092,139.5461,12437.0
2022-04-08 11:35:00,147.29,147.31,146.81,146.81,8570.0,139.5935,139.6125,139.1386,139.1386,8570.0
2022-04-08 11:40:00,146.67,146.83,146.66,146.68,5794.0,139.0059,139.1576,138.9964,139.0154,5794.0
2022-04-08 11:45:00,146.69,146.91,146.65,146.79,7396.0,139.0249,139.2334,138.987,139.1197,7396.0
2022-04-08 11:50:00,146.76,146.85,146.58,146.58,7916.0,139.0912,139.1765,138.9206,138.9206,7916.0
2022-04-08 11:55:00,146.58,146.91,146.49,146.81,9145.0,138.9206,139.2334,138.8353,139.1386,9145.0
2022-04-08 12:00:00,146.8,146.82,146.54,146.54,8191.0,139.1291,139.1481,138.8827,138.8827,8191.0
2022-04-08 12:05:00,146.58,146.6,146.33,146.33,9349.0,138.9206,138.9396,138.6837,138.6837,9349.0
2022-04-08 12:10:00,146.31,146.4,146.19,146.31,14479.0,138.6647,138.75,138.551,138.6647,14479.0
2022-04-08 12:15:00,146.34,146.69,146.24,146.49,15603.0,138.6932,139.0249,138.5984,138.8353,15603.0
2022-04-08 12:20:00,146.47,146.68,146.44,146.58,6311.0,138.8164,139.0154,138.7879,138.9206,6311.0
2022-04-08 12:25:00,146.55,146.8,146.52,146.78,8185.0,138.8922,139.1291,138.8638,139.1102,8185.0
2022-04-08 12:30:00,146.72,146.72,146.43,146.44,6053.0,139.0533,139.0533,138.7785,138.7879,6053.0
2022-04-08 12:35:00,146.47,146.51,146.34,146.44,6786.0,138.8164,138.8543,138.6932,138.7879,6786.0
2022-04-08 12:40:00,146.39,146.51,146.32,146.36,6192.0,138.7406,138.8543,138.6742,138.7121,6192.0
2022-04-08 12:45:00,146.32,146.35,146.1,146.1,3153.0,138.6742,138.7026,138.4657,138.4657,3153.0
2022-04-08 12:50:00,146.12,146.23,146.1,146.2,7331.0,138.4847,138.5889,138.4657,138.5605,7331.0
2022-04-08 12:55:00,146.16,146.29,146.16,146.25,4930.0,138.5226,138.6458,138.5226,138.6079,4930.0
2022-04-08 13:00:00,146.22,146.23,146.1,146.23,8217.0,138.5794,138.5889,138.4657,138.5889,8217.0
2022-04-08 13:05:00,146.23,146.36,146.14,146.36,8069.0,138.5889,138.7121,138.5036,138.7121,8069.0
2022-04-08 13:10:00,146.4,146.4,146.18,146.2,5582.0,138.75,138.75,138.5415,138.5605,5582.0
2022-04-08 13:15:00,146.21,146.26,146.15,146.26,3107.0,138.57,138.6173,138.5131,138.6173,3107.0
2022-04-08 13:20:00,146.25,146.41,146.24,146.33,5805.0,138.6079,138.7595,138.5984,138.6837,5805.0
2022-04-08 13:25:00,146.38,146.38,146.28,146.34,4754.0,138.7311,138.7311,138.6363,138.6932,4754.0
2022-04-08 13:30:00,146.36,146.43,146.18,146.18,6204.0,138.7121,138.7785,138.5415,138.5415,6204.0
2022-04-08 13:35:00,146.16,146.32,146.1,146.13,6332.0,138.5226,138.6742,138.4657,138.4941,6332.0
2022-04-08 13:40:00,146.1,146.14,146.03,146.06,6931.0,138.4657,138.5036,138.3994,138.4278,6931.0
2022-04-08 13:45:00,146.06,146.1,145.91,145.93,16427.0,138.4278,138.4657,138.2856,138.3046,16427.0
2022-04-08 13:50:00,145.89,145.89,145.78,145.78,18238.0,138.2667,138.2667,138.1624,138.1624,18238.0
2022-04-08 13:55:00,145.75,145.79,145.61,145.65,11424.0,138.134,138.1719,138.0013,138.0392,11424.0
2022-04-08 14:00:00,145.64,145.8,145.6,145.62,10590.0,138.0297,138.1814,137.9918,138.0108,10590.0
2022-04-08 14:05:00,145.59,145.74,145.51,145.73,11167.0,137.9824,138.1245,137.9065,138.115,11167.0
2022-04-08 14:10:00,145.73,145.76,145.65,145.75,11171.0,138.115,138.1435,138.0392,138.134,11171.0
2022-04-08 14:15:00,145.73,145.76,145.63,145.63,10015.0,138.115,138.1435,138.0203,138.0203,10015.0
2022-04-08 14:20:00,145.62,145.88,145.62,145.67,8622.0,138.0108,138.2572,138.0108,138.0582,8622.0
2022-04-08 14:25:00,145.66,145.69,145.49,145.58,13605.0,138.0487,138.0771,137.8876,137.9729,13605.0
2022-04-08 14:30:00,145.55,145.57,145.39,145.4,3624.0,137.9444,137.9634,137.7928,137.8023,3624.0
2022-04-08 14:35:00,145.39,145.5,145.39,145.48,12159.0,137.7928,137.8971,137.7928,137.8781,12159.0
2022-04-08 14:40:00,145.43,145.46,145.3,145.33,3265.0,137.8307,137.8592,137.7075,137.7359,3265.0
2022-04-08 14:45:00,145.33,145.59,145.33,145.5,6658.0,137.7359,137.9824,137.7359,137.8971,6658.0
2022-04-08 14:50:00,145.52,145.68,145.5,145.65,2933.0,137.916,138.0677,137.8971,138.0392,2933.0
2022-04-08 14:55:00,145.67,145.68,145.5,145.58,6508.0,138.0582,138.0677,137.8971,137.9729,6508.0
2022-04-08 15:00:00,145.55,145.63,145.51,145.51,5520.0,137.9444,138.0203,137.9065,137.9065,5520.0
2022-04-08 15:05:00,145.54,145.57,145.43,145.48,6172.0,137.935,137.9634,137.8307,137.8781,6172.0
2022-04-08 15:10:00,145.48,145.68,145.42,145.49,6765.0,137.8781,138.0677,137.8212,137.8876,6765.0
2022-04-08 15:15:00,145.45,145.71,145.45,145.55,8506.0,137.8497,138.0961,137.8497,137.9444,8506.0
2022-04-08 15:20:00,145.5,145.57,145.41,145.56,6346.0,137.8971,137.9634,137.8118,137.9539,6346.0
2022-04-08 15:25:00,145.55,145.64,145.52,145.64,9177.0,137.9444,138.0297,137.916,138.0297,9177.0
2022-04-08 15:30:00,145.64,145.75,145.51,145.52,10060.0,138.0297,138.134,137.9065,137.916,10060.0
2022-04-08 15:35:00,145.54,145.57,145.45,145.51,17632.0,137.935,137.9634,137.8497,137.9065,17632.0
2022-04-08 15:40:00,145.54,145.78,145.5,145.77,19780.0,137.935,138.1624,137.8971,138.153,19780.0
2022-04-08 15:45:00,145.76,145.85,145.54,145.54,24074.0,138.1435,138.2288,137.935,137.935,24074.0
2022-04-08 15:50:00,145.5,145.56,145.2,145.22,38118.0,137.8971,137.9539,137.6127,137.6317,38118.0
2022-04-08 15:55:00,145.21,145.25,144.86,145.19,118188.0,137.6222,137.6601,137.2905,137.6033,118188.0
2022-04-11 09:30:00,144.66,145.42,144.66,144.86,29618.0,137.101,137.8212,137.101,137.2905,29618.0
2022-04-11 09:35:00,145.1,145.16,144.32,144.4,5194.0,137.518,137.5748,136.7787,136.8545,5194.0
2022-04-11 09:40:00,144.33,144.85,144.19,144.82,5003.0,136.7882,137.281,136.6555,137.2526,5003.0
2022-04-11 09:45:00,144.47,144.77,143.99,144.0,16663.0,136.9209,137.2052,136.466,136.4754,16663.0
2022-04-11 09:50:00,143.99,144.2,143.92,144.02,19110.0,136.466,136.665,136.3996,136.4944,19110.0
2022-04-11 09:55:00,144.02,144.57,143.89,144.48,40527.0,136.4944,137.0157,136.3712,136.9304,40527.0
2022-04-11 10:00:00,144.48,144.86,144.39,144.51,10935.0,136.9304,137.2905,136.8451,136.9588,10935.0
2022-04-11 10:05:00,144.5,145.5,144.31,145.41,8475.0,136.9493,137.8971,136.7692,137.8118,8475.0
2022-04-11 10:10:00,145.67,146.05,145.64,145.96,8489.0,138.0582,138.4183,138.0297,138.333,8489.0
2022-04-11 10:15:00,146.01,146.28,145.91,145.99,9906.0,138.3804,138.6363,138.2856,138.3615,9906.0
2022-04-11 10:20:00,145.98,146.17,145.67,145.71,11022.0,138.352,138.5321,138.0582,138.0961,11022.0
2022-04-11 10:25:00,145.71,145.76,145.46,145.73,18447.0,138.0961,138.1435,137.8592,138.115,18447.0
2022-04-11 10:30:00,145.6,145.82,145.6,145.67,7141.0,137.9918,138.2003,137.9918,138.0582,7141.0
2022-04-11 10:35:00,145.68,145.74,145.5,145.65,12168.0,138.0677,138.1245,137.8971,138.0392,12168.0
2022-04-11 10:40:00,145.64,145.8,145.59,145.68,5431.0,138.0297,138.1814,137.9824,138.0677,5431.0
2022-04-11 10:45:00,145.71,145.85,145.69,145.85,10626.0,138.0961,138.2288,138.0771,138.2288,10626.0
2022-04-11 10:50:00,145.8,145.86,145.51,145.57,240001.0,138.1814,138.2383,137.9065,137.9634,240001.0
2022-04-11 10:55:00,145.52,145.52,145.15,145.16,13612.0,137.916,137.916,137.5654,137.5748,13612.0
2022-04-11 11:00:00,145.12,145.14,144.61,144.71,8569.0,137.5369,137.5559,137.0536,137.1483,8569.0
2022-04-11 11:05:00,144.72,144.73,144.21,144.27,7093.0,137.1578,137.1673,136.6745,136.7313,7093.0
2022-04-11 11:10:00,144.42,144.51,144.02,144.03,18757.0,136.8735,136.9588,136.4944,136.5039,18757.0
2022-04-11 11:15:00,144.05,144.2,143.88,144.12,7247.0,136.5228,136.665,136.3617,136.5892,7247.0
2022-04-11 11:20:00,144.15,144.22,143.88,143.93,6942.0,136.6176,136.6839,136.3617,136.4091,6942.0
2022-04-11 11:25:00,143.95,144.18,143.89,144.18,2540.0,136.4281,136.646,136.3712,136.646,2540.0
2022-04-11 11:30:00,144.2,144.28,144.09,144.16,9383.0,136.665,136.7408,136.5607,136.6271,9383.0
2022-04-11 11:35:00,144.19,144.35,144.1,144.19,6322.0,136.6555,136.8072,136.5702,136.6555,6322.0
2022-04-11 11:40:00,144.2,144.37,144.18,144.23,4661.0,136.665,136.8261,136.646,136.6934,4661.0
2022-04-11 11:45:00,144.35,144.35,144.02,144.1,7802.0,136.8072,136.8072,136.4944,136.5702,7802.0
2022-04-11 11:50:00,144.09,144.1,143.99,144.06,3206.0,136.5607,136.5702,136.466,136.5323,3206.0
2022-04-11 11:55:00,144.03,144.2,144.03,144.13,5860.0,136.5039,136.665,136.5039,136.5986,5860.0
2022-04-11 12:00:00,144.15,144.25,144.09,144.16,2745.0,136.6176,136.7124,136.5607,136.6271,2745.0
2022-04-11 12:05:00,144.19,144.31,144.19,144.27,18763.0,136.6555,136.7692,136.6555,136.7313,18763.0
2022-04-11 12:10:00,144.25,144.35,144.21,144.3,6638.0,136.7124,136.8072,136.6745,136.7598,6638.0
2022-04-11 12:15:00,144.22,144.25,144.12,144.14,4721.0,136.6839,136.7124,136.5892,136.6081,4721.0
2022-04-11 12:20:00,144.21,144.24,144.04,144.13,5773.0,136.6745,136.7029,136.5134,136.5986,5773.0
2022-04-11 12:25:00,144.12,144.16,144.06,144.08,5636.0,136.5892,136.6271,136.5323,136.5513,5636.0
2022-04-11 12:30:00,144.06,144.06,143.9,143.94,3072.0,136.5323,136.5323,136.3807,136.4186,3072.0
2022-04-11 12:35:00,143.97,144.05,143.94,144.03,3432.0,136.447,136.5228,136.4186,136.5039,3432.0
2022-04-11 12:40:00,143.93,143.93,143.73,143.75,4005.0,136.4091,136.4091,136.2196,136.2385,4005.0
2022-04-11 12:45:00,143.76,143.77,143.58,143.62,4166.0,136.248,136.2575,136.0774,136.1153,4166.0
2022-04-11 12:50:00,143.59,143.6,143.27,143.27,4916.0,136.0869,136.0963,135.7836,135.7836,4916.0
2022-04-11 12:55:00,143.32,143.56,143.3,143.45,5787.0,135.831,136.0584,135.812,135.9542,5787.0
2022-04-11 13:00:00,143.44,143.55,143.25,143.35,3498.0,135.9447,136.049,135.7646,135.8594,3498.0
2022-04-11 13:05:00,143.36,143.49,143.35,143.35,2252.0,135.8689,135.9921,135.8594,135.8594,2252.0
2022-04-11 13:10:00,143.34,143.62,143.34,143.53,5530.0,135.8499,136.1153,135.8499,136.03,5530.0
2022-04-11 13:15:00,143.51,143.51,143.28,143.4,3737.0,136.011,136.011,135.7931,135.9068,3737.0
2022-04-11 13:20:00,143.44,143.54,143.37,143.38,5852.0,135.9447,136.0395,135.8784,135.8878,5852.0
2022-04-11 13:25:00,143.42,143.52,143.35,143.38,8691.0,135.9258,136.0205,135.8594,135.8878,8691.0
2022-04-11 13:30:00,143.41,143.55,143.39,143.47,4646.0,135.9163,136.049,135.8973,135.9731,4646.0
2022-04-11 13:35:00,143.56,143.61,143.41,143.47,3124.0,136.0584,136.1058,135.9163,135.9731,3124.0
2022-04-11 13:40:00,143.46,143.56,143.31,143.44,6955.0,135.9637,136.0584,135.8215,135.9447,6955.0
2022-04-11 13:45:00,143.48,143.58,143.4,143.56,4039.0,135.9826,136.0774,135.9068,136.0584,4039.0
2022-04-11 13:50:00,143.52,143.76,143.46,143.73,4162.0,136.0205,136.248,135.9637,136.2196,4162.0
2022-04-11 13:55:00,143.75,144.03,143.73,143.96,3918.0,136.2385,136.5039,136.2196,136.4375,3918.0
2022-04-11 14:00:00,143.96,143.99,143.78,143.86,8170.0,136.4375,136.466,136.2669,136.3428,8170.0
2022-04-11 14:05:00,143.72,143.98,143.72,143.86,3909.0,136.2101,136.4565,136.2101,136.3428,3909.0
2022-04-11 14:10:00,143.88,143.93,143.6,143.61,10917.0,136.3617,136.4091,136.0963,136.1058,10917.0
2022-04-11 14:15:00,143.56,143.59,143.45,143.45,4207.0,136.0584,136.0869,135.9542,135.9542,4207.0
2022-04-11 14:20:00,143.47,143.55,143.47,143.52,4377.0,135.9731,136.049,135.9731,136.0205,4377.0
2022-04-11 14:25:00,143.47,143.73,143.47,143.72,5837.0,135.9731,136.2196,135.9731,136.2101,5837.0
2022-04-11 14:30:00,143.74,143.74,143.56,143.68,6275.0,136.229,136.229,136.0584,136.1722,6275.0
2022-04-11 14:35:00,143.65,143.65,143.54,143.59,3391.0,136.1437,136.1437,136.0395,136.0869,3391.0
2022-04-11 14:40:00,143.63,143.67,143.42,143.5,3256.0,136.1248,136.1627,135.9258,136.0016,3256.0
2022-04-11 14:45:00,143.48,143.67,143.47,143.61,3934.0,135.9826,136.1627,135.9731,136.1058,3934.0
2022-04-11 14:50:00,143.63,143.79,143.59,143.66,3685.0,136.1248,136.2764,136.0869,136.1532,3685.0
2022-04-11 14:55:00,143.63,143.78,143.63,143.75,14169.0,136.1248,136.2669,136.1248,136.2385,14169.0
2022-04-11 15:00:00,143.74,143.8,143.38,143.41,9264.0,136.229,136.2859,135.8878,135.9163,9264.0
2022-04-11 15:05:00,143.41,143.69,143.41,143.69,5686.0,135.9163,136.1816,135.9163,136.1816,5686.0
2022-04-11 15:10:00,143.8,143.8,143.48,143.49,4168.0,136.2859,136.2859,135.9826,135.9921,4168.0
2022-04-11 15:15:00,143.51,143.51,143.3,143.33,7132.0,136.011,136.011,135.812,135.8405,7132.0
2022-04-11 15:20:00,143.34,143.35,143.15,143.18,8494.0,135.8499,135.8594,135.6699,135.6983,8494.0
2022-04-11 15:25:00,143.18,143.2,142.98,143.05,13294.0,135.6983,135.7172,135.5087,135.5751,13294.0
2022-04-11 15:30:00,143.02,143.03,142.69,142.71,12902.0,135.5467,135.5561,135.2339,135.2529,12902.0
2022-04-11 15:35:00,142.69,142.78,142.58,142.69,16608.0,135.2339,135.3192,135.1296,135.2339,16608.0
2022-04-11 15:40:00,142.71,142.82,142.51,142.56,10254.0,135.2529,135.3571,135.0633,135.1107,10254.0
2022-04-11 15:45:00,142.53,142.6,142.43,142.52,28815.0,135.0823,135.1486,134.9875,135.0728,28815.0
2022-04-11 15:50:00,142.49,142.67,142.18,142.27,32958.0,135.0443,135.2149,134.7505,134.8358,32958.0
2022-04-11 15:55:00,142.2,142.34,142.03,142.31,113983.0,134.7695,134.9022,134.6084,134.8738,113983.0
2022-04-12 09:30:00,142.26,143.21,142.26,142.74,25890.0,134.8264,135.7267,134.8264,135.2813,25890.0
2022-04-12 09:35:00,142.87,143.63,142.83,143.59,23983.0,135.4045,136.1248,135.3666,136.0869,23983.0
2022-04-12 09:40:00,143.56,144.23,143.56,144.2,15395.0,136.0584,136.6934,136.0584,136.665,15395.0
2022-04-12 09:45:00,144.26,144.73,144.07,144.55,8462.0,136.7219,137.1673,136.5418,136.9967,8462.0
2022-04-12 09:50:00,144.49,144.97,144.36,144.6,6049.0,136.9398,137.3948,136.8166,137.0441,6049.0
2022-04-12 09:55:00,144.55,144.6,144.35,144.58,8366.0,136.9967,137.0441,136.8072,137.0251,8366.0
2022-04-12 10:00:00,144.57,144.57,144.07,144.19,22327.0,137.0157,137.0157,136.5418,136.6555,22327.0
2022-04-12 10:05:00,144.11,144.36,144.07,144.27,13410.0,136.5797,136.8166,136.5418,136.7313,13410.0
2022-04-12 10:10:00,144.33,144.36,143.95,144.19,6634.0,136.7882,136.8166,136.4281,136.6555,6634.0
2022-04-12 10:15:00,144.23,144.28,143.83,143.84,10781.0,136.6934,136.7408,136.3143,136.3238,10781.0
2022-04-12 10:20:00,143.85,144.05,143.73,143.73,5570.0,136.3333,136.5228,136.2196,136.2196,5570.0
2022-04-12 10:25:00,143.78,143.84,143.44,143.46,5949.0,136.2669,136.3238,135.9447,135.9637,5949.0
2022-04-12 10:30:00,143.47,143.61,143.34,143.55,17977.0,135.9731,136.1058,135.8499,136.049,17977.0
2022-04-12 10:35:00,143.57,143.62,143.14,143.15,9630.0,136.0679,136.1153,135.6604,135.6699,9630.0
2022-04-12 10:40:00,143.1,143.16,142.74,142.94,9065.0,135.6225,135.6793,135.2813,135.4708,9065.0
2022-04-12 10:45:00,142.98,143.05,142.7,142.97,7774.0,135.5087,135.5751,135.2434,135.4993,7774.0
2022-04-12 10:50:00,142.97,143.05,142.7,142.9,8054.0,135.4993,135.5751,135.2434,135.4329,8054.0
2022-04-12 10:55:00,142.86,142.96,142.65,142.96,11317.0,135.395,135.4898,135.196,135.4898,11317.0
2022-04-12 11:00:00,142.97,143.15,142.91,143.07,5316.0,135.4993,135.6699,135.4424,135.594,5316.0
2022-04-12 11:05:00,143.12,143.31,142.99,143.14,7486.0,135.6414,135.8215,135.5182,135.6604,7486.0
2022-04-12 11:10:00,143.17,143.24,143.05,143.2,9332.0,135.6888,135.7552,135.5751,135.7172,9332.0
2022-04-12 11:15:00,143.2,143.3,143.04,143.29,3997.0,135.7172,135.812,135.5656,135.8025,3997.0
2022-04-12 11:20:00,143.36,143.43,143.23,143.39,9033.0,135.8689,135.9352,135.7457,135.8973,9033.0
2022-04-12 11:25:00,143.37,143.6,143.37,143.42,7557.0,135.8784,136.0963,135.8784,135.9258,7557.0
2022-04-12 11:30:00,143.45,143.67,143.45,143.6,6855.0,135.9542,136.1627,135.9542,136.0963,6855.0
2022-04-12 11:35:00,143.69,143.75,143.41,143.47,8511.0,136.1816,136.2385,135.9163,135.9731,8511.0
2022-04-12 11:40:00,143.45,143.6,143.43,143.43,4659.0,135.9542,136.0963,135.9352,135.9352,4659.0
2022-04-12 11:45:00,143.42,143.53,143.42,143.5,6818.0,135.9258,136.03,135.9258,136.0016,6818.0
2022-04-12 11:50:00,143.48,143.52,143.4,143.47,6435.0,135.9826,136.0205,135.9068,135.9731,6435.0
2022-04-12 11:55:00,143.5,143.65,143.48,143.51,8534.0,136.0016,136.1437,135.9826,136.011,8534.0
2022-04-12 12:00:00,143.54,143.58,143.46,143.49,5299.0,136.0395,136.0774,135.9637,135.9921,5299.0
2022-04-12 12:05:00,143.51,143.55,143.17,143.38,8074.0,136.011,136.049,135.6888,135.8878,8074.0
2022-04-12 12:10:00,143.34,143.55,143.24,143.55,39180.0,135.8499,136.049,135.7552,136.049,39180.0
2022-04-12 12:15:00,143.55,143.68,143.44,143.44,4838.0,136.049,136.1722,135.9447,135.9447,4838.0
2022-04-12 12:20:00,143.41,143.51,143.21,143.28,30464.0,135.9163,136.011,135.7267,135.7931,30464.0
2022-04-12 12:25:00,143.25,143.25,142.77,142.79,8489.0,135.7646,135.7646,135.3097,135.3287,8489.0
2022-04-12 12:30:00,142.75,142.76,142.52,142.52,8897.0,135.2908,135.3002,135.0728,135.0728,8897.0
2022-04-12 12:35:00,142.55,142.71,142.49,142.5,5566.0,135.1012,135.2529,135.0443,135.0538,5566.0
2022-04-12 12:40:00,142.47,142.54,142.3,142.34,4330.0,135.0254,135.0917,134.8643,134.9022,4330.0
2022-04-12 12:45:00,142.31,142.43,142.31,142.43,7100.0,134.8738,134.9875,134.8738,134.9875,7100.0
2022-04-12 12:50:00,142.44,142.57,142.44,142.5,4514.0,134.997,135.1202,134.997,135.0538,4514.0
2022-04-12 12:55:00,142.51,142.57,142.41,142.41,5257.0,135.0633,135.1202,134.9685,134.9685,5257.0
2022-04-12 13:00:00,142.41,142.52,142.2,142.21,6488.0,134.9685,135.0728,134.7695,134.779,6488.0
2022-04-12 13:05:00,142.28,142.35,142.14,142.27,16510.0,134.8453,134.9117,134.7126,134.8358,16510.0
2022-04-12 13:10:00,142.28,142.5,142.21,142.37,9173.0,134.8453,135.0538,134.779,134.9306,9173.0
2022-04-12 13:15:00,142.41,142.41,142.26,142.36,2197.0,134.9685,134.9685,134.8264,134.9211,2197.0
2022-04-12 13:20:00,142.4,142.49,142.32,142.41,7816.0,134.959,135.0443,134.8832,134.9685,7816.0
2022-04-12 13:25:00,142.38,142.38,142.22,142.22,4149.0,134.9401,134.9401,134.7885,134.7885,4149.0
2022-04-12 13:30:00,142.25,142.48,142.21,142.44,8612.0,134.8169,135.0349,134.779,134.997,8612.0
2022-04-12 13:35:00,142.43,142.44,142.35,142.36,4464.0,134.9875,134.997,134.9117,134.9211,4464.0
2022-04-12 13:40:00,142.32,142.38,141.95,142.0,11989.0,134.8832,134.9401,134.5326,134.58,11989.0
2022-04-12 13:45:00,141.99,141.99,141.79,141.92,4965.0,134.5705,134.5705,134.3809,134.5041,4965.0
2022-04-12 13:50:00,141.89,141.89,141.65,141.71,7103.0,134.4757,134.4757,134.2482,134.3051,7103.0
2022-04-12 13:55:00,141.66,141.73,141.48,141.73,12611.0,134.2577,134.3241,134.0871,134.3241,12611.0
2022-04-12 14:00:00,141.72,141.85,141.62,141.85,6551.0,134.3146,134.4378,134.2198,134.4378,6551.0
2022-04-12 14:05:00,141.84,141.98,141.8,141.95,7527.0,134.4283,134.561,134.3904,134.5326,7527.0
2022-04-12 14:10:00,141.96,141.96,141.59,141.59,8491.0,134.542,134.542,134.1914,134.1914,8491.0
2022-04-12 14:15:00,141.62,141.62,141.24,141.38,29587.0,134.2198,134.2198,133.8597,133.9923,29587.0
2022-04-12 14:20:00,141.38,141.54,141.32,141.41,7213.0,133.9923,134.144,133.9355,134.0208,7213.0
2022-04-12 14:25:00,141.42,141.44,141.26,141.26,4790.0,134.0303,134.0492,133.8786,133.8786,4790.0
2022-04-12 14:30:00,141.29,141.35,141.11,141.29,7910.0,133.9071,133.9639,133.7365,133.9071,7910.0
2022-04-12 14:35:00,141.27,141.36,141.23,141.24,9594.0,133.8881,133.9734,133.8502,133.8597,9594.0
2022-04-12 14:40:00,141.2,141.23,141.0,141.06,4143.0,133.8218,133.8502,133.6322,133.6891,4143.0
2022-04-12 14:45:00,141.06,141.19,141.01,141.06,9258.0,133.6891,133.8123,133.6417,133.6891,9258.0
2022-04-12 14:50:00,141.05,141.17,140.92,141.13,8337.0,133.6796,133.7933,133.5564,133.7554,8337.0
2022-04-12 14:55:00,141.16,141.28,140.96,140.99,19802.0,133.7838,133.8976,133.5943,133.6227,19802.0
2022-04-12 15:00:00,141.02,141.09,140.6,140.68,7709.0,133.6512,133.7175,133.2531,133.3289,7709.0
2022-04-12 15:05:00,140.67,140.71,140.32,140.37,5840.0,133.3194,133.3574,132.9877,133.0351,5840.0
2022-04-12 15:10:00,140.38,140.5,140.34,140.39,9925.0,133.0446,133.1583,133.0067,133.0541,9925.0
2022-04-12 15:15:00,140.41,140.46,140.36,140.42,7105.0,133.073,133.1204,133.0256,133.0825,7105.0
2022-04-12 15:20:00,140.44,140.55,140.42,140.47,11632.0,133.1015,133.2057,133.0825,133.1299,11632.0
2022-04-12 15:25:00,140.45,140.45,140.13,140.22,17472.0,133.1109,133.1109,132.8077,132.893,17472.0
2022-04-12 15:30:00,140.18,140.26,140.04,140.06,22355.0,132.8551,132.9309,132.7224,132.7413,22355.0
2022-04-12 15:35:00,140.06,140.55,140.02,140.49,44905.0,132.7413,133.2057,132.7034,133.1489,44905.0
2022-04-12 15:40:00,140.45,140.51,140.29,140.5,16560.0,133.1109,133.1678,132.9593,133.1583,16560.0
2022-04-12 15:45:00,140.44,140.75,140.35,140.67,21607.0,133.1015,133.3953,133.0162,133.3194,21607.0
2022-04-12 15:50:00,140.62,140.83,140.62,140.74,29875.0,133.2721,133.4711,133.2721,133.3858,29875.0
2022-04-12 15:55:00,140.75,141.0,140.68,140.75,87512.0,133.3953,133.6322,133.3289,133.3953,87512.0
2022-04-13 09:30:00,140.58,141.56,140.58,141.55,19287.0,133.2342,134.1629,133.2342,134.1535,19287.0
2022-04-13 09:35:00,141.67,141.91,141.46,141.91,14030.0,134.2672,134.4947,134.0682,134.4947,14030.0
2022-04-13 09:40:00,141.95,142.17,141.68,141.88,8029.0,134.5326,134.7411,134.2767,134.4662,8029.0
2022-04-13 09:45:00,141.88,142.01,141.75,141.89,11477.0,134.4662,134.5894,134.343,134.4757,11477.0
2022-04-13 09:50:00,141.95,142.18,141.94,142.05,17257.0,134.5326,134.7505,134.5231,134.6273,17257.0
2022-04-13 09:55:00,142.16,142.16,141.69,141.71,11152.0,134.7316,134.7316,134.2861,134.3051,11152.0
2022-04-13 10:00:00,141.73,141.79,141.36,141.66,46665.0,134.3241,134.3809,133.9734,134.2577,46665.0
2022-04-13 10:05:00,141.7,141.98,141.65,141.88,48146.0,134.2956,134.561,134.2482,134.4662,48146.0
2022-04-13 10:10:00,141.84,142.02,141.53,141.53,19853.0,134.4283,134.5989,134.1345,134.1345,19853.0
2022-04-13 10:15:00,141.5,141.73,141.49,141.71,4505.0,134.1061,134.3241,134.0966,134.3051,4505.0
2022-04-13 10:20:00,141.77,141.87,141.58,141.81,5229.0,134.362,134.4567,134.1819,134.3999,5229.0
2022-04-13 10:25:00,141.8,141.89,141.42,141.43,4416.0,134.3904,134.4757,134.0303,134.0397,4416.0
2022-04-13 10:30:00,141.4,141.71,141.39,141.7,3869.0,134.0113,134.3051,134.0018,134.2956,3869.0
2022-04-13 10:35:00,141.78,141.96,141.75,141.85,10527.0,134.3714,134.542,134.343,134.4378,10527.0
2022-04-13 10:40:00,141.8,142.19,141.74,142.15,7551.0,134.3904,134.76,134.3335,134.7221,7551.0
2022-04-13 10:45:00,142.13,142.16,141.94,142.08,9640.0,134.7032,134.7316,134.5231,134.6558,9640.0
2022-04-13 10:50:00,142.09,142.32,142.08,142.27,7581.0,134.6652,134.8832,134.6558,134.8358,7581.0
2022-04-13 10:55:00,142.23,142.54,142.23,142.46,12083.0,134.7979,135.0917,134.7979,135.0159,12083.0
2022-04-13 11:00:00,142.47,142.59,142.35,142.53,7534.0,135.0254,135.1391,134.9117,135.0823,7534.0
2022-04-13 11:05:00,142.55,142.55,142.23,142.26,6484.0,135.1012,135.1012,134.7979,134.8264,6484.0
2022-04-13 11:10:00,142.26,142.56,142.26,142.35,12794.0,134.8264,135.1107,134.8264,134.9117,12794.0
2022-04-13 11:15:00,142.32,142.34,141.78,142.0,60433.0,134.8832,134.9022,134.3714,134.58,60433.0
2022-04-13 11:20:00,142.03,142.36,141.97,142.24,5088.0,134.6084,134.9211,134.5515,134.8074,5088.0
2022-04-13 11:25:00,142.6,142.71,142.25,142.25,5139.0,135.1486,135.2529,134.8169,134.8169,5139.0
2022-04-13 11:30:00,142.29,142.57,142.29,142.39,34061.0,134.8548,135.1202,134.8548,134.9496,34061.0
2022-04-13 11:35:00,142.39,142.5,142.29,142.41,3966.0,134.9496,135.0538,134.8548,134.9685,3966.0
2022-04-13 11:40:00,142.46,142.47,142.25,142.28,3633.0,135.0159,135.0254,134.8169,134.8453,3633.0
2022-04-13 11:45:00,142.23,142.35,142.23,142.35,3643.0,134.7979,134.9117,134.7979,134.9117,3643.0
2022-04-13 11:50:00,142.24,142.3,142.05,142.05,4929.0,134.8074,134.8643,134.6273,134.6273,4929.0
2022-04-13 11:55:00,142.05,142.07,141.97,142.06,5942.0,134.6273,134.6463,134.5515,134.6368,5942.0
2022-04-13 12:00:00,142.0,142.08,141.98,142.01,11388.0,134.58,134.6558,134.561,134.5894,11388.0
2022-04-13 12:05:00,142.05,142.27,142.03,142.27,14549.0,134.6273,134.8358,134.6084,134.8358,14549.0
2022-04-13 12:10:00,142.28,142.33,142.18,142.31,4770.0,134.8453,134.8927,134.7505,134.8738,4770.0
2022-04-13 12:15:00,142.35,142.35,142.22,142.22,10241.0,134.9117,134.9117,134.7885,134.7885,10241.0
2022-04-13 12:20:00,142.2,142.26,142.05,142.24,25357.0,134.7695,134.8264,134.6273,134.8074,25357.0
2022-04-13 12:25:00,142.24,142.27,141.96,142.01,6925.0,134.8074,134.8358,134.542,134.5894,6925.0
2022-04-13 12:30:00,141.98,142.1,141.98,142.09,4840.0,134.561,134.6747,134.561,134.6652,4840.0
2022-04-13 12:35:00,142.12,142.23,141.98,141.98,8092.0,134.6937,134.7979,134.561,134.561,8092.0
2022-04-13 12:40:00,142.0,142.15,141.96,142.15,12184.0,134.58,134.7221,134.542,134.7221,12184.0
2022-04-13 12:45:00,142.17,142.17,142.0,142.02,7993.0,134.7411,134.7411,134.58,134.5989,7993.0
2022-04-13 12:50:00,142.01,142.03,141.86,141.86,8638.0,134.5894,134.6084,134.4473,134.4473,8638.0
2022-04-13 12:55:00,141.93,141.93,141.69,141.72,13641.0,134.5136,134.5136,134.2861,134.3146,13641.0
2022-04-13 13:00:00,141.74,141.85,141.65,141.66,13955.0,134.3335,134.4378,134.2482,134.2577,13955.0
2022-04-13 13:05:00,141.68,141.76,141.64,141.68,9343.0,134.2767,134.3525,134.2388,134.2767,9343.0
2022-04-13 13:10:00,141.71,141.8,141.64,141.64,7918.0,134.3051,134.3904,134.2388,134.2388,7918.0
2022-04-13 13:15:00,141.63,141.69,141.56,141.62,7055.0,134.2293,134.2861,134.1629,134.2198,7055.0
2022-04-13 13:20:00,141.65,141.72,141.57,141.65,5334.0,134.2482,134.3146,134.1724,134.2482,5334.0
2022-04-13 13:25:00,141.65,141.68,141.49,141.6,9485.0,134.2482,134.2767,134.0966,134.2009,9485.0
2022-04-13 13:30:00,141.63,141.69,141.43,141.5,6329.0,134.2293,134.2861,134.0397,134.1061,6329.0
2022-04-13 13:35:00,141.53,141.55,141.36,141.52,6139.0,134.1345,134.1535,133.9734,134.125,6139.0
2022-04-13 13:40:00,141.49,141.51,141.4,141.44,4429.0,134.0966,134.1156,134.0113,134.0492,4429.0
2022-04-13 13:45:00,141.45,141.48,141.32,141.48,10662.0,134.0587,134.0871,133.9355,134.0871,10662.0
2022-04-13 13:50:00,141.48,141.51,141.42,141.42,4226.0,134.0871,134.1156,134.0303,134.0303,4226.0
2022-04-13 13:55:00,141.43,141.55,141.37,141.53,12257.0,134.0397,134.1535,133.9829,134.1345,12257.0
2022-04-13 14:00:00,141.47,141.62,141.44,141.62,6928.0,134.0776,134.2198,134.0492,134.2198,6928.0
2022-04-13 14:05:00,141.61,141.92,141.61,141.9,5343.0,134.2103,134.5041,134.2103,134.4852,5343.0
2022-04-13 14:10:00,141.87,141.88,141.65,141.71,4674.0,134.4567,134.4662,134.2482,134.3051,4674.0
2022-04-13 14:15:00,141.76,141.82,141.66,141.73,2171.0,134.3525,134.4094,134.2577,134.3241,2171.0
2022-04-13 14:20:00,141.77,141.78,141.53,141.69,9107.0,134.362,134.3714,134.1345,134.2861,9107.0
2022-04-13 14:25:00,141.7,141.78,141.58,141.74,12290.0,134.2956,134.3714,134.1819,134.3335,12290.0
2022-04-13 14:30:00,141.78,141.78,141.6,141.67,7463.0,134.3714,134.3714,134.2009,134.2672,7463.0
2022-04-13 14:35:00,141.67,141.71,141.43,141.5,22926.0,134.2672,134.3051,134.0397,134.1061,22926.0
2022-04-13 14:40:00,141.53,141.77,141.53,141.75,5148.0,134.1345,134.362,134.1345,134.343,5148.0
2022-04-13 14:45:00,141.79,141.9,141.75,141.8,11512.0,134.3809,134.4852,134.343,134.3904,11512.0
2022-04-13 14:50:00,141.84,141.88,141.73,141.75,7629.0,134.4283,134.4662,134.3241,134.343,7629.0
2022-04-13 14:55:00,141.77,141.85,141.7,141.71,9377.0,134.362,134.4378,134.2956,134.3051,9377.0
2022-04-13 15:00:00,141.71,141.72,141.44,141.51,10153.0,134.3051,134.3146,134.0492,134.1156,10153.0
2022-04-13 15:05:00,141.53,141.7,141.46,141.66,11986.0,134.1345,134.2956,134.0682,134.2577,11986.0
2022-04-13 15:10:00,141.62,141.66,141.59,141.6,8756.0,134.2198,134.2577,134.1914,134.2009,8756.0
2022-04-13 15:15:00,141.61,141.7,141.58,141.64,14641.0,134.2103,134.2956,134.1819,134.2388,14641.0
2022-04-13 15:20:00,141.65,141.73,141.58,141.69,10294.0,134.2482,134.3241,134.1819,134.2861,10294.0
2022-04-13 15:25:00,141.7,141.7,141.47,141.56,14372.0,134.2956,134.2956,134.0776,134.1629,14372.0
2022-04-13 15:30:00,141.56,141.69,141.55,141.67,19388.0,134.1629,134.2861,134.1535,134.2672,19388.0
2022-04-13 15:35:00,141.66,141.69,141.47,141.67,24245.0,134.2577,134.2861,134.0776,134.2672,24245.0
2022-04-13 15:40:00,141.67,141.87,141.63,141.86,10138.0,134.2672,134.4567,134.2293,134.4473,10138.0
2022-04-13 15:45:00,141.9,142.01,141.86,141.9,15285.0,134.4852,134.5894,134.4473,134.4852,15285.0
2022-04-13 15:50:00,141.89,141.89,141.67,141.78,28713.0,134.4757,134.4757,134.2672,134.3714,28713.0
2022-04-13 15:55:00,141.75,141.87,141.63,141.77,73180.0,134.343,134.4567,134.2293,134.362,73180.0
2022-04-14 09:30:00,141.01,142.71,141.01,141.92,62410.0,133.6417,135.2529,133.6417,134.5041,62410.0
2022-04-14 09:35:00,142.24,142.41,141.22,141.22,12365.0,134.8074,134.9685,133.8407,133.8407,12365.0
2022-04-14 09:40:00,141.33,141.47,140.95,140.95,20323.0,133.945,134.0776,133.5848,133.5848,20323.0
2022-04-14 09:45:00,140.86,141.02,140.3,140.3,14897.0,133.4995,133.6512,132.9688,132.9688,14897.0
2022-04-14 09:50:00,140.36,140.54,140.03,140.54,17693.0,133.0256,133.1962,132.7129,133.1962,17693.0
2022-04-14 09:55:00,140.55,140.86,140.53,140.75,9759.0,133.2057,133.4995,133.1868,133.3953,9759.0
2022-04-14 10:00:00,140.72,141.31,140.72,141.08,8134.0,133.3668,133.926,133.3668,133.708,8134.0
2022-04-14 10:05:00,141.11,141.11,140.15,140.31,15763.0,133.7365,133.7365,132.8266,132.9783,15763.0
2022-04-14 10:10:00,140.29,140.58,140.12,140.49,6270.0,132.9593,133.2342,132.7982,133.1489,6270.0
2022-04-14 10:15:00,140.45,140.77,140.31,140.67,8786.0,133.1109,133.4142,132.9783,133.3194,8786.0
2022-04-14 10:20:00,140.67,141.1,140.67,140.94,6785.0,133.3194,133.727,133.3194,133.5753,6785.0
2022-04-14 10:25:00,140.84,140.91,140.7,140.83,4548.0,133.4806,133.5469,133.3479,133.4711,4548.0
2022-04-14 10:30:00,140.78,141.0,140.69,140.88,6956.0,133.4237,133.6322,133.3384,133.5185,6956.0
2022-04-14 10:35:00,140.98,140.99,140.69,140.88,9365.0,133.6132,133.6227,133.3384,133.5185,9365.0
2022-04-14 10:40:00,140.87,141.01,140.78,140.9,5958.0,133.509,133.6417,133.4237,133.5374,5958.0
2022-04-14 10:45:00,140.9,141.07,140.81,140.84,9014.0,133.5374,133.6985,133.4521,133.4806,9014.0
2022-04-14 10:50:00,140.8,140.93,140.73,140.88,8918.0,133.4427,133.5659,133.3763,133.5185,8918.0
2022-04-14 10:55:00,140.91,141.06,140.85,140.85,13985.0,133.5469,133.6891,133.49,133.49,13985.0
2022-04-14 11:00:00,140.84,140.89,140.65,140.71,10721.0,133.4806,133.528,133.3005,133.3574,10721.0
2022-04-14 11:05:00,140.66,141.0,140.6,140.98,11794.0,133.31,133.6322,133.2531,133.6132,11794.0
2022-04-14 11:10:00,141.0,141.13,140.82,140.9,18734.0,133.6322,133.7554,133.4616,133.5374,18734.0
2022-04-14 11:15:00,140.85,141.0,140.65,140.66,6891.0,133.49,133.6322,133.3005,133.31,6891.0
2022-04-14 11:20:00,140.71,140.9,140.66,140.9,8527.0,133.3574,133.5374,133.31,133.5374,8527.0
2022-04-14 11:25:00,140.87,140.93,140.79,140.83,6932.0,133.509,133.5659,133.4332,133.4711,6932.0
2022-04-14 11:30:00,140.83,140.88,140.62,140.66,6738.0,133.4711,133.5185,133.2721,133.31,6738.0
2022-04-14 11:35:00,140.66,140.67,140.45,140.53,5338.0,133.31,133.3194,133.1109,133.1868,5338.0
2022-04-14 11:40:00,140.45,140.53,140.41,140.45,5774.0,133.1109,133.1868,133.073,133.1109,5774.0
2022-04-14 11:45:00,140.41,140.5,140.38,140.4,2619.0,133.073,133.1583,133.0446,133.0636,2619.0
2022-04-14 11:50:00,140.42,140.42,140.27,140.27,6260.0,133.0825,133.0825,132.9403,132.9403,6260.0
2022-04-14 11:55:00,140.3,140.31,140.15,140.25,3489.0,132.9688,132.9783,132.8266,132.9214,3489.0
2022-04-14 12:00:00,140.22,140.37,140.15,140.25,8375.0,132.893,133.0351,132.8266,132.9214,8375.0
2022-04-14 12:05:00,140.15,140.37,140.14,140.28,15764.0,132.8266,133.0351,132.8171,132.9498,15764.0
2022-04-14 12:10:00,140.32,140.35,140.23,140.26,14157.0,132.9877,133.0162,132.9024,132.9309,14157.0
2022-04-14 12:15:00,140.24,140.3,140.05,140.17,11139.0,132.9119,132.9688,132.7318,132.8456,11139.0
2022-04-14 12:20:00,140.15,140.53,140.15,140.5,14442.0,132.8266,133.1868,132.8266,133.1583,14442.0
2022-04-14 12:25:00,140.53,140.53,140.35,140.44,4436.0,133.1868,133.1868,133.0162,133.1015,4436.0
2022-04-14 12:30:00,140.34,140.39,140.32,140.36,3092.0,133.0067,133.0541,132.9877,133.0256,3092.0
2022-04-14 12:35:00,140.35,140.42,140.28,140.31,4566.0,133.0162,133.0825,132.9498,132.9783,4566.0
2022-04-14 12:40:00,140.32,140.35,140.26,140.31,5589.0,132.9877,133.0162,132.9309,132.9783,5589.0
2022-04-14 12:45:00,140.26,140.32,140.03,140.11,11283.0,132.9309,132.9877,132.7129,132.7887,11283.0
2022-04-14 12:50:00,140.11,140.15,140.05,140.05,2370.0,132.7887,132.8266,132.7318,132.7318,2370.0
2022-04-14 12:55:00,140.04,140.08,139.89,140.08,9262.0,132.7224,132.7603,132.5802,132.7603,9262.0
2022-04-14 13:00:00,140.2,140.2,139.95,139.99,5299.0,132.874,132.874,132.6371,132.675,5299.0
2022-04-14 13:05:00,139.93,139.99,139.76,139.76,4115.0,132.6181,132.675,132.457,132.457,4115.0
2022-04-14 13:10:00,139.74,139.81,139.7,139.71,5488.0,132.438,132.5044,132.4001,132.4096,5488.0
2022-04-14 13:15:00,139.73,139.81,139.6,139.77,3478.0,132.4286,132.5044,132.3054,132.4665,3478.0
2022-04-14 13:20:00,139.71,139.74,139.61,139.69,2370.0,132.4096,132.438,132.3148,132.3907,2370.0
2022-04-14 13:25:00,139.78,139.91,139.78,139.91,3945.0,132.476,132.5992,132.476,132.5992,3945.0
2022-04-14 13:30:00,139.95,140.03,139.91,140.03,4131.0,132.6371,132.7129,132.5992,132.7129,4131.0
2022-04-14 13:35:00,140.06,140.14,140.02,140.02,1517.0,132.7413,132.8171,132.7034,132.7034,1517.0
2022-04-14 13:40:00,140.04,140.2,139.99,140.11,3976.0,132.7224,132.874,132.675,132.7887,3976.0
2022-04-14 13:45:00,140.14,140.23,140.13,140.23,2445.0,132.8171,132.9024,132.8077,132.9024,2445.0
2022-04-14 13:50:00,140.21,140.32,140.15,140.19,3520.0,132.8835,132.9877,132.8266,132.8645,3520.0
2022-04-14 13:55:00,140.22,140.35,140.2,140.35,7686.0,132.893,133.0162,132.874,133.0162,7686.0
2022-04-14 14:00:00,140.34,140.42,140.15,140.39,20531.0,133.0067,133.0825,132.8266,133.0541,20531.0
2022-04-14 14:05:00,140.4,140.4,140.23,140.26,7554.0,133.0636,133.0636,132.9024,132.9309,7554.0
2022-04-14 14:10:00,140.28,140.53,140.25,140.53,5021.0,132.9498,133.1868,132.9214,133.1868,5021.0
2022-04-14 14:15:00,140.52,140.56,140.44,140.44,7887.0,133.1773,133.2152,133.1015,133.1015,7887.0
2022-04-14 14:20:00,140.44,140.44,140.25,140.28,2535.0,133.1015,133.1015,132.9214,132.9498,2535.0
2022-04-14 14:25:00,140.31,140.42,140.22,140.4,4471.0,132.9783,133.0825,132.893,133.0636,4471.0
2022-04-14 14:30:00,140.42,140.44,140.09,140.12,7055.0,133.0825,133.1015,132.7698,132.7982,7055.0
2022-04-14 14:35:00,140.1,140.11,139.98,139.98,6908.0,132.7792,132.7887,132.6655,132.6655,6908.0
2022-04-14 14:40:00,139.99,139.99,139.86,139.88,5504.0,132.675,132.675,132.5518,132.5707,5504.0
2022-04-14 14:45:00,139.93,139.93,139.64,139.7,40342.0,132.6181,132.6181,132.3433,132.4001,40342.0
2022-04-14 14:50:00,139.7,139.97,139.61,139.63,15890.0,132.4001,132.656,132.3148,132.3338,15890.0
2022-04-14 14:55:00,139.55,139.6,139.42,139.46,6213.0,132.258,132.3054,132.1348,132.1727,6213.0
2022-04-14 15:00:00,139.46,139.87,139.41,139.76,39961.0,132.1727,132.5613,132.1253,132.457,39961.0
2022-04-14 15:05:00,139.77,139.91,139.72,139.72,7091.0,132.4665,132.5992,132.4191,132.4191,7091.0
2022-04-14 15:10:00,139.67,139.74,139.6,139.74,11158.0,132.3717,132.438,132.3054,132.438,11158.0
2022-04-14 15:15:00,139.72,140.02,139.72,140.02,12341.0,132.4191,132.7034,132.4191,132.7034,12341.0
2022-04-14 15:20:00,140.04,140.18,140.03,140.12,21997.0,132.7224,132.8551,132.7129,132.7982,21997.0
2022-04-14 15:25:00,140.13,140.14,139.96,140.03,32479.0,132.8077,132.8171,132.6465,132.7129,32479.0
2022-04-14 15:30:00,140.03,140.08,139.93,139.93,27343.0,132.7129,132.7603,132.6181,132.6181,27343.0
2022-04-14 15:35:00,139.92,140.0,139.82,139.85,32736.0,132.6086,132.6845,132.5139,132.5423,32736.0
2022-04-14 15:40:00,139.85,139.98,139.79,139.97,32564.0,132.5423,132.6655,132.4854,132.656,32564.0
2022-04-14 15:45:00,139.97,140.08,139.9,140.08,46208.0,132.656,132.7603,132.5897,132.7603,46208.0
2022-04-14 15:50:00,140.04,140.05,139.8,139.99,51568.0,132.7224,132.7318,132.4949,132.675,51568.0
2022-04-14 15:55:00,140.02,140.07,139.76,139.88,157146.0,132.7034,132.7508,132.457,132.5707,157146.0
2022-04-18 09:30:00,139.68,140.88,139.6,140.83,43820.0,132.3812,133.5185,132.3054,133.4711,43820.0
2022-04-18 09:35:00,140.84,141.74,140.79,141.41,15557.0,133.4806,134.3335,133.4332,134.0208,15557.0
2022-04-18 09:40:00,141.41,141.51,141.07,141.1,11657.0,134.0208,134.1156,133.6985,133.727,11657.0
2022-04-18 09:45:00,141.22,141.33,140.91,141.07,8198.0,133.8407,133.945,133.5469,133.6985,8198.0
2022-04-18 09:50:00,141.07,141.27,140.89,141.11,12336.0,133.6985,133.8881,133.528,133.7365,12336.0
2022-04-18 09:55:00,141.11,141.22,140.95,141.15,17843.0,133.7365,133.8407,133.5848,133.7744,17843.0
2022-04-18 10:00:00,141.06,141.19,140.93,141.11,12531.0,133.6891,133.8123,133.5659,133.7365,12531.0
2022-04-18 10:05:00,141.11,141.14,140.65,140.76,15559.0,133.7365,133.7649,133.3005,133.4047,15559.0
2022-04-18 10:10:00,140.75,141.39,140.75,141.14,11484.0,133.3953,134.0018,133.3953,133.7649,11484.0
2022-04-18 10:15:00,141.15,141.39,141.11,141.22,8240.0,133.7744,134.0018,133.7365,133.8407,8240.0
2022-04-18 10:20:00,141.25,141.28,140.86,140.96,16813.0,133.8691,133.8976,133.4995,133.5943,16813.0
2022-04-18 10:25:00,140.98,141.06,140.46,140.69,10908.0,133.6132,133.6891,133.1204,133.3384,10908.0
2022-04-18 10:30:00,140.71,141.14,140.66,141.14,5253.0,133.3574,133.7649,133.31,133.7649,5253.0
2022-04-18 10:35:00,141.17,141.45,140.98,141.39,5897.0,133.7933,134.0587,133.6132,134.0018,5897.0
2022-04-18 10:40:00,141.44,141.54,141.24,141.31,15665.0,134.0492,134.144,133.8597,133.926,15665.0
2022-04-18 10:45:00,141.34,141.54,141.3,141.44,4335.0,133.9544,134.144,133.9165,134.0492,4335.0
2022-04-18 10:50:00,141.47,141.47,141.15,141.21,4453.0,134.0776,134.0776,133.7744,133.8312,4453.0
2022-04-18 10:55:00,141.24,141.56,141.1,141.5,14116.0,133.8597,134.1629,133.727,134.1061,14116.0
2022-04-18 11:00:00,141.48,141.63,141.34,141.63,9490.0,134.0871,134.2293,133.9544,134.2293,9490.0
2022-04-18 11:05:00,141.62,141.65,141.41,141.58,5621.0,134.2198,134.2482,134.0208,134.1819,5621.0
2022-04-18 11:10:00,141.61,141.64,141.48,141.54,4387.0,134.2103,134.2388,134.0871,134.144,4387.0
2022-04-18 11:15:00,141.5,141.53,141.27,141.29,5438.0,134.1061,134.1345,133.8881,133.9071,5438.0
2022-04-18 11:20:00,141.24,141.24,140.62,140.62,39421.0,133.8597,133.8597,133.2721,133.2721,39421.0
2022-04-18 11:25:00,140.64,140.72,140.39,140.6,9616.0,133.291,133.3668,133.0541,133.2531,9616.0
2022-04-18 11:30:00,140.57,140.81,140.55,140.81,3874.0,133.2247,133.4521,133.2057,133.4521,3874.0
2022-04-18 11:35:00,140.78,140.88,140.51,140.51,5998.0,133.4237,133.5185,133.1678,133.1678,5998.0
2022-04-18 11:40:00,140.5,140.65,140.47,140.57,3655.0,133.1583,133.3005,133.1299,133.2247,3655.0
2022-04-18 11:45:00,140.52,140.54,140.28,140.32,6900.0,133.1773,133.1962,132.9498,132.9877,6900.0
2022-04-18 11:50:00,140.32,140.58,140.23,140.58,3792.0,132.9877,133.2342,132.9024,133.2342,3792.0
2022-04-18 11:55:00,140.62,140.71,140.55,140.69,5865.0,133.2721,133.3574,133.2057,133.3384,5865.0
2022-04-18 12:00:00,140.65,140.69,140.37,140.53,9337.0,133.3005,133.3384,133.0351,133.1868,9337.0
2022-04-18 12:05:00,140.46,140.6,140.35,140.35,5731.0,133.1204,133.2531,133.0162,133.0162,5731.0
2022-04-18 12:10:00,140.37,140.4,140.21,140.35,7413.0,133.0351,133.0636,132.8835,133.0162,7413.0
2022-04-18 12:15:00,140.36,140.36,140.01,140.08,16317.0,133.0256,133.0256,132.6939,132.7603,16317.0
2022-04-18 12:20:00,140.09,140.22,140.07,140.22,9374.0,132.7698,132.893,132.7508,132.893,9374.0
2022-04-18 12:25:00,140.23,140.26,140.08,140.19,10801.0,132.9024,132.9309,132.7603,132.8645,10801.0
2022-04-18 12:30:00,140.2,140.35,140.2,140.26,7928.0,132.874,133.0162,132.874,132.9309,7928.0
2022-04-18 12:35:00,140.37,140.48,140.34,140.4,3790.0,133.0351,133.1394,133.0067,133.0636,3790.0
2022-04-18 12:40:00,140.42,140.53,140.26,140.36,13253.0,133.0825,133.1868,132.9309,133.0256,13253.0
2022-04-18 12:45:00,140.4,140.59,140.37,140.59,3677.0,133.0636,133.2436,133.0351,133.2436,3677.0
2022-04-18 12:50:00,140.55,140.86,140.54,140.81,3723.0,133.2057,133.4995,133.1962,133.4521,3723.0
2022-04-18 12:55:00,140.83,140.94,140.75,140.87,4166.0,133.4711,133.5753,133.3953,133.509,4166.0
2022-04-18 13:00:00,140.83,140.86,140.75,140.81,2120.0,133.4711,133.4995,133.3953,133.4521,2120.0
2022-04-18 13:05:00,140.84,140.91,140.78,140.9,3926.0,133.4806,133.5469,133.4237,133.5374,3926.0
2022-04-18 13:10:00,140.9,141.1,140.9,141.07,10720.0,133.5374,133.727,133.5374,133.6985,10720.0
2022-04-18 13:15:00,141.05,141.05,140.82,140.84,2781.0,133.6796,133.6796,133.4616,133.4806,2781.0
2022-04-18 13:20:00,140.8,140.97,140.78,140.96,4651.0,133.4427,133.6038,133.4237,133.5943,4651.0
2022-04-18 13:25:00,140.97,141.07,140.9,141.07,7645.0,133.6038,133.6985,133.5374,133.6985,7645.0
2022-04-18 13:30:00,141.08,141.58,141.07,141.58,13937.0,133.708,134.1819,133.6985,134.1819,13937.0
2022-04-18 13:35:00,141.54,141.66,141.5,141.58,6703.0,134.144,134.2577,134.1061,134.1819,6703.0
2022-04-18 13:40:00,141.56,141.62,141.44,141.58,6964.0,134.1629,134.2198,134.0492,134.1819,6964.0
2022-04-18 13:45:00,141.54,141.63,141.42,141.6,8108.0,134.144,134.2293,134.0303,134.2009,8108.0
2022-04-18 13:50:00,141.6,141.6,141.42,141.59,11530.0,134.2009,134.2009,134.0303,134.1914,11530.0
2022-04-18 13:55:00,141.65,141.84,141.6,141.6,12783.0,134.2482,134.4283,134.2009,134.2009,12783.0
2022-04-18 14:00:00,141.66,141.86,141.63,141.83,7433.0,134.2577,134.4473,134.2293,134.4188,7433.0
2022-04-18 14:05:00,141.85,141.85,141.68,141.79,13197.0,134.4378,134.4378,134.2767,134.3809,13197.0
2022-04-18 14:10:00,141.82,141.96,141.72,141.91,9993.0,134.4094,134.542,134.3146,134.4947,9993.0
2022-04-18 14:15:00,141.96,142.01,141.5,141.69,16197.0,134.542,134.5894,134.1061,134.2861,16197.0
2022-04-18 14:20:00,141.69,141.94,141.62,141.92,53799.0,134.2861,134.5231,134.2198,134.5041,53799.0
2022-04-18 14:25:00,142.0,142.11,141.8,141.85,14220.0,134.58,134.6842,134.3904,134.4378,14220.0
2022-04-18 14:30:00,141.91,142.03,141.87,141.99,6388.0,134.4947,134.6084,134.4567,134.5705,6388.0
2022-04-18 14:35:00,142.01,142.03,141.75,141.83,6971.0,134.5894,134.6084,134.343,134.4188,6971.0
2022-04-18 14:40:00,141.82,141.83,141.65,141.69,3106.0,134.4094,134.4188,134.2482,134.2861,3106.0
2022-04-18 14:45:00,141.69,141.71,141.51,141.67,4676.0,134.2861,134.3051,134.1156,134.2672,4676.0
2022-04-18 14:50:00,141.68,141.84,141.62,141.77,6420.0,134.2767,134.4283,134.2198,134.362,6420.0
2022-04-18 14:55:00,141.75,141.75,141.46,141.46,7059.0,134.343,134.343,134.0682,134.0682,7059.0
2022-04-18 15:00:00,141.49,141.57,141.4,141.49,6130.0,134.0966,134.1724,134.0113,134.0966,6130.0
2022-04-18 15:05:00,141.49,141.49,141.18,141.18,47150.0,134.0966,134.0966,133.8028,133.8028,47150.0
2022-04-18 15:10:00,141.18,141.26,141.02,141.11,5528.0,133.8028,133.8786,133.6512,133.7365,5528.0
2022-04-18 15:15:00,141.09,141.21,140.98,141.05,13134.0,133.7175,133.8312,133.6132,133.6796,13134.0
2022-04-18 15:20:00,141.11,141.2,140.83,140.84,21735.0,133.7365,133.8218,133.4711,133.4806,21735.0
2022-04-18 15:25:00,140.83,140.85,140.61,140.67,13236.0,133.4711,133.49,133.2626,133.3194,13236.0
2022-04-18 15:30:00,140.66,140.66,140.33,140.39,11143.0,133.31,133.31,132.9972,133.0541,11143.0
2022-04-18 15:35:00,140.36,140.41,140.26,140.3,11656.0,133.0256,133.073,132.9309,132.9688,11656.0
2022-04-18 15:40:00,140.29,140.33,140.12,140.28,15813.0,132.9593,132.9972,132.7982,132.9498,15813.0
2022-04-18 15:45:00,140.26,140.28,139.98,140.0,27511.0,132.9309,132.9498,132.6655,132.6845,27511.0
2022-04-18 15:50:00,139.97,140.3,139.89,140.22,34957.0,132.656,132.9688,132.5802,132.893,34957.0
2022-04-18 15:55:00,140.22,140.72,140.2,140.72,73757.0,132.893,133.3668,132.874,133.3668,73757.0
2022-04-19 09:30:00,141.72,143.0,140.8,142.83,37889.0,134.3146,135.5277,133.4427,135.3666,37889.0
2022-04-19 09:35:00,142.78,143.09,142.22,142.27,9659.0,135.3192,135.613,134.7885,134.8358,9659.0
2022-04-19 09:40:00,142.21,142.94,141.91,142.84,16052.0,134.779,135.4708,134.4947,135.3761,16052.0
2022-04-19 09:45:00,142.73,143.0,142.44,142.6,7698.0,135.2718,135.5277,134.997,135.1486,7698.0
2022-04-19 09:50:00,142.59,142.84,142.34,142.72,9294.0,135.1391,135.3761,134.9022,135.2623,9294.0
2022-04-19 09:55:00,142.72,142.88,142.63,142.84,10168.0,135.2623,135.414,135.177,135.3761,10168.0
2022-04-19 10:00:00,142.8,142.96,142.65,142.96,13053.0,135.3381,135.4898,135.196,135.4898,13053.0
2022-04-19 10:05:00,143.07,143.18,142.86,143.02,15352.0,135.594,135.6983,135.395,135.5467,15352.0
2022-04-19 10:10:00,143.07,143.27,143.06,143.08,9943.0,135.594,135.7836,135.5846,135.6035,9943.0
2022-04-19 10:15:00,143.12,143.16,142.95,143.15,12111.0,135.6414,135.6793,135.4803,135.6699,12111.0
2022-04-19 10:20:00,143.14,143.23,143.04,143.19,12937.0,135.6604,135.7457,135.5656,135.7078,12937.0
2022-04-19 10:25:00,143.24,143.31,143.16,143.17,8570.0,135.7552,135.8215,135.6793,135.6888,8570.0
2022-04-19 10:30:00,143.24,143.7,143.12,143.18,26534.0,135.7552,136.1911,135.6414,135.6983,26534.0
2022-04-19 10:35:00,143.18,143.6,143.07,143.53,21724.0,135.6983,136.0963,135.594,136.03,21724.0
2022-04-19 10:40:00,143.53,143.8,143.47,143.47,8382.0,136.03,136.2859,135.9731,135.9731,8382.0
2022-04-19 10:45:00,143.42,143.74,143.33,143.67,9214.0,135.9258,136.229,135.8405,136.1627,9214.0
2022-04-19 10:50:00,143.65,143.88,143.61,143.82,8936.0,136.1437,136.3617,136.1058,136.3048,8936.0
2022-04-19 10:55:00,143.74,143.85,143.6,143.67,11623.0,136.229,136.3333,136.0963,136.1627,11623.0
2022-04-19 11:00:00,143.67,143.93,143.67,143.89,8420.0,136.1627,136.4091,136.1627,136.3712,8420.0
2022-04-19 11:05:00,143.97,143.99,143.67,143.86,12142.0,136.447,136.466,136.1627,136.3428,12142.0
2022-04-19 11:10:00,143.82,144.0,143.82,143.96,6795.0,136.3048,136.4754,136.3048,136.4375,6795.0
2022-04-19 11:15:00,143.95,144.1,143.64,143.69,8117.0,136.4281,136.5702,136.1343,136.1816,8117.0
2022-04-19 11:20:00,143.69,144.11,143.68,144.05,6151.0,136.1816,136.5797,136.1722,136.5228,6151.0
2022-04-19 11:25:00,144.05,144.29,144.0,144.29,6080.0,136.5228,136.7503,136.4754,136.7503,6080.0
2022-04-19 11:30:00,144.29,144.29,144.01,144.05,6845.0,136.7503,136.7503,136.4849,136.5228,6845.0
2022-04-19 11:35:00,144.05,144.11,143.89,144.0,5478.0,136.5228,136.5797,136.3712,136.4754,5478.0
2022-04-19 11:40:00,144.0,144.22,143.94,144.22,9552.0,136.4754,136.6839,136.4186,136.6839,9552.0
2022-04-19 11:45:00,144.25,144.29,144.07,144.19,5818.0,136.7124,136.7503,136.5418,136.6555,5818.0
2022-04-19 11:50:00,144.25,144.5,144.21,144.48,8562.0,136.7124,136.9493,136.6745,136.9304,8562.0
2022-04-19 11:55:00,144.46,144.49,144.28,144.28,8427.0,136.9114,136.9398,136.7408,136.7408,8427.0
2022-04-19 12:00:00,144.31,144.37,144.17,144.34,11672.0,136.7692,136.8261,136.6366,136.7977,11672.0
2022-04-19 12:05:00,144.34,144.42,144.24,144.35,5254.0,136.7977,136.8735,136.7029,136.8072,5254.0
2022-04-19 12:10:00,144.34,144.43,144.26,144.3,4774.0,136.7977,136.883,136.7219,136.7598,4774.0
2022-04-19 12:15:00,144.38,144.41,144.27,144.38,8050.0,136.8356,136.864,136.7313,136.8356,8050.0
2022-04-19 12:20:00,144.41,144.54,144.37,144.51,5614.0,136.864,136.9872,136.8261,136.9588,5614.0
2022-04-19 12:25:00,144.52,144.58,144.39,144.4,10178.0,136.9683,137.0251,136.8451,136.8545,10178.0
2022-04-19 12:30:00,144.4,144.5,144.33,144.44,6673.0,136.8545,136.9493,136.7882,136.8925,6673.0
2022-04-19 12:35:00,144.5,144.54,144.28,144.34,8634.0,136.9493,136.9872,136.7408,136.7977,8634.0
2022-04-19 12:40:00,144.4,144.4,144.23,144.32,5732.0,136.8545,136.8545,136.6934,136.7787,5732.0
2022-04-19 12:45:00,144.3,144.42,144.25,144.42,5789.0,136.7598,136.8735,136.7124,136.8735,5789.0
2022-04-19 12:50:00,144.44,144.56,144.35,144.39,5048.0,136.8925,137.0062,136.8072,136.8451,5048.0
2022-04-19 12:55:00,144.4,144.44,144.24,144.26,5962.0,136.8545,136.8925,136.7029,136.7219,5962.0
2022-04-19 13:00:00,144.33,144.46,144.31,144.37,6261.0,136.7882,136.9114,136.7692,136.8261,6261.0
2022-04-19 13:05:00,144.41,144.51,144.34,144.4,6164.0,136.864,136.9588,136.7977,136.8545,6164.0
2022-04-19 13:10:00,144.4,144.44,144.34,144.43,4207.0,136.8545,136.8925,136.7977,136.883,4207.0
2022-04-19 13:15:00,144.43,144.51,144.41,144.5,3592.0,136.883,136.9588,136.864,136.9493,3592.0
2022-04-19 13:20:00,144.48,144.62,144.41,144.45,5472.0,136.9304,137.063,136.864,136.9019,5472.0
2022-04-19 13:25:00,144.43,144.53,144.42,144.52,11981.0,136.883,136.9777,136.8735,136.9683,11981.0
2022-04-19 13:30:00,144.52,144.78,144.52,144.77,14381.0,136.9683,137.2147,136.9683,137.2052,14381.0
2022-04-19 13:35:00,144.81,144.89,144.77,144.89,10818.0,137.2431,137.3189,137.2052,137.3189,10818.0
2022-04-19 13:40:00,144.89,144.92,144.8,144.86,20184.0,137.3189,137.3474,137.2336,137.2905,20184.0
2022-04-19 13:45:00,144.86,145.09,144.76,145.09,12790.0,137.2905,137.5085,137.1957,137.5085,12790.0
2022-04-19 13:50:00,145.13,145.42,145.11,145.39,28886.0,137.5464,137.8212,137.5274,137.7928,28886.0
2022-04-19 13:55:00,145.4,145.46,145.31,145.33,14582.0,137.8023,137.8592,137.717,137.7359,14582.0
2022-04-19 14:00:00,145.33,145.52,145.29,145.49,35447.0,137.7359,137.916,137.698,137.8876,35447.0
2022-04-19 14:05:00,145.49,145.58,145.4,145.5,55739.0,137.8876,137.9729,137.8023,137.8971,55739.0
2022-04-19 14:10:00,145.5,145.5,145.03,145.03,19709.0,137.8971,137.8971,137.4516,137.4516,19709.0
2022-04-19 14:15:00,145.02,145.02,144.55,144.56,10351.0,137.4421,137.4421,136.9967,137.0062,10351.0
2022-04-19 14:20:00,144.56,145.22,144.54,145.22,39020.0,137.0062,137.6317,136.9872,137.6317,39020.0
2022-04-19 14:25:00,145.17,145.27,145.13,145.2,10888.0,137.5843,137.6791,137.5464,137.6127,10888.0
2022-04-19 14:30:00,145.23,145.31,145.2,145.22,8207.0,137.6412,137.717,137.6127,137.6317,8207.0
2022-04-19 14:35:00,145.27,145.44,145.26,145.39,5038.0,137.6791,137.8402,137.6696,137.7928,5038.0
2022-04-19 14:40:00,145.36,145.49,145.28,145.36,15825.0,137.7644,137.8876,137.6886,137.7644,15825.0
2022-04-19 14:45:00,145.37,145.43,145.28,145.3,9298.0,137.7739,137.8307,137.6886,137.7075,9298.0
2022-04-19 14:50:00,145.34,145.48,145.3,145.42,5806.0,137.7454,137.8781,137.7075,137.8212,5806.0
2022-04-19 14:55:00,145.44,145.56,145.44,145.53,4839.0,137.8402,137.9539,137.8402,137.9255,4839.0
2022-04-19 15:00:00,145.53,145.6,145.4,145.48,5052.0,137.9255,137.9918,137.8023,137.8781,5052.0
2022-04-19 15:05:00,145.43,145.6,145.39,145.58,18491.0,137.8307,137.9918,137.7928,137.9729,18491.0
2022-04-19 15:10:00,145.56,145.89,145.48,145.89,16947.0,137.9539,138.2667,137.8781,138.2667,16947.0
2022-04-19 15:15:00,145.91,145.98,145.85,145.95,19094.0,138.2856,138.352,138.2288,138.3235,19094.0
2022-04-19 15:20:00,145.93,145.99,145.86,145.92,16789.0,138.3046,138.3615,138.2383,138.2951,16789.0
2022-04-19 15:25:00,145.89,145.94,145.78,145.89,15840.0,138.2667,138.3141,138.1624,138.2667,15840.0
2022-04-19 15:30:00,145.89,146.07,145.85,145.97,23756.0,138.2667,138.4373,138.2288,138.3425,23756.0
2022-04-19 15:35:00,145.95,146.01,145.87,145.92,18964.0,138.3235,138.3804,138.2477,138.2951,18964.0
2022-04-19 15:40:00,145.89,145.92,145.57,145.59,22495.0,138.2667,138.2951,137.9634,137.9824,22495.0
2022-04-19 15:45:00,145.57,145.6,145.41,145.45,34213.0,137.9634,137.9918,137.8118,137.8497,34213.0
2022-04-19 15:50:00,145.58,145.98,145.58,145.79,37522.0,137.9729,138.352,137.9729,138.1719,37522.0
2022-04-19 15:55:00,145.76,145.87,145.62,145.81,117215.0,138.1435,138.2477,138.0108,138.1909,117215.0
2022-04-20 09:30:00,147.37,148.07,146.93,148.07,34262.0,139.6693,140.3328,139.2523,140.3328,34262.0
2022-04-20 09:35:00,148.13,149.09,148.1,149.01,10663.0,140.3896,141.2995,140.3612,141.2237,10663.0
2022-04-20 09:40:00,148.95,149.55,148.93,149.28,25242.0,141.1668,141.7354,141.1478,141.4795,25242.0
2022-04-20 09:45:00,149.39,149.39,148.85,149.09,26441.0,141.5838,141.5838,141.072,141.2995,26441.0
2022-04-20 09:50:00,149.13,149.84,149.04,149.54,24830.0,141.3374,142.0103,141.2521,141.726,24830.0
2022-04-20 09:55:00,149.56,149.86,149.47,149.71,9437.0,141.7449,142.0292,141.6596,141.8871,9437.0
2022-04-20 10:00:00,149.67,149.75,149.09,149.37,15200.0,141.8492,141.925,141.2995,141.5648,15200.0
2022-04-20 10:05:00,149.39,149.4,148.86,149.4,10777.0,141.5838,141.5933,141.0815,141.5933,10777.0
2022-04-20 10:10:00,149.41,149.43,149.14,149.19,6292.0,141.6027,141.6217,141.3469,141.3942,6292.0
2022-04-20 10:15:00,149.17,149.48,149.17,149.43,11236.0,141.3753,141.6691,141.3753,141.6217,11236.0
2022-04-20 10:20:00,149.44,149.76,149.44,149.52,11269.0,141.6312,141.9345,141.6312,141.707,11269.0
2022-04-20 10:25:00,149.52,149.55,149.28,149.37,9623.0,141.707,141.7354,141.4795,141.5648,9623.0
2022-04-20 10:30:00,149.33,149.55,149.15,149.53,6154.0,141.5269,141.7354,141.3563,141.7165,6154.0
2022-04-20 10:35:00,149.58,149.76,149.55,149.72,10178.0,141.7639,141.9345,141.7354,141.8966,10178.0
2022-04-20 10:40:00,149.72,150.06,149.67,149.69,10466.0,141.8966,142.2188,141.8492,141.8681,10466.0
2022-04-20 10:45:00,149.74,149.82,149.66,149.81,7572.0,141.9155,141.9913,141.8397,141.9818,7572.0
2022-04-20 10:50:00,149.78,150.06,149.73,150.06,11374.0,141.9534,142.2188,141.906,142.2188,11374.0
2022-04-20 10:55:00,150.06,150.2,150.02,150.16,23333.0,142.2188,142.3515,142.1809,142.3136,23333.0
2022-04-20 11:00:00,150.14,150.17,149.89,149.92,14522.0,142.2946,142.323,142.0577,142.0861,14522.0
2022-04-20 11:05:00,149.97,150.03,149.53,149.53,22753.0,142.1335,142.1904,141.7165,141.7165,22753.0
2022-04-20 11:10:00,149.5,149.77,149.33,149.76,10101.0,141.688,141.9439,141.5269,141.9345,10101.0
2022-04-20 11:15:00,149.77,149.78,149.61,149.77,8369.0,141.9439,141.9534,141.7923,141.9439,8369.0
2022-04-20 11:20:00,149.79,149.99,149.69,149.92,13692.0,141.9629,142.1524,141.8681,142.0861,13692.0
2022-04-20 11:25:00,149.84,150.03,149.76,150.01,16251.0,142.0103,142.1904,141.9345,142.1714,16251.0
2022-04-20 11:30:00,149.97,150.15,149.93,150.0,6983.0,142.1335,142.3041,142.0956,142.1619,6983.0
2022-04-20 11:35:00,150.02,150.38,150.02,150.19,8360.0,142.1809,142.5221,142.1809,142.342,8360.0
2022-04-20 11:40:00,150.18,150.23,150.12,150.19,7366.0,142.3325,142.3799,142.2756,142.342,7366.0
2022-04-20 11:45:00,150.21,150.23,150.07,150.17,6068.0,142.3609,142.3799,142.2283,142.323,6068.0
2022-04-20 11:50:00,150.18,150.22,150.02,150.14,8046.0,142.3325,142.3704,142.1809,142.2946,8046.0
2022-04-20 11:55:00,150.14,150.37,150.13,150.37,8289.0,142.2946,142.5126,142.2851,142.5126,8289.0
2022-04-20 12:00:00,150.37,150.44,150.29,150.41,10756.0,142.5126,142.5789,142.4368,142.5505,10756.0
2022-04-20 12:05:00,150.41,150.55,150.15,150.25,7389.0,142.5505,142.6832,142.3041,142.3989,7389.0
2022-04-20 12:10:00,150.25,150.25,149.9,149.99,6524.0,142.3989,142.3989,142.0671,142.1524,6524.0
2022-04-20 12:15:00,149.99,150.16,149.85,150.14,13599.0,142.1524,142.3136,142.0198,142.2946,13599.0
2022-04-20 12:20:00,150.08,150.2,150.03,150.17,7639.0,142.2377,142.3515,142.1904,142.323,7639.0
2022-04-20 12:25:00,150.16,150.16,149.84,149.84,2966.0,142.3136,142.3136,142.0103,142.0103,2966.0
2022-04-20 12:30:00,149.77,150.1,149.76,150.04,4317.0,141.9439,142.2567,141.9345,142.1998,4317.0
2022-04-20 12:35:00,150.0,150.14,149.95,149.99,3404.0,142.1619,142.2946,142.1145,142.1524,3404.0
2022-04-20 12:40:00,149.96,150.04,149.82,149.99,21591.0,142.124,142.1998,141.9913,142.1524,21591.0
2022-04-20 12:45:00,150.0,150.17,149.99,150.06,10908.0,142.1619,142.323,142.1524,142.2188,10908.0
2022-04-20 12:50:00,150.08,150.24,150.06,150.15,7884.0,142.2377,142.3894,142.2188,142.3041,7884.0
2022-04-20 12:55:00,150.21,150.23,150.1,150.14,6259.0,142.3609,142.3799,142.2567,142.2946,6259.0
2022-04-20 13:00:00,150.16,150.32,150.15,150.31,6901.0,142.3136,142.4652,142.3041,142.4557,6901.0
2022-04-20 13:05:00,150.26,150.26,150.11,150.12,5512.0,142.4083,142.4083,142.2662,142.2756,5512.0
2022-04-20 13:10:00,150.13,150.28,150.07,150.28,5519.0,142.2851,142.4273,142.2283,142.4273,5519.0
2022-04-20 13:15:00,150.25,150.32,149.73,149.75,22841.0,142.3989,142.4652,141.906,141.925,22841.0
2022-04-20 13:20:00,149.75,149.99,149.71,149.99,14257.0,141.925,142.1524,141.8871,142.1524,14257.0
2022-04-20 13:25:00,149.97,150.05,149.88,150.05,10650.0,142.1335,142.2093,142.0482,142.2093,10650.0
2022-04-20 13:30:00,149.94,150.06,149.93,150.05,4494.0,142.1051,142.2188,142.0956,142.2093,4494.0
2022-04-20 13:35:00,150.08,150.25,150.06,150.17,3977.0,142.2377,142.3989,142.2188,142.323,3977.0
2022-04-20 13:40:00,150.16,150.24,150.07,150.16,7981.0,142.3136,142.3894,142.2283,142.3136,7981.0
2022-04-20 13:45:00,150.17,150.22,149.95,149.99,7009.0,142.323,142.3704,142.1145,142.1524,7009.0
2022-04-20 13:50:00,149.97,150.06,149.92,150.04,16092.0,142.1335,142.2188,142.0861,142.1998,16092.0
2022-04-20 13:55:00,150.0,150.3,149.99,150.3,10235.0,142.1619,142.4462,142.1524,142.4462,10235.0
2022-04-20 14:00:00,150.28,150.56,150.27,150.46,9999.0,142.4273,142.6927,142.4178,142.5979,9999.0
2022-04-20 14:05:00,150.43,150.44,150.23,150.3,11767.0,142.5695,142.5789,142.3799,142.4462,11767.0
2022-04-20 14:10:00,150.22,150.3,150.13,150.15,8818.0,142.3704,142.4462,142.2851,142.3041,8818.0
2022-04-20 14:15:00,150.16,150.23,149.91,149.93,5672.0,142.3136,142.3799,142.0766,142.0956,5672.0
2022-04-20 14:20:00,149.89,149.9,149.68,149.68,6507.0,142.0577,142.0671,141.8586,141.8586,6507.0
2022-04-20 14:25:00,149.64,149.69,149.55,149.57,6732.0,141.8207,141.8681,141.7354,141.7544,6732.0
2022-04-20 14:30:00,149.56,149.56,149.39,149.4,6635.0,141.7449,141.7449,141.5838,141.5933,6635.0
2022-04-20 14:35:00,149.38,149.42,149.2,149.21,6194.0,141.5743,141.6122,141.4037,141.4132,6194.0
2022-04-20 14:40:00,149.2,149.26,149.14,149.17,5966.0,141.4037,141.4606,141.3469,141.3753,5966.0
2022-04-20 14:45:00,149.23,149.41,149.18,149.4,6169.0,141.4322,141.6027,141.3848,141.5933,6169.0
2022-04-20 14:50:00,149.34,149.34,148.89,148.89,4975.0,141.5364,141.5364,141.1099,141.1099,4975.0
2022-04-20 14:55:00,148.93,149.07,148.87,149.04,19606.0,141.1478,141.2805,141.091,141.2521,19606.0
2022-04-20 15:00:00,149.06,149.32,149.06,149.25,9146.0,141.271,141.5175,141.271,141.4511,9146.0
2022-04-20 15:05:00,149.25,149.4,149.22,149.33,9757.0,141.4511,141.5933,141.4227,141.5269,9757.0
2022-04-20 15:10:00,149.33,149.5,149.28,149.49,7714.0,141.5269,141.688,141.4795,141.6786,7714.0
2022-04-20 15:15:00,149.51,149.52,149.38,149.39,6274.0,141.6975,141.707,141.5743,141.5838,6274.0
2022-04-20 15:20:00,149.41,149.45,149.31,149.43,5789.0,141.6027,141.6407,141.508,141.6217,5789.0
2022-04-20 15:25:00,149.47,149.6,149.41,149.43,9444.0,141.6596,141.7828,141.6027,141.6217,9444.0
2022-04-20 15:30:00,149.48,149.5,149.35,149.37,15866.0,141.6691,141.688,141.5459,141.5648,15866.0
2022-04-20 15:35:00,149.41,149.49,149.26,149.34,24983.0,141.6027,141.6786,141.4606,141.5364,24983.0
2022-04-20 15:40:00,149.37,149.56,149.33,149.5,19778.0,141.5648,141.7449,141.5269,141.688,19778.0
2022-04-20 15:45:00,149.51,149.71,149.51,149.61,30259.0,141.6975,141.8871,141.6975,141.7923,30259.0
2022-04-20 15:50:00,149.62,149.68,149.37,149.43,54117.0,141.8018,141.8586,141.5648,141.6217,54117.0
2022-04-20 15:55:00,149.45,149.47,149.12,149.38,96329.0,141.6407,141.6596,141.3279,141.5743,96329.0
2022-04-21 09:30:00,151.69,152.85,151.28,152.64,72840.0,143.7636,144.863,143.375,144.664,72840.0
2022-04-21 09:35:00,152.7,152.96,152.24,152.27,16682.0,144.7208,144.9672,144.2849,144.3133,16682.0
2022-04-21 09:40:00,151.81,151.97,151.6,151.6,4993.0,143.8773,144.029,143.6783,143.6783,4993.0
2022-04-21 09:45:00,151.7,152.29,151.57,152.09,10927.0,143.7731,144.3323,143.6499,144.1427,10927.0
2022-04-21 09:50:00,152.18,152.73,152.18,152.57,7313.0,144.228,144.7493,144.228,144.5976,7313.0
2022-04-21 09:55:00,152.48,152.72,152.28,152.36,8782.0,144.5123,144.7398,144.3228,144.3986,8782.0
2022-04-21 10:00:00,152.28,152.59,152.28,152.39,19214.0,144.3228,144.6166,144.3228,144.427,19214.0
2022-04-21 10:05:00,152.44,152.88,152.36,152.68,9111.0,144.4744,144.8914,144.3986,144.7019,9111.0
2022-04-21 10:10:00,152.59,153.15,152.58,153.01,16445.0,144.6166,145.1473,144.6071,145.0146,16445.0
2022-04-21 10:15:00,153.07,153.27,152.91,152.97,18654.0,145.0715,145.261,144.9199,144.9767,18654.0
2022-04-21 10:20:00,152.93,153.25,152.82,152.98,16122.0,144.9388,145.2421,144.8346,144.9862,16122.0
2022-04-21 10:25:00,152.95,152.99,152.43,152.88,9333.0,144.9578,144.9957,144.4649,144.8914,9333.0
2022-04-21 10:30:00,152.9,152.97,152.58,152.79,21301.0,144.9104,144.9767,144.6071,144.8061,21301.0
2022-04-21 10:35:00,152.8,152.93,152.59,152.62,33182.0,144.8156,144.9388,144.6166,144.645,33182.0
2022-04-21 10:40:00,152.69,152.69,152.36,152.5,13171.0,144.7114,144.7114,144.3986,144.5313,13171.0
2022-04-21 10:45:00,152.5,152.53,152.2,152.33,14335.0,144.5313,144.5597,144.247,144.3702,14335.0
2022-04-21 10:50:00,152.33,152.69,152.29,152.68,12495.0,144.3702,144.7114,144.3323,144.7019,12495.0
2022-04-21 10:55:00,152.71,152.98,152.68,152.84,17156.0,144.7303,144.9862,144.7019,144.8535,17156.0
2022-04-21 11:00:00,152.86,152.91,152.43,152.51,27793.0,144.8725,144.9199,144.4649,144.5408,27793.0
2022-04-21 11:05:00,152.43,152.53,151.55,151.58,25737.0,144.4649,144.5597,143.6309,143.6594,25737.0
2022-04-21 11:10:00,151.58,152.49,151.58,152.34,22610.0,143.6594,144.5218,143.6594,144.3796,22610.0
2022-04-21 11:15:00,152.33,152.49,152.0,152.13,15886.0,144.3702,144.5218,144.0574,144.1806,15886.0
2022-04-21 11:20:00,152.16,152.19,151.81,152.05,13627.0,144.2091,144.2375,143.8773,144.1048,13627.0
2022-04-21 11:25:00,152.05,152.16,151.86,152.11,12289.0,144.1048,144.2091,143.9247,144.1617,12289.0
2022-04-21 11:30:00,152.07,152.23,151.95,152.23,15122.0,144.1238,144.2754,144.01,144.2754,15122.0
2022-04-21 11:35:00,152.23,152.28,151.92,151.96,11484.0,144.2754,144.3228,143.9816,144.0195,11484.0
2022-04-21 11:40:00,151.94,151.94,151.57,151.58,15321.0,144.0005,144.0005,143.6499,143.6594,15321.0
2022-04-21 11:45:00,151.65,151.69,151.42,151.53,6249.0,143.7257,143.7636,143.5077,143.612,6249.0
2022-04-21 11:50:00,151.48,151.56,151.27,151.28,7092.0,143.5646,143.6404,143.3656,143.375,7092.0
2022-04-21 11:55:00,151.28,151.62,151.28,151.5,13286.0,143.375,143.6973,143.375,143.5835,13286.0
2022-04-21 12:00:00,151.53,151.64,151.31,151.32,6715.0,143.612,143.7162,143.4035,143.4129,6715.0
2022-04-21 12:05:00,151.31,151.41,151.11,151.11,10911.0,143.4035,143.4982,143.2139,143.2139,10911.0
2022-04-21 12:10:00,151.11,151.37,151.07,151.37,11882.0,143.2139,143.4603,143.176,143.4603,11882.0
2022-04-21 12:15:00,151.35,151.57,151.35,151.57,16560.0,143.4414,143.6499,143.4414,143.6499,16560.0
2022-04-21 12:20:00,151.57,151.6,151.24,151.24,33733.0,143.6499,143.6783,143.3371,143.3371,33733.0
2022-04-21 12:25:00,151.24,151.3,150.96,150.97,9031.0,143.3371,143.394,143.0718,143.0812,9031.0
2022-04-21 12:30:00,151.0,151.22,150.95,151.14,5423.0,143.1097,143.3182,143.0623,143.2424,5423.0
2022-04-21 12:35:00,151.11,151.14,150.68,150.71,7372.0,143.2139,143.2424,142.8064,142.8348,7372.0
2022-04-21 12:40:00,150.7,150.89,150.7,150.89,5859.0,142.8253,143.0054,142.8253,143.0054,5859.0
2022-04-21 12:45:00,150.92,151.02,150.8,151.02,9372.0,143.0338,143.1286,142.9201,143.1286,9372.0
2022-04-21 12:50:00,150.97,151.07,150.75,151.05,14010.0,143.0812,143.176,142.8727,143.1571,14010.0
2022-04-21 12:55:00,151.06,151.1,150.8,150.8,6043.0,143.1665,143.2044,142.9201,142.9201,6043.0
2022-04-21 13:00:00,150.86,150.9,150.73,150.82,8951.0,142.977,143.0149,142.8538,142.9391,8951.0
2022-04-21 13:05:00,150.81,150.82,150.53,150.53,12063.0,142.9296,142.9391,142.6642,142.6642,12063.0
2022-04-21 13:10:00,150.55,150.57,150.25,150.36,9324.0,142.6832,142.7021,142.3989,142.5031,9324.0
2022-04-21 13:15:00,150.33,150.37,149.99,150.25,13962.0,142.4747,142.5126,142.1524,142.3989,13962.0
2022-04-21 13:20:00,150.21,150.83,150.17,150.68,10133.0,142.3609,142.9485,142.323,142.8064,10133.0
2022-04-21 13:25:00,150.69,150.87,150.56,150.87,8083.0,142.8159,142.9865,142.6927,142.9865,8083.0
2022-04-21 13:30:00,150.96,151.26,150.96,151.24,36003.0,143.0718,143.3561,143.0718,143.3371,36003.0
2022-04-21 13:35:00,151.24,151.39,151.12,151.25,44272.0,143.3371,143.4793,143.2234,143.3466,44272.0
2022-04-21 13:40:00,151.25,151.25,150.64,150.78,30343.0,143.3466,143.3466,142.7685,142.9012,30343.0
2022-04-21 13:45:00,150.74,151.3,150.68,151.24,31350.0,142.8633,143.394,142.8064,143.3371,31350.0
2022-04-21 13:50:00,151.18,151.24,151.09,151.13,25115.0,143.2803,143.3371,143.195,143.2329,25115.0
2022-04-21 13:55:00,151.15,151.15,150.49,150.49,10552.0,143.2518,143.2518,142.6263,142.6263,10552.0
2022-04-21 14:00:00,150.46,150.46,150.05,150.05,14426.0,142.5979,142.5979,142.2093,142.2093,14426.0
2022-04-21 14:05:00,150.05,150.13,149.88,150.05,17496.0,142.2093,142.2851,142.0482,142.2093,17496.0
2022-04-21 14:10:00,150.02,150.15,150.01,150.01,13549.0,142.1809,142.3041,142.1714,142.1714,13549.0
2022-04-21 14:15:00,149.97,149.97,149.67,149.75,21839.0,142.1335,142.1335,141.8492,141.925,21839.0
2022-04-21 14:20:00,149.76,149.92,149.68,149.74,15391.0,141.9345,142.0861,141.8586,141.9155,15391.0
2022-04-21 14:25:00,149.7,149.97,149.7,149.89,8979.0,141.8776,142.1335,141.8776,142.0577,8979.0
2022-04-21 14:30:00,149.86,150.26,149.81,150.25,8661.0,142.0292,142.4083,141.9818,142.3989,8661.0
2022-04-21 14:35:00,150.23,150.65,150.19,150.21,10566.0,142.3799,142.778,142.342,142.3609,10566.0
2022-04-21 14:40:00,150.24,150.25,149.64,149.67,11477.0,142.3894,142.3989,141.8207,141.8492,11477.0
2022-04-21 14:45:00,149.68,149.72,149.55,149.61,6845.0,141.8586,141.8966,141.7354,141.7923,6845.0
2022-04-21 14:50:00,149.65,149.98,149.6,149.91,7420.0,141.8302,142.143,141.7828,142.0766,7420.0
2022-04-21 14:55:00,149.95,150.02,149.76,149.84,8905.0,142.1145,142.1809,141.9345,142.0103,8905.0
2022-04-21 15:00:00,149.69,149.79,149.53,149.53,4910.0,141.8681,141.9629,141.7165,141.7165,4910.0
2022-04-21 15:05:00,149.49,149.59,149.21,149.31,6763.0,141.6786,141.7733,141.4132,141.508,6763.0
2022-04-21 15:10:00,149.29,149.47,149.19,149.47,6833.0,141.489,141.6596,141.3942,141.6596,6833.0
2022-04-21 15:15:00,149.46,149.6,149.37,149.48,10149.0,141.6501,141.7828,141.5648,141.6691,10149.0
2022-04-21 15:20:00,149.47,149.78,149.31,149.78,10179.0,141.6596,141.9534,141.508,141.9534,10179.0
2022-04-21 15:25:00,149.75,150.27,149.64,150.23,14943.0,141.925,142.4178,141.8207,142.3799,14943.0
2022-04-21 15:30:00,150.18,150.27,149.91,149.91,33529.0,142.3325,142.4178,142.0766,142.0766,33529.0
2022-04-21 15:35:00,149.87,149.97,149.58,149.97,28938.0,142.0387,142.1335,141.7639,142.1335,28938.0
2022-04-21 15:40:00,149.99,150.12,149.87,150.05,24217.0,142.1524,142.2756,142.0387,142.2093,24217.0
2022-04-21 15:45:00,150.06,150.1,149.57,149.57,30303.0,142.2188,142.2567,141.7544,141.7544,30303.0
2022-04-21 15:50:00,149.66,150.2,149.66,150.08,67816.0,141.8397,142.3515,141.8397,142.2377,67816.0
2022-04-21 15:55:00,150.13,150.2,149.91,149.96,114588.0,142.2851,142.3515,142.0766,142.124,114588.0
2022-04-22 09:30:00,148.5,148.96,148.04,148.19,51803.0,140.7403,141.1763,140.3043,140.4465,51803.0
2022-04-22 09:35:00,148.58,148.58,147.65,147.74,2565.0,140.8161,140.8161,139.9347,140.02,2565.0
2022-04-22 09:40:00,147.78,147.85,147.43,147.64,11492.0,140.0579,140.1243,139.7262,139.9252,11492.0
2022-04-22 09:45:00,147.54,148.01,147.54,148.01,6665.0,139.8305,140.2759,139.8305,140.2759,6665.0
2022-04-22 09:50:00,147.93,148.11,147.67,148.11,9234.0,140.2001,140.3707,139.9537,140.3707,9234.0
2022-04-22 09:55:00,148.0,148.0,147.53,147.61,12135.0,140.2664,140.2664,139.821,139.8968,12135.0
2022-04-22 10:00:00,147.61,147.96,147.44,147.66,9284.0,139.8968,140.2285,139.7357,139.9442,9284.0
2022-04-22 10:05:00,147.64,147.98,147.45,147.46,4115.0,139.9252,140.2475,139.7452,139.7546,4115.0
2022-04-22 10:10:00,147.34,147.54,147.19,147.34,26218.0,139.6409,139.8305,139.4988,139.6409,26218.0
2022-04-22 10:15:00,147.31,147.38,146.73,146.94,7590.0,139.6125,139.6788,139.0628,139.2618,7590.0
2022-04-22 10:20:00,146.87,147.13,146.65,147.13,3799.0,139.1955,139.4419,138.987,139.4419,3799.0
2022-04-22 10:25:00,147.08,147.42,147.05,147.33,3101.0,139.3945,139.7167,139.3661,139.6314,3101.0
2022-04-22 10:30:00,147.42,147.51,147.27,147.39,4911.0,139.7167,139.802,139.5746,139.6883,4911.0
2022-04-22 10:35:00,147.25,147.8,147.25,147.49,5582.0,139.5556,140.0769,139.5556,139.7831,5582.0
2022-04-22 10:40:00,147.32,147.41,147.08,147.13,5838.0,139.622,139.7073,139.3945,139.4419,5838.0
2022-04-22 10:45:00,147.18,147.65,147.18,147.44,7254.0,139.4893,139.9347,139.4893,139.7357,7254.0
2022-04-22 10:50:00,147.37,147.53,147.19,147.24,18298.0,139.6693,139.821,139.4988,139.5461,18298.0
2022-04-22 10:55:00,147.24,147.41,147.16,147.16,17503.0,139.5461,139.7073,139.4703,139.4703,17503.0
2022-04-22 11:00:00,147.17,147.33,146.68,146.71,34265.0,139.4798,139.6314,139.0154,139.0438,34265.0
2022-04-22 11:05:00,146.74,147.23,146.71,147.23,16397.0,139.0723,139.5367,139.0438,139.5367,16397.0
2022-04-22 11:10:00,147.18,147.27,146.99,147.22,7677.0,139.4893,139.5746,139.3092,139.5272,7677.0
2022-04-22 11:15:00,147.21,147.25,147.0,147.23,12049.0,139.5177,139.5556,139.3187,139.5367,12049.0
2022-04-22 11:20:00,147.21,147.46,147.21,147.31,12919.0,139.5177,139.7546,139.5177,139.6125,12919.0
2022-04-22 11:25:00,147.34,147.4,147.23,147.27,10492.0,139.6409,139.6978,139.5367,139.5746,10492.0
2022-04-22 11:30:00,147.28,147.57,147.27,147.39,12525.0,139.5841,139.8589,139.5746,139.6883,12525.0
2022-04-22 11:35:00,147.37,147.44,147.25,147.29,7232.0,139.6693,139.7357,139.5556,139.5935,7232.0
2022-04-22 11:40:00,147.4,147.53,147.3,147.37,10924.0,139.6978,139.821,139.603,139.6693,10924.0
2022-04-22 11:45:00,147.35,147.48,147.28,147.29,20430.0,139.6504,139.7736,139.5841,139.5935,20430.0
2022-04-22 11:50:00,147.26,147.35,147.16,147.3,18573.0,139.5651,139.6504,139.4703,139.603,18573.0
2022-04-22 11:55:00,147.29,147.53,147.2,147.46,4640.0,139.5935,139.821,139.5082,139.7546,4640.0
2022-04-22 12:00:00,147.47,147.59,147.45,147.59,4128.0,139.7641,139.8779,139.7452,139.8779,4128.0
2022-04-22 12:05:00,147.64,147.79,147.52,147.53,3127.0,139.9252,140.0674,139.8115,139.821,3127.0
2022-04-22 12:10:00,147.56,147.82,147.55,147.77,4368.0,139.8494,140.0958,139.8399,140.0484,4368.0
2022-04-22 12:15:00,147.71,147.94,147.7,147.89,4820.0,139.9916,140.2096,139.9821,140.1622,4820.0
2022-04-22 12:20:00,147.91,148.19,147.91,148.19,5471.0,140.1811,140.4465,140.1811,140.4465,5471.0
2022-04-22 12:25:00,148.19,148.25,147.93,148.02,3603.0,140.4465,140.5034,140.2001,140.2854,3603.0
2022-04-22 12:30:00,148.04,148.15,148.01,148.13,4887.0,140.3043,140.4086,140.2759,140.3896,4887.0
2022-04-22 12:35:00,148.05,148.22,148.0,148.05,4019.0,140.3138,140.4749,140.2664,140.3138,4019.0
2022-04-22 12:40:00,148.09,148.16,147.99,148.09,4110.0,140.3517,140.4181,140.2569,140.3517,4110.0
2022-04-22 12:45:00,148.16,148.25,148.12,148.23,4676.0,140.4181,140.5034,140.3802,140.4844,4676.0
2022-04-22 12:50:00,148.25,148.25,147.95,147.96,3341.0,140.5034,140.5034,140.219,140.2285,3341.0
2022-04-22 12:55:00,147.94,147.97,147.83,147.83,3086.0,140.2096,140.238,140.1053,140.1053,3086.0
2022-04-22 13:00:00,147.88,147.88,147.66,147.66,4041.0,140.1527,140.1527,139.9442,139.9442,4041.0
2022-04-22 13:05:00,147.65,147.79,147.54,147.75,5942.0,139.9347,140.0674,139.8305,140.0295,5942.0
2022-04-22 13:10:00,147.73,147.87,147.72,147.83,2326.0,140.0105,140.1432,140.0011,140.1053,2326.0
2022-04-22 13:15:00,147.77,147.82,147.71,147.76,3749.0,140.0484,140.0958,139.9916,140.039,3749.0
2022-04-22 13:20:00,147.58,147.58,147.44,147.5,6922.0,139.8684,139.8684,139.7357,139.7926,6922.0
2022-04-22 13:25:00,147.43,147.54,147.28,147.47,35562.0,139.7262,139.8305,139.5841,139.7641,35562.0
2022-04-22 13:30:00,147.48,147.59,147.43,147.58,3828.0,139.7736,139.8779,139.7262,139.8684,3828.0
2022-04-22 13:35:00,147.56,147.61,147.4,147.43,2182.0,139.8494,139.8968,139.6978,139.7262,2182.0
2022-04-22 13:40:00,147.45,147.5,147.28,147.5,5567.0,139.7452,139.7926,139.5841,139.7926,5567.0
2022-04-22 13:45:00,147.52,147.55,147.35,147.35,2007.0,139.8115,139.8399,139.6504,139.6504,2007.0
2022-04-22 13:50:00,147.3,147.34,147.11,147.12,3047.0,139.603,139.6409,139.4229,139.4324,3047.0
2022-04-22 13:55:00,147.11,147.22,147.08,147.11,12679.0,139.4229,139.5272,139.3945,139.4229,12679.0
2022-04-22 14:00:00,147.12,147.17,147.01,147.01,1952.0,139.4324,139.4798,139.3282,139.3282,1952.0
2022-04-22 14:05:00,147.0,147.08,146.86,146.91,5233.0,139.3187,139.3945,139.186,139.2334,5233.0
2022-04-22 14:10:00,146.91,147.01,146.83,146.89,3473.0,139.2334,139.3282,139.1576,139.2144,3473.0
2022-04-22 14:15:00,146.87,147.23,146.82,147.17,6841.0,139.1955,139.5367,139.1481,139.4798,6841.0
2022-04-22 14:20:00,147.17,147.33,146.92,146.95,2990.0,139.4798,139.6314,139.2429,139.2713,2990.0
2022-04-22 14:25:00,146.9,146.95,146.81,146.85,31085.0,139.2239,139.2713,139.1386,139.1765,31085.0
2022-04-22 14:30:00,146.82,146.92,146.56,146.59,10359.0,139.1481,139.2429,138.9017,138.9301,10359.0
2022-04-22 14:35:00,146.55,146.61,146.43,146.48,3511.0,138.8922,138.9491,138.7785,138.8259,3511.0
2022-04-22 14:40:00,146.54,146.65,146.47,146.63,6665.0,138.8827,138.987,138.8164,138.968,6665.0
2022-04-22 14:45:00,146.66,146.66,146.52,146.55,3240.0,138.9964,138.9964,138.8638,138.8922,3240.0
2022-04-22 14:50:00,146.58,146.6,146.32,146.33,7505.0,138.9206,138.9396,138.6742,138.6837,7505.0
2022-04-22 14:55:00,146.33,146.48,146.16,146.45,17062.0,138.6837,138.8259,138.5226,138.7974,17062.0
2022-04-22 15:00:00,146.51,146.58,146.36,146.47,15510.0,138.8543,138.9206,138.7121,138.8164,15510.0
2022-04-22 15:05:00,146.48,146.57,146.43,146.47,8950.0,138.8259,138.9112,138.7785,138.8164,8950.0
2022-04-22 15:10:00,146.35,147.15,146.29,147.09,17290.0,138.7026,139.4608,138.6458,139.404,17290.0
2022-04-22 15:15:00,147.06,147.35,146.99,147.22,13663.0,139.3755,139.6504,139.3092,139.5272,13663.0
2022-04-22 15:20:00,147.18,147.22,146.8,146.8,6854.0,139.4893,139.5272,139.1291,139.1291,6854.0
2022-04-22 15:25:00,146.84,146.88,146.68,146.7,6020.0,139.167,139.205,139.0154,139.0344,6020.0
2022-04-22 15:30:00,146.74,147.26,146.73,147.2,19605.0,139.0723,139.5651,139.0628,139.5082,19605.0
2022-04-22 15:35:00,147.24,147.37,147.18,147.33,16667.0,139.5461,139.6693,139.4893,139.6314,16667.0
2022-04-22 15:40:00,147.35,147.48,147.12,147.17,27248.0,139.6504,139.7736,139.4324,139.4798,27248.0
2022-04-22 15:45:00,147.16,147.16,146.48,146.52,18529.0,139.4703,139.4703,138.8259,138.8638,18529.0
2022-04-22 15:50:00,146.44,146.59,145.96,146.21,60754.0,138.7879,138.9301,138.333,138.57,60754.0
2022-04-22 15:55:00,146.23,146.27,145.89,146.06,127030.0,138.5889,138.6268,138.2667,138.4278,127030.0
2022-04-25 09:30:00,145.9,145.9,144.59,144.79,33877.0,138.2762,138.2762,137.0346,137.2242,33877.0
2022-04-25 09:35:00,144.78,145.21,144.62,144.62,8339.0,137.2147,137.6222,137.063,137.063,8339.0
2022-04-25 09:40:00,144.8,145.0,143.68,143.83,9073.0,137.2336,137.4232,136.1722,136.3143,9073.0
2022-04-25 09:45:00,143.83,144.09,143.49,143.9,10351.0,136.3143,136.5607,135.9921,136.3807,10351.0
2022-04-25 09:50:00,143.89,144.42,143.65,143.65,10752.0,136.3712,136.8735,136.1437,136.1437,10752.0
2022-04-25 09:55:00,143.56,143.68,142.72,142.72,20112.0,136.0584,136.1722,135.2623,135.2623,20112.0
2022-04-25 10:00:00,142.78,143.1,142.72,142.92,8238.0,135.3192,135.6225,135.2623,135.4519,8238.0
2022-04-25 10:05:00,142.87,143.63,142.87,142.97,16870.0,135.4045,136.1248,135.4045,135.4993,16870.0
2022-04-25 10:10:00,143.04,143.32,142.89,143.16,5009.0,135.5656,135.831,135.4234,135.6793,5009.0
2022-04-25 10:15:00,143.18,143.52,143.12,143.44,12923.0,135.6983,136.0205,135.6414,135.9447,12923.0
2022-04-25 10:20:00,143.55,143.94,143.05,143.93,21110.0,136.049,136.4186,135.5751,136.4091,21110.0
2022-04-25 10:25:00,144.04,144.34,143.96,144.15,27817.0,136.5134,136.7977,136.4375,136.6176,27817.0
2022-04-25 10:30:00,144.17,145.14,144.17,145.14,40775.0,136.6366,137.5559,136.6366,137.5559,40775.0
2022-04-25 10:35:00,145.12,145.22,144.57,144.73,21866.0,137.5369,137.6317,137.0157,137.1673,21866.0
2022-04-25 10:40:00,144.77,144.77,144.28,144.69,17561.0,137.2052,137.2052,136.7408,137.1294,17561.0
2022-04-25 10:45:00,144.78,145.37,144.7,145.34,17318.0,137.2147,137.7739,137.1389,137.7454,17318.0
2022-04-25 10:50:00,145.36,145.38,144.49,144.67,13499.0,137.7644,137.7833,136.9398,137.1104,13499.0
2022-04-25 10:55:00,144.6,144.65,144.18,144.19,15703.0,137.0441,137.0915,136.646,136.6555,15703.0
2022-04-25 11:00:00,144.17,144.41,144.1,144.4,8065.0,136.6366,136.864,136.5702,136.8545,8065.0
2022-04-25 11:05:00,144.41,144.42,144.08,144.21,12374.0,136.864,136.8735,136.5513,136.6745,12374.0
2022-04-25 11:10:00,144.14,144.43,144.03,144.35,6230.0,136.6081,136.883,136.5039,136.8072,6230.0
2022-04-25 11:15:00,144.19,144.3,143.95,144.28,6056.0,136.6555,136.7598,136.4281,136.7408,6056.0
2022-04-25 11:20:00,144.23,144.52,144.23,144.49,4944.0,136.6934,136.9683,136.6934,136.9398,4944.0
2022-04-25 11:25:00,144.39,144.66,144.2,144.28,3217.0,136.8451,137.101,136.665,136.7408,3217.0
2022-04-25 11:30:00,144.36,144.36,143.83,144.15,9651.0,136.8166,136.8166,136.3143,136.6176,9651.0
2022-04-25 11:35:00,144.3,144.57,143.97,144.17,4582.0,136.7598,137.0157,136.447,136.6366,4582.0
2022-04-25 11:40:00,144.15,144.2,143.98,144.02,7383.0,136.6176,136.665,136.4565,136.4944,7383.0
2022-04-25 11:45:00,144.0,144.04,143.73,143.73,9855.0,136.4754,136.5134,136.2196,136.2196,9855.0
2022-04-25 11:50:00,143.73,143.84,143.45,143.55,8491.0,136.2196,136.3238,135.9542,136.049,8491.0
2022-04-25 11:55:00,143.57,143.95,143.5,143.93,7404.0,136.0679,136.4281,136.0016,136.4091,7404.0
2022-04-25 12:00:00,143.89,143.89,143.73,143.75,6142.0,136.3712,136.3712,136.2196,136.2385,6142.0
2022-04-25 12:05:00,143.87,144.55,143.87,144.24,9510.0,136.3522,136.9967,136.3522,136.7029,9510.0
2022-04-25 12:10:00,144.31,144.49,144.1,144.12,10104.0,136.7692,136.9398,136.5702,136.5892,10104.0
2022-04-25 12:15:00,144.05,144.41,143.97,144.09,12044.0,136.5228,136.864,136.447,136.5607,12044.0
2022-04-25 12:20:00,144.23,144.6,144.18,144.57,6374.0,136.6934,137.0441,136.646,137.0157,6374.0
2022-04-25 12:25:00,144.67,144.78,144.49,144.57,2989.0,137.1104,137.2147,136.9398,137.0157,2989.0
2022-04-25 12:30:00,144.51,144.76,144.42,144.54,5480.0,136.9588,137.1957,136.8735,136.9872,5480.0
2022-04-25 12:35:00,144.5,144.79,144.47,144.52,11556.0,136.9493,137.2242,136.9209,136.9683,11556.0
2022-04-25 12:40:00,144.47,144.58,144.38,144.54,5300.0,136.9209,137.0251,136.8356,136.9872,5300.0
2022-04-25 12:45:00,144.46,144.86,144.45,144.86,7080.0,136.9114,137.2905,136.9019,137.2905,7080.0
2022-04-25 12:50:00,145.0,145.01,144.68,144.68,7057.0,137.4232,137.4327,137.1199,137.1199,7057.0
2022-04-25 12:55:00,144.7,144.75,144.6,144.7,4991.0,137.1389,137.1863,137.0441,137.1389,4991.0
2022-04-25 13:00:00,144.71,144.79,144.24,144.42,34916.0,137.1483,137.2242,136.7029,136.8735,34916.0
2022-04-25 13:05:00,144.5,144.98,144.43,144.98,28011.0,136.9493,137.4042,136.883,137.4042,28011.0
2022-04-25 13:10:00,145.03,145.33,145.03,145.2,3418.0,137.4516,137.7359,137.4516,137.6127,3418.0
2022-04-25 13:15:00,145.18,145.37,145.09,145.14,6075.0,137.5938,137.7739,137.5085,137.5559,6075.0
2022-04-25 13:20:00,145.16,145.18,144.89,144.96,3094.0,137.5748,137.5938,137.3189,137.3853,3094.0
2022-04-25 13:25:00,145.03,145.16,144.79,144.99,18749.0,137.4516,137.5748,137.2242,137.4137,18749.0
2022-04-25 13:30:00,145.02,145.18,144.7,144.79,6087.0,137.4421,137.5938,137.1389,137.2242,6087.0
2022-04-25 13:35:00,144.72,144.77,144.57,144.62,3991.0,137.1578,137.2052,137.0157,137.063,3991.0
2022-04-25 13:40:00,144.69,144.92,144.54,144.69,6148.0,137.1294,137.3474,136.9872,137.1294,6148.0
2022-04-25 13:45:00,144.68,144.7,144.54,144.69,6504.0,137.1199,137.1389,136.9872,137.1294,6504.0
2022-04-25 13:50:00,144.53,144.7,144.37,144.61,5584.0,136.9777,137.1389,136.8261,137.0536,5584.0
2022-04-25 13:55:00,144.54,144.6,144.42,144.45,6704.0,136.9872,137.0441,136.8735,136.9019,6704.0
2022-04-25 14:00:00,144.56,144.57,144.27,144.4,4568.0,137.0062,137.0157,136.7313,136.8545,4568.0
2022-04-25 14:05:00,144.34,144.82,144.34,144.78,16522.0,136.7977,137.2526,136.7977,137.2147,16522.0
2022-04-25 14:10:00,144.85,144.89,144.49,144.88,13733.0,137.281,137.3189,136.9398,137.3095,13733.0
2022-04-25 14:15:00,144.84,145.05,144.84,144.87,10680.0,137.2715,137.4706,137.2715,137.3,10680.0
2022-04-25 14:20:00,144.89,145.19,144.85,145.02,15491.0,137.3189,137.6033,137.281,137.4421,15491.0
2022-04-25 14:25:00,144.99,145.17,144.9,145.17,17881.0,137.4137,137.5843,137.3284,137.5843,17881.0
2022-04-25 14:30:00,145.14,145.29,145.0,145.26,26335.0,137.5559,137.698,137.4232,137.6696,26335.0
2022-04-25 14:35:00,145.23,145.33,145.14,145.14,3717.0,137.6412,137.7359,137.5559,137.5559,3717.0
2022-04-25 14:40:00,145.14,145.3,145.02,145.02,4859.0,137.5559,137.7075,137.4421,137.4421,4859.0
2022-04-25 14:45:00,145.02,145.4,145.0,145.34,5314.0,137.4421,137.8023,137.4232,137.7454,5314.0
2022-04-25 14:50:00,145.34,145.44,145.19,145.44,9698.0,137.7454,137.8402,137.6033,137.8402,9698.0
2022-04-25 14:55:00,145.39,145.45,144.99,145.03,7957.0,137.7928,137.8497,137.4137,137.4516,7957.0
2022-04-25 15:00:00,145.03,145.11,144.68,144.79,6376.0,137.4516,137.5274,137.1199,137.2242,6376.0
2022-04-25 15:05:00,144.77,144.99,144.71,144.92,3857.0,137.2052,137.4137,137.1483,137.3474,3857.0
2022-04-25 15:10:00,144.91,145.19,144.9,145.19,6452.0,137.3379,137.6033,137.3284,137.6033,6452.0
2022-04-25 15:15:00,145.31,145.78,145.3,145.78,7538.0,137.717,138.1624,137.7075,138.1624,7538.0
2022-04-25 15:20:00,145.8,146.17,145.79,146.12,9538.0,138.1814,138.5321,138.1719,138.4847,9538.0
2022-04-25 15:25:00,146.19,146.22,145.81,146.17,7623.0,138.551,138.5794,138.1909,138.5321,7623.0
2022-04-25 15:30:00,146.14,146.46,146.12,146.31,19407.0,138.5036,138.8069,138.4847,138.6647,19407.0
2022-04-25 15:35:00,146.3,146.67,146.29,146.62,22589.0,138.6553,139.0059,138.6458,138.9585,22589.0
2022-04-25 15:40:00,146.66,146.86,146.48,146.83,21749.0,138.9964,139.186,138.8259,139.1576,21749.0
2022-04-25 15:45:00,146.85,147.07,146.65,146.69,39708.0,139.1765,139.385,138.987,139.0249,39708.0
2022-04-25 15:50:00,146.63,147.05,146.38,146.97,48900.0,138.968,139.3661,138.7311,139.2902,48900.0
2022-04-25 15:55:00,146.95,147.09,146.8,147.07,120903.0,139.2713,139.404,139.1291,139.385,120903.0
2022-04-26 09:30:00,145.18,145.78,144.75,145.56,42295.0,137.5938,138.1624,137.1863,137.9539,42295.0
2022-04-26 09:35:00,145.4,146.3,145.4,146.18,22469.0,137.8023,138.6553,137.8023,138.5415,22469.0
2022-04-26 09:40:00,146.2,146.26,145.64,145.65,15629.0,138.5605,138.6173,138.0297,138.0392,15629.0
2022-04-26 09:45:00,145.69,146.28,145.69,146.0,31634.0,138.0771,138.6363,138.0771,138.3709,31634.0
2022-04-26 09:50:00,145.89,146.25,145.58,145.59,10411.0,138.2667,138.6079,137.9729,137.9824,10411.0
2022-04-26 09:55:00,145.61,145.97,145.37,145.88,29920.0,138.0013,138.3425,137.7739,138.2572,29920.0
2022-04-26 10:00:00,145.84,146.42,145.8,146.42,21625.0,138.2193,138.769,138.1814,138.769,21625.0
2022-04-26 10:05:00,146.41,146.95,146.41,146.9,10046.0,138.7595,139.2713,138.7595,139.2239,10046.0
2022-04-26 10:10:00,146.83,146.88,146.54,146.62,14440.0,139.1576,139.205,138.8827,138.9585,14440.0
2022-04-26 10:15:00,146.62,146.62,145.66,145.82,12623.0,138.9585,138.9585,138.0487,138.2003,12623.0
2022-04-26 10:20:00,145.78,145.91,145.48,145.67,14633.0,138.1624,138.2856,137.8781,138.0582,14633.0
2022-04-26 10:25:00,145.69,146.0,145.49,146.0,10568.0,138.0771,138.3709,137.8876,138.3709,10568.0
2022-04-26 10:30:00,145.96,146.16,145.61,145.65,12120.0,138.333,138.5226,138.0013,138.0392,12120.0
2022-04-26 10:35:00,145.65,146.06,145.63,145.89,19182.0,138.0392,138.4278,138.0203,138.2667,19182.0
2022-04-26 10:40:00,145.81,145.87,145.24,145.28,12301.0,138.1909,138.2477,137.6506,137.6886,12301.0
2022-04-26 10:45:00,145.32,145.46,145.11,145.22,15029.0,137.7265,137.8592,137.5274,137.6317,15029.0
2022-04-26 10:50:00,145.21,145.42,145.06,145.19,11838.0,137.6222,137.8212,137.4801,137.6033,11838.0
2022-04-26 10:55:00,145.08,145.23,144.88,145.14,11809.0,137.499,137.6412,137.3095,137.5559,11809.0
2022-04-26 11:00:00,145.12,145.12,144.59,144.59,11813.0,137.5369,137.5369,137.0346,137.0346,11813.0
2022-04-26 11:05:00,144.63,144.7,144.26,144.29,10038.0,137.0725,137.1389,136.7219,136.7503,10038.0
2022-04-26 11:10:00,144.25,144.45,144.06,144.45,15640.0,136.7124,136.9019,136.5323,136.9019,15640.0
2022-04-26 11:15:00,144.48,144.48,143.9,143.97,10508.0,136.9304,136.9304,136.3807,136.447,10508.0
2022-04-26 11:20:00,143.98,144.69,143.89,144.37,11563.0,136.4565,137.1294,136.3712,136.8261,11563.0
2022-04-26 11:25:00,144.38,144.59,144.32,144.32,7123.0,136.8356,137.0346,136.7787,136.7787,7123.0
2022-04-26 11:30:00,144.3,144.56,144.24,144.42,13873.0,136.7598,137.0062,136.7029,136.8735,13873.0
2022-04-26 11:35:00,144.45,144.45,144.05,144.41,7067.0,136.9019,136.9019,136.5228,136.864,7067.0
2022-04-26 11:40:00,144.4,144.42,144.01,144.27,10835.0,136.8545,136.8735,136.4849,136.7313,10835.0
2022-04-26 11:45:00,144.3,144.39,144.21,144.24,8714.0,136.7598,136.8451,136.6745,136.7029,8714.0
2022-04-26 11:50:00,144.23,144.23,143.8,143.81,9731.0,136.6934,136.6934,136.2859,136.2954,9731.0
2022-04-26 11:55:00,143.8,143.8,143.5,143.63,11139.0,136.2859,136.2859,136.0016,136.1248,11139.0
2022-04-26 12:00:00,143.59,143.75,143.56,143.75,11476.0,136.0869,136.2385,136.0584,136.2385,11476.0
2022-04-26 12:05:00,143.78,143.87,143.66,143.87,11716.0,136.2669,136.3522,136.1532,136.3522,11716.0
2022-04-26 12:10:00,143.84,143.86,143.72,143.82,10102.0,136.3238,136.3428,136.2101,136.3048,10102.0
2022-04-26 12:15:00,143.84,143.98,143.71,143.73,10932.0,136.3238,136.4565,136.2006,136.2196,10932.0
2022-04-26 12:20:00,143.76,144.07,143.76,143.79,12732.0,136.248,136.5418,136.248,136.2764,12732.0
2022-04-26 12:25:00,143.73,144.27,143.73,144.2,10776.0,136.2196,136.7313,136.2196,136.665,10776.0
2022-04-26 12:30:00,144.2,144.28,143.86,143.86,11058.0,136.665,136.7408,136.3428,136.3428,11058.0
2022-04-26 12:35:00,143.86,144.06,143.74,143.74,14297.0,136.3428,136.5323,136.229,136.229,14297.0
2022-04-26 12:40:00,143.74,143.87,143.65,143.76,12329.0,136.229,136.3522,136.1437,136.248,12329.0
2022-04-26 12:45:00,143.72,143.76,143.6,143.67,10244.0,136.2101,136.248,136.0963,136.1627,10244.0
2022-04-26 12:50:00,143.7,143.99,143.7,143.99,12341.0,136.1911,136.466,136.1911,136.466,12341.0
2022-04-26 12:55:00,143.99,144.6,143.94,144.6,9797.0,136.466,137.0441,136.4186,137.0441,9797.0
2022-04-26 13:00:00,144.58,144.59,144.09,144.09,7485.0,137.0251,137.0346,136.5607,136.5607,7485.0
2022-04-26 13:05:00,144.17,144.39,144.17,144.32,5669.0,136.6366,136.8451,136.6366,136.7787,5669.0
2022-04-26 13:10:00,144.28,144.45,144.14,144.14,6901.0,136.7408,136.9019,136.6081,136.6081,6901.0
2022-04-26 13:15:00,144.13,144.19,143.94,143.94,5556.0,136.5986,136.6555,136.4186,136.4186,5556.0
2022-04-26 13:20:00,143.93,143.94,143.7,143.8,8817.0,136.4091,136.4186,136.1911,136.2859,8817.0
2022-04-26 13:25:00,143.82,143.91,143.74,143.82,11249.0,136.3048,136.3901,136.229,136.3048,11249.0
2022-04-26 13:30:00,143.8,144.22,143.78,144.08,24488.0,136.2859,136.6839,136.2669,136.5513,24488.0
2022-04-26 13:35:00,144.03,144.21,143.94,144.13,11019.0,136.5039,136.6745,136.4186,136.5986,11019.0
2022-04-26 13:40:00,144.13,144.53,144.09,144.53,7234.0,136.5986,136.9777,136.5607,136.9777,7234.0
2022-04-26 13:45:00,144.58,144.67,144.36,144.5,8875.0,137.0251,137.1104,136.8166,136.9493,8875.0
2022-04-26 13:50:00,144.5,144.5,144.15,144.16,7278.0,136.9493,136.9493,136.6176,136.6271,7278.0
2022-04-26 13:55:00,144.18,144.45,144.18,144.33,17743.0,136.646,136.9019,136.646,136.7882,17743.0
2022-04-26 14:00:00,144.4,144.45,144.2,144.37,10523.0,136.8545,136.9019,136.665,136.8261,10523.0
2022-04-26 14:05:00,144.36,144.54,144.23,144.46,12439.0,136.8166,136.9872,136.6934,136.9114,12439.0
2022-04-26 14:10:00,144.4,144.69,144.4,144.68,11967.0,136.8545,137.1294,136.8545,137.1199,11967.0
2022-04-26 14:15:00,144.66,144.88,144.56,144.69,20565.0,137.101,137.3095,137.0062,137.1294,20565.0
2022-04-26 14:20:00,144.71,145.13,144.71,145.05,7489.0,137.1483,137.5464,137.1483,137.4706,7489.0
2022-04-26 14:25:00,145.09,145.11,144.84,145.03,6058.0,137.5085,137.5274,137.2715,137.4516,6058.0
2022-04-26 14:30:00,145.02,145.05,144.78,144.97,9886.0,137.4421,137.4706,137.2147,137.3948,9886.0
2022-04-26 14:35:00,144.98,145.13,144.96,145.03,11024.0,137.4042,137.5464,137.3853,137.4516,11024.0
2022-04-26 14:40:00,144.99,144.99,144.53,144.53,8826.0,137.4137,137.4137,136.9777,136.9777,8826.0
2022-04-26 14:45:00,144.55,144.69,144.43,144.54,11944.0,136.9967,137.1294,136.883,136.9872,11944.0
2022-04-26 14:50:00,144.53,145.03,144.53,144.96,11977.0,136.9777,137.4516,136.9777,137.3853,11977.0
2022-04-26 14:55:00,144.96,145.16,144.89,144.98,13666.0,137.3853,137.5748,137.3189,137.4042,13666.0
2022-04-26 15:00:00,144.96,145.14,144.9,145.08,29537.0,137.3853,137.5559,137.3284,137.499,29537.0
2022-04-26 15:05:00,145.07,145.1,144.8,144.9,20523.0,137.4895,137.518,137.2336,137.3284,20523.0
2022-04-26 15:10:00,144.97,145.04,144.41,144.48,17937.0,137.3948,137.4611,136.864,136.9304,17937.0
2022-04-26 15:15:00,144.48,144.5,144.12,144.18,16308.0,136.9304,136.9493,136.5892,136.646,16308.0
2022-04-26 15:20:00,144.18,144.53,144.13,144.53,20612.0,136.646,136.9777,136.5986,136.9777,20612.0
2022-04-26 15:25:00,144.56,144.62,144.27,144.43,18423.0,137.0062,137.063,136.7313,136.883,18423.0
2022-04-26 15:30:00,144.39,144.55,144.17,144.24,28402.0,136.8451,136.9967,136.6366,136.7029,28402.0
2022-04-26 15:35:00,144.2,144.47,144.05,144.47,26451.0,136.665,136.9209,136.5228,136.9209,26451.0
2022-04-26 15:40:00,144.51,144.76,144.37,144.72,46434.0,136.9588,137.1957,136.8261,137.1578,46434.0
2022-04-26 15:45:00,144.71,144.84,144.46,144.5,64765.0,137.1483,137.2715,136.9114,136.9493,64765.0
2022-04-26 15:50:00,144.5,144.71,144.39,144.59,126828.0,136.9493,137.1483,136.8451,137.0346,126828.0
2022-04-26 15:55:00,144.56,144.62,143.75,143.76,193425.0,137.0062,137.063,136.2385,136.248,193425.0
2022-04-27 09:30:00,143.75,144.73,143.75,143.78,25436.0,136.2385,137.1673,136.2385,136.2669,25436.0
2022-04-27 09:35:00,143.57,144.04,143.47,143.71,6451.0,136.0679,136.5134,135.9731,136.2006,6451.0
2022-04-27 09:40:00,143.89,144.83,143.88,144.83,7884.0,136.3712,137.2621,136.3617,137.2621,7884.0
2022-04-27 09:45:00,144.73,145.29,144.65,144.83,8671.0,137.1673,137.698,137.0915,137.2621,8671.0
2022-04-27 09:50:00,144.82,145.08,144.59,144.83,6089.0,137.2526,137.499,137.0346,137.2621,6089.0
2022-04-27 09:55:00,144.98,145.6,144.89,145.36,16826.0,137.4042,137.9918,137.3189,137.7644,16826.0
2022-04-27 10:00:00,145.36,145.94,144.88,145.33,18472.0,137.7644,138.3141,137.3095,137.7359,18472.0
2022-04-27 10:05:00,145.23,145.53,145.0,145.12,10663.0,137.6412,137.9255,137.4232,137.5369,10663.0
2022-04-27 10:10:00,145.26,145.29,144.73,144.78,8048.0,137.6696,137.698,137.1673,137.2147,8048.0
2022-04-27 10:15:00,144.69,144.98,144.48,144.81,16837.0,137.1294,137.4042,136.9304,137.2431,16837.0
2022-04-27 10:20:00,144.82,145.24,144.64,145.18,10096.0,137.2526,137.6506,137.082,137.5938,10096.0
2022-04-27 10:25:00,145.15,145.38,144.65,144.65,11960.0,137.5654,137.7833,137.0915,137.0915,11960.0
2022-04-27 10:30:00,144.57,144.66,144.07,144.58,17703.0,137.0157,137.101,136.5418,137.0251,17703.0
2022-04-27 10:35:00,144.55,144.89,144.46,144.77,12969.0,136.9967,137.3189,136.9114,137.2052,12969.0
2022-04-27 10:40:00,144.9,144.9,144.65,144.86,7025.0,137.3284,137.3284,137.0915,137.2905,7025.0
2022-04-27 10:45:00,144.81,145.25,144.81,145.25,21539.0,137.2431,137.6601,137.2431,137.6601,21539.0
2022-04-27 10:50:00,145.04,145.15,144.78,144.82,4659.0,137.4611,137.5654,137.2147,137.2526,4659.0
2022-04-27 10:55:00,144.69,145.05,144.69,144.78,8790.0,137.1294,137.4706,137.1294,137.2147,8790.0
2022-04-27 11:00:00,144.84,145.5,144.84,144.99,8801.0,137.2715,137.8971,137.2715,137.4137,8801.0
2022-04-27 11:05:00,145.05,145.14,144.82,144.96,6021.0,137.4706,137.5559,137.2526,137.3853,6021.0
2022-04-27 11:10:00,144.81,145.05,144.63,144.97,8723.0,137.2431,137.4706,137.0725,137.3948,8723.0
2022-04-27 11:15:00,144.99,145.49,144.99,145.45,4519.0,137.4137,137.8876,137.4137,137.8497,4519.0
2022-04-27 11:20:00,145.39,145.59,145.2,145.44,6527.0,137.7928,137.9824,137.6127,137.8402,6527.0
2022-04-27 11:25:00,145.54,145.61,145.35,145.6,5888.0,137.935,138.0013,137.7549,137.9918,5888.0
2022-04-27 11:30:00,145.66,145.77,145.51,145.68,6137.0,138.0487,138.153,137.9065,138.0677,6137.0
2022-04-27 11:35:00,145.68,145.82,145.58,145.72,3627.0,138.0677,138.2003,137.9729,138.1056,3627.0
2022-04-27 11:40:00,145.67,145.86,145.67,145.75,3409.0,138.0582,138.2383,138.0582,138.134,3409.0
2022-04-27 11:45:00,145.72,145.85,145.53,145.64,5906.0,138.1056,138.2288,137.9255,138.0297,5906.0
2022-04-27 11:50:00,145.58,145.69,145.24,145.29,6094.0,137.9729,138.0771,137.6506,137.698,6094.0
2022-04-27 11:55:00,145.2,145.56,145.18,145.56,3913.0,137.6127,137.9539,137.5938,137.9539,3913.0
2022-04-27 12:00:00,145.43,145.71,145.28,145.57,4406.0,137.8307,138.0961,137.6886,137.9634,4406.0
2022-04-27 12:05:00,145.61,145.87,145.6,145.77,4104.0,138.0013,138.2477,137.9918,138.153,4104.0
2022-04-27 12:10:00,145.78,145.78,145.44,145.5,9619.0,138.1624,138.1624,137.8402,137.8971,9619.0
2022-04-27 12:15:00,145.39,145.63,145.27,145.43,5505.0,137.7928,138.0203,137.6791,137.8307,5505.0
2022-04-27 12:20:00,145.48,146.06,145.43,146.05,6417.0,137.8781,138.4278,137.8307,138.4183,6417.0
2022-04-27 12:25:00,145.95,146.18,145.91,146.11,7711.0,138.3235,138.5415,138.2856,138.4752,7711.0
2022-04-27 12:30:00,146.16,146.23,145.98,146.05,5523.0,138.5226,138.5889,138.352,138.4183,5523.0
2022-04-27 12:35:00,145.98,146.09,145.86,146.08,5860.0,138.352,138.4562,138.2383,138.4468,5860.0
2022-04-27 12:40:00,146.05,146.49,146.04,146.32,3871.0,138.4183,138.8353,138.4088,138.6742,3871.0
2022-04-27 12:45:00,146.34,146.44,146.06,146.23,5524.0,138.6932,138.7879,138.4278,138.5889,5524.0
2022-04-27 12:50:00,146.25,146.35,146.12,146.35,5576.0,138.6079,138.7026,138.4847,138.7026,5576.0
2022-04-27 12:55:00,146.33,146.43,146.25,146.36,5463.0,138.6837,138.7785,138.6079,138.7121,5463.0
2022-04-27 13:00:00,146.36,146.55,145.94,146.46,7200.0,138.7121,138.8922,138.3141,138.8069,7200.0
2022-04-27 13:05:00,146.46,146.57,145.84,145.87,7663.0,138.8069,138.9112,138.2193,138.2477,7663.0
2022-04-27 13:10:00,145.95,146.04,145.73,145.95,4444.0,138.3235,138.4088,138.115,138.3235,4444.0
2022-04-27 13:15:00,146.04,146.13,145.87,146.03,3359.0,138.4088,138.4941,138.2477,138.3994,3359.0
2022-04-27 13:20:00,146.08,146.19,145.94,145.94,2937.0,138.4468,138.551,138.3141,138.3141,2937.0
2022-04-27 13:25:00,146.01,146.44,145.78,146.44,8730.0,138.3804,138.7879,138.1624,138.7879,8730.0
2022-04-27 13:30:00,146.44,146.68,146.39,146.64,11550.0,138.7879,139.0154,138.7406,138.9775,11550.0
2022-04-27 13:35:00,146.62,146.74,146.1,146.16,17491.0,138.9585,139.0723,138.4657,138.5226,17491.0
2022-04-27 13:40:00,146.17,146.53,145.96,146.43,7595.0,138.5321,138.8732,138.333,138.7785,7595.0
2022-04-27 13:45:00,146.51,146.79,146.38,146.63,7299.0,138.8543,139.1197,138.7311,138.968,7299.0
2022-04-27 13:50:00,146.63,146.89,146.63,146.86,6175.0,138.968,139.2144,138.968,139.186,6175.0
2022-04-27 13:55:00,146.76,146.79,146.52,146.79,10757.0,139.0912,139.1197,138.8638,139.1197,10757.0
2022-04-27 14:00:00,146.76,146.76,146.46,146.51,9234.0,139.0912,139.0912,138.8069,138.8543,9234.0
2022-04-27 14:05:00,146.63,146.77,146.49,146.69,15077.0,138.968,139.1007,138.8353,139.0249,15077.0
2022-04-27 14:10:00,146.65,146.82,146.44,146.7,9305.0,138.987,139.1481,138.7879,139.0344,9305.0
2022-04-27 14:15:00,146.67,146.71,146.23,146.28,8220.0,139.0059,139.0438,138.5889,138.6363,8220.0
2022-04-27 14:20:00,146.33,146.54,146.31,146.37,11117.0,138.6837,138.8827,138.6647,138.7216,11117.0
2022-04-27 14:25:00,146.32,146.4,146.13,146.22,7547.0,138.6742,138.75,138.4941,138.5794,7547.0
2022-04-27 14:30:00,146.23,146.5,146.12,146.42,6713.0,138.5889,138.8448,138.4847,138.769,6713.0
2022-04-27 14:35:00,146.41,146.46,145.98,146.34,9546.0,138.7595,138.8069,138.352,138.6932,9546.0
2022-04-27 14:40:00,146.42,146.68,146.34,146.68,5668.0,138.769,139.0154,138.6932,139.0154,5668.0
2022-04-27 14:45:00,146.68,146.77,146.41,146.52,14070.0,139.0154,139.1007,138.7595,138.8638,14070.0
2022-04-27 14:50:00,146.56,146.57,146.02,146.04,11771.0,138.9017,138.9112,138.3899,138.4088,11771.0
2022-04-27 14:55:00,146.02,146.02,145.63,145.75,11752.0,138.3899,138.3899,138.0203,138.134,11752.0
2022-04-27 15:00:00,145.78,145.96,145.58,145.78,9246.0,138.1624,138.333,137.9729,138.1624,9246.0
2022-04-27 15:05:00,145.71,145.82,145.51,145.67,13008.0,138.0961,138.2003,137.9065,138.0582,13008.0
2022-04-27 15:10:00,145.63,145.87,145.56,145.82,7106.0,138.0203,138.2477,137.9539,138.2003,7106.0
2022-04-27 15:15:00,145.92,145.97,145.6,145.73,32229.0,138.2951,138.3425,137.9918,138.115,32229.0
2022-04-27 15:20:00,145.81,145.83,145.54,145.75,18778.0,138.1909,138.2098,137.935,138.134,18778.0
2022-04-27 15:25:00,145.78,145.98,145.74,145.85,8892.0,138.1624,138.352,138.1245,138.2288,8892.0
2022-04-27 15:30:00,145.86,146.03,145.81,145.91,34768.0,138.2383,138.3994,138.1909,138.2856,34768.0
2022-04-27 15:35:00,145.88,145.96,145.46,145.5,29909.0,138.2572,138.333,137.8592,137.8971,29909.0
2022-04-27 15:40:00,145.5,146.01,145.49,145.94,27030.0,137.8971,138.3804,137.8876,138.3141,27030.0
2022-04-27 15:45:00,145.92,146.11,145.72,145.82,41791.0,138.2951,138.4752,138.1056,138.2003,41791.0
2022-04-27 15:50:00,145.76,145.8,145.42,145.71,84438.0,138.1435,138.1814,137.8212,138.0961,84438.0
2022-04-27 15:55:00,145.72,145.97,145.55,145.7,252271.0,138.1056,138.3425,137.9444,138.0866,252271.0
2022-04-28 09:30:00,146.1,146.58,145.71,145.71,44504.0,138.4657,138.9206,138.0961,138.0961,44504.0
2022-04-28 09:35:00,145.79,146.05,145.4,145.57,5037.0,138.1719,138.4183,137.8023,137.9634,5037.0
2022-04-28 09:40:00,145.3,146.07,145.23,145.65,7401.0,137.7075,138.4373,137.6412,138.0392,7401.0
2022-04-28 09:45:00,145.74,146.12,145.58,145.83,12746.0,138.1245,138.4847,137.9729,138.2098,12746.0
2022-04-28 09:50:00,145.75,146.3,145.52,146.22,9108.0,138.134,138.6553,137.916,138.5794,9108.0
2022-04-28 09:55:00,146.27,146.29,145.86,146.25,13515.0,138.6268,138.6458,138.2383,138.6079,13515.0
2022-04-28 10:00:00,146.1,146.1,144.9,144.92,12417.0,138.4657,138.4657,137.3284,137.3474,12417.0
2022-04-28 10:05:00,144.98,145.4,144.93,145.25,8777.0,137.4042,137.8023,137.3568,137.6601,8777.0
2022-04-28 10:10:00,145.29,145.56,145.15,145.53,9023.0,137.698,137.9539,137.5654,137.9255,9023.0
2022-04-28 10:15:00,145.5,145.77,145.22,145.71,15222.0,137.8971,138.153,137.6317,138.0961,15222.0
2022-04-28 10:20:00,145.76,145.76,145.36,145.39,8582.0,138.1435,138.1435,137.7644,137.7928,8582.0
2022-04-28 10:25:00,145.46,145.48,144.77,144.77,10401.0,137.8592,137.8781,137.2052,137.2052,10401.0
2022-04-28 10:30:00,144.81,144.82,144.28,144.28,8111.0,137.2431,137.2526,136.7408,136.7408,8111.0
2022-04-28 10:35:00,144.33,144.78,144.33,144.65,9963.0,136.7882,137.2147,136.7882,137.0915,9963.0
2022-04-28 10:40:00,144.57,144.66,144.36,144.59,15196.0,137.0157,137.101,136.8166,137.0346,15196.0
2022-04-28 10:45:00,144.55,144.8,144.41,144.42,16920.0,136.9967,137.2336,136.864,136.8735,16920.0
2022-04-28 10:50:00,144.44,144.8,144.4,144.72,17138.0,136.8925,137.2336,136.8545,137.1578,17138.0
2022-04-28 10:55:00,144.7,145.03,144.7,144.92,12800.0,137.1389,137.4516,137.1389,137.3474,12800.0
2022-04-28 11:00:00,144.94,145.11,144.88,144.96,17297.0,137.3663,137.5274,137.3095,137.3853,17297.0
2022-04-28 11:05:00,144.98,145.32,144.9,145.19,17292.0,137.4042,137.7265,137.3284,137.6033,17292.0
2022-04-28 11:10:00,145.18,145.27,145.09,145.12,15366.0,137.5938,137.6791,137.5085,137.5369,15366.0
2022-04-28 11:15:00,145.16,145.42,145.11,145.39,15310.0,137.5748,137.8212,137.5274,137.7928,15310.0
2022-04-28 11:20:00,145.43,145.48,145.26,145.31,8151.0,137.8307,137.8781,137.6696,137.717,8151.0
2022-04-28 11:25:00,145.31,145.4,145.05,145.19,22084.0,137.717,137.8023,137.4706,137.6033,22084.0
2022-04-28 11:30:00,145.18,145.34,144.95,145.29,12776.0,137.5938,137.7454,137.3758,137.698,12776.0
2022-04-28 11:35:00,145.26,145.32,144.96,145.05,18855.0,137.6696,137.7265,137.3853,137.4706,18855.0
2022-04-28 11:40:00,145.01,145.34,144.92,145.2,34062.0,137.4327,137.7454,137.3474,137.6127,34062.0
2022-04-28 11:45:00,145.19,145.19,144.83,145.07,16416.0,137.6033,137.6033,137.2621,137.4895,16416.0
2022-04-28 11:50:00,144.99,145.41,144.99,145.4,16490.0,137.4137,137.8118,137.4137,137.8023,16490.0
2022-04-28 11:55:00,145.37,145.41,145.2,145.37,24806.0,137.7739,137.8118,137.6127,137.7739,24806.0
2022-04-28 12:00:00,145.38,145.41,145.21,145.36,15705.0,137.7833,137.8118,137.6222,137.7644,15705.0
2022-04-28 12:05:00,145.34,145.35,144.84,145.01,25121.0,137.7454,137.7549,137.2715,137.4327,25121.0
2022-04-28 12:10:00,145.0,145.39,144.88,145.35,32045.0,137.4232,137.7928,137.3095,137.7549,32045.0
2022-04-28 12:15:00,145.35,145.62,145.32,145.59,28280.0,137.7549,138.0108,137.7265,137.9824,28280.0
2022-04-28 12:20:00,145.6,145.79,145.52,145.67,24313.0,137.9918,138.1719,137.916,138.0582,24313.0
2022-04-28 12:25:00,145.67,145.79,145.63,145.79,41990.0,138.0582,138.1719,138.0203,138.1719,41990.0
2022-04-28 12:30:00,145.82,146.04,145.8,145.97,33211.0,138.2003,138.4088,138.1814,138.3425,33211.0
2022-04-28 12:35:00,146.0,146.36,145.98,146.17,24454.0,138.3709,138.7121,138.352,138.5321,24454.0
2022-04-28 12:40:00,146.17,146.34,146.13,146.33,38436.0,138.5321,138.6932,138.4941,138.6837,38436.0
2022-04-28 12:45:00,146.35,146.57,146.35,146.36,43664.0,138.7026,138.9112,138.7026,138.7121,43664.0
2022-04-28 12:50:00,146.37,146.38,146.1,146.27,45912.0,138.7216,138.7311,138.4657,138.6268,45912.0
2022-04-28 12:55:00,146.25,146.55,146.13,146.37,55031.0,138.6079,138.8922,138.4941,138.7216,55031.0
2022-04-28 13:00:00,146.39,146.54,146.35,146.47,12746.0,138.7406,138.8827,138.7026,138.8164,12746.0
2022-04-28 13:05:00,146.52,146.59,146.41,146.5,8919.0,138.8638,138.9301,138.7595,138.8448,8919.0
2022-04-28 13:10:00,146.47,146.78,146.46,146.69,12272.0,138.8164,139.1102,138.8069,139.0249,12272.0
2022-04-28 13:15:00,146.69,146.79,146.59,146.79,18519.0,139.0249,139.1197,138.9301,139.1197,18519.0
2022-04-28 13:20:00,146.74,146.75,146.51,146.62,8039.0,139.0723,139.0817,138.8543,138.9585,8039.0
2022-04-28 13:25:00,146.61,146.77,146.56,146.77,9034.0,138.9491,139.1007,138.9017,139.1007,9034.0
2022-04-28 13:30:00,146.74,146.95,146.56,146.74,10261.0,139.0723,139.2713,138.9017,139.0723,10261.0
2022-04-28 13:35:00,146.76,146.83,146.58,146.83,15644.0,139.0912,139.1576,138.9206,139.1576,15644.0
2022-04-28 13:40:00,146.87,146.92,146.65,146.92,11005.0,139.1955,139.2429,138.987,139.2429,11005.0
2022-04-28 13:45:00,146.97,147.16,146.87,147.09,8223.0,139.2902,139.4703,139.1955,139.404,8223.0
2022-04-28 13:50:00,147.12,147.23,146.9,147.02,11567.0,139.4324,139.5367,139.2239,139.3376,11567.0
2022-04-28 13:55:00,147.02,147.17,146.88,147.13,25415.0,139.3376,139.4798,139.205,139.4419,25415.0
2022-04-28 14:00:00,147.14,147.16,146.85,146.91,5372.0,139.4514,139.4703,139.1765,139.2334,5372.0
2022-04-28 14:05:00,146.92,147.0,146.82,146.97,14323.0,139.2429,139.3187,139.1481,139.2902,14323.0
2022-04-28 14:10:00,146.97,147.12,146.92,146.95,15493.0,139.2902,139.4324,139.2429,139.2713,15493.0
2022-04-28 14:15:00,146.95,147.08,146.88,147.08,24217.0,139.2713,139.3945,139.205,139.3945,24217.0
2022-04-28 14:20:00,147.12,147.41,147.09,147.41,8775.0,139.4324,139.7073,139.404,139.7073,8775.0
2022-04-28 14:25:00,147.37,147.61,147.34,147.56,14487.0,139.6693,139.8968,139.6409,139.8494,14487.0
2022-04-28 14:30:00,147.58,147.71,147.39,147.42,10393.0,139.8684,139.9916,139.6883,139.7167,10393.0
2022-04-28 14:35:00,147.47,147.62,147.47,147.51,4374.0,139.7641,139.9063,139.7641,139.802,4374.0
2022-04-28 14:40:00,147.5,147.77,147.5,147.74,11286.0,139.7926,140.0484,139.7926,140.02,11286.0
2022-04-28 14:45:00,147.77,147.93,147.77,147.93,15044.0,140.0484,140.2001,140.0484,140.2001,15044.0
2022-04-28 14:50:00,147.98,148.08,147.57,147.64,6417.0,140.2475,140.3422,139.8589,139.9252,6417.0
2022-04-28 14:55:00,147.59,147.79,147.55,147.73,9287.0,139.8779,140.0674,139.8399,140.0105,9287.0
2022-04-28 15:00:00,147.73,147.93,147.71,147.77,12698.0,140.0105,140.2001,139.9916,140.0484,12698.0
2022-04-28 15:05:00,147.77,147.93,147.77,147.86,12103.0,140.0484,140.2001,140.0484,140.1337,12103.0
2022-04-28 15:10:00,147.87,147.89,147.66,147.78,15896.0,140.1432,140.1622,139.9442,140.0579,15896.0
2022-04-28 15:15:00,147.8,148.01,147.77,148.0,13827.0,140.0769,140.2759,140.0484,140.2664,13827.0
2022-04-28 15:20:00,147.98,148.03,147.93,148.0,12275.0,140.2475,140.2949,140.2001,140.2664,12275.0
2022-04-28 15:25:00,147.99,148.01,147.74,147.74,11280.0,140.2569,140.2759,140.02,140.02,11280.0
2022-04-28 15:30:00,147.74,147.81,147.54,147.56,11389.0,140.02,140.0864,139.8305,139.8494,11389.0
2022-04-28 15:35:00,147.61,147.67,147.41,147.51,17144.0,139.8968,139.9537,139.7073,139.802,17144.0
2022-04-28 15:40:00,147.56,147.94,147.51,147.59,20913.0,139.8494,140.2096,139.802,139.8779,20913.0
2022-04-28 15:45:00,147.58,147.83,147.45,147.48,32783.0,139.8684,140.1053,139.7452,139.7736,32783.0
2022-04-28 15:50:00,147.32,147.52,147.16,147.43,45184.0,139.622,139.8115,139.4703,139.7262,45184.0
2022-04-28 15:55:00,147.34,147.95,147.23,147.91,193378.0,139.6409,140.219,139.5367,140.1811,193378.0
2022-04-29 09:30:00,147.75,148.37,147.27,148.24,24684.0,140.0295,140.6171,139.5746,140.4939,24684.0
2022-04-29 09:35:00,148.37,149.02,148.32,148.93,37361.0,140.6171,141.2331,140.5697,141.1478,37361.0
2022-04-29 09:40:00,148.76,148.76,147.75,147.75,4930.0,140.9867,140.9867,140.0295,140.0295,4930.0
2022-04-29 09:45:00,147.39,148.44,147.39,148.35,6510.0,139.6883,140.6834,139.6883,140.5981,6510.0
2022-04-29 09:50:00,148.17,149.05,148.17,149.05,16134.0,140.4275,141.2616,140.4275,141.2616,16134.0
2022-04-29 09:55:00,149.07,149.83,149.03,149.59,29942.0,141.2805,142.0008,141.2426,141.7733,29942.0
2022-04-29 10:00:00,149.57,149.57,149.02,149.16,10063.0,141.7544,141.7544,141.2331,141.3658,10063.0
2022-04-29 10:05:00,149.16,149.28,148.8,148.8,9522.0,141.3658,141.4795,141.0246,141.0246,9522.0
2022-04-29 10:10:00,148.99,149.18,148.85,149.07,5058.0,141.2047,141.3848,141.072,141.2805,5058.0
2022-04-29 10:15:00,149.05,149.38,148.4,148.4,12225.0,141.2616,141.5743,140.6455,140.6455,12225.0
2022-04-29 10:20:00,148.4,148.85,148.4,148.77,25757.0,140.6455,141.072,140.6455,140.9962,25757.0
2022-04-29 10:25:00,148.8,148.8,147.9,147.99,7325.0,141.0246,141.0246,140.1717,140.2569,7325.0
2022-04-29 10:30:00,147.97,148.39,147.92,148.17,12707.0,140.238,140.636,140.1906,140.4275,12707.0
2022-04-29 10:35:00,148.17,148.3,147.95,148.29,4906.0,140.4275,140.5508,140.219,140.5413,4906.0
2022-04-29 10:40:00,148.22,148.26,147.92,148.1,9257.0,140.4749,140.5128,140.1906,140.3612,9257.0
2022-04-29 10:45:00,147.96,148.3,147.93,148.3,8059.0,140.2285,140.5508,140.2001,140.5508,8059.0
2022-04-29 10:50:00,148.34,148.57,148.33,148.54,6488.0,140.5887,140.8066,140.5792,140.7782,6488.0
2022-04-29 10:55:00,148.56,148.72,148.4,148.71,9066.0,140.7972,140.9488,140.6455,140.9393,9066.0
2022-04-29 11:00:00,148.72,148.72,148.3,148.53,6704.0,140.9488,140.9488,140.5508,140.7687,6704.0
2022-04-29 11:05:00,148.64,148.66,148.3,148.47,7379.0,140.873,140.8919,140.5508,140.7119,7379.0
2022-04-29 11:10:00,148.45,148.7,148.32,148.7,24306.0,140.6929,140.9298,140.5697,140.9298,24306.0
2022-04-29 11:15:00,148.67,148.7,148.34,148.52,22385.0,140.9014,140.9298,140.5887,140.7593,22385.0
2022-04-29 11:20:00,148.58,148.66,148.37,148.52,4494.0,140.8161,140.8919,140.6171,140.7593,4494.0
2022-04-29 11:25:00,148.56,148.84,148.41,148.84,9427.0,140.7972,141.0625,140.655,141.0625,9427.0
2022-04-29 11:30:00,148.81,149.36,148.75,149.23,12372.0,141.0341,141.5554,140.9772,141.4322,12372.0
2022-04-29 11:35:00,149.19,149.33,148.99,149.16,6656.0,141.3942,141.5269,141.2047,141.3658,6656.0
2022-04-29 11:40:00,149.07,149.36,149.04,149.35,12873.0,141.2805,141.5554,141.2521,141.5459,12873.0
2022-04-29 11:45:00,149.37,149.65,149.32,149.62,20400.0,141.5648,141.8302,141.5175,141.8018,20400.0
2022-04-29 11:50:00,149.61,149.71,149.25,149.35,26418.0,141.7923,141.8871,141.4511,141.5459,26418.0
2022-04-29 11:55:00,149.24,149.27,148.85,149.12,22896.0,141.4416,141.4701,141.072,141.3279,22896.0
2022-04-29 12:00:00,149.1,149.17,148.57,148.69,48337.0,141.3089,141.3753,140.8066,140.9204,48337.0
2022-04-29 12:05:00,148.7,148.75,148.13,148.23,9841.0,140.9298,140.9772,140.3896,140.4844,9841.0
2022-04-29 12:10:00,148.19,148.36,147.99,148.05,10549.0,140.4465,140.6076,140.2569,140.3138,10549.0
2022-04-29 12:15:00,147.96,147.99,147.63,147.63,35270.0,140.2285,140.2569,139.9158,139.9158,35270.0
2022-04-29 12:20:00,147.63,147.73,147.5,147.62,7832.0,139.9158,140.0105,139.7926,139.9063,7832.0
2022-04-29 12:25:00,147.67,147.76,147.4,147.5,5991.0,139.9537,140.039,139.6978,139.7926,5991.0
2022-04-29 12:30:00,147.54,147.54,147.14,147.26,6857.0,139.8305,139.8305,139.4514,139.5651,6857.0
2022-04-29 12:35:00,147.28,147.36,147.22,147.35,3993.0,139.5841,139.6599,139.5272,139.6504,3993.0
2022-04-29 12:40:00,147.37,147.4,147.21,147.24,4875.0,139.6693,139.6978,139.5177,139.5461,4875.0
2022-04-29 12:45:00,147.23,147.32,147.14,147.18,4272.0,139.5367,139.622,139.4514,139.4893,4272.0
2022-04-29 12:50:00,147.07,147.07,146.79,146.85,2900.0,139.385,139.385,139.1197,139.1765,2900.0
2022-04-29 12:55:00,146.84,146.98,146.79,146.84,5592.0,139.167,139.2997,139.1197,139.167,5592.0
2022-04-29 13:00:00,146.85,147.13,146.83,147.0,6114.0,139.1765,139.4419,139.1576,139.3187,6114.0
2022-04-29 13:05:00,146.9,146.92,146.7,146.81,5397.0,139.2239,139.2429,139.0344,139.1386,5397.0
2022-04-29 13:10:00,146.69,146.94,146.55,146.9,7815.0,139.0249,139.2618,138.8922,139.2239,7815.0
2022-04-29 13:15:00,147.02,147.13,146.9,147.07,8544.0,139.3376,139.4419,139.2239,139.385,8544.0
2022-04-29 13:20:00,147.09,147.16,146.97,147.16,7015.0,139.404,139.4703,139.2902,139.4703,7015.0
2022-04-29 13:25:00,147.21,147.36,147.09,147.1,9055.0,139.5177,139.6599,139.404,139.4135,9055.0
2022-04-29 13:30:00,147.1,147.24,147.03,147.21,3303.0,139.4135,139.5461,139.3471,139.5177,3303.0
2022-04-29 13:35:00,147.26,147.43,147.26,147.43,3647.0,139.5651,139.7262,139.5651,139.7262,3647.0
2022-04-29 13:40:00,147.42,147.67,147.36,147.45,19263.0,139.7167,139.9537,139.6599,139.7452,19263.0
2022-04-29 13:45:00,147.41,147.54,147.25,147.46,34282.0,139.7073,139.8305,139.5556,139.7546,34282.0
2022-04-29 13:50:00,147.52,147.69,147.47,147.49,8326.0,139.8115,139.9726,139.7641,139.7831,8326.0
2022-04-29 13:55:00,147.41,147.7,147.32,147.68,19385.0,139.7073,139.9821,139.622,139.9631,19385.0
2022-04-29 14:00:00,147.72,147.73,147.36,147.41,43536.0,140.0011,140.0105,139.6599,139.7073,43536.0
2022-04-29 14:05:00,147.44,147.44,147.21,147.24,9624.0,139.7357,139.7357,139.5177,139.5461,9624.0
2022-04-29 14:10:00,147.17,147.52,147.12,147.49,22944.0,139.4798,139.8115,139.4324,139.7831,22944.0
2022-04-29 14:15:00,147.53,147.72,147.36,147.44,14158.0,139.821,140.0011,139.6599,139.7357,14158.0
2022-04-29 14:20:00,147.47,147.52,147.29,147.44,22835.0,139.7641,139.8115,139.5935,139.7357,22835.0
2022-04-29 14:25:00,147.43,147.47,147.25,147.44,21115.0,139.7262,139.7641,139.5556,139.7357,21115.0
2022-04-29 14:30:00,147.37,147.37,147.09,147.17,7237.0,139.6693,139.6693,139.404,139.4798,7237.0
2022-04-29 14:35:00,147.18,147.2,146.78,146.78,10553.0,139.4893,139.5082,139.1102,139.1102,10553.0
2022-04-29 14:40:00,146.79,146.8,146.63,146.72,14944.0,139.1197,139.1291,138.968,139.0533,14944.0
2022-04-29 14:45:00,146.74,146.76,146.4,146.43,8826.0,139.0723,139.0912,138.75,138.7785,8826.0
2022-04-29 14:50:00,146.45,146.48,146.13,146.13,5795.0,138.7974,138.8259,138.4941,138.4941,5795.0
2022-04-29 14:55:00,146.13,146.44,146.08,146.32,11422.0,138.4941,138.7879,138.4468,138.6742,11422.0
2022-04-29 15:00:00,146.33,146.37,146.14,146.24,8091.0,138.6837,138.7216,138.5036,138.5984,8091.0
2022-04-29 15:05:00,146.25,146.25,145.99,146.02,6851.0,138.6079,138.6079,138.3615,138.3899,6851.0
2022-04-29 15:10:00,146.01,146.04,145.76,145.81,10292.0,138.3804,138.4088,138.1435,138.1909,10292.0
2022-04-29 15:15:00,145.85,146.19,145.8,146.18,8347.0,138.2288,138.551,138.1814,138.5415,8347.0
2022-04-29 15:20:00,146.2,146.22,145.81,146.05,56871.0,138.5605,138.5794,138.1909,138.4183,56871.0
2022-04-29 15:25:00,145.99,146.13,145.65,145.68,16372.0,138.3615,138.4941,138.0392,138.0677,16372.0
2022-04-29 15:30:00,145.64,146.13,145.64,146.06,27596.0,138.0297,138.4941,138.0297,138.4278,27596.0
2022-04-29 15:35:00,146.03,146.03,145.76,145.91,26191.0,138.3994,138.3994,138.1435,138.2856,26191.0
2022-04-29 15:40:00,145.9,146.21,145.63,145.68,42244.0,138.2762,138.57,138.0203,138.0677,42244.0
2022-04-29 15:45:00,145.62,145.81,145.25,145.26,43515.0,138.0108,138.1909,137.6601,137.6696,43515.0
2022-04-29 15:50:00,145.17,145.32,144.78,144.87,74705.0,137.5843,137.7265,137.2147,137.3,74705.0
2022-04-29 15:55:00,144.85,145.19,144.77,144.95,161577.0,137.281,137.6033,137.2052,137.3758,161577.0
2022-05-02 09:30:00,144.99,145.45,144.37,144.38,29343.0,137.4137,137.8497,136.8261,136.8356,29343.0
2022-05-02 09:35:00,144.37,145.56,144.37,145.53,23232.0,136.8261,137.9539,136.8261,137.9255,23232.0
2022-05-02 09:40:00,145.41,146.62,144.99,146.36,10222.0,137.8118,138.9585,137.4137,138.7121,10222.0
2022-05-02 09:45:00,146.46,146.56,145.96,146.31,34271.0,138.8069,138.9017,138.333,138.6647,34271.0
2022-05-02 09:50:00,146.2,146.51,145.91,146.47,21267.0,138.5605,138.8543,138.2856,138.8164,21267.0
2022-05-02 09:55:00,146.42,146.62,145.98,146.17,10633.0,138.769,138.9585,138.352,138.5321,10633.0
2022-05-02 10:00:00,146.12,146.28,145.6,146.06,16121.0,138.4847,138.6363,137.9918,138.4278,16121.0
2022-05-02 10:05:00,146.11,146.15,145.04,145.33,10409.0,138.4752,138.5131,137.4611,137.7359,10409.0
2022-05-02 10:10:00,145.17,145.94,145.14,145.68,21900.0,137.5843,138.3141,137.5559,138.0677,21900.0
2022-05-02 10:15:00,145.5,145.83,145.28,145.69,12125.0,137.8971,138.2098,137.6886,138.0771,12125.0
2022-05-02 10:20:00,145.71,146.09,145.38,146.09,27148.0,138.0961,138.4562,137.7833,138.4562,27148.0
2022-05-02 10:25:00,146.14,146.77,146.13,146.16,25262.0,138.5036,139.1007,138.4941,138.5226,25262.0
2022-05-02 10:30:00,146.26,146.72,146.21,146.5,16980.0,138.6173,139.0533,138.57,138.8448,16980.0
2022-05-02 10:35:00,146.43,146.61,146.16,146.6,18291.0,138.7785,138.9491,138.5226,138.9396,18291.0
2022-05-02 10:40:00,146.67,147.02,146.63,146.95,40054.0,139.0059,139.3376,138.968,139.2713,40054.0
2022-05-02 10:45:00,146.9,146.93,146.59,146.81,22517.0,139.2239,139.2523,138.9301,139.1386,22517.0
2022-05-02 10:50:00,146.84,147.0,146.62,146.94,24690.0,139.167,139.3187,138.9585,139.2618,24690.0
2022-05-02 10:55:00,146.9,146.97,146.54,146.6,31967.0,139.2239,139.2902,138.8827,138.9396,31967.0
2022-05-02 11:00:00,146.62,146.72,146.23,146.3,55435.0,138.9585,139.0533,138.5889,138.6553,55435.0
2022-05-02 11:05:00,146.26,146.52,145.79,145.93,26152.0,138.6173,138.8638,138.1719,138.3046,26152.0
2022-05-02 11:10:00,146.01,146.3,145.8,146.3,23416.0,138.3804,138.6553,138.1814,138.6553,23416.0
2022-05-02 11:15:00,146.27,146.37,145.83,146.04,15130.0,138.6268,138.7216,138.2098,138.4088,15130.0
2022-05-02 11:20:00,145.99,146.14,145.84,146.01,14565.0,138.3615,138.5036,138.2193,138.3804,14565.0
2022-05-02 11:25:00,146.05,146.33,145.81,145.99,29161.0,138.4183,138.6837,138.1909,138.3615,29161.0
2022-05-02 11:30:00,145.93,146.29,145.72,145.98,15175.0,138.3046,138.6458,138.1056,138.352,15175.0
2022-05-02 11:35:00,146.07,146.42,145.8,145.82,6737.0,138.4373,138.769,138.1814,138.2003,6737.0
2022-05-02 11:40:00,145.69,146.04,145.54,145.83,10956.0,138.0771,138.4088,137.935,138.2098,10956.0
2022-05-02 11:45:00,145.74,145.99,145.71,145.72,5120.0,138.1245,138.3615,138.0961,138.1056,5120.0
2022-05-02 11:50:00,145.58,146.01,145.58,145.74,17296.0,137.9729,138.3804,137.9729,138.1245,17296.0
2022-05-02 11:55:00,145.77,146.12,145.63,146.03,14206.0,138.153,138.4847,138.0203,138.3994,14206.0
2022-05-02 12:00:00,145.98,146.16,145.5,145.67,12867.0,138.352,138.5226,137.8971,138.0582,12867.0
2022-05-02 12:05:00,145.67,145.84,145.62,145.75,15566.0,138.0582,138.2193,138.0108,138.134,15566.0
2022-05-02 12:10:00,145.77,145.84,145.68,145.84,14355.0,138.153,138.2193,138.0677,138.2193,14355.0
2022-05-02 12:15:00,145.8,145.97,145.63,145.9,13916.0,138.1814,138.3425,138.0203,138.2762,13916.0
2022-05-02 12:20:00,145.92,146.09,145.83,145.92,16584.0,138.2951,138.4562,138.2098,138.2951,16584.0
2022-05-02 12:25:00,145.87,145.95,145.7,145.89,30060.0,138.2477,138.3235,138.0866,138.2667,30060.0
2022-05-02 12:30:00,145.95,145.97,145.7,145.85,15580.0,138.3235,138.3425,138.0866,138.2288,15580.0
2022-05-02 12:35:00,145.96,146.04,145.66,145.76,16797.0,138.333,138.4088,138.0487,138.1435,16797.0
2022-05-02 12:40:00,145.76,145.93,145.28,145.37,19515.0,138.1435,138.3046,137.6886,137.7739,19515.0
2022-05-02 12:45:00,145.31,145.35,145.13,145.28,9570.0,137.717,137.7549,137.5464,137.6886,9570.0
2022-05-02 12:50:00,145.24,145.3,144.83,144.87,9058.0,137.6506,137.7075,137.2621,137.3,9058.0
2022-05-02 12:55:00,144.85,145.03,144.28,144.46,12871.0,137.281,137.4516,136.7408,136.9114,12871.0
2022-05-02 13:00:00,144.44,144.46,143.9,144.02,19140.0,136.8925,136.9114,136.3807,136.4944,19140.0
2022-05-02 13:05:00,144.07,144.55,144.01,144.48,13547.0,136.5418,136.9967,136.4849,136.9304,13547.0
2022-05-02 13:10:00,144.53,144.73,144.39,144.65,9146.0,136.9777,137.1673,136.8451,137.0915,9146.0
2022-05-02 13:15:00,144.6,144.82,144.41,144.44,11026.0,137.0441,137.2526,136.864,136.8925,11026.0
2022-05-02 13:20:00,144.41,144.55,144.33,144.36,13796.0,136.864,136.9967,136.7882,136.8166,13796.0
2022-05-02 13:25:00,144.36,144.58,144.32,144.57,16242.0,136.8166,137.0251,136.7787,137.0157,16242.0
2022-05-02 13:30:00,144.49,144.66,144.35,144.4,12870.0,136.9398,137.101,136.8072,136.8545,12870.0
2022-05-02 13:35:00,144.37,144.53,144.36,144.4,8519.0,136.8261,136.9777,136.8166,136.8545,8519.0
2022-05-02 13:40:00,144.53,144.58,144.33,144.43,11267.0,136.9777,137.0251,136.7882,136.883,11267.0
2022-05-02 13:45:00,144.38,144.43,144.19,144.22,13566.0,136.8356,136.883,136.6555,136.6839,13566.0
2022-05-02 13:50:00,144.29,144.43,144.1,144.15,9929.0,136.7503,136.883,136.5702,136.6176,9929.0
2022-05-02 13:55:00,144.19,144.42,144.15,144.35,7529.0,136.6555,136.8735,136.6176,136.8072,7529.0
2022-05-02 14:00:00,144.29,144.48,144.0,144.48,11477.0,136.7503,136.9304,136.4754,136.9304,11477.0
2022-05-02 14:05:00,144.51,144.69,144.27,144.28,17550.0,136.9588,137.1294,136.7313,136.7408,17550.0
2022-05-02 14:10:00,144.25,144.29,143.58,143.63,18408.0,136.7124,136.7503,136.0774,136.1248,18408.0
2022-05-02 14:15:00,143.58,143.66,143.41,143.59,19585.0,136.0774,136.1532,135.9163,136.0869,19585.0
2022-05-02 14:20:00,143.55,144.03,143.54,143.94,16294.0,136.049,136.5039,136.0395,136.4186,16294.0
2022-05-02 14:25:00,143.9,143.98,143.72,143.86,15523.0,136.3807,136.4565,136.2101,136.3428,15523.0
2022-05-02 14:30:00,143.88,143.98,143.76,143.93,9381.0,136.3617,136.4565,136.248,136.4091,9381.0
2022-05-02 14:35:00,143.9,144.07,143.64,143.98,13918.0,136.3807,136.5418,136.1343,136.4565,13918.0
2022-05-02 14:40:00,143.98,144.01,143.55,143.87,14990.0,136.4565,136.4849,136.049,136.3522,14990.0
2022-05-02 14:45:00,143.9,144.14,143.87,144.01,7767.0,136.3807,136.6081,136.3522,136.4849,7767.0
2022-05-02 14:50:00,143.99,144.44,143.86,144.25,13147.0,136.466,136.8925,136.3428,136.7124,13147.0
2022-05-02 14:55:00,144.25,144.32,143.93,144.19,14985.0,136.7124,136.7787,136.4091,136.6555,14985.0
2022-05-02 15:00:00,144.18,144.73,144.18,144.64,24914.0,136.646,137.1673,136.646,137.082,24914.0
2022-05-02 15:05:00,144.69,145.05,144.54,144.99,13759.0,137.1294,137.4706,136.9872,137.4137,13759.0
2022-05-02 15:10:00,145.01,145.63,145.0,145.63,19879.0,137.4327,138.0203,137.4232,138.0203,19879.0
2022-05-02 15:15:00,145.63,146.06,145.58,145.95,44448.0,138.0203,138.4278,137.9729,138.3235,44448.0
2022-05-02 15:20:00,145.95,146.27,145.95,146.22,23552.0,138.3235,138.6268,138.3235,138.5794,23552.0
2022-05-02 15:25:00,146.17,146.24,145.8,145.97,25810.0,138.5321,138.5984,138.1814,138.3425,25810.0
2022-05-02 15:30:00,145.98,146.83,145.98,146.69,26096.0,138.352,139.1576,138.352,139.0249,26096.0
2022-05-02 15:35:00,146.67,146.8,146.29,146.46,66096.0,139.0059,139.1291,138.6458,138.8069,66096.0
2022-05-02 15:40:00,146.47,146.58,145.84,145.84,41025.0,138.8164,138.9206,138.2193,138.2193,41025.0
2022-05-02 15:45:00,145.8,146.46,145.77,146.4,32137.0,138.1814,138.8069,138.153,138.75,32137.0
2022-05-02 15:50:00,146.5,146.61,146.17,146.47,58191.0,138.8448,138.9491,138.5321,138.8164,58191.0
2022-05-02 15:55:00,146.41,146.74,146.29,146.72,111520.0,138.7595,139.0723,138.6458,139.0533,111520.0
2022-05-03 09:30:00,144.51,149.1,144.51,147.69,159671.0,136.9588,141.3089,136.9588,139.9726,159671.0
2022-05-03 09:35:00,147.69,148.75,146.07,148.75,52673.0,139.9726,140.9772,138.4373,140.9772,52673.0
2022-05-03 09:40:00,148.57,150.67,147.84,150.64,91007.0,140.8066,142.7969,140.1148,142.7685,91007.0
2022-05-03 09:45:00,150.64,150.96,148.0,148.47,48150.0,142.7685,143.0718,140.2664,140.7119,48150.0
2022-05-03 09:50:00,148.35,148.73,147.24,147.49,30486.0,140.5981,140.9583,139.5461,139.7831,30486.0
2022-05-03 09:55:00,147.73,149.13,147.26,149.11,87035.0,140.0105,141.3374,139.5651,141.3184,87035.0
2022-05-03 10:00:00,148.71,150.13,148.7,150.02,30580.0,140.9393,142.2851,140.9298,142.1809,30580.0
2022-05-03 10:05:00,150.03,150.37,149.46,150.34,30806.0,142.1904,142.5126,141.6501,142.4842,30806.0
2022-05-03 10:10:00,150.09,150.32,149.5,149.87,29264.0,142.2472,142.4652,141.688,142.0387,29264.0
2022-05-03 10:15:00,149.87,150.01,148.91,148.95,23989.0,142.0387,142.1714,141.1289,141.1668,23989.0
2022-05-03 10:20:00,148.93,149.38,148.92,149.19,18185.0,141.1478,141.5743,141.1384,141.3942,18185.0
2022-05-03 10:25:00,149.27,149.61,148.82,149.45,31835.0,141.4701,141.7923,141.0436,141.6407,31835.0
2022-05-03 10:30:00,149.56,149.69,148.34,148.57,23224.0,141.7449,141.8681,140.5887,140.8066,23224.0
2022-05-03 10:35:00,148.66,148.71,147.97,148.18,17761.0,140.8919,140.9393,140.238,140.437,17761.0
2022-05-03 10:40:00,148.34,148.34,147.37,147.48,11287.0,140.5887,140.5887,139.6693,139.7736,11287.0
2022-05-03 10:45:00,147.35,147.45,146.4,146.4,22227.0,139.6504,139.7452,138.75,138.75,22227.0
2022-05-03 10:50:00,146.47,147.11,146.33,146.78,12226.0,138.8164,139.4229,138.6837,139.1102,12226.0
2022-05-03 10:55:00,146.71,147.61,146.67,147.46,16024.0,139.0438,139.8968,139.0059,139.7546,16024.0
2022-05-03 11:00:00,147.55,147.74,147.24,147.58,15936.0,139.8399,140.02,139.5461,139.8684,15936.0
2022-05-03 11:05:00,147.7,147.8,147.13,147.13,9973.0,139.9821,140.0769,139.4419,139.4419,9973.0
2022-05-03 11:10:00,147.1,147.83,146.97,147.83,15539.0,139.4135,140.1053,139.2902,140.1053,15539.0
2022-05-03 11:15:00,147.88,149.78,147.88,149.2,39385.0,140.1527,141.9534,140.1527,141.4037,39385.0
2022-05-03 11:20:00,149.31,149.31,148.77,148.91,12078.0,141.508,141.508,140.9962,141.1289,12078.0
2022-05-03 11:25:00,148.83,149.14,148.75,149.06,7512.0,141.0531,141.3469,140.9772,141.271,7512.0
2022-05-03 11:30:00,149.13,149.14,148.86,148.98,15222.0,141.3374,141.3469,141.0815,141.1952,15222.0
2022-05-03 11:35:00,148.96,149.27,148.83,149.27,8891.0,141.1763,141.4701,141.0531,141.4701,8891.0
2022-05-03 11:40:00,149.32,149.33,148.98,148.99,11295.0,141.5175,141.5269,141.1952,141.2047,11295.0
2022-05-03 11:45:00,149.01,149.05,148.31,148.51,19414.0,141.2237,141.2616,140.5602,140.7498,19414.0
2022-05-03 11:50:00,148.58,148.7,148.07,148.16,14469.0,140.8161,140.9298,140.3328,140.4181,14469.0
2022-05-03 11:55:00,148.16,148.94,148.16,148.67,23725.0,140.4181,141.1573,140.4181,140.9014,23725.0
2022-05-03 12:00:00,148.73,148.74,148.26,148.38,13497.0,140.9583,140.9678,140.5128,140.6266,13497.0
2022-05-03 12:05:00,148.32,148.32,147.59,147.96,13684.0,140.5697,140.5697,139.8779,140.2285,13684.0
2022-05-03 12:10:00,147.98,148.09,147.85,147.86,11324.0,140.2475,140.3517,140.1243,140.1337,11324.0
2022-05-03 12:15:00,147.89,148.01,147.75,147.93,10045.0,140.1622,140.2759,140.0295,140.2001,10045.0
2022-05-03 12:20:00,147.93,148.24,147.93,148.15,11442.0,140.2001,140.4939,140.2001,140.4086,11442.0
2022-05-03 12:25:00,148.09,148.3,147.77,147.77,16167.0,140.3517,140.5508,140.0484,140.0484,16167.0
2022-05-03 12:30:00,147.77,147.92,147.58,147.77,11752.0,140.0484,140.1906,139.8684,140.0484,11752.0
2022-05-03 12:35:00,147.88,147.88,147.57,147.69,10762.0,140.1527,140.1527,139.8589,139.9726,10762.0
2022-05-03 12:40:00,147.6,148.01,147.56,147.81,4968.0,139.8873,140.2759,139.8494,140.0864,4968.0
2022-05-03 12:45:00,147.79,148.28,147.72,148.12,8471.0,140.0674,140.5318,140.0011,140.3802,8471.0
2022-05-03 12:50:00,148.17,148.41,148.1,148.22,8492.0,140.4275,140.655,140.3612,140.4749,8492.0
2022-05-03 12:55:00,148.19,148.45,148.12,148.42,11799.0,140.4465,140.6929,140.3802,140.6645,11799.0
2022-05-03 13:00:00,148.46,148.71,148.36,148.37,6177.0,140.7024,140.9393,140.6076,140.6171,6177.0
2022-05-03 13:05:00,148.35,148.45,148.15,148.43,6423.0,140.5981,140.6929,140.4086,140.674,6423.0
2022-05-03 13:10:00,148.51,148.62,148.43,148.52,6944.0,140.7498,140.854,140.674,140.7593,6944.0
2022-05-03 13:15:00,148.53,148.56,148.23,148.27,7948.0,140.7687,140.7972,140.4844,140.5223,7948.0
2022-05-03 13:20:00,148.21,148.41,148.09,148.3,9565.0,140.4655,140.655,140.3517,140.5508,9565.0
2022-05-03 13:25:00,148.35,148.35,148.16,148.31,6996.0,140.5981,140.5981,140.4181,140.5602,6996.0
2022-05-03 13:30:00,148.35,148.44,148.2,148.37,10953.0,140.5981,140.6834,140.456,140.6171,10953.0
2022-05-03 13:35:00,148.32,148.43,148.29,148.43,8913.0,140.5697,140.674,140.5413,140.674,8913.0
2022-05-03 13:40:00,148.44,148.58,148.34,148.45,22880.0,140.6834,140.8161,140.5887,140.6929,22880.0
2022-05-03 13:45:00,148.47,148.52,147.96,148.14,15768.0,140.7119,140.7593,140.2285,140.3991,15768.0
2022-05-03 13:50:00,148.11,148.15,147.24,147.61,21715.0,140.3707,140.4086,139.5461,139.8968,21715.0
2022-05-03 13:55:00,147.59,147.65,147.28,147.59,31028.0,139.8779,139.9347,139.5841,139.8779,31028.0
2022-05-03 14:00:00,147.56,147.76,147.45,147.55,29353.0,139.8494,140.039,139.7452,139.8399,29353.0
2022-05-03 14:05:00,147.5,147.51,147.07,147.16,9880.0,139.7926,139.802,139.385,139.4703,9880.0
2022-05-03 14:10:00,147.03,147.09,146.61,146.75,13778.0,139.3471,139.404,138.9491,139.0817,13778.0
2022-05-03 14:15:00,146.72,146.74,146.5,146.67,9969.0,139.0533,139.0723,138.8448,139.0059,9969.0
2022-05-03 14:20:00,146.68,146.89,146.5,146.78,10200.0,139.0154,139.2144,138.8448,139.1102,10200.0
2022-05-03 14:25:00,146.76,146.79,146.4,146.51,15526.0,139.0912,139.1197,138.75,138.8543,15526.0
2022-05-03 14:30:00,146.54,146.95,146.47,146.93,15532.0,138.8827,139.2713,138.8164,139.2523,15532.0
2022-05-03 14:35:00,146.95,147.26,146.77,146.78,13173.0,139.2713,139.5651,139.1007,139.1102,13173.0
2022-05-03 14:40:00,146.83,146.83,146.25,146.71,20915.0,139.1576,139.1576,138.6079,139.0438,20915.0
2022-05-03 14:45:00,146.76,146.87,146.35,146.82,16241.0,139.0912,139.1955,138.7026,139.1481,16241.0
2022-05-03 14:50:00,146.8,147.15,146.78,146.96,12364.0,139.1291,139.4608,139.1102,139.2808,12364.0
2022-05-03 14:55:00,146.94,147.45,146.94,147.4,10441.0,139.2618,139.7452,139.2618,139.6978,10441.0
2022-05-03 15:00:00,147.37,147.42,147.17,147.2,12258.0,139.6693,139.7167,139.4798,139.5082,12258.0
2022-05-03 15:05:00,147.2,147.41,147.17,147.32,18534.0,139.5082,139.7073,139.4798,139.622,18534.0
2022-05-03 15:10:00,147.29,147.39,147.21,147.38,28489.0,139.5935,139.6883,139.5177,139.6788,28489.0
2022-05-03 15:15:00,147.36,147.36,147.03,147.04,20851.0,139.6599,139.6599,139.3471,139.3566,20851.0
2022-05-03 15:20:00,147.08,147.34,146.76,147.04,16743.0,139.3945,139.6409,139.0912,139.3566,16743.0
2022-05-03 15:25:00,146.98,147.15,146.85,147.08,17475.0,139.2997,139.4608,139.1765,139.3945,17475.0
2022-05-03 15:30:00,147.1,147.22,146.91,147.09,18564.0,139.4135,139.5272,139.2334,139.404,18564.0
2022-05-03 15:35:00,147.08,147.15,146.67,146.77,24801.0,139.3945,139.4608,139.0059,139.1007,24801.0
2022-05-03 15:40:00,146.74,146.74,146.38,146.53,39878.0,139.0723,139.0723,138.7311,138.8732,39878.0
2022-05-03 15:45:00,146.5,146.94,146.47,146.74,60304.0,138.8448,139.2618,138.8164,139.0723,60304.0
2022-05-03 15:50:00,146.77,146.98,146.43,146.82,75127.0,139.1007,139.2997,138.7785,139.1481,75127.0
2022-05-03 15:55:00,146.8,146.89,146.51,146.68,121515.0,139.1291,139.2144,138.8543,139.0154,121515.0
2022-05-04 09:30:00,146.8,147.4,145.63,146.25,45824.0,139.1291,139.6978,138.0203,138.6079,45824.0
2022-05-04 09:35:00,146.15,147.0,145.73,145.81,16145.0,138.5131,139.3187,138.115,138.1909,16145.0
2022-05-04 09:40:00,145.83,146.67,145.82,146.61,7789.0,138.2098,139.0059,138.2003,138.9491,7789.0
2022-05-04 09:45:00,146.75,147.34,146.46,147.34,16111.0,139.0817,139.6409,138.8069,139.6409,16111.0
2022-05-04 09:50:00,147.31,147.72,147.03,147.36,17338.0,139.6125,140.0011,139.3471,139.6599,17338.0
2022-05-04 09:55:00,147.34,147.46,147.13,147.35,10520.0,139.6409,139.7546,139.4419,139.6504,10520.0
2022-05-04 10:00:00,147.3,147.3,146.82,146.94,17741.0,139.603,139.603,139.1481,139.2618,17741.0
2022-05-04 10:05:00,147.02,147.14,146.79,146.92,16963.0,139.3376,139.4514,139.1197,139.2429,16963.0
2022-05-04 10:10:00,147.03,147.17,146.8,146.93,4138.0,139.3471,139.4798,139.1291,139.2523,4138.0
2022-05-04 10:15:00,146.9,147.11,146.87,147.08,8963.0,139.2239,139.4229,139.1955,139.3945,8963.0
2022-05-04 10:20:00,147.01,147.11,146.77,147.11,7964.0,139.3282,139.4229,139.1007,139.4229,7964.0
2022-05-04 10:25:00,147.12,147.48,147.06,147.09,8951.0,139.4324,139.7736,139.3755,139.404,8951.0
2022-05-04 10:30:00,147.15,147.16,146.5,146.7,8548.0,139.4608,139.4703,138.8448,139.0344,8548.0
2022-05-04 10:35:00,146.69,146.89,146.61,146.82,10128.0,139.0249,139.2144,138.9491,139.1481,10128.0
2022-05-04 10:40:00,146.81,146.91,146.55,146.61,6262.0,139.1386,139.2334,138.8922,138.9491,6262.0
2022-05-04 10:45:00,146.63,146.7,146.52,146.59,37930.0,138.968,139.0344,138.8638,138.9301,37930.0
2022-05-04 10:50:00,146.58,146.69,146.37,146.64,13396.0,138.9206,139.0249,138.7216,138.9775,13396.0
2022-05-04 10:55:00,146.58,146.67,146.4,146.43,12318.0,138.9206,139.0059,138.75,138.7785,12318.0
2022-05-04 11:00:00,146.42,146.55,146.35,146.38,7950.0,138.769,138.8922,138.7026,138.7311,7950.0
2022-05-04 11:05:00,146.41,146.43,146.18,146.19,5707.0,138.7595,138.7785,138.5415,138.551,5707.0
2022-05-04 11:10:00,146.16,146.19,146.01,146.16,9270.0,138.5226,138.551,138.3804,138.5226,9270.0
2022-05-04 11:15:00,146.16,146.32,146.12,146.19,6888.0,138.5226,138.6742,138.4847,138.551,6888.0
2022-05-04 11:20:00,146.16,146.27,146.11,146.22,11972.0,138.5226,138.6268,138.4752,138.5794,11972.0
2022-05-04 11:25:00,146.27,146.27,145.99,146.05,8648.0,138.6268,138.6268,138.3615,138.4183,8648.0
2022-05-04 11:30:00,146.03,146.03,145.49,145.54,21123.0,138.3994,138.3994,137.8876,137.935,21123.0
2022-05-04 11:35:00,145.58,145.62,145.3,145.37,12159.0,137.9729,138.0108,137.7075,137.7739,12159.0
2022-05-04 11:40:00,145.37,145.5,145.11,145.12,15466.0,137.7739,137.8971,137.5274,137.5369,15466.0
2022-05-04 11:45:00,145.1,145.18,144.95,145.18,15116.0,137.518,137.5938,137.3758,137.5938,15116.0
2022-05-04 11:50:00,145.18,145.5,145.15,145.47,7055.0,137.5938,137.8971,137.5654,137.8686,7055.0
2022-05-04 11:55:00,145.5,145.52,145.22,145.22,7257.0,137.8971,137.916,137.6317,137.6317,7257.0
2022-05-04 12:00:00,145.21,145.51,145.04,145.49,7066.0,137.6222,137.9065,137.4611,137.8876,7066.0
2022-05-04 12:05:00,145.53,145.61,145.37,145.55,17033.0,137.9255,138.0013,137.7739,137.9444,17033.0
2022-05-04 12:10:00,145.52,145.75,145.39,145.75,9211.0,137.916,138.134,137.7928,138.134,9211.0
2022-05-04 12:15:00,145.77,146.01,145.65,146.01,7336.0,138.153,138.3804,138.0392,138.3804,7336.0
2022-05-04 12:20:00,146.06,146.43,146.05,146.36,6577.0,138.4278,138.7785,138.4183,138.7121,6577.0
2022-05-04 12:25:00,146.43,146.53,146.22,146.31,9684.0,138.7785,138.8732,138.5794,138.6647,9684.0
2022-05-04 12:30:00,146.34,146.47,146.18,146.47,6015.0,138.6932,138.8164,138.5415,138.8164,6015.0
2022-05-04 12:35:00,146.45,146.71,146.42,146.59,6913.0,138.7974,139.0438,138.769,138.9301,6913.0
2022-05-04 12:40:00,146.59,147.0,146.54,146.87,22699.0,138.9301,139.3187,138.8827,139.1955,22699.0
2022-05-04 12:45:00,146.86,146.86,146.57,146.57,7074.0,139.186,139.186,138.9112,138.9112,7074.0
2022-05-04 12:50:00,146.56,146.69,146.55,146.69,6190.0,138.9017,139.0249,138.8922,139.0249,6190.0
2022-05-04 12:55:00,146.76,146.79,146.48,146.52,8397.0,139.0912,139.1197,138.8259,138.8638,8397.0
2022-05-04 13:00:00,146.57,146.69,146.33,146.42,7752.0,138.9112,139.0249,138.6837,138.769,7752.0
2022-05-04 13:05:00,146.41,146.47,146.11,146.14,8188.0,138.7595,138.8164,138.4752,138.5036,8188.0
2022-05-04 13:10:00,146.11,146.23,145.95,146.23,5578.0,138.4752,138.5889,138.3235,138.5889,5578.0
2022-05-04 13:15:00,146.24,146.32,146.09,146.1,6281.0,138.5984,138.6742,138.4562,138.4657,6281.0
2022-05-04 13:20:00,146.12,146.28,145.86,145.87,18387.0,138.4847,138.6363,138.2383,138.2477,18387.0
2022-05-04 13:25:00,145.88,146.06,145.79,146.06,11498.0,138.2572,138.4278,138.1719,138.4278,11498.0
2022-05-04 13:30:00,145.98,146.25,145.84,146.25,18400.0,138.352,138.6079,138.2193,138.6079,18400.0
2022-05-04 13:35:00,146.28,146.28,145.81,146.07,5345.0,138.6363,138.6363,138.1909,138.4373,5345.0
2022-05-04 13:40:00,146.11,146.3,146.09,146.2,7029.0,138.4752,138.6553,138.4562,138.5605,7029.0
2022-05-04 13:45:00,146.16,146.23,145.91,146.05,4362.0,138.5226,138.5889,138.2856,138.4183,4362.0
2022-05-04 13:50:00,146.05,146.05,145.76,145.76,3819.0,138.4183,138.4183,138.1435,138.1435,3819.0
2022-05-04 13:55:00,145.76,146.02,145.66,145.7,7583.0,138.1435,138.3899,138.0487,138.0866,7583.0
2022-05-04 14:00:00,145.87,146.22,145.72,146.0,18792.0,138.2477,138.5794,138.1056,138.3709,18792.0
2022-05-04 14:05:00,146.19,146.33,145.02,145.14,20477.0,138.551,138.6837,137.4421,137.5559,20477.0
2022-05-04 14:10:00,145.15,145.76,144.98,145.47,19086.0,137.5654,138.1435,137.4042,137.8686,19086.0
2022-05-04 14:15:00,145.47,145.52,144.96,145.25,18896.0,137.8686,137.916,137.3853,137.6601,18896.0
2022-05-04 14:20:00,145.06,145.43,144.93,145.28,25505.0,137.4801,137.8307,137.3568,137.6886,25505.0
2022-05-04 14:25:00,145.35,146.06,145.17,145.82,9341.0,137.7549,138.4278,137.5843,138.2003,9341.0
2022-05-04 14:30:00,145.87,145.98,143.99,144.18,29876.0,138.2477,138.352,136.466,136.646,29876.0
2022-05-04 14:35:00,144.08,144.99,143.98,144.99,28971.0,136.5513,137.4137,136.4565,137.4137,28971.0
2022-05-04 14:40:00,144.72,146.32,144.72,146.15,33661.0,137.1578,138.6742,137.1578,138.5131,33661.0
2022-05-04 14:45:00,146.15,147.24,146.15,146.95,17206.0,138.5131,139.5461,138.5131,139.2713,17206.0
2022-05-04 14:50:00,147.1,147.54,146.88,147.48,13904.0,139.4135,139.8305,139.205,139.7736,13904.0
2022-05-04 14:55:00,147.52,147.71,147.3,147.55,26268.0,139.8115,139.9916,139.603,139.8399,26268.0
2022-05-04 15:00:00,147.52,147.7,147.33,147.53,15853.0,139.8115,139.9821,139.6314,139.821,15853.0
2022-05-04 15:05:00,147.53,148.19,147.53,148.19,24759.0,139.821,140.4465,139.821,140.4465,24759.0
2022-05-04 15:10:00,148.15,148.61,148.1,148.61,17090.0,140.4086,140.8446,140.3612,140.8446,17090.0
2022-05-04 15:15:00,148.62,148.88,148.34,148.41,23194.0,140.854,141.1004,140.5887,140.655,23194.0
2022-05-04 15:20:00,148.47,148.81,148.43,148.67,16925.0,140.7119,141.0341,140.674,140.9014,16925.0
2022-05-04 15:25:00,148.74,149.0,148.65,149.0,16718.0,140.9678,141.2142,140.8825,141.2142,16718.0
2022-05-04 15:30:00,149.0,149.78,149.0,149.76,23018.0,141.2142,141.9534,141.2142,141.9345,23018.0
2022-05-04 15:35:00,149.75,149.88,149.52,149.81,28329.0,141.925,142.0482,141.707,141.9818,28329.0
2022-05-04 15:40:00,149.78,150.21,149.74,150.19,52193.0,141.9534,142.3609,141.9155,142.342,52193.0
2022-05-04 15:45:00,150.16,150.54,149.8,150.49,48053.0,142.3136,142.6737,141.9724,142.6263,48053.0
2022-05-04 15:50:00,150.5,150.71,150.24,150.52,77973.0,142.6358,142.8348,142.3894,142.6547,77973.0
2022-05-04 15:55:00,150.49,150.57,149.99,150.16,226812.0,142.6263,142.7021,142.1524,142.3136,226812.0
2022-05-05 09:30:00,148.72,149.62,147.87,149.37,45591.0,140.9488,141.8018,140.1432,141.5648,45591.0
2022-05-05 09:35:00,149.38,149.99,148.67,149.64,31565.0,141.5743,142.1524,140.9014,141.8207,31565.0
2022-05-05 09:40:00,149.87,150.31,149.63,149.86,31554.0,142.0387,142.4557,141.8113,142.0292,31554.0
2022-05-05 09:45:00,149.39,149.99,149.13,149.8,30718.0,141.5838,142.1524,141.3374,141.9724,30718.0
2022-05-05 09:50:00,149.75,150.26,149.68,150.26,19950.0,141.925,142.4083,141.8586,142.4083,19950.0
2022-05-05 09:55:00,150.23,150.6,149.79,150.46,50128.0,142.3799,142.7306,141.9629,142.5979,50128.0
2022-05-05 10:00:00,150.41,150.44,149.75,150.25,31943.0,142.5505,142.5789,141.925,142.3989,31943.0
2022-05-05 10:05:00,150.3,150.33,149.34,149.77,41400.0,142.4462,142.4747,141.5364,141.9439,41400.0
2022-05-05 10:10:00,149.7,150.74,149.7,150.74,59287.0,141.8776,142.8633,141.8776,142.8633,59287.0
2022-05-05 10:15:00,150.69,150.88,149.84,149.99,27621.0,142.8159,142.9959,142.0103,142.1524,27621.0
2022-05-05 10:20:00,149.99,150.15,149.53,149.73,18287.0,142.1524,142.3041,141.7165,141.906,18287.0
2022-05-05 10:25:00,149.75,150.25,149.72,150.16,32367.0,141.925,142.3989,141.8966,142.3136,32367.0
2022-05-05 10:30:00,150.03,150.53,149.87,150.49,24959.0,142.1904,142.6642,142.0387,142.6263,24959.0
2022-05-05 10:35:00,150.49,150.64,150.28,150.28,35291.0,142.6263,142.7685,142.4273,142.4273,35291.0
2022-05-05 10:40:00,150.21,150.37,149.76,150.01,22015.0,142.3609,142.5126,141.9345,142.1714,22015.0
2022-05-05 10:45:00,150.01,150.42,148.96,149.32,46574.0,142.1714,142.56,141.1763,141.5175,46574.0
2022-05-05 10:50:00,149.32,150.04,149.32,149.9,49512.0,141.5175,142.1998,141.5175,142.0671,49512.0
2022-05-05 10:55:00,149.95,150.38,149.79,150.36,38950.0,142.1145,142.5221,141.9629,142.5031,38950.0
2022-05-05 11:00:00,150.26,150.44,149.46,149.54,28231.0,142.4083,142.5789,141.6501,141.726,28231.0
2022-05-05 11:05:00,149.45,149.68,148.83,149.17,39822.0,141.6407,141.8586,141.0531,141.3753,39822.0
2022-05-05 11:10:00,149.15,149.16,148.67,148.95,32416.0,141.3563,141.3658,140.9014,141.1668,32416.0
2022-05-05 11:15:00,148.88,149.45,148.65,149.39,30332.0,141.1004,141.6407,140.8825,141.5838,30332.0
2022-05-05 11:20:00,149.46,149.64,149.28,149.35,48807.0,141.6501,141.8207,141.4795,141.5459,48807.0
2022-05-05 11:25:00,149.38,149.57,149.21,149.57,37683.0,141.5743,141.7544,141.4132,141.7544,37683.0
2022-05-05 11:30:00,149.49,149.53,149.05,149.29,37019.0,141.6786,141.7165,141.2616,141.489,37019.0
2022-05-05 11:35:00,149.28,149.98,149.26,149.97,33446.0,141.4795,142.143,141.4606,142.1335,33446.0
2022-05-05 11:40:00,150.03,150.13,149.51,149.57,43034.0,142.1904,142.2851,141.6975,141.7544,43034.0
2022-05-05 11:45:00,149.47,149.57,149.06,149.36,66435.0,141.6596,141.7544,141.271,141.5554,66435.0
2022-05-05 11:50:00,149.26,149.29,148.11,148.34,23173.0,141.4606,141.489,140.3707,140.5887,23173.0
2022-05-05 11:55:00,148.34,149.17,148.31,149.06,25098.0,140.5887,141.3753,140.5602,141.271,25098.0
2022-05-05 12:00:00,149.07,149.14,148.4,148.43,33694.0,141.2805,141.3469,140.6455,140.674,33694.0
2022-05-05 12:05:00,148.41,149.58,148.41,149.52,43291.0,140.655,141.7639,140.655,141.707,43291.0
2022-05-05 12:10:00,149.55,149.63,149.3,149.39,21796.0,141.7354,141.8113,141.4985,141.5838,21796.0
2022-05-05 12:15:00,149.27,149.28,148.99,149.14,22484.0,141.4701,141.4795,141.2047,141.3469,22484.0
2022-05-05 12:20:00,149.17,149.21,148.47,148.58,11435.0,141.3753,141.4132,140.7119,140.8161,11435.0
2022-05-05 12:25:00,148.67,149.02,148.64,148.64,11348.0,140.9014,141.2331,140.873,140.873,11348.0
2022-05-05 12:30:00,148.59,148.86,148.52,148.52,20308.0,140.8256,141.0815,140.7593,140.7593,20308.0
2022-05-05 12:35:00,148.46,148.52,148.17,148.34,8993.0,140.7024,140.7593,140.4275,140.5887,8993.0
2022-05-05 12:40:00,148.31,148.38,148.14,148.26,12201.0,140.5602,140.6266,140.3991,140.5128,12201.0
2022-05-05 12:45:00,148.29,148.49,148.13,148.34,9609.0,140.5413,140.7308,140.3896,140.5887,9609.0
2022-05-05 12:50:00,148.37,148.82,148.37,148.82,15708.0,140.6171,141.0436,140.6171,141.0436,15708.0
2022-05-05 12:55:00,148.84,149.21,148.75,148.99,14752.0,141.0625,141.4132,140.9772,141.2047,14752.0
2022-05-05 13:00:00,149.11,149.54,149.1,149.4,10777.0,141.3184,141.726,141.3089,141.5933,10777.0
2022-05-05 13:05:00,149.37,149.66,149.32,149.56,10527.0,141.5648,141.8397,141.5175,141.7449,10527.0
2022-05-05 13:10:00,149.55,149.65,149.01,149.05,10573.0,141.7354,141.8302,141.2237,141.2616,10573.0
2022-05-05 13:15:00,149.03,149.6,148.83,149.6,10976.0,141.2426,141.7828,141.0531,141.7828,10976.0
2022-05-05 13:20:00,149.53,149.77,149.34,149.4,15036.0,141.7165,141.9439,141.5364,141.5933,15036.0
2022-05-05 13:25:00,149.39,149.51,149.18,149.47,19114.0,141.5838,141.6975,141.3848,141.6596,19114.0
2022-05-05 13:30:00,149.38,149.41,148.87,149.16,21053.0,141.5743,141.6027,141.091,141.3658,21053.0
2022-05-05 13:35:00,149.21,149.83,149.21,149.3,10250.0,141.4132,142.0008,141.4132,141.4985,10250.0
2022-05-05 13:40:00,149.24,149.86,149.23,149.51,23277.0,141.4416,142.0292,141.4322,141.6975,23277.0
2022-05-05 13:45:00,149.55,149.75,149.37,149.42,9883.0,141.7354,141.925,141.5648,141.6122,9883.0
2022-05-05 13:50:00,149.4,149.57,149.27,149.46,32352.0,141.5933,141.7544,141.4701,141.6501,32352.0
2022-05-05 13:55:00,149.43,149.5,149.28,149.38,16111.0,141.6217,141.688,141.4795,141.5743,16111.0
2022-05-05 14:00:00,149.39,149.39,148.92,149.0,13329.0,141.5838,141.5838,141.1384,141.2142,13329.0
2022-05-05 14:05:00,149.05,149.25,148.96,149.11,11850.0,141.2616,141.4511,141.1763,141.3184,11850.0
2022-05-05 14:10:00,149.14,149.27,148.78,148.95,16382.0,141.3469,141.4701,141.0057,141.1668,16382.0
2022-05-05 14:15:00,149.0,149.73,149.0,149.73,18013.0,141.2142,141.906,141.2142,141.906,18013.0
2022-05-05 14:20:00,149.73,149.82,149.0,149.1,12097.0,141.906,141.9913,141.2142,141.3089,12097.0
2022-05-05 14:25:00,149.12,149.3,148.86,149.0,18450.0,141.3279,141.4985,141.0815,141.2142,18450.0
2022-05-05 14:30:00,149.02,149.3,148.87,148.96,25293.0,141.2331,141.4985,141.091,141.1763,25293.0
2022-05-05 14:35:00,148.91,149.17,148.81,149.1,25459.0,141.1289,141.3753,141.0341,141.3089,25459.0
2022-05-05 14:40:00,149.08,149.19,148.9,148.97,20895.0,141.29,141.3942,141.1194,141.1857,20895.0
2022-05-05 14:45:00,149.01,149.19,148.91,149.04,13354.0,141.2237,141.3942,141.1289,141.2521,13354.0
2022-05-05 14:50:00,149.07,149.46,149.07,149.33,34364.0,141.2805,141.6501,141.2805,141.5269,34364.0
2022-05-05 14:55:00,149.3,149.3,149.0,149.21,39597.0,141.4985,141.4985,141.2142,141.4132,39597.0
2022-05-05 15:00:00,149.25,149.27,149.05,149.11,31322.0,141.4511,141.4701,141.2616,141.3184,31322.0
2022-05-05 15:05:00,149.08,149.22,148.84,148.96,20219.0,141.29,141.4227,141.0625,141.1763,20219.0
2022-05-05 15:10:00,148.88,149.26,148.81,148.97,62900.0,141.1004,141.4606,141.0341,141.1857,62900.0
2022-05-05 15:15:00,148.95,149.05,148.37,148.46,21373.0,141.1668,141.2616,140.6171,140.7024,21373.0
2022-05-05 15:20:00,148.42,148.42,148.01,148.09,22440.0,140.6645,140.6645,140.2759,140.3517,22440.0
2022-05-05 15:25:00,148.13,148.41,147.57,147.58,23344.0,140.3896,140.655,139.8589,139.8684,23344.0
2022-05-05 15:30:00,147.58,147.92,147.27,147.8,37639.0,139.8684,140.1906,139.5746,140.0769,37639.0
2022-05-05 15:35:00,147.83,148.12,147.43,147.74,50595.0,140.1053,140.3802,139.7262,140.02,50595.0
2022-05-05 15:40:00,147.85,148.06,147.68,147.68,53156.0,140.1243,140.3233,139.9631,139.9631,53156.0
2022-05-05 15:45:00,147.71,148.08,147.1,147.28,49997.0,139.9916,140.3422,139.4135,139.5841,49997.0
2022-05-05 15:50:00,147.36,148.87,147.35,148.41,100976.0,139.6599,141.091,139.6504,140.655,100976.0
2022-05-05 15:55:00,148.41,148.83,148.23,148.69,241896.0,140.655,141.0531,140.4844,140.9204,241896.0
2022-05-06 09:30:00,147.79,147.95,147.05,147.35,30632.0,140.0674,140.219,139.3661,139.6504,30632.0
2022-05-06 09:35:00,147.32,147.35,146.14,146.14,21945.0,139.622,139.6504,138.5036,138.5036,21945.0
2022-05-06 09:40:00,146.36,146.89,145.77,145.99,26383.0,138.7121,139.2144,138.153,138.3615,26383.0
2022-05-06 09:45:00,146.0,146.13,145.22,145.59,24118.0,138.3709,138.4941,137.6317,137.9824,24118.0
2022-05-06 09:50:00,145.4,145.68,144.82,145.5,16296.0,137.8023,138.0677,137.2526,137.8971,16296.0
2022-05-06 09:55:00,145.52,145.84,145.04,145.69,32944.0,137.916,138.2193,137.4611,138.0771,32944.0
2022-05-06 10:00:00,145.67,145.71,144.45,144.89,53908.0,138.0582,138.0961,136.9019,137.3189,53908.0
2022-05-06 10:05:00,144.92,145.53,144.92,145.43,17739.0,137.3474,137.9255,137.3474,137.8307,17739.0
2022-05-06 10:10:00,145.34,145.66,145.0,145.62,9689.0,137.7454,138.0487,137.4232,138.0108,9689.0
2022-05-06 10:15:00,145.63,146.3,145.38,146.03,13605.0,138.0203,138.6553,137.7833,138.3994,13605.0
2022-05-06 10:20:00,145.9,146.61,145.86,146.44,14086.0,138.2762,138.9491,138.2383,138.7879,14086.0
2022-05-06 10:25:00,146.54,146.87,146.19,146.19,15429.0,138.8827,139.1955,138.551,138.551,15429.0
2022-05-06 10:30:00,146.19,146.37,145.67,145.78,10518.0,138.551,138.7216,138.0582,138.1624,10518.0
2022-05-06 10:35:00,145.76,146.09,145.5,146.04,15572.0,138.1435,138.4562,137.8971,138.4088,15572.0
2022-05-06 10:40:00,146.17,146.66,146.08,146.41,22502.0,138.5321,138.9964,138.4468,138.7595,22502.0
2022-05-06 10:45:00,146.27,147.35,146.26,147.31,16660.0,138.6268,139.6504,138.6173,139.6125,16660.0
2022-05-06 10:50:00,147.29,147.4,146.7,146.98,15945.0,139.5935,139.6978,139.0344,139.2997,15945.0
2022-05-06 10:55:00,147.0,147.51,146.91,147.3,12928.0,139.3187,139.802,139.2334,139.603,12928.0
2022-05-06 11:00:00,147.24,147.64,147.13,147.31,25282.0,139.5461,139.9252,139.4419,139.6125,25282.0
2022-05-06 11:05:00,147.23,147.55,147.13,147.13,18603.0,139.5367,139.8399,139.4419,139.4419,18603.0
2022-05-06 11:10:00,147.09,147.82,146.87,147.81,18682.0,139.404,140.0958,139.1955,140.0864,18682.0
2022-05-06 11:15:00,147.9,148.26,147.71,147.75,24744.0,140.1717,140.5128,139.9916,140.0295,24744.0
2022-05-06 11:20:00,147.72,148.46,147.63,148.28,10977.0,140.0011,140.7024,139.9158,140.5318,10977.0
2022-05-06 11:25:00,148.19,148.3,147.79,147.88,18248.0,140.4465,140.5508,140.0674,140.1527,18248.0
2022-05-06 11:30:00,147.89,147.99,147.63,147.63,20754.0,140.1622,140.2569,139.9158,139.9158,20754.0
2022-05-06 11:35:00,147.68,147.68,146.96,147.05,9290.0,139.9631,139.9631,139.2808,139.3661,9290.0
2022-05-06 11:40:00,146.96,147.38,146.96,147.23,14001.0,139.2808,139.6788,139.2808,139.5367,14001.0
2022-05-06 11:45:00,147.13,147.25,146.81,146.99,12891.0,139.4419,139.5556,139.1386,139.3092,12891.0
2022-05-06 11:50:00,146.94,147.07,146.49,146.62,25784.0,139.2618,139.385,138.8353,138.9585,25784.0
2022-05-06 11:55:00,146.68,147.04,146.65,146.8,11934.0,139.0154,139.3566,138.987,139.1291,11934.0
2022-05-06 12:00:00,146.74,147.13,146.64,147.07,7866.0,139.0723,139.4419,138.9775,139.385,7866.0
2022-05-06 12:05:00,147.1,147.59,147.1,147.29,7072.0,139.4135,139.8779,139.4135,139.5935,7072.0
2022-05-06 12:10:00,147.22,147.3,146.62,146.74,6019.0,139.5272,139.603,138.9585,139.0723,6019.0
2022-05-06 12:15:00,146.69,146.86,146.55,146.63,9570.0,139.0249,139.186,138.8922,138.968,9570.0
2022-05-06 12:20:00,146.66,147.39,146.66,147.22,7227.0,138.9964,139.6883,138.9964,139.5272,7227.0
2022-05-06 12:25:00,147.27,147.45,147.16,147.33,10539.0,139.5746,139.7452,139.4703,139.6314,10539.0
2022-05-06 12:30:00,147.34,147.36,146.99,147.3,5739.0,139.6409,139.6599,139.3092,139.603,5739.0
2022-05-06 12:35:00,147.32,147.47,146.86,147.11,8927.0,139.622,139.7641,139.186,139.4229,8927.0
2022-05-06 12:40:00,147.19,147.46,147.08,147.35,6828.0,139.4988,139.7546,139.3945,139.6504,6828.0
2022-05-06 12:45:00,147.5,147.62,147.3,147.43,9978.0,139.7926,139.9063,139.603,139.7262,9978.0
2022-05-06 12:50:00,147.31,147.82,147.23,147.57,10183.0,139.6125,140.0958,139.5367,139.8589,10183.0
2022-05-06 12:55:00,147.57,148.03,147.56,148.03,6353.0,139.8589,140.2949,139.8494,140.2949,6353.0
2022-05-06 13:00:00,147.94,148.12,147.7,148.05,8912.0,140.2096,140.3802,139.9821,140.3138,8912.0
2022-05-06 13:05:00,148.13,148.13,147.49,147.69,4822.0,140.3896,140.3896,139.7831,139.9726,4822.0
2022-05-06 13:10:00,147.62,147.75,147.44,147.46,10176.0,139.9063,140.0295,139.7357,139.7546,10176.0
2022-05-06 13:15:00,147.54,147.55,146.91,146.96,5074.0,139.8305,139.8399,139.2334,139.2808,5074.0
2022-05-06 13:20:00,146.88,147.48,146.87,147.42,9188.0,139.205,139.7736,139.1955,139.7167,9188.0
2022-05-06 13:25:00,147.3,147.46,147.06,147.3,7481.0,139.603,139.7546,139.3755,139.603,7481.0
2022-05-06 13:30:00,147.32,147.57,147.22,147.49,8546.0,139.622,139.8589,139.5272,139.7831,8546.0
2022-05-06 13:35:00,147.47,147.64,146.98,147.15,19343.0,139.7641,139.9252,139.2997,139.4608,19343.0
2022-05-06 13:40:00,147.21,147.43,146.84,147.25,10710.0,139.5177,139.7262,139.167,139.5556,10710.0
2022-05-06 13:45:00,147.22,147.35,146.92,147.0,12768.0,139.5272,139.6504,139.2429,139.3187,12768.0
2022-05-06 13:50:00,147.02,147.07,146.57,146.7,14998.0,139.3376,139.385,138.9112,139.0344,14998.0
2022-05-06 13:55:00,146.69,146.74,146.56,146.63,6988.0,139.0249,139.0723,138.9017,138.968,6988.0
2022-05-06 14:00:00,146.63,146.84,146.47,146.47,10428.0,138.968,139.167,138.8164,138.8164,10428.0
2022-05-06 14:05:00,146.46,146.46,145.96,146.09,13860.0,138.8069,138.8069,138.333,138.4562,13860.0
2022-05-06 14:10:00,146.12,146.45,146.06,146.43,12492.0,138.4847,138.7974,138.4278,138.7785,12492.0
2022-05-06 14:15:00,146.47,146.92,146.47,146.59,20258.0,138.8164,139.2429,138.8164,138.9301,20258.0
2022-05-06 14:20:00,146.58,146.69,146.43,146.55,36545.0,138.9206,139.0249,138.7785,138.8922,36545.0
2022-05-06 14:25:00,146.47,146.55,146.26,146.29,10459.0,138.8164,138.8922,138.6173,138.6458,10459.0
2022-05-06 14:30:00,146.25,146.34,146.03,146.12,31761.0,138.6079,138.6932,138.3994,138.4847,31761.0
2022-05-06 14:35:00,146.18,146.18,145.79,145.85,5071.0,138.5415,138.5415,138.1719,138.2288,5071.0
2022-05-06 14:40:00,145.97,146.19,145.91,146.07,14846.0,138.3425,138.551,138.2856,138.4373,14846.0
2022-05-06 14:45:00,146.08,146.57,145.97,146.54,13253.0,138.4468,138.9112,138.3425,138.8827,13253.0
2022-05-06 14:50:00,146.51,146.93,146.51,146.73,12346.0,138.8543,139.2523,138.8543,139.0628,12346.0
2022-05-06 14:55:00,146.85,146.9,146.44,146.49,6552.0,139.1765,139.2239,138.7879,138.8353,6552.0
2022-05-06 15:00:00,146.45,146.61,146.21,146.44,10672.0,138.7974,138.9491,138.57,138.7879,10672.0
2022-05-06 15:05:00,146.44,146.51,145.83,145.95,11976.0,138.7879,138.8543,138.2098,138.3235,11976.0
2022-05-06 15:10:00,146.0,146.2,145.96,146.0,8285.0,138.3709,138.5605,138.333,138.3709,8285.0
2022-05-06 15:15:00,146.03,146.22,145.82,146.22,14052.0,138.3994,138.5794,138.2003,138.5794,14052.0
2022-05-06 15:20:00,146.18,146.18,145.61,145.69,11708.0,138.5415,138.5415,138.0013,138.0771,11708.0
2022-05-06 15:25:00,145.7,146.23,145.62,146.11,12821.0,138.0866,138.5889,138.0108,138.4752,12821.0
2022-05-06 15:30:00,146.12,146.59,146.12,146.46,13416.0,138.4847,138.9301,138.4847,138.8069,13416.0
2022-05-06 15:35:00,146.47,147.53,146.47,147.53,23428.0,138.8164,139.821,138.8164,139.821,23428.0
2022-05-06 15:40:00,147.47,147.65,147.28,147.37,27129.0,139.7641,139.9347,139.5841,139.6693,27129.0
2022-05-06 15:45:00,147.4,147.9,147.24,147.67,22909.0,139.6978,140.1717,139.5461,139.9537,22909.0
2022-05-06 15:50:00,147.6,147.95,147.33,147.36,39559.0,139.8873,140.219,139.6314,139.6599,39559.0
2022-05-06 15:55:00,147.34,147.41,147.03,147.31,89991.0,139.6409,139.7073,139.3471,139.6125,89991.0
2022-05-09 09:30:00,145.34,146.21,145.05,146.2,48292.0,137.7454,138.57,137.4706,138.5605,48292.0
2022-05-09 09:35:00,146.2,147.3,146.2,147.03,22943.0,138.5605,139.603,138.5605,139.3471,22943.0
2022-05-09 09:40:00,146.64,146.71,146.06,146.6,11549.0,138.9775,139.0438,138.4278,138.9396,11549.0
2022-05-09 09:45:00,146.39,146.64,146.2,146.6,10418.0,138.7406,138.9775,138.5605,138.9396,10418.0
2022-05-09 09:50:00,146.54,147.37,146.17,147.37,4270.0,138.8827,139.6693,138.5321,139.6693,4270.0
2022-05-09 09:55:00,147.33,148.79,147.27,148.54,40149.0,139.6314,141.0151,139.5746,140.7782,40149.0
2022-05-09 10:00:00,148.53,148.54,147.8,148.09,23325.0,140.7687,140.7782,140.0769,140.3517,23325.0
2022-05-09 10:05:00,147.98,148.03,146.78,146.78,12316.0,140.2475,140.2949,139.1102,139.1102,12316.0
2022-05-09 10:10:00,146.96,148.13,146.89,148.08,24279.0,139.2808,140.3896,139.2144,140.3422,24279.0
2022-05-09 10:15:00,148.08,148.63,147.07,147.22,33779.0,140.3422,140.8635,139.385,139.5272,33779.0
2022-05-09 10:20:00,147.11,147.31,146.83,146.83,6128.0,139.4229,139.6125,139.1576,139.1576,6128.0
2022-05-09 10:25:00,146.76,147.58,146.76,147.09,27781.0,139.0912,139.8684,139.0912,139.404,27781.0
2022-05-09 10:30:00,146.94,147.25,146.59,147.11,96213.0,139.2618,139.5556,138.9301,139.4229,96213.0
2022-05-09 10:35:00,147.1,147.19,146.85,146.94,15199.0,139.4135,139.4988,139.1765,139.2618,15199.0
2022-05-09 10:40:00,146.99,147.38,146.88,147.07,15117.0,139.3092,139.6788,139.205,139.385,15117.0
2022-05-09 10:45:00,147.23,147.27,146.91,147.17,11853.0,139.5367,139.5746,139.2334,139.4798,11853.0
2022-05-09 10:50:00,147.12,147.34,146.92,147.08,12657.0,139.4324,139.6409,139.2429,139.3945,12657.0
2022-05-09 10:55:00,147.05,147.21,146.79,146.85,26440.0,139.3661,139.5177,139.1197,139.1765,26440.0
2022-05-09 11:00:00,146.77,147.44,146.74,147.31,21812.0,139.1007,139.7357,139.0723,139.6125,21812.0
2022-05-09 11:05:00,147.26,147.3,147.01,147.15,20170.0,139.5651,139.603,139.3282,139.4608,20170.0
2022-05-09 11:10:00,147.14,147.36,146.88,147.09,10922.0,139.4514,139.6599,139.205,139.404,10922.0
2022-05-09 11:15:00,147.01,147.45,147.01,147.17,17965.0,139.3282,139.7452,139.3282,139.4798,17965.0
2022-05-09 11:20:00,147.15,147.26,146.95,146.99,22288.0,139.4608,139.5651,139.2713,139.3092,22288.0
2022-05-09 11:25:00,147.0,147.19,146.83,146.83,18684.0,139.3187,139.4988,139.1576,139.1576,18684.0
2022-05-09 11:30:00,146.86,146.94,146.52,146.86,19638.0,139.186,139.2618,138.8638,139.186,19638.0
2022-05-09 11:35:00,146.96,147.32,146.87,147.29,7406.0,139.2808,139.622,139.1955,139.5935,7406.0
2022-05-09 11:40:00,147.29,147.52,147.16,147.43,10353.0,139.5935,139.8115,139.4703,139.7262,10353.0
2022-05-09 11:45:00,147.48,147.55,147.29,147.34,7536.0,139.7736,139.8399,139.5935,139.6409,7536.0
2022-05-09 11:50:00,147.45,147.66,147.33,147.53,29208.0,139.7452,139.9442,139.6314,139.821,29208.0
2022-05-09 11:55:00,147.52,147.52,147.21,147.45,10029.0,139.8115,139.8115,139.5177,139.7452,10029.0
2022-05-09 12:00:00,147.41,147.43,147.09,147.18,13909.0,139.7073,139.7262,139.404,139.4893,13909.0
2022-05-09 12:05:00,147.15,147.77,147.1,147.62,8217.0,139.4608,140.0484,139.4135,139.9063,8217.0
2022-05-09 12:10:00,147.66,148.14,147.66,148.13,15351.0,139.9442,140.3991,139.9442,140.3896,15351.0
2022-05-09 12:15:00,148.11,148.9,148.09,148.8,28570.0,140.3707,141.1194,140.3517,141.0246,28570.0
2022-05-09 12:20:00,148.81,148.85,148.13,148.29,18662.0,141.0341,141.072,140.3896,140.5413,18662.0
2022-05-09 12:25:00,148.27,148.27,147.9,148.08,5906.0,140.5223,140.5223,140.1717,140.3422,5906.0
2022-05-09 12:30:00,148.12,148.5,147.92,148.41,15043.0,140.3802,140.7403,140.1906,140.655,15043.0
2022-05-09 12:35:00,148.18,148.31,147.68,148.03,44833.0,140.437,140.5602,139.9631,140.2949,44833.0
2022-05-09 12:40:00,147.98,148.02,147.59,147.68,36572.0,140.2475,140.2854,139.8779,139.9631,36572.0
2022-05-09 12:45:00,147.62,147.83,147.49,147.83,18583.0,139.9063,140.1053,139.7831,140.1053,18583.0
2022-05-09 12:50:00,147.8,147.81,147.43,147.43,9391.0,140.0769,140.0864,139.7262,139.7262,9391.0
2022-05-09 12:55:00,147.44,147.67,147.39,147.6,12109.0,139.7357,139.9537,139.6883,139.8873,12109.0
2022-05-09 13:00:00,147.63,147.7,147.45,147.5,14284.0,139.9158,139.9821,139.7452,139.7926,14284.0
2022-05-09 13:05:00,147.52,147.56,147.18,147.44,22086.0,139.8115,139.8494,139.4893,139.7357,22086.0
2022-05-09 13:10:00,147.46,147.5,147.32,147.39,6772.0,139.7546,139.7926,139.622,139.6883,6772.0
2022-05-09 13:15:00,147.4,147.81,147.39,147.77,11199.0,139.6978,140.0864,139.6883,140.0484,11199.0
2022-05-09 13:20:00,147.74,147.81,147.61,147.68,10893.0,140.02,140.0864,139.8968,139.9631,10893.0
2022-05-09 13:25:00,147.72,148.27,147.72,148.19,10416.0,140.0011,140.5223,140.0011,140.4465,10416.0
2022-05-09 13:30:00,148.2,148.38,147.95,147.97,8114.0,140.456,140.6266,140.219,140.238,8114.0
2022-05-09 13:35:00,147.92,147.99,147.79,147.97,13781.0,140.1906,140.2569,140.0674,140.238,13781.0
2022-05-09 13:40:00,147.92,148.69,147.86,148.62,14036.0,140.1906,140.9204,140.1337,140.854,14036.0
2022-05-09 13:45:00,148.7,148.82,148.3,148.55,19266.0,140.9298,141.0436,140.5508,140.7877,19266.0
2022-05-09 13:50:00,148.57,148.65,147.94,148.06,20148.0,140.8066,140.8825,140.2096,140.3233,20148.0
2022-05-09 13:55:00,148.05,148.43,148.04,148.27,10823.0,140.3138,140.674,140.3043,140.5223,10823.0
2022-05-09 14:00:00,148.25,148.75,148.24,148.69,16073.0,140.5034,140.9772,140.4939,140.9204,16073.0
2022-05-09 14:05:00,148.63,148.81,148.37,148.46,19689.0,140.8635,141.0341,140.6171,140.7024,19689.0
2022-05-09 14:10:00,148.42,148.67,148.23,148.4,17067.0,140.6645,140.9014,140.4844,140.6455,17067.0
2022-05-09 14:15:00,148.42,149.05,148.39,148.96,30471.0,140.6645,141.2616,140.636,141.1763,30471.0
2022-05-09 14:20:00,148.98,148.99,148.19,148.19,20186.0,141.1952,141.2047,140.4465,140.4465,20186.0
2022-05-09 14:25:00,148.24,148.36,147.96,148.28,19041.0,140.4939,140.6076,140.2285,140.5318,19041.0
2022-05-09 14:30:00,148.27,148.37,147.74,147.88,21476.0,140.5223,140.6171,140.02,140.1527,21476.0
2022-05-09 14:35:00,148.01,148.18,147.81,148.06,16278.0,140.2759,140.437,140.0864,140.3233,16278.0
2022-05-09 14:40:00,148.07,148.38,147.94,148.17,15239.0,140.3328,140.6266,140.2096,140.4275,15239.0
2022-05-09 14:45:00,148.23,148.62,148.11,148.11,51019.0,140.4844,140.854,140.3707,140.3707,51019.0
2022-05-09 14:50:00,148.23,148.51,147.91,148.42,21685.0,140.4844,140.7498,140.1811,140.6645,21685.0
2022-05-09 14:55:00,148.5,148.69,148.41,148.63,12378.0,140.7403,140.9204,140.655,140.8635,12378.0
2022-05-09 15:00:00,148.63,148.91,148.3,148.37,19713.0,140.8635,141.1289,140.5508,140.6171,19713.0
2022-05-09 15:05:00,148.55,148.93,148.34,148.43,16461.0,140.7877,141.1478,140.5887,140.674,16461.0
2022-05-09 15:10:00,148.56,149.19,148.46,149.19,26798.0,140.7972,141.3942,140.7024,141.3942,26798.0
2022-05-09 15:15:00,149.19,149.31,148.83,148.91,31867.0,141.3942,141.508,141.0531,141.1289,31867.0
2022-05-09 15:20:00,148.89,148.95,148.38,148.42,20942.0,141.1099,141.1668,140.6266,140.6645,20942.0
2022-05-09 15:25:00,148.44,148.55,148.16,148.25,19369.0,140.6834,140.7877,140.4181,140.5034,19369.0
2022-05-09 15:30:00,148.25,148.42,148.04,148.28,25684.0,140.5034,140.6645,140.3043,140.5318,25684.0
2022-05-09 15:35:00,148.27,148.52,148.13,148.25,31822.0,140.5223,140.7593,140.3896,140.5034,31822.0
2022-05-09 15:40:00,148.16,148.23,147.83,147.99,31407.0,140.4181,140.4844,140.1053,140.2569,31407.0
2022-05-09 15:45:00,147.93,148.09,147.36,147.49,48828.0,140.2001,140.3517,139.6599,139.7831,48828.0
2022-05-09 15:50:00,147.48,147.58,147.03,147.33,96410.0,139.7736,139.8684,139.3471,139.6314,96410.0
2022-05-09 15:55:00,147.34,148.16,147.34,147.98,149276.0,139.6409,140.4181,139.6409,140.2475,149276.0
2022-05-10 09:30:00,149.01,149.91,148.83,148.86,35431.0,141.2237,142.0766,141.0531,141.0815,35431.0
2022-05-10 09:35:00,148.83,148.83,147.91,148.04,40069.0,141.0531,141.0531,140.1811,140.3043,40069.0
2022-05-10 09:40:00,147.97,148.3,147.38,147.38,29145.0,140.238,140.5508,139.6788,139.6788,29145.0
2022-05-10 09:45:00,147.29,147.3,146.25,146.48,20213.0,139.5935,139.603,138.6079,138.8259,20213.0
2022-05-10 09:50:00,146.47,146.99,146.18,146.68,15844.0,138.8164,139.3092,138.5415,139.0154,15844.0
2022-05-10 09:55:00,146.77,147.32,146.5,147.32,24922.0,139.1007,139.622,138.8448,139.622,24922.0
2022-05-10 10:00:00,147.24,147.37,146.27,146.94,21066.0,139.5461,139.6693,138.6268,139.2618,21066.0
2022-05-10 10:05:00,146.87,147.32,146.74,146.98,18892.0,139.1955,139.622,139.0723,139.2997,18892.0
2022-05-10 10:10:00,146.91,147.25,146.43,146.66,24862.0,139.2334,139.5556,138.7785,138.9964,24862.0
2022-05-10 10:15:00,146.66,146.91,146.15,146.25,25041.0,138.9964,139.2334,138.5131,138.6079,25041.0
2022-05-10 10:20:00,146.22,146.48,145.57,145.78,28755.0,138.5794,138.8259,137.9634,138.1624,28755.0
2022-05-10 10:25:00,145.7,145.82,145.39,145.66,18756.0,138.0866,138.2003,137.7928,138.0487,18756.0
2022-05-10 10:30:00,145.69,145.81,145.33,145.56,18794.0,138.0771,138.1909,137.7359,137.9539,18794.0
2022-05-10 10:35:00,145.6,145.6,144.77,144.91,24572.0,137.9918,137.9918,137.2052,137.3379,24572.0
2022-05-10 10:40:00,144.85,144.99,144.62,144.9,23697.0,137.281,137.4137,137.063,137.3284,23697.0
2022-05-10 10:45:00,144.77,144.94,144.44,144.72,32796.0,137.2052,137.3663,136.8925,137.1578,32796.0
2022-05-10 10:50:00,144.75,144.85,144.44,144.71,18620.0,137.1863,137.281,136.8925,137.1483,18620.0
2022-05-10 10:55:00,144.72,144.8,144.53,144.57,10434.0,137.1578,137.2336,136.9777,137.0157,10434.0
2022-05-10 11:00:00,144.4,145.03,144.32,144.5,22972.0,136.8545,137.4516,136.7787,136.9493,22972.0
2022-05-10 11:05:00,144.5,144.56,144.13,144.43,21607.0,136.9493,137.0062,136.5986,136.883,21607.0
2022-05-10 11:10:00,144.49,144.64,144.19,144.3,71295.0,136.9398,137.082,136.6555,136.7598,71295.0
2022-05-10 11:15:00,144.15,144.57,144.02,144.5,53241.0,136.6176,137.0157,136.4944,136.9493,53241.0
2022-05-10 11:20:00,144.47,144.47,143.65,143.65,16488.0,136.9209,136.9209,136.1437,136.1437,16488.0
2022-05-10 11:25:00,143.69,143.9,143.45,143.9,10654.0,136.1816,136.3807,135.9542,136.3807,10654.0
2022-05-10 11:30:00,143.91,144.02,143.38,143.89,13297.0,136.3901,136.4944,135.8878,136.3712,13297.0
2022-05-10 11:35:00,143.86,144.6,143.78,144.46,11684.0,136.3428,137.0441,136.2669,136.9114,11684.0
2022-05-10 11:40:00,144.39,144.46,143.84,143.9,12003.0,136.8451,136.9114,136.3238,136.3807,12003.0
2022-05-10 11:45:00,143.86,143.86,143.39,143.47,17672.0,136.3428,136.3428,135.8973,135.9731,17672.0
2022-05-10 11:50:00,143.45,143.61,143.22,143.47,13903.0,135.9542,136.1058,135.7362,135.9731,13903.0
2022-05-10 11:55:00,143.46,143.71,143.05,143.64,15108.0,135.9637,136.2006,135.5751,136.1343,15108.0
2022-05-10 12:00:00,143.65,143.7,143.36,143.61,11301.0,136.1437,136.1911,135.8689,136.1058,11301.0
2022-05-10 12:05:00,143.74,143.74,142.93,142.96,13763.0,136.229,136.229,135.4614,135.4898,13763.0
2022-05-10 12:10:00,143.0,143.15,142.69,142.94,15710.0,135.5277,135.6699,135.2339,135.4708,15710.0
2022-05-10 12:15:00,142.92,143.25,142.76,142.87,10611.0,135.4519,135.7646,135.3002,135.4045,10611.0
2022-05-10 12:20:00,142.76,142.93,142.52,142.64,16665.0,135.3002,135.4614,135.0728,135.1865,16665.0
2022-05-10 12:25:00,142.67,142.74,142.38,142.61,35498.0,135.2149,135.2813,134.9401,135.1581,35498.0
2022-05-10 12:30:00,142.45,142.74,142.03,142.06,34244.0,135.0064,135.2813,134.6084,134.6368,34244.0
2022-05-10 12:35:00,142.02,142.26,142.0,142.12,21060.0,134.5989,134.8264,134.58,134.6937,21060.0
2022-05-10 12:40:00,142.01,142.56,142.0,142.32,9390.0,134.5894,135.1107,134.58,134.8832,9390.0
2022-05-10 12:45:00,142.47,142.86,142.34,142.66,9502.0,135.0254,135.395,134.9022,135.2055,9502.0
2022-05-10 12:50:00,142.6,142.62,141.95,142.04,7356.0,135.1486,135.1676,134.5326,134.6179,7356.0
2022-05-10 12:55:00,142.03,142.38,141.98,142.23,14378.0,134.6084,134.9401,134.561,134.7979,14378.0
2022-05-10 13:00:00,142.26,142.76,142.1,142.63,29340.0,134.8264,135.3002,134.6747,135.177,29340.0
2022-05-10 13:05:00,142.62,142.89,142.49,142.62,22324.0,135.1676,135.4234,135.0443,135.1676,22324.0
2022-05-10 13:10:00,142.54,142.59,141.77,141.93,31559.0,135.0917,135.1391,134.362,134.5136,31559.0
2022-05-10 13:15:00,141.88,141.99,141.45,141.62,18589.0,134.4662,134.5705,134.0587,134.2198,18589.0
2022-05-10 13:20:00,141.63,141.84,141.41,141.69,14499.0,134.2293,134.4283,134.0208,134.2861,14499.0
2022-05-10 13:25:00,141.78,142.05,141.62,142.05,8300.0,134.3714,134.6273,134.2198,134.6273,8300.0
2022-05-10 13:30:00,142.11,142.37,141.89,142.32,31588.0,134.6842,134.9306,134.4757,134.8832,31588.0
2022-05-10 13:35:00,142.46,142.7,142.39,142.63,48246.0,135.0159,135.2434,134.9496,135.177,48246.0
2022-05-10 13:40:00,142.66,142.85,142.57,142.75,15850.0,135.2055,135.3855,135.1202,135.2908,15850.0
2022-05-10 13:45:00,142.77,143.3,142.67,143.21,36060.0,135.3097,135.812,135.2149,135.7267,36060.0
2022-05-10 13:50:00,143.12,143.31,142.9,143.13,16617.0,135.6414,135.8215,135.4329,135.6509,16617.0
2022-05-10 13:55:00,143.2,143.37,143.08,143.34,16177.0,135.7172,135.8784,135.6035,135.8499,16177.0
2022-05-10 14:00:00,143.38,143.47,143.03,143.21,31192.0,135.8878,135.9731,135.5561,135.7267,31192.0
2022-05-10 14:05:00,143.18,143.26,142.76,142.78,33029.0,135.6983,135.7741,135.3002,135.3192,33029.0
2022-05-10 14:10:00,142.75,143.11,142.6,143.0,20592.0,135.2908,135.6319,135.1486,135.5277,20592.0
2022-05-10 14:15:00,143.01,143.04,142.07,142.35,33788.0,135.5372,135.5656,134.6463,134.9117,33788.0
2022-05-10 14:20:00,142.36,142.61,142.08,142.22,52253.0,134.9211,135.1581,134.6558,134.7885,52253.0
2022-05-10 14:25:00,142.11,142.21,141.73,141.95,23408.0,134.6842,134.779,134.3241,134.5326,23408.0
2022-05-10 14:30:00,141.99,142.07,141.68,141.86,19973.0,134.5705,134.6463,134.2767,134.4473,19973.0
2022-05-10 14:35:00,141.85,142.1,141.74,141.75,25305.0,134.4378,134.6747,134.3335,134.343,25305.0
2022-05-10 14:40:00,141.73,142.85,141.53,142.74,27323.0,134.3241,135.3855,134.1345,135.2813,27323.0
2022-05-10 14:45:00,142.72,142.72,141.94,142.28,16537.0,135.2623,135.2623,134.5231,134.8453,16537.0
2022-05-10 14:50:00,142.25,142.66,142.17,142.51,15557.0,134.8169,135.2055,134.7411,135.0633,15557.0
2022-05-10 14:55:00,142.58,142.62,142.01,142.22,14659.0,135.1296,135.1676,134.5894,134.7885,14659.0
2022-05-10 15:00:00,142.3,142.49,142.12,142.22,31087.0,134.8643,135.0443,134.6937,134.7885,31087.0
2022-05-10 15:05:00,142.24,142.64,142.23,142.43,14319.0,134.8074,135.1865,134.7979,134.9875,14319.0
2022-05-10 15:10:00,142.37,142.73,142.24,142.61,29804.0,134.9306,135.2718,134.8074,135.1581,29804.0
2022-05-10 15:15:00,142.65,142.84,142.4,142.63,26655.0,135.196,135.3761,134.959,135.177,26655.0
2022-05-10 15:20:00,142.65,142.65,141.93,141.99,37036.0,135.196,135.196,134.5136,134.5705,37036.0
2022-05-10 15:25:00,142.02,142.03,141.42,141.45,42152.0,134.5989,134.6084,134.0303,134.0587,42152.0
2022-05-10 15:30:00,141.46,141.46,140.98,141.17,57437.0,134.0682,134.0682,133.6132,133.7933,57437.0
2022-05-10 15:35:00,141.14,141.35,140.74,140.75,55659.0,133.7649,133.9639,133.3858,133.3953,55659.0
2022-05-10 15:40:00,140.77,141.19,140.53,140.88,70369.0,133.4142,133.8123,133.1868,133.5185,70369.0
2022-05-10 15:45:00,140.88,141.3,140.81,141.03,94708.0,133.5185,133.9165,133.4521,133.6606,94708.0
2022-05-10 15:50:00,140.93,141.04,140.64,141.0,108019.0,133.5659,133.6701,133.291,133.6322,108019.0
2022-05-10 15:55:00,140.98,141.2,140.71,141.0,178765.0,133.6132,133.8218,133.3574,133.6322,178765.0
2022-05-11 09:30:00,141.13,141.67,140.63,140.64,26972.0,133.7554,134.2672,133.2815,133.291,26972.0
2022-05-11 09:35:00,140.55,140.79,140.22,140.64,6137.0,133.2057,133.4332,132.893,133.291,6137.0
2022-05-11 09:40:00,140.45,141.71,140.28,141.71,10912.0,133.1109,134.3051,132.9498,134.3051,10912.0
2022-05-11 09:45:00,141.62,142.17,141.61,141.93,10364.0,134.2198,134.7411,134.2103,134.5136,10364.0
2022-05-11 09:50:00,141.82,142.48,141.7,142.48,18705.0,134.4094,135.0349,134.2956,135.0349,18705.0
2022-05-11 09:55:00,142.29,142.44,141.97,142.4,9016.0,134.8548,134.997,134.5515,134.959,9016.0
2022-05-11 10:00:00,142.38,142.8,142.07,142.77,21824.0,134.9401,135.3381,134.6463,135.3097,21824.0
2022-05-11 10:05:00,142.71,142.88,141.98,141.98,24464.0,135.2529,135.414,134.561,134.561,24464.0
2022-05-11 10:10:00,142.12,142.55,141.9,142.39,15460.0,134.6937,135.1012,134.4852,134.9496,15460.0
2022-05-11 10:15:00,142.46,143.11,142.22,143.02,21148.0,135.0159,135.6319,134.7885,135.5467,21148.0
2022-05-11 10:20:00,143.13,144.1,142.88,143.87,33628.0,135.6509,136.5702,135.414,136.3522,33628.0
2022-05-11 10:25:00,143.94,144.1,143.73,143.73,13677.0,136.4186,136.5702,136.2196,136.2196,13677.0
2022-05-11 10:30:00,143.71,143.82,143.1,143.37,13173.0,136.2006,136.3048,135.6225,135.8784,13173.0
2022-05-11 10:35:00,143.4,144.0,143.09,143.9,8513.0,135.9068,136.4754,135.613,136.3807,8513.0
2022-05-11 10:40:00,143.89,144.0,143.64,143.97,10751.0,136.3712,136.4754,136.1343,136.447,10751.0
2022-05-11 10:45:00,144.05,144.3,143.65,143.72,9757.0,136.5228,136.7598,136.1437,136.2101,9757.0
2022-05-11 10:50:00,143.64,143.64,142.88,143.04,18642.0,136.1343,136.1343,135.414,135.5656,18642.0
2022-05-11 10:55:00,143.09,143.24,142.91,143.11,21485.0,135.613,135.7552,135.4424,135.6319,21485.0
2022-05-11 11:00:00,143.03,143.18,142.73,142.98,13523.0,135.5561,135.6983,135.2718,135.5087,13523.0
2022-05-11 11:05:00,143.02,143.07,142.85,142.92,26620.0,135.5467,135.594,135.3855,135.4519,26620.0
2022-05-11 11:10:00,142.98,143.12,142.78,143.11,14649.0,135.5087,135.6414,135.3192,135.6319,14649.0
2022-05-11 11:15:00,143.13,143.13,142.08,142.11,10045.0,135.6509,135.6509,134.6558,134.6842,10045.0
2022-05-11 11:20:00,142.14,142.53,142.14,142.53,11749.0,134.7126,135.0823,134.7126,135.0823,11749.0
2022-05-11 11:25:00,142.53,143.06,142.51,143.0,13575.0,135.0823,135.5846,135.0633,135.5277,13575.0
2022-05-11 11:30:00,142.96,143.04,142.83,142.84,5504.0,135.4898,135.5656,135.3666,135.3761,5504.0
2022-05-11 11:35:00,142.97,143.5,142.71,143.48,8366.0,135.4993,136.0016,135.2529,135.9826,8366.0
2022-05-11 11:40:00,143.29,143.64,143.29,143.51,8212.0,135.8025,136.1343,135.8025,136.011,8212.0
2022-05-11 11:45:00,143.51,143.61,143.19,143.46,6635.0,136.011,136.1058,135.7078,135.9637,6635.0
2022-05-11 11:50:00,143.52,143.52,143.15,143.22,4870.0,136.0205,136.0205,135.6699,135.7362,4870.0
2022-05-11 11:55:00,143.24,143.24,142.9,143.2,7390.0,135.7552,135.7552,135.4329,135.7172,7390.0
2022-05-11 12:00:00,143.17,143.21,142.96,143.04,9633.0,135.6888,135.7267,135.4898,135.5656,9633.0
2022-05-11 12:05:00,143.02,143.15,142.86,142.86,6815.0,135.5467,135.6699,135.395,135.395,6815.0
2022-05-11 12:10:00,142.81,142.9,142.66,142.9,5706.0,135.3476,135.4329,135.2055,135.4329,5706.0
2022-05-11 12:15:00,142.87,143.12,142.83,142.88,6898.0,135.4045,135.6414,135.3666,135.414,6898.0
2022-05-11 12:20:00,142.83,143.39,142.83,143.33,7874.0,135.3666,135.8973,135.3666,135.8405,7874.0
2022-05-11 12:25:00,143.29,143.42,142.2,142.25,27741.0,135.8025,135.9258,134.7695,134.8169,27741.0
2022-05-11 12:30:00,142.25,142.57,142.16,142.42,7056.0,134.8169,135.1202,134.7316,134.978,7056.0
2022-05-11 12:35:00,142.41,142.63,142.22,142.24,10428.0,134.9685,135.177,134.7885,134.8074,10428.0
2022-05-11 12:40:00,142.26,142.31,141.7,141.95,22648.0,134.8264,134.8738,134.2956,134.5326,22648.0
2022-05-11 12:45:00,141.86,142.12,141.8,142.06,5803.0,134.4473,134.6937,134.3904,134.6368,5803.0
2022-05-11 12:50:00,142.02,142.02,141.59,141.59,5634.0,134.5989,134.5989,134.1914,134.1914,5634.0
2022-05-11 12:55:00,141.62,141.69,141.41,141.51,10062.0,134.2198,134.2861,134.0208,134.1156,10062.0
2022-05-11 13:00:00,141.44,141.57,141.22,141.33,15718.0,134.0492,134.1724,133.8407,133.945,15718.0
2022-05-11 13:05:00,141.32,141.41,141.07,141.07,15680.0,133.9355,134.0208,133.6985,133.6985,15680.0
2022-05-11 13:10:00,141.05,141.24,141.04,141.1,5835.0,133.6796,133.8597,133.6701,133.727,5835.0
2022-05-11 13:15:00,141.17,141.35,141.13,141.28,3996.0,133.7933,133.9639,133.7554,133.8976,3996.0
2022-05-11 13:20:00,141.17,141.49,141.08,141.47,6021.0,133.7933,134.0966,133.708,134.0776,6021.0
2022-05-11 13:25:00,141.39,141.58,141.05,141.06,6420.0,134.0018,134.1819,133.6796,133.6891,6420.0
2022-05-11 13:30:00,141.06,141.43,140.94,141.39,6620.0,133.6891,134.0397,133.5753,134.0018,6620.0
2022-05-11 13:35:00,141.35,141.4,141.09,141.11,5859.0,133.9639,134.0113,133.7175,133.7365,5859.0
2022-05-11 13:40:00,141.09,141.22,141.03,141.16,4748.0,133.7175,133.8407,133.6606,133.7838,4748.0
2022-05-11 13:45:00,141.11,141.15,140.82,141.06,4980.0,133.7365,133.7744,133.4616,133.6891,4980.0
2022-05-11 13:50:00,141.03,141.28,140.94,141.03,7250.0,133.6606,133.8976,133.5753,133.6606,7250.0
2022-05-11 13:55:00,141.1,141.1,140.59,140.75,5306.0,133.727,133.727,133.2436,133.3953,5306.0
2022-05-11 14:00:00,140.77,141.4,140.77,141.4,10206.0,133.4142,134.0113,133.4142,134.0113,10206.0
2022-05-11 14:05:00,141.42,141.45,141.15,141.15,7776.0,134.0303,134.0587,133.7744,133.7744,7776.0
2022-05-11 14:10:00,141.04,141.4,141.03,141.4,11271.0,133.6701,134.0113,133.6606,134.0113,11271.0
2022-05-11 14:15:00,141.5,141.78,141.37,141.58,6610.0,134.1061,134.3714,133.9829,134.1819,6610.0
2022-05-11 14:20:00,141.58,142.04,141.35,141.99,12642.0,134.1819,134.6179,133.9639,134.5705,12642.0
2022-05-11 14:25:00,141.99,142.25,141.68,141.76,13182.0,134.5705,134.8169,134.2767,134.3525,13182.0
2022-05-11 14:30:00,141.73,142.06,141.54,142.06,17332.0,134.3241,134.6368,134.144,134.6368,17332.0
2022-05-11 14:35:00,142.01,142.19,141.84,142.07,11477.0,134.5894,134.76,134.4283,134.6463,11477.0
2022-05-11 14:40:00,142.01,142.25,141.75,142.11,10930.0,134.5894,134.8169,134.343,134.6842,10930.0
2022-05-11 14:45:00,142.13,142.23,141.74,141.76,6885.0,134.7032,134.7979,134.3335,134.3525,6885.0
2022-05-11 14:50:00,141.87,141.9,141.46,141.67,11254.0,134.4567,134.4852,134.0682,134.2672,11254.0
2022-05-11 14:55:00,141.73,141.8,141.47,141.55,7584.0,134.3241,134.3904,134.0776,134.1535,7584.0
2022-05-11 15:00:00,141.52,141.67,141.45,141.48,7202.0,134.125,134.2672,134.0587,134.0871,7202.0
2022-05-11 15:05:00,141.51,141.81,141.39,141.75,12689.0,134.1156,134.3999,134.0018,134.343,12689.0
2022-05-11 15:10:00,141.69,142.0,141.64,141.83,9563.0,134.2861,134.58,134.2388,134.4188,9563.0
2022-05-11 15:15:00,141.74,141.98,141.48,141.83,15202.0,134.3335,134.561,134.0871,134.4188,15202.0
2022-05-11 15:20:00,141.78,141.96,141.55,141.66,14007.0,134.3714,134.542,134.1535,134.2577,14007.0
2022-05-11 15:25:00,141.63,142.0,141.55,141.66,7210.0,134.2293,134.58,134.1535,134.2577,7210.0
2022-05-11 15:30:00,141.63,141.78,141.5,141.53,9464.0,134.2293,134.3714,134.1061,134.1345,9464.0
2022-05-11 15:35:00,141.51,141.53,141.07,141.11,15452.0,134.1156,134.1345,133.6985,133.7365,15452.0
2022-05-11 15:40:00,141.13,141.39,141.13,141.28,19874.0,133.7554,134.0018,133.7554,133.8976,19874.0
2022-05-11 15:45:00,141.25,141.26,140.71,140.71,22002.0,133.8691,133.8786,133.3574,133.3574,22002.0
2022-05-11 15:50:00,140.81,140.91,140.53,140.69,42362.0,133.4521,133.5469,133.1868,133.3384,42362.0
2022-05-11 15:55:00,140.72,140.83,140.64,140.83,69877.0,133.3668,133.4711,133.291,133.4711,69877.0
2022-05-12 09:30:00,139.47,139.62,138.69,138.8,26480.0,132.9375,133.0805,132.194,132.2989,26480.0
2022-05-12 09:35:00,138.87,139.44,138.85,139.34,9848.0,132.3656,132.9089,132.3465,132.8136,9848.0
2022-05-12 09:40:00,139.36,139.83,139.15,139.43,10061.0,132.8326,133.2806,132.6325,132.8994,10061.0
2022-05-12 09:45:00,139.32,139.82,139.11,139.6,8646.0,132.7945,133.2711,132.5943,133.0614,8646.0
2022-05-12 09:50:00,139.81,140.2,139.6,140.0,18321.0,133.2616,133.6333,133.0614,133.4427,18321.0
2022-05-12 09:55:00,139.96,139.96,139.35,139.47,7902.0,133.4045,133.4045,132.8231,132.9375,7902.0
2022-05-12 10:00:00,139.55,139.62,139.16,139.31,11452.0,133.0137,133.0805,132.642,132.785,11452.0
2022-05-12 10:05:00,139.51,140.59,139.37,140.38,27540.0,132.9756,134.005,132.8422,133.8049,27540.0
2022-05-12 10:10:00,140.38,141.15,140.14,140.83,17516.0,133.8049,134.5388,133.5761,134.2338,17516.0
2022-05-12 10:15:00,140.54,140.54,139.84,140.0,11053.0,133.9574,133.9574,133.2901,133.4427,11053.0
2022-05-12 10:20:00,139.96,140.99,139.84,140.69,6489.0,133.4045,134.3863,133.2901,134.1003,6489.0
2022-05-12 10:25:00,140.76,140.86,140.38,140.55,10695.0,134.1671,134.2624,133.8049,133.9669,10695.0
2022-05-12 10:30:00,140.65,141.08,140.43,140.69,26534.0,134.0622,134.4721,133.8525,134.1003,26534.0
2022-05-12 10:35:00,140.7,141.2,140.53,141.09,8733.0,134.1099,134.5864,133.9478,134.4816,8733.0
2022-05-12 10:40:00,141.0,141.31,140.74,140.9,14755.0,134.3958,134.6913,134.148,134.3005,14755.0
2022-05-12 10:45:00,140.94,141.39,140.84,141.07,7869.0,134.3386,134.7676,134.2433,134.4625,7869.0
2022-05-12 10:50:00,141.04,141.32,140.91,141.03,8089.0,134.4339,134.7008,134.31,134.4244,8089.0
2022-05-12 10:55:00,140.96,141.28,140.86,141.22,14458.0,134.3577,134.6627,134.2624,134.6055,14458.0
2022-05-12 11:00:00,141.26,141.26,140.88,141.22,9985.0,134.6436,134.6436,134.2814,134.6055,9985.0
2022-05-12 11:05:00,141.29,141.33,141.03,141.33,8730.0,134.6722,134.7104,134.4244,134.7104,8730.0
2022-05-12 11:10:00,141.38,141.45,140.82,140.82,6330.0,134.758,134.8247,134.2242,134.2242,6330.0
2022-05-12 11:15:00,140.69,140.72,140.36,140.5,6184.0,134.1003,134.1289,133.7858,133.9192,6184.0
2022-05-12 11:20:00,140.54,140.71,140.29,140.39,7116.0,133.9574,134.1194,133.7191,133.8144,7116.0
2022-05-12 11:25:00,140.36,140.61,140.32,140.35,9211.0,133.7858,134.0241,133.7477,133.7763,9211.0
2022-05-12 11:30:00,140.41,140.41,140.06,140.26,6400.0,133.8335,133.8335,133.4998,133.6905,6400.0
2022-05-12 11:35:00,140.3,140.94,140.18,140.84,16968.0,133.7286,134.3386,133.6142,134.2433,16968.0
2022-05-12 11:40:00,140.61,140.76,140.27,140.29,3230.0,134.0241,134.1671,133.7,133.7191,3230.0
2022-05-12 11:45:00,140.29,140.48,139.98,140.42,16558.0,133.7191,133.9002,133.4236,133.843,16558.0
2022-05-12 11:50:00,140.34,140.5,140.19,140.5,20443.0,133.7667,133.9192,133.6238,133.9192,20443.0
2022-05-12 11:55:00,140.39,140.5,140.09,140.16,16949.0,133.8144,133.9192,133.5284,133.5952,16949.0
2022-05-12 12:00:00,140.17,140.32,140.02,140.32,15994.0,133.6047,133.7477,133.4617,133.7477,15994.0
2022-05-12 12:05:00,140.31,140.56,140.11,140.39,17120.0,133.7381,133.9764,133.5475,133.8144,17120.0
2022-05-12 12:10:00,140.35,140.48,140.12,140.46,12700.0,133.7763,133.9002,133.557,133.8811,12700.0
2022-05-12 12:15:00,140.4,140.86,140.39,140.8,13217.0,133.8239,134.2624,133.8144,134.2052,13217.0
2022-05-12 12:20:00,140.76,141.28,140.68,141.23,21959.0,134.1671,134.6627,134.0908,134.615,21959.0
2022-05-12 12:25:00,141.3,141.68,141.24,141.6,16946.0,134.6818,135.044,134.6246,134.9677,16946.0
2022-05-12 12:30:00,141.63,141.97,141.63,141.85,13485.0,134.9963,135.3204,134.9963,135.206,13485.0
2022-05-12 12:35:00,141.91,142.0,141.67,141.67,11925.0,135.2632,135.349,135.0344,135.0344,11925.0
2022-05-12 12:40:00,141.53,141.96,141.35,141.96,11042.0,134.901,135.3109,134.7294,135.3109,11042.0
2022-05-12 12:45:00,142.06,142.53,141.73,141.73,33483.0,135.4062,135.8542,135.0916,135.0916,33483.0
2022-05-12 12:50:00,141.75,142.14,141.75,141.99,21444.0,135.1107,135.4824,135.1107,135.3394,21444.0
2022-05-12 12:55:00,142.01,142.31,141.8,141.81,28961.0,135.3585,135.6445,135.1583,135.1679,28961.0
2022-05-12 13:00:00,141.75,141.84,141.29,141.37,14391.0,135.1107,135.1965,134.6722,134.7485,14391.0
2022-05-12 13:05:00,141.28,141.54,141.14,141.46,17566.0,134.6627,134.9105,134.5293,134.8343,17566.0
2022-05-12 13:10:00,141.42,141.74,141.3,141.32,11973.0,134.7961,135.1012,134.6818,134.7008,11973.0
2022-05-12 13:15:00,141.33,141.5,140.93,141.06,7681.0,134.7104,134.8724,134.3291,134.453,7681.0
2022-05-12 13:20:00,141.11,141.21,140.86,141.04,10843.0,134.5007,134.596,134.2624,134.4339,10843.0
2022-05-12 13:25:00,140.98,141.16,140.8,141.04,8952.0,134.3768,134.5483,134.2052,134.4339,8952.0
2022-05-12 13:30:00,141.0,141.36,140.94,141.05,13489.0,134.3958,134.739,134.3386,134.4435,13489.0
2022-05-12 13:35:00,141.09,141.09,140.81,140.88,10413.0,134.4816,134.4816,134.2147,134.2814,10413.0
2022-05-12 13:40:00,140.8,140.9,140.63,140.78,16320.0,134.2052,134.3005,134.0431,134.1861,16320.0
2022-05-12 13:45:00,140.71,140.78,140.07,140.11,18586.0,134.1194,134.1861,133.5094,133.5475,18586.0
2022-05-12 13:50:00,140.11,140.24,139.99,140.06,16229.0,133.5475,133.6714,133.4331,133.4998,16229.0
2022-05-12 13:55:00,140.08,140.29,139.98,140.13,9458.0,133.5189,133.7191,133.4236,133.5666,9458.0
2022-05-12 14:00:00,140.19,140.46,140.15,140.38,14720.0,133.6238,133.8811,133.5856,133.8049,14720.0
2022-05-12 14:05:00,140.2,140.26,139.76,139.76,9877.0,133.6333,133.6905,133.2139,133.2139,9877.0
2022-05-12 14:10:00,139.76,139.93,139.64,139.75,21295.0,133.2139,133.3759,133.0995,133.2044,21295.0
2022-05-12 14:15:00,139.78,140.25,139.73,140.25,32314.0,133.233,133.6809,133.1853,133.6809,32314.0
2022-05-12 14:20:00,140.19,140.44,139.75,140.14,36726.0,133.6238,133.862,133.2044,133.5761,36726.0
2022-05-12 14:25:00,140.14,140.16,139.7,139.81,19364.0,133.5761,133.5952,133.1567,133.2616,19364.0
2022-05-12 14:30:00,139.78,139.98,139.5,139.67,7373.0,133.233,133.4236,132.9661,133.1281,7373.0
2022-05-12 14:35:00,139.57,139.67,139.45,139.46,10435.0,133.0328,133.1281,132.9184,132.9279,10435.0
2022-05-12 14:40:00,139.49,139.58,139.28,139.42,11000.0,132.9565,133.0423,132.7564,132.8898,11000.0
2022-05-12 14:45:00,139.42,139.56,139.22,139.23,5374.0,132.8898,133.0233,132.6992,132.7087,5374.0
2022-05-12 14:50:00,139.11,139.46,139.03,139.27,7467.0,132.5943,132.9279,132.5181,132.7468,7467.0
2022-05-12 14:55:00,139.21,139.47,139.15,139.28,16208.0,132.6897,132.9375,132.6325,132.7564,16208.0
2022-05-12 15:00:00,139.35,139.92,139.32,139.92,4268.0,132.8231,133.3664,132.7945,133.3664,4268.0
2022-05-12 15:05:00,139.97,139.97,139.38,139.47,6604.0,133.4141,133.4141,132.8517,132.9375,6604.0
2022-05-12 15:10:00,139.47,139.48,139.21,139.48,17086.0,132.9375,132.947,132.6897,132.947,17086.0
2022-05-12 15:15:00,139.5,140.08,139.5,140.02,22302.0,132.9661,133.5189,132.9661,133.4617,22302.0
2022-05-12 15:20:00,139.98,140.7,139.95,140.63,35470.0,133.4236,134.1099,133.395,134.0431,35470.0
2022-05-12 15:25:00,140.66,141.15,140.35,140.35,22416.0,134.0717,134.5388,133.7763,133.7763,22416.0
2022-05-12 15:30:00,140.38,140.97,140.37,140.69,20666.0,133.8049,134.3672,133.7953,134.1003,20666.0
2022-05-12 15:35:00,140.68,141.07,140.51,141.05,15399.0,134.0908,134.4625,133.9288,134.4435,15399.0
2022-05-12 15:40:00,141.09,141.33,140.71,140.82,10028.0,134.4816,134.7104,134.1194,134.2242,10028.0
2022-05-12 15:45:00,140.9,141.31,140.87,141.04,23522.0,134.3005,134.6913,134.2719,134.4339,23522.0
2022-05-12 15:50:00,141.11,141.62,141.0,141.1,36697.0,134.5007,134.9868,134.3958,134.4911,36697.0
2022-05-12 15:55:00,141.1,141.84,141.0,141.68,126568.0,134.4911,135.1965,134.3958,135.044,126568.0
2022-05-13 09:30:00,142.85,142.86,141.98,141.98,54683.0,136.1592,136.1687,135.3299,135.3299,54683.0
2022-05-13 09:35:00,142.09,143.18,141.78,142.75,49193.0,135.4348,136.4737,135.1393,136.0639,49193.0
2022-05-13 09:40:00,142.59,143.03,142.37,142.37,19051.0,135.9113,136.3307,135.7016,135.7016,19051.0
2022-05-13 09:45:00,142.36,142.67,141.89,142.03,36403.0,135.6921,135.9876,135.2441,135.3776,36403.0
2022-05-13 09:50:00,142.01,142.54,141.83,142.48,14855.0,135.3585,135.8637,135.1869,135.8065,14855.0
2022-05-13 09:55:00,142.64,142.69,141.7,142.68,37047.0,135.959,136.0067,135.063,135.9971,37047.0
2022-05-13 10:00:00,142.73,142.85,142.41,142.76,18084.0,136.0448,136.1592,135.7398,136.0734,18084.0
2022-05-13 10:05:00,142.83,142.83,142.33,142.73,13043.0,136.1401,136.1401,135.6635,136.0448,13043.0
2022-05-13 10:10:00,142.78,143.2,142.49,142.95,21131.0,136.0924,136.4928,135.816,136.2545,21131.0
2022-05-13 10:15:00,142.97,142.97,142.33,142.72,33617.0,136.2735,136.2735,135.6635,136.0353,33617.0
2022-05-13 10:20:00,142.82,143.18,142.82,143.09,18169.0,136.1306,136.4737,136.1306,136.3879,18169.0
2022-05-13 10:25:00,143.18,143.44,143.02,143.07,27914.0,136.4737,136.7215,136.3212,136.3689,27914.0
2022-05-13 10:30:00,143.07,143.31,142.94,143.04,36250.0,136.3689,136.5976,136.245,136.3403,36250.0
2022-05-13 10:35:00,143.04,143.16,142.82,142.94,20545.0,136.3403,136.4546,136.1306,136.245,20545.0
2022-05-13 10:40:00,142.93,142.94,142.64,142.67,17852.0,136.2354,136.245,135.959,135.9876,17852.0
2022-05-13 10:45:00,142.67,142.93,142.44,142.65,16333.0,135.9876,136.2354,135.7684,135.9685,16333.0
2022-05-13 10:50:00,142.63,142.67,142.31,142.64,29496.0,135.9495,135.9876,135.6445,135.959,29496.0
2022-05-13 10:55:00,142.62,142.83,142.62,142.76,19647.0,135.9399,136.1401,135.9399,136.0734,19647.0
2022-05-13 11:00:00,142.73,142.9,142.51,142.65,10619.0,136.0448,136.2068,135.8351,135.9685,10619.0
2022-05-13 11:05:00,142.69,142.84,142.54,142.82,12590.0,136.0067,136.1496,135.8637,136.1306,12590.0
2022-05-13 11:10:00,142.83,142.86,142.52,142.74,11710.0,136.1401,136.1687,135.8446,136.0543,11710.0
2022-05-13 11:15:00,142.68,142.83,142.51,142.61,19885.0,135.9971,136.1401,135.8351,135.9304,19885.0
2022-05-13 11:20:00,142.74,142.75,142.49,142.49,11927.0,136.0543,136.0639,135.816,135.816,11927.0
2022-05-13 11:25:00,142.47,142.62,142.31,142.35,11421.0,135.797,135.9399,135.6445,135.6826,11421.0
2022-05-13 11:30:00,142.37,142.39,141.91,141.92,12680.0,135.7016,135.7207,135.2632,135.2727,12680.0
2022-05-13 11:35:00,141.89,141.89,141.55,141.62,29387.0,135.2441,135.2441,134.9201,134.9868,29387.0
2022-05-13 11:40:00,141.58,141.61,141.08,141.18,47562.0,134.9487,134.9772,134.4721,134.5674,47562.0
2022-05-13 11:45:00,141.16,141.22,140.98,141.15,22353.0,134.5483,134.6055,134.3768,134.5388,22353.0
2022-05-13 11:50:00,141.15,141.54,141.14,141.54,16041.0,134.5388,134.9105,134.5293,134.9105,16041.0
2022-05-13 11:55:00,141.52,141.54,141.41,141.53,20510.0,134.8915,134.9105,134.7866,134.901,20510.0
2022-05-13 12:00:00,141.53,141.73,141.46,141.65,12918.0,134.901,135.0916,134.8343,135.0154,12918.0
2022-05-13 12:05:00,141.67,141.99,141.67,141.99,11281.0,135.0344,135.3394,135.0344,135.3394,11281.0
2022-05-13 12:10:00,142.0,142.0,141.84,141.91,6473.0,135.349,135.349,135.1965,135.2632,6473.0
2022-05-13 12:15:00,141.89,141.91,141.58,141.63,15222.0,135.2441,135.2632,134.9487,134.9963,15222.0
2022-05-13 12:20:00,141.61,141.81,141.37,141.44,17759.0,134.9772,135.1679,134.7485,134.8152,17759.0
2022-05-13 12:25:00,141.44,141.45,141.26,141.38,10487.0,134.8152,134.8247,134.6436,134.758,10487.0
2022-05-13 12:30:00,141.39,141.54,141.23,141.25,9807.0,134.7676,134.9105,134.615,134.6341,9807.0
2022-05-13 12:35:00,141.23,141.33,141.13,141.32,8011.0,134.615,134.7104,134.5197,134.7008,8011.0
2022-05-13 12:40:00,141.34,141.45,141.27,141.33,14193.0,134.7199,134.8247,134.6532,134.7104,14193.0
2022-05-13 12:45:00,141.3,141.3,141.06,141.07,11424.0,134.6818,134.6818,134.453,134.4625,11424.0
2022-05-13 12:50:00,141.02,141.02,140.62,140.63,14036.0,134.4149,134.4149,134.0336,134.0431,14036.0
2022-05-13 12:55:00,140.63,140.93,140.56,140.92,20423.0,134.0431,134.3291,133.9764,134.3196,20423.0
2022-05-13 13:00:00,140.98,141.18,140.9,141.0,34795.0,134.3768,134.5674,134.3005,134.3958,34795.0
2022-05-13 13:05:00,140.98,140.98,140.48,140.48,20392.0,134.3768,134.3768,133.9002,133.9002,20392.0
2022-05-13 13:10:00,140.5,140.58,140.31,140.58,43424.0,133.9192,133.9955,133.7381,133.9955,43424.0
2022-05-13 13:15:00,140.53,140.62,140.42,140.48,17998.0,133.9478,134.0336,133.843,133.9002,17998.0
2022-05-13 13:20:00,140.51,140.51,140.27,140.34,9971.0,133.9288,133.9288,133.7,133.7667,9971.0
2022-05-13 13:25:00,140.35,140.45,140.27,140.31,13099.0,133.7763,133.8716,133.7,133.7381,13099.0
2022-05-13 13:30:00,140.33,140.57,140.33,140.46,10148.0,133.7572,133.986,133.7572,133.8811,10148.0
2022-05-13 13:35:00,140.45,140.51,140.23,140.25,9334.0,133.8716,133.9288,133.6619,133.6809,9334.0
2022-05-13 13:40:00,140.22,140.4,140.03,140.28,18357.0,133.6524,133.8239,133.4713,133.7095,18357.0
2022-05-13 13:45:00,140.18,140.43,140.14,140.43,10725.0,133.6142,133.8525,133.5761,133.8525,10725.0
2022-05-13 13:50:00,140.41,140.42,140.2,140.31,12742.0,133.8335,133.843,133.6333,133.7381,12742.0
2022-05-13 13:55:00,140.28,140.31,140.01,140.17,24673.0,133.7095,133.7381,133.4522,133.6047,24673.0
2022-05-13 14:00:00,140.13,140.13,139.75,139.81,11262.0,133.5666,133.5666,133.2044,133.2616,11262.0
2022-05-13 14:05:00,139.79,140.24,139.65,140.15,12325.0,133.2425,133.6714,133.109,133.5856,12325.0
2022-05-13 14:10:00,140.15,140.4,140.15,140.2,11208.0,133.5856,133.8239,133.5856,133.6333,11208.0
2022-05-13 14:15:00,140.19,140.45,140.19,140.45,26836.0,133.6238,133.8716,133.6238,133.8716,26836.0
2022-05-13 14:20:00,140.44,140.46,140.11,140.13,16496.0,133.862,133.8811,133.5475,133.5666,16496.0
2022-05-13 14:25:00,140.14,140.27,139.92,140.27,16520.0,133.5761,133.7,133.3664,133.7,16520.0
2022-05-13 14:30:00,140.24,140.74,140.24,140.51,12766.0,133.6714,134.148,133.6714,133.9288,12766.0
2022-05-13 14:35:00,140.53,140.57,140.25,140.44,11902.0,133.9478,133.986,133.6809,133.862,11902.0
2022-05-13 14:40:00,140.47,140.68,140.31,140.55,9442.0,133.8906,134.0908,133.7381,133.9669,9442.0
2022-05-13 14:45:00,140.49,140.49,140.15,140.32,15578.0,133.9097,133.9097,133.5856,133.7477,15578.0
2022-05-13 14:50:00,140.28,140.87,140.27,140.87,13156.0,133.7095,134.2719,133.7,134.2719,13156.0
2022-05-13 14:55:00,140.88,141.06,140.78,141.05,15652.0,134.2814,134.453,134.1861,134.4435,15652.0
2022-05-13 15:00:00,141.08,141.35,141.03,141.25,20598.0,134.4721,134.7294,134.4244,134.6341,20598.0
2022-05-13 15:05:00,141.27,141.64,141.27,141.59,13274.0,134.6532,135.0058,134.6532,134.9582,13274.0
2022-05-13 15:10:00,141.58,141.68,141.49,141.68,12575.0,134.9487,135.044,134.8629,135.044,12575.0
2022-05-13 15:15:00,141.66,141.75,141.6,141.66,10782.0,135.0249,135.1107,134.9677,135.0249,10782.0
2022-05-13 15:20:00,141.64,141.72,141.47,141.69,8863.0,135.0058,135.0821,134.8438,135.0535,8863.0
2022-05-13 15:25:00,141.67,141.82,141.62,141.79,11348.0,135.0344,135.1774,134.9868,135.1488,11348.0
2022-05-13 15:30:00,141.78,141.85,141.24,141.3,25119.0,135.1393,135.206,134.6246,134.6818,25119.0
2022-05-13 15:35:00,141.33,141.78,141.15,141.64,31454.0,134.7104,135.1393,134.5388,135.0058,31454.0
2022-05-13 15:40:00,141.59,141.89,141.59,141.83,31314.0,134.9582,135.2441,134.9582,135.1869,31314.0
2022-05-13 15:45:00,141.85,141.91,141.3,141.49,31355.0,135.206,135.2632,134.6818,134.8629,31355.0
2022-05-13 15:50:00,141.52,141.63,140.86,141.11,86802.0,134.8915,134.9963,134.2624,134.5007,86802.0
2022-05-13 15:55:00,141.1,141.39,140.87,141.36,119542.0,134.4911,134.7676,134.2719,134.739,119542.0
2022-05-16 09:30:00,140.56,140.74,139.56,139.78,30175.0,133.9764,134.148,133.0233,133.233,30175.0
2022-05-16 09:35:00,139.75,139.97,139.39,139.62,21966.0,133.2044,133.4141,132.8612,133.0805,21966.0
2022-05-16 09:40:00,139.68,139.68,138.74,138.77,65227.0,133.1376,133.1376,132.2417,132.2703,65227.0
2022-05-16 09:45:00,138.76,138.9,137.7,137.88,27654.0,132.2607,132.3942,131.2504,131.422,27654.0
2022-05-16 09:50:00,137.83,138.42,137.55,138.37,13704.0,131.3743,131.9367,131.1074,131.889,13704.0
2022-05-16 09:55:00,138.46,138.68,138.14,138.44,11025.0,131.9748,132.1845,131.6698,131.9557,11025.0
2022-05-16 10:00:00,138.48,138.52,137.79,137.88,16492.0,131.9938,132.032,131.3362,131.422,16492.0
2022-05-16 10:05:00,137.89,138.39,137.83,138.39,16180.0,131.4315,131.9081,131.3743,131.9081,16180.0
2022-05-16 10:10:00,138.46,138.88,138.33,138.63,20684.0,131.9748,132.3751,131.8509,132.1368,20684.0
2022-05-16 10:15:00,138.66,139.1,138.65,139.1,6833.0,132.1654,132.5848,132.1559,132.5848,6833.0
2022-05-16 10:20:00,139.1,139.28,139.02,139.19,9656.0,132.5848,132.7564,132.5086,132.6706,9656.0
2022-05-16 10:25:00,139.24,139.64,139.13,139.61,11981.0,132.7183,133.0995,132.6134,133.0709,11981.0
2022-05-16 10:30:00,139.61,139.61,138.96,138.96,16057.0,133.0709,133.0709,132.4514,132.4514,16057.0
2022-05-16 10:35:00,139.01,139.25,138.78,139.13,28756.0,132.499,132.7278,132.2798,132.6134,28756.0
2022-05-16 10:40:00,139.1,139.33,138.73,139.33,8036.0,132.5848,132.804,132.2321,132.804,8036.0
2022-05-16 10:45:00,139.23,139.31,138.69,138.7,16058.0,132.7087,132.785,132.194,132.2035,16058.0
2022-05-16 10:50:00,138.64,138.67,138.41,138.49,14284.0,132.1464,132.1749,131.9271,132.0034,14284.0
2022-05-16 10:55:00,138.46,138.47,138.09,138.22,19343.0,131.9748,131.9843,131.6221,131.746,19343.0
2022-05-16 11:00:00,138.16,138.2,137.94,137.98,15872.0,131.6888,131.727,131.4791,131.5173,15872.0
2022-05-16 11:05:00,137.98,138.1,137.87,138.1,12394.0,131.5173,131.6316,131.4124,131.6316,12394.0
2022-05-16 11:10:00,138.02,138.24,137.75,137.79,20528.0,131.5554,131.7651,131.298,131.3362,20528.0
2022-05-16 11:15:00,137.78,138.08,137.77,137.99,34236.0,131.3266,131.6126,131.3171,131.5268,34236.0
2022-05-16 11:20:00,137.92,137.92,137.73,137.73,15535.0,131.4601,131.4601,131.279,131.279,15535.0
2022-05-16 11:25:00,137.72,137.84,137.59,137.81,27157.0,131.2694,131.3838,131.1455,131.3552,27157.0
2022-05-16 11:30:00,137.77,138.1,137.66,138.09,11388.0,131.3171,131.6316,131.2123,131.6221,11388.0
2022-05-16 11:35:00,138.08,138.08,137.64,137.99,12518.0,131.6126,131.6126,131.1932,131.5268,12518.0
2022-05-16 11:40:00,138.03,138.38,137.78,138.31,12706.0,131.5649,131.8985,131.3266,131.8318,12706.0
2022-05-16 11:45:00,138.3,138.57,138.29,138.44,13110.0,131.8223,132.0796,131.8127,131.9557,13110.0
2022-05-16 11:50:00,138.48,138.74,138.35,138.73,10104.0,131.9938,132.2417,131.8699,132.2321,10104.0
2022-05-16 11:55:00,138.74,139.0,138.73,138.9,11952.0,132.2417,132.4895,132.2321,132.3942,11952.0
2022-05-16 12:00:00,138.91,139.33,138.88,139.25,34131.0,132.4037,132.804,132.3751,132.7278,34131.0
2022-05-16 12:05:00,139.24,139.24,138.95,138.95,13365.0,132.7183,132.7183,132.4418,132.4418,13365.0
2022-05-16 12:10:00,138.97,139.02,138.5,138.53,18979.0,132.4609,132.5086,132.0129,132.0415,18979.0
2022-05-16 12:15:00,138.52,138.58,138.3,138.46,27236.0,132.032,132.0892,131.8223,131.9748,27236.0
2022-05-16 12:20:00,138.43,138.68,138.41,138.64,10450.0,131.9462,132.1845,131.9271,132.1464,10450.0
2022-05-16 12:25:00,138.6,138.84,138.45,138.77,16228.0,132.1082,132.337,131.9653,132.2703,16228.0
2022-05-16 12:30:00,138.75,138.85,138.52,138.85,9981.0,132.2512,132.3465,132.032,132.3465,9981.0
2022-05-16 12:35:00,138.91,138.96,138.58,138.59,12552.0,132.4037,132.4514,132.0892,132.0987,12552.0
2022-05-16 12:40:00,138.54,138.72,138.54,138.7,12193.0,132.051,132.2226,132.051,132.2035,12193.0
2022-05-16 12:45:00,138.69,138.92,138.68,138.91,12430.0,132.194,132.4132,132.1845,132.4037,12430.0
2022-05-16 12:50:00,138.94,139.0,138.82,138.88,13726.0,132.4323,132.4895,132.3179,132.3751,13726.0
2022-05-16 12:55:00,138.86,138.93,138.72,138.89,9730.0,132.3561,132.4228,132.2226,132.3846,9730.0
2022-05-16 13:00:00,138.88,139.06,138.7,139.06,22643.0,132.3751,132.5467,132.2035,132.5467,22643.0
2022-05-16 13:05:00,139.04,139.29,139.02,139.23,13725.0,132.5276,132.7659,132.5086,132.7087,13725.0
2022-05-16 13:10:00,139.19,139.21,139.09,139.17,13241.0,132.6706,132.6897,132.5753,132.6515,13241.0
2022-05-16 13:15:00,139.15,139.42,139.12,139.15,15775.0,132.6325,132.8898,132.6039,132.6325,15775.0
2022-05-16 13:20:00,139.15,139.64,139.15,139.59,9680.0,132.6325,133.0995,132.6325,133.0519,9680.0
2022-05-16 13:25:00,139.63,139.97,139.6,139.91,7904.0,133.09,133.4141,133.0614,133.3569,7904.0
2022-05-16 13:30:00,139.97,140.04,139.89,140.03,12905.0,133.4141,133.4808,133.3378,133.4713,12905.0
2022-05-16 13:35:00,140.01,140.01,139.46,139.49,19110.0,133.4522,133.4522,132.9279,132.9565,19110.0
2022-05-16 13:40:00,139.46,139.59,139.24,139.28,47097.0,132.9279,133.0519,132.7183,132.7564,47097.0
2022-05-16 13:45:00,139.3,139.37,138.94,139.01,15539.0,132.7754,132.8422,132.4323,132.499,15539.0
2022-05-16 13:50:00,139.0,139.3,138.97,139.22,10104.0,132.4895,132.7754,132.4609,132.6992,10104.0
2022-05-16 13:55:00,139.25,139.26,138.82,138.86,54358.0,132.7278,132.7373,132.3179,132.3561,54358.0
2022-05-16 14:00:00,138.87,139.19,138.74,139.12,19856.0,132.3656,132.6706,132.2417,132.6039,19856.0
2022-05-16 14:05:00,139.12,139.31,139.09,139.24,12669.0,132.6039,132.785,132.5753,132.7183,12669.0
2022-05-16 14:10:00,139.21,139.21,138.74,138.76,18878.0,132.6897,132.6897,132.2417,132.2607,18878.0
2022-05-16 14:15:00,138.79,138.81,138.56,138.56,28927.0,132.2893,132.3084,132.0701,132.0701,28927.0
2022-05-16 14:20:00,138.56,139.09,138.46,138.99,26966.0,132.0701,132.5753,131.9748,132.48,26966.0
2022-05-16 14:25:00,138.97,139.46,138.93,139.45,17549.0,132.4609,132.9279,132.4228,132.9184,17549.0
2022-05-16 14:30:00,139.44,139.58,139.37,139.5,18707.0,132.9089,133.0423,132.8422,132.9661,18707.0
2022-05-16 14:35:00,139.5,139.5,139.3,139.4,16178.0,132.9661,132.9661,132.7754,132.8708,16178.0
2022-05-16 14:40:00,139.41,139.76,139.41,139.57,16955.0,132.8803,133.2139,132.8803,133.0328,16955.0
2022-05-16 14:45:00,139.56,139.6,139.41,139.46,11452.0,133.0233,133.0614,132.8803,132.9279,11452.0
2022-05-16 14:50:00,139.5,139.61,139.34,139.53,11424.0,132.9661,133.0709,132.8136,132.9947,11424.0
2022-05-16 14:55:00,139.49,139.61,139.36,139.39,21213.0,132.9565,133.0709,132.8326,132.8612,21213.0
2022-05-16 15:00:00,139.38,139.74,139.3,139.74,23717.0,132.8517,133.1948,132.7754,133.1948,23717.0
2022-05-16 15:05:00,139.75,139.96,139.67,139.71,11862.0,133.2044,133.4045,133.1281,133.1662,11862.0
2022-05-16 15:10:00,139.68,139.68,139.13,139.2,22930.0,133.1376,133.1376,132.6134,132.6801,22930.0
2022-05-16 15:15:00,139.18,139.28,139.0,139.21,19384.0,132.6611,132.7564,132.4895,132.6897,19384.0
2022-05-16 15:20:00,139.17,139.34,139.08,139.14,20709.0,132.6515,132.8136,132.5657,132.6229,20709.0
2022-05-16 15:25:00,139.14,139.22,139.07,139.08,12862.0,132.6229,132.6992,132.5562,132.5657,12862.0
2022-05-16 15:30:00,139.08,139.16,138.84,138.9,16530.0,132.5657,132.642,132.337,132.3942,16530.0
2022-05-16 15:35:00,138.89,138.99,138.61,138.74,26528.0,132.3846,132.48,132.1178,132.2417,26528.0
2022-05-16 15:40:00,138.74,138.91,138.65,138.83,48337.0,132.2417,132.4037,132.1559,132.3275,48337.0
2022-05-16 15:45:00,138.8,138.96,138.74,138.96,31805.0,132.2989,132.4514,132.2417,132.4514,31805.0
2022-05-16 15:50:00,138.97,139.15,138.9,138.95,66784.0,132.4609,132.6325,132.3942,132.4418,66784.0
2022-05-16 15:55:00,138.95,139.05,138.72,139.04,101772.0,132.4418,132.5372,132.2226,132.5276,101772.0
2022-05-17 09:30:00,141.41,142.45,140.79,142.45,57916.0,134.7866,135.7779,134.1957,135.7779,57916.0
2022-05-17 09:35:00,142.34,142.85,142.22,142.68,12370.0,135.6731,136.1592,135.5587,135.9971,12370.0
2022-05-17 09:40:00,142.82,143.47,142.61,143.22,26070.0,136.1306,136.7501,135.9304,136.5118,26070.0
2022-05-17 09:45:00,143.18,143.47,142.85,143.18,18940.0,136.4737,136.7501,136.1592,136.4737,18940.0
2022-05-17 09:50:00,143.15,143.52,142.93,142.93,13493.0,136.4451,136.7978,136.2354,136.2354,13493.0
2022-05-17 09:55:00,142.86,143.14,142.65,143.07,11974.0,136.1687,136.4356,135.9685,136.3689,11974.0
2022-05-17 10:00:00,143.07,143.43,142.78,142.87,15019.0,136.3689,136.712,136.0924,136.1782,15019.0
2022-05-17 10:05:00,142.81,143.03,142.3,142.36,7061.0,136.121,136.3307,135.6349,135.6921,7061.0
2022-05-17 10:10:00,142.33,142.71,142.19,142.71,8289.0,135.6635,136.0257,135.5301,136.0257,8289.0
2022-05-17 10:15:00,142.74,142.87,142.65,142.66,6174.0,136.0543,136.1782,135.9685,135.9781,6174.0
2022-05-17 10:20:00,142.65,142.72,142.33,142.49,12489.0,135.9685,136.0353,135.6635,135.816,12489.0
2022-05-17 10:25:00,142.49,142.6,142.0,142.09,13335.0,135.816,135.9209,135.349,135.4348,13335.0
2022-05-17 10:30:00,142.13,142.5,142.13,142.26,8105.0,135.4729,135.8256,135.4729,135.5968,8105.0
2022-05-17 10:35:00,142.27,142.31,141.77,141.8,5114.0,135.6063,135.6445,135.1298,135.1583,5114.0
2022-05-17 10:40:00,141.75,141.76,141.37,141.51,5635.0,135.1107,135.1202,134.7485,134.8819,5635.0
2022-05-17 10:45:00,141.41,141.41,141.17,141.33,17644.0,134.7866,134.7866,134.5579,134.7104,17644.0
2022-05-17 10:50:00,141.35,141.68,141.29,141.61,14938.0,134.7294,135.044,134.6722,134.9772,14938.0
2022-05-17 10:55:00,141.56,141.91,141.55,141.91,12193.0,134.9296,135.2632,134.9201,135.2632,12193.0
2022-05-17 11:00:00,141.94,142.41,141.91,142.36,11349.0,135.2918,135.7398,135.2632,135.6921,11349.0
2022-05-17 11:05:00,142.38,142.78,142.35,142.66,32115.0,135.7112,136.0924,135.6826,135.9781,32115.0
2022-05-17 11:10:00,142.66,142.9,142.56,142.83,46826.0,135.9781,136.2068,135.8827,136.1401,46826.0
2022-05-17 11:15:00,142.84,143.0,142.68,142.85,12212.0,136.1496,136.3021,135.9971,136.1592,12212.0
2022-05-17 11:20:00,142.86,142.89,142.67,142.81,14213.0,136.1687,136.1973,135.9876,136.121,14213.0
2022-05-17 11:25:00,142.8,142.85,142.63,142.67,9088.0,136.1115,136.1592,135.9495,135.9876,9088.0
2022-05-17 11:30:00,142.7,142.93,142.7,142.88,6941.0,136.0162,136.2354,136.0162,136.1878,6941.0
2022-05-17 11:35:00,142.84,143.06,142.72,142.95,7525.0,136.1496,136.3593,136.0353,136.2545,7525.0
2022-05-17 11:40:00,142.92,143.05,142.78,142.86,6408.0,136.2259,136.3498,136.0924,136.1687,6408.0
2022-05-17 11:45:00,142.86,142.91,142.62,142.68,7851.0,136.1687,136.2164,135.9399,135.9971,7851.0
2022-05-17 11:50:00,142.73,142.93,142.73,142.92,9804.0,136.0448,136.2354,136.0448,136.2259,9804.0
2022-05-17 11:55:00,142.89,142.93,142.81,142.85,9893.0,136.1973,136.2354,136.121,136.1592,9893.0
2022-05-17 12:00:00,142.87,142.97,142.84,142.9,7505.0,136.1782,136.2735,136.1496,136.2068,7505.0
2022-05-17 12:05:00,142.91,142.91,142.57,142.75,8355.0,136.2164,136.2164,135.8923,136.0639,8355.0
2022-05-17 12:10:00,142.58,142.98,142.58,142.92,3648.0,135.9018,136.2831,135.9018,136.2259,3648.0
2022-05-17 12:15:00,142.9,143.14,142.9,142.99,8660.0,136.2068,136.4356,136.2068,136.2926,8660.0
2022-05-17 12:20:00,142.98,143.07,142.82,143.03,14402.0,136.2831,136.3689,136.1306,136.3307,14402.0
2022-05-17 12:25:00,143.05,143.13,142.97,142.97,10086.0,136.3498,136.4261,136.2735,136.2735,10086.0
2022-05-17 12:30:00,142.98,143.13,142.88,143.05,6767.0,136.2831,136.4261,136.1878,136.3498,6767.0
2022-05-17 12:35:00,143.09,143.25,143.06,143.09,8112.0,136.3879,136.5404,136.3593,136.3879,8112.0
2022-05-17 12:40:00,143.07,143.1,142.94,143.09,9700.0,136.3689,136.3975,136.245,136.3879,9700.0
2022-05-17 12:45:00,143.11,143.26,143.06,143.2,8376.0,136.407,136.55,136.3593,136.4928,8376.0
2022-05-17 12:50:00,143.18,143.3,143.01,143.06,8502.0,136.4737,136.5881,136.3117,136.3593,8502.0
2022-05-17 12:55:00,143.08,143.08,142.97,143.07,8389.0,136.3784,136.3784,136.2735,136.3689,8389.0
2022-05-17 13:00:00,143.05,143.28,142.98,143.28,9330.0,136.3498,136.569,136.2831,136.569,9330.0
2022-05-17 13:05:00,143.31,143.56,143.31,143.46,6601.0,136.5976,136.8359,136.5976,136.7406,6601.0
2022-05-17 13:10:00,143.47,143.69,143.47,143.61,4671.0,136.7501,136.9598,136.7501,136.8836,4671.0
2022-05-17 13:15:00,143.68,143.84,143.59,143.59,11053.0,136.9503,137.1028,136.8645,136.8645,11053.0
2022-05-17 13:20:00,143.62,143.62,143.33,143.36,10299.0,136.8931,136.8931,136.6167,136.6453,10299.0
2022-05-17 13:25:00,143.38,143.46,143.3,143.32,4457.0,136.6643,136.7406,136.5881,136.6072,4457.0
2022-05-17 13:30:00,143.35,143.55,143.35,143.51,5350.0,136.6357,136.8264,136.6357,136.7883,5350.0
2022-05-17 13:35:00,143.52,143.68,143.47,143.55,5686.0,136.7978,136.9503,136.7501,136.8264,5686.0
2022-05-17 13:40:00,143.54,143.59,143.32,143.33,9453.0,136.8168,136.8645,136.6072,136.6167,9453.0
2022-05-17 13:45:00,143.15,143.28,143.11,143.28,8456.0,136.4451,136.569,136.407,136.569,8456.0
2022-05-17 13:50:00,143.28,143.3,143.16,143.2,8404.0,136.569,136.5881,136.4546,136.4928,8404.0
2022-05-17 13:55:00,143.21,143.29,143.11,143.19,14841.0,136.5023,136.5786,136.407,136.4832,14841.0
2022-05-17 14:00:00,143.2,143.28,142.96,143.11,19701.0,136.4928,136.569,136.264,136.407,19701.0
2022-05-17 14:05:00,143.11,143.51,143.11,143.51,9705.0,136.407,136.7883,136.407,136.7883,9705.0
2022-05-17 14:10:00,143.39,143.59,142.73,142.79,18651.0,136.6739,136.8645,136.0448,136.102,18651.0
2022-05-17 14:15:00,142.82,142.99,142.58,142.68,29062.0,136.1306,136.2926,135.9018,135.9971,29062.0
2022-05-17 14:20:00,142.66,142.66,142.14,142.41,9272.0,135.9781,135.9781,135.4824,135.7398,9272.0
2022-05-17 14:25:00,142.39,142.78,142.35,142.56,10883.0,135.7207,136.0924,135.6826,135.8827,10883.0
2022-05-17 14:30:00,142.43,142.73,142.32,142.39,11003.0,135.7588,136.0448,135.654,135.7207,11003.0
2022-05-17 14:35:00,142.4,142.95,142.34,142.94,16656.0,135.7302,136.2545,135.6731,136.245,16656.0
2022-05-17 14:40:00,142.92,143.23,142.92,143.15,11347.0,136.2259,136.5214,136.2259,136.4451,11347.0
2022-05-17 14:45:00,143.17,143.22,143.03,143.18,22352.0,136.4642,136.5118,136.3307,136.4737,22352.0
2022-05-17 14:50:00,143.22,143.22,143.03,143.09,18340.0,136.5118,136.5118,136.3307,136.3879,18340.0
2022-05-17 14:55:00,143.11,143.36,143.05,143.24,11714.0,136.407,136.6453,136.3498,136.5309,11714.0
2022-05-17 15:00:00,143.24,143.5,143.18,143.41,15135.0,136.5309,136.7787,136.4737,136.6929,15135.0
2022-05-17 15:05:00,143.45,143.64,143.08,143.15,46013.0,136.7311,136.9122,136.3784,136.4451,46013.0
2022-05-17 15:10:00,143.13,143.13,142.89,142.97,21921.0,136.4261,136.4261,136.1973,136.2735,21921.0
2022-05-17 15:15:00,143.01,143.2,142.96,143.17,30544.0,136.3117,136.4928,136.264,136.4642,30544.0
2022-05-17 15:20:00,143.15,143.39,143.14,143.18,15037.0,136.4451,136.6739,136.4356,136.4737,15037.0
2022-05-17 15:25:00,143.21,143.43,143.2,143.43,11781.0,136.5023,136.712,136.4928,136.712,11781.0
2022-05-17 15:30:00,143.4,143.48,143.24,143.38,16574.0,136.6834,136.7597,136.5309,136.6643,16574.0
2022-05-17 15:35:00,143.38,143.45,143.15,143.2,17668.0,136.6643,136.7311,136.4451,136.4928,17668.0
2022-05-17 15:40:00,143.17,143.43,143.08,143.34,18987.0,136.4642,136.712,136.3784,136.6262,18987.0
2022-05-17 15:45:00,143.34,143.34,142.86,142.94,33077.0,136.6262,136.6262,136.1687,136.245,33077.0
2022-05-17 15:50:00,142.93,143.13,142.91,143.03,36808.0,136.2354,136.4261,136.2164,136.3307,36808.0
2022-05-17 15:55:00,143.0,143.4,142.97,143.4,87801.0,136.3021,136.6834,136.2735,136.6834,87801.0
2022-05-18 09:30:00,141.09,141.79,141.08,141.16,49727.0,134.4816,135.1488,134.4721,134.5483,49727.0
2022-05-18 09:35:00,140.97,141.5,140.53,140.61,11621.0,134.3672,134.8724,133.9478,134.0241,11621.0
2022-05-18 09:40:00,140.47,140.72,140.27,140.51,12214.0,133.8906,134.1289,133.7,133.9288,12214.0
2022-05-18 09:45:00,140.39,140.63,140.3,140.6,10357.0,133.8144,134.0431,133.7286,134.0146,10357.0
2022-05-18 09:50:00,140.6,140.67,140.09,140.35,8692.0,134.0146,134.0813,133.5284,133.7763,8692.0
2022-05-18 09:55:00,140.29,140.4,140.07,140.21,19952.0,133.7191,133.8239,133.5094,133.6428,19952.0
2022-05-18 10:00:00,140.21,140.49,140.18,140.21,11170.0,133.6428,133.9097,133.6142,133.6428,11170.0
2022-05-18 10:05:00,140.2,140.5,140.01,140.2,11561.0,133.6333,133.9192,133.4522,133.6333,11561.0
2022-05-18 10:10:00,140.2,140.54,140.16,140.18,8535.0,133.6333,133.9574,133.5952,133.6142,8535.0
2022-05-18 10:15:00,140.2,140.42,140.07,140.23,12938.0,133.6333,133.843,133.5094,133.6619,12938.0
2022-05-18 10:20:00,140.21,140.34,139.84,139.84,15524.0,133.6428,133.7667,133.2901,133.2901,15524.0
2022-05-18 10:25:00,139.85,140.0,139.55,139.57,10723.0,133.2997,133.4427,133.0137,133.0328,10723.0
2022-05-18 10:30:00,139.48,139.65,139.39,139.48,13273.0,132.947,133.109,132.8612,132.947,13273.0
2022-05-18 10:35:00,139.47,139.71,139.37,139.66,8783.0,132.9375,133.1662,132.8422,133.1186,8783.0
2022-05-18 10:40:00,139.71,139.97,139.55,139.97,6752.0,133.1662,133.4141,133.0137,133.4141,6752.0
2022-05-18 10:45:00,139.87,140.12,139.81,140.07,13087.0,133.3187,133.557,133.2616,133.5094,13087.0
2022-05-18 10:50:00,140.04,140.1,139.96,140.02,5337.0,133.4808,133.538,133.4045,133.4617,5337.0
2022-05-18 10:55:00,139.97,140.35,139.92,140.32,13799.0,133.4141,133.7763,133.3664,133.7477,13799.0
2022-05-18 11:00:00,140.28,140.28,139.85,139.94,9907.0,133.7095,133.7095,133.2997,133.3855,9907.0
2022-05-18 11:05:00,139.96,140.07,139.63,139.69,12387.0,133.4045,133.5094,133.09,133.1472,12387.0
2022-05-18 11:10:00,139.7,139.7,139.55,139.61,7286.0,133.1567,133.1567,133.0137,133.0709,7286.0
2022-05-18 11:15:00,139.59,139.62,139.08,139.11,12564.0,133.0519,133.0805,132.5657,132.5943,12564.0
2022-05-18 11:20:00,139.14,139.14,138.48,138.55,11994.0,132.6229,132.6229,131.9938,132.0606,11994.0
2022-05-18 11:25:00,138.6,138.89,138.54,138.54,4934.0,132.1082,132.3846,132.051,132.051,4934.0
2022-05-18 11:30:00,138.6,138.83,138.6,138.72,8039.0,132.1082,132.3275,132.1082,132.2226,8039.0
2022-05-18 11:35:00,138.79,139.16,138.79,138.97,3747.0,132.2893,132.642,132.2893,132.4609,3747.0
2022-05-18 11:40:00,138.94,139.19,138.94,139.12,2873.0,132.4323,132.6706,132.4323,132.6039,2873.0
2022-05-18 11:45:00,139.11,139.15,138.9,138.94,4412.0,132.5943,132.6325,132.3942,132.4323,4412.0
2022-05-18 11:50:00,138.94,139.06,138.57,138.65,3667.0,132.4323,132.5467,132.0796,132.1559,3667.0
2022-05-18 11:55:00,138.49,138.76,138.49,138.62,8029.0,132.0034,132.2607,132.0034,132.1273,8029.0
2022-05-18 12:00:00,138.63,138.7,138.47,138.5,3358.0,132.1368,132.2035,131.9843,132.0129,3358.0
2022-05-18 12:05:00,138.47,138.57,138.39,138.54,4140.0,131.9843,132.0796,131.9081,132.051,4140.0
2022-05-18 12:10:00,138.44,138.66,138.42,138.57,2213.0,131.9557,132.1654,131.9367,132.0796,2213.0
2022-05-18 12:15:00,138.61,138.86,138.56,138.67,5278.0,132.1178,132.3561,132.0701,132.1749,5278.0
2022-05-18 12:20:00,138.69,138.75,138.29,138.37,5394.0,132.194,132.2512,131.8127,131.889,5394.0
2022-05-18 12:25:00,138.44,138.44,138.12,138.14,7355.0,131.9557,131.9557,131.6507,131.6698,7355.0
2022-05-18 12:30:00,138.11,138.31,137.98,138.29,10282.0,131.6412,131.8318,131.5173,131.8127,10282.0
2022-05-18 12:35:00,138.31,138.31,138.03,138.13,6533.0,131.8318,131.8318,131.5649,131.6602,6533.0
2022-05-18 12:40:00,138.1,138.17,138.03,138.03,4993.0,131.6316,131.6984,131.5649,131.5649,4993.0
2022-05-18 12:45:00,138.04,138.31,137.99,138.22,6658.0,131.5745,131.8318,131.5268,131.746,6658.0
2022-05-18 12:50:00,138.21,138.37,138.21,138.33,5102.0,131.7365,131.889,131.7365,131.8509,5102.0
2022-05-18 12:55:00,138.33,138.57,138.29,138.5,25011.0,131.8509,132.0796,131.8127,132.0129,25011.0
2022-05-18 13:00:00,138.5,138.5,138.27,138.3,9989.0,132.0129,132.0129,131.7937,131.8223,9989.0
2022-05-18 13:05:00,138.27,138.29,137.92,137.99,5327.0,131.7937,131.8127,131.4601,131.5268,5327.0
2022-05-18 13:10:00,138.02,138.07,137.76,137.82,8605.0,131.5554,131.6031,131.3076,131.3648,8605.0
2022-05-18 13:15:00,137.75,137.84,137.59,137.72,8547.0,131.298,131.3838,131.1455,131.2694,8547.0
2022-05-18 13:20:00,137.71,137.84,137.69,137.69,2664.0,131.2599,131.3838,131.2409,131.2409,2664.0
2022-05-18 13:25:00,137.76,137.95,137.67,137.89,6877.0,131.3076,131.4887,131.2218,131.4315,6877.0
2022-05-18 13:30:00,137.81,137.9,137.6,137.87,6826.0,131.3552,131.441,131.1551,131.4124,6826.0
2022-05-18 13:35:00,137.89,137.93,137.61,137.76,5080.0,131.4315,131.4696,131.1646,131.3076,5080.0
2022-05-18 13:40:00,137.72,137.72,137.28,137.36,18733.0,131.2694,131.2694,130.8501,130.9263,18733.0
2022-05-18 13:45:00,137.37,137.37,137.15,137.2,4770.0,130.9358,130.9358,130.7261,130.7738,4770.0
2022-05-18 13:50:00,137.22,137.27,136.96,137.03,13577.0,130.7929,130.8405,130.545,130.6118,13577.0
2022-05-18 13:55:00,137.03,137.05,136.84,136.97,9150.0,130.6118,130.6308,130.4307,130.5546,9150.0
2022-05-18 14:00:00,136.97,137.03,136.73,136.79,9099.0,130.5546,130.6118,130.3258,130.383,9099.0
2022-05-18 14:05:00,136.79,136.83,136.65,136.81,5803.0,130.383,130.4211,130.2496,130.4021,5803.0
2022-05-18 14:10:00,136.81,136.9,136.63,136.78,6235.0,130.4021,130.4879,130.2305,130.3735,6235.0
2022-05-18 14:15:00,136.8,137.24,136.67,137.18,19693.0,130.3925,130.8119,130.2686,130.7547,19693.0
2022-05-18 14:20:00,137.23,137.38,137.01,137.2,9707.0,130.8024,130.9454,130.5927,130.7738,9707.0
2022-05-18 14:25:00,137.21,137.75,137.19,137.66,20148.0,130.7833,131.298,130.7643,131.2123,20148.0
2022-05-18 14:30:00,137.62,137.62,137.07,137.13,12503.0,131.1741,131.1741,130.6499,130.7071,12503.0
2022-05-18 14:35:00,137.12,137.18,136.86,137.14,8612.0,130.6975,130.7547,130.4497,130.7166,8612.0
2022-05-18 14:40:00,137.16,137.33,137.16,137.33,12860.0,130.7357,130.8977,130.7357,130.8977,12860.0
2022-05-18 14:45:00,137.33,137.37,137.02,137.32,10044.0,130.8977,130.9358,130.6022,130.8882,10044.0
2022-05-18 14:50:00,137.34,137.38,137.05,137.1,11648.0,130.9072,130.9454,130.6308,130.6785,11648.0
2022-05-18 14:55:00,137.06,137.17,136.75,136.87,9179.0,130.6404,130.7452,130.3449,130.4593,9179.0
2022-05-18 15:00:00,136.82,137.03,136.81,136.83,6566.0,130.4116,130.6118,130.4021,130.4211,6566.0
2022-05-18 15:05:00,136.84,137.01,136.79,136.82,11719.0,130.4307,130.5927,130.383,130.4116,11719.0
2022-05-18 15:10:00,136.9,137.07,136.77,136.78,9838.0,130.4879,130.6499,130.3639,130.3735,9838.0
2022-05-18 15:15:00,136.8,136.93,136.75,136.83,17508.0,130.3925,130.5164,130.3449,130.4211,17508.0
2022-05-18 15:20:00,136.81,136.92,136.45,136.51,15349.0,130.4021,130.5069,130.0589,130.1161,15349.0
2022-05-18 15:25:00,136.56,136.62,136.39,136.5,12045.0,130.1638,130.221,130.0017,130.1066,12045.0
2022-05-18 15:30:00,136.5,136.62,136.2,136.25,22252.0,130.1066,130.221,129.8206,129.8683,22252.0
2022-05-18 15:35:00,136.23,136.86,136.2,136.72,19215.0,129.8492,130.4497,129.8206,130.3163,19215.0
2022-05-18 15:40:00,136.75,136.87,136.22,136.29,29779.0,130.3449,130.4593,129.8397,129.9064,29779.0
2022-05-18 15:45:00,136.29,136.45,136.05,136.11,32895.0,129.9064,130.0589,129.6777,129.7349,32895.0
2022-05-18 15:50:00,136.12,136.52,136.1,136.12,51857.0,129.7444,130.1257,129.7253,129.7444,51857.0
2022-05-18 15:55:00,136.12,136.77,135.96,136.63,171962.0,129.7444,130.3639,129.5919,130.2305,171962.0
2022-05-19 09:30:00,135.0,136.05,134.48,135.92,34912.0,128.6768,129.6777,128.1812,129.5538,34912.0
2022-05-19 09:35:00,136.14,136.19,135.2,135.26,20660.0,129.7635,129.8111,128.8675,128.9247,20660.0
2022-05-19 09:40:00,135.27,135.41,133.31,133.31,65148.0,128.9342,129.0676,127.066,127.066,65148.0
2022-05-19 09:45:00,133.45,133.74,132.7,132.94,49363.0,127.1994,127.4759,126.4846,126.7133,49363.0
2022-05-19 09:50:00,132.89,133.09,132.37,132.67,43835.0,126.6657,126.8563,126.17,126.456,43835.0
2022-05-19 09:55:00,132.71,133.21,132.51,132.82,46948.0,126.4941,126.9707,126.3035,126.599,46948.0
2022-05-19 10:00:00,132.85,134.38,132.85,134.22,25732.0,126.6275,128.0859,126.6275,127.9334,25732.0
2022-05-19 10:05:00,134.23,134.25,133.32,133.59,30570.0,127.9429,127.962,127.0755,127.3329,30570.0
2022-05-19 10:10:00,133.59,133.97,133.51,133.65,30987.0,127.3329,127.6951,127.2566,127.3901,30987.0
2022-05-19 10:15:00,133.81,134.26,133.81,134.05,23840.0,127.5426,127.9715,127.5426,127.7713,23840.0
2022-05-19 10:20:00,134.14,134.49,134.14,134.49,18685.0,127.8571,128.1907,127.8571,128.1907,18685.0
2022-05-19 10:25:00,134.45,134.51,133.63,133.72,24470.0,128.1526,128.2098,127.371,127.4568,24470.0
2022-05-19 10:30:00,133.69,134.16,133.39,134.15,41449.0,127.4282,127.8762,127.1423,127.8667,41449.0
2022-05-19 10:35:00,134.24,134.41,133.75,134.02,36414.0,127.9524,128.1145,127.4854,127.7427,36414.0
2022-05-19 10:40:00,134.02,134.32,133.94,134.17,29714.0,127.7427,128.0287,127.6665,127.8857,29714.0
2022-05-19 10:45:00,134.09,134.41,133.88,134.01,36996.0,127.8095,128.1145,127.6093,127.7332,36996.0
2022-05-19 10:50:00,134.01,134.45,133.82,134.45,31320.0,127.7332,128.1526,127.5521,128.1526,31320.0
2022-05-19 10:55:00,134.45,134.74,134.28,134.46,27479.0,128.1526,128.429,127.9906,128.1621,27479.0
2022-05-19 11:00:00,134.5,134.72,134.08,134.09,23891.0,128.2003,128.41,127.7999,127.8095,23891.0
2022-05-19 11:05:00,134.09,134.11,133.66,133.94,18836.0,127.8095,127.8285,127.3996,127.6665,18836.0
2022-05-19 11:10:00,133.96,134.31,133.8,133.83,14806.0,127.6856,128.0192,127.5331,127.5616,14806.0
2022-05-19 11:15:00,133.8,134.18,133.58,134.18,22661.0,127.5331,127.8953,127.3234,127.8953,22661.0
2022-05-19 11:20:00,134.18,134.58,134.09,134.44,12127.0,127.8953,128.2765,127.8095,128.1431,12127.0
2022-05-19 11:25:00,134.42,134.48,134.16,134.43,14612.0,128.124,128.1812,127.8762,128.1335,14612.0
2022-05-19 11:30:00,134.44,135.16,134.44,135.14,14432.0,128.1431,128.8294,128.1431,128.8103,14432.0
2022-05-19 11:35:00,135.19,135.61,135.14,135.54,20547.0,128.8579,129.2583,128.8103,129.1916,20547.0
2022-05-19 11:40:00,135.55,135.92,135.54,135.91,18456.0,129.2011,129.5538,129.1916,129.5442,18456.0
2022-05-19 11:45:00,135.9,136.1,135.73,136.02,14588.0,129.5347,129.7253,129.3727,129.6491,14588.0
2022-05-19 11:50:00,136.04,136.05,135.73,135.81,20187.0,129.6681,129.6777,129.3727,129.4489,20187.0
2022-05-19 11:55:00,135.83,135.84,135.55,135.76,20428.0,129.468,129.4775,129.2011,129.4012,20428.0
2022-05-19 12:00:00,135.76,135.9,135.59,135.83,8693.0,129.4012,129.5347,129.2392,129.468,8693.0
2022-05-19 12:05:00,135.85,136.05,135.71,135.95,10382.0,129.487,129.6777,129.3536,129.5823,10382.0
2022-05-19 12:10:00,135.99,136.22,135.97,136.11,11400.0,129.6205,129.8397,129.6014,129.7349,11400.0
2022-05-19 12:15:00,136.14,136.31,135.96,135.99,10292.0,129.7635,129.9255,129.5919,129.6205,10292.0
2022-05-19 12:20:00,136.01,136.01,135.61,135.8,10744.0,129.6395,129.6395,129.2583,129.4394,10744.0
2022-05-19 12:25:00,135.86,136.08,135.79,136.03,12741.0,129.4966,129.7063,129.4298,129.6586,12741.0
2022-05-19 12:30:00,135.99,136.11,135.76,135.92,15928.0,129.6205,129.7349,129.4012,129.5538,15928.0
2022-05-19 12:35:00,135.87,135.89,135.67,135.78,13781.0,129.5061,129.5252,129.3155,129.4203,13781.0
2022-05-19 12:40:00,135.77,135.82,135.51,135.74,9723.0,129.4108,129.4584,129.163,129.3822,9723.0
2022-05-19 12:45:00,135.71,135.77,135.43,135.59,13243.0,129.3536,129.4108,129.0867,129.2392,13243.0
2022-05-19 12:50:00,135.65,135.73,135.59,135.6,19360.0,129.2964,129.3727,129.2392,129.2487,19360.0
2022-05-19 12:55:00,135.58,135.89,135.51,135.86,10970.0,129.2297,129.5252,129.163,129.4966,10970.0
2022-05-19 13:00:00,135.85,135.96,135.63,135.77,10181.0,129.487,129.5919,129.2773,129.4108,10181.0
2022-05-19 13:05:00,135.86,136.14,135.78,135.85,11780.0,129.4966,129.7635,129.4203,129.487,11780.0
2022-05-19 13:10:00,135.81,135.81,135.47,135.64,7774.0,129.4489,129.4489,129.1248,129.2869,7774.0
2022-05-19 13:15:00,135.69,136.02,135.53,136.02,11902.0,129.3345,129.6491,129.182,129.6491,11902.0
2022-05-19 13:20:00,136.02,136.29,135.89,136.18,15787.0,129.6491,129.9064,129.5252,129.8016,15787.0
2022-05-19 13:25:00,136.17,136.37,136.08,136.15,9687.0,129.792,129.9827,129.7063,129.773,9687.0
2022-05-19 13:30:00,136.21,136.59,136.14,136.34,10922.0,129.8302,130.1924,129.7635,129.9541,10922.0
2022-05-19 13:35:00,136.31,136.55,136.23,136.55,13188.0,129.9255,130.1542,129.8492,130.1542,13188.0
2022-05-19 13:40:00,136.54,136.77,136.34,136.66,13740.0,130.1447,130.3639,129.9541,130.2591,13740.0
2022-05-19 13:45:00,136.65,136.66,136.0,136.03,13548.0,130.2496,130.2591,129.63,129.6586,13548.0
2022-05-19 13:50:00,136.03,137.01,136.03,136.99,11289.0,129.6586,130.5927,129.6586,130.5736,11289.0
2022-05-19 13:55:00,137.06,137.29,137.05,137.14,14356.0,130.6404,130.8596,130.6308,130.7166,14356.0
2022-05-19 14:00:00,137.19,137.19,136.82,136.91,11231.0,130.7643,130.7643,130.4116,130.4974,11231.0
2022-05-19 14:05:00,136.88,136.91,136.65,136.83,14092.0,130.4688,130.4974,130.2496,130.4211,14092.0
2022-05-19 14:10:00,136.83,137.14,136.79,136.99,15817.0,130.4211,130.7166,130.383,130.5736,15817.0
2022-05-19 14:15:00,137.01,137.09,136.86,136.92,22048.0,130.5927,130.669,130.4497,130.5069,22048.0
2022-05-19 14:20:00,136.86,137.32,136.8,137.1,14932.0,130.4497,130.8882,130.3925,130.6785,14932.0
2022-05-19 14:25:00,137.16,137.28,136.97,137.19,24137.0,130.7357,130.8501,130.5546,130.7643,24137.0
2022-05-19 14:30:00,137.15,137.25,136.86,136.91,19410.0,130.7261,130.8215,130.4497,130.4974,19410.0
2022-05-19 14:35:00,136.87,137.28,136.76,137.09,11439.0,130.4593,130.8501,130.3544,130.669,11439.0
2022-05-19 14:40:00,137.05,137.2,136.72,137.2,10488.0,130.6308,130.7738,130.3163,130.7738,10488.0
2022-05-19 14:45:00,137.21,137.42,137.11,137.36,15173.0,130.7833,130.9835,130.688,130.9263,15173.0
2022-05-19 14:50:00,137.38,137.54,137.2,137.44,10187.0,130.9454,131.0979,130.7738,131.0026,10187.0
2022-05-19 14:55:00,137.48,137.53,137.14,137.53,13708.0,131.0407,131.0883,130.7166,131.0883,13708.0
2022-05-19 15:00:00,137.49,137.99,137.46,137.98,17239.0,131.0502,131.5268,131.0216,131.5173,17239.0
2022-05-19 15:05:00,137.98,138.01,137.56,137.57,13274.0,131.5173,131.5459,131.1169,131.1265,13274.0
2022-05-19 15:10:00,137.54,137.54,137.2,137.44,15710.0,131.0979,131.0979,130.7738,131.0026,15710.0
2022-05-19 15:15:00,137.43,137.62,137.21,137.33,20235.0,130.993,131.1741,130.7833,130.8977,20235.0
2022-05-19 15:20:00,137.32,137.34,137.0,137.01,12459.0,130.8882,130.9072,130.5832,130.5927,12459.0
2022-05-19 15:25:00,137.0,137.17,136.85,136.86,17851.0,130.5832,130.7452,130.4402,130.4497,17851.0
2022-05-19 15:30:00,136.85,137.03,136.69,136.69,31097.0,130.4402,130.6118,130.2877,130.2877,31097.0
2022-05-19 15:35:00,136.68,136.77,136.45,136.56,31307.0,130.2782,130.3639,130.0589,130.1638,31307.0
2022-05-19 15:40:00,136.57,136.68,136.27,136.6,29087.0,130.1733,130.2782,129.8874,130.2019,29087.0
2022-05-19 15:45:00,136.62,136.75,136.2,136.38,41302.0,130.221,130.3449,129.8206,129.9922,41302.0
2022-05-19 15:50:00,136.48,136.51,136.03,136.27,61057.0,130.0875,130.1161,129.6586,129.8874,61057.0
2022-05-19 15:55:00,136.31,136.47,136.02,136.08,99635.0,129.9255,130.078,129.6491,129.7063,99635.0
2022-05-20 09:30:00,136.87,137.43,136.85,137.11,53389.0,130.4593,130.993,130.4402,130.688,53389.0
2022-05-20 09:35:00,137.12,137.27,136.55,137.27,22355.0,130.6975,130.8405,130.1542,130.8405,22355.0
2022-05-20 09:40:00,137.12,137.34,136.92,137.08,19344.0,130.6975,130.9072,130.5069,130.6594,19344.0
2022-05-20 09:45:00,137.16,137.36,136.16,136.27,14287.0,130.7357,130.9263,129.7825,129.8874,14287.0
2022-05-20 09:50:00,136.26,136.47,135.92,136.29,12395.0,129.8778,130.078,129.5538,129.9064,12395.0
2022-05-20 09:55:00,136.27,136.41,136.1,136.14,11417.0,129.8874,130.0208,129.7253,129.7635,11417.0
2022-05-20 10:00:00,136.15,136.32,135.99,136.09,12251.0,129.773,129.935,129.6205,129.7158,12251.0
2022-05-20 10:05:00,136.14,136.14,135.4,135.52,10557.0,129.7635,129.7635,129.0581,129.1725,10557.0
2022-05-20 10:10:00,135.45,135.65,135.3,135.54,9533.0,129.1058,129.2964,128.9628,129.1916,9533.0
2022-05-20 10:15:00,135.64,135.87,135.46,135.83,12308.0,129.2869,129.5061,129.1153,129.468,12308.0
2022-05-20 10:20:00,135.81,135.88,135.61,135.78,12635.0,129.4489,129.5156,129.2583,129.4203,12635.0
2022-05-20 10:25:00,135.78,136.03,135.67,135.76,11523.0,129.4203,129.6586,129.3155,129.4012,11523.0
2022-05-20 10:30:00,135.77,135.77,135.28,135.28,13998.0,129.4108,129.4108,128.9437,128.9437,13998.0
2022-05-20 10:35:00,135.25,135.37,135.07,135.33,10555.0,128.9151,129.0295,128.7436,128.9914,10555.0
2022-05-20 10:40:00,135.32,135.62,135.24,135.51,15839.0,128.9819,129.2678,128.9056,129.163,15839.0
2022-05-20 10:45:00,135.52,135.52,135.05,135.11,14223.0,129.1725,129.1725,128.7245,128.7817,14223.0
2022-05-20 10:50:00,135.13,135.17,134.89,135.03,17937.0,128.8008,128.8389,128.572,128.7054,17937.0
2022-05-20 10:55:00,135.03,135.07,134.57,134.69,12306.0,128.7054,128.7436,128.267,128.3814,12306.0
2022-05-20 11:00:00,134.7,134.84,134.6,134.67,20598.0,128.3909,128.5243,128.2956,128.3623,20598.0
2022-05-20 11:05:00,134.68,134.69,134.1,134.37,132449.0,128.3718,128.3814,127.819,128.0764,132449.0
2022-05-20 11:10:00,134.32,134.35,133.98,134.16,17359.0,128.0287,128.0573,127.7046,127.8762,17359.0
2022-05-20 11:15:00,134.14,134.16,133.76,133.87,17921.0,127.8571,127.8762,127.4949,127.5998,17921.0
2022-05-20 11:20:00,133.9,133.92,133.7,133.73,15740.0,127.6284,127.6474,127.4377,127.4663,15740.0
2022-05-20 11:25:00,133.73,134.12,133.72,134.02,14345.0,127.4663,127.8381,127.4568,127.7427,14345.0
2022-05-20 11:30:00,134.0,134.33,133.94,134.21,15603.0,127.7237,128.0382,127.6665,127.9238,15603.0
2022-05-20 11:35:00,134.25,134.32,133.85,133.85,32547.0,127.962,128.0287,127.5807,127.5807,32547.0
2022-05-20 11:40:00,133.95,134.29,133.83,133.87,15566.0,127.676,128.0001,127.5616,127.5998,15566.0
2022-05-20 11:45:00,133.85,134.36,133.85,134.3,13337.0,127.5807,128.0668,127.5807,128.0096,13337.0
2022-05-20 11:50:00,134.28,134.47,134.19,134.35,11913.0,127.9906,128.1717,127.9048,128.0573,11913.0
2022-05-20 11:55:00,134.37,134.62,134.34,134.51,30878.0,128.0764,128.3146,128.0478,128.2098,30878.0
2022-05-20 12:00:00,134.52,134.59,134.29,134.34,11482.0,128.2193,128.286,128.0001,128.0478,11482.0
2022-05-20 12:05:00,134.37,134.51,133.98,133.98,15341.0,128.0764,128.2098,127.7046,127.7046,15341.0
2022-05-20 12:10:00,133.91,134.06,133.67,133.96,16292.0,127.6379,127.7809,127.4091,127.6856,16292.0
2022-05-20 12:15:00,133.94,133.96,133.57,133.58,20955.0,127.6665,127.6856,127.3138,127.3234,20955.0
2022-05-20 12:20:00,133.56,133.81,133.45,133.81,29080.0,127.3043,127.5426,127.1994,127.5426,29080.0
2022-05-20 12:25:00,133.81,133.82,133.59,133.82,11086.0,127.5426,127.5521,127.3329,127.5521,11086.0
2022-05-20 12:30:00,133.8,133.98,133.68,133.68,12463.0,127.5331,127.7046,127.4187,127.4187,12463.0
2022-05-20 12:35:00,133.67,133.8,133.46,133.62,11400.0,127.4091,127.5331,127.209,127.3615,11400.0
2022-05-20 12:40:00,133.58,133.64,133.24,133.25,12877.0,127.3234,127.3805,126.9993,127.0088,12877.0
2022-05-20 12:45:00,133.23,133.45,133.05,133.38,39615.0,126.9897,127.1994,126.8182,127.1327,39615.0
2022-05-20 12:50:00,133.41,133.42,133.15,133.16,25786.0,127.1613,127.1709,126.9135,126.923,25786.0
2022-05-20 12:55:00,133.16,133.37,132.93,132.98,32339.0,126.923,127.1232,126.7038,126.7515,32339.0
2022-05-20 13:00:00,132.93,133.1,132.69,132.82,29807.0,126.7038,126.8658,126.475,126.599,29807.0
2022-05-20 13:05:00,132.82,133.02,132.17,132.27,33851.0,126.599,126.7896,125.9794,126.0747,33851.0
2022-05-20 13:10:00,132.28,132.48,132.16,132.37,14930.0,126.0842,126.2749,125.9699,126.17,14930.0
2022-05-20 13:15:00,132.39,132.75,132.39,132.43,9881.0,126.1891,126.5322,126.1891,126.2272,9881.0
2022-05-20 13:20:00,132.47,132.68,132.45,132.48,13914.0,126.2653,126.4655,126.2463,126.2749,13914.0
2022-05-20 13:25:00,132.47,132.52,132.29,132.39,14688.0,126.2653,126.313,126.0938,126.1891,14688.0
2022-05-20 13:30:00,132.4,133.09,132.4,133.07,17924.0,126.1986,126.8563,126.1986,126.8372,17924.0
2022-05-20 13:35:00,133.06,133.16,132.86,132.94,18488.0,126.8277,126.923,126.6371,126.7133,18488.0
2022-05-20 13:40:00,132.93,133.12,132.65,133.04,48457.0,126.7038,126.8849,126.4369,126.8086,48457.0
2022-05-20 13:45:00,133.03,133.14,132.91,133.01,24212.0,126.7991,126.904,126.6847,126.7801,24212.0
2022-05-20 13:50:00,133.0,133.21,132.74,133.07,9483.0,126.7705,126.9707,126.5227,126.8372,9483.0
2022-05-20 13:55:00,133.15,133.33,133.11,133.22,12936.0,126.9135,127.0851,126.8754,126.9802,12936.0
2022-05-20 14:00:00,133.18,133.3,133.06,133.18,17878.0,126.9421,127.0565,126.8277,126.9421,17878.0
2022-05-20 14:05:00,133.16,133.16,132.77,132.95,11966.0,126.923,126.923,126.5513,126.7229,11966.0
2022-05-20 14:10:00,133.02,133.09,132.75,132.79,23535.0,126.7896,126.8563,126.5322,126.5704,23535.0
2022-05-20 14:15:00,132.76,132.84,132.51,132.59,20541.0,126.5418,126.618,126.3035,126.3797,20541.0
2022-05-20 14:20:00,132.58,132.91,132.43,132.85,14733.0,126.3702,126.6847,126.2272,126.6275,14733.0
2022-05-20 14:25:00,132.83,133.0,132.74,132.98,21321.0,126.6085,126.7705,126.5227,126.7515,21321.0
2022-05-20 14:30:00,132.94,133.03,132.5,132.59,23584.0,126.7133,126.7991,126.2939,126.3797,23584.0
2022-05-20 14:35:00,132.64,132.83,132.62,132.62,18249.0,126.4274,126.6085,126.4083,126.4083,18249.0
2022-05-20 14:40:00,132.58,133.14,132.58,133.1,18350.0,126.3702,126.904,126.3702,126.8658,18350.0
2022-05-20 14:45:00,133.1,133.24,132.97,133.22,11907.0,126.8658,126.9993,126.7419,126.9802,11907.0
2022-05-20 14:50:00,133.28,133.56,133.18,133.45,16374.0,127.0374,127.3043,126.9421,127.1994,16374.0
2022-05-20 14:55:00,133.44,133.47,133.14,133.2,17086.0,127.1899,127.2185,126.904,126.9612,17086.0
2022-05-20 15:00:00,133.24,133.36,132.95,132.96,20454.0,126.9993,127.1137,126.7229,126.7324,20454.0
2022-05-20 15:05:00,132.96,133.03,132.73,132.78,22509.0,126.7324,126.7991,126.5132,126.5608,22509.0
2022-05-20 15:10:00,132.79,132.87,132.7,132.85,17024.0,126.5704,126.6466,126.4846,126.6275,17024.0
2022-05-20 15:15:00,132.85,133.18,132.85,132.99,24199.0,126.6275,126.9421,126.6275,126.761,24199.0
2022-05-20 15:20:00,132.99,133.24,132.91,133.12,31059.0,126.761,126.9993,126.6847,126.8849,31059.0
2022-05-20 15:25:00,133.16,133.42,133.06,133.35,70235.0,126.923,127.1709,126.8277,127.1041,70235.0
2022-05-20 15:30:00,133.38,133.67,133.15,133.62,66927.0,127.1327,127.4091,126.9135,127.3615,66927.0
2022-05-20 15:35:00,133.59,133.93,133.38,133.68,89749.0,127.3329,127.657,127.1327,127.4187,89749.0
2022-05-20 15:40:00,133.67,134.16,133.62,133.81,98940.0,127.4091,127.8762,127.3615,127.5426,98940.0
2022-05-20 15:45:00,133.84,134.19,133.63,134.06,87139.0,127.5712,127.9048,127.371,127.7809,87139.0
2022-05-20 15:50:00,134.09,134.32,133.83,134.15,219321.0,127.8095,128.0287,127.5616,127.8667,219321.0
2022-05-20 15:55:00,134.15,134.24,133.86,134.23,226600.0,127.8667,127.9524,127.5902,127.9429,226600.0
2022-05-23 09:30:00,135.62,135.92,134.91,135.3,49104.0,129.2678,129.5538,128.5911,128.9628,49104.0
2022-05-23 09:35:00,135.39,135.39,133.81,134.16,25853.0,129.0486,129.0486,127.5426,127.8762,25853.0
2022-05-23 09:40:00,134.2,134.47,133.84,134.09,30370.0,127.9143,128.1717,127.5712,127.8095,30370.0
2022-05-23 09:45:00,134.17,134.72,134.01,134.72,21342.0,127.8857,128.41,127.7332,128.41,21342.0
2022-05-23 09:50:00,134.64,134.78,134.07,134.07,32871.0,128.3337,128.4672,127.7904,127.7904,32871.0
2022-05-23 09:55:00,134.03,134.29,133.93,134.13,22269.0,127.7523,128.0001,127.657,127.8476,22269.0
2022-05-23 10:00:00,134.1,134.1,133.16,133.24,46311.0,127.819,127.819,126.923,126.9993,46311.0
2022-05-23 10:05:00,133.24,134.12,133.24,134.07,20673.0,126.9993,127.8381,126.9993,127.7904,20673.0
2022-05-23 10:10:00,134.13,134.98,134.13,134.77,19813.0,127.8476,128.6578,127.8476,128.4576,19813.0
2022-05-23 10:15:00,134.83,135.21,134.66,135.09,14901.0,128.5148,128.877,128.3528,128.7626,14901.0
2022-05-23 10:20:00,134.97,134.98,134.42,134.65,12380.0,128.6483,128.6578,128.124,128.3432,12380.0
2022-05-23 10:25:00,134.69,134.99,134.37,134.99,15707.0,128.3814,128.6673,128.0764,128.6673,15707.0
2022-05-23 10:30:00,135.04,135.18,134.67,135.09,18986.0,128.715,128.8484,128.3623,128.7626,18986.0
2022-05-23 10:35:00,135.11,135.44,134.89,135.39,27763.0,128.7817,129.0962,128.572,129.0486,27763.0
2022-05-23 10:40:00,135.38,135.68,135.32,135.5,10305.0,129.039,129.325,128.9819,129.1534,10305.0
2022-05-23 10:45:00,135.52,135.55,134.99,135.22,10469.0,129.1725,129.2011,128.6673,128.8865,10469.0
2022-05-23 10:50:00,135.18,135.44,134.93,135.44,22238.0,128.8484,129.0962,128.6101,129.0962,22238.0
2022-05-23 10:55:00,135.37,135.81,135.35,135.66,17999.0,129.0295,129.4489,129.0105,129.3059,17999.0
2022-05-23 11:00:00,135.62,135.98,135.47,135.88,16202.0,129.2678,129.6109,129.1248,129.5156,16202.0
2022-05-23 11:05:00,135.91,135.91,135.51,135.8,16334.0,129.5442,129.5442,129.163,129.4394,16334.0
2022-05-23 11:10:00,135.75,136.04,135.63,136.02,19345.0,129.3917,129.6681,129.2773,129.6491,19345.0
2022-05-23 11:15:00,136.01,136.2,135.85,135.99,14573.0,129.6395,129.8206,129.487,129.6205,14573.0
2022-05-23 11:20:00,135.94,136.13,135.89,136.04,13679.0,129.5728,129.7539,129.5252,129.6681,13679.0
2022-05-23 11:25:00,135.98,136.07,135.84,136.06,8452.0,129.6109,129.6967,129.4775,129.6872,8452.0
2022-05-23 11:30:00,136.09,136.42,136.09,136.33,15033.0,129.7158,130.0303,129.7158,129.9446,15033.0
2022-05-23 11:35:00,136.36,136.49,136.18,136.26,14054.0,129.9731,130.0971,129.8016,129.8778,14054.0
2022-05-23 11:40:00,136.22,136.51,136.12,136.46,28463.0,129.8397,130.1161,129.7444,130.0685,28463.0
2022-05-23 11:45:00,136.5,136.67,136.25,136.45,12019.0,130.1066,130.2686,129.8683,130.0589,12019.0
2022-05-23 11:50:00,136.47,136.51,136.28,136.31,5588.0,130.078,130.1161,129.8969,129.9255,5588.0
2022-05-23 11:55:00,136.34,136.34,136.11,136.12,4858.0,129.9541,129.9541,129.7349,129.7444,4858.0
2022-05-23 12:00:00,136.0,136.29,136.0,136.28,6119.0,129.63,129.9064,129.63,129.8969,6119.0
2022-05-23 12:05:00,136.26,136.41,136.19,136.38,10524.0,129.8778,130.0208,129.8111,129.9922,10524.0
2022-05-23 12:10:00,136.41,136.41,136.05,136.21,15834.0,130.0208,130.0208,129.6777,129.8302,15834.0
2022-05-23 12:15:00,136.21,136.34,136.09,136.18,9328.0,129.8302,129.9541,129.7158,129.8016,9328.0
2022-05-23 12:20:00,136.15,136.32,136.14,136.24,8195.0,129.773,129.935,129.7635,129.8588,8195.0
2022-05-23 12:25:00,136.25,136.25,135.94,135.94,12988.0,129.8683,129.8683,129.5728,129.5728,12988.0
2022-05-23 12:30:00,135.98,135.98,135.7,135.86,10063.0,129.6109,129.6109,129.3441,129.4966,10063.0
2022-05-23 12:35:00,135.86,136.06,135.8,136.06,10294.0,129.4966,129.6872,129.4394,129.6872,10294.0
2022-05-23 12:40:00,136.06,136.08,135.82,135.93,11986.0,129.6872,129.7063,129.4584,129.5633,11986.0
2022-05-23 12:45:00,135.95,135.96,135.57,135.63,12588.0,129.5823,129.5919,129.2201,129.2773,12588.0
2022-05-23 12:50:00,135.63,135.8,135.62,135.72,8523.0,129.2773,129.4394,129.2678,129.3631,8523.0
2022-05-23 12:55:00,135.77,135.92,135.57,135.91,9187.0,129.4108,129.5538,129.2201,129.5442,9187.0
2022-05-23 13:00:00,135.92,136.13,135.85,135.95,9195.0,129.5538,129.7539,129.487,129.5823,9195.0
2022-05-23 13:05:00,135.92,136.05,135.75,135.83,8535.0,129.5538,129.6777,129.3917,129.468,8535.0
2022-05-23 13:10:00,135.78,135.95,135.74,135.87,4733.0,129.4203,129.5823,129.3822,129.5061,4733.0
2022-05-23 13:15:00,135.85,135.85,135.46,135.65,10492.0,129.487,129.487,129.1153,129.2964,10492.0
2022-05-23 13:20:00,135.65,135.72,135.42,135.7,7836.0,129.2964,129.3631,129.0772,129.3441,7836.0
2022-05-23 13:25:00,135.73,135.99,135.72,135.9,8915.0,129.3727,129.6205,129.3631,129.5347,8915.0
2022-05-23 13:30:00,135.93,136.12,135.78,135.95,6964.0,129.5633,129.7444,129.4203,129.5823,6964.0
2022-05-23 13:35:00,135.94,136.12,135.91,135.93,6919.0,129.5728,129.7444,129.5442,129.5633,6919.0
2022-05-23 13:40:00,135.89,136.07,135.86,135.98,9628.0,129.5252,129.6967,129.4966,129.6109,9628.0
2022-05-23 13:45:00,135.95,136.3,135.95,136.3,7621.0,129.5823,129.916,129.5823,129.916,7621.0
2022-05-23 13:50:00,136.3,136.36,136.15,136.21,15162.0,129.916,129.9731,129.773,129.8302,15162.0
2022-05-23 13:55:00,136.25,136.43,136.25,136.41,7841.0,129.8683,130.0399,129.8683,130.0208,7841.0
2022-05-23 14:00:00,136.47,136.53,136.23,136.41,10934.0,130.078,130.1352,129.8492,130.0208,10934.0
2022-05-23 14:05:00,136.36,136.43,136.3,136.31,7015.0,129.9731,130.0399,129.916,129.9255,7015.0
2022-05-23 14:10:00,136.34,136.39,136.22,136.37,6663.0,129.9541,130.0017,129.8397,129.9827,6663.0
2022-05-23 14:15:00,136.34,136.45,136.29,136.32,6318.0,129.9541,130.0589,129.9064,129.935,6318.0
2022-05-23 14:20:00,136.33,136.46,136.28,136.43,12785.0,129.9446,130.0685,129.8969,130.0399,12785.0
2022-05-23 14:25:00,136.44,136.53,136.33,136.48,15899.0,130.0494,130.1352,129.9446,130.0875,15899.0
2022-05-23 14:30:00,136.5,136.67,136.38,136.55,11326.0,130.1066,130.2686,129.9922,130.1542,11326.0
2022-05-23 14:35:00,136.54,136.73,136.51,136.66,11944.0,130.1447,130.3258,130.1161,130.2591,11944.0
2022-05-23 14:40:00,136.65,136.77,136.58,136.72,10220.0,130.2496,130.3639,130.1828,130.3163,10220.0
2022-05-23 14:45:00,136.8,136.8,136.4,136.48,18625.0,130.3925,130.3925,130.0113,130.0875,18625.0
2022-05-23 14:50:00,136.47,136.59,136.32,136.47,10348.0,130.078,130.1924,129.935,130.078,10348.0
2022-05-23 14:55:00,136.46,136.5,136.23,136.27,10586.0,130.0685,130.1066,129.8492,129.8874,10586.0
2022-05-23 15:00:00,136.24,136.54,136.24,136.54,10350.0,129.8588,130.1447,129.8588,130.1447,10350.0
2022-05-23 15:05:00,136.57,136.62,136.43,136.58,9991.0,130.1733,130.221,130.0399,130.1828,9991.0
2022-05-23 15:10:00,136.59,136.59,136.23,136.27,14366.0,130.1924,130.1924,129.8492,129.8874,14366.0
2022-05-23 15:15:00,136.25,136.37,136.16,136.34,13283.0,129.8683,129.9827,129.7825,129.9541,13283.0
2022-05-23 15:20:00,136.37,136.45,135.99,136.18,11791.0,129.9827,130.0589,129.6205,129.8016,11791.0
2022-05-23 15:25:00,136.16,136.37,136.1,136.24,19430.0,129.7825,129.9827,129.7253,129.8588,19430.0
2022-05-23 15:30:00,136.24,136.56,136.17,136.48,24539.0,129.8588,130.1638,129.792,130.0875,24539.0
2022-05-23 15:35:00,136.48,136.7,136.33,136.33,19114.0,130.0875,130.2972,129.9446,129.9446,19114.0
2022-05-23 15:40:00,136.3,136.38,136.08,136.15,24465.0,129.916,129.9922,129.7063,129.773,24465.0
2022-05-23 15:45:00,136.2,136.26,135.99,136.23,33545.0,129.8206,129.8778,129.6205,129.8492,33545.0
2022-05-23 15:50:00,136.22,136.53,136.18,136.35,60051.0,129.8397,130.1352,129.8016,129.9636,60051.0
2022-05-23 15:55:00,136.33,136.87,136.23,136.8,94652.0,129.9446,130.4593,129.8492,130.3925,94652.0
2022-05-24 09:30:00,132.98,134.62,132.9,133.06,119278.0,126.7515,128.3146,126.6752,126.8277,119278.0
2022-05-24 09:35:00,132.96,133.13,131.47,131.52,39962.0,126.7324,126.8944,125.3122,125.3598,39962.0
2022-05-24 09:40:00,131.42,131.61,130.91,131.22,37180.0,125.2645,125.4456,124.7784,125.0739,37180.0
2022-05-24 09:45:00,131.22,131.55,130.77,131.37,34307.0,125.0739,125.3884,124.645,125.2169,34307.0
2022-05-24 09:50:00,131.28,131.35,130.63,130.8,26194.0,125.1311,125.1978,124.5115,124.6736,26194.0
2022-05-24 09:55:00,130.76,131.17,130.72,130.94,77710.0,124.6354,125.0262,124.5973,124.807,77710.0
2022-05-24 10:00:00,130.95,131.24,130.69,130.69,38269.0,124.8165,125.093,124.5687,124.5687,38269.0
2022-05-24 10:05:00,130.71,131.18,130.56,131.18,79057.0,124.5878,125.0358,124.4448,125.0358,79057.0
2022-05-24 10:10:00,131.19,131.89,131.04,131.04,57157.0,125.0453,125.7125,124.9023,124.9023,57157.0
2022-05-24 10:15:00,131.09,131.09,130.53,130.59,47146.0,124.95,124.95,124.4162,124.4734,47146.0
2022-05-24 10:20:00,130.62,131.41,130.61,131.26,36463.0,124.502,125.255,124.4925,125.112,36463.0
2022-05-24 10:25:00,131.23,132.03,131.23,132.03,26521.0,125.0834,125.846,125.0834,125.846,26521.0
2022-05-24 10:30:00,132.04,132.04,131.01,131.18,24018.0,125.8555,125.8555,124.8737,125.0358,24018.0
2022-05-24 10:35:00,131.15,131.45,131.06,131.32,9188.0,125.0072,125.2931,124.9214,125.1692,9188.0
2022-05-24 10:40:00,131.29,131.6,131.1,131.32,18558.0,125.1406,125.4361,124.9595,125.1692,18558.0
2022-05-24 10:45:00,131.33,131.46,130.94,130.96,14412.0,125.1787,125.3027,124.807,124.8261,14412.0
2022-05-24 10:50:00,130.88,131.13,130.86,130.86,12345.0,124.7498,124.9881,124.7308,124.7308,12345.0
2022-05-24 10:55:00,130.86,130.89,130.67,130.77,17986.0,124.7308,124.7594,124.5497,124.645,17986.0
2022-05-24 11:00:00,130.73,131.06,130.64,130.98,21416.0,124.6068,124.9214,124.5211,124.8451,21416.0
2022-05-24 11:05:00,130.95,131.11,130.7,130.96,14733.0,124.8165,124.969,124.5783,124.8261,14733.0
2022-05-24 11:10:00,131.0,131.04,130.81,130.99,17622.0,124.8642,124.9023,124.6831,124.8547,17622.0
2022-05-24 11:15:00,131.0,131.27,130.62,130.62,16853.0,124.8642,125.1216,124.502,124.502,16853.0
2022-05-24 11:20:00,130.65,130.83,130.47,130.8,42658.0,124.5306,124.7022,124.359,124.6736,42658.0
2022-05-24 11:25:00,130.78,130.85,130.43,130.74,22489.0,124.6545,124.7212,124.3209,124.6164,22489.0
2022-05-24 11:30:00,130.74,130.99,130.69,130.95,14622.0,124.6164,124.8547,124.5687,124.8165,14622.0
2022-05-24 11:35:00,130.93,131.04,130.69,130.78,9523.0,124.7975,124.9023,124.5687,124.6545,9523.0
2022-05-24 11:40:00,130.87,131.24,130.84,131.21,7727.0,124.7403,125.093,124.7117,125.0644,7727.0
2022-05-24 11:45:00,131.26,131.55,131.21,131.49,19144.0,125.112,125.3884,125.0644,125.3312,19144.0
2022-05-24 11:50:00,131.59,131.59,131.28,131.31,4210.0,125.4266,125.4266,125.1311,125.1597,4210.0
2022-05-24 11:55:00,131.32,131.69,131.32,131.49,8311.0,125.1692,125.5219,125.1692,125.3312,8311.0
2022-05-24 12:00:00,131.51,131.53,131.34,131.42,6878.0,125.3503,125.3694,125.1883,125.2645,6878.0
2022-05-24 12:05:00,131.41,131.61,131.39,131.61,9247.0,125.255,125.4456,125.2359,125.4456,9247.0
2022-05-24 12:10:00,131.62,132.37,131.58,132.31,24509.0,125.4552,126.17,125.417,126.1128,24509.0
2022-05-24 12:15:00,132.36,132.69,132.03,132.1,14409.0,126.1605,126.475,125.846,125.9127,14409.0
2022-05-24 12:20:00,132.06,132.06,131.72,131.73,7189.0,125.8746,125.8746,125.5505,125.56,7189.0
2022-05-24 12:25:00,131.75,131.98,131.75,131.84,10775.0,125.5791,125.7983,125.5791,125.6649,10775.0
2022-05-24 12:30:00,131.83,131.97,131.63,131.63,9406.0,125.6553,125.7888,125.4647,125.4647,9406.0
2022-05-24 12:35:00,131.63,131.66,131.2,131.28,6257.0,125.4647,125.4933,125.0548,125.1311,6257.0
2022-05-24 12:40:00,131.32,131.55,131.32,131.55,6692.0,125.1692,125.3884,125.1692,125.3884,6692.0
2022-05-24 12:45:00,131.53,131.62,131.47,131.62,3255.0,125.3694,125.4552,125.3122,125.4552,3255.0
2022-05-24 12:50:00,131.69,131.69,131.51,131.56,8850.0,125.5219,125.5219,125.3503,125.398,8850.0
2022-05-24 12:55:00,131.59,131.88,131.43,131.64,23046.0,125.4266,125.703,125.2741,125.4742,23046.0
2022-05-24 13:00:00,131.63,131.63,131.25,131.25,9027.0,125.4647,125.4647,125.1025,125.1025,9027.0
2022-05-24 13:05:00,131.24,131.37,131.22,131.33,6224.0,125.093,125.2169,125.0739,125.1787,6224.0
2022-05-24 13:10:00,131.3,131.6,131.24,131.53,3616.0,125.1501,125.4361,125.093,125.3694,3616.0
2022-05-24 13:15:00,131.51,131.74,131.44,131.66,7166.0,125.3503,125.5695,125.2836,125.4933,7166.0
2022-05-24 13:20:00,131.59,131.69,131.46,131.6,4944.0,125.4266,125.5219,125.3027,125.4361,4944.0
2022-05-24 13:25:00,131.57,131.89,131.52,131.88,7880.0,125.4075,125.7125,125.3598,125.703,7880.0
2022-05-24 13:30:00,131.75,131.75,131.41,131.54,20309.0,125.5791,125.5791,125.255,125.3789,20309.0
2022-05-24 13:35:00,131.49,131.86,131.46,131.81,9371.0,125.3312,125.6839,125.3027,125.6363,9371.0
2022-05-24 13:40:00,131.85,132.15,131.85,131.96,9434.0,125.6744,125.9603,125.6744,125.7792,9434.0
2022-05-24 13:45:00,131.94,132.03,131.72,131.89,5314.0,125.7602,125.846,125.5505,125.7125,5314.0
2022-05-24 13:50:00,131.85,132.37,131.8,132.37,13065.0,125.6744,126.17,125.6267,126.17,13065.0
2022-05-24 13:55:00,132.38,132.45,132.26,132.39,13921.0,126.1796,126.2463,126.0652,126.1891,13921.0
2022-05-24 14:00:00,132.41,132.45,132.2,132.3,13205.0,126.2082,126.2463,126.008,126.1033,13205.0
2022-05-24 14:05:00,132.34,132.78,132.3,132.74,5944.0,126.1414,126.5608,126.1033,126.5227,5944.0
2022-05-24 14:10:00,132.66,133.02,132.66,132.81,10327.0,126.4464,126.7896,126.4464,126.5894,10327.0
2022-05-24 14:15:00,132.85,132.85,132.4,132.59,10599.0,126.6275,126.6275,126.1986,126.3797,10599.0
2022-05-24 14:20:00,132.55,133.13,132.49,133.13,17429.0,126.3416,126.8944,126.2844,126.8944,17429.0
2022-05-24 14:25:00,133.14,133.28,133.06,133.13,14430.0,126.904,127.0374,126.8277,126.8944,14430.0
2022-05-24 14:30:00,133.14,133.49,133.12,133.32,12698.0,126.904,127.2376,126.8849,127.0755,12698.0
2022-05-24 14:35:00,133.27,133.51,133.17,133.46,6991.0,127.0279,127.2566,126.9326,127.209,6991.0
2022-05-24 14:40:00,133.43,133.62,132.94,132.94,13901.0,127.1804,127.3615,126.7133,126.7133,13901.0
2022-05-24 14:45:00,132.96,132.98,132.56,132.69,10596.0,126.7324,126.7515,126.3511,126.475,10596.0
2022-05-24 14:50:00,132.61,132.62,132.47,132.52,9936.0,126.3988,126.4083,126.2653,126.313,9936.0
2022-05-24 14:55:00,132.52,132.63,132.35,132.59,14866.0,126.313,126.4179,126.151,126.3797,14866.0
2022-05-24 15:00:00,132.62,133.02,132.58,132.9,6494.0,126.4083,126.7896,126.3702,126.6752,6494.0
2022-05-24 15:05:00,132.95,133.19,132.9,132.99,9660.0,126.7229,126.9516,126.6752,126.761,9660.0
2022-05-24 15:10:00,133.0,133.16,132.9,132.93,7573.0,126.7705,126.923,126.6752,126.7038,7573.0
2022-05-24 15:15:00,132.97,133.09,132.83,132.95,7426.0,126.7419,126.8563,126.6085,126.7229,7426.0
2022-05-24 15:20:00,132.88,133.21,132.76,133.14,12651.0,126.6561,126.9707,126.5418,126.904,12651.0
2022-05-24 15:25:00,133.12,133.33,133.02,133.26,11718.0,126.8849,127.0851,126.7896,127.0183,11718.0
2022-05-24 15:30:00,133.26,133.75,133.22,133.73,35696.0,127.0183,127.4854,126.9802,127.4663,35696.0
2022-05-24 15:35:00,133.75,134.35,133.72,134.17,31915.0,127.4854,128.0573,127.4568,127.8857,31915.0
2022-05-24 15:40:00,134.15,134.47,134.11,134.16,31403.0,127.8667,128.1717,127.8285,127.8762,31403.0
2022-05-24 15:45:00,134.13,134.44,134.06,134.09,28951.0,127.8476,128.1431,127.7809,127.8095,28951.0
2022-05-24 15:50:00,134.11,134.17,133.64,133.64,45189.0,127.8285,127.8857,127.3805,127.3805,45189.0
2022-05-24 15:55:00,133.63,133.95,133.58,133.95,103397.0,127.371,127.676,127.3234,127.676,103397.0
2022-05-25 09:30:00,133.51,133.51,131.5,132.45,58371.0,127.2566,127.2566,125.3408,126.2463,58371.0
2022-05-25 09:35:00,132.47,133.1,132.39,132.54,18796.0,126.2653,126.8658,126.1891,126.3321,18796.0
2022-05-25 09:40:00,132.6,132.92,132.24,132.89,28118.0,126.3893,126.6943,126.0461,126.6657,28118.0
2022-05-25 09:45:00,132.97,133.3,132.4,132.45,9754.0,126.7419,127.0565,126.1986,126.2463,9754.0
2022-05-25 09:50:00,132.44,132.96,132.44,132.73,9826.0,126.2368,126.7324,126.2368,126.5132,9826.0
2022-05-25 09:55:00,132.78,132.95,132.62,132.92,9759.0,126.5608,126.7229,126.4083,126.6943,9759.0
2022-05-25 10:00:00,132.89,133.54,132.77,133.33,6611.0,126.6657,127.2852,126.5513,127.0851,6611.0
2022-05-25 10:05:00,133.26,133.32,132.98,133.11,10265.0,127.0183,127.0755,126.7515,126.8754,10265.0
2022-05-25 10:10:00,133.03,133.5,132.86,133.1,12283.0,126.7991,127.2471,126.6371,126.8658,12283.0
2022-05-25 10:15:00,133.07,133.42,132.99,133.25,10459.0,126.8372,127.1709,126.761,127.0088,10459.0
2022-05-25 10:20:00,133.25,133.46,133.17,133.24,12298.0,127.0088,127.209,126.9326,126.9993,12298.0
2022-05-25 10:25:00,133.28,133.56,133.28,133.56,5607.0,127.0374,127.3043,127.0374,127.3043,5607.0
2022-05-25 10:30:00,133.74,134.08,133.67,134.06,4276.0,127.4759,127.7999,127.4091,127.7809,4276.0
2022-05-25 10:35:00,134.1,134.23,134.01,134.11,10581.0,127.819,127.9429,127.7332,127.8285,10581.0
2022-05-25 10:40:00,134.21,134.33,133.99,134.02,7880.0,127.9238,128.0382,127.7142,127.7427,7880.0
2022-05-25 10:45:00,134.03,134.05,133.69,133.86,17831.0,127.7523,127.7713,127.4282,127.5902,17831.0
2022-05-25 10:50:00,133.93,134.12,133.91,133.95,12463.0,127.657,127.8381,127.6379,127.676,12463.0
2022-05-25 10:55:00,133.95,134.03,133.75,133.96,7567.0,127.676,127.7523,127.4854,127.6856,7567.0
2022-05-25 11:00:00,133.94,134.1,133.69,133.76,9054.0,127.6665,127.819,127.4282,127.4949,9054.0
2022-05-25 11:05:00,133.82,134.04,133.81,134.0,3701.0,127.5521,127.7618,127.5426,127.7237,3701.0
2022-05-25 11:10:00,133.98,134.25,133.96,134.19,5241.0,127.7046,127.962,127.6856,127.9048,5241.0
2022-05-25 11:15:00,134.21,134.29,134.02,134.11,11727.0,127.9238,128.0001,127.7427,127.8285,11727.0
2022-05-25 11:20:00,134.03,134.17,133.95,134.13,5338.0,127.7523,127.8857,127.676,127.8476,5338.0
2022-05-25 11:25:00,134.13,134.14,133.91,134.01,4396.0,127.8476,127.8571,127.6379,127.7332,4396.0
2022-05-25 11:30:00,133.86,133.91,133.69,133.77,6737.0,127.5902,127.6379,127.4282,127.5045,6737.0
2022-05-25 11:35:00,133.78,133.8,133.32,133.45,7186.0,127.514,127.5331,127.0755,127.1994,7186.0
2022-05-25 11:40:00,133.35,133.64,133.32,133.56,9169.0,127.1041,127.3805,127.0755,127.3043,9169.0
2022-05-25 11:45:00,133.53,133.7,133.45,133.65,5459.0,127.2757,127.4377,127.1994,127.3901,5459.0
2022-05-25 11:50:00,133.67,133.69,133.37,133.44,6748.0,127.4091,127.4282,127.1232,127.1899,6748.0
2022-05-25 11:55:00,133.43,133.6,133.39,133.42,7416.0,127.1804,127.3424,127.1423,127.1709,7416.0
2022-05-25 12:00:00,133.45,133.62,133.44,133.54,5959.0,127.1994,127.3615,127.1899,127.2852,5959.0
2022-05-25 12:05:00,133.55,133.58,133.19,133.28,6966.0,127.2948,127.3234,126.9516,127.0374,6966.0
2022-05-25 12:10:00,133.22,133.39,133.16,133.16,3192.0,126.9802,127.1423,126.923,126.923,3192.0
2022-05-25 12:15:00,133.2,133.2,133.05,133.11,6521.0,126.9612,126.9612,126.8182,126.8754,6521.0
2022-05-25 12:20:00,133.14,133.18,132.83,132.83,7966.0,126.904,126.9421,126.6085,126.6085,7966.0
2022-05-25 12:25:00,132.81,132.81,132.6,132.8,4486.0,126.5894,126.5894,126.3893,126.5799,4486.0
2022-05-25 12:30:00,132.87,132.94,132.8,132.8,3606.0,126.6466,126.7133,126.5799,126.5799,3606.0
2022-05-25 12:35:00,132.78,132.86,132.61,132.8,4750.0,126.5608,126.6371,126.3988,126.5799,4750.0
2022-05-25 12:40:00,132.73,132.82,132.64,132.78,2749.0,126.5132,126.599,126.4274,126.5608,2749.0
2022-05-25 12:45:00,132.82,133.04,132.77,132.9,8987.0,126.599,126.8086,126.5513,126.6752,8987.0
2022-05-25 12:50:00,132.88,133.0,132.76,132.82,8940.0,126.6561,126.7705,126.5418,126.599,8940.0
2022-05-25 12:55:00,132.77,132.96,132.73,132.95,2738.0,126.5513,126.7324,126.5132,126.7229,2738.0
2022-05-25 13:00:00,132.89,132.94,132.73,132.75,2844.0,126.6657,126.7133,126.5132,126.5322,2844.0
2022-05-25 13:05:00,132.81,132.87,132.73,132.81,9720.0,126.5894,126.6466,126.5132,126.5894,9720.0
2022-05-25 13:10:00,132.83,132.83,132.59,132.75,3582.0,126.6085,126.6085,126.3797,126.5322,3582.0
2022-05-25 13:15:00,132.76,132.96,132.76,132.79,9813.0,126.5418,126.7324,126.5418,126.5704,9813.0
2022-05-25 13:20:00,132.71,132.8,132.63,132.71,1538.0,126.4941,126.5799,126.4179,126.4941,1538.0
2022-05-25 13:25:00,132.67,132.81,132.58,132.77,3594.0,126.456,126.5894,126.3702,126.5513,3594.0
2022-05-25 13:30:00,132.76,133.03,132.75,133.03,11829.0,126.5418,126.7991,126.5322,126.7991,11829.0
2022-05-25 13:35:00,133.06,133.33,132.99,133.18,10237.0,126.8277,127.0851,126.761,126.9421,10237.0
2022-05-25 13:40:00,133.16,133.21,133.03,133.18,10453.0,126.923,126.9707,126.7991,126.9421,10453.0
2022-05-25 13:45:00,133.23,133.24,132.96,132.97,9621.0,126.9897,126.9993,126.7324,126.7419,9621.0
2022-05-25 13:50:00,132.99,132.99,132.61,132.61,3411.0,126.761,126.761,126.3988,126.3988,3411.0
2022-05-25 13:55:00,132.63,132.74,132.53,132.67,7743.0,126.4179,126.5227,126.3225,126.456,7743.0
2022-05-25 14:00:00,132.63,133.21,132.58,132.99,20762.0,126.4179,126.9707,126.3702,126.761,20762.0
2022-05-25 14:05:00,133.04,133.08,131.98,132.34,8660.0,126.8086,126.8468,125.7983,126.1414,8660.0
2022-05-25 14:10:00,132.39,132.84,132.3,132.57,13313.0,126.1891,126.618,126.1033,126.3607,13313.0
2022-05-25 14:15:00,132.67,133.11,132.58,132.78,9449.0,126.456,126.8754,126.3702,126.5608,9449.0
2022-05-25 14:20:00,132.71,133.01,132.71,132.92,5954.0,126.4941,126.7801,126.4941,126.6943,5954.0
2022-05-25 14:25:00,132.98,133.35,132.92,133.27,8707.0,126.7515,127.1041,126.6943,127.0279,8707.0
2022-05-25 14:30:00,133.3,133.52,133.3,133.47,7719.0,127.0565,127.2662,127.0565,127.2185,7719.0
2022-05-25 14:35:00,133.49,133.82,133.46,133.65,19298.0,127.2376,127.5521,127.209,127.3901,19298.0
2022-05-25 14:40:00,133.66,133.89,133.55,133.55,11538.0,127.3996,127.6188,127.2948,127.2948,11538.0
2022-05-25 14:45:00,133.56,133.75,133.46,133.48,9807.0,127.3043,127.4854,127.209,127.228,9807.0
2022-05-25 14:50:00,133.61,133.96,133.56,133.91,9630.0,127.352,127.6856,127.3043,127.6379,9630.0
2022-05-25 14:55:00,133.97,134.11,133.94,134.08,11136.0,127.6951,127.8285,127.6665,127.7999,11136.0
2022-05-25 15:00:00,134.05,134.83,133.99,134.82,17903.0,127.7713,128.5148,127.7142,128.5053,17903.0
2022-05-25 15:05:00,134.83,135.0,134.7,134.97,22939.0,128.5148,128.6768,128.3909,128.6483,22939.0
2022-05-25 15:10:00,134.97,135.2,134.9,134.92,34955.0,128.6483,128.8675,128.5815,128.6006,34955.0
2022-05-25 15:15:00,134.94,134.95,134.74,134.91,7595.0,128.6197,128.6292,128.429,128.5911,7595.0
2022-05-25 15:20:00,134.81,135.04,134.81,134.9,13589.0,128.4957,128.715,128.4957,128.5815,13589.0
2022-05-25 15:25:00,134.87,135.28,134.87,135.03,69018.0,128.5529,128.9437,128.5529,128.7054,69018.0
2022-05-25 15:30:00,135.09,135.28,134.89,134.9,24634.0,128.7626,128.9437,128.572,128.5815,24634.0
2022-05-25 15:35:00,134.87,134.87,134.48,134.53,46887.0,128.5529,128.5529,128.1812,128.2289,46887.0
2022-05-25 15:40:00,134.54,134.54,134.39,134.4,33918.0,128.2384,128.2384,128.0954,128.1049,33918.0
2022-05-25 15:45:00,134.37,134.37,134.05,134.23,50615.0,128.0764,128.0764,127.7713,127.9429,50615.0
2022-05-25 15:50:00,134.21,134.21,133.8,134.02,67825.0,127.9238,127.9238,127.5331,127.7427,67825.0
2022-05-25 15:55:00,133.98,134.17,133.93,134.08,118120.0,127.7046,127.8857,127.657,127.7999,118120.0
2022-05-26 09:30:00,135.74,136.56,133.68,136.41,25235.0,129.3822,130.1638,127.4187,130.0208,25235.0
2022-05-26 09:35:00,136.41,136.63,136.09,136.18,9749.0,130.0208,130.2305,129.7158,129.8016,9749.0
2022-05-26 09:40:00,136.1,136.6,136.03,136.26,33825.0,129.7253,130.2019,129.6586,129.8778,33825.0
2022-05-26 09:45:00,136.26,136.83,136.26,136.6,16010.0,129.8778,130.4211,129.8778,130.2019,16010.0
2022-05-26 09:50:00,136.57,137.06,136.57,137.0,5630.0,130.1733,130.6404,130.1733,130.5832,5630.0
2022-05-26 09:55:00,136.97,137.15,136.87,136.94,5615.0,130.5546,130.7261,130.4593,130.526,5615.0
2022-05-26 10:00:00,137.06,137.06,136.52,136.56,10022.0,130.6404,130.6404,130.1257,130.1638,10022.0
2022-05-26 10:05:00,136.56,136.83,136.55,136.58,3331.0,130.1638,130.4211,130.1542,130.1828,3331.0
2022-05-26 10:10:00,136.44,136.58,136.44,136.5,3786.0,130.0494,130.1828,130.0494,130.1066,3786.0
2022-05-26 10:15:00,136.5,136.52,136.38,136.43,4940.0,130.1066,130.1257,129.9922,130.0399,4940.0
2022-05-26 10:20:00,136.46,136.72,136.34,136.56,6893.0,130.0685,130.3163,129.9541,130.1638,6893.0
2022-05-26 10:25:00,136.58,136.66,136.52,136.53,8714.0,130.1828,130.2591,130.1257,130.1352,8714.0
2022-05-26 10:30:00,136.57,136.65,136.43,136.45,8955.0,130.1733,130.2496,130.0399,130.0589,8955.0
2022-05-26 10:35:00,136.44,136.79,136.44,136.72,9624.0,130.0494,130.383,130.0494,130.3163,9624.0
2022-05-26 10:40:00,136.66,136.75,136.13,136.13,7196.0,130.2591,130.3449,129.7539,129.7539,7196.0
2022-05-26 10:45:00,136.13,136.13,135.92,135.99,10203.0,129.7539,129.7539,129.5538,129.6205,10203.0
2022-05-26 10:50:00,136.05,136.16,136.01,136.05,4207.0,129.6777,129.7825,129.6395,129.6777,4207.0
2022-05-26 10:55:00,136.11,136.21,136.03,136.21,8232.0,129.7349,129.8302,129.6586,129.8302,8232.0
2022-05-26 11:00:00,136.19,136.33,136.13,136.21,6942.0,129.8111,129.9446,129.7539,129.8302,6942.0
2022-05-26 11:05:00,136.21,136.23,136.0,136.0,7503.0,129.8302,129.8492,129.63,129.63,7503.0
2022-05-26 11:10:00,136.04,136.1,135.99,136.04,5798.0,129.6681,129.7253,129.6205,129.6681,5798.0
2022-05-26 11:15:00,136.07,136.26,136.03,136.25,7193.0,129.6967,129.8778,129.6586,129.8683,7193.0
2022-05-26 11:20:00,136.23,136.25,135.95,136.02,5260.0,129.8492,129.8683,129.5823,129.6491,5260.0
2022-05-26 11:25:00,136.04,136.11,135.92,135.98,5793.0,129.6681,129.7349,129.5538,129.6109,5793.0
2022-05-26 11:30:00,135.98,136.06,135.76,135.76,4554.0,129.6109,129.6872,129.4012,129.4012,4554.0
2022-05-26 11:35:00,135.77,135.98,135.74,135.85,8946.0,129.4108,129.6109,129.3822,129.487,8946.0
2022-05-26 11:40:00,135.87,135.95,135.71,135.78,4975.0,129.5061,129.5823,129.3536,129.4203,4975.0
2022-05-26 11:45:00,135.8,135.83,135.59,135.72,6127.0,129.4394,129.468,129.2392,129.3631,6127.0
2022-05-26 11:50:00,135.69,135.75,135.58,135.75,4756.0,129.3345,129.3917,129.2297,129.3917,4756.0
2022-05-26 11:55:00,135.76,135.88,135.69,135.85,4534.0,129.4012,129.5156,129.3345,129.487,4534.0
2022-05-26 12:00:00,135.8,136.01,135.78,136.01,6573.0,129.4394,129.6395,129.4203,129.6395,6573.0
2022-05-26 12:05:00,136.01,136.01,135.77,135.79,4012.0,129.6395,129.6395,129.4108,129.4298,4012.0
2022-05-26 12:10:00,135.85,135.88,135.78,135.84,10959.0,129.487,129.5156,129.4203,129.4775,10959.0
2022-05-26 12:15:00,135.84,136.0,135.79,136.0,11755.0,129.4775,129.63,129.4298,129.63,11755.0
2022-05-26 12:20:00,136.06,136.24,135.99,136.11,4473.0,129.6872,129.8588,129.6205,129.7349,4473.0
2022-05-26 12:25:00,136.09,136.13,136.01,136.13,4774.0,129.7158,129.7539,129.6395,129.7539,4774.0
2022-05-26 12:30:00,136.12,136.21,136.08,136.15,7185.0,129.7444,129.8302,129.7063,129.773,7185.0
2022-05-26 12:35:00,136.17,136.24,136.07,136.23,3217.0,129.792,129.8588,129.6967,129.8492,3217.0
2022-05-26 12:40:00,136.31,136.34,136.25,136.25,3663.0,129.9255,129.9541,129.8683,129.8683,3663.0
2022-05-26 12:45:00,136.26,136.39,136.24,136.39,4533.0,129.8778,130.0017,129.8588,130.0017,4533.0
2022-05-26 12:50:00,136.35,136.44,136.33,136.41,4682.0,129.9636,130.0494,129.9446,130.0208,4682.0
2022-05-26 12:55:00,136.48,136.55,136.43,136.47,6838.0,130.0875,130.1542,130.0399,130.078,6838.0
2022-05-26 13:00:00,136.46,136.65,136.46,136.65,4508.0,130.0685,130.2496,130.0685,130.2496,4508.0
2022-05-26 13:05:00,136.64,136.78,136.57,136.77,5203.0,130.24,130.3735,130.1733,130.3639,5203.0
2022-05-26 13:10:00,136.8,136.95,136.72,136.94,11373.0,130.3925,130.5355,130.3163,130.526,11373.0
2022-05-26 13:15:00,136.94,136.94,136.75,136.8,4322.0,130.526,130.526,130.3449,130.3925,4322.0
2022-05-26 13:20:00,136.76,136.8,136.7,136.74,2416.0,130.3544,130.3925,130.2972,130.3353,2416.0
2022-05-26 13:25:00,136.72,136.82,136.64,136.7,5623.0,130.3163,130.4116,130.24,130.2972,5623.0
2022-05-26 13:30:00,136.73,136.86,136.65,136.86,4432.0,130.3258,130.4497,130.2496,130.4497,4432.0
2022-05-26 13:35:00,136.87,136.88,136.74,136.82,5303.0,130.4593,130.4688,130.3353,130.4116,5303.0
2022-05-26 13:40:00,136.82,136.85,136.57,136.64,6348.0,130.4116,130.4402,130.1733,130.24,6348.0
2022-05-26 13:45:00,136.65,136.74,136.65,136.72,3719.0,130.2496,130.3353,130.2496,130.3163,3719.0
2022-05-26 13:50:00,136.68,136.69,136.52,136.69,12025.0,130.2782,130.2877,130.1257,130.2877,12025.0
2022-05-26 13:55:00,136.68,137.1,136.66,137.09,12122.0,130.2782,130.6785,130.2591,130.669,12122.0
2022-05-26 14:00:00,137.13,137.22,136.77,136.91,12505.0,130.7071,130.7929,130.3639,130.4974,12505.0
2022-05-26 14:05:00,136.85,136.85,136.63,136.82,9314.0,130.4402,130.4402,130.2305,130.4116,9314.0
2022-05-26 14:10:00,136.86,136.86,136.68,136.69,3553.0,130.4497,130.4497,130.2782,130.2877,3553.0
2022-05-26 14:15:00,136.68,136.76,136.55,136.59,9161.0,130.2782,130.3544,130.1542,130.1924,9161.0
2022-05-26 14:20:00,136.58,136.69,136.55,136.68,9609.0,130.1828,130.2877,130.1542,130.2782,9609.0
2022-05-26 14:25:00,136.69,136.7,136.52,136.53,8514.0,130.2877,130.2972,130.1257,130.1352,8514.0
2022-05-26 14:30:00,136.55,136.61,136.43,136.51,4506.0,130.1542,130.2114,130.0399,130.1161,4506.0
2022-05-26 14:35:00,136.47,136.48,136.3,136.35,5692.0,130.078,130.0875,129.916,129.9636,5692.0
2022-05-26 14:40:00,136.35,136.45,136.29,136.41,2228.0,129.9636,130.0589,129.9064,130.0208,2228.0
2022-05-26 14:45:00,136.37,136.37,136.22,136.29,11101.0,129.9827,129.9827,129.8397,129.9064,11101.0
2022-05-26 14:50:00,136.27,136.38,136.22,136.36,9920.0,129.8874,129.9922,129.8397,129.9731,9920.0
2022-05-26 14:55:00,136.33,136.5,136.33,136.45,5622.0,129.9446,130.1066,129.9446,130.0589,5622.0
2022-05-26 15:00:00,136.45,136.46,136.15,136.24,16341.0,130.0589,130.0685,129.773,129.8588,16341.0
2022-05-26 15:05:00,136.21,136.53,136.21,136.46,10249.0,129.8302,130.1352,129.8302,130.0685,10249.0
2022-05-26 15:10:00,136.48,136.48,136.31,136.37,8885.0,130.0875,130.0875,129.9255,129.9827,8885.0
2022-05-26 15:15:00,136.38,136.41,136.1,136.26,13694.0,129.9922,130.0208,129.7253,129.8778,13694.0
2022-05-26 15:20:00,136.22,136.25,136.11,136.18,16325.0,129.8397,129.8683,129.7349,129.8016,16325.0
2022-05-26 15:25:00,136.16,136.43,136.07,136.36,12261.0,129.7825,130.0399,129.6967,129.9731,12261.0
2022-05-26 15:30:00,136.36,136.54,136.29,136.42,12634.0,129.9731,130.1447,129.9064,130.0303,12634.0
2022-05-26 15:35:00,136.46,136.47,136.16,136.41,27471.0,130.0685,130.078,129.7825,130.0208,27471.0
2022-05-26 15:40:00,136.41,136.69,136.38,136.65,16580.0,130.0208,130.2877,129.9922,130.2496,16580.0
2022-05-26 15:45:00,136.67,136.84,136.59,136.82,15408.0,130.2686,130.4307,130.1924,130.4116,15408.0
2022-05-26 15:50:00,136.85,136.98,136.3,136.31,36829.0,130.4402,130.5641,129.916,129.9255,36829.0
2022-05-26 15:55:00,136.31,136.4,136.08,136.28,64263.0,129.9255,130.0113,129.7063,129.8969,64263.0
2022-05-27 09:30:00,137.6,138.06,137.09,137.38,36084.0,131.1551,131.5935,130.669,130.9454,36084.0
2022-05-27 09:35:00,137.24,137.75,137.14,137.49,11075.0,130.8119,131.298,130.7166,131.0502,11075.0
2022-05-27 09:40:00,137.94,138.08,137.28,137.35,15287.0,131.4791,131.6126,130.8501,130.9168,15287.0
2022-05-27 09:45:00,137.41,137.55,137.27,137.37,17394.0,130.974,131.1074,130.8405,130.9358,17394.0
2022-05-27 09:50:00,137.35,137.85,137.23,137.8,52744.0,130.9168,131.3934,130.8024,131.3457,52744.0
2022-05-27 09:55:00,137.83,137.9,137.36,137.52,9232.0,131.3743,131.441,130.9263,131.0788,9232.0
2022-05-27 10:00:00,137.5,138.04,137.43,137.89,5549.0,131.0598,131.5745,130.993,131.4315,5549.0
2022-05-27 10:05:00,138.0,138.01,137.72,137.76,4188.0,131.5363,131.5459,131.2694,131.3076,4188.0
2022-05-27 10:10:00,137.88,137.89,137.46,137.54,10796.0,131.422,131.4315,131.0216,131.0979,10796.0
2022-05-27 10:15:00,137.56,137.79,137.48,137.78,7785.0,131.1169,131.3362,131.0407,131.3266,7785.0
2022-05-27 10:20:00,137.73,137.81,137.53,137.74,5890.0,131.279,131.3552,131.0883,131.2885,5890.0
2022-05-27 10:25:00,137.72,137.72,137.41,137.49,7307.0,131.2694,131.2694,130.974,131.0502,7307.0
2022-05-27 10:30:00,137.53,137.71,137.52,137.66,9935.0,131.0883,131.2599,131.0788,131.2123,9935.0
2022-05-27 10:35:00,137.6,137.82,137.52,137.58,8995.0,131.1551,131.3648,131.0788,131.136,8995.0
2022-05-27 10:40:00,137.46,137.49,137.23,137.49,6373.0,131.0216,131.0502,130.8024,131.0502,6373.0
2022-05-27 10:45:00,137.47,137.65,137.36,137.65,6748.0,131.0312,131.2027,130.9263,131.2027,6748.0
2022-05-27 10:50:00,137.65,137.73,137.57,137.61,3870.0,131.2027,131.279,131.1265,131.1646,3870.0
2022-05-27 10:55:00,137.65,137.77,137.53,137.77,13146.0,131.2027,131.3171,131.0883,131.3171,13146.0
2022-05-27 11:00:00,137.82,137.93,137.68,137.9,9975.0,131.3648,131.4696,131.2313,131.441,9975.0
2022-05-27 11:05:00,137.88,138.21,137.86,138.11,8973.0,131.422,131.7365,131.4029,131.6412,8973.0
2022-05-27 11:10:00,138.08,138.32,138.02,138.27,6759.0,131.6126,131.8413,131.5554,131.7937,6759.0
2022-05-27 11:15:00,138.25,138.58,138.24,138.51,6332.0,131.7746,132.0892,131.7651,132.0224,6332.0
2022-05-27 11:20:00,138.52,138.71,138.42,138.43,7018.0,132.032,132.2131,131.9367,131.9462,7018.0
2022-05-27 11:25:00,138.35,138.43,138.26,138.42,3826.0,131.8699,131.9462,131.7842,131.9367,3826.0
2022-05-27 11:30:00,138.4,138.46,138.28,138.38,5687.0,131.9176,131.9748,131.8032,131.8985,5687.0
2022-05-27 11:35:00,138.41,138.47,138.24,138.45,12248.0,131.9271,131.9843,131.7651,131.9653,12248.0
2022-05-27 11:40:00,138.44,138.68,138.41,138.56,6562.0,131.9557,132.1845,131.9271,132.0701,6562.0
2022-05-27 11:45:00,138.5,138.72,138.5,138.63,7325.0,132.0129,132.2226,132.0129,132.1368,7325.0
2022-05-27 11:50:00,138.66,139.02,138.66,138.75,11109.0,132.1654,132.5086,132.1654,132.2512,11109.0
2022-05-27 11:55:00,138.67,138.75,138.54,138.68,5990.0,132.1749,132.2512,132.051,132.1845,5990.0
2022-05-27 12:00:00,138.72,138.79,138.69,138.78,4964.0,132.2226,132.2893,132.194,132.2798,4964.0
2022-05-27 12:05:00,138.75,138.84,138.65,138.74,11569.0,132.2512,132.337,132.1559,132.2417,11569.0
2022-05-27 12:10:00,138.74,138.89,138.63,138.89,6012.0,132.2417,132.3846,132.1368,132.3846,6012.0
2022-05-27 12:15:00,138.88,138.9,138.56,138.62,6451.0,132.3751,132.3942,132.0701,132.1273,6451.0
2022-05-27 12:20:00,138.62,138.68,138.55,138.57,2910.0,132.1273,132.1845,132.0606,132.0796,2910.0
2022-05-27 12:25:00,138.62,138.7,138.55,138.7,3450.0,132.1273,132.2035,132.0606,132.2035,3450.0
2022-05-27 12:30:00,138.71,138.81,138.68,138.69,2001.0,132.2131,132.3084,132.1845,132.194,2001.0
2022-05-27 12:35:00,138.72,138.84,138.61,138.8,5813.0,132.2226,132.337,132.1178,132.2989,5813.0
2022-05-27 12:40:00,138.81,138.84,138.7,138.77,2832.0,132.3084,132.337,132.2035,132.2703,2832.0
2022-05-27 12:45:00,138.72,138.72,138.43,138.44,4461.0,132.2226,132.2226,131.9462,131.9557,4461.0
2022-05-27 12:50:00,138.43,138.52,138.31,138.52,4474.0,131.9462,132.032,131.8318,132.032,4474.0
2022-05-27 12:55:00,138.51,138.67,138.49,138.49,6322.0,132.0224,132.1749,132.0034,132.0034,6322.0
2022-05-27 13:00:00,138.52,138.62,138.47,138.59,6205.0,132.032,132.1273,131.9843,132.0987,6205.0
2022-05-27 13:05:00,138.63,138.71,138.57,138.69,5529.0,132.1368,132.2131,132.0796,132.194,5529.0
2022-05-27 13:10:00,138.74,138.75,138.56,138.56,10196.0,132.2417,132.2512,132.0701,132.0701,10196.0
2022-05-27 13:15:00,138.55,138.73,138.54,138.69,5274.0,132.0606,132.2321,132.051,132.194,5274.0
2022-05-27 13:20:00,138.68,138.69,138.51,138.64,16458.0,132.1845,132.194,132.0224,132.1464,16458.0
2022-05-27 13:25:00,138.65,138.66,138.39,138.4,18692.0,132.1559,132.1654,131.9081,131.9176,18692.0
2022-05-27 13:30:00,138.41,138.56,138.39,138.48,7995.0,131.9271,132.0701,131.9081,131.9938,7995.0
2022-05-27 13:35:00,138.45,138.61,138.42,138.51,10312.0,131.9653,132.1178,131.9367,132.0224,10312.0
2022-05-27 13:40:00,138.5,138.59,138.45,138.5,12613.0,132.0129,132.0987,131.9653,132.0129,12613.0
2022-05-27 13:45:00,138.52,138.55,138.4,138.4,10172.0,132.032,132.0606,131.9176,131.9176,10172.0
2022-05-27 13:50:00,138.38,138.65,138.38,138.65,9680.0,131.8985,132.1559,131.8985,132.1559,9680.0
2022-05-27 13:55:00,138.66,138.79,138.63,138.68,7821.0,132.1654,132.2893,132.1368,132.1845,7821.0
2022-05-27 14:00:00,138.67,138.71,138.5,138.5,10187.0,132.1749,132.2131,132.0129,132.0129,10187.0
2022-05-27 14:05:00,138.47,138.64,138.43,138.64,5690.0,131.9843,132.1464,131.9462,132.1464,5690.0
2022-05-27 14:10:00,138.65,138.78,138.63,138.73,5337.0,132.1559,132.2798,132.1368,132.2321,5337.0
2022-05-27 14:15:00,138.74,138.82,138.66,138.78,5961.0,132.2417,132.3179,132.1654,132.2798,5961.0
2022-05-27 14:20:00,138.75,138.86,138.7,138.86,4311.0,132.2512,132.3561,132.2035,132.3561,4311.0
2022-05-27 14:25:00,138.82,138.91,138.77,138.78,5731.0,132.3179,132.4037,132.2703,132.2798,5731.0
2022-05-27 14:30:00,138.79,138.83,138.68,138.7,3942.0,132.2893,132.3275,132.1845,132.2035,3942.0
2022-05-27 14:35:00,138.71,138.74,138.54,138.63,15658.0,132.2131,132.2417,132.051,132.1368,15658.0
2022-05-27 14:40:00,138.58,138.6,138.46,138.49,2737.0,132.0892,132.1082,131.9748,132.0034,2737.0
2022-05-27 14:45:00,138.52,138.6,138.42,138.6,3503.0,132.032,132.1082,131.9367,132.1082,3503.0
2022-05-27 14:50:00,138.63,138.81,138.58,138.78,18282.0,132.1368,132.3084,132.0892,132.2798,18282.0
2022-05-27 14:55:00,138.9,138.99,138.83,138.88,6617.0,132.3942,132.48,132.3275,132.3751,6617.0
2022-05-27 15:00:00,138.88,139.03,138.86,139.0,4813.0,132.3751,132.5181,132.3561,132.4895,4813.0
2022-05-27 15:05:00,138.99,139.18,138.95,139.15,7583.0,132.48,132.6611,132.4418,132.6325,7583.0
2022-05-27 15:10:00,139.15,139.18,139.08,139.12,6210.0,132.6325,132.6611,132.5657,132.6039,6210.0
2022-05-27 15:15:00,139.13,139.25,139.12,139.25,11048.0,132.6134,132.7278,132.6039,132.7278,11048.0
2022-05-27 15:20:00,139.25,139.33,139.16,139.33,6044.0,132.7278,132.804,132.642,132.804,6044.0
2022-05-27 15:25:00,139.31,139.48,139.31,139.41,9727.0,132.785,132.947,132.785,132.8803,9727.0
2022-05-27 15:30:00,139.39,139.57,139.39,139.51,21562.0,132.8612,133.0328,132.8612,132.9756,21562.0
2022-05-27 15:35:00,139.5,139.54,139.34,139.45,21157.0,132.9661,133.0042,132.8136,132.9184,21157.0
2022-05-27 15:40:00,139.44,139.65,139.42,139.65,18173.0,132.9089,133.109,132.8898,133.109,18173.0
2022-05-27 15:45:00,139.65,139.67,139.43,139.52,19118.0,133.109,133.1281,132.8994,132.9851,19118.0
2022-05-27 15:50:00,139.57,139.66,139.29,139.59,47923.0,133.0328,133.1186,132.7659,133.0519,47923.0
2022-05-27 15:55:00,139.58,139.88,139.58,139.87,94059.0,133.0423,133.3283,133.0423,133.3187,94059.0
2022-05-31 09:30:00,138.35,138.66,136.86,137.38,66481.0,131.8699,132.1654,130.4497,130.9454,66481.0
2022-05-31 09:35:00,137.3,137.9,137.2,137.6,12459.0,130.8691,131.441,130.7738,131.1551,12459.0
2022-05-31 09:40:00,137.64,137.7,137.08,137.58,34784.0,131.1932,131.2504,130.6594,131.136,34784.0
2022-05-31 09:45:00,137.58,137.75,137.09,137.16,12844.0,131.136,131.298,130.669,130.7357,12844.0
2022-05-31 09:50:00,137.12,137.4,136.96,137.3,13591.0,130.6975,130.9644,130.545,130.8691,13591.0
2022-05-31 09:55:00,137.36,137.58,137.27,137.27,7395.0,130.9263,131.136,130.8405,130.8405,7395.0
2022-05-31 10:00:00,137.17,137.43,136.94,137.04,20522.0,130.7452,130.993,130.526,130.6213,20522.0
2022-05-31 10:05:00,136.96,137.31,136.81,136.99,20140.0,130.545,130.8786,130.4021,130.5736,20140.0
2022-05-31 10:10:00,137.03,137.6,137.03,137.5,21130.0,130.6118,131.1551,130.6118,131.0598,21130.0
2022-05-31 10:15:00,137.51,137.84,137.51,137.84,19580.0,131.0693,131.3838,131.0693,131.3838,19580.0
2022-05-31 10:20:00,137.92,138.2,137.62,137.71,19908.0,131.4601,131.727,131.1741,131.2599,19908.0
2022-05-31 10:25:00,137.69,137.71,137.32,137.34,13205.0,131.2409,131.2599,130.8882,130.9072,13205.0
2022-05-31 10:30:00,137.36,137.73,137.35,137.45,29459.0,130.9263,131.279,130.9168,131.0121,29459.0
2022-05-31 10:35:00,137.43,137.63,137.36,137.53,25925.0,130.993,131.1837,130.9263,131.0883,25925.0
2022-05-31 10:40:00,137.58,137.84,137.53,137.79,13932.0,131.136,131.3838,131.0883,131.3362,13932.0
2022-05-31 10:45:00,137.77,137.89,137.44,137.48,12778.0,131.3171,131.4315,131.0026,131.0407,12778.0
2022-05-31 10:50:00,137.49,137.7,137.45,137.63,9273.0,131.0502,131.2504,131.0121,131.1837,9273.0
2022-05-31 10:55:00,137.67,137.71,137.41,137.48,13261.0,131.2218,131.2599,130.974,131.0407,13261.0
2022-05-31 11:00:00,137.45,137.54,137.38,137.52,12195.0,131.0121,131.0979,130.9454,131.0788,12195.0
2022-05-31 11:05:00,137.5,137.56,137.15,137.25,16940.0,131.0598,131.1169,130.7261,130.8215,16940.0
2022-05-31 11:10:00,137.27,137.37,137.01,137.04,15658.0,130.8405,130.9358,130.5927,130.6213,15658.0
2022-05-31 11:15:00,137.02,137.35,137.0,137.3,14477.0,130.6022,130.9168,130.5832,130.8691,14477.0
2022-05-31 11:20:00,137.26,137.5,137.22,137.5,15019.0,130.831,131.0598,130.7929,131.0598,15019.0
2022-05-31 11:25:00,137.48,137.79,137.45,137.63,5570.0,131.0407,131.3362,131.0121,131.1837,5570.0
2022-05-31 11:30:00,137.65,137.66,137.46,137.46,6954.0,131.2027,131.2123,131.0216,131.0216,6954.0
2022-05-31 11:35:00,137.39,137.82,137.38,137.82,5822.0,130.9549,131.3648,130.9454,131.3648,5822.0
2022-05-31 11:40:00,137.83,137.86,137.7,137.84,6056.0,131.3743,131.4029,131.2504,131.3838,6056.0
2022-05-31 11:45:00,137.85,137.88,137.73,137.85,5491.0,131.3934,131.422,131.279,131.3934,5491.0
2022-05-31 11:50:00,137.87,138.14,137.84,138.08,5549.0,131.4124,131.6698,131.3838,131.6126,5549.0
2022-05-31 11:55:00,138.1,138.26,138.1,138.23,8012.0,131.6316,131.7842,131.6316,131.7556,8012.0
2022-05-31 12:00:00,138.24,138.46,138.2,138.42,4723.0,131.7651,131.9748,131.727,131.9367,4723.0
2022-05-31 12:05:00,138.41,138.41,138.11,138.16,8032.0,131.9271,131.9271,131.6412,131.6888,8032.0
2022-05-31 12:10:00,138.12,138.34,138.12,138.16,11081.0,131.6507,131.8604,131.6507,131.6888,11081.0
2022-05-31 12:15:00,138.15,138.36,138.13,138.36,7534.0,131.6793,131.8795,131.6602,131.8795,7534.0
2022-05-31 12:20:00,138.41,138.41,138.22,138.35,6571.0,131.9271,131.9271,131.746,131.8699,6571.0
2022-05-31 12:25:00,138.29,138.5,138.29,138.5,7111.0,131.8127,132.0129,131.8127,132.0129,7111.0
2022-05-31 12:30:00,138.5,138.72,138.5,138.72,4524.0,132.0129,132.2226,132.0129,132.2226,4524.0
2022-05-31 12:35:00,138.73,138.89,138.69,138.86,4614.0,132.2321,132.3846,132.194,132.3561,4614.0
2022-05-31 12:40:00,138.93,139.08,138.84,138.96,3657.0,132.4228,132.5657,132.337,132.4514,3657.0
2022-05-31 12:45:00,138.97,139.04,138.85,138.95,5857.0,132.4609,132.5276,132.3465,132.4418,5857.0
2022-05-31 12:50:00,139.02,139.09,138.93,139.09,5495.0,132.5086,132.5753,132.4228,132.5753,5495.0
2022-05-31 12:55:00,139.13,139.13,138.73,138.79,9457.0,132.6134,132.6134,132.2321,132.2893,9457.0
2022-05-31 13:00:00,138.77,138.87,138.37,138.47,12893.0,132.2703,132.3656,131.889,131.9843,12893.0
2022-05-31 13:05:00,138.46,139.04,138.46,139.02,6064.0,131.9748,132.5276,131.9748,132.5086,6064.0
2022-05-31 13:10:00,138.97,139.14,138.89,138.95,7811.0,132.4609,132.6229,132.3846,132.4418,7811.0
2022-05-31 13:15:00,138.9,138.92,138.58,138.7,7253.0,132.3942,132.4132,132.0892,132.2035,7253.0
2022-05-31 13:20:00,138.71,138.8,138.68,138.71,5589.0,132.2131,132.2989,132.1845,132.2131,5589.0
2022-05-31 13:25:00,138.75,138.93,138.71,138.83,6802.0,132.2512,132.4228,132.2131,132.3275,6802.0
2022-05-31 13:30:00,138.78,139.05,138.78,139.05,8645.0,132.2798,132.5372,132.2798,132.5372,8645.0
2022-05-31 13:35:00,139.03,139.18,138.89,139.0,11621.0,132.5181,132.6611,132.3846,132.4895,11621.0
2022-05-31 13:40:00,139.04,139.4,139.03,139.4,6485.0,132.5276,132.8708,132.5181,132.8708,6485.0
2022-05-31 13:45:00,139.37,139.61,139.37,139.56,7270.0,132.8422,133.0709,132.8422,133.0233,7270.0
2022-05-31 13:50:00,139.47,139.74,139.46,139.6,12797.0,132.9375,133.1948,132.9279,133.0614,12797.0
2022-05-31 13:55:00,139.65,139.99,139.65,139.97,8958.0,133.109,133.4331,133.109,133.4141,8958.0
2022-05-31 14:00:00,139.88,140.03,139.75,139.75,7325.0,133.3283,133.4713,133.2044,133.2044,7325.0
2022-05-31 14:05:00,139.7,139.7,139.47,139.47,7433.0,133.1567,133.1567,132.9375,132.9375,7433.0
2022-05-31 14:10:00,139.46,139.56,139.39,139.48,6651.0,132.9279,133.0233,132.8612,132.947,6651.0
2022-05-31 14:15:00,139.46,139.58,139.32,139.42,8746.0,132.9279,133.0423,132.7945,132.8898,8746.0
2022-05-31 14:20:00,139.42,139.5,139.23,139.29,11139.0,132.8898,132.9661,132.7087,132.7659,11139.0
2022-05-31 14:25:00,139.27,139.32,139.12,139.27,10601.0,132.7468,132.7945,132.6039,132.7468,10601.0
2022-05-31 14:30:00,139.26,139.36,139.16,139.22,9581.0,132.7373,132.8326,132.642,132.6992,9581.0
2022-05-31 14:35:00,139.2,139.41,139.12,139.38,30512.0,132.6801,132.8803,132.6039,132.8517,30512.0
2022-05-31 14:40:00,139.42,139.42,138.94,138.94,6664.0,132.8898,132.8898,132.4323,132.4323,6664.0
2022-05-31 14:45:00,138.91,138.91,138.52,138.72,9086.0,132.4037,132.4037,132.032,132.2226,9086.0
2022-05-31 14:50:00,138.7,138.86,138.52,138.56,12316.0,132.2035,132.3561,132.032,132.0701,12316.0
2022-05-31 14:55:00,138.52,138.75,138.47,138.64,9959.0,132.032,132.2512,131.9843,132.1464,9959.0
2022-05-31 15:00:00,138.63,138.7,138.32,138.57,9450.0,132.1368,132.2035,131.8413,132.0796,9450.0
2022-05-31 15:05:00,138.52,138.69,138.36,138.68,11755.0,132.032,132.194,131.8795,132.1845,11755.0
2022-05-31 15:10:00,138.68,138.7,138.4,138.69,10726.0,132.1845,132.2035,131.9176,132.194,10726.0
2022-05-31 15:15:00,138.69,139.07,138.67,138.69,11805.0,132.194,132.5562,132.1749,132.194,11805.0
2022-05-31 15:20:00,138.71,139.04,138.7,138.98,9434.0,132.2131,132.5276,132.2035,132.4704,9434.0
2022-05-31 15:25:00,139.01,139.12,138.92,139.09,10244.0,132.499,132.6039,132.4132,132.5753,10244.0
2022-05-31 15:30:00,139.09,139.45,139.08,139.29,11149.0,132.5753,132.9184,132.5657,132.7659,11149.0
2022-05-31 15:35:00,139.27,139.45,139.22,139.34,18364.0,132.7468,132.9184,132.6992,132.8136,18364.0
2022-05-31 15:40:00,139.32,139.39,139.12,139.13,15171.0,132.7945,132.8612,132.6039,132.6134,15171.0
2022-05-31 15:45:00,139.11,139.26,139.0,139.1,32358.0,132.5943,132.7373,132.4895,132.5848,32358.0
2022-05-31 15:50:00,139.07,139.55,138.96,138.97,40271.0,132.5562,133.0137,132.4514,132.4609,40271.0
2022-05-31 15:55:00,138.97,138.99,138.41,138.59,144117.0,132.4609,132.48,131.9271,132.0987,144117.0
2022-06-01 09:30:00,139.94,140.25,139.54,139.54,31915.0,133.3855,133.6809,133.0042,133.0042,31915.0
2022-06-01 09:35:00,139.52,139.54,138.51,138.52,9605.0,132.9851,133.0042,132.0224,132.032,9605.0
2022-06-01 09:40:00,138.53,138.83,138.53,138.58,11854.0,132.0415,132.3275,132.0415,132.0892,11854.0
2022-06-01 09:45:00,138.67,138.68,138.27,138.57,7296.0,132.1749,132.1845,131.7937,132.0796,7296.0
2022-06-01 09:50:00,138.41,138.58,138.23,138.31,7138.0,131.9271,132.0892,131.7556,131.8318,7138.0
2022-06-01 09:55:00,138.34,138.36,138.01,138.28,3117.0,131.8604,131.8795,131.5459,131.8032,3117.0
2022-06-01 10:00:00,138.35,138.46,137.92,137.94,8124.0,131.8699,131.9748,131.4601,131.4791,8124.0
2022-06-01 10:05:00,137.92,137.94,137.25,137.38,18963.0,131.4601,131.4791,130.8215,130.9454,18963.0
2022-06-01 10:10:00,137.35,137.52,137.22,137.39,15599.0,130.9168,131.0788,130.7929,130.9549,15599.0
2022-06-01 10:15:00,137.36,137.4,137.14,137.19,13952.0,130.9263,130.9644,130.7166,130.7643,13952.0
2022-06-01 10:20:00,137.22,137.26,136.97,136.97,13803.0,130.7929,130.831,130.5546,130.5546,13803.0
2022-06-01 10:25:00,136.97,137.06,136.81,136.82,13153.0,130.5546,130.6404,130.4021,130.4116,13153.0
2022-06-01 10:30:00,136.88,137.02,136.79,136.94,21300.0,130.4688,130.6022,130.383,130.526,21300.0
2022-06-01 10:35:00,137.01,137.16,136.92,137.15,5620.0,130.5927,130.7357,130.5069,130.7261,5620.0
2022-06-01 10:40:00,137.18,137.23,136.89,137.04,9615.0,130.7547,130.8024,130.4783,130.6213,9615.0
2022-06-01 10:45:00,137.04,137.22,136.96,137.08,13877.0,130.6213,130.7929,130.545,130.6594,13877.0
2022-06-01 10:50:00,137.1,137.43,137.07,137.36,9307.0,130.6785,130.993,130.6499,130.9263,9307.0
2022-06-01 10:55:00,137.32,137.51,137.29,137.38,10102.0,130.8882,131.0693,130.8596,130.9454,10102.0
2022-06-01 11:00:00,137.38,137.47,137.19,137.2,9275.0,130.9454,131.0312,130.7643,130.7738,9275.0
2022-06-01 11:05:00,137.23,137.4,137.17,137.22,9709.0,130.8024,130.9644,130.7452,130.7929,9709.0
2022-06-01 11:10:00,137.25,137.36,137.21,137.33,10731.0,130.8215,130.9263,130.7833,130.8977,10731.0
2022-06-01 11:15:00,137.28,137.45,137.22,137.42,8267.0,130.8501,131.0121,130.7929,130.9835,8267.0
2022-06-01 11:20:00,137.35,137.35,137.14,137.14,5412.0,130.9168,130.9168,130.7166,130.7166,5412.0
2022-06-01 11:25:00,137.16,137.26,137.01,137.17,9611.0,130.7357,130.831,130.5927,130.7452,9611.0
2022-06-01 11:30:00,137.22,137.43,137.15,137.31,6515.0,130.7929,130.993,130.7261,130.8786,6515.0
2022-06-01 11:35:00,137.29,137.52,137.19,137.35,5294.0,130.8596,131.0788,130.7643,130.9168,5294.0
2022-06-01 11:40:00,137.32,137.32,136.96,136.98,9531.0,130.8882,130.8882,130.545,130.5641,9531.0
2022-06-01 11:45:00,136.93,137.03,136.78,136.78,6104.0,130.5164,130.6118,130.3735,130.3735,6104.0
2022-06-01 11:50:00,136.72,136.9,136.64,136.82,7457.0,130.3163,130.4879,130.24,130.4116,7457.0
2022-06-01 11:55:00,136.8,136.85,136.56,136.61,15737.0,130.3925,130.4402,130.1638,130.2114,15737.0
2022-06-01 12:00:00,136.59,136.62,136.45,136.52,11255.0,130.1924,130.221,130.0589,130.1257,11255.0
2022-06-01 12:05:00,136.54,136.74,136.48,136.68,8309.0,130.1447,130.3353,130.0875,130.2782,8309.0
2022-06-01 12:10:00,136.64,136.93,136.62,136.91,5219.0,130.24,130.5164,130.221,130.4974,5219.0
2022-06-01 12:15:00,136.89,137.19,136.88,137.17,7553.0,130.4783,130.7643,130.4688,130.7452,7553.0
2022-06-01 12:20:00,137.15,137.15,137.0,137.0,14596.0,130.7261,130.7261,130.5832,130.5832,14596.0
2022-06-01 12:25:00,137.02,137.06,136.9,136.93,6961.0,130.6022,130.6404,130.4879,130.5164,6961.0
2022-06-01 12:30:00,136.93,137.3,136.92,137.28,15005.0,130.5164,130.8691,130.5069,130.8501,15005.0
2022-06-01 12:35:00,137.28,137.32,137.05,137.24,10114.0,130.8501,130.8882,130.6308,130.8119,10114.0
2022-06-01 12:40:00,137.21,137.33,137.11,137.17,12441.0,130.7833,130.8977,130.688,130.7452,12441.0
2022-06-01 12:45:00,137.14,137.17,136.97,136.97,4724.0,130.7166,130.7452,130.5546,130.5546,4724.0
2022-06-01 12:50:00,137.01,137.01,136.78,137.0,8082.0,130.5927,130.5927,130.3735,130.5832,8082.0
2022-06-01 12:55:00,137.01,137.19,136.91,137.19,6226.0,130.5927,130.7643,130.4974,130.7643,6226.0
2022-06-01 13:00:00,137.19,137.33,137.12,137.14,3339.0,130.7643,130.8977,130.6975,130.7166,3339.0
2022-06-01 13:05:00,137.09,137.39,137.09,137.39,4119.0,130.669,130.9549,130.669,130.9549,4119.0
2022-06-01 13:10:00,137.38,137.51,137.29,137.3,4616.0,130.9454,131.0693,130.8596,130.8691,4616.0
2022-06-01 13:15:00,137.32,137.61,137.32,137.56,8754.0,130.8882,131.1646,130.8882,131.1169,8754.0
2022-06-01 13:20:00,137.58,137.67,137.46,137.58,14659.0,131.136,131.2218,131.0216,131.136,14659.0
2022-06-01 13:25:00,137.65,137.9,137.64,137.79,10748.0,131.2027,131.441,131.1932,131.3362,10748.0
2022-06-01 13:30:00,137.78,137.96,137.77,137.96,6158.0,131.3266,131.4982,131.3171,131.4982,6158.0
2022-06-01 13:35:00,137.96,138.22,137.93,138.21,9706.0,131.4982,131.746,131.4696,131.7365,9706.0
2022-06-01 13:40:00,138.2,138.34,138.18,138.31,9191.0,131.727,131.8604,131.7079,131.8318,9191.0
2022-06-01 13:45:00,138.36,138.42,138.2,138.25,4931.0,131.8795,131.9367,131.727,131.7746,4931.0
2022-06-01 13:50:00,138.16,138.26,138.05,138.11,6453.0,131.6888,131.7842,131.584,131.6412,6453.0
2022-06-01 13:55:00,138.11,138.45,138.1,138.38,14028.0,131.6412,131.9653,131.6316,131.8985,14028.0
2022-06-01 14:00:00,138.38,138.46,138.13,138.3,17428.0,131.8985,131.9748,131.6602,131.8223,17428.0
2022-06-01 14:05:00,138.27,138.41,138.21,138.29,6617.0,131.7937,131.9271,131.7365,131.8127,6617.0
2022-06-01 14:10:00,138.34,138.34,137.96,138.07,5043.0,131.8604,131.8604,131.4982,131.6031,5043.0
2022-06-01 14:15:00,138.1,138.18,137.96,138.01,5270.0,131.6316,131.7079,131.4982,131.5459,5270.0
2022-06-01 14:20:00,137.95,138.41,137.95,138.41,6939.0,131.4887,131.9271,131.4887,131.9271,6939.0
2022-06-01 14:25:00,138.4,138.63,138.39,138.39,5332.0,131.9176,132.1368,131.9081,131.9081,5332.0
2022-06-01 14:30:00,138.43,138.6,138.43,138.56,7285.0,131.9462,132.1082,131.9462,132.0701,7285.0
2022-06-01 14:35:00,138.55,138.6,138.37,138.38,6418.0,132.0606,132.1082,131.889,131.8985,6418.0
2022-06-01 14:40:00,138.37,138.73,138.31,138.68,5561.0,131.889,132.2321,131.8318,132.1845,5561.0
2022-06-01 14:45:00,138.71,138.71,138.49,138.55,6598.0,132.2131,132.2131,132.0034,132.0606,6598.0
2022-06-01 14:50:00,138.55,138.6,138.3,138.3,6614.0,132.0606,132.1082,131.8223,131.8223,6614.0
2022-06-01 14:55:00,138.33,138.45,138.22,138.34,7779.0,131.8509,131.9653,131.746,131.8604,7779.0
2022-06-01 15:00:00,138.34,138.46,138.16,138.21,6632.0,131.8604,131.9748,131.6888,131.7365,6632.0
2022-06-01 15:05:00,138.24,138.4,138.23,138.33,5037.0,131.7651,131.9176,131.7556,131.8509,5037.0
2022-06-01 15:10:00,138.29,138.57,138.29,138.55,6872.0,131.8127,132.0796,131.8127,132.0606,6872.0
2022-06-01 15:15:00,138.49,138.66,138.37,138.51,8502.0,132.0034,132.1654,131.889,132.0224,8502.0
2022-06-01 15:20:00,138.52,138.61,138.4,138.53,8434.0,132.032,132.1178,131.9176,132.0415,8434.0
2022-06-01 15:25:00,138.5,138.5,138.31,138.42,7713.0,132.0129,132.0129,131.8318,131.9367,7713.0
2022-06-01 15:30:00,138.42,138.51,138.36,138.38,9227.0,131.9367,132.0224,131.8795,131.8985,9227.0
2022-06-01 15:35:00,138.33,138.77,138.27,138.74,19433.0,131.8509,132.2703,131.7937,132.2417,19433.0
2022-06-01 15:40:00,138.79,138.9,138.66,138.67,13908.0,132.2893,132.3942,132.1654,132.1749,13908.0
2022-06-01 15:45:00,138.64,138.74,138.54,138.67,22991.0,132.1464,132.2417,132.051,132.1749,22991.0
2022-06-01 15:50:00,138.66,138.81,138.05,138.08,28615.0,132.1654,132.3084,131.584,131.6126,28615.0
2022-06-01 15:55:00,138.01,138.08,137.7,137.72,80971.0,131.5459,131.6126,131.2504,131.2694,80971.0
2022-06-02 09:30:00,139.51,139.64,138.31,138.82,28140.0,132.9756,133.0995,131.8318,132.3179,28140.0
2022-06-02 09:35:00,138.81,138.88,138.27,138.8,11032.0,132.3084,132.3751,131.7937,132.2989,11032.0
2022-06-02 09:40:00,138.77,138.85,137.96,138.43,7545.0,132.2703,132.3465,131.4982,131.9462,7545.0
2022-06-02 09:45:00,138.23,138.92,138.14,138.81,6401.0,131.7556,132.4132,131.6698,132.3084,6401.0
2022-06-02 09:50:00,138.74,138.75,137.97,138.56,11101.0,132.2417,132.2512,131.5077,132.0701,11101.0
2022-06-02 09:55:00,138.52,138.84,138.33,138.84,10078.0,132.032,132.337,131.8509,132.337,10078.0
2022-06-02 10:00:00,138.79,138.97,138.24,138.36,7544.0,132.2893,132.4609,131.7651,131.8795,7544.0
2022-06-02 10:05:00,138.23,138.29,138.01,138.01,7267.0,131.7556,131.8127,131.5459,131.5459,7267.0
2022-06-02 10:10:00,138.17,139.06,138.15,138.9,10730.0,131.6984,132.5467,131.6793,132.3942,10730.0
2022-06-02 10:15:00,138.86,138.86,138.31,138.33,4783.0,132.3561,132.3561,131.8318,131.8509,4783.0
2022-06-02 10:20:00,138.38,138.41,137.66,137.76,7358.0,131.8985,131.9271,131.2123,131.3076,7358.0
2022-06-02 10:25:00,137.71,137.89,137.45,137.83,7517.0,131.2599,131.4315,131.0121,131.3743,7517.0
2022-06-02 10:30:00,137.69,138.28,137.69,138.21,5789.0,131.2409,131.8032,131.2409,131.7365,5789.0
2022-06-02 10:35:00,138.14,138.28,138.01,138.15,4912.0,131.6698,131.8032,131.5459,131.6793,4912.0
2022-06-02 10:40:00,138.21,138.35,138.1,138.25,5389.0,131.7365,131.8699,131.6316,131.7746,5389.0
2022-06-02 10:45:00,138.13,138.31,138.03,138.12,3718.0,131.6602,131.8318,131.5649,131.6507,3718.0
2022-06-02 10:50:00,138.12,138.32,138.04,138.26,2840.0,131.6507,131.8413,131.5745,131.7842,2840.0
2022-06-02 10:55:00,138.34,138.4,138.08,138.4,6314.0,131.8604,131.9176,131.6126,131.9176,6314.0
2022-06-02 11:00:00,138.39,138.68,138.3,138.63,5573.0,131.9081,132.1845,131.8223,132.1368,5573.0
2022-06-02 11:05:00,138.61,138.71,138.51,138.67,3167.0,132.1178,132.2131,132.0224,132.1749,3167.0
2022-06-02 11:10:00,138.76,138.93,138.76,138.84,3593.0,132.2607,132.4228,132.2607,132.337,3593.0
2022-06-02 11:15:00,138.88,138.91,138.7,138.74,4078.0,132.3751,132.4037,132.2035,132.2417,4078.0
2022-06-02 11:20:00,138.73,138.93,138.64,138.93,4757.0,132.2321,132.4228,132.1464,132.4228,4757.0
2022-06-02 11:25:00,138.89,138.89,138.64,138.72,4276.0,132.3846,132.3846,132.1464,132.2226,4276.0
2022-06-02 11:30:00,138.75,138.76,138.58,138.67,4563.0,132.2512,132.2607,132.0892,132.1749,4563.0
2022-06-02 11:35:00,138.65,138.67,138.54,138.59,3270.0,132.1559,132.1749,132.051,132.0987,3270.0
2022-06-02 11:40:00,138.61,138.95,138.61,138.93,3410.0,132.1178,132.4418,132.1178,132.4228,3410.0
2022-06-02 11:45:00,138.93,139.24,138.84,139.24,2802.0,132.4228,132.7183,132.337,132.7183,2802.0
2022-06-02 11:50:00,139.24,139.29,138.98,139.0,4031.0,132.7183,132.7659,132.4704,132.4895,4031.0
2022-06-02 11:55:00,139.03,139.06,138.86,138.92,3801.0,132.5181,132.5467,132.3561,132.4132,3801.0
2022-06-02 12:00:00,138.9,139.0,138.75,139.0,3925.0,132.3942,132.4895,132.2512,132.4895,3925.0
2022-06-02 12:05:00,139.02,139.06,138.92,138.92,4056.0,132.5086,132.5467,132.4132,132.4132,4056.0
2022-06-02 12:10:00,138.96,139.15,138.9,139.11,9932.0,132.4514,132.6325,132.3942,132.5943,9932.0
2022-06-02 12:15:00,139.13,139.22,139.09,139.15,2260.0,132.6134,132.6992,132.5753,132.6325,2260.0
2022-06-02 12:20:00,139.15,139.39,139.12,139.39,2967.0,132.6325,132.8612,132.6039,132.8612,2967.0
2022-06-02 12:25:00,139.37,139.63,139.25,139.63,15294.0,132.8422,133.09,132.7278,133.09,15294.0
2022-06-02 12:30:00,139.64,139.73,139.51,139.61,8572.0,133.0995,133.1853,132.9756,133.0709,8572.0
2022-06-02 12:35:00,139.68,139.78,139.66,139.71,10559.0,133.1376,133.233,133.1186,133.1662,10559.0
2022-06-02 12:40:00,139.73,139.84,139.56,139.56,5015.0,133.1853,133.2901,133.0233,133.0233,5015.0
2022-06-02 12:45:00,139.58,139.6,139.48,139.48,2871.0,133.0423,133.0614,132.947,132.947,2871.0
2022-06-02 12:50:00,139.51,139.63,139.51,139.62,2084.0,132.9756,133.09,132.9756,133.0805,2084.0
2022-06-02 12:55:00,139.55,139.61,139.28,139.3,5689.0,133.0137,133.0709,132.7564,132.7754,5689.0
2022-06-02 13:00:00,139.32,139.36,139.19,139.34,5767.0,132.7945,132.8326,132.6706,132.8136,5767.0
2022-06-02 13:05:00,139.28,139.31,139.22,139.28,4293.0,132.7564,132.785,132.6992,132.7564,4293.0
2022-06-02 13:10:00,139.32,139.38,139.12,139.25,8123.0,132.7945,132.8517,132.6039,132.7278,8123.0
2022-06-02 13:15:00,139.2,139.36,139.19,139.3,8939.0,132.6801,132.8326,132.6706,132.7754,8939.0
2022-06-02 13:20:00,139.27,139.43,139.25,139.32,9320.0,132.7468,132.8994,132.7278,132.7945,9320.0
2022-06-02 13:25:00,139.29,139.37,139.11,139.37,9009.0,132.7659,132.8422,132.5943,132.8422,9009.0
2022-06-02 13:30:00,139.34,139.47,139.33,139.39,3288.0,132.8136,132.9375,132.804,132.8612,3288.0
2022-06-02 13:35:00,139.38,139.4,139.27,139.36,3681.0,132.8517,132.8708,132.7468,132.8326,3681.0
2022-06-02 13:40:00,139.37,139.41,139.28,139.37,6172.0,132.8422,132.8803,132.7564,132.8422,6172.0
2022-06-02 13:45:00,139.41,139.69,139.33,139.69,9112.0,132.8803,133.1472,132.804,133.1472,9112.0
2022-06-02 13:50:00,139.72,139.81,139.58,139.59,13930.0,133.1758,133.2616,133.0423,133.0519,13930.0
2022-06-02 13:55:00,139.58,139.63,139.52,139.63,4693.0,133.0423,133.09,132.9851,133.09,4693.0
2022-06-02 14:00:00,139.58,139.84,139.51,139.78,8021.0,133.0423,133.2901,132.9756,133.233,8021.0
2022-06-02 14:05:00,139.82,139.99,139.78,139.91,15466.0,133.2711,133.4331,133.233,133.3569,15466.0
2022-06-02 14:10:00,139.89,140.12,139.86,140.05,9179.0,133.3378,133.557,133.3092,133.4903,9179.0
2022-06-02 14:15:00,140.06,140.07,139.87,139.9,4388.0,133.4998,133.5094,133.3187,133.3473,4388.0
2022-06-02 14:20:00,139.86,139.88,139.76,139.78,3976.0,133.3092,133.3283,133.2139,133.233,3976.0
2022-06-02 14:25:00,139.8,139.87,139.68,139.77,5321.0,133.252,133.3187,133.1376,133.2234,5321.0
2022-06-02 14:30:00,139.84,140.01,139.84,139.9,4769.0,133.2901,133.4522,133.2901,133.3473,4769.0
2022-06-02 14:35:00,139.88,140.02,139.88,139.98,4273.0,133.3283,133.4617,133.3283,133.4236,4273.0
2022-06-02 14:40:00,139.95,139.97,139.82,139.87,4047.0,133.395,133.4141,133.2711,133.3187,4047.0
2022-06-02 14:45:00,139.87,139.98,139.86,139.86,5213.0,133.3187,133.4236,133.3092,133.3092,5213.0
2022-06-02 14:50:00,139.84,139.89,139.76,139.86,7348.0,133.2901,133.3378,133.2139,133.3092,7348.0
2022-06-02 14:55:00,139.78,139.86,139.62,139.65,8243.0,133.233,133.3092,133.0805,133.109,8243.0
2022-06-02 15:00:00,139.65,140.0,139.63,139.95,5317.0,133.109,133.4427,133.09,133.395,5317.0
2022-06-02 15:05:00,139.94,140.05,139.86,139.98,7580.0,133.3855,133.4903,133.3092,133.4236,7580.0
2022-06-02 15:10:00,139.96,140.1,139.93,140.02,5882.0,133.4045,133.538,133.3759,133.4617,5882.0
2022-06-02 15:15:00,140.02,140.23,139.98,140.23,13967.0,133.4617,133.6619,133.4236,133.6619,13967.0
2022-06-02 15:20:00,140.24,140.52,140.22,140.46,22265.0,133.6714,133.9383,133.6524,133.8811,22265.0
2022-06-02 15:25:00,140.46,140.57,140.21,140.29,20979.0,133.8811,133.986,133.6428,133.7191,20979.0
2022-06-02 15:30:00,140.3,140.55,140.3,140.55,20736.0,133.7286,133.9669,133.7286,133.9669,20736.0
2022-06-02 15:35:00,140.56,140.62,140.44,140.55,17924.0,133.9764,134.0336,133.862,133.9669,17924.0
2022-06-02 15:40:00,140.53,140.61,140.48,140.54,9792.0,133.9478,134.0241,133.9002,133.9574,9792.0
2022-06-02 15:45:00,140.55,140.77,140.52,140.64,22526.0,133.9669,134.1766,133.9383,134.0527,22526.0
2022-06-02 15:50:00,140.72,140.89,140.6,140.76,35849.0,134.1289,134.291,134.0146,134.1671,35849.0
2022-06-02 15:55:00,140.73,140.92,140.7,140.91,78831.0,134.1385,134.3196,134.1099,134.31,78831.0
2022-06-03 09:30:00,139.64,140.21,139.64,140.14,14278.0,133.0995,133.6428,133.0995,133.5761,14278.0
2022-06-03 09:35:00,140.07,140.21,139.35,140.12,4006.0,133.5094,133.6428,132.8231,133.557,4006.0
2022-06-03 09:40:00,140.16,140.47,139.95,139.95,4812.0,133.5952,133.8906,133.395,133.395,4812.0
2022-06-03 09:45:00,139.99,140.03,139.69,139.81,6079.0,133.4331,133.4713,133.1472,133.2616,6079.0
2022-06-03 09:50:00,139.67,140.1,139.53,140.09,6643.0,133.1281,133.538,132.9947,133.5284,6643.0
2022-06-03 09:55:00,140.09,140.33,140.06,140.3,8015.0,133.5284,133.7572,133.4998,133.7286,8015.0
2022-06-03 10:00:00,140.38,140.6,140.15,140.15,11466.0,133.8049,134.0146,133.5856,133.5856,11466.0
2022-06-03 10:05:00,140.04,140.31,139.96,140.25,10083.0,133.4808,133.7381,133.4045,133.6809,10083.0
2022-06-03 10:10:00,140.24,140.44,140.01,140.44,8316.0,133.6714,133.862,133.4522,133.862,8316.0
2022-06-03 10:15:00,140.51,140.96,140.39,140.7,40293.0,133.9288,134.3577,133.8144,134.1099,40293.0
2022-06-03 10:20:00,140.63,140.73,140.4,140.66,2400.0,134.0431,134.1385,133.8239,134.0717,2400.0
2022-06-03 10:25:00,140.53,140.65,140.23,140.43,2922.0,133.9478,134.0622,133.6619,133.8525,2922.0
2022-06-03 10:30:00,140.35,140.47,140.1,140.4,1932.0,133.7763,133.8906,133.538,133.8239,1932.0
2022-06-03 10:35:00,140.27,140.28,139.91,139.97,2429.0,133.7,133.7095,133.3569,133.4141,2429.0
2022-06-03 10:40:00,139.98,140.04,139.82,140.0,3725.0,133.4236,133.4808,133.2711,133.4427,3725.0
2022-06-03 10:45:00,139.98,140.4,139.94,140.28,6651.0,133.4236,133.8239,133.3855,133.7095,6651.0
2022-06-03 10:50:00,140.43,140.43,140.17,140.17,2258.0,133.8525,133.8525,133.6047,133.6047,2258.0
2022-06-03 10:55:00,140.18,140.37,140.09,140.3,5204.0,133.6142,133.7953,133.5284,133.7286,5204.0
2022-06-03 11:00:00,140.32,140.36,139.89,140.04,4280.0,133.7477,133.7858,133.3378,133.4808,4280.0
2022-06-03 11:05:00,139.89,139.89,139.62,139.62,3585.0,133.3378,133.3378,133.0805,133.0805,3585.0
2022-06-03 11:10:00,139.67,139.7,139.52,139.66,6949.0,133.1281,133.1567,132.9851,133.1186,6949.0
2022-06-03 11:15:00,139.67,139.69,139.47,139.6,3683.0,133.1281,133.1472,132.9375,133.0614,3683.0
2022-06-03 11:20:00,139.65,139.8,139.59,139.68,3929.0,133.109,133.252,133.0519,133.1376,3929.0
2022-06-03 11:25:00,139.68,139.74,139.5,139.68,5383.0,133.1376,133.1948,132.9661,133.1376,5383.0
2022-06-03 11:30:00,139.63,139.78,139.47,139.78,4058.0,133.09,133.233,132.9375,133.233,4058.0
2022-06-03 11:35:00,139.76,139.91,139.71,139.86,6737.0,133.2139,133.3569,133.1662,133.3092,6737.0
2022-06-03 11:40:00,139.86,139.96,139.81,139.87,2848.0,133.3092,133.4045,133.2616,133.3187,2848.0
2022-06-03 11:45:00,139.85,139.93,139.61,139.7,5482.0,133.2997,133.3759,133.0709,133.1567,5482.0
2022-06-03 11:50:00,139.64,139.7,139.4,139.64,5107.0,133.0995,133.1567,132.8708,133.0995,5107.0
2022-06-03 11:55:00,139.69,139.76,139.55,139.76,4494.0,133.1472,133.2139,133.0137,133.2139,4494.0
2022-06-03 12:00:00,139.83,139.97,139.83,139.83,2604.0,133.2806,133.4141,133.2806,133.2806,2604.0
2022-06-03 12:05:00,139.79,139.81,139.61,139.65,1000.0,133.2425,133.2616,133.0709,133.109,1000.0
2022-06-03 12:10:00,139.68,139.75,139.53,139.69,3316.0,133.1376,133.2044,132.9947,133.1472,3316.0
2022-06-03 12:15:00,139.71,139.79,139.55,139.55,3599.0,133.1662,133.2425,133.0137,133.0137,3599.0
2022-06-03 12:20:00,139.43,139.81,139.43,139.81,1226.0,132.8994,133.2616,132.8994,133.2616,1226.0
2022-06-03 12:25:00,139.74,139.81,139.66,139.75,2051.0,133.1948,133.2616,133.1186,133.2044,2051.0
2022-06-03 12:30:00,139.74,139.74,139.58,139.59,5422.0,133.1948,133.1948,133.0423,133.0519,5422.0
2022-06-03 12:35:00,139.67,139.87,139.67,139.87,5546.0,133.1281,133.3187,133.1281,133.3187,5546.0
2022-06-03 12:40:00,139.88,139.88,139.71,139.74,608.0,133.3283,133.3283,133.1662,133.1948,608.0
2022-06-03 12:45:00,139.74,139.9,139.72,139.9,2180.0,133.1948,133.3473,133.1758,133.3473,2180.0
2022-06-03 12:50:00,139.86,139.95,139.68,139.95,3798.0,133.3092,133.395,133.1376,133.395,3798.0
2022-06-03 12:55:00,139.94,140.3,139.91,140.18,8873.0,133.3855,133.7286,133.3569,133.6142,8873.0
2022-06-03 13:00:00,140.2,140.5,140.19,140.47,2259.0,133.6333,133.9192,133.6238,133.8906,2259.0
2022-06-03 13:05:00,140.53,140.53,140.35,140.35,1111.0,133.9478,133.9478,133.7763,133.7763,1111.0
2022-06-03 13:10:00,140.35,140.43,140.26,140.3,2518.0,133.7763,133.8525,133.6905,133.7286,2518.0
2022-06-03 13:15:00,140.19,140.24,139.81,139.9,6934.0,133.6238,133.6714,133.2616,133.3473,6934.0
2022-06-03 13:20:00,139.74,140.0,139.74,140.0,2333.0,133.1948,133.4427,133.1948,133.4427,2333.0
2022-06-03 13:25:00,140.09,140.19,140.0,140.19,5311.0,133.5284,133.6238,133.4427,133.6238,5311.0
2022-06-03 13:30:00,140.19,140.27,140.06,140.23,13374.0,133.6238,133.7,133.4998,133.6619,13374.0
2022-06-03 13:35:00,140.24,140.28,140.04,140.23,4468.0,133.6714,133.7095,133.4808,133.6619,4468.0
2022-06-03 13:40:00,140.24,140.24,139.97,140.05,9684.0,133.6714,133.6714,133.4141,133.4903,9684.0
2022-06-03 13:45:00,140.08,140.41,140.08,140.39,6778.0,133.5189,133.8335,133.5189,133.8144,6778.0
2022-06-03 13:50:00,140.35,140.5,140.3,140.32,5500.0,133.7763,133.9192,133.7286,133.7477,5500.0
2022-06-03 13:55:00,140.3,140.47,140.22,140.44,5395.0,133.7286,133.8906,133.6524,133.862,5395.0
2022-06-03 14:00:00,140.32,140.53,140.23,140.52,7793.0,133.7477,133.9478,133.6619,133.9383,7793.0
2022-06-03 14:05:00,140.52,140.66,140.39,140.57,4015.0,133.9383,134.0717,133.8144,133.986,4015.0
2022-06-03 14:10:00,140.59,140.74,140.54,140.74,8287.0,134.005,134.148,133.9574,134.148,8287.0
2022-06-03 14:15:00,140.7,140.7,140.53,140.64,6377.0,134.1099,134.1099,133.9478,134.0527,6377.0
2022-06-03 14:20:00,140.66,140.71,140.52,140.71,5599.0,134.0717,134.1194,133.9383,134.1194,5599.0
2022-06-03 14:25:00,140.72,140.74,140.41,140.61,11820.0,134.1289,134.148,133.8335,134.0241,11820.0
2022-06-03 14:30:00,140.56,140.56,140.35,140.44,3781.0,133.9764,133.9764,133.7763,133.862,3781.0
2022-06-03 14:35:00,140.44,140.44,140.12,140.19,1892.0,133.862,133.862,133.557,133.6238,1892.0
2022-06-03 14:40:00,140.09,140.25,140.09,140.24,3338.0,133.5284,133.6809,133.5284,133.6714,3338.0
2022-06-03 14:45:00,140.28,140.46,140.19,140.38,4302.0,133.7095,133.8811,133.6238,133.8049,4302.0
2022-06-03 14:50:00,140.41,140.49,140.35,140.44,3386.0,133.8335,133.9097,133.7763,133.862,3386.0
2022-06-03 14:55:00,140.43,140.53,140.36,140.42,2958.0,133.8525,133.9478,133.7858,133.843,2958.0
2022-06-03 15:00:00,140.49,140.55,140.35,140.5,3643.0,133.9097,133.9669,133.7763,133.9192,3643.0
2022-06-03 15:05:00,140.52,140.55,140.36,140.36,14780.0,133.9383,133.9669,133.7858,133.7858,14780.0
2022-06-03 15:10:00,140.39,140.47,140.2,140.2,4334.0,133.8144,133.8906,133.6333,133.6333,4334.0
2022-06-03 15:15:00,140.19,140.32,140.16,140.23,8895.0,133.6238,133.7477,133.5952,133.6619,8895.0
2022-06-03 15:20:00,140.32,140.36,140.21,140.27,6131.0,133.7477,133.7858,133.6428,133.7,6131.0
2022-06-03 15:25:00,140.28,140.62,140.24,140.62,7339.0,133.7095,134.0336,133.6714,134.0336,7339.0
2022-06-03 15:30:00,140.68,140.7,140.57,140.6,8114.0,134.0908,134.1099,133.986,134.0146,8114.0
2022-06-03 15:35:00,140.62,140.79,140.57,140.66,11338.0,134.0336,134.1957,133.986,134.0717,11338.0
2022-06-03 15:40:00,140.69,140.73,140.5,140.52,6534.0,134.1003,134.1385,133.9192,133.9383,6534.0
2022-06-03 15:45:00,140.51,140.51,140.32,140.37,15633.0,133.9288,133.9288,133.7477,133.7953,15633.0
2022-06-03 15:50:00,140.4,140.58,140.21,140.46,31266.0,133.8239,133.9955,133.6428,133.8811,31266.0
2022-06-03 15:55:00,140.48,140.57,140.29,140.34,119461.0,133.9002,133.986,133.7191,133.7667,119461.0
2022-06-06 09:30:00,142.29,142.29,141.85,141.93,38683.0,135.6254,135.6254,135.206,135.2823,38683.0
2022-06-06 09:35:00,141.66,142.03,141.61,142.02,18317.0,135.0249,135.3776,134.9772,135.368,18317.0
2022-06-06 09:40:00,141.99,142.26,141.75,141.79,8492.0,135.3394,135.5968,135.1107,135.1488,8492.0
2022-06-06 09:45:00,141.75,141.86,141.47,141.86,6896.0,135.1107,135.2155,134.8438,135.2155,6896.0
2022-06-06 09:50:00,141.75,141.87,141.5,141.55,4944.0,135.1107,135.2251,134.8724,134.9201,4944.0
2022-06-06 09:55:00,141.61,141.75,141.59,141.68,10806.0,134.9772,135.1107,134.9582,135.044,10806.0
2022-06-06 10:00:00,141.7,142.08,141.64,142.01,11693.0,135.063,135.4252,135.0058,135.3585,11693.0
2022-06-06 10:05:00,142.0,142.25,141.93,142.0,5397.0,135.349,135.5873,135.2823,135.349,5397.0
2022-06-06 10:10:00,141.96,142.08,141.91,141.99,4647.0,135.3109,135.4252,135.2632,135.3394,4647.0
2022-06-06 10:15:00,141.94,142.03,141.71,141.98,12280.0,135.2918,135.3776,135.0726,135.3299,12280.0
2022-06-06 10:20:00,141.93,142.09,141.88,141.97,7536.0,135.2823,135.4348,135.2346,135.3204,7536.0
2022-06-06 10:25:00,141.93,141.95,141.76,141.94,7752.0,135.2823,135.3013,135.1202,135.2918,7752.0
2022-06-06 10:30:00,141.92,141.96,141.77,141.96,3085.0,135.2727,135.3109,135.1298,135.3109,3085.0
2022-06-06 10:35:00,142.0,142.04,141.78,141.97,4785.0,135.349,135.3871,135.1393,135.3204,4785.0
2022-06-06 10:40:00,141.98,142.13,141.85,141.97,3682.0,135.3299,135.4729,135.206,135.3204,3682.0
2022-06-06 10:45:00,142.02,142.33,142.01,142.27,6891.0,135.368,135.6635,135.3585,135.6063,6891.0
2022-06-06 10:50:00,142.28,142.38,142.1,142.11,14085.0,135.6159,135.7112,135.4443,135.4538,14085.0
2022-06-06 10:55:00,142.22,142.38,142.16,142.38,2358.0,135.5587,135.7112,135.5015,135.7112,2358.0
2022-06-06 11:00:00,142.4,142.56,142.37,142.44,7766.0,135.7302,135.8827,135.7016,135.7684,7766.0
2022-06-06 11:05:00,142.39,142.52,142.33,142.39,5676.0,135.7207,135.8446,135.6635,135.7207,5676.0
2022-06-06 11:10:00,142.38,142.49,142.26,142.42,31930.0,135.7112,135.816,135.5968,135.7493,31930.0
2022-06-06 11:15:00,142.4,142.47,142.07,142.09,25397.0,135.7302,135.797,135.4157,135.4348,25397.0
2022-06-06 11:20:00,142.05,142.27,142.01,142.21,5277.0,135.3966,135.6063,135.3585,135.5491,5277.0
2022-06-06 11:25:00,142.22,142.28,142.13,142.22,9942.0,135.5587,135.6159,135.4729,135.5587,9942.0
2022-06-06 11:30:00,142.23,142.31,142.13,142.13,4189.0,135.5682,135.6445,135.4729,135.4729,4189.0
2022-06-06 11:35:00,142.11,142.19,142.05,142.05,5835.0,135.4538,135.5301,135.3966,135.3966,5835.0
2022-06-06 11:40:00,142.05,142.34,142.05,142.32,9311.0,135.3966,135.6731,135.3966,135.654,9311.0
2022-06-06 11:45:00,142.36,142.53,142.34,142.41,11811.0,135.6921,135.8542,135.6731,135.7398,11811.0
2022-06-06 11:50:00,142.44,142.64,142.4,142.49,23121.0,135.7684,135.959,135.7302,135.816,23121.0
2022-06-06 11:55:00,142.53,142.6,142.42,142.55,11183.0,135.8542,135.9209,135.7493,135.8732,11183.0
2022-06-06 12:00:00,142.5,142.7,142.07,142.22,20428.0,135.8256,136.0162,135.4157,135.5587,20428.0
2022-06-06 12:05:00,142.26,142.35,142.2,142.21,2505.0,135.5968,135.6826,135.5396,135.5491,2505.0
2022-06-06 12:10:00,142.17,142.19,142.06,142.11,20605.0,135.511,135.5301,135.4062,135.4538,20605.0
2022-06-06 12:15:00,142.11,142.26,142.05,142.24,7638.0,135.4538,135.5968,135.3966,135.5777,7638.0
2022-06-06 12:20:00,142.26,142.27,142.16,142.23,6553.0,135.5968,135.6063,135.5015,135.5682,6553.0
2022-06-06 12:25:00,142.19,142.32,142.0,142.04,16976.0,135.5301,135.654,135.349,135.3871,16976.0
2022-06-06 12:30:00,141.97,142.19,141.94,142.19,3714.0,135.3204,135.5301,135.2918,135.5301,3714.0
2022-06-06 12:35:00,142.16,142.2,142.07,142.11,2958.0,135.5015,135.5396,135.4157,135.4538,2958.0
2022-06-06 12:40:00,142.1,142.16,142.08,142.15,3134.0,135.4443,135.5015,135.4252,135.492,3134.0
2022-06-06 12:45:00,142.16,142.34,142.16,142.28,6964.0,135.5015,135.6731,135.5015,135.6159,6964.0
2022-06-06 12:50:00,142.25,142.29,142.18,142.28,4705.0,135.5873,135.6254,135.5205,135.6159,4705.0
2022-06-06 12:55:00,142.29,142.49,142.27,142.43,7150.0,135.6254,135.816,135.6063,135.7588,7150.0
2022-06-06 13:00:00,142.42,142.42,142.12,142.13,117081.0,135.7493,135.7493,135.4634,135.4729,117081.0
2022-06-06 13:05:00,142.08,142.21,142.04,142.21,8884.0,135.4252,135.5491,135.3871,135.5491,8884.0
2022-06-06 13:10:00,142.19,142.26,142.1,142.16,7151.0,135.5301,135.5968,135.4443,135.5015,7151.0
2022-06-06 13:15:00,142.1,142.29,142.1,142.25,25994.0,135.4443,135.6254,135.4443,135.5873,25994.0
2022-06-06 13:20:00,142.2,142.34,142.17,142.17,39348.0,135.5396,135.6731,135.511,135.511,39348.0
2022-06-06 13:25:00,142.18,142.18,141.54,141.81,69698.0,135.5205,135.5205,134.9105,135.1679,69698.0
2022-06-06 13:30:00,141.76,141.99,141.73,141.75,6608.0,135.1202,135.3394,135.0916,135.1107,6608.0
2022-06-06 13:35:00,141.76,141.94,141.71,141.85,7558.0,135.1202,135.2918,135.0726,135.206,7558.0
2022-06-06 13:40:00,141.91,142.05,141.87,142.03,6339.0,135.2632,135.3966,135.2251,135.3776,6339.0
2022-06-06 13:45:00,141.98,141.99,141.81,141.92,4553.0,135.3299,135.3394,135.1679,135.2727,4553.0
2022-06-06 13:50:00,141.86,142.02,141.86,141.91,3729.0,135.2155,135.368,135.2155,135.2632,3729.0
2022-06-06 13:55:00,141.89,142.2,141.89,142.17,12195.0,135.2441,135.5396,135.2441,135.511,12195.0
2022-06-06 14:00:00,142.19,142.22,142.07,142.18,8459.0,135.5301,135.5587,135.4157,135.5205,8459.0
2022-06-06 14:05:00,142.16,142.18,142.01,142.01,3989.0,135.5015,135.5205,135.3585,135.3585,3989.0
2022-06-06 14:10:00,142.05,142.1,141.97,142.03,23735.0,135.3966,135.4443,135.3204,135.3776,23735.0
2022-06-06 14:15:00,142.0,142.04,141.81,141.86,33746.0,135.349,135.3871,135.1679,135.2155,33746.0
2022-06-06 14:20:00,141.85,141.85,141.44,141.49,6713.0,135.206,135.206,134.8152,134.8629,6713.0
2022-06-06 14:25:00,141.5,141.5,141.23,141.3,2392.0,134.8724,134.8724,134.615,134.6818,2392.0
2022-06-06 14:30:00,141.26,141.33,141.22,141.33,7692.0,134.6436,134.7104,134.6055,134.7104,7692.0
2022-06-06 14:35:00,141.36,141.4,141.28,141.28,3336.0,134.739,134.7771,134.6627,134.6627,3336.0
2022-06-06 14:40:00,141.28,141.47,141.28,141.46,4594.0,134.6627,134.8438,134.6627,134.8343,4594.0
2022-06-06 14:45:00,141.48,141.68,141.48,141.59,6034.0,134.8533,135.044,134.8533,134.9582,6034.0
2022-06-06 14:50:00,141.55,141.55,141.25,141.49,4817.0,134.9201,134.9201,134.6341,134.8629,4817.0
2022-06-06 14:55:00,141.48,141.57,141.43,141.46,4261.0,134.8533,134.9391,134.8057,134.8343,4261.0
2022-06-06 15:00:00,141.44,141.61,141.4,141.55,7624.0,134.8152,134.9772,134.7771,134.9201,7624.0
2022-06-06 15:05:00,141.57,141.59,141.36,141.39,7008.0,134.9391,134.9582,134.739,134.7676,7008.0
2022-06-06 15:10:00,141.36,141.36,141.23,141.3,5019.0,134.739,134.739,134.615,134.6818,5019.0
2022-06-06 15:15:00,141.31,141.42,141.26,141.28,5466.0,134.6913,134.7961,134.6436,134.6627,5466.0
2022-06-06 15:20:00,141.23,141.35,141.13,141.28,6428.0,134.615,134.7294,134.5197,134.6627,6428.0
2022-06-06 15:25:00,141.31,141.37,141.21,141.29,9543.0,134.6913,134.7485,134.596,134.6722,9543.0
2022-06-06 15:30:00,141.26,141.42,141.24,141.35,24234.0,134.6436,134.7961,134.6246,134.7294,24234.0
2022-06-06 15:35:00,141.35,141.36,141.2,141.29,13953.0,134.7294,134.739,134.5864,134.6722,13953.0
2022-06-06 15:40:00,141.27,141.5,141.22,141.46,9212.0,134.6532,134.8724,134.6055,134.8343,9212.0
2022-06-06 15:45:00,141.5,141.56,141.27,141.37,16461.0,134.8724,134.9296,134.6532,134.7485,16461.0
2022-06-06 15:50:00,141.41,141.61,141.35,141.51,26113.0,134.7866,134.9772,134.7294,134.8819,26113.0
2022-06-06 15:55:00,141.49,141.59,141.29,141.35,57243.0,134.8629,134.9582,134.6722,134.7294,57243.0
2022-06-07 09:30:00,140.6,141.42,140.43,140.84,38458.0,134.0146,134.7961,133.8525,134.2433,38458.0
2022-06-07 09:35:00,140.85,141.09,140.27,140.43,9788.0,134.2528,134.4816,133.7,133.8525,9788.0
2022-06-07 09:40:00,140.24,140.39,139.9,139.91,11379.0,133.6714,133.8144,133.3473,133.3569,11379.0
2022-06-07 09:45:00,139.94,140.26,139.66,139.88,15479.0,133.3855,133.6905,133.1186,133.3283,15479.0
2022-06-07 09:50:00,139.96,140.14,139.9,140.09,7936.0,133.4045,133.5761,133.3473,133.5284,7936.0
2022-06-07 09:55:00,140.22,140.42,139.88,140.01,14369.0,133.6524,133.843,133.3283,133.4522,14369.0
2022-06-07 10:00:00,140.0,140.21,139.91,140.16,10731.0,133.4427,133.6428,133.3569,133.5952,10731.0
2022-06-07 10:05:00,140.15,140.35,140.09,140.09,16329.0,133.5856,133.7763,133.5284,133.5284,16329.0
2022-06-07 10:10:00,140.14,140.33,139.96,140.24,10216.0,133.5761,133.7572,133.4045,133.6714,10216.0
2022-06-07 10:15:00,140.24,140.34,139.99,140.26,7698.0,133.6714,133.7667,133.4331,133.6905,7698.0
2022-06-07 10:20:00,140.36,140.63,140.3,140.56,7062.0,133.7858,134.0431,133.7286,133.9764,7062.0
2022-06-07 10:25:00,140.59,141.27,140.56,141.19,8494.0,134.005,134.6532,133.9764,134.5769,8494.0
2022-06-07 10:30:00,141.2,141.56,141.17,141.48,9344.0,134.5864,134.9296,134.5579,134.8533,9344.0
2022-06-07 10:35:00,141.45,141.87,141.39,141.8,6250.0,134.8247,135.2251,134.7676,135.1583,6250.0
2022-06-07 10:40:00,141.87,142.03,141.83,141.92,6375.0,135.2251,135.3776,135.1869,135.2727,6375.0
2022-06-07 10:45:00,141.94,142.07,141.93,141.96,7811.0,135.2918,135.4157,135.2823,135.3109,7811.0
2022-06-07 10:50:00,141.99,142.15,141.87,142.11,7036.0,135.3394,135.492,135.2251,135.4538,7036.0
2022-06-07 10:55:00,142.08,142.12,141.87,142.06,7412.0,135.4252,135.4634,135.2251,135.4062,7412.0
2022-06-07 11:00:00,142.16,142.29,142.14,142.25,10842.0,135.5015,135.6254,135.4824,135.5873,10842.0
2022-06-07 11:05:00,142.23,142.32,142.16,142.32,13410.0,135.5682,135.654,135.5015,135.654,13410.0
2022-06-07 11:10:00,142.36,142.57,142.33,142.48,7237.0,135.6921,135.8923,135.6635,135.8065,7237.0
2022-06-07 11:15:00,142.51,142.54,142.26,142.3,20847.0,135.8351,135.8637,135.5968,135.6349,20847.0
2022-06-07 11:20:00,142.34,142.44,142.19,142.26,16639.0,135.6731,135.7684,135.5301,135.5968,16639.0
2022-06-07 11:25:00,142.26,142.26,141.99,142.11,74859.0,135.5968,135.5968,135.3394,135.4538,74859.0
2022-06-07 11:30:00,142.08,142.17,141.89,142.09,27494.0,135.4252,135.511,135.2441,135.4348,27494.0
2022-06-07 11:35:00,142.07,142.18,141.98,142.11,12945.0,135.4157,135.5205,135.3299,135.4538,12945.0
2022-06-07 11:40:00,142.11,142.14,141.95,142.14,15657.0,135.4538,135.4824,135.3013,135.4824,15657.0
2022-06-07 11:45:00,142.1,142.25,141.9,141.93,11752.0,135.4443,135.5873,135.2537,135.2823,11752.0
2022-06-07 11:50:00,141.94,142.08,141.7,141.71,14173.0,135.2918,135.4252,135.063,135.0726,14173.0
2022-06-07 11:55:00,141.66,141.91,141.63,141.86,28207.0,135.0249,135.2632,134.9963,135.2155,28207.0
2022-06-07 12:00:00,141.88,141.99,141.87,141.94,5297.0,135.2346,135.3394,135.2251,135.2918,5297.0
2022-06-07 12:05:00,141.93,141.93,141.64,141.7,8945.0,135.2823,135.2823,135.0058,135.063,8945.0
2022-06-07 12:10:00,141.7,141.82,141.65,141.82,2977.0,135.063,135.1774,135.0154,135.1774,2977.0
2022-06-07 12:15:00,141.8,141.82,141.4,141.41,5571.0,135.1583,135.1774,134.7771,134.7866,5571.0
2022-06-07 12:20:00,141.46,141.58,141.38,141.58,3766.0,134.8343,134.9487,134.758,134.9487,3766.0
2022-06-07 12:25:00,141.62,141.78,141.57,141.74,4932.0,134.9868,135.1393,134.9391,135.1012,4932.0
2022-06-07 12:30:00,141.72,141.9,141.59,141.89,6430.0,135.0821,135.2537,134.9582,135.2441,6430.0
2022-06-07 12:35:00,141.84,141.9,141.77,141.86,10602.0,135.1965,135.2537,135.1298,135.2155,10602.0
2022-06-07 12:40:00,141.93,142.22,141.93,142.13,3633.0,135.2823,135.5587,135.2823,135.4729,3633.0
2022-06-07 12:45:00,142.14,142.43,142.14,142.43,3169.0,135.4824,135.7588,135.4824,135.7588,3169.0
2022-06-07 12:50:00,142.36,142.49,142.3,142.41,4492.0,135.6921,135.816,135.6349,135.7398,4492.0
2022-06-07 12:55:00,142.4,142.53,142.35,142.45,11022.0,135.7302,135.8542,135.6826,135.7779,11022.0
2022-06-07 13:00:00,142.45,142.58,142.41,142.58,3197.0,135.7779,135.9018,135.7398,135.9018,3197.0
2022-06-07 13:05:00,142.54,142.68,142.44,142.68,17071.0,135.8637,135.9971,135.7684,135.9971,17071.0
2022-06-07 13:10:00,142.75,142.84,142.65,142.75,16188.0,136.0639,136.1496,135.9685,136.0639,16188.0
2022-06-07 13:15:00,142.76,142.94,142.76,142.88,11405.0,136.0734,136.245,136.0734,136.1878,11405.0
2022-06-07 13:20:00,142.86,143.1,142.83,142.97,4632.0,136.1687,136.3975,136.1401,136.2735,4632.0
2022-06-07 13:25:00,143.0,143.0,142.88,142.98,3713.0,136.3021,136.3021,136.1878,136.2831,3713.0
2022-06-07 13:30:00,142.98,143.07,142.92,142.94,7222.0,136.2831,136.3689,136.2259,136.245,7222.0
2022-06-07 13:35:00,142.97,143.19,142.91,143.19,8957.0,136.2735,136.4832,136.2164,136.4832,8957.0
2022-06-07 13:40:00,143.22,143.24,143.1,143.21,11835.0,136.5118,136.5309,136.3975,136.5023,11835.0
2022-06-07 13:45:00,143.23,143.3,143.18,143.26,7739.0,136.5214,136.5881,136.4737,136.55,7739.0
2022-06-07 13:50:00,143.29,143.35,143.21,143.27,8389.0,136.5786,136.6357,136.5023,136.5595,8389.0
2022-06-07 13:55:00,143.25,143.36,143.24,143.24,8222.0,136.5404,136.6453,136.5309,136.5309,8222.0
2022-06-07 14:00:00,143.23,143.32,143.19,143.28,12016.0,136.5214,136.6072,136.4832,136.569,12016.0
2022-06-07 14:05:00,143.32,143.63,143.27,143.63,34214.0,136.6072,136.9026,136.5595,136.9026,34214.0
2022-06-07 14:10:00,143.63,143.63,143.39,143.48,16672.0,136.9026,136.9026,136.6739,136.7597,16672.0
2022-06-07 14:15:00,143.45,143.64,143.45,143.56,11692.0,136.7311,136.9122,136.7311,136.8359,11692.0
2022-06-07 14:20:00,143.56,143.64,143.52,143.53,4870.0,136.8359,136.9122,136.7978,136.8073,4870.0
2022-06-07 14:25:00,143.56,143.62,143.41,143.56,45588.0,136.8359,136.8931,136.6929,136.8359,45588.0
2022-06-07 14:30:00,143.55,143.76,143.49,143.72,5638.0,136.8264,137.0265,136.7692,136.9884,5638.0
2022-06-07 14:35:00,143.74,143.92,143.74,143.92,11777.0,137.0075,137.179,137.0075,137.179,11777.0
2022-06-07 14:40:00,143.94,144.07,143.89,143.91,36000.0,137.1981,137.322,137.1505,137.1695,36000.0
2022-06-07 14:45:00,143.91,143.99,143.78,143.93,33722.0,137.1695,137.2458,137.0456,137.1886,33722.0
2022-06-07 14:50:00,143.9,144.04,143.81,144.01,23986.0,137.16,137.2934,137.0742,137.2648,23986.0
2022-06-07 14:55:00,144.0,144.15,143.95,144.06,10419.0,137.2553,137.3983,137.2076,137.3125,10419.0
2022-06-07 15:00:00,144.09,144.28,144.03,144.21,9564.0,137.3411,137.5222,137.2839,137.4555,9564.0
2022-06-07 15:05:00,144.24,144.49,144.2,144.47,20848.0,137.4841,137.7224,137.4459,137.7033,20848.0
2022-06-07 15:10:00,144.47,144.54,144.38,144.45,44885.0,137.7033,137.77,137.6175,137.6842,44885.0
2022-06-07 15:15:00,144.44,144.63,144.41,144.54,24337.0,137.6747,137.8558,137.6461,137.77,24337.0
2022-06-07 15:20:00,144.52,144.6,144.46,144.56,14234.0,137.7509,137.8272,137.6938,137.7891,14234.0
2022-06-07 15:25:00,144.58,144.74,144.53,144.71,22270.0,137.8081,137.9606,137.7605,137.932,22270.0
2022-06-07 15:30:00,144.72,145.04,144.7,145.03,35231.0,137.9416,138.2466,137.9225,138.2371,35231.0
2022-06-07 15:35:00,145.02,145.14,144.88,145.14,34891.0,138.2275,138.3419,138.0941,138.3419,34891.0
2022-06-07 15:40:00,145.14,145.25,145.1,145.25,33968.0,138.3419,138.4468,138.3038,138.4468,33968.0
2022-06-07 15:45:00,145.23,145.31,145.1,145.25,36245.0,138.4277,138.5039,138.3038,138.4468,36245.0
2022-06-07 15:50:00,145.21,145.49,145.16,145.18,80303.0,138.4086,138.6755,138.361,138.38,80303.0
2022-06-07 15:55:00,145.18,145.48,145.18,145.41,158105.0,138.38,138.666,138.38,138.5993,158105.0
2022-06-08 09:30:00,144.4,144.79,143.66,143.87,37068.0,137.6366,138.0083,136.9312,137.1314,37068.0
2022-06-08 09:35:00,143.85,144.15,143.41,143.82,13323.0,137.1123,137.3983,136.6929,137.0837,13323.0
2022-06-08 09:40:00,143.75,144.19,143.71,144.08,13749.0,137.017,137.4364,136.9789,137.3316,13749.0
2022-06-08 09:45:00,144.09,144.84,144.09,144.84,10736.0,137.3411,138.056,137.3411,138.056,10736.0
2022-06-08 09:50:00,144.76,145.14,144.71,145.03,18822.0,137.9797,138.3419,137.932,138.2371,18822.0
2022-06-08 09:55:00,144.92,145.21,144.9,145.12,10781.0,138.1322,138.4086,138.1131,138.3228,10781.0
2022-06-08 10:00:00,145.12,145.23,144.65,144.69,10440.0,138.3228,138.4277,137.8749,137.913,10440.0
2022-06-08 10:05:00,144.68,144.88,144.64,144.88,6537.0,137.9035,138.0941,137.8653,138.0941,6537.0
2022-06-08 10:10:00,144.84,144.84,144.41,144.41,12721.0,138.056,138.056,137.6461,137.6461,12721.0
2022-06-08 10:15:00,144.39,144.6,144.35,144.57,10919.0,137.627,137.8272,137.5889,137.7986,10919.0
2022-06-08 10:20:00,144.6,144.88,144.54,144.88,7933.0,137.8272,138.0941,137.77,138.0941,7933.0
2022-06-08 10:25:00,144.8,145.08,144.76,144.93,13138.0,138.0178,138.2847,137.9797,138.1417,13138.0
2022-06-08 10:30:00,144.87,144.98,144.82,144.95,13112.0,138.0846,138.1894,138.0369,138.1608,13112.0
2022-06-08 10:35:00,144.97,145.11,144.94,144.97,15295.0,138.1799,138.3133,138.1513,138.1799,15295.0
2022-06-08 10:40:00,145.0,145.18,144.81,145.17,13334.0,138.2085,138.38,138.0274,138.3705,13334.0
2022-06-08 10:45:00,145.13,145.23,145.12,145.17,11322.0,138.3324,138.4277,138.3228,138.3705,11322.0
2022-06-08 10:50:00,145.19,145.44,145.06,145.36,14330.0,138.3896,138.6279,138.2657,138.5516,14330.0
2022-06-08 10:55:00,145.37,145.53,145.31,145.42,17676.0,138.5611,138.7136,138.5039,138.6088,17676.0
2022-06-08 11:00:00,145.44,145.71,145.41,145.68,22591.0,138.6279,138.8852,138.5993,138.8566,22591.0
2022-06-08 11:05:00,145.66,145.84,145.63,145.79,17584.0,138.8376,139.0091,138.809,138.9615,17584.0
2022-06-08 11:10:00,145.76,145.87,145.7,145.84,22745.0,138.9329,139.0377,138.8757,139.0091,22745.0
2022-06-08 11:15:00,145.85,146.05,145.74,145.98,22558.0,139.0187,139.2093,138.9138,139.1426,22558.0
2022-06-08 11:20:00,145.97,145.97,145.84,145.85,8021.0,139.133,139.133,139.0091,139.0187,8021.0
2022-06-08 11:25:00,145.83,146.03,145.78,145.8,13309.0,138.9996,139.1902,138.9519,138.971,13309.0
2022-06-08 11:30:00,145.78,145.87,145.61,145.71,12295.0,138.9519,139.0377,138.7899,138.8852,12295.0
2022-06-08 11:35:00,145.72,145.75,145.51,145.63,6834.0,138.8947,138.9233,138.6946,138.809,6834.0
2022-06-08 11:40:00,145.66,145.77,145.45,145.45,11871.0,138.8376,138.9424,138.6374,138.6374,11871.0
2022-06-08 11:45:00,145.49,145.57,145.42,145.51,7536.0,138.6755,138.7518,138.6088,138.6946,7536.0
2022-06-08 11:50:00,145.51,145.75,145.51,145.7,12599.0,138.6946,138.9233,138.6946,138.8757,12599.0
2022-06-08 11:55:00,145.71,145.94,145.71,145.91,17632.0,138.8852,139.1044,138.8852,139.0758,17632.0
2022-06-08 12:00:00,145.94,146.29,145.92,146.27,16189.0,139.1044,139.438,139.0854,139.419,16189.0
2022-06-08 12:05:00,146.27,146.28,145.97,146.09,25012.0,139.419,139.4285,139.133,139.2474,25012.0
2022-06-08 12:10:00,146.08,146.18,145.84,145.94,17349.0,139.2379,139.3332,139.0091,139.1044,17349.0
2022-06-08 12:15:00,145.92,146.03,145.87,146.03,8774.0,139.0854,139.1902,139.0377,139.1902,8774.0
2022-06-08 12:20:00,146.03,146.04,145.94,146.0,12388.0,139.1902,139.1998,139.1044,139.1616,12388.0
2022-06-08 12:25:00,145.98,146.0,145.57,145.64,22543.0,139.1426,139.1616,138.7518,138.8185,22543.0
2022-06-08 12:30:00,145.67,145.79,145.6,145.6,16930.0,138.8471,138.9615,138.7804,138.7804,16930.0
2022-06-08 12:35:00,145.59,145.71,145.53,145.53,25669.0,138.7708,138.8852,138.7136,138.7136,25669.0
2022-06-08 12:40:00,145.52,145.54,145.27,145.3,41452.0,138.7041,138.7232,138.4658,138.4944,41452.0
2022-06-08 12:45:00,145.33,145.61,145.17,145.61,40044.0,138.523,138.7899,138.3705,138.7899,40044.0
2022-06-08 12:50:00,145.61,145.76,145.59,145.71,24386.0,138.7899,138.9329,138.7708,138.8852,24386.0
2022-06-08 12:55:00,145.68,145.79,145.55,145.78,20832.0,138.8566,138.9615,138.7327,138.9519,20832.0
2022-06-08 13:00:00,145.72,145.74,145.46,145.47,40745.0,138.8947,138.9138,138.6469,138.6565,40745.0
2022-06-08 13:05:00,145.47,145.68,145.47,145.48,29074.0,138.6565,138.8566,138.6565,138.666,29074.0
2022-06-08 13:10:00,145.47,145.62,145.41,145.56,14505.0,138.6565,138.7994,138.5993,138.7422,14505.0
2022-06-08 13:15:00,145.56,145.74,145.46,145.74,9363.0,138.7422,138.9138,138.6469,138.9138,9363.0
2022-06-08 13:20:00,145.75,145.78,145.58,145.59,6355.0,138.9233,138.9519,138.7613,138.7708,6355.0
2022-06-08 13:25:00,145.61,145.69,145.57,145.62,8466.0,138.7899,138.8661,138.7518,138.7994,8466.0
2022-06-08 13:30:00,145.61,145.63,145.28,145.34,16200.0,138.7899,138.809,138.4753,138.5325,16200.0
2022-06-08 13:35:00,145.36,145.38,145.22,145.27,18301.0,138.5516,138.5707,138.4182,138.4658,18301.0
2022-06-08 13:40:00,145.28,145.75,145.24,145.68,18310.0,138.4753,138.9233,138.4372,138.8566,18310.0
2022-06-08 13:45:00,145.71,145.94,145.64,145.88,8571.0,138.8852,139.1044,138.8185,139.0472,8571.0
2022-06-08 13:50:00,145.88,145.94,145.42,145.61,21737.0,139.0472,139.1044,138.6088,138.7899,21737.0
2022-06-08 13:55:00,145.61,145.7,145.3,145.33,65190.0,138.7899,138.8757,138.4944,138.523,65190.0
2022-06-08 14:00:00,145.33,145.57,145.32,145.53,24127.0,138.523,138.7518,138.5135,138.7136,24127.0
2022-06-08 14:05:00,145.56,145.68,145.49,145.56,9179.0,138.7422,138.8566,138.6755,138.7422,9179.0
2022-06-08 14:10:00,145.53,145.53,145.38,145.43,15141.0,138.7136,138.7136,138.5707,138.6183,15141.0
2022-06-08 14:15:00,145.49,145.58,145.45,145.52,9356.0,138.6755,138.7613,138.6374,138.7041,9356.0
2022-06-08 14:20:00,145.5,145.5,145.34,145.35,9131.0,138.685,138.685,138.5325,138.5421,9131.0
2022-06-08 14:25:00,145.3,145.31,144.75,144.9,13776.0,138.4944,138.5039,137.9702,138.1131,13776.0
2022-06-08 14:30:00,144.86,145.0,144.73,144.75,4393.0,138.075,138.2085,137.9511,137.9702,4393.0
2022-06-08 14:35:00,144.74,144.75,144.56,144.75,8124.0,137.9606,137.9702,137.7891,137.9702,8124.0
2022-06-08 14:40:00,144.78,144.98,144.71,144.97,7165.0,137.9988,138.1894,137.932,138.1799,7165.0
2022-06-08 14:45:00,145.01,145.05,144.76,144.82,6541.0,138.218,138.2561,137.9797,138.0369,6541.0
2022-06-08 14:50:00,144.84,144.89,144.56,144.76,9926.0,138.056,138.1036,137.7891,137.9797,9926.0
2022-06-08 14:55:00,144.71,144.85,144.68,144.85,17385.0,137.932,138.0655,137.9035,138.0655,17385.0
2022-06-08 15:00:00,144.81,144.88,144.66,144.76,13468.0,138.0274,138.0941,137.8844,137.9797,13468.0
2022-06-08 15:05:00,144.77,144.81,144.53,144.65,28060.0,137.9892,138.0274,137.7605,137.8749,28060.0
2022-06-08 15:10:00,144.63,144.95,144.63,144.91,26128.0,137.8558,138.1608,137.8558,138.1227,26128.0
2022-06-08 15:15:00,144.93,145.15,144.93,145.11,32037.0,138.1417,138.3514,138.1417,138.3133,32037.0
2022-06-08 15:20:00,145.11,145.23,144.92,145.06,28701.0,138.3133,138.4277,138.1322,138.2657,28701.0
2022-06-08 15:25:00,145.03,145.18,145.03,145.08,7967.0,138.2371,138.38,138.2371,138.2847,7967.0
2022-06-08 15:30:00,145.1,145.12,144.92,145.05,14694.0,138.3038,138.3228,138.1322,138.2561,14694.0
2022-06-08 15:35:00,145.05,145.07,144.85,144.9,18938.0,138.2561,138.2752,138.0655,138.1131,18938.0
2022-06-08 15:40:00,144.87,144.88,144.67,144.73,21948.0,138.0846,138.0941,137.8939,137.9511,21948.0
2022-06-08 15:45:00,144.76,144.76,144.36,144.38,25951.0,137.9797,137.9797,137.5984,137.6175,25951.0
2022-06-08 15:50:00,144.4,144.66,144.32,144.44,36332.0,137.6366,137.8844,137.5603,137.6747,36332.0
2022-06-08 15:55:00,144.46,144.68,144.42,144.48,94492.0,137.6938,137.9035,137.6556,137.7128,94492.0
2022-06-09 09:30:00,143.37,144.09,142.99,144.09,29677.0,136.6548,137.3411,136.2926,137.3411,29677.0
2022-06-09 09:35:00,144.12,144.29,143.94,144.04,10466.0,137.3697,137.5317,137.1981,137.2934,10466.0
2022-06-09 09:40:00,144.02,144.31,143.46,143.65,16576.0,137.2744,137.5508,136.7406,136.9217,16576.0
2022-06-09 09:45:00,143.63,144.12,143.51,143.93,12564.0,136.9026,137.3697,136.7883,137.1886,12564.0
2022-06-09 09:50:00,143.96,144.4,143.91,144.33,11749.0,137.2172,137.6366,137.1695,137.5698,11749.0
2022-06-09 09:55:00,144.33,144.4,144.08,144.4,10910.0,137.5698,137.6366,137.3316,137.6366,10910.0
2022-06-09 10:00:00,144.31,144.31,143.89,144.0,5301.0,137.5508,137.5508,137.1505,137.2553,5301.0
2022-06-09 10:05:00,144.05,144.05,143.52,143.68,7986.0,137.303,137.303,136.7978,136.9503,7986.0
2022-06-09 10:10:00,143.65,143.78,143.31,143.45,7249.0,136.9217,137.0456,136.5976,136.7311,7249.0
2022-06-09 10:15:00,143.48,143.91,143.48,143.82,4891.0,136.7597,137.1695,136.7597,137.0837,4891.0
2022-06-09 10:20:00,143.88,143.98,143.73,143.89,3973.0,137.1409,137.2362,136.9979,137.1505,3973.0
2022-06-09 10:25:00,143.89,144.12,143.75,144.07,6699.0,137.1505,137.3697,137.017,137.322,6699.0
2022-06-09 10:30:00,144.15,144.37,143.99,144.14,6424.0,137.3983,137.608,137.2458,137.3887,6424.0
2022-06-09 10:35:00,144.18,144.48,144.17,144.48,5651.0,137.4269,137.7128,137.4173,137.7128,5651.0
2022-06-09 10:40:00,144.43,144.44,144.15,144.29,6274.0,137.6652,137.6747,137.3983,137.5317,6274.0
2022-06-09 10:45:00,144.35,144.39,144.15,144.36,4010.0,137.5889,137.627,137.3983,137.5984,4010.0
2022-06-09 10:50:00,144.38,144.39,144.06,144.14,3830.0,137.6175,137.627,137.3125,137.3887,3830.0
2022-06-09 10:55:00,143.98,144.43,143.98,144.36,5476.0,137.2362,137.6652,137.2362,137.5984,5476.0
2022-06-09 11:00:00,144.27,144.33,143.96,144.02,7420.0,137.5127,137.5698,137.2172,137.2744,7420.0
2022-06-09 11:05:00,144.02,144.2,143.95,144.16,15660.0,137.2744,137.4459,137.2076,137.4078,15660.0
2022-06-09 11:10:00,144.22,144.39,144.14,144.25,11596.0,137.465,137.627,137.3887,137.4936,11596.0
2022-06-09 11:15:00,144.33,144.46,144.32,144.43,7396.0,137.5698,137.6938,137.5603,137.6652,7396.0
2022-06-09 11:20:00,144.47,144.67,144.45,144.64,6853.0,137.7033,137.8939,137.6842,137.8653,6853.0
2022-06-09 11:25:00,144.65,144.65,144.26,144.26,3966.0,137.8749,137.8749,137.5031,137.5031,3966.0
2022-06-09 11:30:00,144.25,144.32,144.1,144.2,10091.0,137.4936,137.5603,137.3506,137.4459,10091.0
2022-06-09 11:35:00,144.24,144.34,144.18,144.27,6466.0,137.4841,137.5794,137.4269,137.5127,6466.0
2022-06-09 11:40:00,144.27,144.75,144.26,144.62,3855.0,137.5127,137.9702,137.5031,137.8463,3855.0
2022-06-09 11:45:00,144.6,144.78,144.47,144.48,5895.0,137.8272,137.9988,137.7033,137.7128,5895.0
2022-06-09 11:50:00,144.42,144.6,144.34,144.49,13075.0,137.6556,137.8272,137.5794,137.7224,13075.0
2022-06-09 11:55:00,144.54,144.54,144.38,144.47,2743.0,137.77,137.77,137.6175,137.7033,2743.0
2022-06-09 12:00:00,144.49,144.61,144.46,144.49,3459.0,137.7224,137.8367,137.6938,137.7224,3459.0
2022-06-09 12:05:00,144.44,144.44,144.24,144.36,10760.0,137.6747,137.6747,137.4841,137.5984,10760.0
2022-06-09 12:10:00,144.34,144.34,144.1,144.18,6679.0,137.5794,137.5794,137.3506,137.4269,6679.0
2022-06-09 12:15:00,144.15,144.33,144.1,144.33,4782.0,137.3983,137.5698,137.3506,137.5698,4782.0
2022-06-09 12:20:00,144.38,144.5,144.32,144.5,6923.0,137.6175,137.7319,137.5603,137.7319,6923.0
2022-06-09 12:25:00,144.47,144.71,144.47,144.63,7182.0,137.7033,137.932,137.7033,137.8558,7182.0
2022-06-09 12:30:00,144.66,144.68,144.46,144.58,7308.0,137.8844,137.9035,137.6938,137.8081,7308.0
2022-06-09 12:35:00,144.57,144.68,144.57,144.63,4965.0,137.7986,137.9035,137.7986,137.8558,4965.0
2022-06-09 12:40:00,144.65,144.8,144.59,144.73,6041.0,137.8749,138.0178,137.8177,137.9511,6041.0
2022-06-09 12:45:00,144.72,144.72,144.59,144.59,2466.0,137.9416,137.9416,137.8177,137.8177,2466.0
2022-06-09 12:50:00,144.62,144.72,144.6,144.6,3635.0,137.8463,137.9416,137.8272,137.8272,3635.0
2022-06-09 12:55:00,144.62,144.91,144.55,144.84,6228.0,137.8463,138.1227,137.7795,138.056,6228.0
2022-06-09 13:00:00,144.92,144.98,144.88,144.93,3239.0,138.1322,138.1894,138.0941,138.1417,3239.0
2022-06-09 13:05:00,144.96,145.2,144.94,144.97,20123.0,138.1703,138.3991,138.1513,138.1799,20123.0
2022-06-09 13:10:00,144.97,145.12,144.93,145.08,6204.0,138.1799,138.3228,138.1417,138.2847,6204.0
2022-06-09 13:15:00,145.1,145.16,145.04,145.16,8449.0,138.3038,138.361,138.2466,138.361,8449.0
2022-06-09 13:20:00,145.16,145.21,145.03,145.07,6690.0,138.361,138.4086,138.2371,138.2752,6690.0
2022-06-09 13:25:00,145.02,145.03,144.87,144.92,10749.0,138.2275,138.2371,138.0846,138.1322,10749.0
2022-06-09 13:30:00,144.89,144.89,144.64,144.71,21095.0,138.1036,138.1036,137.8653,137.932,21095.0
2022-06-09 13:35:00,144.67,144.71,144.45,144.62,31165.0,137.8939,137.932,137.6842,137.8463,31165.0
2022-06-09 13:40:00,144.62,144.71,144.49,144.56,8078.0,137.8463,137.932,137.7224,137.7891,8078.0
2022-06-09 13:45:00,144.56,144.7,144.54,144.62,6018.0,137.7891,137.9225,137.77,137.8463,6018.0
2022-06-09 13:50:00,144.61,144.87,144.61,144.84,7736.0,137.8367,138.0846,137.8367,138.056,7736.0
2022-06-09 13:55:00,144.81,145.11,144.81,145.11,6976.0,138.0274,138.3133,138.0274,138.3133,6976.0
2022-06-09 14:00:00,145.06,145.08,144.93,144.95,9669.0,138.2657,138.2847,138.1417,138.1608,9669.0
2022-06-09 14:05:00,144.96,145.1,144.87,145.01,9207.0,138.1703,138.3038,138.0846,138.218,9207.0
2022-06-09 14:10:00,145.0,145.11,144.87,145.04,16185.0,138.2085,138.3133,138.0846,138.2466,16185.0
2022-06-09 14:15:00,145.05,145.2,145.02,145.11,6965.0,138.2561,138.3991,138.2275,138.3133,6965.0
2022-06-09 14:20:00,145.13,145.19,144.87,144.89,5564.0,138.3324,138.3896,138.0846,138.1036,5564.0
2022-06-09 14:25:00,144.9,145.04,144.83,144.98,6776.0,138.1131,138.2466,138.0464,138.1894,6776.0
2022-06-09 14:30:00,144.95,144.95,144.59,144.62,6872.0,138.1608,138.1608,137.8177,137.8463,6872.0
2022-06-09 14:35:00,144.59,144.64,144.43,144.49,5751.0,137.8177,137.8653,137.6652,137.7224,5751.0
2022-06-09 14:40:00,144.48,144.48,144.27,144.31,11127.0,137.7128,137.7128,137.5127,137.5508,11127.0
2022-06-09 14:45:00,144.24,144.43,144.23,144.31,32721.0,137.4841,137.6652,137.4745,137.5508,32721.0
2022-06-09 14:50:00,144.31,144.41,144.19,144.29,12262.0,137.5508,137.6461,137.4364,137.5317,12262.0
2022-06-09 14:55:00,144.27,144.3,144.01,144.05,10388.0,137.5127,137.5413,137.2648,137.303,10388.0
2022-06-09 15:00:00,144.04,144.04,143.67,143.67,6764.0,137.2934,137.2934,136.9408,136.9408,6764.0
2022-06-09 15:05:00,143.63,143.65,143.56,143.56,12273.0,136.9026,136.9217,136.8359,136.8359,12273.0
2022-06-09 15:10:00,143.59,143.66,143.43,143.43,16913.0,136.8645,136.9312,136.712,136.712,16913.0
2022-06-09 15:15:00,143.41,143.72,143.38,143.65,13601.0,136.6929,136.9884,136.6643,136.9217,13601.0
2022-06-09 15:20:00,143.66,143.77,143.56,143.69,11993.0,136.9312,137.0361,136.8359,136.9598,11993.0
2022-06-09 15:25:00,143.69,143.7,143.31,143.31,10026.0,136.9598,136.9694,136.5976,136.5976,10026.0
2022-06-09 15:30:00,143.31,143.44,143.28,143.31,13438.0,136.5976,136.7215,136.569,136.5976,13438.0
2022-06-09 15:35:00,143.28,143.42,143.24,143.34,15487.0,136.569,136.7025,136.5309,136.6262,15487.0
2022-06-09 15:40:00,143.32,143.32,143.0,143.03,19281.0,136.6072,136.6072,136.3021,136.3307,19281.0
2022-06-09 15:45:00,143.01,143.02,142.62,142.77,26265.0,136.3117,136.3212,135.9399,136.0829,26265.0
2022-06-09 15:50:00,142.75,143.02,142.59,142.93,42818.0,136.0639,136.3212,135.9113,136.2354,42818.0
2022-06-09 15:55:00,142.93,142.98,142.43,142.5,92499.0,136.2354,136.2831,135.7588,135.8256,92499.0
2022-06-10 09:30:00,139.79,140.64,139.57,139.79,29710.0,133.2425,134.0527,133.0328,133.2425,29710.0
2022-06-10 09:35:00,139.84,140.22,139.67,139.78,10997.0,133.2901,133.6524,133.1281,133.233,10997.0
2022-06-10 09:40:00,139.7,139.78,138.71,139.06,16216.0,133.1567,133.233,132.2131,132.5467,16216.0
2022-06-10 09:45:00,139.2,139.35,138.88,139.13,11129.0,132.6801,132.8231,132.3751,132.6134,11129.0
2022-06-10 09:50:00,139.21,139.37,138.96,138.96,10744.0,132.6897,132.8422,132.4514,132.4514,10744.0
2022-06-10 09:55:00,138.85,138.88,138.59,138.69,7553.0,132.3465,132.3751,132.0987,132.194,7553.0
2022-06-10 10:00:00,138.66,138.69,138.08,138.27,8352.0,132.1654,132.194,131.6126,131.7937,8352.0
2022-06-10 10:05:00,138.27,138.57,138.17,138.2,10642.0,131.7937,132.0796,131.6984,131.727,10642.0
2022-06-10 10:10:00,138.12,138.2,137.83,137.98,9827.0,131.6507,131.727,131.3743,131.5173,9827.0
2022-06-10 10:15:00,137.93,138.06,137.32,137.36,24870.0,131.4696,131.5935,130.8882,130.9263,24870.0
2022-06-10 10:20:00,137.36,137.49,137.2,137.23,11213.0,130.9263,131.0502,130.7738,130.8024,11213.0
2022-06-10 10:25:00,137.19,137.35,136.83,136.89,12887.0,130.7643,130.9168,130.4211,130.4783,12887.0
2022-06-10 10:30:00,136.89,137.97,136.85,137.97,12221.0,130.4783,131.5077,130.4402,131.5077,12221.0
2022-06-10 10:35:00,137.97,138.45,137.92,138.33,10581.0,131.5077,131.9653,131.4601,131.8509,10581.0
2022-06-10 10:40:00,138.27,138.43,138.24,138.43,10182.0,131.7937,131.9462,131.7651,131.9462,10182.0
2022-06-10 10:45:00,138.58,138.98,138.43,138.57,18891.0,132.0892,132.4704,131.9462,132.0796,18891.0
2022-06-10 10:50:00,138.64,138.76,138.38,138.4,10889.0,132.1464,132.2607,131.8985,131.9176,10889.0
2022-06-10 10:55:00,138.53,138.53,137.82,137.82,8447.0,132.0415,132.0415,131.3648,131.3648,8447.0
2022-06-10 11:00:00,137.78,137.97,137.68,137.79,5631.0,131.3266,131.5077,131.2313,131.3362,5631.0
2022-06-10 11:05:00,137.68,138.02,137.59,137.9,8894.0,131.2313,131.5554,131.1455,131.441,8894.0
2022-06-10 11:10:00,137.85,137.97,137.66,137.66,6694.0,131.3934,131.5077,131.2123,131.2123,6694.0
2022-06-10 11:15:00,137.63,137.94,137.46,137.9,8364.0,131.1837,131.4791,131.0216,131.441,8364.0
2022-06-10 11:20:00,137.96,138.06,137.59,137.63,3438.0,131.4982,131.5935,131.1455,131.1837,3438.0
2022-06-10 11:25:00,137.59,137.65,137.45,137.59,5593.0,131.1455,131.2027,131.0121,131.1455,5593.0
2022-06-10 11:30:00,137.57,137.63,137.5,137.61,4889.0,131.1265,131.1837,131.0598,131.1646,4889.0
2022-06-10 11:35:00,137.56,137.68,137.45,137.45,4256.0,131.1169,131.2313,131.0121,131.0121,4256.0
2022-06-10 11:40:00,137.46,137.73,137.46,137.72,3983.0,131.0216,131.279,131.0216,131.2694,3983.0
2022-06-10 11:45:00,137.67,137.79,137.45,137.45,2984.0,131.2218,131.3362,131.0121,131.0121,2984.0
2022-06-10 11:50:00,137.36,137.61,137.3,137.57,4124.0,130.9263,131.1646,130.8691,131.1265,4124.0
2022-06-10 11:55:00,137.5,137.82,137.5,137.66,5157.0,131.0598,131.3648,131.0598,131.2123,5157.0
2022-06-10 12:00:00,137.64,137.9,137.64,137.87,2384.0,131.1932,131.441,131.1932,131.4124,2384.0
2022-06-10 12:05:00,137.94,138.29,137.94,138.27,11043.0,131.4791,131.8127,131.4791,131.7937,11043.0
2022-06-10 12:10:00,138.25,138.25,137.88,137.9,6081.0,131.7746,131.7746,131.422,131.441,6081.0
2022-06-10 12:15:00,137.87,137.87,137.6,137.6,2328.0,131.4124,131.4124,131.1551,131.1551,2328.0
2022-06-10 12:20:00,137.65,137.94,137.64,137.82,6193.0,131.2027,131.4791,131.1932,131.3648,6193.0
2022-06-10 12:25:00,137.7,137.83,137.57,137.81,7721.0,131.2504,131.3743,131.1265,131.3552,7721.0
2022-06-10 12:30:00,137.83,137.89,137.54,137.59,5295.0,131.3743,131.4315,131.0979,131.1455,5295.0
2022-06-10 12:35:00,137.66,137.79,137.61,137.75,2644.0,131.2123,131.3362,131.1646,131.298,2644.0
2022-06-10 12:40:00,137.83,137.94,137.83,137.87,2348.0,131.3743,131.4791,131.3743,131.4124,2348.0
2022-06-10 12:45:00,137.86,137.91,137.58,137.61,6931.0,131.4029,131.4505,131.136,131.1646,6931.0
2022-06-10 12:50:00,137.56,137.61,137.43,137.46,14431.0,131.1169,131.1646,130.993,131.0216,14431.0
2022-06-10 12:55:00,137.48,137.69,137.38,137.67,10174.0,131.0407,131.2409,130.9454,131.2218,10174.0
2022-06-10 13:00:00,137.73,137.73,137.5,137.53,6086.0,131.279,131.279,131.0598,131.0883,6086.0
2022-06-10 13:05:00,137.62,137.66,137.42,137.65,2882.0,131.1741,131.2123,130.9835,131.2027,2882.0
2022-06-10 13:10:00,137.77,137.77,137.44,137.48,7499.0,131.3171,131.3171,131.0026,131.0407,7499.0
2022-06-10 13:15:00,137.4,137.8,137.4,137.8,5620.0,130.9644,131.3457,130.9644,131.3457,5620.0
2022-06-10 13:20:00,137.8,138.07,137.78,138.07,3155.0,131.3457,131.6031,131.3266,131.6031,3155.0
2022-06-10 13:25:00,138.06,138.21,138.04,138.21,2562.0,131.5935,131.7365,131.5745,131.7365,2562.0
2022-06-10 13:30:00,138.25,138.25,137.63,137.7,6636.0,131.7746,131.7746,131.1837,131.2504,6636.0
2022-06-10 13:35:00,137.74,138.08,137.73,138.05,18635.0,131.2885,131.6126,131.279,131.584,18635.0
2022-06-10 13:40:00,138.08,138.08,137.84,137.84,4732.0,131.6126,131.6126,131.3838,131.3838,4732.0
2022-06-10 13:45:00,137.82,137.99,137.73,137.99,4410.0,131.3648,131.5268,131.279,131.5268,4410.0
2022-06-10 13:50:00,137.99,138.08,137.86,137.86,5440.0,131.5268,131.6126,131.4029,131.4029,5440.0
2022-06-10 13:55:00,137.84,137.84,137.49,137.72,7106.0,131.3838,131.3838,131.0502,131.2694,7106.0
2022-06-10 14:00:00,137.56,137.63,137.43,137.43,5400.0,131.1169,131.1837,130.993,130.993,5400.0
2022-06-10 14:05:00,137.49,137.64,137.49,137.63,4467.0,131.0502,131.1932,131.0502,131.1837,4467.0
2022-06-10 14:10:00,137.66,137.85,137.59,137.78,9672.0,131.2123,131.3934,131.1455,131.3266,9672.0
2022-06-10 14:15:00,137.73,138.18,137.73,138.15,4623.0,131.279,131.7079,131.279,131.6793,4623.0
2022-06-10 14:20:00,138.29,138.45,138.27,138.39,6738.0,131.8127,131.9653,131.7937,131.9081,6738.0
2022-06-10 14:25:00,138.35,138.39,137.97,138.14,6025.0,131.8699,131.9081,131.5077,131.6698,6025.0
2022-06-10 14:30:00,138.13,138.31,138.13,138.23,3012.0,131.6602,131.8318,131.6602,131.7556,3012.0
2022-06-10 14:35:00,138.21,138.28,138.0,138.02,4631.0,131.7365,131.8032,131.5363,131.5554,4631.0
2022-06-10 14:40:00,137.98,138.02,137.89,137.94,3212.0,131.5173,131.5554,131.4315,131.4791,3212.0
2022-06-10 14:45:00,138.05,138.34,138.03,138.34,4475.0,131.584,131.8604,131.5649,131.8604,4475.0
2022-06-10 14:50:00,138.25,138.45,138.21,138.45,10802.0,131.7746,131.9653,131.7365,131.9653,10802.0
2022-06-10 14:55:00,138.46,138.63,138.39,138.51,8078.0,131.9748,132.1368,131.9081,132.0224,8078.0
2022-06-10 15:00:00,138.53,138.62,138.15,138.18,14283.0,132.0415,132.1273,131.6793,131.7079,14283.0
2022-06-10 15:05:00,138.15,138.17,138.0,138.1,6906.0,131.6793,131.6984,131.5363,131.6316,6906.0
2022-06-10 15:10:00,138.13,138.35,138.09,138.3,4794.0,131.6602,131.8699,131.6221,131.8223,4794.0
2022-06-10 15:15:00,138.28,138.56,138.22,138.55,8276.0,131.8032,132.0701,131.746,132.0606,8276.0
2022-06-10 15:20:00,138.56,138.56,138.17,138.39,8913.0,132.0701,132.0701,131.6984,131.9081,8913.0
2022-06-10 15:25:00,138.48,138.86,138.48,138.59,8742.0,131.9938,132.3561,131.9938,132.0987,8742.0
2022-06-10 15:30:00,138.58,138.6,138.28,138.32,8862.0,132.0892,132.1082,131.8032,131.8413,8862.0
2022-06-10 15:35:00,138.27,138.57,138.16,138.4,9099.0,131.7937,132.0796,131.6888,131.9176,9099.0
2022-06-10 15:40:00,138.35,138.39,137.76,137.84,11006.0,131.8699,131.9081,131.3076,131.3838,11006.0
2022-06-10 15:45:00,137.84,137.87,137.43,137.43,26726.0,131.3838,131.4124,130.993,130.993,26726.0
2022-06-10 15:50:00,137.31,137.84,137.31,137.63,55808.0,130.8786,131.3838,130.8786,131.1837,55808.0
2022-06-10 15:55:00,137.62,137.69,136.96,137.03,91133.0,131.1741,131.2409,130.545,130.6118,91133.0
2022-06-13 09:30:00,134.77,134.77,133.21,134.02,31882.0,128.4576,128.4576,126.9707,127.7427,31882.0
2022-06-13 09:35:00,134.06,134.7,134.06,134.11,5322.0,127.7809,128.3909,127.7809,127.8285,5322.0
2022-06-13 09:40:00,134.18,134.3,133.69,134.22,4700.0,127.8953,128.0096,127.4282,127.9334,4700.0
2022-06-13 09:45:00,134.27,134.36,133.7,133.84,13035.0,127.981,128.0668,127.4377,127.5712,13035.0
2022-06-13 09:50:00,133.67,133.99,133.67,133.96,5427.0,127.4091,127.7142,127.4091,127.6856,5427.0
2022-06-13 09:55:00,133.85,134.4,133.82,133.99,14127.0,127.5807,128.1049,127.5521,127.7142,14127.0
2022-06-13 10:00:00,134.07,134.28,133.47,133.57,6553.0,127.7904,127.9906,127.2185,127.3138,6553.0
2022-06-13 10:05:00,133.51,133.91,133.51,133.73,5948.0,127.2566,127.6379,127.2566,127.4663,5948.0
2022-06-13 10:10:00,133.72,133.78,133.15,133.37,8199.0,127.4568,127.514,126.9135,127.1232,8199.0
2022-06-13 10:15:00,133.33,133.37,133.02,133.14,7297.0,127.0851,127.1232,126.7896,126.904,7297.0
2022-06-13 10:20:00,133.14,133.34,133.13,133.23,6086.0,126.904,127.0946,126.8944,126.9897,6086.0
2022-06-13 10:25:00,133.18,133.26,132.95,132.96,6338.0,126.9421,127.0183,126.7229,126.7324,6338.0
2022-06-13 10:30:00,133.02,133.16,132.99,133.05,5500.0,126.7896,126.923,126.761,126.8182,5500.0
2022-06-13 10:35:00,133.07,133.1,132.99,133.05,4335.0,126.8372,126.8658,126.761,126.8182,4335.0
2022-06-13 10:40:00,132.99,133.07,132.58,132.65,3008.0,126.761,126.8372,126.3702,126.4369,3008.0
2022-06-13 10:45:00,132.61,132.69,132.32,132.42,7235.0,126.3988,126.475,126.1224,126.2177,7235.0
2022-06-13 10:50:00,132.42,132.5,132.2,132.41,9382.0,126.2177,126.2939,126.008,126.2082,9382.0
2022-06-13 10:55:00,132.37,132.5,132.3,132.34,6696.0,126.17,126.2939,126.1033,126.1414,6696.0
2022-06-13 11:00:00,132.33,132.53,132.1,132.13,26741.0,126.1319,126.3225,125.9127,125.9413,26741.0
2022-06-13 11:05:00,132.13,132.2,132.0,132.16,7112.0,125.9413,126.008,125.8174,125.9699,7112.0
2022-06-13 11:10:00,132.08,132.42,132.0,132.42,7121.0,125.8936,126.2177,125.8174,126.2177,7121.0
2022-06-13 11:15:00,132.43,132.78,132.43,132.78,4999.0,126.2272,126.5608,126.2272,126.5608,4999.0
2022-06-13 11:20:00,132.77,133.03,132.73,133.03,6109.0,126.5513,126.7991,126.5132,126.7991,6109.0
2022-06-13 11:25:00,133.06,133.12,132.83,132.83,7128.0,126.8277,126.8849,126.6085,126.6085,7128.0
2022-06-13 11:30:00,132.83,133.03,132.76,132.96,4309.0,126.6085,126.7991,126.5418,126.7324,4309.0
2022-06-13 11:35:00,133.05,133.45,133.05,133.43,3046.0,126.8182,127.1994,126.8182,127.1804,3046.0
2022-06-13 11:40:00,133.45,133.57,133.25,133.57,2196.0,127.1994,127.3138,127.0088,127.3138,2196.0
2022-06-13 11:45:00,133.47,133.47,133.16,133.36,4642.0,127.2185,127.2185,126.923,127.1137,4642.0
2022-06-13 11:50:00,133.41,133.45,133.07,133.13,4822.0,127.1613,127.1994,126.8372,126.8944,4822.0
2022-06-13 11:55:00,133.18,133.26,133.11,133.2,7334.0,126.9421,127.0183,126.8754,126.9612,7334.0
2022-06-13 12:00:00,133.2,133.53,133.13,133.43,17435.0,126.9612,127.2757,126.8944,127.1804,17435.0
2022-06-13 12:05:00,133.4,133.78,133.37,133.58,2491.0,127.1518,127.514,127.1232,127.3234,2491.0
2022-06-13 12:10:00,133.55,133.85,133.55,133.64,8736.0,127.2948,127.5807,127.2948,127.3805,8736.0
2022-06-13 12:15:00,133.64,133.78,133.49,133.6,2353.0,127.3805,127.514,127.2376,127.3424,2353.0
2022-06-13 12:20:00,133.7,133.73,133.46,133.57,3391.0,127.4377,127.4663,127.209,127.3138,3391.0
2022-06-13 12:25:00,133.64,133.74,133.55,133.62,3349.0,127.3805,127.4759,127.2948,127.3615,3349.0
2022-06-13 12:30:00,133.57,134.01,133.49,134.0,13887.0,127.3138,127.7332,127.2376,127.7237,13887.0
2022-06-13 12:35:00,133.96,134.38,133.93,134.26,29473.0,127.6856,128.0859,127.657,127.9715,29473.0
2022-06-13 12:40:00,134.21,134.21,133.67,133.71,8000.0,127.9238,127.9238,127.4091,127.4473,8000.0
2022-06-13 12:45:00,133.75,133.83,133.68,133.7,5065.0,127.4854,127.5616,127.4187,127.4377,5065.0
2022-06-13 12:50:00,133.65,133.78,133.61,133.61,5368.0,127.3901,127.514,127.352,127.352,5368.0
2022-06-13 12:55:00,133.62,133.72,133.59,133.63,6351.0,127.3615,127.4568,127.3329,127.371,6351.0
2022-06-13 13:00:00,133.64,133.65,133.35,133.4,11684.0,127.3805,127.3901,127.1041,127.1518,11684.0
2022-06-13 13:05:00,133.39,133.46,133.29,133.42,2440.0,127.1423,127.209,127.0469,127.1709,2440.0
2022-06-13 13:10:00,133.43,133.51,133.34,133.5,4830.0,127.1804,127.2566,127.0946,127.2471,4830.0
2022-06-13 13:15:00,133.5,133.62,133.47,133.61,4241.0,127.2471,127.3615,127.2185,127.352,4241.0
2022-06-13 13:20:00,133.59,133.7,133.5,133.54,4919.0,127.3329,127.4377,127.2471,127.2852,4919.0
2022-06-13 13:25:00,133.59,133.62,133.26,133.34,4272.0,127.3329,127.3615,127.0183,127.0946,4272.0
2022-06-13 13:30:00,133.39,133.47,133.11,133.14,8296.0,127.1423,127.2185,126.8754,126.904,8296.0
2022-06-13 13:35:00,133.14,133.44,133.1,133.35,14516.0,126.904,127.1899,126.8658,127.1041,14516.0
2022-06-13 13:40:00,133.41,133.9,133.36,133.88,6826.0,127.1613,127.6284,127.1137,127.6093,6826.0
2022-06-13 13:45:00,133.94,134.33,133.9,134.29,3862.0,127.6665,128.0382,127.6284,128.0001,3862.0
2022-06-13 13:50:00,134.33,134.43,133.96,134.02,8397.0,128.0382,128.1335,127.6856,127.7427,8397.0
2022-06-13 13:55:00,134.08,134.21,134.03,134.05,4587.0,127.7999,127.9238,127.7523,127.7713,4587.0
2022-06-13 14:00:00,134.04,134.04,133.73,133.86,5063.0,127.7618,127.7618,127.4663,127.5902,5063.0
2022-06-13 14:05:00,133.83,133.83,133.44,133.5,7249.0,127.5616,127.5616,127.1899,127.2471,7249.0
2022-06-13 14:10:00,133.42,133.49,133.27,133.31,4174.0,127.1709,127.2376,127.0279,127.066,4174.0
2022-06-13 14:15:00,133.3,133.53,133.29,133.46,3554.0,127.0565,127.2757,127.0469,127.209,3554.0
2022-06-13 14:20:00,133.53,133.67,133.53,133.61,3470.0,127.2757,127.4091,127.2757,127.352,3470.0
2022-06-13 14:25:00,133.58,133.76,133.56,133.65,3673.0,127.3234,127.4949,127.3043,127.3901,3673.0
2022-06-13 14:30:00,133.73,133.92,133.5,133.92,24647.0,127.4663,127.6474,127.2471,127.6474,24647.0
2022-06-13 14:35:00,133.88,134.58,133.88,134.43,10860.0,127.6093,128.2765,127.6093,128.1335,10860.0
2022-06-13 14:40:00,134.42,134.49,134.31,134.4,17795.0,128.124,128.1907,128.0192,128.1049,17795.0
2022-06-13 14:45:00,134.44,134.64,134.35,134.41,15547.0,128.1431,128.3337,128.0573,128.1145,15547.0
2022-06-13 14:50:00,134.38,134.38,134.06,134.13,4286.0,128.0859,128.0859,127.7809,127.8476,4286.0
2022-06-13 14:55:00,134.1,134.1,133.68,133.74,12473.0,127.819,127.819,127.4187,127.4759,12473.0
2022-06-13 15:00:00,133.71,133.89,133.53,133.8,6476.0,127.4473,127.6188,127.2757,127.5331,6476.0
2022-06-13 15:05:00,133.8,133.85,133.58,133.72,7595.0,127.5331,127.5807,127.3234,127.4568,7595.0
2022-06-13 15:10:00,133.75,133.77,133.52,133.59,9998.0,127.4854,127.5045,127.2662,127.3329,9998.0
2022-06-13 15:15:00,133.55,134.19,133.41,133.81,25214.0,127.2948,127.9048,127.1613,127.5426,25214.0
2022-06-13 15:20:00,133.68,133.78,133.24,133.26,10567.0,127.4187,127.514,126.9993,127.0183,10567.0
2022-06-13 15:25:00,133.29,133.35,133.1,133.15,14361.0,127.0469,127.1041,126.8658,126.9135,14361.0
2022-06-13 15:30:00,133.15,133.15,132.83,132.89,26380.0,126.9135,126.9135,126.6085,126.6657,26380.0
2022-06-13 15:35:00,132.93,133.33,132.85,132.85,23419.0,126.7038,127.0851,126.6275,126.6275,23419.0
2022-06-13 15:40:00,132.87,132.88,132.25,132.31,27402.0,126.6466,126.6561,126.0557,126.1128,27402.0
2022-06-13 15:45:00,132.28,132.82,132.27,132.61,36367.0,126.0842,126.599,126.0747,126.3988,36367.0
2022-06-13 15:50:00,132.61,132.79,132.18,132.79,40754.0,126.3988,126.5704,125.9889,126.5704,40754.0
2022-06-13 15:55:00,132.75,133.03,132.64,132.88,88505.0,126.5322,126.7991,126.4274,126.6561,88505.0
2022-06-14 09:30:00,132.85,133.08,132.32,133.08,23955.0,126.6275,126.8468,126.1224,126.8468,23955.0
2022-06-14 09:35:00,132.92,133.4,132.87,132.87,11314.0,126.6943,127.1518,126.6466,126.6466,11314.0
2022-06-14 09:40:00,132.78,133.06,132.59,132.87,10521.0,126.5608,126.8277,126.3797,126.6466,10521.0
2022-06-14 09:45:00,132.89,133.81,132.81,133.75,4448.0,126.6657,127.5426,126.5894,127.4854,4448.0
2022-06-14 09:50:00,133.43,133.78,133.26,133.7,4882.0,127.1804,127.514,127.0183,127.4377,4882.0
2022-06-14 09:55:00,133.81,134.22,133.75,134.13,10759.0,127.5426,127.9334,127.4854,127.8476,10759.0
2022-06-14 10:00:00,134.23,134.47,133.56,133.57,11193.0,127.9429,128.1717,127.3043,127.3138,11193.0
2022-06-14 10:05:00,133.4,133.6,133.23,133.45,6036.0,127.1518,127.3424,126.9897,127.1994,6036.0
2022-06-14 10:10:00,133.22,133.51,133.1,133.3,6377.0,126.9802,127.2566,126.8658,127.0565,6377.0
2022-06-14 10:15:00,133.21,133.21,132.83,132.84,8667.0,126.9707,126.9707,126.6085,126.618,8667.0
2022-06-14 10:20:00,132.72,132.81,132.53,132.81,5641.0,126.5036,126.5894,126.3225,126.5894,5641.0
2022-06-14 10:25:00,132.71,132.83,132.54,132.6,5764.0,126.4941,126.6085,126.3321,126.3893,5764.0
2022-06-14 10:30:00,132.54,132.92,132.37,132.75,4427.0,126.3321,126.6943,126.17,126.5322,4427.0
2022-06-14 10:35:00,132.82,132.82,132.44,132.48,4012.0,126.599,126.599,126.2368,126.2749,4012.0
2022-06-14 10:40:00,132.47,132.61,132.18,132.34,10637.0,126.2653,126.3988,125.9889,126.1414,10637.0
2022-06-14 10:45:00,132.38,132.87,132.31,132.87,4957.0,126.1796,126.6466,126.1128,126.6466,4957.0
2022-06-14 10:50:00,132.86,133.09,132.73,133.09,9298.0,126.6371,126.8563,126.5132,126.8563,9298.0
2022-06-14 10:55:00,133.0,133.07,132.62,132.66,9561.0,126.7705,126.8372,126.4083,126.4464,9561.0
2022-06-14 11:00:00,132.63,132.87,132.63,132.77,10198.0,126.4179,126.6466,126.4179,126.5513,10198.0
2022-06-14 11:05:00,132.73,132.73,132.15,132.15,14732.0,126.5132,126.5132,125.9603,125.9603,14732.0
2022-06-14 11:10:00,132.17,132.2,131.94,131.94,7085.0,125.9794,126.008,125.7602,125.7602,7085.0
2022-06-14 11:15:00,131.98,132.01,131.7,131.71,9900.0,125.7983,125.8269,125.5314,125.5409,9900.0
2022-06-14 11:20:00,131.63,131.7,131.25,131.7,10784.0,125.4647,125.5314,125.1025,125.5314,10784.0
2022-06-14 11:25:00,131.67,131.89,131.67,131.7,4264.0,125.5028,125.7125,125.5028,125.5314,4264.0
2022-06-14 11:30:00,131.62,131.62,131.11,131.44,16666.0,125.4552,125.4552,124.969,125.2836,16666.0
2022-06-14 11:35:00,131.45,131.81,131.37,131.39,10737.0,125.2931,125.6363,125.2169,125.2359,10737.0
2022-06-14 11:40:00,131.39,131.66,131.38,131.66,9968.0,125.2359,125.4933,125.2264,125.4933,9968.0
2022-06-14 11:45:00,131.64,131.64,131.15,131.17,11310.0,125.4742,125.4742,125.0072,125.0262,11310.0
2022-06-14 11:50:00,131.13,131.29,131.02,131.24,22181.0,124.9881,125.1406,124.8833,125.093,22181.0
2022-06-14 11:55:00,131.23,131.39,131.23,131.3,7506.0,125.0834,125.2359,125.0834,125.1501,7506.0
2022-06-14 12:00:00,131.25,131.25,130.83,130.95,15356.0,125.1025,125.1025,124.7022,124.8165,15356.0
2022-06-14 12:05:00,130.97,131.05,130.8,130.8,7111.0,124.8356,124.9119,124.6736,124.6736,7111.0
2022-06-14 12:10:00,130.77,130.86,130.35,130.4,11134.0,124.645,124.7308,124.2446,124.2923,11134.0
2022-06-14 12:15:00,130.4,130.72,130.25,130.72,15903.0,124.2923,124.5973,124.1493,124.5973,15903.0
2022-06-14 12:20:00,130.72,130.82,130.41,130.59,5879.0,124.5973,124.6926,124.3018,124.4734,5879.0
2022-06-14 12:25:00,130.61,130.61,130.41,130.45,9022.0,124.4925,124.4925,124.3018,124.34,9022.0
2022-06-14 12:30:00,130.49,130.78,130.49,130.78,14511.0,124.3781,124.6545,124.3781,124.6545,14511.0
2022-06-14 12:35:00,130.75,130.77,130.5,130.58,11249.0,124.6259,124.645,124.3876,124.4639,11249.0
2022-06-14 12:40:00,130.61,130.71,130.55,130.65,5129.0,124.4925,124.5878,124.4353,124.5306,5129.0
2022-06-14 12:45:00,130.65,130.68,130.54,130.63,6722.0,124.5306,124.5592,124.4257,124.5115,6722.0
2022-06-14 12:50:00,130.64,130.67,130.49,130.6,8058.0,124.5211,124.5497,124.3781,124.4829,8058.0
2022-06-14 12:55:00,130.65,130.86,130.59,130.86,7519.0,124.5306,124.7308,124.4734,124.7308,7519.0
2022-06-14 13:00:00,130.92,131.04,130.62,130.7,6342.0,124.7879,124.9023,124.502,124.5783,6342.0
2022-06-14 13:05:00,130.66,131.04,130.6,131.04,7807.0,124.5401,124.9023,124.4829,124.9023,7807.0
2022-06-14 13:10:00,131.07,131.11,130.87,130.91,5742.0,124.9309,124.969,124.7403,124.7784,5742.0
2022-06-14 13:15:00,130.97,131.75,130.96,131.66,6668.0,124.8356,125.5791,124.8261,125.4933,6668.0
2022-06-14 13:20:00,131.63,131.76,131.57,131.58,4519.0,125.4647,125.5886,125.4075,125.417,4519.0
2022-06-14 13:25:00,131.58,131.59,131.07,131.08,22871.0,125.417,125.4266,124.9309,124.9405,22871.0
2022-06-14 13:30:00,131.04,131.1,130.73,130.74,25072.0,124.9023,124.9595,124.6068,124.6164,25072.0
2022-06-14 13:35:00,130.76,130.79,130.47,130.47,22639.0,124.6354,124.664,124.359,124.359,22639.0
2022-06-14 13:40:00,130.44,130.67,130.34,130.43,17995.0,124.3304,124.5497,124.2351,124.3209,17995.0
2022-06-14 13:45:00,130.43,130.64,130.43,130.57,6301.0,124.3209,124.5211,124.3209,124.4543,6301.0
2022-06-14 13:50:00,130.61,130.62,130.52,130.62,7434.0,124.4925,124.502,124.4067,124.502,7434.0
2022-06-14 13:55:00,130.61,130.74,130.57,130.58,4786.0,124.4925,124.6164,124.4543,124.4639,4786.0
2022-06-14 14:00:00,130.62,130.73,130.57,130.65,7989.0,124.502,124.6068,124.4543,124.5306,7989.0
2022-06-14 14:05:00,130.61,131.16,130.61,131.11,9215.0,124.4925,125.0167,124.4925,124.969,9215.0
2022-06-14 14:10:00,131.06,131.06,130.76,130.82,6418.0,124.9214,124.9214,124.6354,124.6926,6418.0
2022-06-14 14:15:00,130.82,130.93,130.8,130.9,7035.0,124.6926,124.7975,124.6736,124.7689,7035.0
2022-06-14 14:20:00,130.89,131.01,130.86,130.86,9586.0,124.7594,124.8737,124.7308,124.7308,9586.0
2022-06-14 14:25:00,130.83,130.86,130.71,130.84,5946.0,124.7022,124.7308,124.5878,124.7117,5946.0
2022-06-14 14:30:00,130.82,130.86,130.56,130.75,6579.0,124.6926,124.7308,124.4448,124.6259,6579.0
2022-06-14 14:35:00,130.77,130.96,130.75,130.9,7700.0,124.645,124.8261,124.6259,124.7689,7700.0
2022-06-14 14:40:00,130.89,130.89,130.35,130.38,4444.0,124.7594,124.7594,124.2446,124.2732,4444.0
2022-06-14 14:45:00,130.39,130.57,130.28,130.34,10307.0,124.2828,124.4543,124.1779,124.2351,10307.0
2022-06-14 14:50:00,130.27,130.42,130.2,130.33,13802.0,124.1684,124.3114,124.1017,124.2256,13802.0
2022-06-14 14:55:00,130.29,130.3,130.18,130.21,15118.0,124.1875,124.197,124.0826,124.1112,15118.0
2022-06-14 15:00:00,130.22,130.22,130.01,130.01,40062.0,124.1207,124.1207,123.9206,123.9206,40062.0
2022-06-14 15:05:00,130.02,130.07,129.57,129.58,24724.0,123.9301,123.9778,123.5012,123.5107,24724.0
2022-06-14 15:10:00,129.57,129.74,129.34,129.37,38649.0,123.5012,123.6632,123.282,123.3105,38649.0
2022-06-14 15:15:00,129.38,129.42,129.19,129.29,37369.0,123.3201,123.3582,123.139,123.2343,37369.0
2022-06-14 15:20:00,129.24,129.64,129.23,129.49,24989.0,123.1866,123.5679,123.1771,123.4249,24989.0
2022-06-14 15:25:00,129.46,130.06,129.46,129.99,14890.0,123.3963,123.9682,123.3963,123.9015,14890.0
2022-06-14 15:30:00,129.99,130.68,129.99,130.41,28494.0,123.9015,124.5592,123.9015,124.3018,28494.0
2022-06-14 15:35:00,130.44,131.01,130.43,130.92,24800.0,124.3304,124.8737,124.3209,124.7879,24800.0
2022-06-14 15:40:00,130.95,131.09,130.62,130.63,27033.0,124.8165,124.95,124.502,124.5115,27033.0
2022-06-14 15:45:00,130.67,131.02,130.6,130.95,39495.0,124.5497,124.8833,124.4829,124.8165,39495.0
2022-06-14 15:50:00,130.97,131.01,130.34,130.45,58546.0,124.8356,124.8737,124.2351,124.34,58546.0
2022-06-14 15:55:00,130.44,130.66,130.38,130.57,107523.0,124.3304,124.5401,124.2732,124.4543,107523.0
2022-06-15 09:30:00,131.55,132.07,131.37,131.44,19156.0,125.3884,125.8841,125.2169,125.2836,19156.0
2022-06-15 09:35:00,131.58,131.64,131.11,131.11,7900.0,125.417,125.4742,124.969,124.969,7900.0
2022-06-15 09:40:00,131.18,131.95,131.18,131.95,8295.0,125.0358,125.7697,125.0358,125.7697,8295.0
2022-06-15 09:45:00,131.92,132.2,131.55,132.1,9021.0,125.7411,126.008,125.3884,125.9127,9021.0
2022-06-15 09:50:00,132.1,132.13,131.91,132.05,7599.0,125.9127,125.9413,125.7316,125.865,7599.0
2022-06-15 09:55:00,132.07,132.13,131.82,131.96,5170.0,125.8841,125.9413,125.6458,125.7792,5170.0
2022-06-15 10:00:00,131.88,132.37,131.87,132.36,10294.0,125.703,126.17,125.6934,126.1605,10294.0
2022-06-15 10:05:00,132.24,132.43,132.17,132.17,6397.0,126.0461,126.2272,125.9794,125.9794,6397.0
2022-06-15 10:10:00,132.25,132.45,132.11,132.25,12970.0,126.0557,126.2463,125.9222,126.0557,12970.0
2022-06-15 10:15:00,132.3,132.59,132.3,132.37,15048.0,126.1033,126.3797,126.1033,126.17,15048.0
2022-06-15 10:20:00,132.3,132.31,131.99,132.02,5529.0,126.1033,126.1128,125.8078,125.8364,5529.0
2022-06-15 10:25:00,132.01,132.01,131.38,131.59,16634.0,125.8269,125.8269,125.2264,125.4266,16634.0
2022-06-15 10:30:00,131.6,131.8,131.24,131.34,39799.0,125.4361,125.6267,125.093,125.1883,39799.0
2022-06-15 10:35:00,131.32,131.37,131.14,131.14,6939.0,125.1692,125.2169,124.9976,124.9976,6939.0
2022-06-15 10:40:00,131.15,131.38,131.08,131.28,7715.0,125.0072,125.2264,124.9405,125.1311,7715.0
2022-06-15 10:45:00,131.24,131.24,131.0,131.12,5449.0,125.093,125.093,124.8642,124.9786,5449.0
2022-06-15 10:50:00,131.13,131.22,130.76,130.76,5753.0,124.9881,125.0739,124.6354,124.6354,5753.0
2022-06-15 10:55:00,130.81,130.93,130.56,130.87,10771.0,124.6831,124.7975,124.4448,124.7403,10771.0
2022-06-15 11:00:00,130.81,130.93,130.62,130.68,6099.0,124.6831,124.7975,124.502,124.5592,6099.0
2022-06-15 11:05:00,130.67,130.67,130.46,130.54,6630.0,124.5497,124.5497,124.3495,124.4257,6630.0
2022-06-15 11:10:00,130.51,130.61,130.0,130.15,15106.0,124.3971,124.4925,123.911,124.054,15106.0
2022-06-15 11:15:00,130.12,130.38,130.02,130.11,6108.0,124.0254,124.2732,123.9301,124.0159,6108.0
2022-06-15 11:20:00,130.11,130.23,130.02,130.21,5343.0,124.0159,124.1303,123.9301,124.1112,5343.0
2022-06-15 11:25:00,130.22,130.26,130.08,130.26,12061.0,124.1207,124.1589,123.9873,124.1589,12061.0
2022-06-15 11:30:00,130.23,130.28,130.11,130.2,7400.0,124.1303,124.1779,124.0159,124.1017,7400.0
2022-06-15 11:35:00,130.16,130.3,130.09,130.1,6637.0,124.0635,124.197,123.9968,124.0064,6637.0
2022-06-15 11:40:00,130.17,130.36,130.16,130.17,3773.0,124.0731,124.2542,124.0635,124.0731,3773.0
2022-06-15 11:45:00,130.19,130.26,129.93,130.0,9446.0,124.0921,124.1589,123.8443,123.911,9446.0
2022-06-15 11:50:00,129.98,130.01,129.75,129.83,5814.0,123.892,123.9206,123.6727,123.749,5814.0
2022-06-15 11:55:00,129.85,130.11,129.82,129.98,7509.0,123.7681,124.0159,123.7395,123.892,7509.0
2022-06-15 12:00:00,129.94,130.02,129.89,129.96,3699.0,123.8538,123.9301,123.8062,123.8729,3699.0
2022-06-15 12:05:00,129.94,129.94,129.73,129.75,3606.0,123.8538,123.8538,123.6537,123.6727,3606.0
2022-06-15 12:10:00,129.74,130.05,129.74,130.03,5721.0,123.6632,123.9587,123.6632,123.9396,5721.0
2022-06-15 12:15:00,130.05,130.08,129.89,129.94,11673.0,123.9587,123.9873,123.8062,123.8538,11673.0
2022-06-15 12:20:00,129.96,130.14,129.96,130.14,7611.0,123.8729,124.0445,123.8729,124.0445,7611.0
2022-06-15 12:25:00,130.15,130.28,130.13,130.21,5535.0,124.054,124.1779,124.0349,124.1112,5535.0
2022-06-15 12:30:00,130.19,130.44,130.09,130.35,11638.0,124.0921,124.3304,123.9968,124.2446,11638.0
2022-06-15 12:35:00,130.35,130.49,130.16,130.34,10193.0,124.2446,124.3781,124.0635,124.2351,10193.0
2022-06-15 12:40:00,130.33,130.33,130.04,130.18,16881.0,124.2256,124.2256,123.9492,124.0826,16881.0
2022-06-15 12:45:00,130.14,130.2,130.02,130.2,3305.0,124.0445,124.1017,123.9301,124.1017,3305.0
2022-06-15 12:50:00,130.18,130.18,129.9,129.9,2835.0,124.0826,124.0826,123.8157,123.8157,2835.0
2022-06-15 12:55:00,129.87,129.93,129.78,129.86,4019.0,123.7871,123.8443,123.7013,123.7776,4019.0
2022-06-15 13:00:00,129.87,130.2,129.87,130.13,2959.0,123.7871,124.1017,123.7871,124.0349,2959.0
2022-06-15 13:05:00,130.18,130.18,129.93,130.0,3480.0,124.0826,124.0826,123.8443,123.911,3480.0
2022-06-15 13:10:00,130.0,130.2,129.99,130.14,3020.0,123.911,124.1017,123.9015,124.0445,3020.0
2022-06-15 13:15:00,130.15,130.18,130.0,130.05,4737.0,124.054,124.0826,123.911,123.9587,4737.0
2022-06-15 13:20:00,130.1,130.11,130.01,130.06,2671.0,124.0064,124.0159,123.9206,123.9682,2671.0
2022-06-15 13:25:00,130.06,130.28,130.04,130.25,5752.0,123.9682,124.1779,123.9492,124.1493,5752.0
2022-06-15 13:30:00,130.26,130.36,130.21,130.35,4862.0,124.1589,124.2542,124.1112,124.2446,4862.0
2022-06-15 13:35:00,130.32,130.56,130.32,130.54,5959.0,124.216,124.4448,124.216,124.4257,5959.0
2022-06-15 13:40:00,130.57,130.68,130.53,130.61,7748.0,124.4543,124.5592,124.4162,124.4925,7748.0
2022-06-15 13:45:00,130.6,130.65,130.35,130.36,7164.0,124.4829,124.5306,124.2446,124.2542,7164.0
2022-06-15 13:50:00,130.3,130.53,130.22,130.53,8343.0,124.197,124.4162,124.1207,124.4162,8343.0
2022-06-15 13:55:00,130.58,131.22,130.55,131.1,8976.0,124.4639,125.0739,124.4353,124.9595,8976.0
2022-06-15 14:00:00,131.03,131.48,130.17,130.41,12563.0,124.8928,125.3217,124.0731,124.3018,12563.0
2022-06-15 14:05:00,130.33,130.52,129.76,130.23,12438.0,124.2256,124.4067,123.6823,124.1303,12438.0
2022-06-15 14:10:00,130.17,130.2,129.81,130.14,2853.0,124.0731,124.1017,123.7299,124.0445,2853.0
2022-06-15 14:15:00,130.12,130.72,130.07,130.38,3728.0,124.0254,124.5973,123.9778,124.2732,3728.0
2022-06-15 14:20:00,130.43,130.55,129.71,129.92,13532.0,124.3209,124.4353,123.6346,123.8348,13532.0
2022-06-15 14:25:00,129.86,130.19,129.78,129.82,6429.0,123.7776,124.0921,123.7013,123.7395,6429.0
2022-06-15 14:30:00,129.81,129.87,128.87,129.49,10785.0,123.7299,123.7871,122.834,123.4249,10785.0
2022-06-15 14:35:00,129.46,130.98,129.27,130.81,12950.0,123.3963,124.8451,123.2152,124.6831,12950.0
2022-06-15 14:40:00,130.58,132.28,130.58,132.15,10487.0,124.4639,126.0842,124.4639,125.9603,10487.0
2022-06-15 14:45:00,132.3,132.45,131.67,131.67,11162.0,126.1033,126.2463,125.5028,125.5028,11162.0
2022-06-15 14:50:00,131.65,131.92,130.79,130.8,7594.0,125.4838,125.7411,124.664,124.6736,7594.0
2022-06-15 14:55:00,130.93,131.07,130.44,130.77,9619.0,124.7975,124.9309,124.3304,124.645,9619.0
2022-06-15 15:00:00,130.66,131.33,130.66,131.01,8648.0,124.5401,125.1787,124.5401,124.8737,8648.0
2022-06-15 15:05:00,131.08,131.3,130.85,131.19,14256.0,124.9405,125.1501,124.7212,125.0453,14256.0
2022-06-15 15:10:00,131.16,131.32,130.64,130.89,8047.0,125.0167,125.1692,124.5211,124.7594,8047.0
2022-06-15 15:15:00,130.8,130.95,130.62,130.95,9070.0,124.6736,124.8165,124.502,124.8165,9070.0
2022-06-15 15:20:00,130.98,131.84,130.95,131.71,22154.0,124.8451,125.6649,124.8165,125.5409,22154.0
2022-06-15 15:25:00,131.8,132.24,131.65,132.14,17062.0,125.6267,126.0461,125.4838,125.9508,17062.0
2022-06-15 15:30:00,132.13,132.71,131.92,132.69,22435.0,125.9413,126.4941,125.7411,126.475,22435.0
2022-06-15 15:35:00,132.68,132.75,131.87,131.91,16917.0,126.4655,126.5322,125.6934,125.7316,16917.0
2022-06-15 15:40:00,131.88,131.9,131.26,131.33,22420.0,125.703,125.722,125.112,125.1787,22420.0
2022-06-15 15:45:00,131.27,131.48,130.91,131.47,32618.0,125.1216,125.3217,124.7784,125.3122,32618.0
2022-06-15 15:50:00,131.4,131.4,130.76,130.94,36428.0,125.2455,125.2455,124.6354,124.807,36428.0
2022-06-15 15:55:00,130.96,131.22,130.88,131.0,71414.0,124.8261,125.0739,124.7498,124.8642,71414.0
2022-06-16 09:30:00,127.91,128.46,127.03,127.15,29621.0,121.9189,122.4432,121.0801,121.1945,29621.0
2022-06-16 09:35:00,127.23,127.45,126.75,127.04,13109.0,121.2708,121.4805,120.8133,121.0897,13109.0
2022-06-16 09:40:00,126.99,127.1,126.13,126.25,23381.0,121.042,121.1469,120.2223,120.3367,23381.0
2022-06-16 09:45:00,126.14,126.73,125.86,126.61,15071.0,120.2318,120.7942,119.9649,120.6798,15071.0
2022-06-16 09:50:00,126.54,126.74,126.24,126.54,7313.0,120.6131,120.8037,120.3271,120.6131,7313.0
2022-06-16 09:55:00,126.36,126.63,126.27,126.42,13980.0,120.4415,120.6989,120.3557,120.4987,13980.0
2022-06-16 10:00:00,126.39,126.72,126.06,126.24,9171.0,120.4701,120.7847,120.1556,120.3271,9171.0
2022-06-16 10:05:00,126.23,126.58,126.06,126.52,8236.0,120.3176,120.6512,120.1556,120.594,8236.0
2022-06-16 10:10:00,126.54,126.61,126.34,126.35,13673.0,120.6131,120.6798,120.4225,120.432,13673.0
2022-06-16 10:15:00,126.53,126.65,126.41,126.41,6643.0,120.6036,120.7179,120.4892,120.4892,6643.0
2022-06-16 10:20:00,126.46,127.08,126.46,126.95,6637.0,120.5368,121.1278,120.5368,121.0039,6637.0
2022-06-16 10:25:00,126.95,127.18,126.88,127.18,8697.0,121.0039,121.2231,120.9372,121.2231,8697.0
2022-06-16 10:30:00,127.19,127.19,126.77,126.77,8317.0,121.2327,121.2327,120.8323,120.8323,8317.0
2022-06-16 10:35:00,126.73,126.8,126.31,126.35,8162.0,120.7942,120.8609,120.3939,120.432,8162.0
2022-06-16 10:40:00,126.28,126.28,125.68,125.68,37490.0,120.3653,120.3653,119.7934,119.7934,37490.0
2022-06-16 10:45:00,125.62,125.75,125.4,125.4,14415.0,119.7362,119.8601,119.5265,119.5265,14415.0
2022-06-16 10:50:00,125.4,125.59,125.3,125.59,8461.0,119.5265,119.7076,119.4312,119.7076,8461.0
2022-06-16 10:55:00,125.62,125.68,125.19,125.19,13859.0,119.7362,119.7934,119.3263,119.3263,13859.0
2022-06-16 11:00:00,125.17,125.57,125.14,125.54,21815.0,119.3073,119.6885,119.2787,119.6599,21815.0
2022-06-16 11:05:00,125.51,125.83,125.44,125.83,27003.0,119.6313,119.9364,119.5646,119.9364,27003.0
2022-06-16 11:10:00,125.78,126.24,125.78,126.05,7866.0,119.8887,120.3271,119.8887,120.146,7866.0
2022-06-16 11:15:00,126.02,126.3,125.94,125.97,6801.0,120.1175,120.3843,120.0412,120.0698,6801.0
2022-06-16 11:20:00,125.98,126.43,125.93,126.39,5735.0,120.0793,120.5082,120.0317,120.4701,5735.0
2022-06-16 11:25:00,126.33,126.68,126.26,126.48,9250.0,120.4129,120.7465,120.3462,120.5559,9250.0
2022-06-16 11:30:00,126.47,126.54,126.04,126.1,6438.0,120.5464,120.6131,120.1365,120.1937,6438.0
2022-06-16 11:35:00,126.0,126.38,125.92,126.37,5836.0,120.0984,120.4606,120.0221,120.4511,5836.0
2022-06-16 11:40:00,126.45,126.45,125.95,126.07,4741.0,120.5273,120.5273,120.0507,120.1651,4741.0
2022-06-16 11:45:00,126.05,126.06,125.83,126.02,3461.0,120.146,120.1556,119.9364,120.1175,3461.0
2022-06-16 11:50:00,126.04,126.08,125.82,126.08,6258.0,120.1365,120.1746,119.9268,120.1746,6258.0
2022-06-16 11:55:00,126.01,126.24,125.97,126.2,4938.0,120.1079,120.3271,120.0698,120.289,4938.0
2022-06-16 12:00:00,126.26,126.3,125.8,126.06,7276.0,120.3462,120.3843,119.9078,120.1556,7276.0
2022-06-16 12:05:00,126.06,126.15,125.85,125.87,5786.0,120.1556,120.2414,119.9554,119.9745,5786.0
2022-06-16 12:10:00,125.86,125.96,125.63,125.63,6198.0,119.9649,120.0603,119.7457,119.7457,6198.0
2022-06-16 12:15:00,125.65,125.96,125.65,125.79,10265.0,119.7648,120.0603,119.7648,119.8982,10265.0
2022-06-16 12:20:00,125.75,125.93,125.66,125.8,6351.0,119.8601,120.0317,119.7743,119.9078,6351.0
2022-06-16 12:25:00,125.82,126.08,125.75,126.08,9842.0,119.9268,120.1746,119.8601,120.1746,9842.0
2022-06-16 12:30:00,126.06,126.06,125.74,125.97,6015.0,120.1556,120.1556,119.8506,120.0698,6015.0
2022-06-16 12:35:00,125.88,125.9,125.56,125.76,7781.0,119.984,120.0031,119.679,119.8696,7781.0
2022-06-16 12:40:00,125.8,126.15,125.74,126.09,7306.0,119.9078,120.2414,119.8506,120.1842,7306.0
2022-06-16 12:45:00,126.03,126.18,125.98,126.18,4462.0,120.127,120.27,120.0793,120.27,4462.0
2022-06-16 12:50:00,126.13,126.15,125.9,125.93,5947.0,120.2223,120.2414,120.0031,120.0317,5947.0
2022-06-16 12:55:00,125.9,125.9,125.7,125.86,4281.0,120.0031,120.0031,119.8124,119.9649,4281.0
2022-06-16 13:00:00,125.83,126.07,125.73,125.77,4654.0,119.9364,120.1651,119.841,119.8792,4654.0
2022-06-16 13:05:00,125.85,126.42,125.81,126.28,4022.0,119.9554,120.4987,119.9173,120.3653,4022.0
2022-06-16 13:10:00,126.27,126.27,125.99,126.11,5452.0,120.3557,120.3557,120.0889,120.2032,5452.0
2022-06-16 13:15:00,126.09,126.1,125.88,125.93,4204.0,120.1842,120.1937,119.984,120.0317,4204.0
2022-06-16 13:20:00,125.88,125.96,125.76,125.8,6177.0,119.984,120.0603,119.8696,119.9078,6177.0
2022-06-16 13:25:00,125.69,126.46,125.69,126.32,14652.0,119.8029,120.5368,119.8029,120.4034,14652.0
2022-06-16 13:30:00,126.24,126.36,126.04,126.2,5323.0,120.3271,120.4415,120.1365,120.289,5323.0
2022-06-16 13:35:00,126.26,126.26,125.98,126.17,10816.0,120.3462,120.3462,120.0793,120.2604,10816.0
2022-06-16 13:40:00,126.24,126.25,125.86,125.89,6480.0,120.3271,120.3367,119.9649,119.9935,6480.0
2022-06-16 13:45:00,125.8,125.99,125.7,125.99,8917.0,119.9078,120.0889,119.8124,120.0889,8917.0
2022-06-16 13:50:00,126.0,126.03,125.87,125.98,14214.0,120.0984,120.127,119.9745,120.0793,14214.0
2022-06-16 13:55:00,125.96,126.13,125.75,125.81,25911.0,120.0603,120.2223,119.8601,119.9173,25911.0
2022-06-16 14:00:00,125.76,126.14,125.69,126.1,18349.0,119.8696,120.2318,119.8029,120.1937,18349.0
2022-06-16 14:05:00,126.1,126.13,125.77,125.83,15264.0,120.1937,120.2223,119.8792,119.9364,15264.0
2022-06-16 14:10:00,125.83,125.94,125.76,125.86,8169.0,119.9364,120.0412,119.8696,119.9649,8169.0
2022-06-16 14:15:00,125.83,125.87,125.73,125.87,9062.0,119.9364,119.9745,119.841,119.9745,9062.0
2022-06-16 14:20:00,125.88,125.89,125.52,125.53,15161.0,119.984,119.9935,119.6409,119.6504,15161.0
2022-06-16 14:25:00,125.54,125.57,125.45,125.56,10948.0,119.6599,119.6885,119.5742,119.679,10948.0
2022-06-16 14:30:00,125.51,125.66,125.4,125.45,9574.0,119.6313,119.7743,119.5265,119.5742,9574.0
2022-06-16 14:35:00,125.53,125.81,125.42,125.72,11227.0,119.6504,119.9173,119.5456,119.8315,11227.0
2022-06-16 14:40:00,125.73,126.05,125.7,125.72,6487.0,119.841,120.146,119.8124,119.8315,6487.0
2022-06-16 14:45:00,125.69,125.84,125.24,125.31,5029.0,119.8029,119.9459,119.374,119.4407,5029.0
2022-06-16 14:50:00,125.31,125.42,125.14,125.17,19585.0,119.4407,119.5456,119.2787,119.3073,19585.0
2022-06-16 14:55:00,125.17,125.44,125.15,125.43,11223.0,119.3073,119.5646,119.2882,119.5551,11223.0
2022-06-16 15:00:00,125.37,126.0,125.34,125.88,11265.0,119.4979,120.0984,119.4693,119.984,11265.0
2022-06-16 15:05:00,125.83,126.26,125.68,126.26,10102.0,119.9364,120.3462,119.7934,120.3462,10102.0
2022-06-16 15:10:00,126.26,126.48,126.01,126.27,43393.0,120.3462,120.5559,120.1079,120.3557,43393.0
2022-06-16 15:15:00,126.19,126.31,125.98,126.31,17156.0,120.2795,120.3939,120.0793,120.3939,17156.0
2022-06-16 15:20:00,126.42,126.56,126.23,126.23,12065.0,120.4987,120.6322,120.3176,120.3176,12065.0
2022-06-16 15:25:00,126.24,126.49,126.21,126.26,17424.0,120.3271,120.5654,120.2986,120.3462,17424.0
2022-06-16 15:30:00,126.24,126.29,125.77,125.8,23280.0,120.3271,120.3748,119.8792,119.9078,23280.0
2022-06-16 15:35:00,125.81,126.09,125.78,126.09,20213.0,119.9173,120.1842,119.8887,120.1842,20213.0
2022-06-16 15:40:00,126.09,126.28,125.94,125.98,14948.0,120.1842,120.3653,120.0412,120.0793,14948.0
2022-06-16 15:45:00,125.94,125.98,125.45,125.55,27402.0,120.0412,120.0793,119.5742,119.6695,27402.0
2022-06-16 15:50:00,125.58,125.85,125.51,125.68,46592.0,119.6981,119.9554,119.6313,119.7934,46592.0
2022-06-16 15:55:00,125.69,126.25,125.56,126.15,142272.0,119.8029,120.3367,119.679,120.2414,142272.0
2022-06-17 09:30:00,125.12,126.59,125.12,126.52,454639.0,119.2596,120.6608,119.2596,120.594,454639.0
2022-06-17 09:35:00,126.41,126.48,126.06,126.31,6406.0,120.4892,120.5559,120.1556,120.3939,6406.0
2022-06-17 09:40:00,126.42,126.88,126.38,126.67,8601.0,120.4987,120.9372,120.4606,120.737,8601.0
2022-06-17 09:45:00,126.68,126.68,125.99,126.27,12445.0,120.7465,120.7465,120.0889,120.3557,12445.0
2022-06-17 09:50:00,126.4,127.08,126.4,126.92,5721.0,120.4797,121.1278,120.4797,120.9753,5721.0
2022-06-17 09:55:00,126.9,127.2,126.61,126.76,6695.0,120.9562,121.2422,120.6798,120.8228,6695.0
2022-06-17 10:00:00,126.8,126.81,126.15,126.25,13152.0,120.8609,120.8705,120.2414,120.3367,13152.0
2022-06-17 10:05:00,126.34,126.43,126.21,126.21,4195.0,120.4225,120.5082,120.2986,120.2986,4195.0
2022-06-17 10:10:00,126.43,126.68,126.28,126.58,6062.0,120.5082,120.7465,120.3653,120.6512,6062.0
2022-06-17 10:15:00,126.52,126.52,125.99,126.12,13015.0,120.594,120.594,120.0889,120.2128,13015.0
2022-06-17 10:20:00,126.18,126.18,125.61,125.84,19367.0,120.27,120.27,119.7267,119.9459,19367.0
2022-06-17 10:25:00,125.82,125.96,125.65,125.8,15634.0,119.9268,120.0603,119.7648,119.9078,15634.0
2022-06-17 10:30:00,125.71,125.81,125.21,125.3,10559.0,119.822,119.9173,119.3454,119.4312,10559.0
2022-06-17 10:35:00,125.24,125.29,124.84,125.04,19127.0,119.374,119.4216,118.9927,119.1834,19127.0
2022-06-17 10:40:00,125.08,125.33,124.98,125.3,5154.0,119.2215,119.4598,119.1262,119.4312,5154.0
2022-06-17 10:45:00,125.26,125.26,124.57,124.83,5865.0,119.393,119.393,118.7354,118.9832,5865.0
2022-06-17 10:50:00,124.76,125.17,124.75,125.09,11978.0,118.9165,119.3073,118.9069,119.231,11978.0
2022-06-17 10:55:00,125.12,125.4,124.97,125.12,20129.0,119.2596,119.5265,119.1166,119.2596,20129.0
2022-06-17 11:00:00,125.01,125.62,124.78,125.53,18564.0,119.1548,119.7362,118.9355,119.6504,18564.0
2022-06-17 11:05:00,125.43,126.28,125.36,126.22,9323.0,119.5551,120.3653,119.4884,120.3081,9323.0
2022-06-17 11:10:00,126.16,126.28,125.94,126.13,12823.0,120.2509,120.3653,120.0412,120.2223,12823.0
2022-06-17 11:15:00,126.1,126.62,126.09,126.51,6945.0,120.1937,120.6894,120.1842,120.5845,6945.0
2022-06-17 11:20:00,126.59,126.59,126.14,126.23,3986.0,120.6608,120.6608,120.2318,120.3176,3986.0
2022-06-17 11:25:00,126.08,126.76,126.0,126.46,8507.0,120.1746,120.8228,120.0984,120.5368,8507.0
2022-06-17 11:30:00,126.62,126.89,126.52,126.63,4620.0,120.6894,120.9467,120.594,120.6989,4620.0
2022-06-17 11:35:00,126.56,126.58,126.11,126.3,6784.0,120.6322,120.6512,120.2032,120.3843,6784.0
2022-06-17 11:40:00,126.37,126.47,125.93,125.95,5646.0,120.4511,120.5464,120.0317,120.0507,5646.0
2022-06-17 11:45:00,125.85,125.97,125.76,125.96,5640.0,119.9554,120.0698,119.8696,120.0603,5640.0
2022-06-17 11:50:00,125.85,125.88,125.47,125.56,22392.0,119.9554,119.984,119.5932,119.679,22392.0
2022-06-17 11:55:00,125.52,125.83,125.5,125.66,5736.0,119.6409,119.9364,119.6218,119.7743,5736.0
2022-06-17 12:00:00,125.52,125.58,125.28,125.46,12698.0,119.6409,119.6981,119.4121,119.5837,12698.0
2022-06-17 12:05:00,125.48,125.75,125.36,125.55,3762.0,119.6027,119.8601,119.4884,119.6695,3762.0
2022-06-17 12:10:00,125.59,125.73,125.45,125.73,6955.0,119.7076,119.841,119.5742,119.841,6955.0
2022-06-17 12:15:00,125.77,125.94,125.66,125.72,5326.0,119.8792,120.0412,119.7743,119.8315,5326.0
2022-06-17 12:20:00,125.57,125.86,125.54,125.84,4933.0,119.6885,119.9649,119.6599,119.9459,4933.0
2022-06-17 12:25:00,125.85,126.0,125.75,125.8,5127.0,119.9554,120.0984,119.8601,119.9078,5127.0
2022-06-17 12:30:00,125.88,125.94,125.66,125.87,5307.0,119.984,120.0412,119.7743,119.9745,5307.0
2022-06-17 12:35:00,125.91,126.06,125.68,126.01,5696.0,120.0126,120.1556,119.7934,120.1079,5696.0
2022-06-17 12:40:00,126.01,126.13,125.72,126.04,7886.0,120.1079,120.2223,119.8315,120.1365,7886.0
2022-06-17 12:45:00,126.1,126.15,125.88,126.08,8888.0,120.1937,120.2414,119.984,120.1746,8888.0
2022-06-17 12:50:00,126.15,126.15,125.63,125.68,6499.0,120.2414,120.2414,119.7457,119.7934,6499.0
2022-06-17 12:55:00,125.62,126.02,125.62,125.84,8921.0,119.7362,120.1175,119.7362,119.9459,8921.0
2022-06-17 13:00:00,125.87,126.35,125.87,126.35,11137.0,119.9745,120.432,119.9745,120.432,11137.0
2022-06-17 13:05:00,126.3,127.04,126.3,126.96,12186.0,120.3843,121.0897,120.3843,121.0134,12186.0
2022-06-17 13:10:00,126.97,127.25,126.9,127.08,5230.0,121.023,121.2898,120.9562,121.1278,5230.0
2022-06-17 13:15:00,127.1,127.12,126.87,126.99,7477.0,121.1469,121.1659,120.9276,121.042,7477.0
2022-06-17 13:20:00,126.98,126.99,126.79,126.99,8576.0,121.0325,121.042,120.8514,121.042,8576.0
2022-06-17 13:25:00,127.06,127.07,126.71,126.75,7951.0,121.1087,121.1183,120.7751,120.8133,7951.0
2022-06-17 13:30:00,126.77,126.82,126.58,126.8,7853.0,120.8323,120.88,120.6512,120.8609,7853.0
2022-06-17 13:35:00,126.77,126.99,126.69,126.84,6816.0,120.8323,121.042,120.7561,120.899,6816.0
2022-06-17 13:40:00,126.81,127.05,126.81,127.03,4745.0,120.8705,121.0992,120.8705,121.0801,4745.0
2022-06-17 13:45:00,126.91,126.91,126.48,126.72,6393.0,120.9658,120.9658,120.5559,120.7847,6393.0
2022-06-17 13:50:00,126.75,127.03,126.74,127.03,6194.0,120.8133,121.0801,120.8037,121.0801,6194.0
2022-06-17 13:55:00,126.97,127.26,126.93,127.01,6969.0,121.023,121.2994,120.9848,121.0611,6969.0
2022-06-17 14:00:00,127.1,127.22,126.99,127.09,5960.0,121.1469,121.2612,121.042,121.1373,5960.0
2022-06-17 14:05:00,127.12,127.21,126.94,127.13,13134.0,121.1659,121.2517,120.9944,121.1755,13134.0
2022-06-17 14:10:00,127.05,127.16,126.92,127.12,11801.0,121.0992,121.2041,120.9753,121.1659,11801.0
2022-06-17 14:15:00,127.11,127.16,126.97,127.06,14444.0,121.1564,121.2041,121.023,121.1087,14444.0
2022-06-17 14:20:00,127.07,127.21,127.05,127.14,12671.0,121.1183,121.2517,121.0992,121.185,12671.0
2022-06-17 14:25:00,127.06,127.15,126.81,126.84,9971.0,121.1087,121.1945,120.8705,120.899,9971.0
2022-06-17 14:30:00,126.82,126.85,126.46,126.62,17690.0,120.88,120.9086,120.5368,120.6894,17690.0
2022-06-17 14:35:00,126.6,127.06,126.56,127.06,7593.0,120.6703,121.1087,120.6322,121.1087,7593.0
2022-06-17 14:40:00,127.1,127.35,126.99,127.03,12782.0,121.1469,121.3852,121.042,121.0801,12782.0
2022-06-17 14:45:00,127.0,127.15,126.87,127.08,9477.0,121.0516,121.1945,120.9276,121.1278,9477.0
2022-06-17 14:50:00,127.04,127.04,126.75,126.8,10453.0,121.0897,121.0897,120.8133,120.8609,10453.0
2022-06-17 14:55:00,126.8,126.91,126.5,126.64,13021.0,120.8609,120.9658,120.575,120.7084,13021.0
2022-06-17 15:00:00,126.66,126.84,126.5,126.57,13530.0,120.7275,120.899,120.575,120.6417,13530.0
2022-06-17 15:05:00,126.59,126.62,126.35,126.37,10333.0,120.6608,120.6894,120.432,120.4511,10333.0
2022-06-17 15:10:00,126.35,126.36,125.73,125.89,17937.0,120.432,120.4415,119.841,119.9935,17937.0
2022-06-17 15:15:00,125.82,126.25,125.75,126.0,18821.0,119.9268,120.3367,119.8601,120.0984,18821.0
2022-06-17 15:20:00,126.03,126.51,126.02,126.35,13172.0,120.127,120.5845,120.1175,120.432,13172.0
2022-06-17 15:25:00,126.36,126.53,126.27,126.34,21590.0,120.4415,120.6036,120.3557,120.4225,21590.0
2022-06-17 15:30:00,126.39,126.49,126.02,126.12,24221.0,120.4701,120.5654,120.1175,120.2128,24221.0
2022-06-17 15:35:00,126.14,126.3,126.04,126.19,30016.0,120.2318,120.3843,120.1365,120.2795,30016.0
2022-06-17 15:40:00,126.22,126.22,125.86,125.94,28406.0,120.3081,120.3081,119.9649,120.0412,28406.0
2022-06-17 15:45:00,125.92,125.99,125.74,125.94,45986.0,120.0221,120.0889,119.8506,120.0412,45986.0
2022-06-17 15:50:00,125.94,125.94,125.39,125.63,99739.0,120.0412,120.0412,119.517,119.7457,99739.0
2022-06-17 15:55:00,125.65,125.87,125.42,125.52,130024.0,119.7648,119.9745,119.5456,119.6409,130024.0
2022-06-21 09:30:00,126.71,127.39,126.44,126.53,38890.0,120.7751,121.4233,120.5178,120.6036,38890.0
2022-06-21 09:35:00,126.6,126.62,125.74,125.86,9339.0,120.6703,120.6894,119.8506,119.9649,9339.0
2022-06-21 09:40:00,125.79,126.18,125.51,125.73,21550.0,119.8982,120.27,119.6313,119.841,21550.0
2022-06-21 09:45:00,125.68,125.68,125.11,125.29,10712.0,119.7934,119.7934,119.2501,119.4216,10712.0
2022-06-21 09:50:00,125.23,126.13,125.23,125.9,27652.0,119.3645,120.2223,119.3645,120.0031,27652.0
2022-06-21 09:55:00,125.92,126.6,125.9,126.45,19107.0,120.0221,120.6703,120.0031,120.5273,19107.0
2022-06-21 10:00:00,126.43,126.83,126.27,126.69,22079.0,120.5082,120.8895,120.3557,120.7561,22079.0
2022-06-21 10:05:00,126.75,126.87,126.62,126.83,9521.0,120.8133,120.9276,120.6894,120.8895,9521.0
2022-06-21 10:10:00,126.87,127.12,126.7,127.12,11169.0,120.9276,121.1659,120.7656,121.1659,11169.0
2022-06-21 10:15:00,127.17,127.52,127.12,127.12,18692.0,121.2136,121.5472,121.1659,121.1659,18692.0
2022-06-21 10:20:00,127.0,127.27,126.84,127.26,16830.0,121.0516,121.3089,120.899,121.2994,16830.0
2022-06-21 10:25:00,127.25,127.27,127.11,127.19,6683.0,121.2898,121.3089,121.1564,121.2327,6683.0
2022-06-21 10:30:00,127.23,127.47,127.21,127.22,7099.0,121.2708,121.4995,121.2517,121.2612,7099.0
2022-06-21 10:35:00,127.21,127.35,127.04,127.34,5161.0,121.2517,121.3852,121.0897,121.3756,5161.0
2022-06-21 10:40:00,127.46,127.52,127.17,127.19,5821.0,121.49,121.5472,121.2136,121.2327,5821.0
2022-06-21 10:45:00,127.22,127.41,127.16,127.35,7187.0,121.2612,121.4423,121.2041,121.3852,7187.0
2022-06-21 10:50:00,127.36,127.44,127.15,127.25,7614.0,121.3947,121.4709,121.1945,121.2898,7614.0
2022-06-21 10:55:00,127.22,127.36,127.14,127.29,5876.0,121.2612,121.3947,121.185,121.328,5876.0
2022-06-21 11:00:00,127.3,127.31,127.21,127.23,3002.0,121.3375,121.347,121.2517,121.2708,3002.0
2022-06-21 11:05:00,127.23,127.23,126.8,126.81,8487.0,121.2708,121.2708,120.8609,120.8705,8487.0
2022-06-21 11:10:00,126.81,126.87,126.47,126.59,10021.0,120.8705,120.9276,120.5464,120.6608,10021.0
2022-06-21 11:15:00,126.54,126.82,126.52,126.64,4847.0,120.6131,120.88,120.594,120.7084,4847.0
2022-06-21 11:20:00,126.66,126.83,126.6,126.73,7214.0,120.7275,120.8895,120.6703,120.7942,7214.0
2022-06-21 11:25:00,126.68,126.83,126.67,126.72,3872.0,120.7465,120.8895,120.737,120.7847,3872.0
2022-06-21 11:30:00,126.74,126.8,126.57,126.65,11198.0,120.8037,120.8609,120.6417,120.7179,11198.0
2022-06-21 11:35:00,126.73,126.8,126.47,126.53,10304.0,120.7942,120.8609,120.5464,120.6036,10304.0
2022-06-21 11:40:00,126.52,126.65,126.48,126.59,7580.0,120.594,120.7179,120.5559,120.6608,7580.0
2022-06-21 11:45:00,126.55,126.68,126.51,126.68,16825.0,120.6226,120.7465,120.5845,120.7465,16825.0
2022-06-21 11:50:00,126.73,126.78,126.48,126.57,10171.0,120.7942,120.8419,120.5559,120.6417,10171.0
2022-06-21 11:55:00,126.48,126.51,126.32,126.33,4797.0,120.5559,120.5845,120.4034,120.4129,4797.0
2022-06-21 12:00:00,126.25,126.56,126.25,126.44,7344.0,120.3367,120.6322,120.3367,120.5178,7344.0
2022-06-21 12:05:00,126.35,126.48,126.31,126.48,4180.0,120.432,120.5559,120.3939,120.5559,4180.0
2022-06-21 12:10:00,126.54,126.57,126.41,126.45,4464.0,120.6131,120.6417,120.4892,120.5273,4464.0
2022-06-21 12:15:00,126.45,126.48,126.21,126.28,6199.0,120.5273,120.5559,120.2986,120.3653,6199.0
2022-06-21 12:20:00,126.32,126.42,126.24,126.36,4073.0,120.4034,120.4987,120.3271,120.4415,4073.0
2022-06-21 12:25:00,126.38,126.58,126.38,126.51,5870.0,120.4606,120.6512,120.4606,120.5845,5870.0
2022-06-21 12:30:00,126.57,126.69,126.55,126.59,3645.0,120.6417,120.7561,120.6226,120.6608,3645.0
2022-06-21 12:35:00,126.6,126.87,126.6,126.81,6221.0,120.6703,120.9276,120.6703,120.8705,6221.0
2022-06-21 12:40:00,126.84,126.87,126.72,126.85,2386.0,120.899,120.9276,120.7847,120.9086,2386.0
2022-06-21 12:45:00,126.84,126.84,126.5,126.5,8872.0,120.899,120.899,120.575,120.575,8872.0
2022-06-21 12:50:00,126.49,126.54,126.39,126.47,9053.0,120.5654,120.6131,120.4701,120.5464,9053.0
2022-06-21 12:55:00,126.44,126.63,126.36,126.63,7049.0,120.5178,120.6989,120.4415,120.6989,7049.0
2022-06-21 13:00:00,126.61,126.79,126.61,126.69,3916.0,120.6798,120.8514,120.6798,120.7561,3916.0
2022-06-21 13:05:00,126.65,126.66,126.48,126.61,10248.0,120.7179,120.7275,120.5559,120.6798,10248.0
2022-06-21 13:10:00,126.57,126.58,126.4,126.4,4278.0,120.6417,120.6512,120.4797,120.4797,4278.0
2022-06-21 13:15:00,126.39,126.39,126.21,126.21,4324.0,120.4701,120.4701,120.2986,120.2986,4324.0
2022-06-21 13:20:00,126.24,126.34,126.18,126.18,9989.0,120.3271,120.4225,120.27,120.27,9989.0
2022-06-21 13:25:00,126.19,126.19,126.08,126.12,2344.0,120.2795,120.2795,120.1746,120.2128,2344.0
2022-06-21 13:30:00,126.12,126.23,126.12,126.15,5867.0,120.2128,120.3176,120.2128,120.2414,5867.0
2022-06-21 13:35:00,126.17,126.2,126.03,126.03,5306.0,120.2604,120.289,120.127,120.127,5306.0
2022-06-21 13:40:00,126.03,126.19,125.87,126.19,18947.0,120.127,120.2795,119.9745,120.2795,18947.0
2022-06-21 13:45:00,126.15,126.15,126.05,126.1,9855.0,120.2414,120.2414,120.146,120.1937,9855.0
2022-06-21 13:50:00,126.08,126.15,126.03,126.04,2495.0,120.1746,120.2414,120.127,120.1365,2495.0
2022-06-21 13:55:00,125.99,125.99,125.82,125.82,9430.0,120.0889,120.0889,119.9268,119.9268,9430.0
2022-06-21 14:00:00,125.82,125.88,125.63,125.82,12778.0,119.9268,119.984,119.7457,119.9268,12778.0
2022-06-21 14:05:00,125.79,126.02,125.72,126.02,16332.0,119.8982,120.1175,119.8315,120.1175,16332.0
2022-06-21 14:10:00,126.16,126.27,126.01,126.01,12005.0,120.2509,120.3557,120.1079,120.1079,12005.0
2022-06-21 14:15:00,126.0,126.19,125.99,126.03,6542.0,120.0984,120.2795,120.0889,120.127,6542.0
2022-06-21 14:20:00,126.1,126.27,126.04,126.15,10005.0,120.1937,120.3557,120.1365,120.2414,10005.0
2022-06-21 14:25:00,126.23,126.27,126.08,126.24,7190.0,120.3176,120.3557,120.1746,120.3271,7190.0
2022-06-21 14:30:00,126.23,126.26,126.11,126.2,4257.0,120.3176,120.3462,120.2032,120.289,4257.0
2022-06-21 14:35:00,126.15,126.25,126.06,126.12,5217.0,120.2414,120.3367,120.1556,120.2128,5217.0
2022-06-21 14:40:00,126.08,126.4,126.08,126.34,9848.0,120.1746,120.4797,120.1746,120.4225,9848.0
2022-06-21 14:45:00,126.29,126.32,126.15,126.18,5630.0,120.3748,120.4034,120.2414,120.27,5630.0
2022-06-21 14:50:00,126.16,126.46,126.12,126.43,7223.0,120.2509,120.5368,120.2128,120.5082,7223.0
2022-06-21 14:55:00,126.46,126.52,126.4,126.5,2955.0,120.5368,120.594,120.4797,120.575,2955.0
2022-06-21 15:00:00,126.46,126.67,126.44,126.66,6114.0,120.5368,120.737,120.5178,120.7275,6114.0
2022-06-21 15:05:00,126.7,126.77,126.62,126.74,5297.0,120.7656,120.8323,120.6894,120.8037,5297.0
2022-06-21 15:10:00,126.72,126.85,126.68,126.81,6373.0,120.7847,120.9086,120.7465,120.8705,6373.0
2022-06-21 15:15:00,126.79,126.8,126.58,126.59,10610.0,120.8514,120.8609,120.6512,120.6608,10610.0
2022-06-21 15:20:00,126.57,126.74,126.52,126.65,7319.0,120.6417,120.8037,120.594,120.7179,7319.0
2022-06-21 15:25:00,126.58,126.64,126.5,126.58,12536.0,120.6512,120.7084,120.575,120.6512,12536.0
2022-06-21 15:30:00,126.59,126.65,126.41,126.57,10110.0,120.6608,120.7179,120.4892,120.6417,10110.0
2022-06-21 15:35:00,126.54,126.54,126.28,126.29,15754.0,120.6131,120.6131,120.3653,120.3748,15754.0
2022-06-21 15:40:00,126.3,126.33,126.19,126.28,12843.0,120.3843,120.4129,120.2795,120.3653,12843.0
2022-06-21 15:45:00,126.3,126.48,126.25,126.46,26805.0,120.3843,120.5559,120.3367,120.5368,26805.0
2022-06-21 15:50:00,126.49,126.55,126.31,126.41,29762.0,120.5654,120.6226,120.3939,120.4892,29762.0
2022-06-21 15:55:00,126.37,126.37,126.02,126.18,81582.0,120.4511,120.4511,120.1175,120.27,81582.0
2022-06-22 09:30:00,123.69,124.53,123.69,124.12,36006.0,117.8966,118.6972,117.8966,118.3064,36006.0
2022-06-22 09:35:00,124.12,124.68,124.04,124.53,18977.0,118.3064,118.8402,118.2302,118.6972,18977.0
2022-06-22 09:40:00,124.64,124.78,124.38,124.54,10583.0,118.8021,118.9355,118.5543,118.7068,10583.0
2022-06-22 09:45:00,124.55,124.73,124.18,124.25,21547.0,118.7163,118.8879,118.3636,118.4304,21547.0
2022-06-22 09:50:00,124.21,124.59,123.91,124.54,25745.0,118.3922,118.7544,118.1063,118.7068,25745.0
2022-06-22 09:55:00,124.57,125.04,124.21,124.21,39795.0,118.7354,119.1834,118.3922,118.3922,39795.0
2022-06-22 10:00:00,124.21,124.52,123.83,123.99,24050.0,118.3922,118.6877,118.03,118.1825,24050.0
2022-06-22 10:05:00,123.95,124.49,123.8,124.49,16521.0,118.1444,118.6591,118.0014,118.6591,16521.0
2022-06-22 10:10:00,124.46,124.79,124.3,124.76,22038.0,118.6305,118.9451,118.478,118.9165,22038.0
2022-06-22 10:15:00,124.8,125.35,124.63,125.15,23591.0,118.9546,119.4788,118.7926,119.2882,23591.0
2022-06-22 10:20:00,125.14,125.46,125.11,125.37,35118.0,119.2787,119.5837,119.2501,119.4979,35118.0
2022-06-22 10:25:00,125.32,126.0,125.2,125.95,41627.0,119.4502,120.0984,119.3359,120.0507,41627.0
2022-06-22 10:30:00,126.01,126.02,125.49,125.49,9169.0,120.1079,120.1175,119.6123,119.6123,9169.0
2022-06-22 10:35:00,125.42,126.07,125.42,126.07,20364.0,119.5456,120.1651,119.5456,120.1651,20364.0
2022-06-22 10:40:00,126.09,126.19,125.9,126.19,4735.0,120.1842,120.2795,120.0031,120.2795,4735.0
2022-06-22 10:45:00,126.18,126.18,125.74,125.95,30960.0,120.27,120.27,119.8506,120.0507,30960.0
2022-06-22 10:50:00,125.91,125.99,125.69,125.7,23443.0,120.0126,120.0889,119.8029,119.8124,23443.0
2022-06-22 10:55:00,125.63,125.74,125.52,125.61,11651.0,119.7457,119.8506,119.6409,119.7267,11651.0
2022-06-22 11:00:00,125.59,125.59,125.25,125.46,8952.0,119.7076,119.7076,119.3835,119.5837,8952.0
2022-06-22 11:05:00,125.46,125.54,125.33,125.4,5614.0,119.5837,119.6599,119.4598,119.5265,5614.0
2022-06-22 11:10:00,125.35,125.6,125.34,125.47,7874.0,119.4788,119.7171,119.4693,119.5932,7874.0
2022-06-22 11:15:00,125.41,125.54,125.32,125.54,29389.0,119.536,119.6599,119.4502,119.6599,29389.0
2022-06-22 11:20:00,125.54,125.65,125.36,125.62,6832.0,119.6599,119.7648,119.4884,119.7362,6832.0
2022-06-22 11:25:00,125.65,125.96,125.65,125.92,8483.0,119.7648,120.0603,119.7648,120.0221,8483.0
2022-06-22 11:30:00,125.93,126.15,125.88,125.92,7306.0,120.0317,120.2414,119.984,120.0221,7306.0
2022-06-22 11:35:00,125.92,125.95,125.84,125.92,8109.0,120.0221,120.0507,119.9459,120.0221,8109.0
2022-06-22 11:40:00,125.91,125.91,125.51,125.54,14065.0,120.0126,120.0126,119.6313,119.6599,14065.0
2022-06-22 11:45:00,125.56,125.91,125.47,125.84,10722.0,119.679,120.0126,119.5932,119.9459,10722.0
2022-06-22 11:50:00,125.88,125.88,125.66,125.75,16073.0,119.984,119.984,119.7743,119.8601,16073.0
2022-06-22 11:55:00,125.75,125.81,125.57,125.63,13340.0,119.8601,119.9173,119.6885,119.7457,13340.0
2022-06-22 12:00:00,125.63,126.04,125.63,125.69,7063.0,119.7457,120.1365,119.7457,119.8029,7063.0
2022-06-22 12:05:00,125.69,125.69,125.35,125.55,6750.0,119.8029,119.8029,119.4788,119.6695,6750.0
2022-06-22 12:10:00,125.54,125.83,125.53,125.77,6137.0,119.6599,119.9364,119.6504,119.8792,6137.0
2022-06-22 12:15:00,125.81,125.92,125.69,125.92,6767.0,119.9173,120.0221,119.8029,120.0221,6767.0
2022-06-22 12:20:00,125.89,125.98,125.85,125.88,4599.0,119.9935,120.0793,119.9554,119.984,4599.0
2022-06-22 12:25:00,125.88,125.96,125.84,125.85,10482.0,119.984,120.0603,119.9459,119.9554,10482.0
2022-06-22 12:30:00,125.79,125.88,125.73,125.81,13824.0,119.8982,119.984,119.841,119.9173,13824.0
2022-06-22 12:35:00,125.84,125.98,125.71,125.72,3836.0,119.9459,120.0793,119.822,119.8315,3836.0
2022-06-22 12:40:00,125.72,125.96,125.7,125.92,11773.0,119.8315,120.0603,119.8124,120.0221,11773.0
2022-06-22 12:45:00,125.94,126.01,125.78,125.83,4343.0,120.0412,120.1079,119.8887,119.9364,4343.0
2022-06-22 12:50:00,125.84,125.95,125.81,125.9,5741.0,119.9459,120.0507,119.9173,120.0031,5741.0
2022-06-22 12:55:00,125.9,126.03,125.8,126.03,8560.0,120.0031,120.127,119.9078,120.127,8560.0
2022-06-22 13:00:00,126.01,126.03,125.74,125.82,6420.0,120.1079,120.127,119.8506,119.9268,6420.0
2022-06-22 13:05:00,125.85,125.97,125.84,125.92,15292.0,119.9554,120.0698,119.9459,120.0221,15292.0
2022-06-22 13:10:00,125.92,126.12,125.9,126.06,9974.0,120.0221,120.2128,120.0031,120.1556,9974.0
2022-06-22 13:15:00,126.08,126.31,126.06,126.31,5719.0,120.1746,120.3939,120.1556,120.3939,5719.0
2022-06-22 13:20:00,126.32,126.43,126.29,126.39,3477.0,120.4034,120.5082,120.3748,120.4701,3477.0
2022-06-22 13:25:00,126.42,126.46,126.29,126.43,8508.0,120.4987,120.5368,120.3748,120.5082,8508.0
2022-06-22 13:30:00,126.4,126.4,126.07,126.07,3541.0,120.4797,120.4797,120.1651,120.1651,3541.0
2022-06-22 13:35:00,126.01,126.22,126.0,126.2,10624.0,120.1079,120.3081,120.0984,120.289,10624.0
2022-06-22 13:40:00,126.17,126.33,126.17,126.33,10134.0,120.2604,120.4129,120.2604,120.4129,10134.0
2022-06-22 13:45:00,126.35,126.43,126.26,126.4,3649.0,120.432,120.5082,120.3462,120.4797,3649.0
2022-06-22 13:50:00,126.38,126.46,126.21,126.3,4760.0,120.4606,120.5368,120.2986,120.3843,4760.0
2022-06-22 13:55:00,126.28,126.36,126.24,126.34,4674.0,120.3653,120.4415,120.3271,120.4225,4674.0
2022-06-22 14:00:00,126.38,126.58,126.37,126.52,6462.0,120.4606,120.6512,120.4511,120.594,6462.0
2022-06-22 14:05:00,126.54,126.95,126.54,126.94,5566.0,120.6131,121.0039,120.6131,120.9944,5566.0
2022-06-22 14:10:00,126.9,126.9,126.7,126.73,5875.0,120.9562,120.9562,120.7656,120.7942,5875.0
2022-06-22 14:15:00,126.76,126.9,126.7,126.74,10316.0,120.8228,120.9562,120.7656,120.8037,10316.0
2022-06-22 14:20:00,126.75,126.75,126.44,126.67,5818.0,120.8133,120.8133,120.5178,120.737,5818.0
2022-06-22 14:25:00,126.69,126.69,126.52,126.57,7606.0,120.7561,120.7561,120.594,120.6417,7606.0
2022-06-22 14:30:00,126.57,126.73,126.56,126.69,5714.0,120.6417,120.7942,120.6322,120.7561,5714.0
2022-06-22 14:35:00,126.66,126.67,126.52,126.58,7583.0,120.7275,120.737,120.594,120.6512,7583.0
2022-06-22 14:40:00,126.6,126.65,126.48,126.48,5638.0,120.6703,120.7179,120.5559,120.5559,5638.0
2022-06-22 14:45:00,126.46,126.48,126.37,126.37,16590.0,120.5368,120.5559,120.4511,120.4511,16590.0
2022-06-22 14:50:00,126.4,126.4,126.26,126.39,18679.0,120.4797,120.4797,120.3462,120.4701,18679.0
2022-06-22 14:55:00,126.41,126.63,126.41,126.59,5455.0,120.4892,120.6989,120.4892,120.6608,5455.0
2022-06-22 15:00:00,126.59,126.68,126.43,126.68,9761.0,120.6608,120.7465,120.5082,120.7465,9761.0
2022-06-22 15:05:00,126.68,126.68,126.52,126.52,6577.0,120.7465,120.7465,120.594,120.594,6577.0
2022-06-22 15:10:00,126.5,126.51,126.37,126.48,13640.0,120.575,120.5845,120.4511,120.5559,13640.0
2022-06-22 15:15:00,126.5,126.55,126.44,126.47,13201.0,120.575,120.6226,120.5178,120.5464,13201.0
2022-06-22 15:20:00,126.46,126.61,126.44,126.6,10900.0,120.5368,120.6798,120.5178,120.6703,10900.0
2022-06-22 15:25:00,126.55,126.59,126.26,126.4,10623.0,120.6226,120.6608,120.3462,120.4797,10623.0
2022-06-22 15:30:00,126.38,126.61,126.36,126.42,15533.0,120.4606,120.6798,120.4415,120.4987,15533.0
2022-06-22 15:35:00,126.34,126.4,126.28,126.35,16331.0,120.4225,120.4797,120.3653,120.432,16331.0
2022-06-22 15:40:00,126.3,126.5,126.24,126.47,22649.0,120.3843,120.575,120.3271,120.5464,22649.0
2022-06-22 15:45:00,126.43,126.44,126.15,126.21,30478.0,120.5082,120.5178,120.2414,120.2986,30478.0
2022-06-22 15:50:00,126.13,126.51,126.04,126.51,49893.0,120.2223,120.5845,120.1365,120.5845,49893.0
2022-06-22 15:55:00,126.51,126.52,126.11,126.22,109644.0,120.5845,120.594,120.2032,120.3081,109644.0
2022-06-23 09:30:00,125.27,126.26,125.27,126.25,30952.0,119.4026,120.3462,119.4026,120.3367,30952.0
2022-06-23 09:35:00,126.34,126.37,126.06,126.06,12225.0,120.4225,120.4511,120.1556,120.1556,12225.0
2022-06-23 09:40:00,126.1,126.71,126.09,126.59,9714.0,120.1937,120.7751,120.1842,120.6608,9714.0
2022-06-23 09:45:00,126.52,126.56,126.15,126.35,6880.0,120.594,120.6322,120.2414,120.432,6880.0
2022-06-23 09:50:00,126.29,126.31,125.6,125.6,16910.0,120.3748,120.3939,119.7171,119.7171,16910.0
2022-06-23 09:55:00,125.51,125.76,125.19,125.73,13423.0,119.6313,119.8696,119.3263,119.841,13423.0
2022-06-23 10:00:00,125.66,126.02,125.56,125.62,15427.0,119.7743,120.1175,119.679,119.7362,15427.0
2022-06-23 10:05:00,125.59,125.61,124.79,124.93,8811.0,119.7076,119.7267,118.9451,119.0785,8811.0
2022-06-23 10:10:00,124.84,125.04,124.5,124.5,17777.0,118.9927,119.1834,118.6686,118.6686,17777.0
2022-06-23 10:15:00,124.5,124.5,124.24,124.37,10378.0,118.6686,118.6686,118.4208,118.5447,10378.0
2022-06-23 10:20:00,124.4,124.9,124.39,124.87,8210.0,118.5733,119.0499,118.5638,119.0213,8210.0
2022-06-23 10:25:00,124.77,124.81,124.39,124.55,29409.0,118.926,118.9641,118.5638,118.7163,29409.0
2022-06-23 10:30:00,124.55,124.82,124.52,124.7,17360.0,118.7163,118.9737,118.6877,118.8593,17360.0
2022-06-23 10:35:00,124.65,124.92,124.62,124.87,6850.0,118.8116,119.069,118.783,119.0213,6850.0
2022-06-23 10:40:00,124.93,125.13,124.63,124.72,11571.0,119.0785,119.2691,118.7926,118.8783,11571.0
2022-06-23 10:45:00,124.63,125.03,124.61,124.87,7121.0,118.7926,119.1738,118.7735,119.0213,7121.0
2022-06-23 10:50:00,124.87,124.98,124.74,124.92,5012.0,119.0213,119.1262,118.8974,119.069,5012.0
2022-06-23 10:55:00,124.91,125.34,124.91,125.26,8963.0,119.0594,119.4693,119.0594,119.393,8963.0
2022-06-23 11:00:00,125.26,125.42,125.12,125.26,11773.0,119.393,119.5456,119.2596,119.393,11773.0
2022-06-23 11:05:00,125.27,125.39,125.18,125.39,8470.0,119.4026,119.517,119.3168,119.517,8470.0
2022-06-23 11:10:00,125.37,125.71,125.3,125.64,8914.0,119.4979,119.822,119.4312,119.7553,8914.0
2022-06-23 11:15:00,125.64,125.67,125.51,125.63,19656.0,119.7553,119.7838,119.6313,119.7457,19656.0
2022-06-23 11:20:00,125.63,125.69,125.38,125.46,15576.0,119.7457,119.8029,119.5074,119.5837,15576.0
2022-06-23 11:25:00,125.44,125.55,125.26,125.33,7887.0,119.5646,119.6695,119.393,119.4598,7887.0
2022-06-23 11:30:00,125.36,125.41,124.76,124.83,13026.0,119.4884,119.536,118.9165,118.9832,13026.0
2022-06-23 11:35:00,124.82,124.82,124.6,124.65,4659.0,118.9737,118.9737,118.764,118.8116,4659.0
2022-06-23 11:40:00,124.65,124.88,124.64,124.82,4649.0,118.8116,119.0308,118.8021,118.9737,4649.0
2022-06-23 11:45:00,124.83,124.94,124.75,124.94,13011.0,118.9832,119.088,118.9069,119.088,13011.0
2022-06-23 11:50:00,124.95,125.03,124.9,124.93,4760.0,119.0976,119.1738,119.0499,119.0785,4760.0
2022-06-23 11:55:00,124.9,124.9,124.63,124.67,9350.0,119.0499,119.0499,118.7926,118.8307,9350.0
2022-06-23 12:00:00,124.65,124.65,124.12,124.24,5961.0,118.8116,118.8116,118.3064,118.4208,5961.0
2022-06-23 12:05:00,124.18,124.42,124.15,124.28,4457.0,118.3636,118.5924,118.335,118.459,4457.0
2022-06-23 12:10:00,124.33,124.6,124.3,124.6,7232.0,118.5066,118.764,118.478,118.764,7232.0
2022-06-23 12:15:00,124.59,124.86,124.53,124.84,5797.0,118.7544,119.0118,118.6972,118.9927,5797.0
2022-06-23 12:20:00,124.84,124.95,124.76,124.91,10078.0,118.9927,119.0976,118.9165,119.0594,10078.0
2022-06-23 12:25:00,124.88,124.88,124.65,124.69,20479.0,119.0308,119.0308,118.8116,118.8497,20479.0
2022-06-23 12:30:00,124.68,124.68,124.26,124.26,6453.0,118.8402,118.8402,118.4399,118.4399,6453.0
2022-06-23 12:35:00,124.28,124.44,124.27,124.4,6328.0,118.459,118.6115,118.4494,118.5733,6328.0
2022-06-23 12:40:00,124.32,124.66,124.32,124.54,5836.0,118.4971,118.8212,118.4971,118.7068,5836.0
2022-06-23 12:45:00,124.48,124.5,124.33,124.45,3926.0,118.6496,118.6686,118.5066,118.621,3926.0
2022-06-23 12:50:00,124.42,124.47,124.18,124.43,5607.0,118.5924,118.6401,118.3636,118.6019,5607.0
2022-06-23 12:55:00,124.44,124.5,124.38,124.42,3559.0,118.6115,118.6686,118.5543,118.5924,3559.0
2022-06-23 13:00:00,124.39,124.45,124.27,124.4,7981.0,118.5638,118.621,118.4494,118.5733,7981.0
2022-06-23 13:05:00,124.42,124.76,124.38,124.66,9620.0,118.5924,118.9165,118.5543,118.8212,9620.0
2022-06-23 13:10:00,124.69,124.85,124.68,124.79,3804.0,118.8497,119.0023,118.8402,118.9451,3804.0
2022-06-23 13:15:00,124.8,124.84,124.7,124.79,6086.0,118.9546,118.9927,118.8593,118.9451,6086.0
2022-06-23 13:20:00,124.78,124.97,124.64,124.88,17374.0,118.9355,119.1166,118.8021,119.0308,17374.0
2022-06-23 13:25:00,124.9,125.1,124.83,125.0,17481.0,119.0499,119.2405,118.9832,119.1452,17481.0
2022-06-23 13:30:00,125.02,125.13,124.87,124.98,15141.0,119.1643,119.2691,119.0213,119.1262,15141.0
2022-06-23 13:35:00,124.97,125.08,124.9,124.94,7600.0,119.1166,119.2215,119.0499,119.088,7600.0
2022-06-23 13:40:00,124.97,125.1,124.91,125.05,14382.0,119.1166,119.2405,119.0594,119.1929,14382.0
2022-06-23 13:45:00,125.06,125.27,125.02,125.24,8158.0,119.2024,119.4026,119.1643,119.374,8158.0
2022-06-23 13:50:00,125.29,125.42,125.27,125.27,5847.0,119.4216,119.5456,119.4026,119.4026,5847.0
2022-06-23 13:55:00,125.27,125.36,125.17,125.27,6280.0,119.4026,119.4884,119.3073,119.4026,6280.0
2022-06-23 14:00:00,125.29,125.38,125.16,125.25,14361.0,119.4216,119.5074,119.2977,119.3835,14361.0
2022-06-23 14:05:00,125.27,125.33,125.21,125.28,12998.0,119.4026,119.4598,119.3454,119.4121,12998.0
2022-06-23 14:10:00,125.35,125.44,125.15,125.44,4999.0,119.4788,119.5646,119.2882,119.5646,4999.0
2022-06-23 14:15:00,125.46,125.55,125.38,125.49,8033.0,119.5837,119.6695,119.5074,119.6123,8033.0
2022-06-23 14:20:00,125.46,125.59,125.39,125.58,8370.0,119.5837,119.7076,119.517,119.6981,8370.0
2022-06-23 14:25:00,125.57,125.62,125.47,125.61,5065.0,119.6885,119.7362,119.5932,119.7267,5065.0
2022-06-23 14:30:00,125.61,126.16,125.6,126.08,18909.0,119.7267,120.2509,119.7171,120.1746,18909.0
2022-06-23 14:35:00,126.06,126.18,125.95,126.11,18281.0,120.1556,120.27,120.0507,120.2032,18281.0
2022-06-23 14:40:00,126.09,126.15,125.93,125.98,9462.0,120.1842,120.2414,120.0317,120.0793,9462.0
2022-06-23 14:45:00,126.01,126.01,125.85,125.92,34970.0,120.1079,120.1079,119.9554,120.0221,34970.0
2022-06-23 14:50:00,125.9,126.03,125.9,125.96,18634.0,120.0031,120.127,120.0031,120.0603,18634.0
2022-06-23 14:55:00,125.93,126.04,125.89,126.04,6647.0,120.0317,120.1365,119.9935,120.1365,6647.0
2022-06-23 15:00:00,126.04,126.13,125.93,126.12,11947.0,120.1365,120.2223,120.0317,120.2128,11947.0
2022-06-23 15:05:00,126.1,126.49,126.1,126.49,28537.0,120.1937,120.5654,120.1937,120.5654,28537.0
2022-06-23 15:10:00,126.48,126.53,126.4,126.46,17490.0,120.5559,120.6036,120.4797,120.5368,17490.0
2022-06-23 15:15:00,126.48,126.48,126.12,126.38,14708.0,120.5559,120.5559,120.2128,120.4606,14708.0
2022-06-23 15:20:00,126.4,126.5,126.35,126.44,10206.0,120.4797,120.575,120.432,120.5178,10206.0
2022-06-23 15:25:00,126.4,126.61,126.38,126.48,11212.0,120.4797,120.6798,120.4606,120.5559,11212.0
2022-06-23 15:30:00,126.47,126.84,126.46,126.84,26976.0,120.5464,120.899,120.5368,120.899,26976.0
2022-06-23 15:35:00,126.85,126.91,126.74,126.82,49309.0,120.9086,120.9658,120.8037,120.88,49309.0
2022-06-23 15:40:00,126.82,127.03,126.79,126.98,39145.0,120.88,121.0801,120.8514,121.0325,39145.0
2022-06-23 15:45:00,126.99,127.18,126.97,127.17,55936.0,121.042,121.2231,121.023,121.2136,55936.0
2022-06-23 15:50:00,127.18,127.26,126.78,126.81,73496.0,121.2231,121.2994,120.8419,120.8705,73496.0
2022-06-23 15:55:00,126.81,126.97,126.75,126.94,129930.0,120.8705,121.023,120.8133,120.9944,129930.0
2022-06-24 09:30:00,128.47,128.77,127.58,128.1,34900.0,122.4527,122.7386,121.6044,122.1,34900.0
2022-06-24 09:35:00,128.19,128.49,127.73,127.73,9199.0,122.1858,122.4718,121.7474,121.7474,9199.0
2022-06-24 09:40:00,127.69,128.37,127.69,128.25,13534.0,121.7092,122.3574,121.7092,122.243,13534.0
2022-06-24 09:45:00,128.27,128.93,128.27,128.86,12290.0,122.2621,122.8912,122.2621,122.8244,12290.0
2022-06-24 09:50:00,128.88,128.94,128.76,128.83,11752.0,122.8435,122.9007,122.7291,122.7958,11752.0
2022-06-24 09:55:00,128.84,129.02,128.55,128.68,11523.0,122.8054,122.9769,122.529,122.6529,11523.0
2022-06-24 10:00:00,128.74,129.66,128.69,129.34,10163.0,122.7101,123.587,122.6624,123.282,10163.0
2022-06-24 10:05:00,129.31,129.7,129.31,129.57,7302.0,123.2534,123.6251,123.2534,123.5012,7302.0
2022-06-24 10:10:00,129.54,129.59,129.26,129.36,6614.0,123.4726,123.5202,123.2057,123.301,6614.0
2022-06-24 10:15:00,129.44,129.83,129.39,129.75,6314.0,123.3773,123.749,123.3296,123.6727,6314.0
2022-06-24 10:20:00,129.77,129.81,129.67,129.71,8838.0,123.6918,123.7299,123.5965,123.6346,8838.0
2022-06-24 10:25:00,129.71,129.77,129.58,129.68,7517.0,123.6346,123.6918,123.5107,123.606,7517.0
2022-06-24 10:30:00,129.71,129.94,129.66,129.9,7085.0,123.6346,123.8538,123.587,123.8157,7085.0
2022-06-24 10:35:00,129.84,129.86,129.7,129.86,5484.0,123.7585,123.7776,123.6251,123.7776,5484.0
2022-06-24 10:40:00,129.83,129.88,129.61,129.66,7008.0,123.749,123.7967,123.5393,123.587,7008.0
2022-06-24 10:45:00,129.7,130.23,129.64,130.22,13385.0,123.6251,124.1303,123.5679,124.1207,13385.0
2022-06-24 10:50:00,130.27,130.38,130.17,130.35,12768.0,124.1684,124.2732,124.0731,124.2446,12768.0
2022-06-24 10:55:00,130.34,130.36,130.11,130.11,9817.0,124.2351,124.2542,124.0159,124.0159,9817.0
2022-06-24 11:00:00,130.16,130.45,130.15,130.36,6088.0,124.0635,124.34,124.054,124.2542,6088.0
2022-06-24 11:05:00,130.32,130.4,130.16,130.29,8045.0,124.216,124.2923,124.0635,124.1875,8045.0
2022-06-24 11:10:00,130.31,130.31,130.12,130.12,6243.0,124.2065,124.2065,124.0254,124.0254,6243.0
2022-06-24 11:15:00,130.14,130.16,129.89,130.0,13269.0,124.0445,124.0635,123.8062,123.911,13269.0
2022-06-24 11:20:00,129.99,130.39,129.97,130.39,27906.0,123.9015,124.2828,123.8824,124.2828,27906.0
2022-06-24 11:25:00,130.41,130.75,130.34,130.72,12912.0,124.3018,124.6259,124.2351,124.5973,12912.0
2022-06-24 11:30:00,130.68,130.84,130.64,130.72,8691.0,124.5592,124.7117,124.5211,124.5973,8691.0
2022-06-24 11:35:00,130.65,130.9,130.63,130.86,6365.0,124.5306,124.7689,124.5115,124.7308,6365.0
2022-06-24 11:40:00,130.85,130.91,130.78,130.89,4407.0,124.7212,124.7784,124.6545,124.7594,4407.0
2022-06-24 11:45:00,130.88,130.94,130.73,130.73,7501.0,124.7498,124.807,124.6068,124.6068,7501.0
2022-06-24 11:50:00,130.79,130.93,130.73,130.83,7474.0,124.664,124.7975,124.6068,124.7022,7474.0
2022-06-24 11:55:00,130.83,130.83,130.64,130.69,6910.0,124.7022,124.7022,124.5211,124.5687,6910.0
2022-06-24 12:00:00,130.7,130.84,130.67,130.77,3328.0,124.5783,124.7117,124.5497,124.645,3328.0
2022-06-24 12:05:00,130.77,130.95,130.74,130.82,7353.0,124.645,124.8165,124.6164,124.6926,7353.0
2022-06-24 12:10:00,130.89,130.95,130.8,130.83,4932.0,124.7594,124.8165,124.6736,124.7022,4932.0
2022-06-24 12:15:00,130.82,130.97,130.77,130.89,6572.0,124.6926,124.8356,124.645,124.7594,6572.0
2022-06-24 12:20:00,130.87,130.9,130.7,130.77,7499.0,124.7403,124.7689,124.5783,124.645,7499.0
2022-06-24 12:25:00,130.8,130.86,130.75,130.78,5300.0,124.6736,124.7308,124.6259,124.6545,5300.0
2022-06-24 12:30:00,130.76,130.95,130.76,130.84,7781.0,124.6354,124.8165,124.6354,124.7117,7781.0
2022-06-24 12:35:00,130.81,130.95,130.8,130.95,4711.0,124.6831,124.8165,124.6736,124.8165,4711.0
2022-06-24 12:40:00,130.96,131.11,130.92,131.05,5010.0,124.8261,124.969,124.7879,124.9119,5010.0
2022-06-24 12:45:00,131.05,131.11,130.94,131.05,6567.0,124.9119,124.969,124.807,124.9119,6567.0
2022-06-24 12:50:00,131.05,131.22,131.03,131.19,5081.0,124.9119,125.0739,124.8928,125.0453,5081.0
2022-06-24 12:55:00,131.23,131.23,130.99,131.08,6661.0,125.0834,125.0834,124.8547,124.9405,6661.0
2022-06-24 13:00:00,131.05,131.35,131.03,131.3,12811.0,124.9119,125.1978,124.8928,125.1501,12811.0
2022-06-24 13:05:00,131.34,131.34,131.22,131.33,3277.0,125.1883,125.1883,125.0739,125.1787,3277.0
2022-06-24 13:10:00,131.32,131.47,131.32,131.46,4993.0,125.1692,125.3122,125.1692,125.3027,4993.0
2022-06-24 13:15:00,131.42,131.58,131.39,131.52,6513.0,125.2645,125.417,125.2359,125.3598,6513.0
2022-06-24 13:20:00,131.49,131.51,131.41,131.47,12952.0,125.3312,125.3503,125.255,125.3122,12952.0
2022-06-24 13:25:00,131.46,131.49,131.39,131.49,9927.0,125.3027,125.3312,125.2359,125.3312,9927.0
2022-06-24 13:30:00,131.46,131.55,131.39,131.43,8416.0,125.3027,125.3884,125.2359,125.2741,8416.0
2022-06-24 13:35:00,131.41,131.52,131.35,131.43,14097.0,125.255,125.3598,125.1978,125.2741,14097.0
2022-06-24 13:40:00,131.41,131.63,131.41,131.59,6865.0,125.255,125.4647,125.255,125.4266,6865.0
2022-06-24 13:45:00,131.59,131.6,131.4,131.4,14196.0,125.4266,125.4361,125.2455,125.2455,14196.0
2022-06-24 13:50:00,131.4,131.44,131.18,131.18,14754.0,125.2455,125.2836,125.0358,125.0358,14754.0
2022-06-24 13:55:00,131.15,131.23,131.01,131.03,10320.0,125.0072,125.0834,124.8737,124.8928,10320.0
2022-06-24 14:00:00,131.07,131.09,130.92,130.97,16721.0,124.9309,124.95,124.7879,124.8356,16721.0
2022-06-24 14:05:00,130.95,130.96,130.75,130.75,4018.0,124.8165,124.8261,124.6259,124.6259,4018.0
2022-06-24 14:10:00,130.81,130.82,130.67,130.76,7422.0,124.6831,124.6926,124.5497,124.6354,7422.0
2022-06-24 14:15:00,130.77,130.81,130.62,130.75,5655.0,124.645,124.6831,124.502,124.6259,5655.0
2022-06-24 14:20:00,130.73,130.74,130.64,130.69,11849.0,124.6068,124.6164,124.5211,124.5687,11849.0
2022-06-24 14:25:00,130.72,131.02,130.65,130.9,10861.0,124.5973,124.8833,124.5306,124.7689,10861.0
2022-06-24 14:30:00,130.91,131.04,130.91,131.04,2408.0,124.7784,124.9023,124.7784,124.9023,2408.0
2022-06-24 14:35:00,131.03,131.12,130.99,130.99,3860.0,124.8928,124.9786,124.8547,124.8547,3860.0
2022-06-24 14:40:00,130.96,131.09,130.92,131.0,4448.0,124.8261,124.95,124.7879,124.8642,4448.0
2022-06-24 14:45:00,130.96,131.12,130.96,131.12,4885.0,124.8261,124.9786,124.8261,124.9786,4885.0
2022-06-24 14:50:00,131.12,131.19,131.11,131.18,5826.0,124.9786,125.0453,124.969,125.0358,5826.0
2022-06-24 14:55:00,131.19,131.3,131.12,131.25,7431.0,125.0453,125.1501,124.9786,125.1025,7431.0
2022-06-24 15:00:00,131.24,131.38,131.21,131.38,8753.0,125.093,125.2264,125.0644,125.2264,8753.0
2022-06-24 15:05:00,131.39,131.43,131.34,131.36,7075.0,125.2359,125.2741,125.1883,125.2073,7075.0
2022-06-24 15:10:00,131.33,131.36,131.23,131.27,9785.0,125.1787,125.2073,125.0834,125.1216,9785.0
2022-06-24 15:15:00,131.32,131.36,131.23,131.29,8915.0,125.1692,125.2073,125.0834,125.1406,8915.0
2022-06-24 15:20:00,131.31,131.31,131.24,131.27,6418.0,125.1597,125.1597,125.093,125.1216,6418.0
2022-06-24 15:25:00,131.26,131.39,131.24,131.37,10255.0,125.112,125.2359,125.093,125.2169,10255.0
2022-06-24 15:30:00,131.36,131.45,131.31,131.34,15731.0,125.2073,125.2931,125.1597,125.1883,15731.0
2022-06-24 15:35:00,131.33,131.55,131.3,131.51,19712.0,125.1787,125.3884,125.1501,125.3503,19712.0
2022-06-24 15:40:00,131.55,131.7,131.5,131.7,22832.0,125.3884,125.5314,125.3408,125.5314,22832.0
2022-06-24 15:45:00,131.69,131.72,131.64,131.68,32635.0,125.5219,125.5505,125.4742,125.5123,32635.0
2022-06-24 15:50:00,131.68,131.91,131.64,131.73,65166.0,125.5123,125.7316,125.4742,125.56,65166.0
2022-06-24 15:55:00,131.75,131.88,131.54,131.87,150638.0,125.5791,125.703,125.3789,125.6934,150638.0
2022-06-27 09:30:00,132.77,133.19,132.21,132.45,53755.0,126.5513,126.9516,126.0175,126.2463,53755.0
2022-06-27 09:35:00,132.28,132.45,131.79,132.08,19254.0,126.0842,126.2463,125.6172,125.8936,19254.0
2022-06-27 09:40:00,132.19,132.35,131.37,132.02,8546.0,125.9985,126.151,125.2169,125.8364,8546.0
2022-06-27 09:45:00,131.78,131.84,131.15,131.6,4763.0,125.6077,125.6649,125.0072,125.4361,4763.0
2022-06-27 09:50:00,131.53,131.93,131.52,131.76,4698.0,125.3694,125.7506,125.3598,125.5886,4698.0
2022-06-27 09:55:00,131.68,131.68,131.37,131.37,2147.0,125.5123,125.5123,125.2169,125.2169,2147.0
2022-06-27 10:00:00,131.47,132.42,131.46,132.39,9548.0,125.3122,126.2177,125.3027,126.1891,9548.0
2022-06-27 10:05:00,132.32,132.32,131.88,132.2,11363.0,126.1224,126.1224,125.703,126.008,11363.0
2022-06-27 10:10:00,132.3,132.3,131.88,132.02,10517.0,126.1033,126.1033,125.703,125.8364,10517.0
2022-06-27 10:15:00,132.04,132.35,131.93,132.25,7973.0,125.8555,126.151,125.7506,126.0557,7973.0
2022-06-27 10:20:00,132.27,132.7,132.27,132.46,7550.0,126.0747,126.4846,126.0747,126.2558,7550.0
2022-06-27 10:25:00,132.46,132.53,132.17,132.3,13119.0,126.2558,126.3225,125.9794,126.1033,13119.0
2022-06-27 10:30:00,132.21,132.36,132.0,132.22,12851.0,126.0175,126.1605,125.8174,126.0271,12851.0
2022-06-27 10:35:00,132.25,132.3,132.04,132.24,4813.0,126.0557,126.1033,125.8555,126.0461,4813.0
2022-06-27 10:40:00,132.25,132.5,132.2,132.5,12717.0,126.0557,126.2939,126.008,126.2939,12717.0
2022-06-27 10:45:00,132.53,132.75,132.43,132.63,16221.0,126.3225,126.5322,126.2272,126.4179,16221.0
2022-06-27 10:50:00,132.66,132.84,132.64,132.69,9573.0,126.4464,126.618,126.4274,126.475,9573.0
2022-06-27 10:55:00,132.72,132.87,132.48,132.56,52158.0,126.5036,126.6466,126.2749,126.3511,52158.0
2022-06-27 11:00:00,132.6,132.74,132.49,132.59,6049.0,126.3893,126.5227,126.2844,126.3797,6049.0
2022-06-27 11:05:00,132.59,132.95,132.54,132.79,18433.0,126.3797,126.7229,126.3321,126.5704,18433.0
2022-06-27 11:10:00,132.78,133.0,132.77,132.92,7352.0,126.5608,126.7705,126.5513,126.6943,7352.0
2022-06-27 11:15:00,132.94,133.36,132.94,133.28,7645.0,126.7133,127.1137,126.7133,127.0374,7645.0
2022-06-27 11:20:00,133.21,133.41,133.21,133.31,6638.0,126.9707,127.1613,126.9707,127.066,6638.0
2022-06-27 11:25:00,133.33,133.45,133.31,133.39,7819.0,127.0851,127.1994,127.066,127.1423,7819.0
2022-06-27 11:30:00,133.37,133.37,133.15,133.15,4704.0,127.1232,127.1232,126.9135,126.9135,4704.0
2022-06-27 11:35:00,133.1,133.12,132.92,133.09,12537.0,126.8658,126.8849,126.6943,126.8563,12537.0
2022-06-27 11:40:00,133.06,133.43,133.02,133.34,7426.0,126.8277,127.1804,126.7896,127.0946,7426.0
2022-06-27 11:45:00,133.38,133.5,133.27,133.38,7396.0,127.1327,127.2471,127.0279,127.1327,7396.0
2022-06-27 11:50:00,133.34,133.4,133.23,133.31,8640.0,127.0946,127.1518,126.9897,127.066,8640.0
2022-06-27 11:55:00,133.31,133.46,133.3,133.42,6015.0,127.066,127.209,127.0565,127.1709,6015.0
2022-06-27 12:00:00,133.38,133.47,133.07,133.16,9610.0,127.1327,127.2185,126.8372,126.923,9610.0
2022-06-27 12:05:00,133.18,133.21,133.05,133.19,6017.0,126.9421,126.9707,126.8182,126.9516,6017.0
2022-06-27 12:10:00,133.15,133.26,133.11,133.15,6456.0,126.9135,127.0183,126.8754,126.9135,6456.0
2022-06-27 12:15:00,133.14,133.16,132.92,133.1,14507.0,126.904,126.923,126.6943,126.8658,14507.0
2022-06-27 12:20:00,133.16,133.19,133.02,133.05,8768.0,126.923,126.9516,126.7896,126.8182,8768.0
2022-06-27 12:25:00,133.03,133.08,132.89,132.97,14799.0,126.7991,126.8468,126.6657,126.7419,14799.0
2022-06-27 12:30:00,132.94,132.98,132.79,132.87,6829.0,126.7133,126.7515,126.5704,126.6466,6829.0
2022-06-27 12:35:00,132.87,132.96,132.83,132.94,7108.0,126.6466,126.7324,126.6085,126.7133,7108.0
2022-06-27 12:40:00,132.92,133.12,132.89,133.1,7440.0,126.6943,126.8849,126.6657,126.8658,7440.0
2022-06-27 12:45:00,133.11,133.12,132.88,133.12,8765.0,126.8754,126.8849,126.6561,126.8849,8765.0
2022-06-27 12:50:00,133.07,133.19,133.04,133.18,13824.0,126.8372,126.9516,126.8086,126.9421,13824.0
2022-06-27 12:55:00,133.24,133.25,133.11,133.15,8459.0,126.9993,127.0088,126.8754,126.9135,8459.0
2022-06-27 13:00:00,133.18,133.22,132.91,133.01,22183.0,126.9421,126.9802,126.6847,126.7801,22183.0
2022-06-27 13:05:00,132.97,133.1,132.88,133.09,12058.0,126.7419,126.8658,126.6561,126.8563,12058.0
2022-06-27 13:10:00,133.08,133.34,133.08,133.14,9980.0,126.8468,127.0946,126.8468,126.904,9980.0
2022-06-27 13:15:00,133.21,133.23,133.0,133.21,9797.0,126.9707,126.9897,126.7705,126.9707,9797.0
2022-06-27 13:20:00,133.21,133.25,133.06,133.18,6438.0,126.9707,127.0088,126.8277,126.9421,6438.0
2022-06-27 13:25:00,133.17,133.17,132.97,133.04,8406.0,126.9326,126.9326,126.7419,126.8086,8406.0
2022-06-27 13:30:00,133.05,133.07,132.91,132.99,8302.0,126.8182,126.8372,126.6847,126.761,8302.0
2022-06-27 13:35:00,132.91,133.05,132.91,132.98,6494.0,126.6847,126.8182,126.6847,126.7515,6494.0
2022-06-27 13:40:00,132.95,132.96,132.67,132.7,7429.0,126.7229,126.7324,126.456,126.4846,7429.0
2022-06-27 13:45:00,132.54,132.78,132.46,132.75,12867.0,126.3321,126.5608,126.2558,126.5322,12867.0
2022-06-27 13:50:00,132.78,132.9,132.75,132.88,8077.0,126.5608,126.6752,126.5322,126.6561,8077.0
2022-06-27 13:55:00,132.86,132.91,132.74,132.75,8347.0,126.6371,126.6847,126.5227,126.5322,8347.0
2022-06-27 14:00:00,132.71,132.72,132.52,132.7,9228.0,126.4941,126.5036,126.313,126.4846,9228.0
2022-06-27 14:05:00,132.68,132.7,132.47,132.6,9329.0,126.4655,126.4846,126.2653,126.3893,9329.0
2022-06-27 14:10:00,132.57,132.64,132.44,132.64,8930.0,126.3607,126.4274,126.2368,126.4274,8930.0
2022-06-27 14:15:00,132.6,132.73,132.58,132.69,8364.0,126.3893,126.5132,126.3702,126.475,8364.0
2022-06-27 14:20:00,132.64,132.68,132.53,132.68,9203.0,126.4274,126.4655,126.3225,126.4655,9203.0
2022-06-27 14:25:00,132.68,132.68,132.48,132.48,7248.0,126.4655,126.4655,126.2749,126.2749,7248.0
2022-06-27 14:30:00,132.49,132.79,132.44,132.78,7109.0,126.2844,126.5704,126.2368,126.5608,7109.0
2022-06-27 14:35:00,132.78,132.83,132.67,132.67,6186.0,126.5608,126.6085,126.456,126.456,6186.0
2022-06-27 14:40:00,132.69,132.69,132.52,132.59,7092.0,126.475,126.475,126.313,126.3797,7092.0
2022-06-27 14:45:00,132.56,132.63,132.51,132.62,9056.0,126.3511,126.4179,126.3035,126.4083,9056.0
2022-06-27 14:50:00,132.57,132.57,132.41,132.47,6018.0,126.3607,126.3607,126.2082,126.2653,6018.0
2022-06-27 14:55:00,132.48,132.52,132.31,132.39,6353.0,126.2749,126.313,126.1128,126.1891,6353.0
2022-06-27 15:00:00,132.34,132.34,132.03,132.12,9985.0,126.1414,126.1414,125.846,125.9317,9985.0
2022-06-27 15:05:00,132.09,132.29,131.95,132.25,7828.0,125.9031,126.0938,125.7697,126.0557,7828.0
2022-06-27 15:10:00,132.33,132.65,132.33,132.65,10384.0,126.1319,126.4369,126.1319,126.4369,10384.0
2022-06-27 15:15:00,132.64,132.89,132.61,132.85,23482.0,126.4274,126.6657,126.3988,126.6275,23482.0
2022-06-27 15:20:00,132.86,132.91,132.59,132.61,8261.0,126.6371,126.6847,126.3797,126.3988,8261.0
2022-06-27 15:25:00,132.64,132.75,132.51,132.59,12770.0,126.4274,126.5322,126.3035,126.3797,12770.0
2022-06-27 15:30:00,132.55,132.57,132.36,132.4,15147.0,126.3416,126.3607,126.1605,126.1986,15147.0
2022-06-27 15:35:00,132.38,132.47,132.26,132.37,15608.0,126.1796,126.2653,126.0652,126.17,15608.0
2022-06-27 15:40:00,132.33,132.65,132.28,132.65,20459.0,126.1319,126.4369,126.0842,126.4369,20459.0
2022-06-27 15:45:00,132.62,132.7,132.27,132.38,28468.0,126.4083,126.4846,126.0747,126.1796,28468.0
2022-06-27 15:50:00,132.39,132.39,131.81,131.89,42644.0,126.1891,126.1891,125.6363,125.7125,42644.0
2022-06-27 15:55:00,131.91,132.32,131.88,132.3,64547.0,125.7316,126.1224,125.703,126.1033,64547.0
2022-06-28 09:30:00,132.84,133.93,132.68,133.38,23540.0,126.618,127.657,126.4655,127.1327,23540.0
2022-06-28 09:35:00,133.22,133.48,133.18,133.32,8849.0,126.9802,127.228,126.9421,127.0755,8849.0
2022-06-28 09:40:00,133.22,133.56,133.01,133.56,11496.0,126.9802,127.3043,126.7801,127.3043,11496.0
2022-06-28 09:45:00,133.71,133.71,133.14,133.38,6876.0,127.4473,127.4473,126.904,127.1327,6876.0
2022-06-28 09:50:00,133.39,133.48,133.07,133.12,8660.0,127.1423,127.228,126.8372,126.8849,8660.0
2022-06-28 09:55:00,133.08,133.22,132.99,133.09,22957.0,126.8468,126.9802,126.761,126.8563,22957.0
2022-06-28 10:00:00,133.04,133.33,132.55,132.66,7536.0,126.8086,127.0851,126.3416,126.4464,7536.0
2022-06-28 10:05:00,132.65,132.7,131.88,132.02,19902.0,126.4369,126.4846,125.703,125.8364,19902.0
2022-06-28 10:10:00,132.05,132.24,131.98,132.21,9135.0,125.865,126.0461,125.7983,126.0175,9135.0
2022-06-28 10:15:00,132.17,132.48,132.15,132.31,17924.0,125.9794,126.2749,125.9603,126.1128,17924.0
2022-06-28 10:20:00,132.21,132.27,131.78,131.9,7481.0,126.0175,126.0747,125.6077,125.722,7481.0
2022-06-28 10:25:00,131.92,132.03,131.77,131.9,24634.0,125.7411,125.846,125.5981,125.722,24634.0
2022-06-28 10:30:00,131.89,131.94,131.49,131.58,9025.0,125.7125,125.7602,125.3312,125.417,9025.0
2022-06-28 10:35:00,131.54,131.75,131.54,131.67,12134.0,125.3789,125.5791,125.3789,125.5028,12134.0
2022-06-28 10:40:00,131.67,131.86,131.54,131.86,9463.0,125.5028,125.6839,125.3789,125.6839,9463.0
2022-06-28 10:45:00,131.81,131.81,131.22,131.62,8085.0,125.6363,125.6363,125.0739,125.4552,8085.0
2022-06-28 10:50:00,131.63,131.68,131.51,131.67,4833.0,125.4647,125.5123,125.3503,125.5028,4833.0
2022-06-28 10:55:00,131.66,131.87,131.63,131.82,9769.0,125.4933,125.6934,125.4647,125.6458,9769.0
2022-06-28 11:00:00,131.77,131.94,131.7,131.86,10030.0,125.5981,125.7602,125.5314,125.6839,10030.0
2022-06-28 11:05:00,131.86,132.3,131.86,132.21,27279.0,125.6839,126.1033,125.6839,126.0175,27279.0
2022-06-28 11:10:00,132.07,132.42,132.06,132.3,50842.0,125.8841,126.2177,125.8746,126.1033,50842.0
2022-06-28 11:15:00,132.3,132.33,131.91,132.0,11603.0,126.1033,126.1319,125.7316,125.8174,11603.0
2022-06-28 11:20:00,132.03,132.03,131.51,131.54,4639.0,125.846,125.846,125.3503,125.3789,4639.0
2022-06-28 11:25:00,131.54,131.59,131.23,131.28,8861.0,125.3789,125.4266,125.0834,125.1311,8861.0
2022-06-28 11:30:00,131.26,131.43,131.22,131.32,8157.0,125.112,125.2741,125.0739,125.1692,8157.0
2022-06-28 11:35:00,131.36,131.38,130.88,130.89,6047.0,125.2073,125.2264,124.7498,124.7594,6047.0
2022-06-28 11:40:00,130.88,131.04,130.82,131.01,11719.0,124.7498,124.9023,124.6926,124.8737,11719.0
2022-06-28 11:45:00,131.0,131.38,130.98,131.31,8207.0,124.8642,125.2264,124.8451,125.1597,8207.0
2022-06-28 11:50:00,131.25,131.27,130.82,130.89,8019.0,125.1025,125.1216,124.6926,124.7594,8019.0
2022-06-28 11:55:00,130.87,131.07,130.86,130.88,13511.0,124.7403,124.9309,124.7308,124.7498,13511.0
2022-06-28 12:00:00,130.85,130.91,130.66,130.7,17322.0,124.7212,124.7784,124.5401,124.5783,17322.0
2022-06-28 12:05:00,130.74,130.88,130.66,130.85,6372.0,124.6164,124.7498,124.5401,124.7212,6372.0
2022-06-28 12:10:00,130.84,130.93,130.76,130.83,11196.0,124.7117,124.7975,124.6354,124.7022,11196.0
2022-06-28 12:15:00,130.75,130.89,130.66,130.89,7180.0,124.6259,124.7594,124.5401,124.7594,7180.0
2022-06-28 12:20:00,130.88,131.14,130.88,131.1,5229.0,124.7498,124.9976,124.7498,124.9595,5229.0
2022-06-28 12:25:00,131.15,131.37,131.11,131.28,5394.0,125.0072,125.2169,124.969,125.1311,5394.0
2022-06-28 12:30:00,131.26,131.27,130.93,130.94,5823.0,125.112,125.1216,124.7975,124.807,5823.0
2022-06-28 12:35:00,130.96,131.13,130.92,131.06,5792.0,124.8261,124.9881,124.7879,124.9214,5792.0
2022-06-28 12:40:00,131.07,131.21,131.07,131.18,8105.0,124.9309,125.0644,124.9309,125.0358,8105.0
2022-06-28 12:45:00,131.21,131.3,131.12,131.12,4873.0,125.0644,125.1501,124.9786,124.9786,4873.0
2022-06-28 12:50:00,131.13,131.13,130.9,130.9,7233.0,124.9881,124.9881,124.7689,124.7689,7233.0
2022-06-28 12:55:00,130.84,131.03,130.64,130.67,17990.0,124.7117,124.8928,124.5211,124.5497,17990.0
2022-06-28 13:00:00,130.67,130.81,130.45,130.5,21173.0,124.5497,124.6831,124.34,124.3876,21173.0
2022-06-28 13:05:00,130.52,130.55,130.04,130.04,20212.0,124.4067,124.4353,123.9492,123.9492,20212.0
2022-06-28 13:10:00,130.03,130.16,129.73,129.73,32633.0,123.9396,124.0635,123.6537,123.6537,32633.0
2022-06-28 13:15:00,129.75,130.43,129.75,130.41,8371.0,123.6727,124.3209,123.6727,124.3018,8371.0
2022-06-28 13:20:00,130.37,130.42,130.2,130.34,4430.0,124.2637,124.3114,124.1017,124.2351,4430.0
2022-06-28 13:25:00,130.28,130.74,130.24,130.7,6306.0,124.1779,124.6164,124.1398,124.5783,6306.0
2022-06-28 13:30:00,130.72,130.79,130.57,130.58,2862.0,124.5973,124.664,124.4543,124.4639,2862.0
2022-06-28 13:35:00,130.59,130.69,130.46,130.54,7728.0,124.4734,124.5687,124.3495,124.4257,7728.0
2022-06-28 13:40:00,130.51,130.78,130.5,130.69,5064.0,124.3971,124.6545,124.3876,124.5687,5064.0
2022-06-28 13:45:00,130.65,130.79,130.62,130.7,6153.0,124.5306,124.664,124.502,124.5783,6153.0
2022-06-28 13:50:00,130.73,130.77,130.61,130.66,4554.0,124.6068,124.645,124.4925,124.5401,4554.0
2022-06-28 13:55:00,130.68,130.77,130.6,130.68,7773.0,124.5592,124.645,124.4829,124.5592,7773.0
2022-06-28 14:00:00,130.6,130.9,130.58,130.63,9251.0,124.4829,124.7689,124.4639,124.5115,9251.0
2022-06-28 14:05:00,130.66,130.68,130.35,130.35,8064.0,124.5401,124.5592,124.2446,124.2446,8064.0
2022-06-28 14:10:00,130.39,130.45,130.21,130.24,22836.0,124.2828,124.34,124.1112,124.1398,22836.0
2022-06-28 14:15:00,130.21,130.32,130.12,130.16,6731.0,124.1112,124.216,124.0254,124.0635,6731.0
2022-06-28 14:20:00,130.13,130.19,130.08,130.13,6646.0,124.0349,124.0921,123.9873,124.0349,6646.0
2022-06-28 14:25:00,130.1,130.28,130.07,130.23,7282.0,124.0064,124.1779,123.9778,124.1303,7282.0
2022-06-28 14:30:00,130.21,130.21,129.98,129.98,5686.0,124.1112,124.1112,123.892,123.892,5686.0
2022-06-28 14:35:00,129.95,130.05,129.95,130.0,7913.0,123.8634,123.9587,123.8634,123.911,7913.0
2022-06-28 14:40:00,129.98,130.02,129.91,130.02,9083.0,123.892,123.9301,123.8253,123.9301,9083.0
2022-06-28 14:45:00,130.02,130.23,130.0,130.23,8387.0,123.9301,124.1303,123.911,124.1303,8387.0
2022-06-28 14:50:00,130.23,130.23,130.09,130.09,3728.0,124.1303,124.1303,123.9968,123.9968,3728.0
2022-06-28 14:55:00,130.12,130.12,129.97,130.02,4840.0,124.0254,124.0254,123.8824,123.9301,4840.0
2022-06-28 15:00:00,129.98,130.12,129.78,129.78,7813.0,123.892,124.0254,123.7013,123.7013,7813.0
2022-06-28 15:05:00,129.81,129.82,129.64,129.75,8661.0,123.7299,123.7395,123.5679,123.6727,8661.0
2022-06-28 15:10:00,129.76,129.9,129.62,129.72,10693.0,123.6823,123.8157,123.5488,123.6442,10693.0
2022-06-28 15:15:00,129.71,129.79,129.64,129.78,12869.0,123.6346,123.7109,123.5679,123.7013,12869.0
2022-06-28 15:20:00,129.76,129.94,129.65,129.92,10895.0,123.6823,123.8538,123.5774,123.8348,10895.0
2022-06-28 15:25:00,129.94,129.98,129.68,129.96,16428.0,123.8538,123.892,123.606,123.8729,16428.0
2022-06-28 15:30:00,129.96,130.1,129.63,129.64,25959.0,123.8729,124.0064,123.5584,123.5679,25959.0
2022-06-28 15:35:00,129.65,129.76,129.6,129.76,18307.0,123.5774,123.6823,123.5298,123.6823,18307.0
2022-06-28 15:40:00,129.77,129.83,129.39,129.41,15297.0,123.6918,123.749,123.3296,123.3487,15297.0
2022-06-28 15:45:00,129.41,129.51,129.25,129.43,38728.0,123.3487,123.444,123.1962,123.3677,38728.0
2022-06-28 15:50:00,129.36,129.58,129.32,129.57,48466.0,123.301,123.5107,123.2629,123.5012,48466.0
2022-06-28 15:55:00,129.55,129.55,129.25,129.36,104443.0,123.4821,123.4821,123.1962,123.301,104443.0
2022-06-29 09:30:00,129.69,130.09,128.26,128.26,26631.0,123.6156,123.9968,122.2525,122.2525,26631.0
2022-06-29 09:35:00,128.19,128.19,127.23,127.38,5758.0,122.1858,122.1858,121.2708,121.4138,5758.0
2022-06-29 09:40:00,127.38,127.53,127.08,127.13,6588.0,121.4138,121.5567,121.1278,121.1755,6588.0
2022-06-29 09:45:00,127.04,127.14,126.84,127.05,11083.0,121.0897,121.185,120.899,121.0992,11083.0
2022-06-29 09:50:00,127.11,127.85,127.02,127.61,10023.0,121.1564,121.8617,121.0706,121.633,10023.0
2022-06-29 09:55:00,127.59,127.6,127.19,127.29,10393.0,121.6139,121.6234,121.2327,121.328,10393.0
2022-06-29 10:00:00,127.22,127.92,127.21,127.92,13680.0,121.2612,121.9285,121.2517,121.9285,13680.0
2022-06-29 10:05:00,127.86,127.89,127.42,127.43,6917.0,121.8713,121.8999,121.4519,121.4614,6917.0
2022-06-29 10:10:00,127.37,127.57,127.18,127.21,24460.0,121.4042,121.5949,121.2231,121.2517,24460.0
2022-06-29 10:15:00,127.2,127.51,127.01,127.24,21437.0,121.2422,121.5377,121.0611,121.2803,21437.0
2022-06-29 10:20:00,127.35,127.68,127.35,127.66,8648.0,121.3852,121.6997,121.3852,121.6806,8648.0
2022-06-29 10:25:00,127.73,128.08,127.72,127.88,24529.0,121.7474,122.081,121.7378,121.8903,24529.0
2022-06-29 10:30:00,127.83,128.13,127.68,127.85,9648.0,121.8427,122.1286,121.6997,121.8617,9648.0
2022-06-29 10:35:00,127.81,127.86,127.19,127.41,14489.0,121.8236,121.8713,121.2327,121.4423,14489.0
2022-06-29 10:40:00,127.3,127.51,127.24,127.41,24502.0,121.3375,121.5377,121.2803,121.4423,24502.0
2022-06-29 10:45:00,127.44,127.59,127.14,127.2,18501.0,121.4709,121.6139,121.185,121.2422,18501.0
2022-06-29 10:50:00,127.19,127.41,127.03,127.22,15085.0,121.2327,121.4423,121.0801,121.2612,15085.0
2022-06-29 10:55:00,127.24,127.35,127.12,127.14,29361.0,121.2803,121.3852,121.1659,121.185,29361.0
2022-06-29 11:00:00,127.07,127.07,126.44,126.47,48098.0,121.1183,121.1183,120.5178,120.5464,48098.0
2022-06-29 11:05:00,126.4,126.62,126.23,126.41,49675.0,120.4797,120.6894,120.3176,120.4892,49675.0
2022-06-29 11:10:00,126.41,126.53,126.12,126.15,30564.0,120.4892,120.6036,120.2128,120.2414,30564.0
2022-06-29 11:15:00,126.17,126.5,126.09,126.5,15564.0,120.2604,120.575,120.1842,120.575,15564.0
2022-06-29 11:20:00,126.51,126.53,126.06,126.17,14929.0,120.5845,120.6036,120.1556,120.2604,14929.0
2022-06-29 11:25:00,126.21,126.49,126.17,126.39,8682.0,120.2986,120.5654,120.2604,120.4701,8682.0
2022-06-29 11:30:00,126.42,126.81,126.35,126.59,10508.0,120.4987,120.8705,120.432,120.6608,10508.0
2022-06-29 11:35:00,126.59,126.88,126.56,126.75,7718.0,120.6608,120.9372,120.6322,120.8133,7718.0
2022-06-29 11:40:00,126.78,126.92,126.59,126.6,9745.0,120.8419,120.9753,120.6608,120.6703,9745.0
2022-06-29 11:45:00,126.66,126.9,126.64,126.78,5330.0,120.7275,120.9562,120.7084,120.8419,5330.0
2022-06-29 11:50:00,126.83,126.93,126.73,126.9,14622.0,120.8895,120.9848,120.7942,120.9562,14622.0
2022-06-29 11:55:00,126.86,126.91,126.57,126.73,6662.0,120.9181,120.9658,120.6417,120.7942,6662.0
2022-06-29 12:00:00,126.78,126.83,126.63,126.73,3138.0,120.8419,120.8895,120.6989,120.7942,3138.0
2022-06-29 12:05:00,126.72,126.75,126.48,126.5,4636.0,120.7847,120.8133,120.5559,120.575,4636.0
2022-06-29 12:10:00,126.51,126.54,126.29,126.38,4366.0,120.5845,120.6131,120.3748,120.4606,4366.0
2022-06-29 12:15:00,126.42,126.5,126.31,126.37,6268.0,120.4987,120.575,120.3939,120.4511,6268.0
2022-06-29 12:20:00,126.4,126.53,126.3,126.3,3337.0,120.4797,120.6036,120.3843,120.3843,3337.0
2022-06-29 12:25:00,126.24,126.28,126.07,126.15,7903.0,120.3271,120.3653,120.1651,120.2414,7903.0
2022-06-29 12:30:00,126.17,126.21,126.04,126.15,5935.0,120.2604,120.2986,120.1365,120.2414,5935.0
2022-06-29 12:35:00,126.14,126.51,126.14,126.47,7111.0,120.2318,120.5845,120.2318,120.5464,7111.0
2022-06-29 12:40:00,126.52,126.73,126.49,126.73,6490.0,120.594,120.7942,120.5654,120.7942,6490.0
2022-06-29 12:45:00,126.74,126.88,126.56,126.64,5975.0,120.8037,120.9372,120.6322,120.7084,5975.0
2022-06-29 12:50:00,126.63,126.83,126.6,126.72,6134.0,120.6989,120.8895,120.6703,120.7847,6134.0
2022-06-29 12:55:00,126.68,126.88,126.65,126.88,7253.0,120.7465,120.9372,120.7179,120.9372,7253.0
2022-06-29 13:00:00,126.81,126.86,126.66,126.69,6018.0,120.8705,120.9181,120.7275,120.7561,6018.0
2022-06-29 13:05:00,126.76,126.93,126.66,126.89,8183.0,120.8228,120.9848,120.7275,120.9467,8183.0
2022-06-29 13:10:00,126.92,126.99,126.44,126.45,6891.0,120.9753,121.042,120.5178,120.5273,6891.0
2022-06-29 13:15:00,126.5,126.5,126.32,126.33,7077.0,120.575,120.575,120.4034,120.4129,7077.0
2022-06-29 13:20:00,126.33,126.46,126.3,126.44,8949.0,120.4129,120.5368,120.3843,120.5178,8949.0
2022-06-29 13:25:00,126.43,126.71,126.38,126.68,5103.0,120.5082,120.7751,120.4606,120.7465,5103.0
2022-06-29 13:30:00,126.69,126.7,126.5,126.57,7701.0,120.7561,120.7656,120.575,120.6417,7701.0
2022-06-29 13:35:00,126.58,126.73,126.55,126.71,6204.0,120.6512,120.7942,120.6226,120.7751,6204.0
2022-06-29 13:40:00,126.71,126.92,126.65,126.86,5533.0,120.7751,120.9753,120.7179,120.9181,5533.0
2022-06-29 13:45:00,126.9,126.97,126.88,126.95,2850.0,120.9562,121.023,120.9372,121.0039,2850.0
2022-06-29 13:50:00,126.96,127.1,126.95,127.09,8146.0,121.0134,121.1469,121.0039,121.1373,8146.0
2022-06-29 13:55:00,127.08,127.17,127.05,127.14,9211.0,121.1278,121.2136,121.0992,121.185,9211.0
2022-06-29 14:00:00,127.12,127.38,127.11,127.38,8888.0,121.1659,121.4138,121.1564,121.4138,8888.0
2022-06-29 14:05:00,127.38,127.39,127.26,127.31,10449.0,121.4138,121.4233,121.2994,121.347,10449.0
2022-06-29 14:10:00,127.3,127.38,127.23,127.35,11345.0,121.3375,121.4138,121.2708,121.3852,11345.0
2022-06-29 14:15:00,127.37,127.51,127.37,127.46,5753.0,121.4042,121.5377,121.4042,121.49,5753.0
2022-06-29 14:20:00,127.47,127.47,127.26,127.33,5072.0,121.4995,121.4995,121.2994,121.3661,5072.0
2022-06-29 14:25:00,127.32,127.55,127.32,127.55,4000.0,121.3566,121.5758,121.3566,121.5758,4000.0
2022-06-29 14:30:00,127.59,127.61,127.35,127.4,5200.0,121.6139,121.633,121.3852,121.4328,5200.0
2022-06-29 14:35:00,127.43,127.44,127.23,127.23,5204.0,121.4614,121.4709,121.2708,121.2708,5204.0
2022-06-29 14:40:00,127.23,127.29,127.05,127.08,9767.0,121.2708,121.328,121.0992,121.1278,9767.0
2022-06-29 14:45:00,127.14,127.2,127.08,127.13,5350.0,121.185,121.2422,121.1278,121.1755,5350.0
2022-06-29 14:50:00,127.11,127.25,127.08,127.19,3752.0,121.1564,121.2898,121.1278,121.2327,3752.0
2022-06-29 14:55:00,127.22,127.32,127.19,127.25,5555.0,121.2612,121.3566,121.2327,121.2898,5555.0
2022-06-29 15:00:00,127.17,127.22,126.94,127.08,7734.0,121.2136,121.2612,120.9944,121.1278,7734.0
2022-06-29 15:05:00,127.11,127.26,127.06,127.22,6842.0,121.1564,121.2994,121.1087,121.2612,6842.0
2022-06-29 15:10:00,127.22,127.23,127.03,127.07,7557.0,121.2612,121.2708,121.0801,121.1183,7557.0
2022-06-29 15:15:00,127.07,127.35,127.04,127.19,6818.0,121.1183,121.3852,121.0897,121.2327,6818.0
2022-06-29 15:20:00,127.14,127.35,127.14,127.35,9855.0,121.185,121.3852,121.185,121.3852,9855.0
2022-06-29 15:25:00,127.32,127.55,127.28,127.55,11192.0,121.3566,121.5758,121.3184,121.5758,11192.0
2022-06-29 15:30:00,127.53,127.54,127.1,127.16,10934.0,121.5567,121.5663,121.1469,121.2041,10934.0
2022-06-29 15:35:00,127.12,127.3,127.09,127.16,13360.0,121.1659,121.3375,121.1373,121.2041,13360.0
2022-06-29 15:40:00,127.17,127.17,126.99,127.12,12474.0,121.2136,121.2136,121.042,121.1659,12474.0
2022-06-29 15:45:00,127.16,127.23,126.99,127.07,25011.0,121.2041,121.2708,121.042,121.1183,25011.0
2022-06-29 15:50:00,127.09,127.29,127.02,127.15,39315.0,121.1373,121.328,121.0706,121.1945,39315.0
2022-06-29 15:55:00,127.16,127.55,127.16,127.28,80796.0,121.2041,121.5758,121.2041,121.3184,80796.0
2022-06-30 09:30:00,125.11,125.43,124.78,125.19,35724.0,119.2501,119.5551,118.9355,119.3263,35724.0
2022-06-30 09:35:00,125.08,125.54,124.84,124.96,7741.0,119.2215,119.6599,118.9927,119.1071,7741.0
2022-06-30 09:40:00,124.91,125.79,124.91,125.54,18224.0,119.0594,119.8982,119.0594,119.6599,18224.0
2022-06-30 09:45:00,125.58,125.8,125.34,125.58,11034.0,119.6981,119.9078,119.4693,119.6981,11034.0
2022-06-30 09:50:00,125.7,125.7,125.18,125.19,3400.0,119.8124,119.8124,119.3168,119.3263,3400.0
2022-06-30 09:55:00,125.13,125.19,124.72,124.8,6852.0,119.2691,119.3263,118.8783,118.9546,6852.0
2022-06-30 10:00:00,124.82,124.98,124.65,124.98,5433.0,118.9737,119.1262,118.8116,119.1262,5433.0
2022-06-30 10:05:00,124.98,125.47,124.91,125.22,14519.0,119.1262,119.5932,119.0594,119.3549,14519.0
2022-06-30 10:10:00,125.3,125.68,125.3,125.68,5499.0,119.4312,119.7934,119.4312,119.7934,5499.0
2022-06-30 10:15:00,125.66,126.0,125.44,125.82,10560.0,119.7743,120.0984,119.5646,119.9268,10560.0
2022-06-30 10:20:00,125.77,126.05,125.71,126.04,4646.0,119.8792,120.146,119.822,120.1365,4646.0
2022-06-30 10:25:00,126.06,126.1,125.7,125.77,19932.0,120.1556,120.1937,119.8124,119.8792,19932.0
2022-06-30 10:30:00,125.77,126.42,125.77,126.42,22249.0,119.8792,120.4987,119.8792,120.4987,22249.0
2022-06-30 10:35:00,126.39,126.39,125.86,125.86,7420.0,120.4701,120.4701,119.9649,119.9649,7420.0
2022-06-30 10:40:00,125.85,125.88,125.66,125.75,7832.0,119.9554,119.984,119.7743,119.8601,7832.0
2022-06-30 10:45:00,125.78,125.97,125.78,125.87,9527.0,119.8887,120.0698,119.8887,119.9745,9527.0
2022-06-30 10:50:00,125.87,126.29,125.79,126.11,13818.0,119.9745,120.3748,119.8982,120.2032,13818.0
2022-06-30 10:55:00,126.11,126.33,126.04,126.19,6163.0,120.2032,120.4129,120.1365,120.2795,6163.0
2022-06-30 11:00:00,126.15,126.16,125.9,126.0,7003.0,120.2414,120.2509,120.0031,120.0984,7003.0
2022-06-30 11:05:00,125.99,126.4,125.99,126.4,8755.0,120.0889,120.4797,120.0889,120.4797,8755.0
2022-06-30 11:10:00,126.37,126.45,126.18,126.2,12477.0,120.4511,120.5273,120.27,120.289,12477.0
2022-06-30 11:15:00,126.16,126.3,126.08,126.09,6381.0,120.2509,120.3843,120.1746,120.1842,6381.0
2022-06-30 11:20:00,126.1,126.27,126.09,126.25,9173.0,120.1937,120.3557,120.1842,120.3367,9173.0
2022-06-30 11:25:00,126.25,126.72,126.25,126.56,12157.0,120.3367,120.7847,120.3367,120.6322,12157.0
2022-06-30 11:30:00,126.59,126.61,126.37,126.41,7498.0,120.6608,120.6798,120.4511,120.4892,7498.0
2022-06-30 11:35:00,126.42,126.45,126.18,126.28,11443.0,120.4987,120.5273,120.27,120.3653,11443.0
2022-06-30 11:40:00,126.27,126.52,126.27,126.44,12492.0,120.3557,120.594,120.3557,120.5178,12492.0
2022-06-30 11:45:00,126.46,126.63,126.43,126.48,4946.0,120.5368,120.6989,120.5082,120.5559,4946.0
2022-06-30 11:50:00,126.49,126.49,126.36,126.43,7758.0,120.5654,120.5654,120.4415,120.5082,7758.0
2022-06-30 11:55:00,126.39,126.48,126.28,126.42,4988.0,120.4701,120.5559,120.3653,120.4987,4988.0
2022-06-30 12:00:00,126.4,126.55,126.35,126.38,6125.0,120.4797,120.6226,120.432,120.4606,6125.0
2022-06-30 12:05:00,126.4,126.41,126.13,126.15,5810.0,120.4797,120.4892,120.2223,120.2414,5810.0
2022-06-30 12:10:00,126.08,126.22,125.99,126.22,12521.0,120.1746,120.3081,120.0889,120.3081,12521.0
2022-06-30 12:15:00,126.22,126.29,126.12,126.24,7484.0,120.3081,120.3748,120.2128,120.3271,7484.0
2022-06-30 12:20:00,126.22,126.52,126.22,126.52,9191.0,120.3081,120.594,120.3081,120.594,9191.0
2022-06-30 12:25:00,126.67,126.91,126.67,126.83,6810.0,120.737,120.9658,120.737,120.8895,6810.0
2022-06-30 12:30:00,126.86,127.07,126.84,126.99,12048.0,120.9181,121.1183,120.899,121.042,12048.0
2022-06-30 12:35:00,126.96,126.96,126.75,126.85,8000.0,121.0134,121.0134,120.8133,120.9086,8000.0
2022-06-30 12:40:00,126.84,126.98,126.71,126.86,11264.0,120.899,121.0325,120.7751,120.9181,11264.0
2022-06-30 12:45:00,126.9,126.99,126.68,126.68,7023.0,120.9562,121.042,120.7465,120.7465,7023.0
2022-06-30 12:50:00,126.66,126.81,126.6,126.73,5768.0,120.7275,120.8705,120.6703,120.7942,5768.0
2022-06-30 12:55:00,126.8,126.84,126.68,126.71,7580.0,120.8609,120.899,120.7465,120.7751,7580.0
2022-06-30 13:00:00,126.75,126.89,126.74,126.81,8388.0,120.8133,120.9467,120.8037,120.8705,8388.0
2022-06-30 13:05:00,126.79,126.81,126.41,126.44,10752.0,120.8514,120.8705,120.4892,120.5178,10752.0
2022-06-30 13:10:00,126.46,126.46,125.99,125.99,10083.0,120.5368,120.5368,120.0889,120.0889,10083.0
2022-06-30 13:15:00,126.01,126.23,125.99,126.11,19396.0,120.1079,120.3176,120.0889,120.2032,19396.0
2022-06-30 13:20:00,126.13,126.4,126.1,126.38,8259.0,120.2223,120.4797,120.1937,120.4606,8259.0
2022-06-30 13:25:00,126.39,126.49,126.36,126.39,7580.0,120.4701,120.5654,120.4415,120.4701,7580.0
2022-06-30 13:30:00,126.41,126.51,126.37,126.51,5264.0,120.4892,120.5845,120.4511,120.5845,5264.0
2022-06-30 13:35:00,126.53,126.68,126.5,126.61,7655.0,120.6036,120.7465,120.575,120.6798,7655.0
2022-06-30 13:40:00,126.62,126.7,126.24,126.25,9521.0,120.6894,120.7656,120.3271,120.3367,9521.0
2022-06-30 13:45:00,126.26,126.68,126.25,126.68,9082.0,120.3462,120.7465,120.3367,120.7465,9082.0
2022-06-30 13:50:00,126.67,126.92,126.64,126.81,14462.0,120.737,120.9753,120.7084,120.8705,14462.0
2022-06-30 13:55:00,126.78,126.78,126.56,126.68,7339.0,120.8419,120.8419,120.6322,120.7465,7339.0
2022-06-30 14:00:00,126.7,126.82,126.63,126.8,15222.0,120.7656,120.88,120.6989,120.8609,15222.0
2022-06-30 14:05:00,126.81,126.84,126.54,126.55,9867.0,120.8705,120.899,120.6131,120.6226,9867.0
2022-06-30 14:10:00,126.54,126.84,126.54,126.57,25648.0,120.6131,120.899,120.6131,120.6417,25648.0
2022-06-30 14:15:00,126.53,126.77,126.46,126.76,8489.0,120.6036,120.8323,120.5368,120.8228,8489.0
2022-06-30 14:20:00,126.79,126.8,126.36,126.36,13207.0,120.8514,120.8609,120.4415,120.4415,13207.0
2022-06-30 14:25:00,126.39,126.74,126.28,126.56,14028.0,120.4701,120.8037,120.3653,120.6322,14028.0
2022-06-30 14:30:00,126.6,126.65,126.41,126.44,7570.0,120.6703,120.7179,120.4892,120.5178,7570.0
2022-06-30 14:35:00,126.47,126.54,126.34,126.48,5605.0,120.5464,120.6131,120.4225,120.5559,5605.0
2022-06-30 14:40:00,126.47,126.5,125.95,125.95,8800.0,120.5464,120.575,120.0507,120.0507,8800.0
2022-06-30 14:45:00,125.93,126.17,125.91,125.98,15145.0,120.0317,120.2604,120.0126,120.0793,15145.0
2022-06-30 14:50:00,125.99,126.01,125.63,125.78,12855.0,120.0889,120.1079,119.7457,119.8887,12855.0
2022-06-30 14:55:00,125.76,125.92,125.69,125.87,4149.0,119.8696,120.0221,119.8029,119.9745,4149.0
2022-06-30 15:00:00,125.85,125.94,125.74,125.74,12064.0,119.9554,120.0412,119.8506,119.8506,12064.0
2022-06-30 15:05:00,125.75,125.75,125.41,125.43,16608.0,119.8601,119.8601,119.536,119.5551,16608.0
2022-06-30 15:10:00,125.46,125.59,125.45,125.54,7575.0,119.5837,119.7076,119.5742,119.6599,7575.0
2022-06-30 15:15:00,125.51,125.51,125.23,125.29,9317.0,119.6313,119.6313,119.3645,119.4216,9317.0
2022-06-30 15:20:00,125.3,125.56,125.28,125.52,7481.0,119.4312,119.679,119.4121,119.6409,7481.0
2022-06-30 15:25:00,125.54,125.92,125.54,125.92,20687.0,119.6599,120.0221,119.6599,120.0221,20687.0
2022-06-30 15:30:00,125.94,126.18,125.86,126.14,22757.0,120.0412,120.27,119.9649,120.2318,22757.0
2022-06-30 15:35:00,126.11,126.15,125.87,125.87,14821.0,120.2032,120.2414,119.9745,119.9745,14821.0
2022-06-30 15:40:00,125.85,125.95,125.53,125.64,20873.0,119.9554,120.0507,119.6504,119.7553,20873.0
2022-06-30 15:45:00,125.63,126.03,125.61,125.69,58048.0,119.7457,120.127,119.7267,119.8029,58048.0
2022-06-30 15:50:00,125.66,125.92,125.32,125.41,80307.0,119.7743,120.0221,119.4502,119.536,80307.0
2022-06-30 15:55:00,125.41,126.05,125.28,126.05,152241.0,119.536,120.146,119.4121,120.146,152241.0
2022-07-01 09:30:00,126.4,126.53,125.77,126.2,36086.0,120.4797,120.6036,119.8792,120.289,36086.0
2022-07-01 09:35:00,126.18,126.99,126.16,126.96,4753.0,120.27,121.042,120.2509,121.0134,4753.0
2022-07-01 09:40:00,127.04,127.75,127.04,127.69,4137.0,121.0897,121.7664,121.0897,121.7092,4137.0
2022-07-01 09:45:00,127.52,128.34,127.52,128.03,8226.0,121.5472,122.3288,121.5472,122.0333,8226.0
2022-07-01 09:50:00,128.06,128.14,127.83,127.94,7025.0,122.0619,122.1382,121.8427,121.9475,7025.0
2022-07-01 09:55:00,127.96,128.08,127.58,127.69,10046.0,121.9666,122.081,121.6044,121.7092,10046.0
2022-07-01 10:00:00,127.78,127.94,127.02,127.08,4556.0,121.795,121.9475,121.0706,121.1278,4556.0
2022-07-01 10:05:00,127.08,127.16,126.66,126.9,7701.0,121.1278,121.2041,120.7275,120.9562,7701.0
2022-07-01 10:10:00,126.92,127.02,125.85,125.91,7454.0,120.9753,121.0706,119.9554,120.0126,7454.0
2022-07-01 10:15:00,125.97,126.07,125.74,125.96,8649.0,120.0698,120.1651,119.8506,120.0603,8649.0
2022-07-01 10:20:00,125.94,126.01,125.7,125.81,6079.0,120.0412,120.1079,119.8124,119.9173,6079.0
2022-07-01 10:25:00,125.75,125.85,125.51,125.65,21435.0,119.8601,119.9554,119.6313,119.7648,21435.0
2022-07-01 10:30:00,125.55,125.7,125.18,125.19,15631.0,119.6695,119.8124,119.3168,119.3263,15631.0
2022-07-01 10:35:00,125.23,125.29,125.1,125.23,13199.0,119.3645,119.4216,119.2405,119.3645,13199.0
2022-07-01 10:40:00,125.2,125.5,125.11,125.5,58564.0,119.3359,119.6218,119.2501,119.6218,58564.0
2022-07-01 10:45:00,125.56,126.09,125.56,125.76,15395.0,119.679,120.1842,119.679,119.8696,15395.0
2022-07-01 10:50:00,125.78,125.82,125.36,125.79,8304.0,119.8887,119.9268,119.4884,119.8982,8304.0
2022-07-01 10:55:00,125.78,126.09,125.63,125.87,14581.0,119.8887,120.1842,119.7457,119.9745,14581.0
2022-07-01 11:00:00,125.87,126.03,125.75,125.91,20151.0,119.9745,120.127,119.8601,120.0126,20151.0
2022-07-01 11:05:00,125.87,126.45,125.87,126.43,5925.0,119.9745,120.5273,119.9745,120.5082,5925.0
2022-07-01 11:10:00,126.41,126.45,126.19,126.26,5611.0,120.4892,120.5273,120.2795,120.3462,5611.0
2022-07-01 11:15:00,126.23,126.59,126.23,126.34,9443.0,120.3176,120.6608,120.3176,120.4225,9443.0
2022-07-01 11:20:00,126.27,126.44,126.22,126.4,10027.0,120.3557,120.5178,120.3081,120.4797,10027.0
2022-07-01 11:25:00,126.38,126.4,126.21,126.26,17106.0,120.4606,120.4797,120.2986,120.3462,17106.0
2022-07-01 11:30:00,126.33,126.58,126.3,126.53,24241.0,120.4129,120.6512,120.3843,120.6036,24241.0
2022-07-01 11:35:00,126.58,126.61,126.26,126.26,6487.0,120.6512,120.6798,120.3462,120.3462,6487.0
2022-07-01 11:40:00,126.31,126.43,126.28,126.28,6008.0,120.3939,120.5082,120.3653,120.3653,6008.0
2022-07-01 11:45:00,126.23,126.41,126.22,126.34,10572.0,120.3176,120.4892,120.3081,120.4225,10572.0
2022-07-01 11:50:00,126.35,126.37,125.74,125.77,4618.0,120.432,120.4511,119.8506,119.8792,4618.0
2022-07-01 11:55:00,125.77,125.86,125.71,125.79,9884.0,119.8792,119.9649,119.822,119.8982,9884.0
2022-07-01 12:00:00,125.81,125.87,125.52,125.74,13047.0,119.9173,119.9745,119.6409,119.8506,13047.0
2022-07-01 12:05:00,125.92,126.13,125.86,126.08,5976.0,120.0221,120.2223,119.9649,120.1746,5976.0
2022-07-01 12:10:00,126.01,126.07,125.77,125.93,3722.0,120.1079,120.1651,119.8792,120.0317,3722.0
2022-07-01 12:15:00,125.9,126.32,125.9,126.3,7621.0,120.0031,120.4034,120.0031,120.3843,7621.0
2022-07-01 12:20:00,126.28,126.35,126.16,126.34,6113.0,120.3653,120.432,120.2509,120.4225,6113.0
2022-07-01 12:25:00,126.35,126.37,126.16,126.21,3757.0,120.432,120.4511,120.2509,120.2986,3757.0
2022-07-01 12:30:00,126.22,126.44,126.18,126.22,4553.0,120.3081,120.5178,120.27,120.3081,4553.0
2022-07-01 12:35:00,126.24,126.27,126.01,126.04,4603.0,120.3271,120.3557,120.1079,120.1365,4603.0
2022-07-01 12:40:00,126.06,126.15,126.06,126.1,5224.0,120.1556,120.2414,120.1556,120.1937,5224.0
2022-07-01 12:45:00,126.07,126.23,125.98,126.23,4869.0,120.1651,120.3176,120.0793,120.3176,4869.0
2022-07-01 12:50:00,126.22,126.41,126.22,126.37,1791.0,120.3081,120.4892,120.3081,120.4511,1791.0
2022-07-01 12:55:00,126.4,126.43,126.06,126.12,5269.0,120.4797,120.5082,120.1556,120.2128,5269.0
2022-07-01 13:00:00,126.08,126.21,126.08,126.09,3787.0,120.1746,120.2986,120.1746,120.1842,3787.0
2022-07-01 13:05:00,126.11,126.25,126.1,126.25,4252.0,120.2032,120.3367,120.1937,120.3367,4252.0
2022-07-01 13:10:00,126.21,126.32,126.18,126.31,6297.0,120.2986,120.4034,120.27,120.3939,6297.0
2022-07-01 13:15:00,126.32,126.36,126.04,126.27,9787.0,120.4034,120.4415,120.1365,120.3557,9787.0
2022-07-01 13:20:00,126.23,126.24,126.01,126.12,9313.0,120.3176,120.3271,120.1079,120.2128,9313.0
2022-07-01 13:25:00,126.16,126.29,126.08,126.22,12491.0,120.2509,120.3748,120.1746,120.3081,12491.0
2022-07-01 13:30:00,126.24,126.3,126.16,126.18,26267.0,120.3271,120.3843,120.2509,120.27,26267.0
2022-07-01 13:35:00,126.17,126.41,125.99,126.27,11352.0,120.2604,120.4892,120.0889,120.3557,11352.0
2022-07-01 13:40:00,126.28,126.43,126.21,126.33,4984.0,120.3653,120.5082,120.2986,120.4129,4984.0
2022-07-01 13:45:00,126.37,126.69,126.34,126.69,10371.0,120.4511,120.7561,120.4225,120.7561,10371.0
2022-07-01 13:50:00,126.68,126.81,126.62,126.63,6620.0,120.7465,120.8705,120.6894,120.6989,6620.0
2022-07-01 13:55:00,126.61,126.62,126.48,126.55,6952.0,120.6798,120.6894,120.5559,120.6226,6952.0
2022-07-01 14:00:00,126.57,126.64,126.48,126.54,8203.0,120.6417,120.7084,120.5559,120.6131,8203.0
2022-07-01 14:05:00,126.48,126.48,126.28,126.35,6713.0,120.5559,120.5559,120.3653,120.432,6713.0
2022-07-01 14:10:00,126.36,126.55,126.24,126.55,8076.0,120.4415,120.6226,120.3271,120.6226,8076.0
2022-07-01 14:15:00,126.58,126.85,126.58,126.85,14878.0,120.6512,120.9086,120.6512,120.9086,14878.0
2022-07-01 14:20:00,126.82,127.18,126.73,127.18,3893.0,120.88,121.2231,120.7942,121.2231,3893.0
2022-07-01 14:25:00,127.19,127.19,126.84,126.85,12712.0,121.2327,121.2327,120.899,120.9086,12712.0
2022-07-01 14:30:00,126.88,127.15,126.88,127.14,3300.0,120.9372,121.1945,120.9372,121.185,3300.0
2022-07-01 14:35:00,127.12,127.18,127.03,127.18,8798.0,121.1659,121.2231,121.0801,121.2231,8798.0
2022-07-01 14:40:00,127.21,127.3,127.15,127.2,9196.0,121.2517,121.3375,121.1945,121.2422,9196.0
2022-07-01 14:45:00,127.18,127.42,127.18,127.39,4521.0,121.2231,121.4519,121.2231,121.4233,4521.0
2022-07-01 14:50:00,127.38,127.43,127.06,127.07,3983.0,121.4138,121.4614,121.1087,121.1183,3983.0
2022-07-01 14:55:00,127.08,127.16,126.95,127.0,7363.0,121.1278,121.2041,121.0039,121.0516,7363.0
2022-07-01 15:00:00,127.04,127.06,126.69,126.77,10020.0,121.0897,121.1087,120.7561,120.8323,10020.0
2022-07-01 15:05:00,126.77,127.01,126.75,126.98,8446.0,120.8323,121.0611,120.8133,121.0325,8446.0
2022-07-01 15:10:00,126.99,127.13,126.93,127.07,8510.0,121.042,121.1755,120.9848,121.1183,8510.0
2022-07-01 15:15:00,127.07,127.19,127.02,127.09,9253.0,121.1183,121.2327,121.0706,121.1373,9253.0
2022-07-01 15:20:00,127.09,127.15,126.95,127.08,8695.0,121.1373,121.1945,121.0039,121.1278,8695.0
2022-07-01 15:25:00,127.1,127.18,126.99,126.99,14749.0,121.1469,121.2231,121.042,121.042,14749.0
2022-07-01 15:30:00,127.02,127.24,127.02,127.2,20791.0,121.0706,121.2803,121.0706,121.2422,20791.0
2022-07-01 15:35:00,127.2,127.41,127.2,127.39,22950.0,121.2422,121.4423,121.2422,121.4233,22950.0
2022-07-01 15:40:00,127.39,127.46,127.3,127.39,26998.0,121.4233,121.49,121.3375,121.4233,26998.0
2022-07-01 15:45:00,127.39,127.55,127.29,127.55,22395.0,121.4233,121.5758,121.328,121.5758,22395.0
2022-07-01 15:50:00,127.6,127.6,127.03,127.23,59010.0,121.6234,121.6234,121.0801,121.2708,59010.0
2022-07-01 15:55:00,127.21,127.4,127.13,127.38,116817.0,121.2517,121.4328,121.1755,121.4138,116817.0
2022-07-05 09:30:00,125.57,126.29,124.62,125.06,31781.0,119.6885,120.3748,118.783,119.2024,31781.0
2022-07-05 09:35:00,124.93,125.22,124.82,124.88,7763.0,119.0785,119.3549,118.9737,119.0308,7763.0
2022-07-05 09:40:00,124.83,124.92,124.36,124.41,18072.0,118.9832,119.069,118.5352,118.5829,18072.0
2022-07-05 09:45:00,124.41,124.75,124.26,124.3,5743.0,118.5829,118.9069,118.4399,118.478,5743.0
2022-07-05 09:50:00,124.38,124.6,124.15,124.25,15678.0,118.5543,118.764,118.335,118.4304,15678.0
2022-07-05 09:55:00,124.25,124.29,123.91,123.98,20847.0,118.4304,118.4685,118.1063,118.173,20847.0
2022-07-05 10:00:00,124.06,124.17,123.65,123.95,7925.0,118.2493,118.3541,117.8585,118.1444,7925.0
2022-07-05 10:05:00,123.97,124.1,123.47,123.75,92377.0,118.1635,118.2874,117.6869,117.9538,92377.0
2022-07-05 10:10:00,123.75,123.98,123.65,123.85,12849.0,117.9538,118.173,117.8585,118.0491,12849.0
2022-07-05 10:15:00,123.86,123.95,123.39,123.48,21225.0,118.0586,118.1444,117.6106,117.6964,21225.0
2022-07-05 10:20:00,123.49,123.65,123.41,123.42,9882.0,117.706,117.8585,117.6297,117.6392,9882.0
2022-07-05 10:25:00,123.44,123.44,123.18,123.37,15449.0,117.6583,117.6583,117.4105,117.5916,15449.0
2022-07-05 10:30:00,123.31,123.78,123.31,123.6,11015.0,117.5344,117.9824,117.5344,117.8108,11015.0
2022-07-05 10:35:00,123.63,124.27,123.6,124.11,9749.0,117.8394,118.4494,117.8108,118.2969,9749.0
2022-07-05 10:40:00,124.1,124.19,123.77,123.78,7365.0,118.2874,118.3732,117.9728,117.9824,7365.0
2022-07-05 10:45:00,123.73,123.88,123.41,123.83,5329.0,117.9347,118.0777,117.6297,118.03,5329.0
2022-07-05 10:50:00,123.82,123.91,123.73,123.73,3500.0,118.0205,118.1063,117.9347,117.9347,3500.0
2022-07-05 10:55:00,123.65,124.18,123.57,124.12,10935.0,117.8585,118.3636,117.7822,118.3064,10935.0
2022-07-05 11:00:00,124.05,124.11,123.83,124.11,7328.0,118.2397,118.2969,118.03,118.2969,7328.0
2022-07-05 11:05:00,124.11,124.35,124.04,124.31,8744.0,118.2969,118.5257,118.2302,118.4875,8744.0
2022-07-05 11:10:00,124.33,124.34,124.05,124.15,6720.0,118.5066,118.5161,118.2397,118.335,6720.0
2022-07-05 11:15:00,124.12,124.17,123.91,123.97,12636.0,118.3064,118.3541,118.1063,118.1635,12636.0
2022-07-05 11:20:00,123.97,124.06,123.74,123.8,12910.0,118.1635,118.2493,117.9442,118.0014,12910.0
2022-07-05 11:25:00,123.81,124.06,123.75,123.94,11312.0,118.011,118.2493,117.9538,118.1349,11312.0
2022-07-05 11:30:00,123.94,124.33,123.89,123.96,8353.0,118.1349,118.5066,118.0872,118.1539,8353.0
2022-07-05 11:35:00,124.02,124.13,123.9,124.09,12747.0,118.2111,118.316,118.0967,118.2779,12747.0
2022-07-05 11:40:00,124.2,124.51,124.17,124.48,6524.0,118.3827,118.6782,118.3541,118.6496,6524.0
2022-07-05 11:45:00,124.45,124.53,124.26,124.26,7893.0,118.621,118.6972,118.4399,118.4399,7893.0
2022-07-05 11:50:00,124.28,124.34,124.2,124.34,14515.0,118.459,118.5161,118.3827,118.5161,14515.0
2022-07-05 11:55:00,124.27,124.49,124.27,124.29,8937.0,118.4494,118.6591,118.4494,118.4685,8937.0
2022-07-05 12:00:00,124.29,124.61,124.27,124.48,26626.0,118.4685,118.7735,118.4494,118.6496,26626.0
2022-07-05 12:05:00,124.46,124.51,124.31,124.43,7932.0,118.6305,118.6782,118.4875,118.6019,7932.0
2022-07-05 12:10:00,124.44,124.62,124.27,124.35,17095.0,118.6115,118.783,118.4494,118.5257,17095.0
2022-07-05 12:15:00,124.34,124.54,124.21,124.53,6027.0,118.5161,118.7068,118.3922,118.6972,6027.0
2022-07-05 12:20:00,124.49,124.7,124.36,124.64,7368.0,118.6591,118.8593,118.5352,118.8021,7368.0
2022-07-05 12:25:00,124.69,124.79,124.63,124.65,4320.0,118.8497,118.9451,118.7926,118.8116,4320.0
2022-07-05 12:30:00,124.66,124.7,124.53,124.6,2350.0,118.8212,118.8593,118.6972,118.764,2350.0
2022-07-05 12:35:00,124.59,124.76,124.58,124.7,6855.0,118.7544,118.9165,118.7449,118.8593,6855.0
2022-07-05 12:40:00,124.68,124.77,124.38,124.51,11587.0,118.8402,118.926,118.5543,118.6782,11587.0
2022-07-05 12:45:00,124.46,124.5,124.24,124.24,5220.0,118.6305,118.6686,118.4208,118.4208,5220.0
2022-07-05 12:50:00,124.25,124.34,124.14,124.34,7311.0,118.4304,118.5161,118.3255,118.5161,7311.0
2022-07-05 12:55:00,124.32,124.42,124.2,124.28,5452.0,118.4971,118.5924,118.3827,118.459,5452.0
2022-07-05 13:00:00,124.26,124.53,124.24,124.53,3629.0,118.4399,118.6972,118.4208,118.6972,3629.0
2022-07-05 13:05:00,124.49,124.49,124.17,124.4,4941.0,118.6591,118.6591,118.3541,118.5733,4941.0
2022-07-05 13:10:00,124.4,124.69,124.39,124.63,7452.0,118.5733,118.8497,118.5638,118.7926,7452.0
2022-07-05 13:15:00,124.58,124.99,124.58,124.93,12080.0,118.7449,119.1357,118.7449,119.0785,12080.0
2022-07-05 13:20:00,124.99,125.14,124.95,124.99,11758.0,119.1357,119.2787,119.0976,119.1357,11758.0
2022-07-05 13:25:00,124.94,125.03,124.85,124.91,4317.0,119.088,119.1738,119.0023,119.0594,4317.0
2022-07-05 13:30:00,124.88,125.02,124.83,125.02,13038.0,119.0308,119.1643,118.9832,119.1643,13038.0
2022-07-05 13:35:00,125.0,125.2,125.0,125.13,7662.0,119.1452,119.3359,119.1452,119.2691,7662.0
2022-07-05 13:40:00,125.12,125.3,125.07,125.12,23866.0,119.2596,119.4312,119.2119,119.2596,23866.0
2022-07-05 13:45:00,125.1,125.1,124.79,125.0,4111.0,119.2405,119.2405,118.9451,119.1452,4111.0
2022-07-05 13:50:00,125.0,125.09,124.96,125.04,7077.0,119.1452,119.231,119.1071,119.1834,7077.0
2022-07-05 13:55:00,125.05,125.13,124.94,125.12,8415.0,119.1929,119.2691,119.088,119.2596,8415.0
2022-07-05 14:00:00,125.16,125.62,125.08,125.62,10468.0,119.2977,119.7362,119.2215,119.7362,10468.0
2022-07-05 14:05:00,125.57,125.59,125.45,125.49,5365.0,119.6885,119.7076,119.5742,119.6123,5365.0
2022-07-05 14:10:00,125.54,125.58,125.48,125.5,3403.0,119.6599,119.6981,119.6027,119.6218,3403.0
2022-07-05 14:15:00,125.48,125.5,125.3,125.48,4102.0,119.6027,119.6218,119.4312,119.6027,4102.0
2022-07-05 14:20:00,125.51,125.57,125.3,125.5,4315.0,119.6313,119.6885,119.4312,119.6218,4315.0
2022-07-05 14:25:00,125.53,125.72,125.53,125.66,2726.0,119.6504,119.8315,119.6504,119.7743,2726.0
2022-07-05 14:30:00,125.68,125.86,125.64,125.86,11665.0,119.7934,119.9649,119.7553,119.9649,11665.0
2022-07-05 14:35:00,125.84,126.01,125.83,125.99,5608.0,119.9459,120.1079,119.9364,120.0889,5608.0
2022-07-05 14:40:00,126.02,126.06,125.86,125.91,4390.0,120.1175,120.1556,119.9649,120.0126,4390.0
2022-07-05 14:45:00,125.92,125.92,125.77,125.86,3948.0,120.0221,120.0221,119.8792,119.9649,3948.0
2022-07-05 14:50:00,125.92,126.05,125.88,126.05,5120.0,120.0221,120.146,119.984,120.146,5120.0
2022-07-05 14:55:00,126.02,126.14,125.96,126.14,5883.0,120.1175,120.2318,120.0603,120.2318,5883.0
2022-07-05 15:00:00,126.09,126.09,125.84,125.94,7104.0,120.1842,120.1842,119.9459,120.0412,7104.0
2022-07-05 15:05:00,126.0,126.33,125.97,126.33,11572.0,120.0984,120.4129,120.0698,120.4129,11572.0
2022-07-05 15:10:00,126.3,126.47,126.16,126.47,17574.0,120.3843,120.5464,120.2509,120.5464,17574.0
2022-07-05 15:15:00,126.43,126.48,126.03,126.04,13301.0,120.5082,120.5559,120.127,120.1365,13301.0
2022-07-05 15:20:00,126.07,126.47,126.07,126.43,9096.0,120.1651,120.5464,120.1651,120.5082,9096.0
2022-07-05 15:25:00,126.45,126.63,126.37,126.46,22690.0,120.5273,120.6989,120.4511,120.5368,22690.0
2022-07-05 15:30:00,126.43,126.65,126.41,126.64,13930.0,120.5082,120.7179,120.4892,120.7084,13930.0
2022-07-05 15:35:00,126.62,126.67,126.38,126.48,26976.0,120.6894,120.737,120.4606,120.5559,26976.0
2022-07-05 15:40:00,126.5,126.58,126.38,126.39,21624.0,120.575,120.6512,120.4606,120.4701,21624.0
2022-07-05 15:45:00,126.42,126.7,126.42,126.7,32042.0,120.4987,120.7656,120.4987,120.7656,32042.0
2022-07-05 15:50:00,126.69,126.77,126.48,126.75,46267.0,120.7561,120.8323,120.5559,120.8133,46267.0
2022-07-05 15:55:00,126.71,126.81,126.44,126.79,107946.0,120.7751,120.8705,120.5178,120.8514,107946.0
2022-07-06 09:30:00,127.2,128.16,127.2,127.7,47946.0,121.2422,122.1572,121.2422,121.7188,47946.0
2022-07-06 09:35:00,127.58,127.6,126.77,126.77,9792.0,121.6044,121.6234,120.8323,120.8323,9792.0
2022-07-06 09:40:00,126.79,127.26,126.66,127.11,11815.0,120.8514,121.2994,120.7275,121.1564,11815.0
2022-07-06 09:45:00,127.26,127.76,127.02,127.38,13520.0,121.2994,121.776,121.0706,121.4138,13520.0
2022-07-06 09:50:00,127.37,127.52,126.86,126.88,9680.0,121.4042,121.5472,120.9181,120.9372,9680.0
2022-07-06 09:55:00,126.83,126.87,126.29,126.47,9836.0,120.8895,120.9276,120.3748,120.5464,9836.0
2022-07-06 10:00:00,126.44,126.44,126.01,126.18,8097.0,120.5178,120.5178,120.1079,120.27,8097.0
2022-07-06 10:05:00,126.13,126.77,126.09,126.67,6763.0,120.2223,120.8323,120.1842,120.737,6763.0
2022-07-06 10:10:00,126.66,126.76,126.04,126.19,7117.0,120.7275,120.8228,120.1365,120.2795,7117.0
2022-07-06 10:15:00,126.2,126.3,126.08,126.19,10965.0,120.289,120.3843,120.1746,120.2795,10965.0
2022-07-06 10:20:00,126.24,126.41,126.0,126.41,11292.0,120.3271,120.4892,120.0984,120.4892,11292.0
2022-07-06 10:25:00,126.43,126.7,126.39,126.61,7484.0,120.5082,120.7656,120.4701,120.6798,7484.0
2022-07-06 10:30:00,126.66,126.8,126.59,126.76,5002.0,120.7275,120.8609,120.6608,120.8228,5002.0
2022-07-06 10:35:00,126.8,126.93,126.67,126.74,4699.0,120.8609,120.9848,120.737,120.8037,4699.0
2022-07-06 10:40:00,126.75,126.99,126.68,126.96,7910.0,120.8133,121.042,120.7465,121.0134,7910.0
2022-07-06 10:45:00,127.0,127.06,126.71,126.77,8232.0,121.0516,121.1087,120.7751,120.8323,8232.0
2022-07-06 10:50:00,126.73,127.24,126.73,127.17,8652.0,120.7942,121.2803,120.7942,121.2136,8652.0
2022-07-06 10:55:00,127.14,127.39,127.05,127.23,5002.0,121.185,121.4233,121.0992,121.2708,5002.0
2022-07-06 11:00:00,127.19,127.21,126.6,126.65,6972.0,121.2327,121.2517,120.6703,120.7179,6972.0
2022-07-06 11:05:00,126.69,126.88,126.69,126.79,4463.0,120.7561,120.9372,120.7561,120.8514,4463.0
2022-07-06 11:10:00,126.68,126.97,126.68,126.91,4735.0,120.7465,121.023,120.7465,120.9658,4735.0
2022-07-06 11:15:00,126.89,126.98,126.73,126.73,6871.0,120.9467,121.0325,120.7942,120.7942,6871.0
2022-07-06 11:20:00,126.7,126.78,126.61,126.78,3400.0,120.7656,120.8419,120.6798,120.8419,3400.0
2022-07-06 11:25:00,126.76,126.77,126.53,126.55,5001.0,120.8228,120.8323,120.6036,120.6226,5001.0
2022-07-06 11:30:00,126.53,126.58,126.23,126.35,5013.0,120.6036,120.6512,120.3176,120.432,5013.0
2022-07-06 11:35:00,126.44,126.7,126.41,126.67,5135.0,120.5178,120.7656,120.4892,120.737,5135.0
2022-07-06 11:40:00,126.63,126.63,126.33,126.33,10646.0,120.6989,120.6989,120.4129,120.4129,10646.0
2022-07-06 11:45:00,126.21,126.51,126.21,126.43,8100.0,120.2986,120.5845,120.2986,120.5082,8100.0
2022-07-06 11:50:00,126.47,126.5,126.36,126.38,16298.0,120.5464,120.575,120.4415,120.4606,16298.0
2022-07-06 11:55:00,126.43,126.64,126.42,126.61,4003.0,120.5082,120.7084,120.4987,120.6798,4003.0
2022-07-06 12:00:00,126.64,126.66,126.29,126.29,6890.0,120.7084,120.7275,120.3748,120.3748,6890.0
2022-07-06 12:05:00,126.24,126.44,126.1,126.21,5360.0,120.3271,120.5178,120.1937,120.2986,5360.0
2022-07-06 12:10:00,126.21,126.36,126.08,126.36,3239.0,120.2986,120.4415,120.1746,120.4415,3239.0
2022-07-06 12:15:00,126.36,126.37,126.16,126.23,2998.0,120.4415,120.4511,120.2509,120.3176,2998.0
2022-07-06 12:20:00,126.25,126.34,126.08,126.08,5809.0,120.3367,120.4225,120.1746,120.1746,5809.0
2022-07-06 12:25:00,126.11,126.2,126.11,126.18,4031.0,120.2032,120.289,120.2032,120.27,4031.0
2022-07-06 12:30:00,126.18,126.25,126.1,126.23,6975.0,120.27,120.3367,120.1937,120.3176,6975.0
2022-07-06 12:35:00,126.26,126.33,126.03,126.06,9651.0,120.3462,120.4129,120.127,120.1556,9651.0
2022-07-06 12:40:00,126.06,126.14,126.01,126.14,4190.0,120.1556,120.2318,120.1079,120.2318,4190.0
2022-07-06 12:45:00,126.15,126.15,126.01,126.12,5342.0,120.2414,120.2414,120.1079,120.2128,5342.0
2022-07-06 12:50:00,126.11,126.15,125.92,126.03,4067.0,120.2032,120.2414,120.0221,120.127,4067.0
2022-07-06 12:55:00,126.07,126.22,126.05,126.13,5900.0,120.1651,120.3081,120.146,120.2223,5900.0
2022-07-06 13:00:00,126.18,126.36,126.18,126.33,4772.0,120.27,120.4415,120.27,120.4129,4772.0
2022-07-06 13:05:00,126.38,126.57,126.38,126.45,3463.0,120.4606,120.6417,120.4606,120.5273,3463.0
2022-07-06 13:10:00,126.41,126.41,126.34,126.4,3875.0,120.4892,120.4892,120.4225,120.4797,3875.0
2022-07-06 13:15:00,126.43,126.44,126.37,126.41,3211.0,120.5082,120.5178,120.4511,120.4892,3211.0
2022-07-06 13:20:00,126.4,126.44,126.31,126.34,5863.0,120.4797,120.5178,120.3939,120.4225,5863.0
2022-07-06 13:25:00,126.34,126.35,126.18,126.21,6786.0,120.4225,120.432,120.27,120.2986,6786.0
2022-07-06 13:30:00,126.18,126.18,126.04,126.05,5932.0,120.27,120.27,120.1365,120.146,5932.0
2022-07-06 13:35:00,126.08,126.17,125.95,126.15,11088.0,120.1746,120.2604,120.0507,120.2414,11088.0
2022-07-06 13:40:00,126.17,126.25,126.12,126.18,4929.0,120.2604,120.3367,120.2128,120.27,4929.0
2022-07-06 13:45:00,126.19,126.36,126.18,126.35,3298.0,120.2795,120.4415,120.27,120.432,3298.0
2022-07-06 13:50:00,126.34,126.44,126.33,126.35,6815.0,120.4225,120.5178,120.4129,120.432,6815.0
2022-07-06 13:55:00,126.34,126.45,126.27,126.45,5410.0,120.4225,120.5273,120.3557,120.5273,5410.0
2022-07-06 14:00:00,126.34,126.6,126.16,126.38,13599.0,120.4225,120.6703,120.2509,120.4606,13599.0
2022-07-06 14:05:00,126.39,126.9,126.39,126.61,6280.0,120.4701,120.9562,120.4701,120.6798,6280.0
2022-07-06 14:10:00,126.62,126.81,126.28,126.81,7865.0,120.6894,120.8705,120.3653,120.8705,7865.0
2022-07-06 14:15:00,126.79,126.79,126.57,126.61,5143.0,120.8514,120.8514,120.6417,120.6798,5143.0
2022-07-06 14:20:00,126.58,126.8,126.57,126.72,7276.0,120.6512,120.8609,120.6417,120.7847,7276.0
2022-07-06 14:25:00,126.68,127.22,126.52,127.2,11901.0,120.7465,121.2612,120.594,121.2422,11901.0
2022-07-06 14:30:00,127.23,127.7,127.16,127.51,7618.0,121.2708,121.7188,121.2041,121.5377,7618.0
2022-07-06 14:35:00,127.47,127.7,127.25,127.69,9108.0,121.4995,121.7188,121.2898,121.7092,9108.0
2022-07-06 14:40:00,127.63,127.93,127.59,127.72,12663.0,121.652,121.938,121.6139,121.7378,12663.0
2022-07-06 14:45:00,127.71,127.87,127.51,127.58,39493.0,121.7283,121.8808,121.5377,121.6044,39493.0
2022-07-06 14:50:00,127.55,127.65,127.31,127.54,103319.0,121.5758,121.6711,121.347,121.5663,103319.0
2022-07-06 14:55:00,127.53,127.67,127.43,127.62,10161.0,121.5567,121.6902,121.4614,121.6425,10161.0
2022-07-06 15:00:00,127.62,127.62,127.4,127.55,7485.0,121.6425,121.6425,121.4328,121.5758,7485.0
2022-07-06 15:05:00,127.53,127.64,127.48,127.64,9296.0,121.5567,121.6616,121.5091,121.6616,9296.0
2022-07-06 15:10:00,127.63,127.88,127.63,127.88,8281.0,121.652,121.8903,121.652,121.8903,8281.0
2022-07-06 15:15:00,127.82,127.99,127.78,127.93,3893.0,121.8331,121.9952,121.795,121.938,3893.0
2022-07-06 15:20:00,127.99,128.25,127.97,128.25,9252.0,121.9952,122.243,121.9761,122.243,9252.0
2022-07-06 15:25:00,128.25,128.4,128.23,128.36,12754.0,122.243,122.386,122.2239,122.3479,12754.0
2022-07-06 15:30:00,128.37,128.61,128.3,128.57,29493.0,122.3574,122.5861,122.2907,122.548,29493.0
2022-07-06 15:35:00,128.55,128.79,128.52,128.61,41380.0,122.529,122.7577,122.5004,122.5861,41380.0
2022-07-06 15:40:00,128.59,128.64,128.37,128.44,36106.0,122.5671,122.6147,122.3574,122.4241,36106.0
2022-07-06 15:45:00,128.39,128.4,128.2,128.31,30124.0,122.3764,122.386,122.1953,122.3002,30124.0
2022-07-06 15:50:00,128.32,128.44,127.86,127.92,65910.0,122.3097,122.4241,121.8713,121.9285,65910.0
2022-07-06 15:55:00,127.92,128.22,127.84,128.0,99385.0,121.9285,122.2144,121.8522,122.0047,99385.0
2022-07-07 09:30:00,129.39,129.39,128.56,128.59,30167.0,123.3296,123.3296,122.5385,122.5671,30167.0
2022-07-07 09:35:00,128.69,129.38,128.52,129.38,12834.0,122.6624,123.3201,122.5004,123.3201,12834.0
2022-07-07 09:40:00,129.33,129.92,129.33,129.86,19740.0,123.2724,123.8348,123.2724,123.7776,19740.0
2022-07-07 09:45:00,129.84,129.85,129.4,129.77,7231.0,123.7585,123.7681,123.3391,123.6918,7231.0
2022-07-07 09:50:00,129.66,129.76,129.0,129.15,10136.0,123.587,123.6823,122.9579,123.1008,10136.0
2022-07-07 09:55:00,129.16,129.37,128.89,129.37,5634.0,123.1104,123.3105,122.853,123.3105,5634.0
2022-07-07 10:00:00,129.18,129.18,128.19,128.21,18122.0,123.1294,123.1294,122.1858,122.2049,18122.0
2022-07-07 10:05:00,128.19,128.2,127.78,127.91,37312.0,122.1858,122.1953,121.795,121.9189,37312.0
2022-07-07 10:10:00,127.89,128.11,127.74,127.83,30412.0,121.8999,122.1096,121.7569,121.8427,30412.0
2022-07-07 10:15:00,127.83,127.83,127.37,127.47,14869.0,121.8427,121.8427,121.4042,121.4995,14869.0
2022-07-07 10:20:00,127.41,127.92,127.4,127.92,6223.0,121.4423,121.9285,121.4328,121.9285,6223.0
2022-07-07 10:25:00,127.97,128.3,127.93,128.16,5369.0,121.9761,122.2907,121.938,122.1572,5369.0
2022-07-07 10:30:00,128.22,128.48,128.2,128.38,18903.0,122.2144,122.4622,122.1953,122.3669,18903.0
2022-07-07 10:35:00,128.35,128.9,128.34,128.78,42358.0,122.3383,122.8626,122.3288,122.7482,42358.0
2022-07-07 10:40:00,128.77,128.91,128.49,128.5,9704.0,122.7386,122.8721,122.4718,122.4813,9704.0
2022-07-07 10:45:00,128.48,128.92,128.38,128.9,8641.0,122.4622,122.8816,122.3669,122.8626,8641.0
2022-07-07 10:50:00,128.87,129.33,128.87,129.17,8107.0,122.834,123.2724,122.834,123.1199,8107.0
2022-07-07 10:55:00,129.14,129.14,128.83,128.89,2734.0,123.0913,123.0913,122.7958,122.853,2734.0
2022-07-07 11:00:00,128.91,129.19,128.88,129.19,5382.0,122.8721,123.139,122.8435,123.139,5382.0
2022-07-07 11:05:00,129.21,129.23,129.08,129.08,3656.0,123.158,123.1771,123.0341,123.0341,3656.0
2022-07-07 11:10:00,128.98,129.04,128.91,128.94,1899.0,122.9388,122.996,122.8721,122.9007,1899.0
2022-07-07 11:15:00,128.94,129.07,128.89,128.91,4074.0,122.9007,123.0246,122.853,122.8721,4074.0
2022-07-07 11:20:00,128.98,129.06,128.78,128.93,9953.0,122.9388,123.0151,122.7482,122.8912,9953.0
2022-07-07 11:25:00,128.94,129.13,128.94,129.0,5724.0,122.9007,123.0818,122.9007,122.9579,5724.0
2022-07-07 11:30:00,129.02,129.03,128.78,129.0,17026.0,122.9769,122.9865,122.7482,122.9579,17026.0
2022-07-07 11:35:00,128.98,129.02,128.89,128.98,6215.0,122.9388,122.9769,122.853,122.9388,6215.0
2022-07-07 11:40:00,128.96,129.06,128.91,128.91,4810.0,122.9197,123.0151,122.8721,122.8721,4810.0
2022-07-07 11:45:00,128.95,129.11,128.93,128.97,4171.0,122.9102,123.0627,122.8912,122.9293,4171.0
2022-07-07 11:50:00,129.01,129.07,128.88,128.88,2741.0,122.9674,123.0246,122.8435,122.8435,2741.0
2022-07-07 11:55:00,128.95,129.17,128.95,129.17,2198.0,122.9102,123.1199,122.9102,123.1199,2198.0
2022-07-07 12:00:00,129.16,129.2,129.13,129.16,2386.0,123.1104,123.1485,123.0818,123.1104,2386.0
2022-07-07 12:05:00,129.18,129.25,129.13,129.14,6010.0,123.1294,123.1962,123.0818,123.0913,6010.0
2022-07-07 12:10:00,129.12,129.16,128.92,128.99,3744.0,123.0723,123.1104,122.8816,122.9483,3744.0
2022-07-07 12:15:00,129.01,129.16,128.96,129.14,4878.0,122.9674,123.1104,122.9197,123.0913,4878.0
2022-07-07 12:20:00,129.13,129.14,128.91,128.91,2991.0,123.0818,123.0913,122.8721,122.8721,2991.0
2022-07-07 12:25:00,128.91,128.93,128.78,128.78,7042.0,122.8721,122.8912,122.7482,122.7482,7042.0
2022-07-07 12:30:00,128.7,128.81,128.68,128.71,6676.0,122.6719,122.7768,122.6529,122.6815,6676.0
2022-07-07 12:35:00,128.75,128.9,128.75,128.77,5982.0,122.7196,122.8626,122.7196,122.7386,5982.0
2022-07-07 12:40:00,128.78,128.94,128.72,128.82,5809.0,122.7482,122.9007,122.691,122.7863,5809.0
2022-07-07 12:45:00,128.84,128.86,128.67,128.67,5266.0,122.8054,122.8244,122.6433,122.6433,5266.0
2022-07-07 12:50:00,128.62,128.67,128.59,128.64,2518.0,122.5957,122.6433,122.5671,122.6147,2518.0
2022-07-07 12:55:00,128.53,128.77,128.53,128.71,8071.0,122.5099,122.7386,122.5099,122.6815,8071.0
2022-07-07 13:00:00,128.67,128.78,128.65,128.66,7569.0,122.6433,122.7482,122.6243,122.6338,7569.0
2022-07-07 13:05:00,128.66,128.73,128.57,128.64,2914.0,122.6338,122.7005,122.548,122.6147,2914.0
2022-07-07 13:10:00,128.63,128.67,128.45,128.47,9600.0,122.6052,122.6433,122.4336,122.4527,9600.0
2022-07-07 13:15:00,128.5,128.78,128.5,128.72,6494.0,122.4813,122.7482,122.4813,122.691,6494.0
2022-07-07 13:20:00,128.74,128.8,128.66,128.66,4277.0,122.7101,122.7672,122.6338,122.6338,4277.0
2022-07-07 13:25:00,128.63,128.66,128.51,128.52,4637.0,122.6052,122.6338,122.4908,122.5004,4637.0
2022-07-07 13:30:00,128.54,128.63,128.51,128.58,8683.0,122.5194,122.6052,122.4908,122.5575,8683.0
2022-07-07 13:35:00,128.63,128.89,128.59,128.89,17696.0,122.6052,122.853,122.5671,122.853,17696.0
2022-07-07 13:40:00,128.89,128.89,128.71,128.79,3737.0,122.853,122.853,122.6815,122.7577,3737.0
2022-07-07 13:45:00,128.78,128.89,128.78,128.84,3311.0,122.7482,122.853,122.7482,122.8054,3311.0
2022-07-07 13:50:00,128.88,128.88,128.76,128.84,3722.0,122.8435,122.8435,122.7291,122.8054,3722.0
2022-07-07 13:55:00,128.87,128.93,128.83,128.85,4205.0,122.834,122.8912,122.7958,122.8149,4205.0
2022-07-07 14:00:00,128.84,129.0,128.81,128.9,8127.0,122.8054,122.9579,122.7768,122.8626,8127.0
2022-07-07 14:05:00,128.91,129.08,128.86,129.04,5128.0,122.8721,123.0341,122.8244,122.996,5128.0
2022-07-07 14:10:00,129.03,129.16,128.99,129.11,6011.0,122.9865,123.1104,122.9483,123.0627,6011.0
2022-07-07 14:15:00,129.12,129.18,129.06,129.18,2647.0,123.0723,123.1294,123.0151,123.1294,2647.0
2022-07-07 14:20:00,129.16,129.26,128.97,129.01,125847.0,123.1104,123.2057,122.9293,122.9674,125847.0
2022-07-07 14:25:00,129.03,129.24,129.02,129.24,7527.0,122.9865,123.1866,122.9769,123.1866,7527.0
2022-07-07 14:30:00,129.2,129.2,129.08,129.08,10316.0,123.1485,123.1485,123.0341,123.0341,10316.0
2022-07-07 14:35:00,129.06,129.14,128.9,129.12,6484.0,123.0151,123.0913,122.8626,123.0723,6484.0
2022-07-07 14:40:00,129.11,129.11,128.98,129.04,5728.0,123.0627,123.0627,122.9388,122.996,5728.0
2022-07-07 14:45:00,129.06,129.18,129.06,129.16,4697.0,123.0151,123.1294,123.0151,123.1104,4697.0
2022-07-07 14:50:00,129.15,129.15,129.04,129.14,9932.0,123.1008,123.1008,122.996,123.0913,9932.0
2022-07-07 14:55:00,129.12,129.38,129.12,129.28,27061.0,123.0723,123.3201,123.0723,123.2248,27061.0
2022-07-07 15:00:00,129.3,129.36,129.2,129.36,34467.0,123.2438,123.301,123.1485,123.301,34467.0
2022-07-07 15:05:00,129.36,129.44,129.33,129.43,50945.0,123.301,123.3773,123.2724,123.3677,50945.0
2022-07-07 15:10:00,129.4,129.7,129.39,129.7,8589.0,123.3391,123.6251,123.3296,123.6251,8589.0
2022-07-07 15:15:00,129.68,129.74,129.55,129.62,31301.0,123.606,123.6632,123.4821,123.5488,31301.0
2022-07-07 15:20:00,129.59,129.63,129.41,129.42,4651.0,123.5202,123.5584,123.3487,123.3582,4651.0
2022-07-07 15:25:00,129.39,129.48,129.3,129.31,7224.0,123.3296,123.4154,123.2438,123.2534,7224.0
2022-07-07 15:30:00,129.3,129.55,129.3,129.55,18948.0,123.2438,123.4821,123.2438,123.4821,18948.0
2022-07-07 15:35:00,129.52,129.55,129.12,129.2,11682.0,123.4535,123.4821,123.0723,123.1485,11682.0
2022-07-07 15:40:00,129.18,129.41,129.17,129.3,17815.0,123.1294,123.3487,123.1199,123.2438,17815.0
2022-07-07 15:45:00,129.28,129.48,129.23,129.39,33383.0,123.2248,123.4154,123.1771,123.3296,33383.0
2022-07-07 15:50:00,129.4,129.6,129.39,129.55,40037.0,123.3391,123.5298,123.3296,123.4821,40037.0
2022-07-07 15:55:00,129.55,129.78,129.51,129.57,90685.0,123.4821,123.7013,123.444,123.5012,90685.0
2022-07-08 09:30:00,129.05,129.09,128.27,128.44,31630.0,123.0055,123.0437,122.2621,122.4241,31630.0
2022-07-08 09:35:00,128.31,128.39,127.64,127.97,19507.0,122.3002,122.3764,121.6616,121.9761,19507.0
2022-07-08 09:40:00,127.96,128.78,127.56,128.33,17983.0,121.9666,122.7482,121.5853,122.3193,17983.0
2022-07-08 09:45:00,128.32,128.51,127.74,127.74,8931.0,122.3097,122.4908,121.7569,121.7569,8931.0
2022-07-08 09:50:00,127.57,127.61,126.75,126.85,16719.0,121.5949,121.633,120.8133,120.9086,16719.0
2022-07-08 09:55:00,126.85,127.21,126.72,126.96,18464.0,120.9086,121.2517,120.7847,121.0134,18464.0
2022-07-08 10:00:00,126.87,127.22,126.71,127.22,8533.0,120.9276,121.2612,120.7751,121.2612,8533.0
2022-07-08 10:05:00,127.28,127.46,127.13,127.41,9785.0,121.3184,121.49,121.1755,121.4423,9785.0
2022-07-08 10:10:00,127.39,127.51,127.28,127.44,4847.0,121.4233,121.5377,121.3184,121.4709,4847.0
2022-07-08 10:15:00,127.44,127.73,127.43,127.64,5919.0,121.4709,121.7474,121.4614,121.6616,5919.0
2022-07-08 10:20:00,127.63,127.76,127.51,127.76,4206.0,121.652,121.776,121.5377,121.776,4206.0
2022-07-08 10:25:00,127.85,128.31,127.85,128.17,4547.0,121.8617,122.3002,121.8617,122.1668,4547.0
2022-07-08 10:30:00,128.21,128.31,128.16,128.23,2641.0,122.2049,122.3002,122.1572,122.2239,2641.0
2022-07-08 10:35:00,128.3,128.67,128.3,128.53,4412.0,122.2907,122.6433,122.2907,122.5099,4412.0
2022-07-08 10:40:00,128.51,128.53,128.34,128.44,3435.0,122.4908,122.5099,122.3288,122.4241,3435.0
2022-07-08 10:45:00,128.48,128.76,128.48,128.67,6306.0,122.4622,122.7291,122.4622,122.6433,6306.0
2022-07-08 10:50:00,128.7,128.74,128.29,128.36,5527.0,122.6719,122.7101,122.2811,122.3479,5527.0
2022-07-08 10:55:00,128.38,128.58,128.38,128.58,3444.0,122.3669,122.5575,122.3669,122.5575,3444.0
2022-07-08 11:00:00,128.53,128.63,128.43,128.52,5121.0,122.5099,122.6052,122.4146,122.5004,5121.0
2022-07-08 11:05:00,128.48,128.74,128.48,128.71,2340.0,122.4622,122.7101,122.4622,122.6815,2340.0
2022-07-08 11:10:00,128.79,128.94,128.65,128.71,3761.0,122.7577,122.9007,122.6243,122.6815,3761.0
2022-07-08 11:15:00,128.69,128.78,128.59,128.67,7619.0,122.6624,122.7482,122.5671,122.6433,7619.0
2022-07-08 11:20:00,128.68,128.85,128.62,128.62,6113.0,122.6529,122.8149,122.5957,122.5957,6113.0
2022-07-08 11:25:00,128.7,128.98,128.7,128.81,4853.0,122.6719,122.9388,122.6719,122.7768,4853.0
2022-07-08 11:30:00,128.8,129.01,128.74,129.0,8539.0,122.7672,122.9674,122.7101,122.9579,8539.0
2022-07-08 11:35:00,128.95,128.98,128.79,128.88,3508.0,122.9102,122.9388,122.7577,122.8435,3508.0
2022-07-08 11:40:00,128.83,128.86,128.68,128.68,4632.0,122.7958,122.8244,122.6529,122.6529,4632.0
2022-07-08 11:45:00,128.71,128.73,128.48,128.53,4423.0,122.6815,122.7005,122.4622,122.5099,4423.0
2022-07-08 11:50:00,128.53,128.62,128.42,128.46,2737.0,122.5099,122.5957,122.405,122.4432,2737.0
2022-07-08 11:55:00,128.44,128.68,128.44,128.64,5347.0,122.4241,122.6529,122.4241,122.6147,5347.0
2022-07-08 12:00:00,128.65,128.65,128.43,128.44,2652.0,122.6243,122.6243,122.4146,122.4241,2652.0
2022-07-08 12:05:00,128.33,128.42,128.23,128.31,11397.0,122.3193,122.405,122.2239,122.3002,11397.0
2022-07-08 12:10:00,128.35,128.38,128.07,128.07,3428.0,122.3383,122.3669,122.0714,122.0714,3428.0
2022-07-08 12:15:00,128.05,128.14,128.01,128.13,6075.0,122.0524,122.1382,122.0142,122.1286,6075.0
2022-07-08 12:20:00,128.15,128.19,127.93,128.02,8255.0,122.1477,122.1858,121.938,122.0238,8255.0
2022-07-08 12:25:00,128.0,128.01,127.74,127.75,6952.0,122.0047,122.0142,121.7569,121.7664,6952.0
2022-07-08 12:30:00,127.77,127.84,127.68,127.73,4270.0,121.7855,121.8522,121.6997,121.7474,4270.0
2022-07-08 12:35:00,127.75,127.77,127.46,127.48,3458.0,121.7664,121.7855,121.49,121.5091,3458.0
2022-07-08 12:40:00,127.5,127.53,127.35,127.48,5054.0,121.5281,121.5567,121.3852,121.5091,5054.0
2022-07-08 12:45:00,127.49,127.51,127.38,127.51,2901.0,121.5186,121.5377,121.4138,121.5377,2901.0
2022-07-08 12:50:00,127.49,127.49,127.34,127.44,4833.0,121.5186,121.5186,121.3756,121.4709,4833.0
2022-07-08 12:55:00,127.52,127.55,127.31,127.36,2563.0,121.5472,121.5758,121.347,121.3947,2563.0
2022-07-08 13:00:00,127.35,127.44,127.28,127.29,6672.0,121.3852,121.4709,121.3184,121.328,6672.0
2022-07-08 13:05:00,127.31,127.59,127.28,127.59,2913.0,121.347,121.6139,121.3184,121.6139,2913.0
2022-07-08 13:10:00,127.64,127.73,127.62,127.67,3183.0,121.6616,121.7474,121.6425,121.6902,3183.0
2022-07-08 13:15:00,127.67,127.68,127.53,127.53,3804.0,121.6902,121.6997,121.5567,121.5567,3804.0
2022-07-08 13:20:00,127.57,127.64,127.49,127.63,3918.0,121.5949,121.6616,121.5186,121.652,3918.0
2022-07-08 13:25:00,127.63,127.92,127.62,127.92,6325.0,121.652,121.9285,121.6425,121.9285,6325.0
2022-07-08 13:30:00,127.9,127.93,127.84,127.93,4651.0,121.9094,121.938,121.8522,121.938,4651.0
2022-07-08 13:35:00,127.88,127.99,127.8,127.9,17207.0,121.8903,121.9952,121.8141,121.9094,17207.0
2022-07-08 13:40:00,127.91,128.06,127.91,128.03,3113.0,121.9189,122.0619,121.9189,122.0333,3113.0
2022-07-08 13:45:00,128.0,128.03,127.87,128.01,4620.0,122.0047,122.0333,121.8808,122.0142,4620.0
2022-07-08 13:50:00,128.03,128.09,128.0,128.03,3983.0,122.0333,122.0905,122.0047,122.0333,3983.0
2022-07-08 13:55:00,128.0,128.01,127.8,127.82,4996.0,122.0047,122.0142,121.8141,121.8331,4996.0
2022-07-08 14:00:00,127.87,127.93,127.82,127.93,8245.0,121.8808,121.938,121.8331,121.938,8245.0
2022-07-08 14:05:00,127.93,128.02,127.93,127.98,2587.0,121.938,122.0238,121.938,121.9857,2587.0
2022-07-08 14:10:00,127.98,128.17,127.98,128.11,5553.0,121.9857,122.1668,121.9857,122.1096,5553.0
2022-07-08 14:15:00,128.1,128.18,128.08,128.13,5588.0,122.1,122.1763,122.081,122.1286,5588.0
2022-07-08 14:20:00,128.17,128.31,128.14,128.24,8603.0,122.1668,122.3002,122.1382,122.2335,8603.0
2022-07-08 14:25:00,128.26,128.41,128.22,128.41,7959.0,122.2525,122.3955,122.2144,122.3955,7959.0
2022-07-08 14:30:00,128.38,128.41,128.32,128.4,6842.0,122.3669,122.3955,122.3097,122.386,6842.0
2022-07-08 14:35:00,128.43,128.55,128.38,128.52,4168.0,122.4146,122.529,122.3669,122.5004,4168.0
2022-07-08 14:40:00,128.48,128.61,128.42,128.6,7557.0,122.4622,122.5861,122.405,122.5766,7557.0
2022-07-08 14:45:00,128.61,128.64,128.58,128.59,7329.0,122.5861,122.6147,122.5575,122.5671,7329.0
2022-07-08 14:50:00,128.56,128.59,128.35,128.38,5588.0,122.5385,122.5671,122.3383,122.3669,5588.0
2022-07-08 14:55:00,128.36,128.56,128.32,128.56,5624.0,122.3479,122.5385,122.3097,122.5385,5624.0
2022-07-08 15:00:00,128.57,128.69,128.45,128.68,5840.0,122.548,122.6624,122.4336,122.6529,5840.0
2022-07-08 15:05:00,128.59,128.63,128.46,128.47,7215.0,122.5671,122.6052,122.4432,122.4527,7215.0
2022-07-08 15:10:00,128.47,128.68,128.47,128.59,9114.0,122.4527,122.6529,122.4527,122.5671,9114.0
2022-07-08 15:15:00,128.61,128.61,128.41,128.46,9383.0,122.5861,122.5861,122.3955,122.4432,9383.0
2022-07-08 15:20:00,128.49,128.5,128.38,128.38,4679.0,122.4718,122.4813,122.3669,122.3669,4679.0
2022-07-08 15:25:00,128.4,128.44,128.34,128.4,35982.0,122.386,122.4241,122.3288,122.386,35982.0
2022-07-08 15:30:00,128.45,128.47,128.23,128.32,5638.0,122.4336,122.4527,122.2239,122.3097,5638.0
2022-07-08 15:35:00,128.28,128.34,128.14,128.14,4274.0,122.2716,122.3288,122.1382,122.1382,4274.0
2022-07-08 15:40:00,128.19,128.38,128.16,128.37,8513.0,122.1858,122.3669,122.1572,122.3574,8513.0
2022-07-08 15:45:00,128.36,128.38,128.08,128.1,17001.0,122.3479,122.3669,122.081,122.1,17001.0
2022-07-08 15:50:00,128.08,128.18,127.95,128.14,34005.0,122.081,122.1763,121.9571,122.1382,34005.0
2022-07-08 15:55:00,128.13,128.2,127.77,127.85,52622.0,122.1286,122.1953,121.7855,121.8617,52622.0
2022-07-11 09:30:00,126.8,127.83,126.79,127.71,14772.0,120.8609,121.8427,120.8514,121.7283,14772.0
2022-07-11 09:35:00,127.56,127.98,127.52,127.62,7631.0,121.5853,121.9857,121.5472,121.6425,7631.0
2022-07-11 09:40:00,127.33,127.47,127.22,127.4,4242.0,121.3661,121.4995,121.2612,121.4328,4242.0
2022-07-11 09:45:00,127.25,127.53,127.11,127.53,8765.0,121.2898,121.5567,121.1564,121.5567,8765.0
2022-07-11 09:50:00,127.59,127.85,127.55,127.85,3447.0,121.6139,121.8617,121.5758,121.8617,3447.0
2022-07-11 09:55:00,128.19,128.44,127.94,128.37,7804.0,122.1858,122.4241,121.9475,122.3574,7804.0
2022-07-11 10:00:00,128.38,128.43,128.25,128.29,5304.0,122.3669,122.4146,122.243,122.2811,5304.0
2022-07-11 10:05:00,128.31,128.44,128.1,128.41,12171.0,122.3002,122.4241,122.1,122.3955,12171.0
2022-07-11 10:10:00,128.44,128.69,128.43,128.51,6705.0,122.4241,122.6624,122.4146,122.4908,6705.0
2022-07-11 10:15:00,128.47,128.6,128.21,128.21,3082.0,122.4527,122.5766,122.2049,122.2049,3082.0
2022-07-11 10:20:00,128.08,128.08,127.88,128.0,2055.0,122.081,122.081,121.8903,122.0047,2055.0
2022-07-11 10:25:00,128.02,128.19,127.95,128.15,3794.0,122.0238,122.1858,121.9571,122.1477,3794.0
2022-07-11 10:30:00,128.13,128.4,128.12,128.13,8037.0,122.1286,122.386,122.1191,122.1286,8037.0
2022-07-11 10:35:00,128.09,128.21,128.04,128.21,8581.0,122.0905,122.2049,122.0428,122.2049,8581.0
2022-07-11 10:40:00,128.12,128.28,128.03,128.03,3827.0,122.1191,122.2716,122.0333,122.0333,3827.0
2022-07-11 10:45:00,128.06,128.13,127.88,127.98,2554.0,122.0619,122.1286,121.8903,121.9857,2554.0
2022-07-11 10:50:00,127.89,128.01,127.81,127.87,6942.0,121.8999,122.0142,121.8236,121.8808,6942.0
2022-07-11 10:55:00,127.91,127.91,127.53,127.58,3201.0,121.9189,121.9189,121.5567,121.6044,3201.0
2022-07-11 11:00:00,127.58,127.82,127.58,127.63,7204.0,121.6044,121.8331,121.6044,121.652,7204.0
2022-07-11 11:05:00,127.68,127.9,127.58,127.88,3203.0,121.6997,121.9094,121.6044,121.8903,3203.0
2022-07-11 11:10:00,127.92,128.1,127.92,127.98,4762.0,121.9285,122.1,121.9285,121.9857,4762.0
2022-07-11 11:15:00,128.02,128.09,127.83,127.83,3515.0,122.0238,122.0905,121.8427,121.8427,3515.0
2022-07-11 11:20:00,127.81,127.98,127.76,127.79,2625.0,121.8236,121.9857,121.776,121.8045,2625.0
2022-07-11 11:25:00,127.82,128.09,127.8,128.09,5858.0,121.8331,122.0905,121.8141,122.0905,5858.0
2022-07-11 11:30:00,128.03,128.1,127.91,128.02,6519.0,122.0333,122.1,121.9189,122.0238,6519.0
2022-07-11 11:35:00,128.08,128.13,127.77,127.92,8556.0,122.081,122.1286,121.7855,121.9285,8556.0
2022-07-11 11:40:00,127.96,127.97,127.67,127.77,5884.0,121.9666,121.9761,121.6902,121.7855,5884.0
2022-07-11 11:45:00,127.81,127.93,127.77,127.86,2015.0,121.8236,121.938,121.7855,121.8713,2015.0
2022-07-11 11:50:00,127.81,127.88,127.73,127.85,2529.0,121.8236,121.8903,121.7474,121.8617,2529.0
2022-07-11 11:55:00,127.85,127.93,127.7,127.84,2940.0,121.8617,121.938,121.7188,121.8522,2940.0
2022-07-11 12:00:00,127.84,127.93,127.79,127.83,2108.0,121.8522,121.938,121.8045,121.8427,2108.0
2022-07-11 12:05:00,127.81,127.99,127.79,127.95,1863.0,121.8236,121.9952,121.8045,121.9571,1863.0
2022-07-11 12:10:00,127.93,128.04,127.92,127.95,4592.0,121.938,122.0428,121.9285,121.9571,4592.0
2022-07-11 12:15:00,127.98,128.08,127.92,128.08,1711.0,121.9857,122.081,121.9285,122.081,1711.0
2022-07-11 12:20:00,127.97,127.97,127.84,127.92,3982.0,121.9761,121.9761,121.8522,121.9285,3982.0
2022-07-11 12:25:00,127.9,128.03,127.86,128.03,2775.0,121.9094,122.0333,121.8713,122.0333,2775.0
2022-07-11 12:30:00,128.04,128.09,128.0,128.09,8034.0,122.0428,122.0905,122.0047,122.0905,8034.0
2022-07-11 12:35:00,128.14,128.27,128.08,128.27,6050.0,122.1382,122.2621,122.081,122.2621,6050.0
2022-07-11 12:40:00,128.21,128.24,128.18,128.2,2786.0,122.2049,122.2335,122.1763,122.1953,2786.0
2022-07-11 12:45:00,128.23,128.23,128.11,128.11,4848.0,122.2239,122.2239,122.1096,122.1096,4848.0
2022-07-11 12:50:00,128.11,128.13,128.0,128.09,3585.0,122.1096,122.1286,122.0047,122.0905,3585.0
2022-07-11 12:55:00,128.1,128.27,128.09,128.27,3243.0,122.1,122.2621,122.0905,122.2621,3243.0
2022-07-11 13:00:00,128.26,128.55,128.23,128.39,2827.0,122.2525,122.529,122.2239,122.3764,2827.0
2022-07-11 13:05:00,128.35,128.64,128.33,128.64,5260.0,122.3383,122.6147,122.3193,122.6147,5260.0
2022-07-11 13:10:00,128.62,128.66,128.55,128.59,4128.0,122.5957,122.6338,122.529,122.5671,4128.0
2022-07-11 13:15:00,128.61,128.61,128.52,128.53,4433.0,122.5861,122.5861,122.5004,122.5099,4433.0
2022-07-11 13:20:00,128.56,128.64,128.55,128.64,1917.0,122.5385,122.6147,122.529,122.6147,1917.0
2022-07-11 13:25:00,128.67,128.68,128.61,128.64,3106.0,122.6433,122.6529,122.5861,122.6147,3106.0
2022-07-11 13:30:00,128.6,128.74,128.57,128.6,2860.0,122.5766,122.7101,122.548,122.5766,2860.0
2022-07-11 13:35:00,128.64,128.66,128.46,128.52,3762.0,122.6147,122.6338,122.4432,122.5004,3762.0
2022-07-11 13:40:00,128.51,128.56,128.46,128.48,2287.0,122.4908,122.5385,122.4432,122.4622,2287.0
2022-07-11 13:45:00,128.43,128.48,128.26,128.28,3895.0,122.4146,122.4622,122.2525,122.2716,3895.0
2022-07-11 13:50:00,128.24,128.45,128.24,128.42,4531.0,122.2335,122.4336,122.2335,122.405,4531.0
2022-07-11 13:55:00,128.4,128.53,128.4,128.42,2680.0,122.386,122.5099,122.386,122.405,2680.0
2022-07-11 14:00:00,128.43,128.43,128.25,128.31,2454.0,122.4146,122.4146,122.243,122.3002,2454.0
2022-07-11 14:05:00,128.32,128.41,128.27,128.28,2574.0,122.3097,122.3955,122.2621,122.2716,2574.0
2022-07-11 14:10:00,128.24,128.3,128.17,128.27,3421.0,122.2335,122.2907,122.1668,122.2621,3421.0
2022-07-11 14:15:00,128.27,128.39,128.15,128.39,3538.0,122.2621,122.3764,122.1477,122.3764,3538.0
2022-07-11 14:20:00,128.33,128.41,128.31,128.41,7484.0,122.3193,122.3955,122.3002,122.3955,7484.0
2022-07-11 14:25:00,128.39,128.39,128.3,128.35,3020.0,122.3764,122.3764,122.2907,122.3383,3020.0
2022-07-11 14:30:00,128.34,128.38,128.24,128.34,5254.0,122.3288,122.3669,122.2335,122.3288,5254.0
2022-07-11 14:35:00,128.35,128.41,128.31,128.39,3292.0,122.3383,122.3955,122.3002,122.3764,3292.0
2022-07-11 14:40:00,128.36,128.5,128.36,128.46,10451.0,122.3479,122.4813,122.3479,122.4432,10451.0
2022-07-11 14:45:00,128.46,128.47,128.4,128.42,1970.0,122.4432,122.4527,122.386,122.405,1970.0
2022-07-11 14:50:00,128.36,128.39,128.18,128.18,5804.0,122.3479,122.3764,122.1763,122.1763,5804.0
2022-07-11 14:55:00,128.16,128.2,128.08,128.08,4652.0,122.1572,122.1953,122.081,122.081,4652.0
2022-07-11 15:00:00,128.1,128.11,127.89,127.89,3302.0,122.1,122.1096,121.8999,121.8999,3302.0
2022-07-11 15:05:00,127.93,127.94,127.83,127.83,4000.0,121.938,121.9475,121.8427,121.8427,4000.0
2022-07-11 15:10:00,127.87,127.9,127.75,127.88,5622.0,121.8808,121.9094,121.7664,121.8903,5622.0
2022-07-11 15:15:00,127.84,127.85,127.71,127.76,2675.0,121.8522,121.8617,121.7283,121.776,2675.0
2022-07-11 15:20:00,127.76,127.79,127.69,127.76,3737.0,121.776,121.8045,121.7092,121.776,3737.0
2022-07-11 15:25:00,127.76,127.94,127.75,127.92,5815.0,121.776,121.9475,121.7664,121.9285,5815.0
2022-07-11 15:30:00,127.9,128.0,127.86,127.9,7697.0,121.9094,122.0047,121.8713,121.9094,7697.0
2022-07-11 15:35:00,127.89,127.92,127.72,127.77,5982.0,121.8999,121.9285,121.7378,121.7855,5982.0
2022-07-11 15:40:00,127.76,127.81,127.62,127.64,5805.0,121.776,121.8236,121.6425,121.6616,5805.0
2022-07-11 15:45:00,127.61,127.7,127.53,127.69,12003.0,121.633,121.7188,121.5567,121.7092,12003.0
2022-07-11 15:50:00,127.69,127.82,127.56,127.82,24331.0,121.7092,121.8331,121.5853,121.8331,24331.0
2022-07-11 15:55:00,127.82,127.94,127.73,127.89,44248.0,121.8331,121.9475,121.7474,121.8999,44248.0
2022-07-12 09:30:00,127.29,127.67,126.47,127.27,23134.0,121.328,121.6902,120.5464,121.3089,23134.0
2022-07-12 09:35:00,127.24,127.87,127.24,127.79,5873.0,121.2803,121.8808,121.2803,121.8045,5873.0
2022-07-12 09:40:00,127.76,128.17,127.76,128.12,6489.0,121.776,122.1668,121.776,122.1191,6489.0
2022-07-12 09:45:00,128.15,128.53,128.15,128.37,9440.0,122.1477,122.5099,122.1477,122.3574,9440.0
2022-07-12 09:50:00,128.37,128.76,128.36,128.43,6503.0,122.3574,122.7291,122.3479,122.4146,6503.0
2022-07-12 09:55:00,128.39,128.51,128.14,128.28,5171.0,122.3764,122.4908,122.1382,122.2716,5171.0
2022-07-12 10:00:00,128.31,128.31,127.76,127.84,6041.0,122.3002,122.3002,121.776,121.8522,6041.0
2022-07-12 10:05:00,127.86,128.13,127.83,127.89,3369.0,121.8713,122.1286,121.8427,121.8999,3369.0
2022-07-12 10:10:00,127.79,128.33,127.79,128.08,12300.0,121.8045,122.3193,121.8045,122.081,12300.0
2022-07-12 10:15:00,128.08,128.26,127.99,128.21,3412.0,122.081,122.2525,121.9952,122.2049,3412.0
2022-07-12 10:20:00,128.22,128.32,127.97,128.05,4678.0,122.2144,122.3097,121.9761,122.0524,4678.0
2022-07-12 10:25:00,128.06,128.12,127.81,127.84,3125.0,122.0619,122.1191,121.8236,121.8522,3125.0
2022-07-12 10:30:00,128.04,128.19,128.01,128.13,2313.0,122.0428,122.1858,122.0142,122.1286,2313.0
2022-07-12 10:35:00,128.22,128.4,128.16,128.36,2685.0,122.2144,122.386,122.1572,122.3479,2685.0
2022-07-12 10:40:00,128.3,128.44,128.19,128.44,4234.0,122.2907,122.4241,122.1858,122.4241,4234.0
2022-07-12 10:45:00,128.49,128.67,128.36,128.43,4196.0,122.4718,122.6433,122.3479,122.4146,4196.0
2022-07-12 10:50:00,128.46,128.61,128.4,128.56,3423.0,122.4432,122.5861,122.386,122.5385,3423.0
2022-07-12 10:55:00,128.56,128.74,128.48,128.74,5836.0,122.5385,122.7101,122.4622,122.7101,5836.0
2022-07-12 11:00:00,128.81,128.81,128.54,128.72,26842.0,122.7768,122.7768,122.5194,122.691,26842.0
2022-07-12 11:05:00,128.69,128.84,128.57,128.57,4061.0,122.6624,122.8054,122.548,122.548,4061.0
2022-07-12 11:10:00,128.69,128.92,128.66,128.78,4555.0,122.6624,122.8816,122.6338,122.7482,4555.0
2022-07-12 11:15:00,128.85,128.86,128.46,128.58,6570.0,122.8149,122.8244,122.4432,122.5575,6570.0
2022-07-12 11:20:00,128.59,128.92,128.59,128.9,7285.0,122.5671,122.8816,122.5671,122.8626,7285.0
2022-07-12 11:25:00,128.91,129.03,128.9,129.01,3142.0,122.8721,122.9865,122.8626,122.9674,3142.0
2022-07-12 11:30:00,129.02,129.04,128.83,128.91,4163.0,122.9769,122.996,122.7958,122.8721,4163.0
2022-07-12 11:35:00,128.99,128.99,128.72,128.78,4245.0,122.9483,122.9483,122.691,122.7482,4245.0
2022-07-12 11:40:00,128.8,128.93,128.74,128.89,7357.0,122.7672,122.8912,122.7101,122.853,7357.0
2022-07-12 11:45:00,128.92,129.0,128.83,129.0,9857.0,122.8816,122.9579,122.7958,122.9579,9857.0
2022-07-12 11:50:00,128.97,128.98,128.67,128.73,3996.0,122.9293,122.9388,122.6433,122.7005,3996.0
2022-07-12 11:55:00,128.69,128.69,128.51,128.6,5098.0,122.6624,122.6624,122.4908,122.5766,5098.0
2022-07-12 12:00:00,128.62,128.67,128.57,128.61,2202.0,122.5957,122.6433,122.548,122.5861,2202.0
2022-07-12 12:05:00,128.61,128.75,128.56,128.58,3761.0,122.5861,122.7196,122.5385,122.5575,3761.0
2022-07-12 12:10:00,128.57,128.71,128.55,128.64,1800.0,122.548,122.6815,122.529,122.6147,1800.0
2022-07-12 12:15:00,128.69,128.69,128.56,128.61,4330.0,122.6624,122.6624,122.5385,122.5861,4330.0
2022-07-12 12:20:00,128.63,128.83,128.63,128.81,3927.0,122.6052,122.7958,122.6052,122.7768,3927.0
2022-07-12 12:25:00,128.81,128.98,128.81,128.98,1324.0,122.7768,122.9388,122.7768,122.9388,1324.0
2022-07-12 12:30:00,129.06,129.12,129.0,129.1,3079.0,123.0151,123.0723,122.9579,123.0532,3079.0
2022-07-12 12:35:00,129.08,129.14,129.04,129.05,2269.0,123.0341,123.0913,122.996,123.0055,2269.0
2022-07-12 12:40:00,129.09,129.09,128.9,128.92,3877.0,123.0437,123.0437,122.8626,122.8816,3877.0
2022-07-12 12:45:00,128.83,128.86,128.67,128.67,2717.0,122.7958,122.8244,122.6433,122.6433,2717.0
2022-07-12 12:50:00,128.69,128.69,128.57,128.69,2925.0,122.6624,122.6624,122.548,122.6624,2925.0
2022-07-12 12:55:00,128.66,128.75,128.6,128.75,3062.0,122.6338,122.7196,122.5766,122.7196,3062.0
2022-07-12 13:00:00,128.74,128.84,128.41,128.61,6631.0,122.7101,122.8054,122.3955,122.5861,6631.0
2022-07-12 13:05:00,128.7,128.75,128.58,128.67,3134.0,122.6719,122.7196,122.5575,122.6433,3134.0
2022-07-12 13:10:00,128.67,128.67,128.5,128.5,3316.0,122.6433,122.6433,122.4813,122.4813,3316.0
2022-07-12 13:15:00,128.53,128.56,128.36,128.42,6910.0,122.5099,122.5385,122.3479,122.405,6910.0
2022-07-12 13:20:00,128.39,128.52,128.39,128.47,4016.0,122.3764,122.5004,122.3764,122.4527,4016.0
2022-07-12 13:25:00,128.5,128.51,128.36,128.49,3838.0,122.4813,122.4908,122.3479,122.4718,3838.0
2022-07-12 13:30:00,128.46,128.57,128.44,128.44,4454.0,122.4432,122.548,122.4241,122.4241,4454.0
2022-07-12 13:35:00,128.46,128.53,128.39,128.52,8209.0,122.4432,122.5099,122.3764,122.5004,8209.0
2022-07-12 13:40:00,128.5,128.61,128.5,128.53,3873.0,122.4813,122.5861,122.4813,122.5099,3873.0
2022-07-12 13:45:00,128.48,128.5,128.3,128.32,5072.0,122.4622,122.4813,122.2907,122.3097,5072.0
2022-07-12 13:50:00,128.31,128.49,128.31,128.47,4437.0,122.3002,122.4718,122.3002,122.4527,4437.0
2022-07-12 13:55:00,128.5,128.5,128.37,128.37,4093.0,122.4813,122.4813,122.3574,122.3574,4093.0
2022-07-12 14:00:00,128.39,128.39,128.19,128.19,3912.0,122.3764,122.3764,122.1858,122.1858,3912.0
2022-07-12 14:05:00,128.17,128.22,128.13,128.14,3125.0,122.1668,122.2144,122.1286,122.1382,3125.0
2022-07-12 14:10:00,128.12,128.26,128.11,128.23,5011.0,122.1191,122.2525,122.1096,122.2239,5011.0
2022-07-12 14:15:00,128.22,128.24,128.13,128.16,4037.0,122.2144,122.2335,122.1286,122.1572,4037.0
2022-07-12 14:20:00,128.17,128.17,127.82,127.86,11937.0,122.1668,122.1668,121.8331,121.8713,11937.0
2022-07-12 14:25:00,127.82,127.97,127.79,127.97,9027.0,121.8331,121.9761,121.8045,121.9761,9027.0
2022-07-12 14:30:00,127.95,128.02,127.86,127.89,5645.0,121.9571,122.0238,121.8713,121.8999,5645.0
2022-07-12 14:35:00,127.91,128.08,127.91,127.95,3182.0,121.9189,122.081,121.9189,121.9571,3182.0
2022-07-12 14:40:00,127.94,128.04,127.88,128.04,5445.0,121.9475,122.0428,121.8903,122.0428,5445.0
2022-07-12 14:45:00,128.04,128.05,127.98,128.0,2324.0,122.0428,122.0524,121.9857,122.0047,2324.0
2022-07-12 14:50:00,127.94,128.01,127.9,127.92,17444.0,121.9475,122.0142,121.9094,121.9285,17444.0
2022-07-12 14:55:00,127.89,127.89,127.67,127.73,3399.0,121.8999,121.8999,121.6902,121.7474,3399.0
2022-07-12 15:00:00,127.7,127.7,127.4,127.44,4305.0,121.7188,121.7188,121.4328,121.4709,4305.0
2022-07-12 15:05:00,127.42,127.54,127.32,127.32,5624.0,121.4519,121.5663,121.3566,121.3566,5624.0
2022-07-12 15:10:00,127.35,127.54,127.24,127.54,4619.0,121.3852,121.5663,121.2803,121.5663,4619.0
2022-07-12 15:15:00,127.53,127.53,127.3,127.32,3063.0,121.5567,121.5567,121.3375,121.3566,3063.0
2022-07-12 15:20:00,127.34,127.36,127.03,127.04,5172.0,121.3756,121.3947,121.0801,121.0897,5172.0
2022-07-12 15:25:00,127.03,127.19,126.99,127.14,16220.0,121.0801,121.2327,121.042,121.185,16220.0
2022-07-12 15:30:00,127.1,127.22,126.87,126.89,6621.0,121.1469,121.2612,120.9276,120.9467,6621.0
2022-07-12 15:35:00,126.86,126.89,126.58,126.71,12973.0,120.9181,120.9467,120.6512,120.7751,12973.0
2022-07-12 15:40:00,126.71,126.78,126.62,126.7,12639.0,120.7751,120.8419,120.6894,120.7656,12639.0
2022-07-12 15:45:00,126.68,126.81,126.6,126.71,36385.0,120.7465,120.8705,120.6703,120.7751,36385.0
2022-07-12 15:50:00,126.69,127.01,126.63,126.95,36906.0,120.7561,121.0611,120.6989,121.0039,36906.0
2022-07-12 15:55:00,126.93,126.98,126.77,126.91,57664.0,120.9848,121.0325,120.8323,120.9658,57664.0
2022-07-13 09:30:00,124.62,125.32,123.52,123.95,41270.0,118.783,119.4502,117.7345,118.1444,41270.0
2022-07-13 09:35:00,123.94,124.69,123.76,124.49,13394.0,118.1349,118.8497,117.9633,118.6591,13394.0
2022-07-13 09:40:00,124.52,124.64,123.98,123.98,9888.0,118.6877,118.8021,118.173,118.173,9888.0
2022-07-13 09:45:00,123.96,124.3,123.54,124.28,21189.0,118.1539,118.478,117.7536,118.459,21189.0
2022-07-13 09:50:00,124.24,124.64,124.01,124.28,38391.0,118.4208,118.8021,118.2016,118.459,38391.0
2022-07-13 09:55:00,124.19,124.47,124.03,124.44,6786.0,118.3732,118.6401,118.2207,118.6115,6786.0
2022-07-13 10:00:00,124.41,124.41,123.6,124.15,14245.0,118.5829,118.5829,117.8108,118.335,14245.0
2022-07-13 10:05:00,124.17,124.53,124.13,124.24,7266.0,118.3541,118.6972,118.316,118.4208,7266.0
2022-07-13 10:10:00,124.17,124.43,123.93,123.96,9761.0,118.3541,118.6019,118.1253,118.1539,9761.0
2022-07-13 10:15:00,124.08,124.09,123.8,123.88,7172.0,118.2683,118.2779,118.0014,118.0777,7172.0
2022-07-13 10:20:00,123.8,124.06,123.68,123.96,7610.0,118.0014,118.2493,117.8871,118.1539,7610.0
2022-07-13 10:25:00,124.06,124.38,124.06,124.26,6425.0,118.2493,118.5543,118.2493,118.4399,6425.0
2022-07-13 10:30:00,124.27,124.72,124.15,124.64,7301.0,118.4494,118.8783,118.335,118.8021,7301.0
2022-07-13 10:35:00,124.67,124.76,124.43,124.69,15359.0,118.8307,118.9165,118.6019,118.8497,15359.0
2022-07-13 10:40:00,124.7,125.16,124.59,125.15,10901.0,118.8593,119.2977,118.7544,119.2882,10901.0
2022-07-13 10:45:00,125.16,125.25,125.0,125.12,10704.0,119.2977,119.3835,119.1452,119.2596,10704.0
2022-07-13 10:50:00,125.11,125.55,125.06,125.23,8439.0,119.2501,119.6695,119.2024,119.3645,8439.0
2022-07-13 10:55:00,125.23,125.46,125.22,125.29,19258.0,119.3645,119.5837,119.3549,119.4216,19258.0
2022-07-13 11:00:00,125.27,125.27,125.08,125.14,7197.0,119.4026,119.4026,119.2215,119.2787,7197.0
2022-07-13 11:05:00,125.16,125.73,125.15,125.44,10105.0,119.2977,119.841,119.2882,119.5646,10105.0
2022-07-13 11:10:00,125.4,125.63,125.4,125.63,5239.0,119.5265,119.7457,119.5265,119.7457,5239.0
2022-07-13 11:15:00,125.54,125.64,125.24,125.32,9850.0,119.6599,119.7553,119.374,119.4502,9850.0
2022-07-13 11:20:00,125.38,125.61,125.38,125.47,5286.0,119.5074,119.7267,119.5074,119.5932,5286.0
2022-07-13 11:25:00,125.39,125.44,124.98,125.01,29978.0,119.517,119.5646,119.1262,119.1548,29978.0
2022-07-13 11:30:00,125.0,125.46,125.0,125.39,10503.0,119.1452,119.5837,119.1452,119.517,10503.0
2022-07-13 11:35:00,125.41,125.47,125.21,125.33,5394.0,119.536,119.5932,119.3454,119.4598,5394.0
2022-07-13 11:40:00,125.31,125.31,125.08,125.18,4473.0,119.4407,119.4407,119.2215,119.3168,4473.0
2022-07-13 11:45:00,125.17,125.3,125.05,125.3,3044.0,119.3073,119.4312,119.1929,119.4312,3044.0
2022-07-13 11:50:00,125.3,125.58,125.3,125.4,2599.0,119.4312,119.6981,119.4312,119.5265,2599.0
2022-07-13 11:55:00,125.36,125.41,125.34,125.35,1694.0,119.4884,119.536,119.4693,119.4788,1694.0
2022-07-13 12:00:00,125.34,125.48,125.34,125.48,1978.0,119.4693,119.6027,119.4693,119.6027,1978.0
2022-07-13 12:05:00,125.47,125.66,125.41,125.66,2976.0,119.5932,119.7743,119.536,119.7743,2976.0
2022-07-13 12:10:00,125.56,125.61,125.47,125.6,3412.0,119.679,119.7267,119.5932,119.7171,3412.0
2022-07-13 12:15:00,125.58,125.63,125.48,125.63,2477.0,119.6981,119.7457,119.6027,119.7457,2477.0
2022-07-13 12:20:00,125.61,125.75,125.52,125.75,2647.0,119.7267,119.8601,119.6409,119.8601,2647.0
2022-07-13 12:25:00,125.77,125.91,125.75,125.91,2452.0,119.8792,120.0126,119.8601,120.0126,2452.0
2022-07-13 12:30:00,125.92,125.92,125.73,125.85,4661.0,120.0221,120.0221,119.841,119.9554,4661.0
2022-07-13 12:35:00,125.9,125.97,125.77,125.97,2695.0,120.0031,120.0698,119.8792,120.0698,2695.0
2022-07-13 12:40:00,125.92,125.92,125.78,125.79,2000.0,120.0221,120.0221,119.8887,119.8982,2000.0
2022-07-13 12:45:00,125.82,125.84,125.73,125.82,5402.0,119.9268,119.9459,119.841,119.9268,5402.0
2022-07-13 12:50:00,125.79,125.87,125.67,125.83,3411.0,119.8982,119.9745,119.7838,119.9364,3411.0
2022-07-13 12:55:00,125.81,125.92,125.72,125.92,4798.0,119.9173,120.0221,119.8315,120.0221,4798.0
2022-07-13 13:00:00,125.86,126.23,125.74,126.0,8802.0,119.9649,120.3176,119.8506,120.0984,8802.0
2022-07-13 13:05:00,126.11,126.12,125.9,126.0,8123.0,120.2032,120.2128,120.0031,120.0984,8123.0
2022-07-13 13:10:00,126.01,126.14,126.01,126.14,2704.0,120.1079,120.2318,120.1079,120.2318,2704.0
2022-07-13 13:15:00,126.16,126.19,125.7,125.71,11918.0,120.2509,120.2795,119.8124,119.822,11918.0
2022-07-13 13:20:00,125.74,125.91,125.74,125.91,3743.0,119.8506,120.0126,119.8506,120.0126,3743.0
2022-07-13 13:25:00,125.92,125.92,125.75,125.79,4403.0,120.0221,120.0221,119.8601,119.8982,4403.0
2022-07-13 13:30:00,125.74,125.78,125.64,125.78,7109.0,119.8506,119.8887,119.7553,119.8887,7109.0
2022-07-13 13:35:00,125.75,125.82,125.71,125.71,7205.0,119.8601,119.9268,119.822,119.822,7205.0
2022-07-13 13:40:00,125.72,125.92,125.72,125.86,7838.0,119.8315,120.0221,119.8315,119.9649,7838.0
2022-07-13 13:45:00,125.9,126.0,125.87,126.0,2501.0,120.0031,120.0984,119.9745,120.0984,2501.0
2022-07-13 13:50:00,126.03,126.07,125.82,125.85,6568.0,120.127,120.1651,119.9268,119.9554,6568.0
2022-07-13 13:55:00,125.83,125.88,125.75,125.87,4344.0,119.9364,119.984,119.8601,119.9745,4344.0
2022-07-13 14:00:00,125.86,125.86,125.11,125.11,7261.0,119.9649,119.9649,119.2501,119.2501,7261.0
2022-07-13 14:05:00,125.19,125.46,125.16,125.23,30039.0,119.3263,119.5837,119.2977,119.3645,30039.0
2022-07-13 14:10:00,125.23,125.55,125.16,125.55,2558.0,119.3645,119.6695,119.2977,119.6695,2558.0
2022-07-13 14:15:00,125.52,125.56,125.35,125.56,3319.0,119.6409,119.679,119.4788,119.679,3319.0
2022-07-13 14:20:00,125.56,125.86,125.52,125.79,6396.0,119.679,119.9649,119.6409,119.8982,6396.0
2022-07-13 14:25:00,125.84,125.9,125.68,125.9,10520.0,119.9459,120.0031,119.7934,120.0031,10520.0
2022-07-13 14:30:00,125.96,126.15,125.88,126.14,4447.0,120.0603,120.2414,119.984,120.2318,4447.0
2022-07-13 14:35:00,126.15,126.19,126.05,126.13,9593.0,120.2414,120.2795,120.146,120.2223,9593.0
2022-07-13 14:40:00,126.14,126.16,125.8,125.8,41690.0,120.2318,120.2509,119.9078,119.9078,41690.0
2022-07-13 14:45:00,125.9,126.13,125.86,125.96,13501.0,120.0031,120.2223,119.9649,120.0603,13501.0
2022-07-13 14:50:00,125.98,126.16,125.97,125.98,8841.0,120.0793,120.2509,120.0698,120.0793,8841.0
2022-07-13 14:55:00,126.01,126.39,125.82,126.39,12418.0,120.1079,120.4701,119.9268,120.4701,12418.0
2022-07-13 15:00:00,126.35,126.46,126.27,126.44,8202.0,120.432,120.5368,120.3557,120.5178,8202.0
2022-07-13 15:05:00,126.43,126.43,126.15,126.27,14907.0,120.5082,120.5082,120.2414,120.3557,14907.0
2022-07-13 15:10:00,126.27,126.53,126.24,126.48,10228.0,120.3557,120.6036,120.3271,120.5559,10228.0
2022-07-13 15:15:00,126.46,126.55,126.37,126.55,11520.0,120.5368,120.6226,120.4511,120.6226,11520.0
2022-07-13 15:20:00,126.55,126.62,126.49,126.56,19207.0,120.6226,120.6894,120.5654,120.6322,19207.0
2022-07-13 15:25:00,126.55,126.65,126.51,126.6,33189.0,120.6226,120.7179,120.5845,120.6703,33189.0
2022-07-13 15:30:00,126.61,126.65,126.24,126.25,19559.0,120.6798,120.7179,120.3271,120.3367,19559.0
2022-07-13 15:35:00,126.23,126.49,126.2,126.47,20226.0,120.3176,120.5654,120.289,120.5464,20226.0
2022-07-13 15:40:00,126.46,126.46,126.13,126.15,21859.0,120.5368,120.5368,120.2223,120.2414,21859.0
2022-07-13 15:45:00,126.13,126.18,126.01,126.13,30677.0,120.2223,120.27,120.1079,120.2223,30677.0
2022-07-13 15:50:00,126.1,126.11,125.92,126.04,46835.0,120.1937,120.2032,120.0221,120.1365,46835.0
2022-07-13 15:55:00,126.0,126.06,125.68,125.69,45462.0,120.0984,120.1556,119.7934,119.8029,45462.0
2022-07-14 09:30:00,123.57,123.72,123.21,123.48,17174.0,117.7822,117.9252,117.4391,117.6964,17174.0
2022-07-14 09:35:00,123.35,123.72,123.14,123.14,7226.0,117.5725,117.9252,117.3723,117.3723,7226.0
2022-07-14 09:40:00,123.19,123.19,122.66,122.85,9117.0,117.42,117.42,116.9148,117.0959,9117.0
2022-07-14 09:45:00,122.7,123.03,122.5,122.64,23004.0,116.953,117.2675,116.7623,116.8958,23004.0
2022-07-14 09:50:00,122.72,123.16,122.66,123.05,22383.0,116.972,117.3914,116.9148,117.2866,22383.0
2022-07-14 09:55:00,123.08,123.28,122.88,122.96,15173.0,117.3152,117.5058,117.1245,117.2008,15173.0
2022-07-14 10:00:00,122.88,122.88,122.59,122.62,8462.0,117.1245,117.1245,116.8481,116.8767,8462.0
2022-07-14 10:05:00,122.66,122.97,122.57,122.84,4187.0,116.9148,117.2103,116.829,117.0864,4187.0
2022-07-14 10:10:00,122.83,122.83,122.5,122.73,12619.0,117.0769,117.0769,116.7623,116.9816,12619.0
2022-07-14 10:15:00,122.77,122.83,122.52,122.52,3151.0,117.0197,117.0769,116.7814,116.7814,3151.0
2022-07-14 10:20:00,122.55,122.74,122.55,122.61,5064.0,116.81,116.9911,116.81,116.8672,5064.0
2022-07-14 10:25:00,122.56,122.96,122.55,122.73,7273.0,116.8195,117.2008,116.81,116.9816,7273.0
2022-07-14 10:30:00,122.8,122.99,122.64,122.64,6778.0,117.0483,117.2294,116.8958,116.8958,6778.0
2022-07-14 10:35:00,122.59,122.92,122.56,122.91,4559.0,116.8481,117.1627,116.8195,117.1531,4559.0
2022-07-14 10:40:00,122.97,123.01,122.8,122.85,5032.0,117.2103,117.2484,117.0483,117.0959,5032.0
2022-07-14 10:45:00,122.82,123.09,122.75,123.06,7197.0,117.0673,117.3247,117.0006,117.2961,7197.0
2022-07-14 10:50:00,123.07,123.11,122.78,123.04,22499.0,117.3056,117.3438,117.0292,117.277,22499.0
2022-07-14 10:55:00,123.07,123.08,122.72,122.88,5893.0,117.3056,117.3152,116.972,117.1245,5893.0
2022-07-14 11:00:00,122.94,123.28,122.94,123.28,7985.0,117.1817,117.5058,117.1817,117.5058,7985.0
2022-07-14 11:05:00,123.06,123.56,123.06,123.56,4786.0,117.2961,117.7727,117.2961,117.7727,4786.0
2022-07-14 11:10:00,123.54,123.56,123.39,123.46,4132.0,117.7536,117.7727,117.6106,117.6774,4132.0
2022-07-14 11:15:00,123.46,123.7,123.23,123.68,9011.0,117.6774,117.9061,117.4581,117.8871,9011.0
2022-07-14 11:20:00,123.7,123.8,123.58,123.69,9560.0,117.9061,118.0014,117.7917,117.8966,9560.0
2022-07-14 11:25:00,123.65,123.74,123.55,123.69,4284.0,117.8585,117.9442,117.7631,117.8966,4284.0
2022-07-14 11:30:00,123.77,123.78,123.51,123.54,8540.0,117.9728,117.9824,117.725,117.7536,8540.0
2022-07-14 11:35:00,123.54,123.76,123.31,123.73,9019.0,117.7536,117.9633,117.5344,117.9347,9019.0
2022-07-14 11:40:00,123.77,124.16,123.72,124.06,5368.0,117.9728,118.3446,117.9252,118.2493,5368.0
2022-07-14 11:45:00,124.11,124.11,123.96,124.01,4468.0,118.2969,118.2969,118.1539,118.2016,4468.0
2022-07-14 11:50:00,123.95,124.1,123.89,123.94,1928.0,118.1444,118.2874,118.0872,118.1349,1928.0
2022-07-14 11:55:00,123.89,124.13,123.85,124.06,2473.0,118.0872,118.316,118.0491,118.2493,2473.0
2022-07-14 12:00:00,124.08,124.12,123.85,123.97,3401.0,118.2683,118.3064,118.0491,118.1635,3401.0
2022-07-14 12:05:00,123.89,123.89,123.74,123.74,1377.0,118.0872,118.0872,117.9442,117.9442,1377.0
2022-07-14 12:10:00,123.78,123.95,123.71,123.94,6104.0,117.9824,118.1444,117.9156,118.1349,6104.0
2022-07-14 12:15:00,123.88,123.99,123.77,123.87,4237.0,118.0777,118.1825,117.9728,118.0682,4237.0
2022-07-14 12:20:00,123.82,123.95,123.73,123.75,5784.0,118.0205,118.1444,117.9347,117.9538,5784.0
2022-07-14 12:25:00,123.75,123.75,123.42,123.46,7330.0,117.9538,117.9538,117.6392,117.6774,7330.0
2022-07-14 12:30:00,123.47,123.69,123.47,123.61,7679.0,117.6869,117.8966,117.6869,117.8203,7679.0
2022-07-14 12:35:00,123.56,123.6,123.46,123.58,6080.0,117.7727,117.8108,117.6774,117.7917,6080.0
2022-07-14 12:40:00,123.53,123.53,123.42,123.53,2885.0,117.7441,117.7441,117.6392,117.7441,2885.0
2022-07-14 12:45:00,123.51,123.51,123.14,123.16,3822.0,117.725,117.725,117.3723,117.3914,3822.0
2022-07-14 12:50:00,123.14,123.44,123.13,123.4,2628.0,117.3723,117.6583,117.3628,117.6202,2628.0
2022-07-14 12:55:00,123.4,123.55,123.29,123.55,4819.0,117.6202,117.7631,117.5153,117.7631,4819.0
2022-07-14 13:00:00,123.53,123.53,123.35,123.43,8212.0,117.7441,117.7441,117.5725,117.6488,8212.0
2022-07-14 13:05:00,123.38,123.57,123.32,123.57,5750.0,117.6011,117.7822,117.5439,117.7822,5750.0
2022-07-14 13:10:00,123.54,123.54,123.38,123.54,3426.0,117.7536,117.7536,117.6011,117.7536,3426.0
2022-07-14 13:15:00,123.51,123.82,123.44,123.66,5576.0,117.725,118.0205,117.6583,117.868,5576.0
2022-07-14 13:20:00,123.72,123.74,123.64,123.64,918.0,117.9252,117.9442,117.8489,117.8489,918.0
2022-07-14 13:25:00,123.65,123.78,123.61,123.69,3199.0,117.8585,117.9824,117.8203,117.8966,3199.0
2022-07-14 13:30:00,123.68,123.68,123.36,123.39,2100.0,117.8871,117.8871,117.582,117.6106,2100.0
2022-07-14 13:35:00,123.37,123.65,123.37,123.63,2011.0,117.5916,117.8585,117.5916,117.8394,2011.0
2022-07-14 13:40:00,123.66,123.8,123.65,123.75,6351.0,117.868,118.0014,117.8585,117.9538,6351.0
2022-07-14 13:45:00,123.7,123.82,123.69,123.8,1571.0,117.9061,118.0205,117.8966,118.0014,1571.0
2022-07-14 13:50:00,123.87,123.88,123.55,123.66,15431.0,118.0682,118.0777,117.7631,117.868,15431.0
2022-07-14 13:55:00,123.74,123.89,123.74,123.78,1536.0,117.9442,118.0872,117.9442,117.9824,1536.0
2022-07-14 14:00:00,123.78,124.04,123.77,124.02,8678.0,117.9824,118.2302,117.9728,118.2111,8678.0
2022-07-14 14:05:00,124.0,124.16,124.0,124.07,2230.0,118.1921,118.3446,118.1921,118.2588,2230.0
2022-07-14 14:10:00,124.06,124.14,123.92,124.1,4789.0,118.2493,118.3255,118.1158,118.2874,4789.0
2022-07-14 14:15:00,124.12,124.36,124.06,124.34,3591.0,118.3064,118.5352,118.2493,118.5161,3591.0
2022-07-14 14:20:00,124.44,124.6,124.39,124.5,6066.0,118.6115,118.764,118.5638,118.6686,6066.0
2022-07-14 14:25:00,124.55,124.67,124.42,124.65,3106.0,118.7163,118.8307,118.5924,118.8116,3106.0
2022-07-14 14:30:00,124.67,124.79,124.6,124.67,1981.0,118.8307,118.9451,118.764,118.8307,1981.0
2022-07-14 14:35:00,124.65,124.82,124.65,124.76,2781.0,118.8116,118.9737,118.8116,118.9165,2781.0
2022-07-14 14:40:00,124.69,124.71,124.4,124.43,4586.0,118.8497,118.8688,118.5733,118.6019,4586.0
2022-07-14 14:45:00,124.49,124.52,124.36,124.51,10911.0,118.6591,118.6877,118.5352,118.6782,10911.0
2022-07-14 14:50:00,124.52,124.55,124.42,124.55,7217.0,118.6877,118.7163,118.5924,118.7163,7217.0
2022-07-14 14:55:00,124.56,124.76,124.56,124.67,9141.0,118.7258,118.9165,118.7258,118.8307,9141.0
2022-07-14 15:00:00,124.7,124.83,124.66,124.71,6987.0,118.8593,118.9832,118.8212,118.8688,6987.0
2022-07-14 15:05:00,124.7,124.76,124.59,124.69,7171.0,118.8593,118.9165,118.7544,118.8497,7171.0
2022-07-14 15:10:00,124.72,124.91,124.53,124.91,22322.0,118.8783,119.0594,118.6972,119.0594,22322.0
2022-07-14 15:15:00,124.9,124.93,124.66,124.89,11350.0,119.0499,119.0785,118.8212,119.0404,11350.0
2022-07-14 15:20:00,124.89,125.19,124.85,125.14,17867.0,119.0404,119.3263,119.0023,119.2787,17867.0
2022-07-14 15:25:00,125.15,125.16,124.97,125.13,10491.0,119.2882,119.2977,119.1166,119.2691,10491.0
2022-07-14 15:30:00,125.1,125.11,124.96,124.96,17572.0,119.2405,119.2501,119.1071,119.1071,17572.0
2022-07-14 15:35:00,124.92,125.05,124.8,125.0,10521.0,119.069,119.1929,118.9546,119.1452,10521.0
2022-07-14 15:40:00,124.99,125.15,124.92,125.1,11152.0,119.1357,119.2882,119.069,119.2405,11152.0
2022-07-14 15:45:00,125.1,125.11,124.78,124.84,42052.0,119.2405,119.2501,118.9355,118.9927,42052.0
2022-07-14 15:50:00,124.98,125.17,124.97,125.04,48845.0,119.1262,119.3073,119.1166,119.1834,48845.0
2022-07-14 15:55:00,125.03,125.29,124.99,125.12,65890.0,119.1738,119.4216,119.1357,119.2596,65890.0
2022-07-15 09:30:00,127.18,127.3,126.59,126.59,55371.0,121.2231,121.3375,120.6608,120.6608,55371.0
2022-07-15 09:35:00,126.43,126.71,126.1,126.24,4657.0,120.5082,120.7751,120.1937,120.3271,4657.0
2022-07-15 09:40:00,126.28,126.58,126.28,126.37,4811.0,120.3653,120.6512,120.3653,120.4511,4811.0
2022-07-15 09:45:00,126.44,126.62,126.24,126.41,6555.0,120.5178,120.6894,120.3271,120.4892,6555.0
2022-07-15 09:50:00,126.26,126.26,125.57,125.66,9376.0,120.3462,120.3462,119.6885,119.7743,9376.0
2022-07-15 09:55:00,125.59,126.05,125.51,125.69,7305.0,119.7076,120.146,119.6313,119.8029,7305.0
2022-07-15 10:00:00,125.72,126.71,125.72,126.45,15366.0,119.8315,120.7751,119.8315,120.5273,15366.0
2022-07-15 10:05:00,126.53,126.95,126.48,126.88,19593.0,120.6036,121.0039,120.5559,120.9372,19593.0
2022-07-15 10:10:00,126.89,127.51,126.88,127.39,4708.0,120.9467,121.5377,120.9372,121.4233,4708.0
2022-07-15 10:15:00,127.41,127.76,127.39,127.66,11967.0,121.4423,121.776,121.4233,121.6806,11967.0
2022-07-15 10:20:00,127.72,127.94,127.21,127.94,47155.0,121.7378,121.9475,121.2517,121.9475,47155.0
2022-07-15 10:25:00,127.95,128.26,127.95,128.2,26641.0,121.9571,122.2525,121.9571,122.1953,26641.0
2022-07-15 10:30:00,128.17,128.24,128.03,128.1,10933.0,122.1668,122.2335,122.0333,122.1,10933.0
2022-07-15 10:35:00,128.12,128.22,127.81,127.87,17573.0,122.1191,122.2144,121.8236,121.8808,17573.0
2022-07-15 10:40:00,127.85,127.89,127.65,127.69,13647.0,121.8617,121.8999,121.6711,121.7092,13647.0
2022-07-15 10:45:00,127.7,128.04,127.7,127.87,7598.0,121.7188,122.0428,121.7188,121.8808,7598.0
2022-07-15 10:50:00,127.86,127.89,127.7,127.89,5159.0,121.8713,121.8999,121.7188,121.8999,5159.0
2022-07-15 10:55:00,127.84,127.89,127.78,127.87,3068.0,121.8522,121.8999,121.795,121.8808,3068.0
2022-07-15 11:00:00,127.91,128.26,127.87,128.26,21549.0,121.9189,122.2525,121.8808,122.2525,21549.0
2022-07-15 11:05:00,128.29,128.5,128.2,128.43,17485.0,122.2811,122.4813,122.1953,122.4146,17485.0
2022-07-15 11:10:00,128.4,128.47,128.27,128.42,12591.0,122.386,122.4527,122.2621,122.405,12591.0
2022-07-15 11:15:00,128.42,128.54,128.3,128.49,14077.0,122.405,122.5194,122.2907,122.4718,14077.0
2022-07-15 11:20:00,128.5,128.7,128.48,128.48,8221.0,122.4813,122.6719,122.4622,122.4622,8221.0
2022-07-15 11:25:00,128.46,128.47,128.29,128.4,7375.0,122.4432,122.4527,122.2811,122.386,7375.0
2022-07-15 11:30:00,128.37,128.66,128.25,128.53,14731.0,122.3574,122.6338,122.243,122.5099,14731.0
2022-07-15 11:35:00,128.52,128.6,128.49,128.49,4101.0,122.5004,122.5766,122.4718,122.4718,4101.0
2022-07-15 11:40:00,128.48,128.54,128.39,128.44,6265.0,122.4622,122.5194,122.3764,122.4241,6265.0
2022-07-15 11:45:00,128.44,128.61,128.39,128.49,6670.0,122.4241,122.5861,122.3764,122.4718,6670.0
2022-07-15 11:50:00,128.44,128.61,128.41,128.6,8738.0,122.4241,122.5861,122.3955,122.5766,8738.0
2022-07-15 11:55:00,128.5,128.52,128.32,128.4,8900.0,122.4813,122.5004,122.3097,122.386,8900.0
2022-07-15 12:00:00,128.41,128.52,128.29,128.48,15113.0,122.3955,122.5004,122.2811,122.4622,15113.0
2022-07-15 12:05:00,128.48,128.65,128.47,128.5,15757.0,122.4622,122.6243,122.4527,122.4813,15757.0
2022-07-15 12:10:00,128.47,128.49,128.29,128.39,29907.0,122.4527,122.4718,122.2811,122.3764,29907.0
2022-07-15 12:15:00,128.41,128.79,128.34,128.79,6643.0,122.3955,122.7577,122.3288,122.7577,6643.0
2022-07-15 12:20:00,128.77,128.78,128.39,128.39,8980.0,122.7386,122.7482,122.3764,122.3764,8980.0
2022-07-15 12:25:00,128.38,128.58,128.36,128.57,11743.0,122.3669,122.5575,122.3479,122.548,11743.0
2022-07-15 12:30:00,128.57,128.59,128.42,128.51,6952.0,122.548,122.5671,122.405,122.4908,6952.0
2022-07-15 12:35:00,128.53,128.55,128.43,128.51,4941.0,122.5099,122.529,122.4146,122.4908,4941.0
2022-07-15 12:40:00,128.48,128.56,128.36,128.52,8053.0,122.4622,122.5385,122.3479,122.5004,8053.0
2022-07-15 12:45:00,128.5,128.58,128.42,128.52,5095.0,122.4813,122.5575,122.405,122.5004,5095.0
2022-07-15 12:50:00,128.51,128.53,128.42,128.51,7964.0,122.4908,122.5099,122.405,122.4908,7964.0
2022-07-15 12:55:00,128.48,128.75,128.47,128.75,5279.0,122.4622,122.7196,122.4527,122.7196,5279.0
2022-07-15 13:00:00,128.69,128.77,128.62,128.75,8324.0,122.6624,122.7386,122.5957,122.7196,8324.0
2022-07-15 13:05:00,128.75,128.91,128.75,128.84,7394.0,122.7196,122.8721,122.7196,122.8054,7394.0
2022-07-15 13:10:00,128.86,128.9,128.8,128.9,5050.0,122.8244,122.8626,122.7672,122.8626,5050.0
2022-07-15 13:15:00,128.87,129.01,128.81,128.98,12089.0,122.834,122.9674,122.7768,122.9388,12089.0
2022-07-15 13:20:00,129.0,129.0,128.83,128.98,11620.0,122.9579,122.9579,122.7958,122.9388,11620.0
2022-07-15 13:25:00,128.98,129.1,128.92,129.1,14018.0,122.9388,123.0532,122.8816,123.0532,14018.0
2022-07-15 13:30:00,129.09,129.14,129.04,129.13,5581.0,123.0437,123.0913,122.996,123.0818,5581.0
2022-07-15 13:35:00,129.11,129.11,128.98,129.01,7367.0,123.0627,123.0627,122.9388,122.9674,7367.0
2022-07-15 13:40:00,129.06,129.06,128.93,128.98,5937.0,123.0151,123.0151,122.8912,122.9388,5937.0
2022-07-15 13:45:00,129.0,129.0,128.86,128.87,5971.0,122.9579,122.9579,122.8244,122.834,5971.0
2022-07-15 13:50:00,128.85,128.94,128.7,128.7,15877.0,122.8149,122.9007,122.6719,122.6719,15877.0
2022-07-15 13:55:00,128.71,128.87,128.71,128.84,6494.0,122.6815,122.834,122.6815,122.8054,6494.0
2022-07-15 14:00:00,128.82,128.84,128.7,128.81,6057.0,122.7863,122.8054,122.6719,122.7768,6057.0
2022-07-15 14:05:00,128.8,128.83,128.76,128.83,3800.0,122.7672,122.7958,122.7291,122.7958,3800.0
2022-07-15 14:10:00,128.9,128.95,128.85,128.93,3834.0,122.8626,122.9102,122.8149,122.8912,3834.0
2022-07-15 14:15:00,128.98,129.12,128.97,129.12,11356.0,122.9388,123.0723,122.9293,123.0723,11356.0
2022-07-15 14:20:00,129.14,129.14,128.99,129.11,9381.0,123.0913,123.0913,122.9483,123.0627,9381.0
2022-07-15 14:25:00,129.12,129.18,129.02,129.16,9060.0,123.0723,123.1294,122.9769,123.1104,9060.0
2022-07-15 14:30:00,129.15,129.25,129.13,129.14,14406.0,123.1008,123.1962,123.0818,123.0913,14406.0
2022-07-15 14:35:00,129.14,129.28,129.07,129.28,10382.0,123.0913,123.2248,123.0246,123.2248,10382.0
2022-07-15 14:40:00,129.32,129.39,129.26,129.38,9745.0,123.2629,123.3296,123.2057,123.3201,9745.0
2022-07-15 14:45:00,129.36,129.48,129.27,129.29,23741.0,123.301,123.4154,123.2152,123.2343,23741.0
2022-07-15 14:50:00,129.27,129.27,128.96,129.01,5713.0,123.2152,123.2152,122.9197,122.9674,5713.0
2022-07-15 14:55:00,128.99,128.99,128.91,128.96,5465.0,122.9483,122.9483,122.8721,122.9197,5465.0
2022-07-15 15:00:00,128.91,128.95,128.85,128.93,4306.0,122.8721,122.9102,122.8149,122.8912,4306.0
2022-07-15 15:05:00,128.91,129.02,128.9,128.98,7152.0,122.8721,122.9769,122.8626,122.9388,7152.0
2022-07-15 15:10:00,128.98,128.99,128.79,128.81,9733.0,122.9388,122.9483,122.7577,122.7768,9733.0
2022-07-15 15:15:00,128.82,128.93,128.73,128.73,16332.0,122.7863,122.8912,122.7005,122.7005,16332.0
2022-07-15 15:20:00,128.75,128.79,128.6,128.71,8734.0,122.7196,122.7577,122.5766,122.6815,8734.0
2022-07-15 15:25:00,128.69,128.78,128.68,128.7,9307.0,122.6624,122.7482,122.6529,122.6719,9307.0
2022-07-15 15:30:00,128.74,128.74,128.55,128.64,12287.0,122.7101,122.7101,122.529,122.6147,12287.0
2022-07-15 15:35:00,128.68,128.72,128.59,128.72,13943.0,122.6529,122.691,122.5671,122.691,13943.0
2022-07-15 15:40:00,128.77,128.89,128.7,128.87,8936.0,122.7386,122.853,122.6719,122.834,8936.0
2022-07-15 15:45:00,128.85,128.96,128.72,128.72,15068.0,122.8149,122.9197,122.691,122.691,15068.0
2022-07-15 15:50:00,128.74,128.89,128.55,128.76,43364.0,122.7101,122.853,122.529,122.7291,43364.0
2022-07-15 15:55:00,128.78,129.0,128.78,128.97,90406.0,122.7482,122.9579,122.7482,122.9293,90406.0
2022-07-18 09:30:00,130.0,130.39,129.76,129.99,45163.0,123.911,124.2828,123.6823,123.9015,45163.0
2022-07-18 09:35:00,129.92,130.02,129.53,129.91,21703.0,123.8348,123.9301,123.4631,123.8253,21703.0
2022-07-18 09:40:00,129.8,130.04,129.56,130.02,14513.0,123.7204,123.9492,123.4916,123.9301,14513.0
2022-07-18 09:45:00,129.92,129.92,129.36,129.53,9382.0,123.8348,123.8348,123.301,123.4631,9382.0
2022-07-18 09:50:00,129.54,129.6,129.07,129.37,15974.0,123.4726,123.5298,123.0246,123.3105,15974.0
2022-07-18 09:55:00,129.27,129.53,128.99,128.99,9750.0,123.2152,123.4631,122.9483,122.9483,9750.0
2022-07-18 10:00:00,129.08,129.16,128.85,129.06,11514.0,123.0341,123.1104,122.8149,123.0151,11514.0
2022-07-18 10:05:00,129.0,129.02,128.59,128.66,7097.0,122.9579,122.9769,122.5671,122.6338,7097.0
2022-07-18 10:10:00,128.59,128.6,128.28,128.52,7603.0,122.5671,122.5766,122.2716,122.5004,7603.0
2022-07-18 10:15:00,128.66,129.02,128.63,128.74,18764.0,122.6338,122.9769,122.6052,122.7101,18764.0
2022-07-18 10:20:00,128.8,128.84,128.63,128.69,6998.0,122.7672,122.8054,122.6052,122.6624,6998.0
2022-07-18 10:25:00,128.67,128.76,128.55,128.76,6425.0,122.6433,122.7291,122.529,122.7291,6425.0
2022-07-18 10:30:00,128.76,128.94,128.7,128.89,6892.0,122.7291,122.9007,122.6719,122.853,6892.0
2022-07-18 10:35:00,128.91,128.99,128.69,128.82,6102.0,122.8721,122.9483,122.6624,122.7863,6102.0
2022-07-18 10:40:00,128.79,128.87,128.72,128.75,4834.0,122.7577,122.834,122.691,122.7196,4834.0
2022-07-18 10:45:00,128.75,128.76,128.58,128.72,5682.0,122.7196,122.7291,122.5575,122.691,5682.0
2022-07-18 10:50:00,128.74,128.92,128.69,128.85,15511.0,122.7101,122.8816,122.6624,122.8149,15511.0
2022-07-18 10:55:00,128.85,129.11,128.83,129.02,39105.0,122.8149,123.0627,122.7958,122.9769,39105.0
2022-07-18 11:00:00,129.02,129.02,128.82,128.82,11776.0,122.9769,122.9769,122.7863,122.7863,11776.0
2022-07-18 11:05:00,128.84,128.91,128.66,128.67,18927.0,122.8054,122.8721,122.6338,122.6433,18927.0
2022-07-18 11:10:00,128.66,128.8,128.58,128.8,10557.0,122.6338,122.7672,122.5575,122.7672,10557.0
2022-07-18 11:15:00,128.73,128.76,128.51,128.57,6695.0,122.7005,122.7291,122.4908,122.548,6695.0
2022-07-18 11:20:00,128.59,128.64,128.55,128.63,5497.0,122.5671,122.6147,122.529,122.6052,5497.0
2022-07-18 11:25:00,128.6,128.62,128.54,128.57,3051.0,122.5766,122.5957,122.5194,122.548,3051.0
2022-07-18 11:30:00,128.54,128.6,128.35,128.6,33548.0,122.5194,122.5766,122.3383,122.5766,33548.0
2022-07-18 11:35:00,128.58,128.71,128.58,128.68,8535.0,122.5575,122.6815,122.5575,122.6529,8535.0
2022-07-18 11:40:00,128.73,128.87,128.73,128.84,2618.0,122.7005,122.834,122.7005,122.8054,2618.0
2022-07-18 11:45:00,128.79,128.91,128.74,128.87,9895.0,122.7577,122.8721,122.7101,122.834,9895.0
2022-07-18 11:50:00,128.85,128.97,128.83,128.86,10937.0,122.8149,122.9293,122.7958,122.8244,10937.0
2022-07-18 11:55:00,128.85,129.1,128.83,129.07,10890.0,122.8149,123.0532,122.7958,123.0246,10890.0
2022-07-18 12:00:00,129.07,129.09,128.88,128.94,13069.0,123.0246,123.0437,122.8435,122.9007,13069.0
2022-07-18 12:05:00,128.93,128.96,128.59,128.68,7173.0,122.8912,122.9197,122.5671,122.6529,7173.0
2022-07-18 12:10:00,128.67,128.74,128.64,128.7,4031.0,122.6433,122.7101,122.6147,122.6719,4031.0
2022-07-18 12:15:00,128.62,128.73,128.48,128.5,4985.0,122.5957,122.7005,122.4622,122.4813,4985.0
2022-07-18 12:20:00,128.51,128.6,128.46,128.6,10390.0,122.4908,122.5766,122.4432,122.5766,10390.0
2022-07-18 12:25:00,128.59,128.62,128.48,128.61,9280.0,122.5671,122.5957,122.4622,122.5861,9280.0
2022-07-18 12:30:00,128.62,128.76,128.58,128.69,7473.0,122.5957,122.7291,122.5575,122.6624,7473.0
2022-07-18 12:35:00,128.73,128.77,128.69,128.76,5203.0,122.7005,122.7386,122.6624,122.7291,5203.0
2022-07-18 12:40:00,128.76,128.76,128.65,128.69,5392.0,122.7291,122.7291,122.6243,122.6624,5392.0
2022-07-18 12:45:00,128.66,128.66,128.46,128.47,3541.0,122.6338,122.6338,122.4432,122.4527,3541.0
2022-07-18 12:50:00,128.47,128.52,128.39,128.44,9397.0,122.4527,122.5004,122.3764,122.4241,9397.0
2022-07-18 12:55:00,128.44,128.45,128.14,128.19,6916.0,122.4241,122.4336,122.1382,122.1858,6916.0
2022-07-18 13:00:00,128.21,128.27,128.2,128.27,10201.0,122.2049,122.2621,122.1953,122.2621,10201.0
2022-07-18 13:05:00,128.28,128.38,128.27,128.34,5658.0,122.2716,122.3669,122.2621,122.3288,5658.0
2022-07-18 13:10:00,128.33,128.39,128.32,128.37,8906.0,122.3193,122.3764,122.3097,122.3574,8906.0
2022-07-18 13:15:00,128.36,128.41,128.3,128.3,5849.0,122.3479,122.3955,122.2907,122.2907,5849.0
2022-07-18 13:20:00,128.31,128.36,128.25,128.35,7427.0,122.3002,122.3479,122.243,122.3383,7427.0
2022-07-18 13:25:00,128.34,128.44,128.29,128.41,5345.0,122.3288,122.4241,122.2811,122.3955,5345.0
2022-07-18 13:30:00,128.42,128.42,128.19,128.19,6718.0,122.405,122.405,122.1858,122.1858,6718.0
2022-07-18 13:35:00,128.18,128.25,128.02,128.18,11528.0,122.1763,122.243,122.0238,122.1763,11528.0
2022-07-18 13:40:00,128.16,128.23,128.12,128.19,5713.0,122.1572,122.2239,122.1191,122.1858,5713.0
2022-07-18 13:45:00,128.19,128.28,128.12,128.17,4290.0,122.1858,122.2716,122.1191,122.1668,4290.0
2022-07-18 13:50:00,128.17,128.26,128.17,128.25,4878.0,122.1668,122.2525,122.1668,122.243,4878.0
2022-07-18 13:55:00,128.25,128.26,127.87,127.87,8261.0,122.243,122.2525,121.8808,121.8808,8261.0
2022-07-18 14:00:00,127.86,127.98,127.78,127.83,7438.0,121.8713,121.9857,121.795,121.8427,7438.0
2022-07-18 14:05:00,127.86,127.88,127.78,127.85,4090.0,121.8713,121.8903,121.795,121.8617,4090.0
2022-07-18 14:10:00,127.87,127.87,127.69,127.81,3653.0,121.8808,121.8808,121.7092,121.8236,3653.0
2022-07-18 14:15:00,127.81,128.03,127.81,127.93,13434.0,121.8236,122.0333,121.8236,121.938,13434.0
2022-07-18 14:20:00,127.94,127.99,127.73,127.73,4798.0,121.9475,121.9952,121.7474,121.7474,4798.0
2022-07-18 14:25:00,127.73,127.81,127.58,127.66,5539.0,121.7474,121.8236,121.6044,121.6806,5539.0
2022-07-18 14:30:00,127.71,127.8,127.66,127.79,3640.0,121.7283,121.8141,121.6806,121.8045,3640.0
2022-07-18 14:35:00,127.79,127.95,127.78,127.89,3752.0,121.8045,121.9571,121.795,121.8999,3752.0
2022-07-18 14:40:00,127.89,127.9,127.62,127.67,7982.0,121.8999,121.9094,121.6425,121.6902,7982.0
2022-07-18 14:45:00,127.66,127.76,127.62,127.65,6230.0,121.6806,121.776,121.6425,121.6711,6230.0
2022-07-18 14:50:00,127.66,127.68,127.5,127.58,4408.0,121.6806,121.6997,121.5281,121.6044,4408.0
2022-07-18 14:55:00,127.56,127.6,127.43,127.52,3811.0,121.5853,121.6234,121.4614,121.5472,3811.0
2022-07-18 15:00:00,127.52,127.59,127.46,127.52,10372.0,121.5472,121.6139,121.49,121.5472,10372.0
2022-07-18 15:05:00,127.55,127.73,127.54,127.7,4995.0,121.5758,121.7474,121.5663,121.7188,4995.0
2022-07-18 15:10:00,127.66,127.68,127.49,127.59,9156.0,121.6806,121.6997,121.5186,121.6139,9156.0
2022-07-18 15:15:00,127.61,127.75,127.57,127.73,7794.0,121.633,121.7664,121.5949,121.7474,7794.0
2022-07-18 15:20:00,127.72,127.78,127.55,127.57,6596.0,121.7378,121.795,121.5758,121.5949,6596.0
2022-07-18 15:25:00,127.57,127.6,127.31,127.31,13574.0,121.5949,121.6234,121.347,121.347,13574.0
2022-07-18 15:30:00,127.28,127.3,127.1,127.19,8929.0,121.3184,121.3375,121.1469,121.2327,8929.0
2022-07-18 15:35:00,127.19,127.21,126.83,126.89,8182.0,121.2327,121.2517,120.8895,120.9467,8182.0
2022-07-18 15:40:00,126.88,126.9,126.68,126.71,19079.0,120.9372,120.9562,120.7465,120.7751,19079.0
2022-07-18 15:45:00,126.68,126.68,126.4,126.41,18778.0,120.7465,120.7465,120.4797,120.4892,18778.0
2022-07-18 15:50:00,126.39,126.86,126.35,126.81,24078.0,120.4701,120.9181,120.432,120.8705,24078.0
2022-07-18 15:55:00,126.81,127.01,126.74,126.88,59908.0,120.8705,121.0611,120.8037,120.9372,59908.0
2022-07-19 09:30:00,128.65,128.65,128.37,128.37,10898.0,122.6243,122.6243,122.3574,122.3574,10898.0
2022-07-19 09:35:00,128.62,128.91,128.62,128.9,4254.0,122.5957,122.8721,122.5957,122.8626,4254.0
2022-07-19 09:40:00,129.05,129.05,128.64,128.65,2345.0,123.0055,123.0055,122.6147,122.6243,2345.0
2022-07-19 09:45:00,128.75,129.18,128.52,129.14,6720.0,122.7196,123.1294,122.5004,123.0913,6720.0
2022-07-19 09:50:00,129.3,129.39,129.13,129.27,6412.0,123.2438,123.3296,123.0818,123.2152,6412.0
2022-07-19 09:55:00,129.34,129.35,129.16,129.3,2941.0,123.282,123.2915,123.1104,123.2438,2941.0
2022-07-19 10:00:00,129.24,129.57,129.22,129.5,13278.0,123.1866,123.5012,123.1676,123.4345,13278.0
2022-07-19 10:05:00,129.52,129.82,129.51,129.59,6627.0,123.4535,123.7395,123.444,123.5202,6627.0
2022-07-19 10:10:00,129.64,130.2,129.64,130.18,3850.0,123.5679,124.1017,123.5679,124.0826,3850.0
2022-07-19 10:15:00,130.23,130.25,130.1,130.17,3268.0,124.1303,124.1493,124.0064,124.0731,3268.0
2022-07-19 10:20:00,130.26,130.75,130.25,130.56,15350.0,124.1589,124.6259,124.1493,124.4448,15350.0
2022-07-19 10:25:00,130.58,130.96,130.55,130.9,10479.0,124.4639,124.8261,124.4353,124.7689,10479.0
2022-07-19 10:30:00,130.94,131.02,130.67,130.7,8718.0,124.807,124.8833,124.5497,124.5783,8718.0
2022-07-19 10:35:00,130.66,130.81,130.58,130.6,7895.0,124.5401,124.6831,124.4639,124.4829,7895.0
2022-07-19 10:40:00,130.65,130.83,130.6,130.71,15913.0,124.5306,124.7022,124.4829,124.5878,15913.0
2022-07-19 10:45:00,130.77,130.87,130.67,130.86,10772.0,124.645,124.7403,124.5497,124.7308,10772.0
2022-07-19 10:50:00,130.89,130.98,130.74,130.77,10633.0,124.7594,124.8451,124.6164,124.645,10633.0
2022-07-19 10:55:00,130.75,131.06,130.7,131.05,16983.0,124.6259,124.9214,124.5783,124.9119,16983.0
2022-07-19 11:00:00,131.06,131.06,130.9,130.96,11618.0,124.9214,124.9214,124.7689,124.8261,11618.0
2022-07-19 11:05:00,130.96,131.2,130.96,131.01,8203.0,124.8261,125.0548,124.8261,124.8737,8203.0
2022-07-19 11:10:00,131.05,131.08,130.84,130.96,28737.0,124.9119,124.9405,124.7117,124.8261,28737.0
2022-07-19 11:15:00,130.97,131.0,130.66,130.66,9721.0,124.8356,124.8642,124.5401,124.5401,9721.0
2022-07-19 11:20:00,130.67,130.87,130.67,130.84,9256.0,124.5497,124.7403,124.5497,124.7117,9256.0
2022-07-19 11:25:00,130.87,130.87,130.55,130.79,10229.0,124.7403,124.7403,124.4353,124.664,10229.0
2022-07-19 11:30:00,130.81,131.07,130.8,131.03,7080.0,124.6831,124.9309,124.6736,124.8928,7080.0
2022-07-19 11:35:00,131.03,131.07,130.92,130.95,7919.0,124.8928,124.9309,124.7879,124.8165,7919.0
2022-07-19 11:40:00,130.91,130.98,130.82,130.92,7950.0,124.7784,124.8451,124.6926,124.7879,7950.0
2022-07-19 11:45:00,130.86,130.87,130.76,130.78,5497.0,124.7308,124.7403,124.6354,124.6545,5497.0
2022-07-19 11:50:00,130.84,130.84,130.8,130.83,1741.0,124.7117,124.7117,124.6736,124.7022,1741.0
2022-07-19 11:55:00,130.83,131.09,130.81,131.08,9455.0,124.7022,124.95,124.6831,124.9405,9455.0
2022-07-19 12:00:00,131.09,131.09,130.81,130.91,10670.0,124.95,124.95,124.6831,124.7784,10670.0
2022-07-19 12:05:00,130.91,130.91,130.8,130.84,4053.0,124.7784,124.7784,124.6736,124.7117,4053.0
2022-07-19 12:10:00,130.86,130.96,130.8,130.83,4240.0,124.7308,124.8261,124.6736,124.7022,4240.0
2022-07-19 12:15:00,130.82,130.88,130.74,130.85,9215.0,124.6926,124.7498,124.6164,124.7212,9215.0
2022-07-19 12:20:00,130.85,131.06,130.85,131.04,6189.0,124.7212,124.9214,124.7212,124.9023,6189.0
2022-07-19 12:25:00,131.03,131.04,130.96,130.97,4136.0,124.8928,124.9023,124.8261,124.8356,4136.0
2022-07-19 12:30:00,130.97,131.18,130.97,131.18,7703.0,124.8356,125.0358,124.8356,125.0358,7703.0
2022-07-19 12:35:00,131.17,131.17,131.04,131.13,8503.0,125.0262,125.0262,124.9023,124.9881,8503.0
2022-07-19 12:40:00,131.14,131.25,131.13,131.18,4657.0,124.9976,125.1025,124.9881,125.0358,4657.0
2022-07-19 12:45:00,131.18,131.26,131.17,131.23,5379.0,125.0358,125.112,125.0262,125.0834,5379.0
2022-07-19 12:50:00,131.22,131.27,131.17,131.22,6763.0,125.0739,125.1216,125.0262,125.0739,6763.0
2022-07-19 12:55:00,131.22,131.38,131.22,131.38,44081.0,125.0739,125.2264,125.0739,125.2264,44081.0
2022-07-19 13:00:00,131.37,131.38,131.16,131.18,7083.0,125.2169,125.2264,125.0167,125.0358,7083.0
2022-07-19 13:05:00,131.14,131.14,130.93,130.98,14204.0,124.9976,124.9976,124.7975,124.8451,14204.0
2022-07-19 13:10:00,130.94,131.07,130.82,130.91,15395.0,124.807,124.9309,124.6926,124.7784,15395.0
2022-07-19 13:15:00,130.9,130.98,130.79,130.93,103700.0,124.7689,124.8451,124.664,124.7975,103700.0
2022-07-19 13:20:00,130.88,131.01,130.86,130.95,9973.0,124.7498,124.8737,124.7308,124.8165,9973.0
2022-07-19 13:25:00,130.97,131.01,130.95,130.99,10426.0,124.8356,124.8737,124.8165,124.8547,10426.0
2022-07-19 13:30:00,131.0,131.06,130.99,131.02,4470.0,124.8642,124.9214,124.8547,124.8833,4470.0
2022-07-19 13:35:00,131.05,131.3,131.03,131.3,6206.0,124.9119,125.1501,124.8928,125.1501,6206.0
2022-07-19 13:40:00,131.33,131.39,131.22,131.32,15265.0,125.1787,125.2359,125.0739,125.1692,15265.0
2022-07-19 13:45:00,131.31,131.34,131.27,131.27,5446.0,125.1597,125.1883,125.1216,125.1216,5446.0
2022-07-19 13:50:00,131.26,131.37,131.23,131.35,8607.0,125.112,125.2169,125.0834,125.1978,8607.0
2022-07-19 13:55:00,131.37,131.43,131.28,131.43,7194.0,125.2169,125.2741,125.1311,125.2741,7194.0
2022-07-19 14:00:00,131.43,131.64,131.41,131.64,7849.0,125.2741,125.4742,125.255,125.4742,7849.0
2022-07-19 14:05:00,131.67,131.86,131.65,131.86,4908.0,125.5028,125.6839,125.4838,125.6839,4908.0
2022-07-19 14:10:00,131.86,131.9,131.78,131.89,5883.0,125.6839,125.722,125.6077,125.7125,5883.0
2022-07-19 14:15:00,131.86,131.95,131.76,131.92,10627.0,125.6839,125.7697,125.5886,125.7411,10627.0
2022-07-19 14:20:00,131.94,132.0,131.87,132.0,10484.0,125.7602,125.8174,125.6934,125.8174,10484.0
2022-07-19 14:25:00,132.05,132.05,131.81,131.81,4926.0,125.865,125.865,125.6363,125.6363,4926.0
2022-07-19 14:30:00,131.85,132.02,131.85,131.96,6300.0,125.6744,125.8364,125.6744,125.7792,6300.0
2022-07-19 14:35:00,131.97,132.01,131.95,131.97,4441.0,125.7888,125.8269,125.7697,125.7888,4441.0
2022-07-19 14:40:00,131.96,132.11,131.95,132.11,3393.0,125.7792,125.9222,125.7697,125.9222,3393.0
2022-07-19 14:45:00,132.08,132.11,131.92,132.11,4503.0,125.8936,125.9222,125.7411,125.9222,4503.0
2022-07-19 14:50:00,132.11,132.25,132.05,132.23,9554.0,125.9222,126.0557,125.865,126.0366,9554.0
2022-07-19 14:55:00,132.21,132.25,132.09,132.25,10679.0,126.0175,126.0557,125.9031,126.0557,10679.0
2022-07-19 15:00:00,132.25,132.26,132.12,132.2,6957.0,126.0557,126.0652,125.9317,126.008,6957.0
2022-07-19 15:05:00,132.22,132.44,132.22,132.38,7692.0,126.0271,126.2368,126.0271,126.1796,7692.0
2022-07-19 15:10:00,132.37,132.37,132.18,132.29,8792.0,126.17,126.17,125.9889,126.0938,8792.0
2022-07-19 15:15:00,132.3,132.35,132.21,132.29,9512.0,126.1033,126.151,126.0175,126.0938,9512.0
2022-07-19 15:20:00,132.29,132.32,132.24,132.25,7743.0,126.0938,126.1224,126.0461,126.0557,7743.0
2022-07-19 15:25:00,132.27,132.43,132.27,132.37,10895.0,126.0747,126.2272,126.0747,126.17,10895.0
2022-07-19 15:30:00,132.37,132.41,132.17,132.22,9971.0,126.17,126.2082,125.9794,126.0271,9971.0
2022-07-19 15:35:00,132.26,132.43,132.24,132.43,5914.0,126.0652,126.2272,126.0461,126.2272,5914.0
2022-07-19 15:40:00,132.42,132.65,132.42,132.64,15773.0,126.2177,126.4369,126.2177,126.4274,15773.0
2022-07-19 15:45:00,132.6,132.75,132.53,132.56,16488.0,126.3893,126.5322,126.3225,126.3511,16488.0
2022-07-19 15:50:00,132.58,132.64,132.29,132.38,35151.0,126.3702,126.4274,126.0938,126.1796,35151.0
2022-07-19 15:55:00,132.4,132.56,132.21,132.27,78210.0,126.1986,126.3511,126.0175,126.0747,78210.0
2022-07-20 09:30:00,132.79,132.93,132.42,132.57,16285.0,126.5704,126.7038,126.2177,126.3607,16285.0
2022-07-20 09:35:00,132.56,132.93,132.54,132.74,11877.0,126.3511,126.7038,126.3321,126.5227,11877.0
2022-07-20 09:40:00,132.72,132.76,132.56,132.72,13928.0,126.5036,126.5418,126.3511,126.5036,13928.0
2022-07-20 09:45:00,132.77,132.84,132.19,132.37,14697.0,126.5513,126.618,125.9985,126.17,14697.0
2022-07-20 09:50:00,132.35,132.54,132.2,132.26,4702.0,126.151,126.3321,126.008,126.0652,4702.0
2022-07-20 09:55:00,132.27,132.35,132.2,132.31,11172.0,126.0747,126.151,126.008,126.1128,11172.0
2022-07-20 10:00:00,132.3,132.52,132.14,132.46,12422.0,126.1033,126.313,125.9508,126.2558,12422.0
2022-07-20 10:05:00,132.34,132.37,132.01,132.17,8844.0,126.1414,126.17,125.8269,125.9794,8844.0
2022-07-20 10:10:00,132.2,132.21,132.0,132.14,6241.0,126.008,126.0175,125.8174,125.9508,6241.0
2022-07-20 10:15:00,132.13,132.26,132.0,132.13,4713.0,125.9413,126.0652,125.8174,125.9413,4713.0
2022-07-20 10:20:00,132.12,132.3,132.04,132.19,4085.0,125.9317,126.1033,125.8555,125.9985,4085.0
2022-07-20 10:25:00,132.22,132.48,132.22,132.43,7158.0,126.0271,126.2749,126.0271,126.2272,7158.0
2022-07-20 10:30:00,132.39,132.67,132.34,132.59,4160.0,126.1891,126.456,126.1414,126.3797,4160.0
2022-07-20 10:35:00,132.62,132.88,132.59,132.79,7389.0,126.4083,126.6561,126.3797,126.5704,7389.0
2022-07-20 10:40:00,132.71,132.84,132.56,132.84,6122.0,126.4941,126.618,126.3511,126.618,6122.0
2022-07-20 10:45:00,132.86,133.16,132.79,133.16,3713.0,126.6371,126.923,126.5704,126.923,3713.0
2022-07-20 10:50:00,133.13,133.22,132.9,133.18,9539.0,126.8944,126.9802,126.6752,126.9421,9539.0
2022-07-20 10:55:00,133.21,133.23,132.98,133.03,4754.0,126.9707,126.9897,126.7515,126.7991,4754.0
2022-07-20 11:00:00,133.12,133.17,132.95,133.05,6160.0,126.8849,126.9326,126.7229,126.8182,6160.0
2022-07-20 11:05:00,133.02,133.19,133.01,133.18,6260.0,126.7896,126.9516,126.7801,126.9421,6260.0
2022-07-20 11:10:00,133.17,133.17,133.07,133.09,9897.0,126.9326,126.9326,126.8372,126.8563,9897.0
2022-07-20 11:15:00,133.09,133.16,132.97,132.97,10088.0,126.8563,126.923,126.7419,126.7419,10088.0
2022-07-20 11:20:00,132.98,132.98,132.57,132.81,5458.0,126.7515,126.7515,126.3607,126.5894,5458.0
2022-07-20 11:25:00,132.8,132.91,132.75,132.84,7307.0,126.5799,126.6847,126.5322,126.618,7307.0
2022-07-20 11:30:00,132.82,132.97,132.79,132.87,7568.0,126.599,126.7419,126.5704,126.6466,7568.0
2022-07-20 11:35:00,132.84,132.94,132.66,132.76,5504.0,126.618,126.7133,126.4464,126.5418,5504.0
2022-07-20 11:40:00,132.75,132.81,132.65,132.78,11328.0,126.5322,126.5894,126.4369,126.5608,11328.0
2022-07-20 11:45:00,132.81,132.81,132.66,132.71,5589.0,126.5894,126.5894,126.4464,126.4941,5589.0
2022-07-20 11:50:00,132.72,132.87,132.6,132.84,5311.0,126.5036,126.6466,126.3893,126.618,5311.0
2022-07-20 11:55:00,132.79,132.85,132.67,132.77,9951.0,126.5704,126.6275,126.456,126.5513,9951.0
2022-07-20 12:00:00,132.77,132.77,132.64,132.67,5606.0,126.5513,126.5513,126.4274,126.456,5606.0
2022-07-20 12:05:00,132.68,132.86,132.62,132.86,19562.0,126.4655,126.6371,126.4083,126.6371,19562.0
2022-07-20 12:10:00,132.89,132.94,132.82,132.87,5567.0,126.6657,126.7133,126.599,126.6466,5567.0
2022-07-20 12:15:00,132.85,132.92,132.68,132.92,12073.0,126.6275,126.6943,126.4655,126.6943,12073.0
2022-07-20 12:20:00,132.91,132.94,132.79,132.85,7031.0,126.6847,126.7133,126.5704,126.6275,7031.0
2022-07-20 12:25:00,132.88,132.88,132.77,132.79,3675.0,126.6561,126.6561,126.5513,126.5704,3675.0
2022-07-20 12:30:00,132.82,133.05,132.81,133.03,5988.0,126.599,126.8182,126.5894,126.7991,5988.0
2022-07-20 12:35:00,133.05,133.11,132.95,132.98,6180.0,126.8182,126.8754,126.7229,126.7515,6180.0
2022-07-20 12:40:00,132.98,133.04,132.57,132.7,5578.0,126.7515,126.8086,126.3607,126.4846,5578.0
2022-07-20 12:45:00,132.69,132.69,132.38,132.41,4678.0,126.475,126.475,126.1796,126.2082,4678.0
2022-07-20 12:50:00,132.41,132.65,132.39,132.59,4367.0,126.2082,126.4369,126.1891,126.3797,4367.0
2022-07-20 12:55:00,132.59,132.84,132.55,132.75,7652.0,126.3797,126.618,126.3416,126.5322,7652.0
2022-07-20 13:00:00,132.7,132.71,132.36,132.45,7260.0,126.4846,126.4941,126.1605,126.2463,7260.0
2022-07-20 13:05:00,132.42,132.59,132.37,132.55,17465.0,126.2177,126.3797,126.17,126.3416,17465.0
2022-07-20 13:10:00,132.61,132.61,132.29,132.46,6557.0,126.3988,126.3988,126.0938,126.2558,6557.0
2022-07-20 13:15:00,132.41,132.66,132.37,132.66,4693.0,126.2082,126.4464,126.17,126.4464,4693.0
2022-07-20 13:20:00,132.63,132.7,132.43,132.53,23468.0,126.4179,126.4846,126.2272,126.3225,23468.0
2022-07-20 13:25:00,132.51,132.8,132.51,132.8,4923.0,126.3035,126.5799,126.3035,126.5799,4923.0
2022-07-20 13:30:00,132.79,133.11,132.7,133.07,14267.0,126.5704,126.8754,126.4846,126.8372,14267.0
2022-07-20 13:35:00,133.08,133.08,132.77,133.0,7203.0,126.8468,126.8468,126.5513,126.7705,7203.0
2022-07-20 13:40:00,133.0,133.15,132.97,133.07,14756.0,126.7705,126.9135,126.7419,126.8372,14756.0
2022-07-20 13:45:00,133.03,133.05,132.71,132.74,4653.0,126.7991,126.8182,126.4941,126.5227,4653.0
2022-07-20 13:50:00,132.74,132.85,132.69,132.8,3607.0,126.5227,126.6275,126.475,126.5799,3607.0
2022-07-20 13:55:00,132.74,132.74,132.5,132.59,8082.0,126.5227,126.5227,126.2939,126.3797,8082.0
2022-07-20 14:00:00,132.68,132.9,132.66,132.81,5685.0,126.4655,126.6752,126.4464,126.5894,5685.0
2022-07-20 14:05:00,132.85,132.91,132.74,132.91,6822.0,126.6275,126.6847,126.5227,126.6847,6822.0
2022-07-20 14:10:00,132.9,132.98,132.78,132.96,6678.0,126.6752,126.7515,126.5608,126.7324,6678.0
2022-07-20 14:15:00,132.96,133.13,132.89,133.13,7479.0,126.7324,126.8944,126.6657,126.8944,7479.0
2022-07-20 14:20:00,133.14,133.36,133.13,133.31,11886.0,126.904,127.1137,126.8944,127.066,11886.0
2022-07-20 14:25:00,133.38,133.51,133.37,133.47,4773.0,127.1327,127.2566,127.1232,127.2185,4773.0
2022-07-20 14:30:00,133.4,133.71,133.38,133.71,7790.0,127.1518,127.4473,127.1327,127.4473,7790.0
2022-07-20 14:35:00,133.68,133.78,133.63,133.77,9381.0,127.4187,127.514,127.371,127.5045,9381.0
2022-07-20 14:40:00,133.76,133.77,133.61,133.69,20197.0,127.4949,127.5045,127.352,127.4282,20197.0
2022-07-20 14:45:00,133.71,133.71,133.58,133.6,6625.0,127.4473,127.4473,127.3234,127.3424,6625.0
2022-07-20 14:50:00,133.6,133.64,133.27,133.29,6491.0,127.3424,127.3805,127.0279,127.0469,6491.0
2022-07-20 14:55:00,133.27,133.54,133.21,133.41,7351.0,127.0279,127.2852,126.9707,127.1613,7351.0
2022-07-20 15:00:00,133.45,133.83,133.41,133.83,6481.0,127.1994,127.5616,127.1613,127.5616,6481.0
2022-07-20 15:05:00,133.85,133.85,133.63,133.65,6634.0,127.5807,127.5807,127.371,127.3901,6634.0
2022-07-20 15:10:00,133.62,133.8,133.62,133.69,6862.0,127.3615,127.5331,127.3615,127.4282,6862.0
2022-07-20 15:15:00,133.7,133.89,133.7,133.83,16225.0,127.4377,127.6188,127.4377,127.5616,16225.0
2022-07-20 15:20:00,133.86,133.89,133.69,133.69,4750.0,127.5902,127.6188,127.4282,127.4282,4750.0
2022-07-20 15:25:00,133.74,134.04,133.73,133.99,7789.0,127.4759,127.7618,127.4663,127.7142,7789.0
2022-07-20 15:30:00,134.04,134.04,133.74,133.76,7528.0,127.7618,127.7618,127.4759,127.4949,7528.0
2022-07-20 15:35:00,133.78,133.91,133.68,133.89,7367.0,127.514,127.6379,127.4187,127.6188,7367.0
2022-07-20 15:40:00,133.87,134.12,133.84,134.09,8761.0,127.5998,127.8381,127.5712,127.8095,8761.0
2022-07-20 15:45:00,134.07,134.13,133.85,134.03,19468.0,127.7904,127.8476,127.5807,127.7523,19468.0
2022-07-20 15:50:00,134.0,134.15,133.85,133.89,30174.0,127.7237,127.8667,127.5807,127.6188,30174.0
2022-07-20 15:55:00,133.93,134.04,133.81,133.85,62746.0,127.657,127.7618,127.5426,127.5807,62746.0
2022-07-21 09:30:00,134.15,134.5,133.51,133.82,30098.0,127.8667,128.2003,127.2566,127.5521,30098.0
2022-07-21 09:35:00,133.73,134.37,133.64,134.35,5626.0,127.4663,128.0764,127.3805,128.0573,5626.0
2022-07-21 09:40:00,134.34,134.39,133.97,134.17,7680.0,128.0478,128.0954,127.6951,127.8857,7680.0
2022-07-21 09:45:00,133.93,134.21,133.72,134.21,8775.0,127.657,127.9238,127.4568,127.9238,8775.0
2022-07-21 09:50:00,134.21,135.51,134.11,135.51,9296.0,127.9238,129.163,127.8285,129.163,9296.0
2022-07-21 09:55:00,135.56,135.67,135.29,135.43,32732.0,129.2106,129.3155,128.9533,129.0867,32732.0
2022-07-21 10:00:00,135.37,135.37,134.78,134.78,8278.0,129.0295,129.0295,128.4672,128.4672,8278.0
2022-07-21 10:05:00,134.71,135.16,134.71,134.72,10917.0,128.4004,128.8294,128.4004,128.41,10917.0
2022-07-21 10:10:00,134.73,134.86,134.05,134.09,8093.0,128.4195,128.5434,127.7713,127.8095,8093.0
2022-07-21 10:15:00,134.08,135.11,134.08,135.09,26694.0,127.7999,128.7817,127.7999,128.7626,26694.0
2022-07-21 10:20:00,135.15,135.23,134.68,134.77,29908.0,128.8198,128.8961,128.3718,128.4576,29908.0
2022-07-21 10:25:00,134.77,134.77,134.5,134.75,18758.0,128.4576,128.4576,128.2003,128.4386,18758.0
2022-07-21 10:30:00,134.79,135.0,134.71,134.81,32270.0,128.4767,128.6768,128.4004,128.4957,32270.0
2022-07-21 10:35:00,134.86,135.4,134.77,135.4,21656.0,128.5434,129.0581,128.4576,129.0581,21656.0
2022-07-21 10:40:00,135.41,135.43,135.17,135.39,25617.0,129.0676,129.0867,128.8389,129.0486,25617.0
2022-07-21 10:45:00,135.35,135.41,135.05,135.06,9267.0,129.0105,129.0676,128.7245,128.734,9267.0
2022-07-21 10:50:00,135.09,135.41,135.06,135.41,9838.0,128.7626,129.0676,128.734,129.0676,9838.0
2022-07-21 10:55:00,135.41,135.76,135.41,135.71,23784.0,129.0676,129.4012,129.0676,129.3536,23784.0
2022-07-21 11:00:00,135.59,135.72,135.36,135.55,5136.0,129.2392,129.3631,129.02,129.2011,5136.0
2022-07-21 11:05:00,135.57,135.57,135.29,135.37,3802.0,129.2201,129.2201,128.9533,129.0295,3802.0
2022-07-21 11:10:00,135.42,135.62,135.39,135.57,15752.0,129.0772,129.2678,129.0486,129.2201,15752.0
2022-07-21 11:15:00,135.63,135.66,135.44,135.6,10330.0,129.2773,129.3059,129.0962,129.2487,10330.0
2022-07-21 11:20:00,135.58,135.59,135.35,135.4,6617.0,129.2297,129.2392,129.0105,129.0581,6617.0
2022-07-21 11:25:00,135.39,135.78,135.31,135.78,16517.0,129.0486,129.4203,128.9723,129.4203,16517.0
2022-07-21 11:30:00,135.85,136.2,135.68,136.19,17681.0,129.487,129.8206,129.325,129.8111,17681.0
2022-07-21 11:35:00,136.23,136.28,136.14,136.17,19487.0,129.8492,129.8969,129.7635,129.792,19487.0
2022-07-21 11:40:00,136.17,136.17,135.92,135.93,7391.0,129.792,129.792,129.5538,129.5633,7391.0
2022-07-21 11:45:00,135.97,136.06,135.89,135.95,4010.0,129.6014,129.6872,129.5252,129.5823,4010.0
2022-07-21 11:50:00,135.96,136.07,135.92,135.99,8239.0,129.5919,129.6967,129.5538,129.6205,8239.0
2022-07-21 11:55:00,136.0,136.27,135.99,136.21,11960.0,129.63,129.8874,129.6205,129.8302,11960.0
2022-07-21 12:00:00,136.13,136.39,136.13,136.39,7836.0,129.7539,130.0017,129.7539,130.0017,7836.0
2022-07-21 12:05:00,136.34,136.69,136.3,136.66,40110.0,129.9541,130.2877,129.916,130.2591,40110.0
2022-07-21 12:10:00,136.68,136.73,136.28,136.5,5774.0,130.2782,130.3258,129.8969,130.1066,5774.0
2022-07-21 12:15:00,136.51,136.54,136.34,136.36,6785.0,130.1161,130.1447,129.9541,129.9731,6785.0
2022-07-21 12:20:00,136.4,136.43,136.06,136.33,4774.0,130.0113,130.0399,129.6872,129.9446,4774.0
2022-07-21 12:25:00,136.32,136.47,136.28,136.39,5323.0,129.935,130.078,129.8969,130.0017,5323.0
2022-07-21 12:30:00,136.41,136.49,136.25,136.38,6141.0,130.0208,130.0971,129.8683,129.9922,6141.0
2022-07-21 12:35:00,136.36,136.39,136.27,136.27,7096.0,129.9731,130.0017,129.8874,129.8874,7096.0
2022-07-21 12:40:00,136.26,136.26,136.16,136.2,7917.0,129.8778,129.8778,129.7825,129.8206,7917.0
2022-07-21 12:45:00,136.16,136.18,136.1,136.12,7499.0,129.7825,129.8016,129.7253,129.7444,7499.0
2022-07-21 12:50:00,136.13,136.26,136.13,136.19,5322.0,129.7539,129.8778,129.7539,129.8111,5322.0
2022-07-21 12:55:00,136.2,136.2,136.09,136.14,4946.0,129.8206,129.8206,129.7158,129.7635,4946.0
2022-07-21 13:00:00,136.24,136.32,136.16,136.29,4584.0,129.8588,129.935,129.7825,129.9064,4584.0
2022-07-21 13:05:00,136.26,136.35,136.16,136.22,3007.0,129.8778,129.9636,129.7825,129.8397,3007.0
2022-07-21 13:10:00,136.21,136.31,136.11,136.11,6451.0,129.8302,129.9255,129.7349,129.7349,6451.0
2022-07-21 13:15:00,136.12,136.32,136.09,136.09,5051.0,129.7444,129.935,129.7158,129.7158,5051.0
2022-07-21 13:20:00,136.09,136.25,135.97,135.97,7140.0,129.7158,129.8683,129.6014,129.6014,7140.0
2022-07-21 13:25:00,135.99,136.17,135.92,136.13,8148.0,129.6205,129.792,129.5538,129.7539,8148.0
2022-07-21 13:30:00,136.14,136.15,135.89,135.96,13594.0,129.7635,129.773,129.5252,129.5919,13594.0
2022-07-21 13:35:00,135.99,136.21,135.92,136.14,5524.0,129.6205,129.8302,129.5538,129.7635,5524.0
2022-07-21 13:40:00,136.19,136.27,136.12,136.22,4388.0,129.8111,129.8874,129.7444,129.8397,4388.0
2022-07-21 13:45:00,136.19,136.2,135.98,136.07,5289.0,129.8111,129.8206,129.6109,129.6967,5289.0
2022-07-21 13:50:00,136.04,136.06,135.9,135.94,4356.0,129.6681,129.6872,129.5347,129.5728,4356.0
2022-07-21 13:55:00,135.95,136.19,135.88,136.12,12032.0,129.5823,129.8111,129.5156,129.7444,12032.0
2022-07-21 14:00:00,136.18,136.23,136.06,136.1,10038.0,129.8016,129.8492,129.6872,129.7253,10038.0
2022-07-21 14:05:00,136.13,136.23,136.02,136.17,5788.0,129.7539,129.8492,129.6491,129.792,5788.0
2022-07-21 14:10:00,136.2,136.22,136.1,136.19,4559.0,129.8206,129.8397,129.7253,129.8111,4559.0
2022-07-21 14:15:00,136.2,136.38,136.19,136.35,11772.0,129.8206,129.9922,129.8111,129.9636,11772.0
2022-07-21 14:20:00,136.27,136.4,136.24,136.34,4446.0,129.8874,130.0113,129.8588,129.9541,4446.0
2022-07-21 14:25:00,136.34,136.36,136.19,136.27,12067.0,129.9541,129.9731,129.8111,129.8874,12067.0
2022-07-21 14:30:00,136.27,136.29,136.15,136.19,7439.0,129.8874,129.9064,129.773,129.8111,7439.0
2022-07-21 14:35:00,136.19,136.43,136.17,136.43,9450.0,129.8111,130.0399,129.792,130.0399,9450.0
2022-07-21 14:40:00,136.45,136.45,136.14,136.17,9389.0,130.0589,130.0589,129.7635,129.792,9389.0
2022-07-21 14:45:00,136.17,136.35,136.14,136.33,7744.0,129.792,129.9636,129.7635,129.9446,7744.0
2022-07-21 14:50:00,136.39,136.47,136.26,136.35,7825.0,130.0017,130.078,129.8778,129.9636,7825.0
2022-07-21 14:55:00,136.37,136.55,136.34,136.51,8277.0,129.9827,130.1542,129.9541,130.1161,8277.0
2022-07-21 15:00:00,136.48,136.84,136.48,136.84,21941.0,130.0875,130.4307,130.0875,130.4307,21941.0
2022-07-21 15:05:00,136.82,137.06,136.79,137.06,19717.0,130.4116,130.6404,130.383,130.6404,19717.0
2022-07-21 15:10:00,137.03,137.05,136.79,136.82,27364.0,130.6118,130.6308,130.383,130.4116,27364.0
2022-07-21 15:15:00,136.79,136.95,136.74,136.95,15557.0,130.383,130.5355,130.3353,130.5355,15557.0
2022-07-21 15:20:00,136.92,136.96,136.86,136.9,12435.0,130.5069,130.545,130.4497,130.4879,12435.0
2022-07-21 15:25:00,136.89,137.04,136.89,137.02,11422.0,130.4783,130.6213,130.4783,130.6022,11422.0
2022-07-21 15:30:00,136.99,137.03,136.79,137.01,21289.0,130.5736,130.6118,130.383,130.5927,21289.0
2022-07-21 15:35:00,137.03,137.15,136.85,136.85,26441.0,130.6118,130.7261,130.4402,130.4402,26441.0
2022-07-21 15:40:00,136.86,137.05,136.85,137.03,24101.0,130.4497,130.6308,130.4402,130.6118,24101.0
2022-07-21 15:45:00,137.01,137.07,136.86,137.01,33332.0,130.5927,130.6499,130.4497,130.5927,33332.0
2022-07-21 15:50:00,137.02,137.24,136.99,137.24,43503.0,130.6022,130.8119,130.5736,130.8119,43503.0
2022-07-21 15:55:00,137.19,137.47,137.16,137.32,101475.0,130.7643,131.0312,130.7357,130.8882,101475.0
2022-07-22 09:30:00,137.57,137.98,137.35,137.62,14503.0,131.1265,131.5173,130.9168,131.1741,14503.0
2022-07-22 09:35:00,137.48,138.59,137.46,138.52,6543.0,131.0407,132.0987,131.0216,132.032,6543.0
2022-07-22 09:40:00,138.6,138.78,138.37,138.61,10229.0,132.1082,132.2798,131.889,132.1178,10229.0
2022-07-22 09:45:00,138.62,138.74,137.93,138.39,16548.0,132.1273,132.2417,131.4696,131.9081,16548.0
2022-07-22 09:50:00,138.44,138.88,138.41,138.71,33110.0,131.9557,132.3751,131.9271,132.2131,33110.0
2022-07-22 09:55:00,138.58,138.58,137.86,138.0,14441.0,132.0892,132.0892,131.4029,131.5363,14441.0
2022-07-22 10:00:00,137.96,138.12,137.77,137.86,12914.0,131.4982,131.6507,131.3171,131.4029,12914.0
2022-07-22 10:05:00,137.8,137.81,137.27,137.37,12241.0,131.3457,131.3552,130.8405,130.9358,12241.0
2022-07-22 10:10:00,137.37,137.93,137.36,137.93,5772.0,130.9358,131.4696,130.9263,131.4696,5772.0
2022-07-22 10:15:00,137.96,138.22,137.96,138.13,6164.0,131.4982,131.746,131.4982,131.6602,6164.0
2022-07-22 10:20:00,138.07,138.07,137.59,137.73,6220.0,131.6031,131.6031,131.1455,131.279,6220.0
2022-07-22 10:25:00,137.76,137.97,137.61,137.97,10379.0,131.3076,131.5077,131.1646,131.5077,10379.0
2022-07-22 10:30:00,137.97,137.97,137.72,137.81,3504.0,131.5077,131.5077,131.2694,131.3552,3504.0
2022-07-22 10:35:00,137.8,137.81,137.52,137.72,8052.0,131.3457,131.3552,131.0788,131.2694,8052.0
2022-07-22 10:40:00,137.67,138.04,137.63,138.0,5073.0,131.2218,131.5745,131.1837,131.5363,5073.0
2022-07-22 10:45:00,137.89,138.04,137.89,137.96,3029.0,131.4315,131.5745,131.4315,131.4982,3029.0
2022-07-22 10:50:00,138.07,138.33,138.05,138.3,5198.0,131.6031,131.8509,131.584,131.8223,5198.0
2022-07-22 10:55:00,138.29,138.39,138.17,138.19,6914.0,131.8127,131.9081,131.6984,131.7174,6914.0
2022-07-22 11:00:00,138.19,138.27,137.8,137.84,9671.0,131.7174,131.7937,131.3457,131.3838,9671.0
2022-07-22 11:05:00,137.87,138.07,137.78,137.95,7593.0,131.4124,131.6031,131.3266,131.4887,7593.0
2022-07-22 11:10:00,137.94,138.1,137.9,137.94,6090.0,131.4791,131.6316,131.441,131.4791,6090.0
2022-07-22 11:15:00,137.91,137.93,137.54,137.67,8784.0,131.4505,131.4696,131.0979,131.2218,8784.0
2022-07-22 11:20:00,137.69,137.69,137.14,137.14,31788.0,131.2409,131.2409,130.7166,130.7166,31788.0
2022-07-22 11:25:00,137.12,137.46,137.11,137.24,13655.0,130.6975,131.0216,130.688,130.8119,13655.0
2022-07-22 11:30:00,137.26,137.31,137.02,137.16,9358.0,130.831,130.8786,130.6022,130.7357,9358.0
2022-07-22 11:35:00,137.18,137.29,136.93,137.28,7060.0,130.7547,130.8596,130.5164,130.8501,7060.0
2022-07-22 11:40:00,137.28,137.41,137.07,137.23,7601.0,130.8501,130.974,130.6499,130.8024,7601.0
2022-07-22 11:45:00,137.23,137.23,137.09,137.19,5904.0,130.8024,130.8024,130.669,130.7643,5904.0
2022-07-22 11:50:00,137.15,137.24,137.14,137.17,5233.0,130.7261,130.8119,130.7166,130.7452,5233.0
2022-07-22 11:55:00,137.09,137.32,137.02,137.25,8891.0,130.669,130.8882,130.6022,130.8215,8891.0
2022-07-22 12:00:00,137.24,137.31,137.18,137.29,35845.0,130.8119,130.8786,130.7547,130.8596,35845.0
2022-07-22 12:05:00,137.31,137.32,137.13,137.18,30923.0,130.8786,130.8882,130.7071,130.7547,30923.0
2022-07-22 12:10:00,137.19,137.2,136.96,136.98,8115.0,130.7643,130.7738,130.545,130.5641,8115.0
2022-07-22 12:15:00,136.99,137.04,136.79,136.92,29723.0,130.5736,130.6213,130.383,130.5069,29723.0
2022-07-22 12:20:00,136.92,137.03,136.85,136.86,31121.0,130.5069,130.6118,130.4402,130.4497,31121.0
2022-07-22 12:25:00,136.87,136.96,136.69,136.86,6913.0,130.4593,130.545,130.2877,130.4497,6913.0
2022-07-22 12:30:00,136.88,137.2,136.87,137.2,17660.0,130.4688,130.7738,130.4593,130.7738,17660.0
2022-07-22 12:35:00,137.21,137.21,136.87,136.94,5180.0,130.7833,130.7833,130.4593,130.526,5180.0
2022-07-22 12:40:00,136.94,136.94,136.71,136.77,14262.0,130.526,130.526,130.3068,130.3639,14262.0
2022-07-22 12:45:00,136.74,136.97,136.74,136.85,7413.0,130.3353,130.5546,130.3353,130.4402,7413.0
2022-07-22 12:50:00,136.87,136.91,136.76,136.83,10957.0,130.4593,130.4974,130.3544,130.4211,10957.0
2022-07-22 12:55:00,136.82,136.88,136.65,136.72,9980.0,130.4116,130.4688,130.2496,130.3163,9980.0
2022-07-22 13:00:00,136.74,136.76,136.54,136.6,7983.0,130.3353,130.3544,130.1447,130.2019,7983.0
2022-07-22 13:05:00,136.57,136.87,136.57,136.84,8377.0,130.1733,130.4593,130.1733,130.4307,8377.0
2022-07-22 13:10:00,136.84,136.84,136.43,136.44,11068.0,130.4307,130.4307,130.0399,130.0494,11068.0
2022-07-22 13:15:00,136.44,136.66,136.35,136.44,11212.0,130.0494,130.2591,129.9636,130.0494,11212.0
2022-07-22 13:20:00,136.44,136.49,136.35,136.37,6568.0,130.0494,130.0971,129.9636,129.9827,6568.0
2022-07-22 13:25:00,136.34,136.38,136.26,136.38,6820.0,129.9541,129.9922,129.8778,129.9922,6820.0
2022-07-22 13:30:00,136.37,136.37,136.13,136.14,6069.0,129.9827,129.9827,129.7539,129.7635,6069.0
2022-07-22 13:35:00,136.13,136.15,135.88,136.12,76865.0,129.7539,129.773,129.5156,129.7444,76865.0
2022-07-22 13:40:00,136.13,136.13,135.77,135.95,10436.0,129.7539,129.7539,129.4108,129.5823,10436.0
2022-07-22 13:45:00,135.99,136.26,135.88,136.09,7759.0,129.6205,129.8778,129.5156,129.7158,7759.0
2022-07-22 13:50:00,136.05,136.17,136.01,136.17,11258.0,129.6777,129.792,129.6395,129.792,11258.0
2022-07-22 13:55:00,136.17,136.34,136.14,136.34,5428.0,129.792,129.9541,129.7635,129.9541,5428.0
2022-07-22 14:00:00,136.34,136.34,135.96,136.06,8809.0,129.9541,129.9541,129.5919,129.6872,8809.0
2022-07-22 14:05:00,136.05,136.34,135.85,135.95,13722.0,129.6777,129.9541,129.487,129.5823,13722.0
2022-07-22 14:10:00,135.88,135.93,135.74,135.89,3195.0,129.5156,129.5633,129.3822,129.5252,3195.0
2022-07-22 14:15:00,135.89,136.2,135.89,136.17,4011.0,129.5252,129.8206,129.5252,129.792,4011.0
2022-07-22 14:20:00,136.18,136.19,136.05,136.05,4750.0,129.8016,129.8111,129.6777,129.6777,4750.0
2022-07-22 14:25:00,136.03,136.16,135.97,136.08,33831.0,129.6586,129.7825,129.6014,129.7063,33831.0
2022-07-22 14:30:00,136.06,136.16,135.83,136.11,5524.0,129.6872,129.7825,129.468,129.7349,5524.0
2022-07-22 14:35:00,136.15,136.15,135.92,136.0,3721.0,129.773,129.773,129.5538,129.63,3721.0
2022-07-22 14:40:00,135.93,136.01,135.84,135.94,5852.0,129.5633,129.6395,129.4775,129.5728,5852.0
2022-07-22 14:45:00,135.93,136.07,135.86,136.05,6214.0,129.5633,129.6967,129.4966,129.6777,6214.0
2022-07-22 14:50:00,136.08,136.17,135.97,136.11,12254.0,129.7063,129.792,129.6014,129.7349,12254.0
2022-07-22 14:55:00,136.13,136.23,136.04,136.05,6579.0,129.7539,129.8492,129.6681,129.6777,6579.0
2022-07-22 15:00:00,136.04,136.16,135.95,136.14,5956.0,129.6681,129.7825,129.5823,129.7635,5956.0
2022-07-22 15:05:00,136.14,136.19,136.03,136.04,8708.0,129.7635,129.8111,129.6586,129.6681,8708.0
2022-07-22 15:10:00,136.05,136.55,136.04,136.55,9281.0,129.6777,130.1542,129.6681,130.1542,9281.0
2022-07-22 15:15:00,136.55,136.55,136.29,136.31,19848.0,130.1542,130.1542,129.9064,129.9255,19848.0
2022-07-22 15:20:00,136.33,136.48,136.29,136.47,6616.0,129.9446,130.0875,129.9064,130.078,6616.0
2022-07-22 15:25:00,136.48,136.48,136.23,136.44,7563.0,130.0875,130.0875,129.8492,130.0494,7563.0
2022-07-22 15:30:00,136.44,136.56,136.34,136.41,8367.0,130.0494,130.1638,129.9541,130.0208,8367.0
2022-07-22 15:35:00,136.35,136.42,136.23,136.24,12762.0,129.9636,130.0303,129.8492,129.8588,12762.0
2022-07-22 15:40:00,136.28,136.39,136.26,136.29,14735.0,129.8969,130.0017,129.8778,129.9064,14735.0
2022-07-22 15:45:00,136.28,136.39,136.13,136.33,20313.0,129.8969,130.0017,129.7539,129.9446,20313.0
2022-07-22 15:50:00,136.36,136.58,136.31,136.53,32538.0,129.9731,130.1828,129.9255,130.1352,32538.0
2022-07-22 15:55:00,136.52,136.78,136.51,136.75,82271.0,130.1257,130.3735,130.1161,130.3449,82271.0
2022-07-25 09:30:00,136.7,136.77,135.32,135.53,12044.0,130.2972,130.3639,128.9819,129.182,12044.0
2022-07-25 09:35:00,135.45,135.85,135.45,135.6,2729.0,129.1058,129.487,129.1058,129.2487,2729.0
2022-07-25 09:40:00,135.66,136.09,135.63,136.02,4215.0,129.3059,129.7158,129.2773,129.6491,4215.0
2022-07-25 09:45:00,136.03,136.03,135.62,135.8,1727.0,129.6586,129.6586,129.2678,129.4394,1727.0
2022-07-25 09:50:00,136.01,136.57,136.01,136.44,12694.0,129.6395,130.1733,129.6395,130.0494,12694.0
2022-07-25 09:55:00,136.3,136.7,136.22,136.59,5495.0,129.916,130.2972,129.8397,130.1924,5495.0
2022-07-25 10:00:00,136.68,136.76,136.41,136.47,10228.0,130.2782,130.3544,130.0208,130.078,10228.0
2022-07-25 10:05:00,136.46,136.73,136.25,136.73,4264.0,130.0685,130.3258,129.8683,130.3258,4264.0
2022-07-25 10:10:00,136.72,136.96,136.68,136.79,7383.0,130.3163,130.545,130.2782,130.383,7383.0
2022-07-25 10:15:00,136.77,136.89,136.62,136.62,7706.0,130.3639,130.4783,130.221,130.221,7706.0
2022-07-25 10:20:00,136.78,136.97,136.71,136.89,4006.0,130.3735,130.5546,130.3068,130.4783,4006.0
2022-07-25 10:25:00,136.89,136.92,136.41,136.7,8676.0,130.4783,130.5069,130.0208,130.2972,8676.0
2022-07-25 10:30:00,136.61,136.62,136.41,136.41,5691.0,130.2114,130.221,130.0208,130.0208,5691.0
2022-07-25 10:35:00,136.42,136.42,136.14,136.19,8153.0,130.0303,130.0303,129.7635,129.8111,8153.0
2022-07-25 10:40:00,136.17,136.42,136.06,136.39,12947.0,129.792,130.0303,129.6872,130.0017,12947.0
2022-07-25 10:45:00,136.35,136.41,136.07,136.22,10199.0,129.9636,130.0208,129.6967,129.8397,10199.0
2022-07-25 10:50:00,136.18,136.33,136.07,136.3,3376.0,129.8016,129.9446,129.6967,129.916,3376.0
2022-07-25 10:55:00,136.12,136.22,136.12,136.16,4023.0,129.7444,129.8397,129.7444,129.7825,4023.0
2022-07-25 11:00:00,136.13,136.56,136.09,136.51,31202.0,129.7539,130.1638,129.7158,130.1161,31202.0
2022-07-25 11:05:00,136.5,136.71,136.42,136.7,18963.0,130.1066,130.3068,130.0303,130.2972,18963.0
2022-07-25 11:10:00,136.71,136.86,136.24,136.24,16491.0,130.3068,130.4497,129.8588,129.8588,16491.0
2022-07-25 11:15:00,136.24,136.24,136.1,136.23,6691.0,129.8588,129.8588,129.7253,129.8492,6691.0
2022-07-25 11:20:00,136.25,136.35,136.2,136.3,5382.0,129.8683,129.9636,129.8206,129.916,5382.0
2022-07-25 11:25:00,136.35,136.56,136.22,136.56,5962.0,129.9636,130.1638,129.8397,130.1638,5962.0
2022-07-25 11:30:00,136.57,136.63,136.47,136.56,5118.0,130.1733,130.2305,130.078,130.1638,5118.0
2022-07-25 11:35:00,136.61,136.65,136.51,136.52,2862.0,130.2114,130.2496,130.1161,130.1257,2862.0
2022-07-25 11:40:00,136.54,136.67,136.51,136.66,4788.0,130.1447,130.2686,130.1161,130.2591,4788.0
2022-07-25 11:45:00,136.63,136.82,136.62,136.71,5052.0,130.2305,130.4116,130.221,130.3068,5052.0
2022-07-25 11:50:00,136.72,136.74,136.6,136.7,1988.0,130.3163,130.3353,130.2019,130.2972,1988.0
2022-07-25 11:55:00,136.7,136.76,136.66,136.71,2795.0,130.2972,130.3544,130.2591,130.3068,2795.0
2022-07-25 12:00:00,136.67,136.76,136.66,136.76,10374.0,130.2686,130.3544,130.2591,130.3544,10374.0
2022-07-25 12:05:00,136.78,136.78,136.6,136.61,2572.0,130.3735,130.3735,130.2019,130.2114,2572.0
2022-07-25 12:10:00,136.63,136.65,136.41,136.41,3000.0,130.2305,130.2496,130.0208,130.0208,3000.0
2022-07-25 12:15:00,136.44,136.51,136.32,136.46,2700.0,130.0494,130.1161,129.935,130.0685,2700.0
2022-07-25 12:20:00,136.44,136.47,136.36,136.44,3083.0,130.0494,130.078,129.9731,130.0494,3083.0
2022-07-25 12:25:00,136.52,136.63,136.46,136.63,3319.0,130.1257,130.2305,130.0685,130.2305,3319.0
2022-07-25 12:30:00,136.66,136.86,136.62,136.84,5429.0,130.2591,130.4497,130.221,130.4307,5429.0
2022-07-25 12:35:00,136.86,136.88,136.76,136.77,2790.0,130.4497,130.4688,130.3544,130.3639,2790.0
2022-07-25 12:40:00,136.85,136.98,136.84,136.87,4604.0,130.4402,130.5641,130.4307,130.4593,4604.0
2022-07-25 12:45:00,136.88,137.11,136.88,137.02,2875.0,130.4688,130.688,130.4688,130.6022,2875.0
2022-07-25 12:50:00,137.04,137.04,136.91,136.94,1823.0,130.6213,130.6213,130.4974,130.526,1823.0
2022-07-25 12:55:00,136.94,136.96,136.79,136.79,2600.0,130.526,130.545,130.383,130.383,2600.0
2022-07-25 13:00:00,136.84,136.98,136.84,136.98,1854.0,130.4307,130.5641,130.4307,130.5641,1854.0
2022-07-25 13:05:00,136.96,136.97,136.91,136.97,2070.0,130.545,130.5546,130.4974,130.5546,2070.0
2022-07-25 13:10:00,137.05,137.1,136.99,137.02,2250.0,130.6308,130.6785,130.5736,130.6022,2250.0
2022-07-25 13:15:00,136.98,136.98,136.92,136.98,1623.0,130.5641,130.5641,130.5069,130.5641,1623.0
2022-07-25 13:20:00,137.01,137.01,136.84,136.89,3066.0,130.5927,130.5927,130.4307,130.4783,3066.0
2022-07-25 13:25:00,136.9,136.9,136.68,136.73,5759.0,130.4879,130.4879,130.2782,130.3258,5759.0
2022-07-25 13:30:00,136.73,136.8,136.67,136.73,3922.0,130.3258,130.3925,130.2686,130.3258,3922.0
2022-07-25 13:35:00,136.69,136.69,136.53,136.53,2510.0,130.2877,130.2877,130.1352,130.1352,2510.0
2022-07-25 13:40:00,136.55,136.57,136.45,136.45,2790.0,130.1542,130.1733,130.0589,130.0589,2790.0
2022-07-25 13:45:00,136.48,136.65,136.48,136.53,3140.0,130.0875,130.2496,130.0875,130.1352,3140.0
2022-07-25 13:50:00,136.58,136.58,136.39,136.39,3702.0,130.1828,130.1828,130.0017,130.0017,3702.0
2022-07-25 13:55:00,136.41,136.49,136.4,136.45,2451.0,130.0208,130.0971,130.0113,130.0589,2451.0
2022-07-25 14:00:00,136.45,136.57,136.45,136.55,5195.0,130.0589,130.1733,130.0589,130.1542,5195.0
2022-07-25 14:05:00,136.57,136.68,136.55,136.57,4503.0,130.1733,130.2782,130.1542,130.1733,4503.0
2022-07-25 14:10:00,136.6,136.7,136.54,136.65,5801.0,130.2019,130.2972,130.1447,130.2496,5801.0
2022-07-25 14:15:00,136.64,136.67,136.47,136.47,6815.0,130.24,130.2686,130.078,130.078,6815.0
2022-07-25 14:20:00,136.46,136.58,136.42,136.57,7457.0,130.0685,130.1828,130.0303,130.1733,7457.0
2022-07-25 14:25:00,136.54,136.56,136.49,136.56,4203.0,130.1447,130.1638,130.0971,130.1638,4203.0
2022-07-25 14:30:00,136.57,136.57,136.48,136.55,4984.0,130.1733,130.1733,130.0875,130.1542,4984.0
2022-07-25 14:35:00,136.58,136.7,136.55,136.68,8977.0,130.1828,130.2972,130.1542,130.2782,8977.0
2022-07-25 14:40:00,136.68,136.88,136.68,136.85,14458.0,130.2782,130.4688,130.2782,130.4402,14458.0
2022-07-25 14:45:00,136.89,136.89,136.49,136.59,8224.0,130.4783,130.4783,130.0971,130.1924,8224.0
2022-07-25 14:50:00,136.54,136.59,136.32,136.42,5083.0,130.1447,130.1924,129.935,130.0303,5083.0
2022-07-25 14:55:00,136.42,136.46,136.34,136.41,12678.0,130.0303,130.0685,129.9541,130.0208,12678.0
2022-07-25 15:00:00,136.41,136.47,136.28,136.28,9342.0,130.0208,130.078,129.8969,129.8969,9342.0
2022-07-25 15:05:00,136.28,136.34,136.18,136.34,4230.0,129.8969,129.9541,129.8016,129.9541,4230.0
2022-07-25 15:10:00,136.36,136.43,136.32,136.43,2836.0,129.9731,130.0399,129.935,130.0399,2836.0
2022-07-25 15:15:00,136.38,136.46,136.32,136.44,5458.0,129.9922,130.0685,129.935,130.0494,5458.0
2022-07-25 15:20:00,136.43,136.62,136.43,136.62,4046.0,130.0399,130.221,130.0399,130.221,4046.0
2022-07-25 15:25:00,136.64,136.65,136.45,136.46,5308.0,130.24,130.2496,130.0589,130.0685,5308.0
2022-07-25 15:30:00,136.41,136.56,136.37,136.46,12872.0,130.0208,130.1638,129.9827,130.0685,12872.0
2022-07-25 15:35:00,136.52,136.85,136.49,136.79,10255.0,130.1257,130.4402,130.0971,130.383,10255.0
2022-07-25 15:40:00,136.8,136.84,136.61,136.74,13929.0,130.3925,130.4307,130.2114,130.3353,13929.0
2022-07-25 15:45:00,136.72,136.78,136.69,136.74,11944.0,130.3163,130.3735,130.2877,130.3353,11944.0
2022-07-25 15:50:00,136.78,137.0,136.77,136.91,24769.0,130.3735,130.5832,130.3639,130.4974,24769.0
2022-07-25 15:55:00,136.92,137.16,136.91,137.05,47271.0,130.5069,130.7357,130.4974,130.6308,47271.0
2022-07-26 09:30:00,137.15,138.21,136.96,137.06,42447.0,130.7261,131.7365,130.545,130.6404,42447.0
2022-07-26 09:35:00,137.09,137.87,137.07,137.37,12710.0,130.669,131.4124,130.6499,130.9358,12710.0
2022-07-26 09:40:00,137.51,137.51,136.84,137.08,12748.0,131.0693,131.0693,130.4307,130.6594,12748.0
2022-07-26 09:45:00,137.01,137.29,136.31,136.73,21045.0,130.5927,130.8596,129.9255,130.3258,21045.0
2022-07-26 09:50:00,136.82,137.45,136.82,137.29,12162.0,130.4116,131.0121,130.4116,130.8596,12162.0
2022-07-26 09:55:00,137.33,137.45,137.15,137.37,12752.0,130.8977,131.0121,130.7261,130.9358,12752.0
2022-07-26 10:00:00,137.24,137.68,137.0,137.61,11417.0,130.8119,131.2313,130.5832,131.1646,11417.0
2022-07-26 10:05:00,137.69,137.98,137.64,137.74,15167.0,131.2409,131.5173,131.1932,131.2885,15167.0
2022-07-26 10:10:00,137.69,138.02,137.6,137.63,10765.0,131.2409,131.5554,131.1551,131.1837,10765.0
2022-07-26 10:15:00,137.57,138.03,137.54,137.82,23166.0,131.1265,131.5649,131.0979,131.3648,23166.0
2022-07-26 10:20:00,137.84,137.85,137.46,137.67,6493.0,131.3838,131.3934,131.0216,131.2218,6493.0
2022-07-26 10:25:00,137.76,137.91,137.71,137.86,9262.0,131.3076,131.4505,131.2599,131.4029,9262.0
2022-07-26 10:30:00,137.87,138.0,137.65,138.0,19214.0,131.4124,131.5363,131.2027,131.5363,19214.0
2022-07-26 10:35:00,138.01,138.44,138.01,138.42,23987.0,131.5459,131.9557,131.5459,131.9367,23987.0
2022-07-26 10:40:00,138.44,138.55,138.29,138.53,13190.0,131.9557,132.0606,131.8127,132.0415,13190.0
2022-07-26 10:45:00,138.51,138.89,138.51,138.75,20940.0,132.0224,132.3846,132.0224,132.2512,20940.0
2022-07-26 10:50:00,138.79,139.03,138.72,138.77,28915.0,132.2893,132.5181,132.2226,132.2703,28915.0
2022-07-26 10:55:00,138.74,139.4,138.72,139.4,23828.0,132.2417,132.8708,132.2226,132.8708,23828.0
2022-07-26 11:00:00,139.39,139.63,139.31,139.44,45287.0,132.8612,133.09,132.785,132.9089,45287.0
2022-07-26 11:05:00,139.53,139.55,139.14,139.26,55519.0,132.9947,133.0137,132.6229,132.7373,55519.0
2022-07-26 11:10:00,139.25,139.28,139.09,139.1,36610.0,132.7278,132.7564,132.5753,132.5848,36610.0
2022-07-26 11:15:00,139.11,139.12,138.96,138.99,12570.0,132.5943,132.6039,132.4514,132.48,12570.0
2022-07-26 11:20:00,138.99,139.01,138.59,138.65,14968.0,132.48,132.499,132.0987,132.1559,14968.0
2022-07-26 11:25:00,138.65,138.69,138.45,138.47,19954.0,132.1559,132.194,131.9653,131.9843,19954.0
2022-07-26 11:30:00,138.44,138.53,138.13,138.51,17332.0,131.9557,132.0415,131.6602,132.0224,17332.0
2022-07-26 11:35:00,138.53,138.71,138.45,138.63,12719.0,132.0415,132.2131,131.9653,132.1368,12719.0
2022-07-26 11:40:00,138.58,138.78,138.55,138.69,10689.0,132.0892,132.2798,132.0606,132.194,10689.0
2022-07-26 11:45:00,138.64,138.7,138.54,138.55,14537.0,132.1464,132.2035,132.051,132.0606,14537.0
2022-07-26 11:50:00,138.5,138.6,138.33,138.39,11329.0,132.0129,132.1082,131.8509,131.9081,11329.0
2022-07-26 11:55:00,138.4,138.46,138.24,138.31,13099.0,131.9176,131.9748,131.7651,131.8318,13099.0
2022-07-26 12:00:00,138.29,138.34,138.22,138.34,23115.0,131.8127,131.8604,131.746,131.8604,23115.0
2022-07-26 12:05:00,138.34,138.45,138.21,138.24,8642.0,131.8604,131.9653,131.7365,131.7651,8642.0
2022-07-26 12:10:00,138.28,138.29,138.05,138.25,10815.0,131.8032,131.8127,131.584,131.7746,10815.0
2022-07-26 12:15:00,138.27,138.53,138.25,138.51,9231.0,131.7937,132.0415,131.7746,132.0224,9231.0
2022-07-26 12:20:00,138.5,138.66,138.39,138.66,10137.0,132.0129,132.1654,131.9081,132.1654,10137.0
2022-07-26 12:25:00,138.68,138.69,138.56,138.61,16306.0,132.1845,132.194,132.0701,132.1178,16306.0
2022-07-26 12:30:00,138.61,138.81,138.6,138.8,8080.0,132.1178,132.3084,132.1082,132.2989,8080.0
2022-07-26 12:35:00,138.8,138.82,138.65,138.74,7350.0,132.2989,132.3179,132.1559,132.2417,7350.0
2022-07-26 12:40:00,138.72,138.72,138.47,138.6,17300.0,132.2226,132.2226,131.9843,132.1082,17300.0
2022-07-26 12:45:00,138.63,138.77,138.56,138.71,8355.0,132.1368,132.2703,132.0701,132.2131,8355.0
2022-07-26 12:50:00,138.72,138.91,138.72,138.85,5336.0,132.2226,132.4037,132.2226,132.3465,5336.0
2022-07-26 12:55:00,138.82,138.91,138.75,138.91,4393.0,132.3179,132.4037,132.2512,132.4037,4393.0
2022-07-26 13:00:00,138.88,138.92,138.73,138.92,15477.0,132.3751,132.4132,132.2321,132.4132,15477.0
2022-07-26 13:05:00,138.89,139.0,138.8,139.0,5892.0,132.3846,132.4895,132.2989,132.4895,5892.0
2022-07-26 13:10:00,139.03,139.03,138.86,138.89,6789.0,132.5181,132.5181,132.3561,132.3846,6789.0
2022-07-26 13:15:00,138.91,138.96,138.7,138.78,16323.0,132.4037,132.4514,132.2035,132.2798,16323.0
2022-07-26 13:20:00,138.8,138.99,138.73,138.84,8454.0,132.2989,132.48,132.2321,132.337,8454.0
2022-07-26 13:25:00,138.83,139.01,138.82,139.01,7302.0,132.3275,132.499,132.3179,132.499,7302.0
2022-07-26 13:30:00,139.0,139.01,138.64,138.65,8712.0,132.4895,132.499,132.1464,132.1559,8712.0
2022-07-26 13:35:00,138.65,138.86,138.64,138.81,6746.0,132.1559,132.3561,132.1464,132.3084,6746.0
2022-07-26 13:40:00,138.8,138.93,138.76,138.93,7830.0,132.2989,132.4228,132.2607,132.4228,7830.0
2022-07-26 13:45:00,138.89,138.97,138.78,138.93,8049.0,132.3846,132.4609,132.2798,132.4228,8049.0
2022-07-26 13:50:00,138.94,139.04,138.92,139.01,7126.0,132.4323,132.5276,132.4132,132.499,7126.0
2022-07-26 13:55:00,139.0,139.0,138.85,138.91,11394.0,132.4895,132.4895,132.3465,132.4037,11394.0
2022-07-26 14:00:00,138.93,139.13,138.92,139.13,10179.0,132.4228,132.6134,132.4132,132.6134,10179.0
2022-07-26 14:05:00,139.09,139.12,138.76,138.83,15762.0,132.5753,132.6039,132.2607,132.3275,15762.0
2022-07-26 14:10:00,138.83,138.97,138.78,138.94,8765.0,132.3275,132.4609,132.2798,132.4323,8765.0
2022-07-26 14:15:00,138.92,138.99,138.9,138.97,9294.0,132.4132,132.48,132.3942,132.4609,9294.0
2022-07-26 14:20:00,138.95,138.95,138.76,138.78,12787.0,132.4418,132.4418,132.2607,132.2798,12787.0
2022-07-26 14:25:00,138.74,138.79,138.62,138.68,52715.0,132.2417,132.2893,132.1273,132.1845,52715.0
2022-07-26 14:30:00,138.64,138.72,138.53,138.53,17426.0,132.1464,132.2226,132.0415,132.0415,17426.0
2022-07-26 14:35:00,138.56,138.6,138.36,138.41,11944.0,132.0701,132.1082,131.8795,131.9271,11944.0
2022-07-26 14:40:00,138.4,138.6,138.4,138.56,13618.0,131.9176,132.1082,131.9176,132.0701,13618.0
2022-07-26 14:45:00,138.54,138.65,138.52,138.53,4900.0,132.051,132.1559,132.032,132.0415,4900.0
2022-07-26 14:50:00,138.54,138.77,138.53,138.73,6932.0,132.051,132.2703,132.0415,132.2321,6932.0
2022-07-26 14:55:00,138.71,138.71,138.64,138.69,22101.0,132.2131,132.2131,132.1464,132.194,22101.0
2022-07-26 15:00:00,138.7,138.7,138.49,138.59,18291.0,132.2035,132.2035,132.0034,132.0987,18291.0
2022-07-26 15:05:00,138.59,138.66,138.49,138.66,28329.0,132.0987,132.1654,132.0034,132.1654,28329.0
2022-07-26 15:10:00,138.68,139.01,138.66,138.99,13375.0,132.1845,132.499,132.1654,132.48,13375.0
2022-07-26 15:15:00,138.98,139.01,138.87,138.88,13535.0,132.4704,132.499,132.3656,132.3751,13535.0
2022-07-26 15:20:00,138.89,138.99,138.8,138.87,18594.0,132.3846,132.48,132.2989,132.3656,18594.0
2022-07-26 15:25:00,138.86,139.1,138.84,139.1,13029.0,132.3561,132.5848,132.337,132.5848,13029.0
2022-07-26 15:30:00,139.08,139.19,138.93,139.17,13689.0,132.5657,132.6706,132.4228,132.6515,13689.0
2022-07-26 15:35:00,139.17,139.17,139.02,139.13,12983.0,132.6515,132.6515,132.5086,132.6134,12983.0
2022-07-26 15:40:00,139.13,139.19,139.01,139.1,14585.0,132.6134,132.6706,132.499,132.5848,14585.0
2022-07-26 15:45:00,139.14,139.16,138.97,139.04,26917.0,132.6229,132.642,132.4609,132.5276,26917.0
2022-07-26 15:50:00,139.07,139.28,138.97,139.26,41710.0,132.5562,132.7564,132.4609,132.7373,41710.0
2022-07-26 15:55:00,139.28,139.34,139.03,139.17,83016.0,132.7564,132.8136,132.5181,132.6515,83016.0
2022-07-27 09:30:00,139.67,140.0,139.08,139.24,20941.0,133.1281,133.4427,132.5657,132.7183,20941.0
2022-07-27 09:35:00,139.33,139.46,138.85,139.11,6120.0,132.804,132.9279,132.3465,132.5943,6120.0
2022-07-27 09:40:00,139.26,139.58,139.09,139.27,4536.0,132.7373,133.0423,132.5753,132.7468,4536.0
2022-07-27 09:45:00,139.31,139.54,139.18,139.51,5189.0,132.785,133.0042,132.6611,132.9756,5189.0
2022-07-27 09:50:00,139.52,139.68,139.36,139.68,7512.0,132.9851,133.1376,132.8326,133.1376,7512.0
2022-07-27 09:55:00,139.69,139.74,139.14,139.32,9035.0,133.1472,133.1948,132.6229,132.7945,9035.0
2022-07-27 10:00:00,139.35,139.66,139.28,139.63,7488.0,132.8231,133.1186,132.7564,133.09,7488.0
2022-07-27 10:05:00,139.71,139.71,139.44,139.44,4973.0,133.1662,133.1662,132.9089,132.9089,4973.0
2022-07-27 10:10:00,139.55,139.78,139.55,139.62,6306.0,133.0137,133.233,133.0137,133.0805,6306.0
2022-07-27 10:15:00,139.65,139.77,139.56,139.77,8020.0,133.109,133.2234,133.0233,133.2234,8020.0
2022-07-27 10:20:00,139.78,139.97,139.69,139.84,4429.0,133.233,133.4141,133.1472,133.2901,4429.0
2022-07-27 10:25:00,139.93,140.34,139.93,140.22,5718.0,133.3759,133.7667,133.3759,133.6524,5718.0
2022-07-27 10:30:00,140.17,140.37,140.15,140.3,3700.0,133.6047,133.7953,133.5856,133.7286,3700.0
2022-07-27 10:35:00,140.38,140.41,140.19,140.25,3855.0,133.8049,133.8335,133.6238,133.6809,3855.0
2022-07-27 10:40:00,140.32,140.37,140.18,140.33,7190.0,133.7477,133.7953,133.6142,133.7572,7190.0
2022-07-27 10:45:00,140.42,140.44,140.16,140.22,3620.0,133.843,133.862,133.5952,133.6524,3620.0
2022-07-27 10:50:00,140.23,140.31,140.06,140.13,4300.0,133.6619,133.7381,133.4998,133.5666,4300.0
2022-07-27 10:55:00,140.16,140.29,140.11,140.29,2542.0,133.5952,133.7191,133.5475,133.7191,2542.0
2022-07-27 11:00:00,140.33,140.34,140.2,140.2,4014.0,133.7572,133.7667,133.6333,133.6333,4014.0
2022-07-27 11:05:00,140.21,140.21,139.97,139.97,6486.0,133.6428,133.6428,133.4141,133.4141,6486.0
2022-07-27 11:10:00,139.99,140.3,139.99,140.23,3742.0,133.4331,133.7286,133.4331,133.6619,3742.0
2022-07-27 11:15:00,140.19,140.2,140.01,140.02,9981.0,133.6238,133.6333,133.4522,133.4617,9981.0
2022-07-27 11:20:00,140.04,140.13,140.01,140.06,2683.0,133.4808,133.5666,133.4522,133.4998,2683.0
2022-07-27 11:25:00,140.08,140.2,140.04,140.09,3529.0,133.5189,133.6333,133.4808,133.5284,3529.0
2022-07-27 11:30:00,140.09,140.25,140.06,140.06,7248.0,133.5284,133.6809,133.4998,133.4998,7248.0
2022-07-27 11:35:00,140.02,140.12,139.97,140.12,1816.0,133.4617,133.557,133.4141,133.557,1816.0
2022-07-27 11:40:00,140.06,140.09,139.89,139.89,5653.0,133.4998,133.5284,133.3378,133.3378,5653.0
2022-07-27 11:45:00,139.93,139.96,139.84,139.86,2400.0,133.3759,133.4045,133.2901,133.3092,2400.0
2022-07-27 11:50:00,139.9,140.04,139.79,139.79,2642.0,133.3473,133.4808,133.2425,133.2425,2642.0
2022-07-27 11:55:00,139.82,139.91,139.77,139.86,5074.0,133.2711,133.3569,133.2234,133.3092,5074.0
2022-07-27 12:00:00,139.86,139.95,139.8,139.83,5791.0,133.3092,133.395,133.252,133.2806,5791.0
2022-07-27 12:05:00,139.92,140.02,139.88,139.94,6336.0,133.3664,133.4617,133.3283,133.3855,6336.0
2022-07-27 12:10:00,139.98,140.1,139.94,140.01,6312.0,133.4236,133.538,133.3855,133.4522,6312.0
2022-07-27 12:15:00,140.02,140.08,139.97,140.0,3901.0,133.4617,133.5189,133.4141,133.4427,3901.0
2022-07-27 12:20:00,140.01,140.01,139.82,139.89,4412.0,133.4522,133.4522,133.2711,133.3378,4412.0
2022-07-27 12:25:00,139.91,140.01,139.91,139.94,4903.0,133.3569,133.4522,133.3569,133.3855,4903.0
2022-07-27 12:30:00,139.99,139.99,139.8,139.85,4325.0,133.4331,133.4331,133.252,133.2997,4325.0
2022-07-27 12:35:00,139.8,139.95,139.8,139.94,5132.0,133.252,133.395,133.252,133.3855,5132.0
2022-07-27 12:40:00,139.91,139.92,139.83,139.88,4771.0,133.3569,133.3664,133.2806,133.3283,4771.0
2022-07-27 12:45:00,139.9,140.0,139.9,139.91,5608.0,133.3473,133.4427,133.3473,133.3569,5608.0
2022-07-27 12:50:00,139.91,139.98,139.88,139.9,5260.0,133.3569,133.4236,133.3283,133.3473,5260.0
2022-07-27 12:55:00,139.85,139.86,139.71,139.71,2811.0,133.2997,133.3092,133.1662,133.1662,2811.0
2022-07-27 13:00:00,139.73,139.75,139.63,139.63,6517.0,133.1853,133.2044,133.09,133.09,6517.0
2022-07-27 13:05:00,139.59,139.63,139.57,139.59,5724.0,133.0519,133.09,133.0328,133.0519,5724.0
2022-07-27 13:10:00,139.59,139.62,139.46,139.52,4000.0,133.0519,133.0805,132.9279,132.9851,4000.0
2022-07-27 13:15:00,139.54,139.67,139.54,139.58,5959.0,133.0042,133.1281,133.0042,133.0423,5959.0
2022-07-27 13:20:00,139.63,139.63,139.55,139.6,3920.0,133.09,133.09,133.0137,133.0614,3920.0
2022-07-27 13:25:00,139.62,139.71,139.54,139.71,3558.0,133.0805,133.1662,133.0042,133.1662,3558.0
2022-07-27 13:30:00,139.68,139.74,139.62,139.66,4775.0,133.1376,133.1948,133.0805,133.1186,4775.0
2022-07-27 13:35:00,139.68,139.73,139.61,139.73,8274.0,133.1376,133.1853,133.0709,133.1853,8274.0
2022-07-27 13:40:00,139.74,139.81,139.7,139.78,5774.0,133.1948,133.2616,133.1567,133.233,5774.0
2022-07-27 13:45:00,139.75,139.87,139.73,139.82,3438.0,133.2044,133.3187,133.1853,133.2711,3438.0
2022-07-27 13:50:00,139.8,139.81,139.74,139.79,3339.0,133.252,133.2616,133.1948,133.2425,3339.0
2022-07-27 13:55:00,139.81,139.86,139.62,139.72,4718.0,133.2616,133.3092,133.0805,133.1758,4718.0
2022-07-27 14:00:00,139.71,140.12,139.64,139.9,9866.0,133.1662,133.557,133.0995,133.3473,9866.0
2022-07-27 14:05:00,139.91,139.96,139.6,139.86,10179.0,133.3569,133.4045,133.0614,133.3092,10179.0
2022-07-27 14:10:00,139.89,140.28,139.86,140.07,9546.0,133.3378,133.7095,133.3092,133.5094,9546.0
2022-07-27 14:15:00,140.05,140.24,140.05,140.14,5980.0,133.4903,133.6714,133.4903,133.5761,5980.0
2022-07-27 14:20:00,140.17,140.2,140.0,140.02,7483.0,133.6047,133.6333,133.4427,133.4617,7483.0
2022-07-27 14:25:00,140.03,140.27,139.9,139.97,14922.0,133.4713,133.7,133.3473,133.4141,14922.0
2022-07-27 14:30:00,139.95,140.09,139.48,139.63,31735.0,133.395,133.5284,132.947,133.09,31735.0
2022-07-27 14:35:00,139.63,140.48,139.63,140.47,28995.0,133.09,133.9002,133.09,133.8906,28995.0
2022-07-27 14:40:00,140.54,141.43,140.54,141.43,24674.0,133.9574,134.8057,133.9574,134.8057,24674.0
2022-07-27 14:45:00,141.44,141.64,141.33,141.39,41847.0,134.8152,135.0058,134.7104,134.7676,41847.0
2022-07-27 14:50:00,141.41,141.99,141.24,141.8,33147.0,134.7866,135.3394,134.6246,135.1583,33147.0
2022-07-27 14:55:00,141.79,141.93,141.5,141.69,14190.0,135.1488,135.2823,134.8724,135.0535,14190.0
2022-07-27 15:00:00,141.75,142.1,141.59,142.1,10681.0,135.1107,135.4443,134.9582,135.4443,10681.0
2022-07-27 15:05:00,142.03,142.09,141.74,141.94,11233.0,135.3776,135.4348,135.1012,135.2918,11233.0
2022-07-27 15:10:00,141.93,141.99,141.76,141.8,10952.0,135.2823,135.3394,135.1202,135.1583,10952.0
2022-07-27 15:15:00,141.84,142.1,141.79,141.97,9153.0,135.1965,135.4443,135.1488,135.3204,9153.0
2022-07-27 15:20:00,141.98,142.32,141.98,142.2,15896.0,135.3299,135.654,135.3299,135.5396,15896.0
2022-07-27 15:25:00,142.2,142.48,142.18,142.48,16999.0,135.5396,135.8065,135.5205,135.8065,16999.0
2022-07-27 15:30:00,142.48,142.58,142.28,142.54,16193.0,135.8065,135.9018,135.6159,135.8637,16193.0
2022-07-27 15:35:00,142.55,142.55,142.09,142.13,16121.0,135.8732,135.8732,135.4348,135.4729,16121.0
2022-07-27 15:40:00,142.1,142.47,142.02,142.26,24642.0,135.4443,135.797,135.368,135.5968,24642.0
2022-07-27 15:45:00,142.26,142.54,142.24,142.49,35681.0,135.5968,135.8637,135.5777,135.816,35681.0
2022-07-27 15:50:00,142.51,142.55,141.82,141.87,64371.0,135.8351,135.8732,135.1774,135.2251,64371.0
2022-07-27 15:55:00,141.89,141.99,141.61,141.61,86369.0,135.2441,135.3394,134.9772,134.9772,86369.0
2022-07-28 09:30:00,143.77,146.74,143.4,145.64,95602.0,137.0361,139.867,136.6834,138.8185,95602.0
2022-07-28 09:35:00,145.86,146.19,145.61,145.97,33788.0,139.0282,139.3427,138.7899,139.133,33788.0
2022-07-28 09:40:00,145.92,146.8,145.54,146.31,110282.0,139.0854,139.9242,138.7232,139.4571,110282.0
2022-07-28 09:45:00,146.21,146.36,145.5,145.83,58245.0,139.3618,139.5048,138.685,138.9996,58245.0
2022-07-28 09:50:00,145.83,145.93,145.49,145.65,103722.0,138.9996,139.0949,138.6755,138.828,103722.0
2022-07-28 09:55:00,145.62,146.31,145.62,145.99,106200.0,138.7994,139.4571,138.7994,139.1521,106200.0
2022-07-28 10:00:00,146.0,146.07,145.43,145.65,69729.0,139.1616,139.2283,138.6183,138.828,69729.0
2022-07-28 10:05:00,145.61,145.99,145.03,145.18,57145.0,138.7899,139.1521,138.2371,138.38,57145.0
2022-07-28 10:10:00,145.25,145.43,145.16,145.25,29328.0,138.4468,138.6183,138.361,138.4468,29328.0
2022-07-28 10:15:00,145.29,145.53,145.06,145.24,24842.0,138.4849,138.7136,138.2657,138.4372,24842.0
2022-07-28 10:20:00,145.25,145.41,145.05,145.36,25784.0,138.4468,138.5993,138.2561,138.5516,25784.0
2022-07-28 10:25:00,145.37,145.51,145.1,145.47,24234.0,138.5611,138.6946,138.3038,138.6565,24234.0
2022-07-28 10:30:00,145.47,145.7,145.32,145.58,18331.0,138.6565,138.8757,138.5135,138.7613,18331.0
2022-07-28 10:35:00,145.59,145.73,145.46,145.56,8760.0,138.7708,138.9043,138.6469,138.7422,8760.0
2022-07-28 10:40:00,145.44,145.49,145.31,145.49,6182.0,138.6279,138.6755,138.5039,138.6755,6182.0
2022-07-28 10:45:00,145.5,145.74,145.44,145.74,16627.0,138.685,138.9138,138.6279,138.9138,16627.0
2022-07-28 10:50:00,145.76,145.76,145.24,145.36,11529.0,138.9329,138.9329,138.4372,138.5516,11529.0
2022-07-28 10:55:00,145.35,145.51,145.11,145.41,12674.0,138.5421,138.6946,138.3133,138.5993,12674.0
2022-07-28 11:00:00,145.43,145.49,145.2,145.21,30095.0,138.6183,138.6755,138.3991,138.4086,30095.0
2022-07-28 11:05:00,145.23,145.3,144.92,145.11,8112.0,138.4277,138.4944,138.1322,138.3133,8112.0
2022-07-28 11:10:00,145.12,145.12,144.85,144.98,14632.0,138.3228,138.3228,138.0655,138.1894,14632.0
2022-07-28 11:15:00,144.99,145.04,144.74,144.9,13371.0,138.1989,138.2466,137.9606,138.1131,13371.0
2022-07-28 11:20:00,144.9,145.31,144.81,145.24,18211.0,138.1131,138.5039,138.0274,138.4372,18211.0
2022-07-28 11:25:00,145.31,145.77,145.27,145.77,20235.0,138.5039,138.9424,138.4658,138.9424,20235.0
2022-07-28 11:30:00,145.8,145.82,145.66,145.79,28506.0,138.971,138.9901,138.8376,138.9615,28506.0
2022-07-28 11:35:00,145.79,146.07,145.77,145.99,27584.0,138.9615,139.2283,138.9424,139.1521,27584.0
2022-07-28 11:40:00,146.0,146.36,145.99,146.34,19266.0,139.1616,139.5048,139.1521,139.4857,19266.0
2022-07-28 11:45:00,146.34,146.38,146.01,146.12,9066.0,139.4857,139.5238,139.1712,139.276,9066.0
2022-07-28 11:50:00,146.14,146.2,145.99,146.0,13062.0,139.2951,139.3523,139.1521,139.1616,13062.0
2022-07-28 11:55:00,146.0,146.1,145.74,145.78,13578.0,139.1616,139.2569,138.9138,138.9519,13578.0
2022-07-28 12:00:00,145.8,145.87,145.74,145.78,14642.0,138.971,139.0377,138.9138,138.9519,14642.0
2022-07-28 12:05:00,145.77,145.87,145.66,145.67,30472.0,138.9424,139.0377,138.8376,138.8471,30472.0
2022-07-28 12:10:00,145.69,145.99,145.65,145.92,13491.0,138.8661,139.1521,138.828,139.0854,13491.0
2022-07-28 12:15:00,145.93,145.96,145.58,145.62,20789.0,139.0949,139.1235,138.7613,138.7994,20789.0
2022-07-28 12:20:00,145.63,145.92,145.62,145.89,14102.0,138.809,139.0854,138.7994,139.0568,14102.0
2022-07-28 12:25:00,145.87,145.89,145.69,145.77,17848.0,139.0377,139.0568,138.8661,138.9424,17848.0
2022-07-28 12:30:00,145.77,145.79,145.59,145.75,16556.0,138.9424,138.9615,138.7708,138.9233,16556.0
2022-07-28 12:35:00,145.77,145.93,145.7,145.81,13345.0,138.9424,139.0949,138.8757,138.9805,13345.0
2022-07-28 12:40:00,145.82,145.82,145.62,145.67,14138.0,138.9901,138.9901,138.7994,138.8471,14138.0
2022-07-28 12:45:00,145.67,145.84,145.61,145.67,11393.0,138.8471,139.0091,138.7899,138.8471,11393.0
2022-07-28 12:50:00,145.69,145.83,145.65,145.82,11329.0,138.8661,138.9996,138.828,138.9901,11329.0
2022-07-28 12:55:00,145.78,145.83,145.69,145.69,17773.0,138.9519,138.9996,138.8661,138.8661,17773.0
2022-07-28 13:00:00,145.67,145.74,145.61,145.74,16488.0,138.8471,138.9138,138.7899,138.9138,16488.0
2022-07-28 13:05:00,145.75,145.81,145.63,145.81,14045.0,138.9233,138.9805,138.809,138.9805,14045.0
2022-07-28 13:10:00,145.81,145.9,145.75,145.84,10080.0,138.9805,139.0663,138.9233,139.0091,10080.0
2022-07-28 13:15:00,145.81,145.89,145.56,145.65,14732.0,138.9805,139.0568,138.7422,138.828,14732.0
2022-07-28 13:20:00,145.65,145.85,145.61,145.75,9383.0,138.828,139.0187,138.7899,138.9233,9383.0
2022-07-28 13:25:00,145.74,145.98,145.7,145.98,7061.0,138.9138,139.1426,138.8757,139.1426,7061.0
2022-07-28 13:30:00,145.97,146.16,145.96,146.16,8844.0,139.133,139.3141,139.1235,139.3141,8844.0
2022-07-28 13:35:00,146.17,146.29,146.11,146.23,11436.0,139.3237,139.438,139.2665,139.3809,11436.0
2022-07-28 13:40:00,146.24,146.86,146.24,146.74,29193.0,139.3904,139.9813,139.3904,139.867,29193.0
2022-07-28 13:45:00,146.71,146.75,146.55,146.75,8188.0,139.8384,139.8765,139.6859,139.8765,8188.0
2022-07-28 13:50:00,146.73,146.8,146.6,146.63,10270.0,139.8574,139.9242,139.7335,139.7621,10270.0
2022-07-28 13:55:00,146.65,146.96,146.64,146.77,8156.0,139.7812,140.0767,139.7716,139.8956,8156.0
2022-07-28 14:00:00,146.74,146.74,146.59,146.59,6775.0,139.867,139.867,139.724,139.724,6775.0
2022-07-28 14:05:00,146.55,146.55,146.27,146.27,7436.0,139.6859,139.6859,139.419,139.419,7436.0
2022-07-28 14:10:00,146.25,146.29,146.07,146.1,13545.0,139.3999,139.438,139.2283,139.2569,13545.0
2022-07-28 14:15:00,146.12,146.31,146.12,146.24,11799.0,139.276,139.4571,139.276,139.3904,11799.0
2022-07-28 14:20:00,146.23,146.23,146.06,146.16,8744.0,139.3809,139.3809,139.2188,139.3141,8744.0
2022-07-28 14:25:00,146.16,146.25,146.11,146.2,8756.0,139.3141,139.3999,139.2665,139.3523,8756.0
2022-07-28 14:30:00,146.21,146.25,146.09,146.2,10984.0,139.3618,139.3999,139.2474,139.3523,10984.0
2022-07-28 14:35:00,146.19,146.31,146.19,146.24,8572.0,139.3427,139.4571,139.3427,139.3904,8572.0
2022-07-28 14:40:00,146.22,146.27,146.15,146.15,9166.0,139.3713,139.419,139.3046,139.3046,9166.0
2022-07-28 14:45:00,146.14,146.17,146.07,146.1,25993.0,139.2951,139.3237,139.2283,139.2569,25993.0
2022-07-28 14:50:00,146.1,146.29,145.96,146.28,8139.0,139.2569,139.438,139.1235,139.4285,8139.0
2022-07-28 14:55:00,146.28,146.41,146.22,146.32,10330.0,139.4285,139.5524,139.3713,139.4666,10330.0
2022-07-28 15:00:00,146.32,146.39,146.23,146.35,7726.0,139.4666,139.5334,139.3809,139.4952,7726.0
2022-07-28 15:05:00,146.37,146.51,146.25,146.39,12226.0,139.5143,139.6477,139.3999,139.5334,12226.0
2022-07-28 15:10:00,146.46,146.51,146.35,146.51,12210.0,139.6001,139.6477,139.4952,139.6477,12210.0
2022-07-28 15:15:00,146.57,146.57,146.36,146.49,7350.0,139.7049,139.7049,139.5048,139.6287,7350.0
2022-07-28 15:20:00,146.52,146.57,146.49,146.55,8627.0,139.6573,139.7049,139.6287,139.6859,8627.0
2022-07-28 15:25:00,146.54,146.61,146.46,146.57,10455.0,139.6763,139.7431,139.6001,139.7049,10455.0
2022-07-28 15:30:00,146.54,146.54,146.38,146.49,10656.0,139.6763,139.6763,139.5238,139.6287,10656.0
2022-07-28 15:35:00,146.5,146.53,146.29,146.39,15047.0,139.6382,139.6668,139.438,139.5334,15047.0
2022-07-28 15:40:00,146.4,146.43,146.31,146.4,24724.0,139.5429,139.5715,139.4571,139.5429,24724.0
2022-07-28 15:45:00,146.4,146.52,146.32,146.52,31479.0,139.5429,139.6573,139.4666,139.6573,31479.0
2022-07-28 15:50:00,146.5,146.59,146.24,146.3,62658.0,139.6382,139.724,139.3904,139.4476,62658.0
2022-07-28 15:55:00,146.31,146.37,146.09,146.3,115544.0,139.4571,139.5143,139.2474,139.4476,115544.0
2022-07-29 09:30:00,146.25,146.79,146.0,146.27,29555.0,139.3999,139.9146,139.1616,139.419,29555.0
2022-07-29 09:35:00,146.29,146.45,145.95,146.43,5584.0,139.438,139.5905,139.114,139.5715,5584.0
2022-07-29 09:40:00,146.44,146.73,146.2,146.26,6684.0,139.581,139.8574,139.3523,139.4094,6684.0
2022-07-29 09:45:00,146.22,146.61,146.07,146.28,12451.0,139.3713,139.7431,139.2283,139.4285,12451.0
2022-07-29 09:50:00,146.2,146.91,146.2,146.84,11913.0,139.3523,140.029,139.3523,139.9623,11913.0
2022-07-29 09:55:00,146.7,146.9,146.62,146.9,9325.0,139.8288,140.0195,139.7526,140.0195,9325.0
2022-07-29 10:00:00,146.84,147.14,146.81,146.88,12716.0,139.9623,140.2482,139.9337,140.0004,12716.0
2022-07-29 10:05:00,146.91,147.18,146.75,146.79,21563.0,140.029,140.2864,139.8765,139.9146,21563.0
2022-07-29 10:10:00,146.87,147.04,146.86,146.94,13606.0,139.9909,140.1529,139.9813,140.0576,13606.0
2022-07-29 10:15:00,146.85,146.9,146.68,146.79,10664.0,139.9718,140.0195,139.8098,139.9146,10664.0
2022-07-29 10:20:00,146.85,146.97,146.74,146.93,4229.0,139.9718,140.0862,139.867,140.0481,4229.0
2022-07-29 10:25:00,147.0,147.34,146.95,147.1,6933.0,140.1148,140.4389,140.0671,140.2101,6933.0
2022-07-29 10:30:00,147.08,147.31,147.05,147.25,6324.0,140.191,140.4103,140.1624,140.3531,6324.0
2022-07-29 10:35:00,147.27,147.37,147.12,147.21,7815.0,140.3721,140.4675,140.2292,140.315,7815.0
2022-07-29 10:40:00,147.21,147.51,147.21,147.42,6458.0,140.315,140.6009,140.315,140.5151,6458.0
2022-07-29 10:45:00,147.4,147.5,147.32,147.34,7905.0,140.4961,140.5914,140.4198,140.4389,7905.0
2022-07-29 10:50:00,147.3,147.39,147.2,147.27,5100.0,140.4007,140.4865,140.3054,140.3721,5100.0
2022-07-29 10:55:00,147.33,147.44,147.25,147.35,10074.0,140.4293,140.5342,140.3531,140.4484,10074.0
2022-07-29 11:00:00,147.33,147.45,147.27,147.32,9445.0,140.4293,140.5437,140.3721,140.4198,9445.0
2022-07-29 11:05:00,147.26,147.43,147.24,147.37,4934.0,140.3626,140.5246,140.3435,140.4675,4934.0
2022-07-29 11:10:00,147.34,147.35,147.05,147.06,12873.0,140.4389,140.4484,140.1624,140.172,12873.0
2022-07-29 11:15:00,147.06,147.23,147.05,147.18,21072.0,140.172,140.334,140.1624,140.2864,21072.0
2022-07-29 11:20:00,147.19,147.27,147.01,147.02,5868.0,140.2959,140.3721,140.1243,140.1339,5868.0
2022-07-29 11:25:00,147.02,147.16,146.9,147.1,15133.0,140.1339,140.2673,140.0195,140.2101,15133.0
2022-07-29 11:30:00,147.11,147.15,146.97,147.05,6659.0,140.2196,140.2578,140.0862,140.1624,6659.0
2022-07-29 11:35:00,147.06,147.28,147.04,147.2,4531.0,140.172,140.3817,140.1529,140.3054,4531.0
2022-07-29 11:40:00,147.24,147.52,147.18,147.51,4949.0,140.3435,140.6104,140.2864,140.6009,4949.0
2022-07-29 11:45:00,147.5,147.59,147.23,147.23,3793.0,140.5914,140.6772,140.334,140.334,3793.0
2022-07-29 11:50:00,147.27,147.54,147.21,147.54,5875.0,140.3721,140.6295,140.315,140.6295,5875.0
2022-07-29 11:55:00,147.55,147.6,147.41,147.41,6651.0,140.639,140.6867,140.5056,140.5056,6651.0
2022-07-29 12:00:00,147.38,147.61,147.38,147.52,5110.0,140.477,140.6962,140.477,140.6104,5110.0
2022-07-29 12:05:00,147.44,147.44,147.14,147.18,10005.0,140.5342,140.5342,140.2482,140.2864,10005.0
2022-07-29 12:10:00,147.25,147.59,147.25,147.53,10637.0,140.3531,140.6772,140.3531,140.62,10637.0
2022-07-29 12:15:00,147.51,147.62,147.5,147.61,3200.0,140.6009,140.7057,140.5914,140.6962,3200.0
2022-07-29 12:20:00,147.57,147.66,147.51,147.58,3017.0,140.6581,140.7439,140.6009,140.6676,3017.0
2022-07-29 12:25:00,147.56,147.59,147.52,147.55,2931.0,140.6486,140.6772,140.6104,140.639,2931.0
2022-07-29 12:30:00,147.53,147.7,147.53,147.64,3906.0,140.62,140.782,140.62,140.7248,3906.0
2022-07-29 12:35:00,147.63,147.74,147.53,147.69,4807.0,140.7153,140.8201,140.62,140.7725,4807.0
2022-07-29 12:40:00,147.65,147.69,147.62,147.69,2263.0,140.7343,140.7725,140.7057,140.7725,2263.0
2022-07-29 12:45:00,147.65,147.85,147.64,147.72,7666.0,140.7343,140.925,140.7248,140.8011,7666.0
2022-07-29 12:50:00,147.73,147.78,147.64,147.7,5070.0,140.8106,140.8583,140.7248,140.782,5070.0
2022-07-29 12:55:00,147.72,147.79,147.65,147.74,3347.0,140.8011,140.8678,140.7343,140.8201,3347.0
2022-07-29 13:00:00,147.72,147.75,147.63,147.7,3127.0,140.8011,140.8297,140.7153,140.782,3127.0
2022-07-29 13:05:00,147.69,147.75,147.67,147.68,2610.0,140.7725,140.8297,140.7534,140.7629,2610.0
2022-07-29 13:10:00,147.65,147.71,147.58,147.68,5239.0,140.7343,140.7915,140.6676,140.7629,5239.0
2022-07-29 13:15:00,147.68,147.72,147.57,147.67,11178.0,140.7629,140.8011,140.6581,140.7534,11178.0
2022-07-29 13:20:00,147.7,147.77,147.69,147.7,6667.0,140.782,140.8487,140.7725,140.782,6667.0
2022-07-29 13:25:00,147.7,147.85,147.7,147.81,9126.0,140.782,140.925,140.782,140.8868,9126.0
2022-07-29 13:30:00,147.82,148.02,147.82,147.95,9873.0,140.8964,141.087,140.8964,141.0203,9873.0
2022-07-29 13:35:00,147.97,148.01,147.89,148.0,12012.0,141.0394,141.0775,140.9631,141.0679,12012.0
2022-07-29 13:40:00,148.0,148.13,147.97,148.13,11130.0,141.0679,141.1919,141.0394,141.1919,11130.0
2022-07-29 13:45:00,148.12,148.21,148.03,148.12,9025.0,141.1823,141.2681,141.0965,141.1823,9025.0
2022-07-29 13:50:00,148.12,148.25,148.09,148.25,5886.0,141.1823,141.3062,141.1537,141.3062,5886.0
2022-07-29 13:55:00,148.27,148.32,148.18,148.3,3521.0,141.3253,141.373,141.2395,141.3539,3521.0
2022-07-29 14:00:00,148.27,148.43,148.2,148.43,7515.0,141.3253,141.4778,141.2586,141.4778,7515.0
2022-07-29 14:05:00,148.39,148.4,148.27,148.38,7419.0,141.4397,141.4492,141.3253,141.4302,7419.0
2022-07-29 14:10:00,148.39,148.47,148.37,148.44,7015.0,141.4397,141.5159,141.4206,141.4873,7015.0
2022-07-29 14:15:00,148.43,148.56,148.39,148.49,5624.0,141.4778,141.6017,141.4397,141.535,5624.0
2022-07-29 14:20:00,148.52,148.52,148.34,148.43,7465.0,141.5636,141.5636,141.392,141.4778,7465.0
2022-07-29 14:25:00,148.41,148.47,148.37,148.44,6544.0,141.4587,141.5159,141.4206,141.4873,6544.0
2022-07-29 14:30:00,148.45,148.52,148.4,148.52,6463.0,141.4969,141.5636,141.4492,141.5636,6463.0
2022-07-29 14:35:00,148.51,148.56,148.41,148.53,5141.0,141.5541,141.6017,141.4587,141.5731,5141.0
2022-07-29 14:40:00,148.51,148.51,148.33,148.45,7017.0,141.5541,141.5541,141.3825,141.4969,7017.0
2022-07-29 14:45:00,148.44,148.52,148.36,148.4,7781.0,141.4873,141.5636,141.4111,141.4492,7781.0
2022-07-29 14:50:00,148.39,148.46,148.33,148.44,5296.0,141.4397,141.5064,141.3825,141.4873,5296.0
2022-07-29 14:55:00,148.42,148.54,148.39,148.48,5687.0,141.4683,141.5827,141.4397,141.5255,5687.0
2022-07-29 15:00:00,148.47,148.82,148.43,148.82,14433.0,141.5159,141.8495,141.4778,141.8495,14433.0
2022-07-29 15:05:00,148.81,148.81,148.63,148.69,5783.0,141.84,141.84,141.6684,141.7256,5783.0
2022-07-29 15:10:00,148.7,148.76,148.55,148.75,10108.0,141.7352,141.7924,141.5922,141.7828,10108.0
2022-07-29 15:15:00,148.71,148.74,148.57,148.71,5874.0,141.7447,141.7733,141.6113,141.7447,5874.0
2022-07-29 15:20:00,148.7,148.9,148.69,148.88,12749.0,141.7352,141.9258,141.7256,141.9067,12749.0
2022-07-29 15:25:00,148.89,148.96,148.79,148.96,12472.0,141.9163,141.983,141.8209,141.983,12472.0
2022-07-29 15:30:00,148.94,149.11,148.83,149.11,10419.0,141.9639,142.126,141.8591,142.126,10419.0
2022-07-29 15:35:00,149.13,149.13,148.67,148.67,17041.0,142.145,142.145,141.7066,141.7066,17041.0
2022-07-29 15:40:00,148.65,148.87,148.59,148.85,14919.0,141.6875,141.8972,141.6303,141.8781,14919.0
2022-07-29 15:45:00,148.81,148.93,148.74,148.92,16470.0,141.84,141.9544,141.7733,141.9449,16470.0
2022-07-29 15:50:00,148.91,149.02,148.79,148.81,43601.0,141.9353,142.0402,141.8209,141.84,43601.0
2022-07-29 15:55:00,148.83,148.84,148.34,148.42,111168.0,141.8591,141.8686,141.392,141.4683,111168.0
2022-08-01 09:30:00,146.81,147.33,146.54,146.81,28643.0,139.9337,140.4293,139.6763,139.9337,28643.0
2022-08-01 09:35:00,146.85,147.1,146.42,146.76,10039.0,139.9718,140.2101,139.562,139.886,10039.0
2022-08-01 09:40:00,146.75,147.3,146.7,147.17,8251.0,139.8765,140.4007,139.8288,140.2768,8251.0
2022-08-01 09:45:00,147.06,147.16,146.87,147.0,9141.0,140.172,140.2673,139.9909,140.1148,9141.0
2022-08-01 09:50:00,146.96,147.88,146.96,147.66,25844.0,140.0767,140.9536,140.0767,140.7439,25844.0
2022-08-01 09:55:00,147.54,147.7,147.31,147.36,15515.0,140.6295,140.782,140.4103,140.4579,15515.0
2022-08-01 10:00:00,147.31,147.47,147.15,147.4,28451.0,140.4103,140.5628,140.2578,140.4961,28451.0
2022-08-01 10:05:00,147.37,148.1,147.37,147.9,13582.0,140.4675,141.1633,140.4675,140.9726,13582.0
2022-08-01 10:10:00,147.83,148.0,147.75,147.76,13814.0,140.9059,141.0679,140.8297,140.8392,13814.0
2022-08-01 10:15:00,147.75,147.86,147.15,147.23,11192.0,140.8297,140.9345,140.2578,140.334,11192.0
2022-08-01 10:20:00,147.14,147.48,147.0,147.4,11405.0,140.2482,140.5723,140.1148,140.4961,11405.0
2022-08-01 10:25:00,147.35,147.53,147.17,147.23,16375.0,140.4484,140.62,140.2768,140.334,16375.0
2022-08-01 10:30:00,147.23,147.41,147.12,147.27,23649.0,140.334,140.5056,140.2292,140.3721,23649.0
2022-08-01 10:35:00,147.32,147.4,147.02,147.21,17644.0,140.4198,140.4961,140.1339,140.315,17644.0
2022-08-01 10:40:00,147.23,147.63,147.23,147.6,24439.0,140.334,140.7153,140.334,140.6867,24439.0
2022-08-01 10:45:00,147.59,147.78,147.52,147.77,11335.0,140.6772,140.8583,140.6104,140.8487,11335.0
2022-08-01 10:50:00,147.8,147.92,147.79,147.86,7452.0,140.8773,140.9917,140.8678,140.9345,7452.0
2022-08-01 10:55:00,147.85,148.02,147.79,147.95,7010.0,140.925,141.087,140.8678,141.0203,7010.0
2022-08-01 11:00:00,147.93,148.0,147.77,147.81,11434.0,141.0012,141.0679,140.8487,140.8868,11434.0
2022-08-01 11:05:00,147.81,147.81,147.68,147.74,15262.0,140.8868,140.8868,140.7629,140.8201,15262.0
2022-08-01 11:10:00,147.7,147.73,147.49,147.69,9497.0,140.782,140.8106,140.5818,140.7725,9497.0
2022-08-01 11:15:00,147.68,147.7,147.45,147.49,15768.0,140.7629,140.782,140.5437,140.5818,15768.0
2022-08-01 11:20:00,147.48,147.72,147.4,147.63,22229.0,140.5723,140.8011,140.4961,140.7153,22229.0
2022-08-01 11:25:00,147.61,147.81,147.61,147.72,18109.0,140.6962,140.8868,140.6962,140.8011,18109.0
2022-08-01 11:30:00,147.75,147.77,147.55,147.68,6605.0,140.8297,140.8487,140.639,140.7629,6605.0
2022-08-01 11:35:00,147.71,147.71,147.45,147.51,14989.0,140.7915,140.7915,140.5437,140.6009,14989.0
2022-08-01 11:40:00,147.5,147.55,147.32,147.55,9584.0,140.5914,140.639,140.4198,140.639,9584.0
2022-08-01 11:45:00,147.52,147.66,147.5,147.66,6015.0,140.6104,140.7439,140.5914,140.7439,6015.0
2022-08-01 11:50:00,147.68,147.82,147.56,147.6,23898.0,140.7629,140.8964,140.6486,140.6867,23898.0
2022-08-01 11:55:00,147.56,147.61,147.4,147.45,16040.0,140.6486,140.6962,140.4961,140.5437,16040.0
2022-08-01 12:00:00,147.41,147.5,147.33,147.38,9191.0,140.5056,140.5914,140.4293,140.477,9191.0
2022-08-01 12:05:00,147.35,147.53,147.31,147.42,5824.0,140.4484,140.62,140.4103,140.5151,5824.0
2022-08-01 12:10:00,147.38,147.44,147.23,147.34,12786.0,140.477,140.5342,140.334,140.4389,12786.0
2022-08-01 12:15:00,147.38,147.5,147.38,147.48,5898.0,140.477,140.5914,140.477,140.5723,5898.0
2022-08-01 12:20:00,147.47,147.71,147.44,147.65,5603.0,140.5628,140.7915,140.5342,140.7343,5603.0
2022-08-01 12:25:00,147.65,147.79,147.64,147.73,5331.0,140.7343,140.8678,140.7248,140.8106,5331.0
2022-08-01 12:30:00,147.7,147.79,147.57,147.78,7826.0,140.782,140.8678,140.6581,140.8583,7826.0
2022-08-01 12:35:00,147.77,147.81,147.66,147.76,5610.0,140.8487,140.8868,140.7439,140.8392,5610.0
2022-08-01 12:40:00,147.77,148.07,147.73,148.04,13529.0,140.8487,141.1347,140.8106,141.1061,13529.0
2022-08-01 12:45:00,148.03,148.14,147.94,147.99,7077.0,141.0965,141.2014,141.0108,141.0584,7077.0
2022-08-01 12:50:00,147.97,148.0,147.88,147.89,6056.0,141.0394,141.0679,140.9536,140.9631,6056.0
2022-08-01 12:55:00,147.88,148.04,147.82,148.02,6525.0,140.9536,141.1061,140.8964,141.087,6525.0
2022-08-01 13:00:00,148.01,148.01,147.64,147.67,16170.0,141.0775,141.0775,140.7248,140.7534,16170.0
2022-08-01 13:05:00,147.63,147.95,147.61,147.93,7691.0,140.7153,141.0203,140.6962,141.0012,7691.0
2022-08-01 13:10:00,147.91,148.01,147.82,148.01,7311.0,140.9822,141.0775,140.8964,141.0775,7311.0
2022-08-01 13:15:00,147.99,148.0,147.8,147.85,9191.0,141.0584,141.0679,140.8773,140.925,9191.0
2022-08-01 13:20:00,147.81,147.88,147.64,147.74,13569.0,140.8868,140.9536,140.7248,140.8201,13569.0
2022-08-01 13:25:00,147.78,147.79,147.49,147.49,9169.0,140.8583,140.8678,140.5818,140.5818,9169.0
2022-08-01 13:30:00,147.47,147.57,147.37,147.43,7201.0,140.5628,140.6581,140.4675,140.5246,7201.0
2022-08-01 13:35:00,147.4,147.57,147.39,147.56,8122.0,140.4961,140.6581,140.4865,140.6486,8122.0
2022-08-01 13:40:00,147.52,147.53,147.24,147.33,5017.0,140.6104,140.62,140.3435,140.4293,5017.0
2022-08-01 13:45:00,147.3,147.36,147.05,147.36,9815.0,140.4007,140.4579,140.1624,140.4579,9815.0
2022-08-01 13:50:00,147.34,147.53,147.31,147.43,6452.0,140.4389,140.62,140.4103,140.5246,6452.0
2022-08-01 13:55:00,147.42,147.61,147.33,147.61,6136.0,140.5151,140.6962,140.4293,140.6962,6136.0
2022-08-01 14:00:00,147.59,147.59,147.29,147.47,7436.0,140.6772,140.6772,140.3912,140.5628,7436.0
2022-08-01 14:05:00,147.45,147.54,147.35,147.45,12312.0,140.5437,140.6295,140.4484,140.5437,12312.0
2022-08-01 14:10:00,147.43,147.59,147.34,147.59,6366.0,140.5246,140.6772,140.4389,140.6772,6366.0
2022-08-01 14:15:00,147.63,147.74,147.53,147.61,8374.0,140.7153,140.8201,140.62,140.6962,8374.0
2022-08-01 14:20:00,147.6,147.9,147.6,147.84,5055.0,140.6867,140.9726,140.6867,140.9154,5055.0
2022-08-01 14:25:00,147.85,147.95,147.8,147.93,6484.0,140.925,141.0203,140.8773,141.0012,6484.0
2022-08-01 14:30:00,147.87,148.0,147.85,147.94,8187.0,140.944,141.0679,140.925,141.0108,8187.0
2022-08-01 14:35:00,147.93,147.93,147.78,147.83,7468.0,141.0012,141.0012,140.8583,140.9059,7468.0
2022-08-01 14:40:00,147.86,147.88,147.61,147.66,10120.0,140.9345,140.9536,140.6962,140.7439,10120.0
2022-08-01 14:45:00,147.67,147.81,147.6,147.67,11637.0,140.7534,140.8868,140.6867,140.7534,11637.0
2022-08-01 14:50:00,147.63,147.9,147.58,147.89,7168.0,140.7153,140.9726,140.6676,140.9631,7168.0
2022-08-01 14:55:00,147.93,148.26,147.92,148.11,5856.0,141.0012,141.3158,140.9917,141.1728,5856.0
2022-08-01 15:00:00,148.08,148.09,147.92,147.92,7637.0,141.1442,141.1537,140.9917,140.9917,7637.0
2022-08-01 15:05:00,147.94,148.17,147.92,148.16,4536.0,141.0108,141.23,140.9917,141.2205,4536.0
2022-08-01 15:10:00,148.12,148.13,147.94,148.12,11383.0,141.1823,141.1919,141.0108,141.1823,11383.0
2022-08-01 15:15:00,148.19,148.23,148.05,148.11,10078.0,141.2491,141.2872,141.1156,141.1728,10078.0
2022-08-01 15:20:00,148.11,148.11,147.9,147.93,26482.0,141.1728,141.1728,140.9726,141.0012,26482.0
2022-08-01 15:25:00,147.9,147.9,147.71,147.86,11215.0,140.9726,140.9726,140.7915,140.9345,11215.0
2022-08-01 15:30:00,147.83,147.9,147.64,147.82,16291.0,140.9059,140.9726,140.7248,140.8964,16291.0
2022-08-01 15:35:00,147.81,147.9,147.73,147.74,15737.0,140.8868,140.9726,140.8106,140.8201,15737.0
2022-08-01 15:40:00,147.76,147.93,147.69,147.72,24128.0,140.8392,141.0012,140.7725,140.8011,24128.0
2022-08-01 15:45:00,147.72,147.96,147.7,147.9,31621.0,140.8011,141.0298,140.782,140.9726,31621.0
2022-08-01 15:50:00,147.93,148.05,147.77,147.83,57359.0,141.0012,141.1156,140.8487,140.9059,57359.0
2022-08-01 15:55:00,147.81,147.81,147.5,147.66,135329.0,140.8868,140.8868,140.5914,140.7439,135329.0
2022-08-02 09:30:00,148.5,151.48,147.6,148.23,101883.0,141.5445,144.385,140.6867,141.2872,101883.0
2022-08-02 09:35:00,148.33,148.94,147.7,148.46,44275.0,141.3825,141.9639,140.782,141.5064,44275.0
2022-08-02 09:40:00,148.44,150.16,148.03,149.09,57691.0,141.4873,143.1268,141.0965,142.1069,57691.0
2022-08-02 09:45:00,149.11,149.57,148.27,148.6,37174.0,142.126,142.5644,141.3253,141.6398,37174.0
2022-08-02 09:50:00,148.57,148.92,147.71,147.75,8968.0,141.6113,141.9449,140.7915,140.8297,8968.0
2022-08-02 09:55:00,147.79,148.09,147.41,147.63,10769.0,140.8678,141.1537,140.5056,140.7153,10769.0
2022-08-02 10:00:00,147.74,148.92,147.69,148.44,21671.0,140.8201,141.9449,140.7725,141.4873,21671.0
2022-08-02 10:05:00,148.5,148.5,148.1,148.16,6992.0,141.5445,141.5445,141.1633,141.2205,6992.0
2022-08-02 10:10:00,148.17,148.42,147.77,147.77,19806.0,141.23,141.4683,140.8487,140.8487,19806.0
2022-08-02 10:15:00,147.81,148.11,147.65,147.85,7438.0,140.8868,141.1728,140.7343,140.925,7438.0
2022-08-02 10:20:00,147.88,148.8,147.88,148.63,21449.0,140.9536,141.8305,140.9536,141.6684,21449.0
2022-08-02 10:25:00,148.63,149.03,148.58,148.79,17415.0,141.6684,142.0497,141.6208,141.8209,17415.0
2022-08-02 10:30:00,148.85,149.04,148.59,148.92,19403.0,141.8781,142.0592,141.6303,141.9449,19403.0
2022-08-02 10:35:00,148.91,149.23,148.88,149.08,19282.0,141.9353,142.2403,141.9067,142.0974,19282.0
2022-08-02 10:40:00,149.09,149.63,149.09,149.45,28320.0,142.1069,142.6216,142.1069,142.45,28320.0
2022-08-02 10:45:00,149.46,149.73,149.3,149.73,20507.0,142.4596,142.7169,142.3071,142.7169,20507.0
2022-08-02 10:50:00,149.72,149.87,149.55,149.67,24879.0,142.7074,142.8504,142.5454,142.6597,24879.0
2022-08-02 10:55:00,149.61,149.61,148.6,148.63,9028.0,142.6025,142.6025,141.6398,141.6684,9028.0
2022-08-02 11:00:00,148.61,149.1,148.49,148.96,14245.0,141.6494,142.1164,141.535,141.983,14245.0
2022-08-02 11:05:00,148.93,149.0,148.71,148.94,16854.0,141.9544,142.0211,141.7447,141.9639,16854.0
2022-08-02 11:10:00,148.92,148.92,148.47,148.48,5674.0,141.9449,141.9449,141.5159,141.5255,5674.0
2022-08-02 11:15:00,148.47,148.59,148.26,148.33,7019.0,141.5159,141.6303,141.3158,141.3825,7019.0
2022-08-02 11:20:00,148.27,148.29,147.88,147.93,10955.0,141.3253,141.3444,140.9536,141.0012,10955.0
2022-08-02 11:25:00,147.95,148.0,147.66,147.78,13675.0,141.0203,141.0679,140.7439,140.8583,13675.0
2022-08-02 11:30:00,147.79,147.81,147.28,147.64,15551.0,140.8678,140.8868,140.3817,140.7248,15551.0
2022-08-02 11:35:00,147.64,147.91,147.64,147.75,7959.0,140.7248,140.9822,140.7248,140.8297,7959.0
2022-08-02 11:40:00,147.7,148.08,147.68,148.07,6767.0,140.782,141.1442,140.7629,141.1347,6767.0
2022-08-02 11:45:00,148.02,148.08,147.94,148.04,7062.0,141.087,141.1442,141.0108,141.1061,7062.0
2022-08-02 11:50:00,148.04,148.66,147.97,148.32,16553.0,141.1061,141.697,141.0394,141.373,16553.0
2022-08-02 11:55:00,148.31,148.41,148.11,148.11,9544.0,141.3634,141.4587,141.1728,141.1728,9544.0
2022-08-02 12:00:00,148.07,148.43,148.07,148.4,13166.0,141.1347,141.4778,141.1347,141.4492,13166.0
2022-08-02 12:05:00,148.38,148.45,148.27,148.4,4987.0,141.4302,141.4969,141.3253,141.4492,4987.0
2022-08-02 12:10:00,148.43,148.58,148.39,148.56,6042.0,141.4778,141.6208,141.4397,141.6017,6042.0
2022-08-02 12:15:00,148.61,148.73,148.52,148.68,7458.0,141.6494,141.7638,141.5636,141.7161,7458.0
2022-08-02 12:20:00,148.71,148.79,148.53,148.75,11000.0,141.7447,141.8209,141.5731,141.7828,11000.0
2022-08-02 12:25:00,148.78,149.26,148.78,149.13,18111.0,141.8114,142.2689,141.8114,142.145,18111.0
2022-08-02 12:30:00,149.17,149.23,148.94,149.22,11113.0,142.1831,142.2403,141.9639,142.2308,11113.0
2022-08-02 12:35:00,149.19,149.53,149.19,149.48,10690.0,142.2022,142.5263,142.2022,142.4786,10690.0
2022-08-02 12:40:00,149.51,149.57,149.29,149.52,8654.0,142.5072,142.5644,142.2975,142.5168,8654.0
2022-08-02 12:45:00,149.54,149.61,149.26,149.33,9740.0,142.5358,142.6025,142.2689,142.3357,9740.0
2022-08-02 12:50:00,149.31,149.52,149.22,149.39,14021.0,142.3166,142.5168,142.2308,142.3928,14021.0
2022-08-02 12:55:00,149.36,149.45,149.0,149.08,22602.0,142.3642,142.45,142.0211,142.0974,22602.0
2022-08-02 13:00:00,149.02,149.07,148.74,148.92,9180.0,142.0402,142.0878,141.7733,141.9449,9180.0
2022-08-02 13:05:00,148.89,149.16,148.81,149.03,10024.0,141.9163,142.1736,141.84,142.0497,10024.0
2022-08-02 13:10:00,149.02,149.19,149.02,149.12,7013.0,142.0402,142.2022,142.0402,142.1355,7013.0
2022-08-02 13:15:00,149.14,149.19,149.05,149.1,6953.0,142.1546,142.2022,142.0688,142.1164,6953.0
2022-08-02 13:20:00,149.12,149.12,148.79,148.9,6051.0,142.1355,142.1355,141.8209,141.9258,6051.0
2022-08-02 13:25:00,148.87,148.88,148.17,148.22,7136.0,141.8972,141.9067,141.23,141.2776,7136.0
2022-08-02 13:30:00,148.17,148.34,148.06,148.16,8009.0,141.23,141.392,141.1251,141.2205,8009.0
2022-08-02 13:35:00,148.19,148.32,147.97,148.29,10371.0,141.2491,141.373,141.0394,141.3444,10371.0
2022-08-02 13:40:00,148.31,148.45,148.23,148.28,7581.0,141.3634,141.4969,141.2872,141.3348,7581.0
2022-08-02 13:45:00,148.27,148.27,147.98,148.14,9397.0,141.3253,141.3253,141.0489,141.2014,9397.0
2022-08-02 13:50:00,148.2,148.2,147.92,147.99,11199.0,141.2586,141.2586,140.9917,141.0584,11199.0
2022-08-02 13:55:00,148.0,148.11,147.76,147.91,7200.0,141.0679,141.1728,140.8392,140.9822,7200.0
2022-08-02 14:00:00,147.96,148.15,147.88,148.11,6835.0,141.0298,141.2109,140.9536,141.1728,6835.0
2022-08-02 14:05:00,148.14,148.51,148.11,148.5,6913.0,141.2014,141.5541,141.1728,141.5445,6913.0
2022-08-02 14:10:00,148.44,148.84,148.23,148.29,14347.0,141.4873,141.8686,141.2872,141.3444,14347.0
2022-08-02 14:15:00,148.27,148.27,148.0,148.0,7703.0,141.3253,141.3253,141.0679,141.0679,7703.0
2022-08-02 14:20:00,148.0,148.31,147.95,148.25,7393.0,141.0679,141.3634,141.0203,141.3062,7393.0
2022-08-02 14:25:00,148.4,148.62,148.34,148.4,10503.0,141.4492,141.6589,141.392,141.4492,10503.0
2022-08-02 14:30:00,148.4,148.46,148.13,148.17,11221.0,141.4492,141.5064,141.1919,141.23,11221.0
2022-08-02 14:35:00,148.08,148.09,147.93,147.96,5266.0,141.1442,141.1537,141.0012,141.0298,5266.0
2022-08-02 14:40:00,147.94,148.03,147.9,147.99,9484.0,141.0108,141.0965,140.9726,141.0584,9484.0
2022-08-02 14:45:00,147.98,147.99,147.52,147.74,10087.0,141.0489,141.0584,140.6104,140.8201,10087.0
2022-08-02 14:50:00,147.72,147.78,147.32,147.4,8368.0,140.8011,140.8583,140.4198,140.4961,8368.0
2022-08-02 14:55:00,147.4,147.56,147.29,147.51,11224.0,140.4961,140.6486,140.3912,140.6009,11224.0
2022-08-02 15:00:00,147.53,147.54,147.36,147.43,8885.0,140.62,140.6295,140.4579,140.5246,8885.0
2022-08-02 15:05:00,147.38,147.47,147.25,147.29,7669.0,140.477,140.5628,140.3531,140.3912,7669.0
2022-08-02 15:10:00,147.28,147.28,146.95,147.21,19131.0,140.3817,140.3817,140.0671,140.315,19131.0
2022-08-02 15:15:00,147.21,147.29,147.07,147.17,19709.0,140.315,140.3912,140.1815,140.2768,19709.0
2022-08-02 15:20:00,147.18,147.22,146.94,146.94,13811.0,140.2864,140.3245,140.0576,140.0576,13811.0
2022-08-02 15:25:00,146.93,147.22,146.79,147.2,9775.0,140.0481,140.3245,139.9146,140.3054,9775.0
2022-08-02 15:30:00,147.22,147.46,147.18,147.41,22155.0,140.3245,140.5532,140.2864,140.5056,22155.0
2022-08-02 15:35:00,147.42,147.58,147.21,147.27,26447.0,140.5151,140.6676,140.315,140.3721,26447.0
2022-08-02 15:40:00,147.27,147.36,147.09,147.36,33081.0,140.3721,140.4579,140.2006,140.4579,33081.0
2022-08-02 15:45:00,147.37,147.42,147.05,147.13,40268.0,140.4675,140.5151,140.1624,140.2387,40268.0
2022-08-02 15:50:00,147.14,147.22,146.66,146.72,73859.0,140.2482,140.3245,139.7907,139.8479,73859.0
2022-08-02 15:55:00,146.69,146.71,146.25,146.42,113924.0,139.8193,139.8384,139.3999,139.562,113924.0
2022-08-03 09:30:00,147.73,147.73,147.12,147.38,23736.0,140.8106,140.8106,140.2292,140.477,23736.0
2022-08-03 09:35:00,147.55,148.87,147.3,148.76,11394.0,140.639,141.8972,140.4007,141.7924,11394.0
2022-08-03 09:40:00,148.68,148.68,147.49,147.61,9399.0,141.7161,141.7161,140.5818,140.6962,9399.0
2022-08-03 09:45:00,147.59,147.65,147.18,147.19,3903.0,140.6772,140.7343,140.2864,140.2959,3903.0
2022-08-03 09:50:00,147.26,147.38,146.94,147.04,7110.0,140.3626,140.477,140.0576,140.1529,7110.0
2022-08-03 09:55:00,147.05,147.38,146.88,147.36,11690.0,140.1624,140.477,140.0004,140.4579,11690.0
2022-08-03 10:00:00,147.28,147.43,146.98,147.12,4467.0,140.3817,140.5246,140.0957,140.2292,4467.0
2022-08-03 10:05:00,147.22,147.64,147.22,147.4,15508.0,140.3245,140.7248,140.3245,140.4961,15508.0
2022-08-03 10:10:00,147.39,147.67,147.31,147.4,11107.0,140.4865,140.7534,140.4103,140.4961,11107.0
2022-08-03 10:15:00,147.4,147.41,146.41,146.52,16619.0,140.4961,140.5056,139.5524,139.6573,16619.0
2022-08-03 10:20:00,146.48,146.56,146.3,146.51,6486.0,139.6191,139.6954,139.4476,139.6477,6486.0
2022-08-03 10:25:00,146.5,147.14,146.43,147.09,6022.0,139.6382,140.2482,139.5715,140.2006,6022.0
2022-08-03 10:30:00,147.17,147.33,146.87,147.0,14330.0,140.2768,140.4293,139.9909,140.1148,14330.0
2022-08-03 10:35:00,146.99,147.08,146.76,146.99,6301.0,140.1053,140.191,139.886,140.1053,6301.0
2022-08-03 10:40:00,146.99,146.99,146.66,146.85,4828.0,140.1053,140.1053,139.7907,139.9718,4828.0
2022-08-03 10:45:00,146.77,147.05,146.7,147.05,7073.0,139.8956,140.1624,139.8288,140.1624,7073.0
2022-08-03 10:50:00,146.91,147.09,146.87,146.88,3250.0,140.029,140.2006,139.9909,140.0004,3250.0
2022-08-03 10:55:00,146.87,147.02,146.77,146.88,4291.0,139.9909,140.1339,139.8956,140.0004,4291.0
2022-08-03 11:00:00,146.9,146.95,146.8,146.8,2265.0,140.0195,140.0671,139.9242,139.9242,2265.0
2022-08-03 11:05:00,146.84,147.05,146.84,147.02,5236.0,139.9623,140.1624,139.9623,140.1339,5236.0
2022-08-03 11:10:00,147.09,147.28,147.09,147.28,2818.0,140.2006,140.3817,140.2006,140.3817,2818.0
2022-08-03 11:15:00,147.28,147.42,147.07,147.07,3196.0,140.3817,140.5151,140.1815,140.1815,3196.0
2022-08-03 11:20:00,147.11,147.29,147.06,147.29,4720.0,140.2196,140.3912,140.172,140.3912,4720.0
2022-08-03 11:25:00,147.29,147.66,147.29,147.57,8235.0,140.3912,140.7439,140.3912,140.6581,8235.0
2022-08-03 11:30:00,147.57,147.78,147.55,147.75,8635.0,140.6581,140.8583,140.639,140.8297,8635.0
2022-08-03 11:35:00,147.72,148.06,147.72,148.04,13399.0,140.8011,141.1251,140.8011,141.1061,13399.0
2022-08-03 11:40:00,148.08,148.27,148.08,148.14,11830.0,141.1442,141.3253,141.1442,141.2014,11830.0
2022-08-03 11:45:00,148.15,148.27,148.1,148.19,11410.0,141.2109,141.3253,141.1633,141.2491,11410.0
2022-08-03 11:50:00,148.18,148.29,148.0,148.25,9581.0,141.2395,141.3444,141.0679,141.3062,9581.0
2022-08-03 11:55:00,148.29,148.51,148.27,148.51,9685.0,141.3444,141.5541,141.3253,141.5541,9685.0
2022-08-03 12:00:00,148.49,148.68,148.45,148.58,12330.0,141.535,141.7161,141.4969,141.6208,12330.0
2022-08-03 12:05:00,148.58,148.58,148.49,148.54,4693.0,141.6208,141.6208,141.535,141.5827,4693.0
2022-08-03 12:10:00,148.53,148.56,148.38,148.4,6908.0,141.5731,141.6017,141.4302,141.4492,6908.0
2022-08-03 12:15:00,148.39,148.39,148.21,148.32,4224.0,141.4397,141.4397,141.2681,141.373,4224.0
2022-08-03 12:20:00,148.36,148.52,148.36,148.5,7255.0,141.4111,141.5636,141.4111,141.5445,7255.0
2022-08-03 12:25:00,148.5,148.5,148.37,148.38,5365.0,141.5445,141.5445,141.4206,141.4302,5365.0
2022-08-03 12:30:00,148.41,148.57,148.34,148.55,5984.0,141.4587,141.6113,141.392,141.5922,5984.0
2022-08-03 12:35:00,148.53,148.65,148.37,148.37,7374.0,141.5731,141.6875,141.4206,141.4206,7374.0
2022-08-03 12:40:00,148.38,148.57,148.37,148.53,5011.0,141.4302,141.6113,141.4206,141.5731,5011.0
2022-08-03 12:45:00,148.56,148.84,148.52,148.83,6046.0,141.6017,141.8686,141.5636,141.8591,6046.0
2022-08-03 12:50:00,148.81,148.85,148.72,148.85,3242.0,141.84,141.8781,141.7542,141.8781,3242.0
2022-08-03 12:55:00,148.84,148.87,148.73,148.76,5950.0,141.8686,141.8972,141.7638,141.7924,5950.0
2022-08-03 13:00:00,148.79,148.94,148.77,148.94,4509.0,141.8209,141.9639,141.8019,141.9639,4509.0
2022-08-03 13:05:00,148.94,149.03,148.9,148.96,5590.0,141.9639,142.0497,141.9258,141.983,5590.0
2022-08-03 13:10:00,148.95,148.96,148.8,148.81,4034.0,141.9735,141.983,141.8305,141.84,4034.0
2022-08-03 13:15:00,148.8,148.8,148.69,148.73,5132.0,141.8305,141.8305,141.7256,141.7638,5132.0
2022-08-03 13:20:00,148.69,148.89,148.69,148.84,4634.0,141.7256,141.9163,141.7256,141.8686,4634.0
2022-08-03 13:25:00,148.83,149.0,148.82,149.0,4278.0,141.8591,142.0211,141.8495,142.0211,4278.0
2022-08-03 13:30:00,149.0,149.07,148.68,148.69,8244.0,142.0211,142.0878,141.7161,141.7256,8244.0
2022-08-03 13:35:00,148.69,148.82,148.66,148.68,6858.0,141.7256,141.8495,141.697,141.7161,6858.0
2022-08-03 13:40:00,148.62,148.69,148.55,148.6,6924.0,141.6589,141.7256,141.5922,141.6398,6924.0
2022-08-03 13:45:00,148.6,148.6,148.43,148.58,4400.0,141.6398,141.6398,141.4778,141.6208,4400.0
2022-08-03 13:50:00,148.59,148.72,148.55,148.72,5040.0,141.6303,141.7542,141.5922,141.7542,5040.0
2022-08-03 13:55:00,148.71,148.71,148.59,148.64,5166.0,141.7447,141.7447,141.6303,141.678,5166.0
2022-08-03 14:00:00,148.59,148.82,148.52,148.78,5650.0,141.6303,141.8495,141.5636,141.8114,5650.0
2022-08-03 14:05:00,148.78,148.97,148.59,148.62,24468.0,141.8114,141.9925,141.6303,141.6589,24468.0
2022-08-03 14:10:00,148.66,148.84,148.61,148.83,5118.0,141.697,141.8686,141.6494,141.8591,5118.0
2022-08-03 14:15:00,148.8,148.83,148.7,148.83,4525.0,141.8305,141.8591,141.7352,141.8591,4525.0
2022-08-03 14:20:00,148.83,148.87,148.77,148.81,9319.0,141.8591,141.8972,141.8019,141.84,9319.0
2022-08-03 14:25:00,148.83,148.84,148.7,148.75,6107.0,141.8591,141.8686,141.7352,141.7828,6107.0
2022-08-03 14:30:00,148.75,148.76,148.66,148.71,4417.0,141.7828,141.7924,141.697,141.7447,4417.0
2022-08-03 14:35:00,148.71,148.74,148.67,148.71,5250.0,141.7447,141.7733,141.7066,141.7447,5250.0
2022-08-03 14:40:00,148.7,148.7,148.56,148.66,4869.0,141.7352,141.7352,141.6017,141.697,4869.0
2022-08-03 14:45:00,148.64,148.76,148.56,148.74,5809.0,141.678,141.7924,141.6017,141.7733,5809.0
2022-08-03 14:50:00,148.75,148.79,148.68,148.79,4834.0,141.7828,141.8209,141.7161,141.8209,4834.0
2022-08-03 14:55:00,148.8,148.9,148.78,148.84,6178.0,141.8305,141.9258,141.8114,141.8686,6178.0
2022-08-03 15:00:00,148.84,149.05,148.83,149.05,5730.0,141.8686,142.0688,141.8591,142.0688,5730.0
2022-08-03 15:05:00,149.1,149.22,149.07,149.1,7708.0,142.1164,142.2308,142.0878,142.1164,7708.0
2022-08-03 15:10:00,149.07,149.12,148.89,148.97,5973.0,142.0878,142.1355,141.9163,141.9925,5973.0
2022-08-03 15:15:00,148.94,149.07,148.93,149.02,4939.0,141.9639,142.0878,141.9544,142.0402,4939.0
2022-08-03 15:20:00,149.02,149.07,148.96,149.02,7440.0,142.0402,142.0878,141.983,142.0402,7440.0
2022-08-03 15:25:00,149.0,149.16,148.99,149.12,8287.0,142.0211,142.1736,142.0116,142.1355,8287.0
2022-08-03 15:30:00,149.11,149.23,149.1,149.18,14389.0,142.126,142.2403,142.1164,142.1927,14389.0
2022-08-03 15:35:00,149.17,149.23,149.1,149.14,12833.0,142.1831,142.2403,142.1164,142.1546,12833.0
2022-08-03 15:40:00,149.12,149.42,149.11,149.39,11931.0,142.1355,142.4214,142.126,142.3928,11931.0
2022-08-03 15:45:00,149.36,149.36,149.17,149.19,22755.0,142.3642,142.3642,142.1831,142.2022,22755.0
2022-08-03 15:50:00,149.34,149.4,149.19,149.36,29420.0,142.3452,142.4024,142.2022,142.3642,29420.0
2022-08-03 15:55:00,149.36,149.43,148.68,148.7,120395.0,142.3642,142.431,141.7161,141.7352,120395.0
2022-08-04 09:30:00,149.22,149.47,148.44,148.45,25345.0,142.2308,142.4691,141.4873,141.4969,25345.0
2022-08-04 09:35:00,148.63,148.78,148.3,148.72,22875.0,141.6684,141.8114,141.3539,141.7542,22875.0
2022-08-04 09:40:00,148.63,149.01,148.61,148.92,5124.0,141.6684,142.0306,141.6494,141.9449,5124.0
2022-08-04 09:45:00,149.0,149.32,148.71,149.28,4493.0,142.0211,142.3261,141.7447,142.288,4493.0
2022-08-04 09:50:00,149.3,149.33,148.97,149.17,9190.0,142.3071,142.3357,141.9925,142.1831,9190.0
2022-08-04 09:55:00,149.18,149.52,149.18,149.36,7241.0,142.1927,142.5168,142.1927,142.3642,7241.0
2022-08-04 10:00:00,149.38,149.52,149.3,149.3,4520.0,142.3833,142.5168,142.3071,142.3071,4520.0
2022-08-04 10:05:00,149.24,149.43,148.99,149.13,10170.0,142.2499,142.431,142.0116,142.145,10170.0
2022-08-04 10:10:00,149.06,149.49,148.99,149.28,3282.0,142.0783,142.4882,142.0116,142.288,3282.0
2022-08-04 10:15:00,149.26,149.59,149.23,149.53,3752.0,142.2689,142.5835,142.2403,142.5263,3752.0
2022-08-04 10:20:00,149.67,149.67,149.3,149.45,4719.0,142.6597,142.6597,142.3071,142.45,4719.0
2022-08-04 10:25:00,149.36,149.61,149.36,149.58,5453.0,142.3642,142.6025,142.3642,142.5739,5453.0
2022-08-04 10:30:00,149.63,149.64,149.49,149.62,5520.0,142.6216,142.6311,142.4882,142.6121,5520.0
2022-08-04 10:35:00,149.6,149.67,149.39,149.39,14161.0,142.593,142.6597,142.3928,142.3928,14161.0
2022-08-04 10:40:00,149.4,149.57,149.36,149.5,6768.0,142.4024,142.5644,142.3642,142.4977,6768.0
2022-08-04 10:45:00,149.43,149.63,149.34,149.62,6424.0,142.431,142.6216,142.3452,142.6121,6424.0
2022-08-04 10:50:00,149.61,149.77,149.48,149.67,5228.0,142.6025,142.755,142.4786,142.6597,5228.0
2022-08-04 10:55:00,149.68,149.87,149.65,149.66,5075.0,142.6693,142.8504,142.6407,142.6502,5075.0
2022-08-04 11:00:00,149.71,149.74,149.57,149.68,5581.0,142.6979,142.7265,142.5644,142.6693,5581.0
2022-08-04 11:05:00,149.66,149.95,149.6,149.81,6425.0,142.6502,142.9266,142.593,142.7932,6425.0
2022-08-04 11:10:00,149.84,149.84,149.61,149.77,9280.0,142.8218,142.8218,142.6025,142.755,9280.0
2022-08-04 11:15:00,149.77,149.93,149.69,149.82,6161.0,142.755,142.9076,142.6788,142.8027,6161.0
2022-08-04 11:20:00,149.93,149.95,149.72,149.72,3898.0,142.9076,142.9266,142.7074,142.7074,3898.0
2022-08-04 11:25:00,149.7,149.71,149.44,149.58,6813.0,142.6883,142.6979,142.4405,142.5739,6813.0
2022-08-04 11:30:00,149.63,149.86,149.61,149.71,6530.0,142.6216,142.8408,142.6025,142.6979,6530.0
2022-08-04 11:35:00,149.7,149.75,149.38,149.38,2594.0,142.6883,142.736,142.3833,142.3833,2594.0
2022-08-04 11:40:00,149.39,149.47,149.17,149.28,5471.0,142.3928,142.4691,142.1831,142.288,5471.0
2022-08-04 11:45:00,149.33,149.58,149.31,149.58,2090.0,142.3357,142.5739,142.3166,142.5739,2090.0
2022-08-04 11:50:00,149.48,149.6,149.44,149.6,3761.0,142.4786,142.593,142.4405,142.593,3761.0
2022-08-04 11:55:00,149.56,149.59,149.5,149.58,3690.0,142.5549,142.5835,142.4977,142.5739,3690.0
2022-08-04 12:00:00,149.52,149.53,149.36,149.38,2499.0,142.5168,142.5263,142.3642,142.3833,2499.0
2022-08-04 12:05:00,149.35,149.35,149.23,149.23,1729.0,142.3547,142.3547,142.2403,142.2403,1729.0
2022-08-04 12:10:00,149.26,149.36,149.2,149.22,4063.0,142.2689,142.3642,142.2117,142.2308,4063.0
2022-08-04 12:15:00,149.13,149.23,149.07,149.18,4128.0,142.145,142.2403,142.0878,142.1927,4128.0
2022-08-04 12:20:00,149.14,149.3,149.13,149.3,3811.0,142.1546,142.3071,142.145,142.3071,3811.0
2022-08-04 12:25:00,149.29,149.38,149.24,149.31,14878.0,142.2975,142.3833,142.2499,142.3166,14878.0
2022-08-04 12:30:00,149.39,149.47,149.25,149.45,25823.0,142.3928,142.4691,142.2594,142.45,25823.0
2022-08-04 12:35:00,149.51,149.51,149.26,149.33,2678.0,142.5072,142.5072,142.2689,142.3357,2678.0
2022-08-04 12:40:00,149.33,149.34,149.24,149.34,1835.0,142.3357,142.3452,142.2499,142.3452,1835.0
2022-08-04 12:45:00,149.39,149.39,148.9,148.9,15830.0,142.3928,142.3928,141.9258,141.9258,15830.0
2022-08-04 12:50:00,148.96,149.0,148.91,148.95,1914.0,141.983,142.0211,141.9353,141.9735,1914.0
2022-08-04 12:55:00,148.95,148.95,148.82,148.89,3362.0,141.9735,141.9735,141.8495,141.9163,3362.0
2022-08-04 13:00:00,148.94,149.0,148.87,148.88,1730.0,141.9639,142.0211,141.8972,141.9067,1730.0
2022-08-04 13:05:00,148.88,149.0,148.83,148.95,3445.0,141.9067,142.0211,141.8591,141.9735,3445.0
2022-08-04 13:10:00,148.89,149.07,148.87,148.98,7429.0,141.9163,142.0878,141.8972,142.002,7429.0
2022-08-04 13:15:00,149.0,149.17,149.0,149.07,2744.0,142.0211,142.1831,142.0211,142.0878,2744.0
2022-08-04 13:20:00,149.05,149.18,148.96,149.13,3482.0,142.0688,142.1927,141.983,142.145,3482.0
2022-08-04 13:25:00,149.12,149.23,149.11,149.19,2874.0,142.1355,142.2403,142.126,142.2022,2874.0
2022-08-04 13:30:00,149.13,149.29,149.1,149.29,6920.0,142.145,142.2975,142.1164,142.2975,6920.0
2022-08-04 13:35:00,149.3,149.38,149.29,149.33,4990.0,142.3071,142.3833,142.2975,142.3357,4990.0
2022-08-04 13:40:00,149.3,149.49,149.3,149.36,11533.0,142.3071,142.4882,142.3071,142.3642,11533.0
2022-08-04 13:45:00,149.38,149.4,149.21,149.27,6499.0,142.3833,142.4024,142.2213,142.2785,6499.0
2022-08-04 13:50:00,149.22,149.22,149.13,149.2,2269.0,142.2308,142.2308,142.145,142.2117,2269.0
2022-08-04 13:55:00,149.22,149.26,149.09,149.23,17741.0,142.2308,142.2689,142.1069,142.2403,17741.0
2022-08-04 14:00:00,149.24,149.26,149.13,149.25,2206.0,142.2499,142.2689,142.145,142.2594,2206.0
2022-08-04 14:05:00,149.23,149.27,149.12,149.13,2362.0,142.2403,142.2785,142.1355,142.145,2362.0
2022-08-04 14:10:00,149.13,149.18,149.03,149.13,1694.0,142.145,142.1927,142.0497,142.145,1694.0
2022-08-04 14:15:00,149.2,149.2,149.15,149.18,1273.0,142.2117,142.2117,142.1641,142.1927,1273.0
2022-08-04 14:20:00,149.21,149.21,149.08,149.08,2039.0,142.2213,142.2213,142.0974,142.0974,2039.0
2022-08-04 14:25:00,149.1,149.24,149.1,149.22,3998.0,142.1164,142.2499,142.1164,142.2308,3998.0
2022-08-04 14:30:00,149.2,149.21,149.05,149.19,2534.0,142.2117,142.2213,142.0688,142.2022,2534.0
2022-08-04 14:35:00,149.16,149.16,148.97,149.06,4140.0,142.1736,142.1736,141.9925,142.0783,4140.0
2022-08-04 14:40:00,149.06,149.08,148.9,149.06,4921.0,142.0783,142.0974,141.9258,142.0783,4921.0
2022-08-04 14:45:00,149.11,149.13,148.97,149.03,19116.0,142.126,142.145,141.9925,142.0497,19116.0
2022-08-04 14:50:00,149.05,149.07,148.96,148.96,4703.0,142.0688,142.0878,141.983,141.983,4703.0
2022-08-04 14:55:00,148.93,148.99,148.88,148.94,36320.0,141.9544,142.0116,141.9067,141.9639,36320.0
2022-08-04 15:00:00,148.91,149.04,148.9,149.03,3921.0,141.9353,142.0592,141.9258,142.0497,3921.0
2022-08-04 15:05:00,149.02,149.04,148.97,149.02,4241.0,142.0402,142.0592,141.9925,142.0402,4241.0
2022-08-04 15:10:00,149.01,149.13,148.95,149.07,3572.0,142.0306,142.145,141.9735,142.0878,3572.0
2022-08-04 15:15:00,149.13,149.14,148.97,149.04,4762.0,142.145,142.1546,141.9925,142.0592,4762.0
2022-08-04 15:20:00,149.03,149.04,148.89,148.99,5575.0,142.0497,142.0592,141.9163,142.0116,5575.0
2022-08-04 15:25:00,148.99,149.02,148.94,148.98,3759.0,142.0116,142.0402,141.9639,142.002,3759.0
2022-08-04 15:30:00,148.97,148.97,148.64,148.67,6771.0,141.9925,141.9925,141.678,141.7066,6771.0
2022-08-04 15:35:00,148.67,148.88,148.67,148.74,6888.0,141.7066,141.9067,141.7066,141.7733,6888.0
2022-08-04 15:40:00,148.73,148.78,148.62,148.64,14509.0,141.7638,141.8114,141.6589,141.678,14509.0
2022-08-04 15:45:00,148.64,148.75,148.55,148.62,22827.0,141.678,141.7828,141.5922,141.6589,22827.0
2022-08-04 15:50:00,148.63,148.77,148.5,148.68,26176.0,141.6684,141.8019,141.5445,141.7161,26176.0
2022-08-04 15:55:00,148.66,148.78,148.54,148.67,57196.0,141.697,141.8114,141.5827,141.7066,57196.0
2022-08-05 09:30:00,147.73,147.92,147.42,147.5,15012.0,140.8106,140.9917,140.5151,140.5914,15012.0
2022-08-05 09:35:00,147.77,147.91,147.45,147.82,10006.0,140.8487,140.9822,140.5437,140.8964,10006.0
2022-08-05 09:40:00,147.84,148.17,147.49,147.5,22495.0,140.9154,141.23,140.5818,140.5914,22495.0
2022-08-05 09:45:00,147.56,147.78,147.27,147.69,11138.0,140.6486,140.8583,140.3721,140.7725,11138.0
2022-08-05 09:50:00,147.61,147.85,147.43,147.78,7536.0,140.6962,140.925,140.5246,140.8583,7536.0
2022-08-05 09:55:00,147.9,147.99,147.67,147.78,9484.0,140.9726,141.0584,140.7534,140.8583,9484.0
2022-08-05 10:00:00,147.78,148.09,147.72,147.76,11313.0,140.8583,141.1537,140.8011,140.8392,11313.0
2022-08-05 10:05:00,147.77,148.3,147.76,148.21,10201.0,140.8487,141.3539,140.8392,141.2681,10201.0
2022-08-05 10:10:00,148.16,148.37,148.02,148.31,7667.0,141.2205,141.4206,141.087,141.3634,7667.0
2022-08-05 10:15:00,148.38,148.47,148.22,148.31,5902.0,141.4302,141.5159,141.2776,141.3634,5902.0
2022-08-05 10:20:00,148.28,148.32,148.07,148.18,16976.0,141.3348,141.373,141.1347,141.2395,16976.0
2022-08-05 10:25:00,148.18,148.19,147.74,147.8,6391.0,141.2395,141.2491,140.8201,140.8773,6391.0
2022-08-05 10:30:00,147.8,147.81,147.4,147.48,8797.0,140.8773,140.8868,140.4961,140.5723,8797.0
2022-08-05 10:35:00,147.51,147.81,147.36,147.81,9197.0,140.6009,140.8868,140.4579,140.8868,9197.0
2022-08-05 10:40:00,147.84,147.87,147.48,147.5,9040.0,140.9154,140.944,140.5723,140.5914,9040.0
2022-08-05 10:45:00,147.52,147.63,147.5,147.55,6469.0,140.6104,140.7153,140.5914,140.639,6469.0
2022-08-05 10:50:00,147.5,147.68,147.41,147.68,4891.0,140.5914,140.7629,140.5056,140.7629,4891.0
2022-08-05 10:55:00,147.75,147.75,147.6,147.63,6353.0,140.8297,140.8297,140.6867,140.7153,6353.0
2022-08-05 11:00:00,147.64,147.67,147.5,147.61,3314.0,140.7248,140.7534,140.5914,140.6962,3314.0
2022-08-05 11:05:00,147.59,147.66,147.45,147.66,3948.0,140.6772,140.7439,140.5437,140.7439,3948.0
2022-08-05 11:10:00,147.67,147.97,147.66,147.84,4957.0,140.7534,141.0394,140.7439,140.9154,4957.0
2022-08-05 11:15:00,147.87,147.9,147.69,147.79,5939.0,140.944,140.9726,140.7725,140.8678,5939.0
2022-08-05 11:20:00,147.77,147.83,147.57,147.6,8610.0,140.8487,140.9059,140.6581,140.6867,8610.0
2022-08-05 11:25:00,147.6,147.6,147.24,147.26,7601.0,140.6867,140.6867,140.3435,140.3626,7601.0
2022-08-05 11:30:00,147.23,147.69,147.19,147.62,9810.0,140.334,140.7725,140.2959,140.7057,9810.0
2022-08-05 11:35:00,147.59,147.59,147.46,147.53,4937.0,140.6772,140.6772,140.5532,140.62,4937.0
2022-08-05 11:40:00,147.49,147.61,147.46,147.55,3880.0,140.5818,140.6962,140.5532,140.639,3880.0
2022-08-05 11:45:00,147.46,147.5,147.27,147.27,3342.0,140.5532,140.5914,140.3721,140.3721,3342.0
2022-08-05 11:50:00,147.32,147.45,147.31,147.38,3140.0,140.4198,140.5437,140.4103,140.477,3140.0
2022-08-05 11:55:00,147.38,147.48,147.24,147.29,5612.0,140.477,140.5723,140.3435,140.3912,5612.0
2022-08-05 12:00:00,147.29,147.57,147.26,147.53,5021.0,140.3912,140.6581,140.3626,140.62,5021.0
2022-08-05 12:05:00,147.55,147.84,147.55,147.58,19184.0,140.639,140.9154,140.639,140.6676,19184.0
2022-08-05 12:10:00,147.64,147.81,147.61,147.81,2375.0,140.7248,140.8868,140.6962,140.8868,2375.0
2022-08-05 12:15:00,147.87,147.88,147.76,147.81,2844.0,140.944,140.9536,140.8392,140.8868,2844.0
2022-08-05 12:20:00,147.81,147.84,147.71,147.72,2551.0,140.8868,140.9154,140.7915,140.8011,2551.0
2022-08-05 12:25:00,147.79,147.86,147.74,147.8,2066.0,140.8678,140.9345,140.8201,140.8773,2066.0
2022-08-05 12:30:00,147.75,147.8,147.69,147.75,3295.0,140.8297,140.8773,140.7725,140.8297,3295.0
2022-08-05 12:35:00,147.69,147.76,147.61,147.66,4087.0,140.7725,140.8392,140.6962,140.7439,4087.0
2022-08-05 12:40:00,147.63,147.9,147.62,147.9,1579.0,140.7153,140.9726,140.7057,140.9726,1579.0
2022-08-05 12:45:00,147.98,148.14,147.97,148.11,3969.0,141.0489,141.2014,141.0394,141.1728,3969.0
2022-08-05 12:50:00,148.09,148.15,148.05,148.05,2800.0,141.1537,141.2109,141.1156,141.1156,2800.0
2022-08-05 12:55:00,148.08,148.18,148.02,148.16,4392.0,141.1442,141.2395,141.087,141.2205,4392.0
2022-08-05 13:00:00,148.21,148.26,148.13,148.22,3685.0,141.2681,141.3158,141.1919,141.2776,3685.0
2022-08-05 13:05:00,148.24,148.26,148.19,148.19,4617.0,141.2967,141.3158,141.2491,141.2491,4617.0
2022-08-05 13:10:00,148.18,148.44,148.18,148.43,10309.0,141.2395,141.4873,141.2395,141.4778,10309.0
2022-08-05 13:15:00,148.47,148.5,148.29,148.36,4501.0,141.5159,141.5445,141.3444,141.4111,4501.0
2022-08-05 13:20:00,148.36,148.39,148.26,148.34,5402.0,141.4111,141.4397,141.3158,141.392,5402.0
2022-08-05 13:25:00,148.36,148.58,148.36,148.44,4373.0,141.4111,141.6208,141.4111,141.4873,4373.0
2022-08-05 13:30:00,148.44,148.75,148.43,148.64,5272.0,141.4873,141.7828,141.4778,141.678,5272.0
2022-08-05 13:35:00,148.63,148.79,148.63,148.76,5117.0,141.6684,141.8209,141.6684,141.7924,5117.0
2022-08-05 13:40:00,148.76,148.81,148.62,148.7,5145.0,141.7924,141.84,141.6589,141.7352,5145.0
2022-08-05 13:45:00,148.73,148.85,148.69,148.71,18405.0,141.7638,141.8781,141.7256,141.7447,18405.0
2022-08-05 13:50:00,148.75,148.79,148.67,148.74,2341.0,141.7828,141.8209,141.7066,141.7733,2341.0
2022-08-05 13:55:00,148.74,148.74,148.5,148.53,2466.0,141.7733,141.7733,141.5445,141.5731,2466.0
2022-08-05 14:00:00,148.52,148.59,148.42,148.59,2891.0,141.5636,141.6303,141.4683,141.6303,2891.0
2022-08-05 14:05:00,148.59,148.62,148.52,148.53,2227.0,141.6303,141.6589,141.5636,141.5731,2227.0
2022-08-05 14:10:00,148.52,148.53,148.35,148.35,2795.0,141.5636,141.5731,141.4016,141.4016,2795.0
2022-08-05 14:15:00,148.38,148.46,148.29,148.41,4472.0,141.4302,141.5064,141.3444,141.4587,4472.0
2022-08-05 14:20:00,148.42,148.47,148.36,148.42,2870.0,141.4683,141.5159,141.4111,141.4683,2870.0
2022-08-05 14:25:00,148.41,148.41,147.97,148.0,3339.0,141.4587,141.4587,141.0394,141.0679,3339.0
2022-08-05 14:30:00,148.0,148.17,147.93,148.07,7095.0,141.0679,141.23,141.0012,141.1347,7095.0
2022-08-05 14:35:00,148.06,148.32,148.06,148.31,11635.0,141.1251,141.373,141.1251,141.3634,11635.0
2022-08-05 14:40:00,148.3,148.32,148.11,148.19,4325.0,141.3539,141.373,141.1728,141.2491,4325.0
2022-08-05 14:45:00,148.19,148.25,148.1,148.1,10122.0,141.2491,141.3062,141.1633,141.1633,10122.0
2022-08-05 14:50:00,148.12,148.31,148.05,148.26,5272.0,141.1823,141.3634,141.1156,141.3158,5272.0
2022-08-05 14:55:00,148.21,148.21,148.01,148.11,3394.0,141.2681,141.2681,141.0775,141.1728,3394.0
2022-08-05 15:00:00,148.11,148.31,148.11,148.3,4110.0,141.1728,141.3634,141.1728,141.3539,4110.0
2022-08-05 15:05:00,148.29,148.29,148.17,148.27,3381.0,141.3444,141.3444,141.23,141.3253,3381.0
2022-08-05 15:10:00,148.24,148.41,148.24,148.33,4214.0,141.2967,141.4587,141.2967,141.3825,4214.0
2022-08-05 15:15:00,148.35,148.47,148.32,148.33,4576.0,141.4016,141.5159,141.373,141.3825,4576.0
2022-08-05 15:20:00,148.34,148.41,148.24,148.32,5868.0,141.392,141.4587,141.2967,141.373,5868.0
2022-08-05 15:25:00,148.33,148.45,148.28,148.42,4390.0,141.3825,141.4969,141.3348,141.4683,4390.0
2022-08-05 15:30:00,148.42,148.5,148.38,148.48,9592.0,141.4683,141.5445,141.4302,141.5255,9592.0
2022-08-05 15:35:00,148.47,148.57,148.46,148.51,8814.0,141.5159,141.6113,141.5064,141.5541,8814.0
2022-08-05 15:40:00,148.5,148.52,148.42,148.52,11824.0,141.5445,141.5636,141.4683,141.5636,11824.0
2022-08-05 15:45:00,148.53,148.71,148.51,148.67,17282.0,141.5731,141.7447,141.5541,141.7066,17282.0
2022-08-05 15:50:00,148.68,148.76,148.46,148.55,33749.0,141.7161,141.7924,141.5064,141.5922,33749.0
2022-08-05 15:55:00,148.55,148.75,148.5,148.57,66410.0,141.5922,141.7828,141.5445,141.6113,66410.0
2022-08-08 09:30:00,150.17,150.63,149.88,149.88,19278.0,143.1363,143.5748,142.8599,142.8599,19278.0
2022-08-08 09:35:00,149.51,150.02,149.39,149.73,6217.0,142.5072,142.9933,142.3928,142.7169,6217.0
2022-08-08 09:40:00,149.74,149.75,149.25,149.25,1783.0,142.7265,142.736,142.2594,142.2594,1783.0
2022-08-08 09:45:00,149.37,149.74,149.12,149.42,18129.0,142.3738,142.7265,142.1355,142.4214,18129.0
2022-08-08 09:50:00,149.18,149.29,148.97,149.19,4859.0,142.1927,142.2975,141.9925,142.2022,4859.0
2022-08-08 09:55:00,149.09,149.15,148.74,148.81,10478.0,142.1069,142.1641,141.7733,141.84,10478.0
2022-08-08 10:00:00,148.8,149.18,148.8,148.99,5596.0,141.8305,142.1927,141.8305,142.0116,5596.0
2022-08-08 10:05:00,149.12,149.18,148.62,148.75,4380.0,142.1355,142.1927,141.6589,141.7828,4380.0
2022-08-08 10:10:00,148.74,148.86,148.62,148.72,19216.0,141.7733,141.8877,141.6589,141.7542,19216.0
2022-08-08 10:15:00,148.72,148.8,148.5,148.59,13033.0,141.7542,141.8305,141.5445,141.6303,13033.0
2022-08-08 10:20:00,148.54,148.67,148.32,148.51,10830.0,141.5827,141.7066,141.373,141.5541,10830.0
2022-08-08 10:25:00,148.49,148.55,148.25,148.44,15348.0,141.535,141.5922,141.3062,141.4873,15348.0
2022-08-08 10:30:00,148.47,148.57,148.37,148.47,13444.0,141.5159,141.6113,141.4206,141.5159,13444.0
2022-08-08 10:35:00,148.41,148.71,148.37,148.58,14667.0,141.4587,141.7447,141.4206,141.6208,14667.0
2022-08-08 10:40:00,148.63,149.0,148.62,149.0,10310.0,141.6684,142.0211,141.6589,142.0211,10310.0
2022-08-08 10:45:00,149.0,149.02,148.9,148.94,2961.0,142.0211,142.0402,141.9258,141.9639,2961.0
2022-08-08 10:50:00,148.95,148.99,148.77,148.78,2981.0,141.9735,142.0116,141.8019,141.8114,2981.0
2022-08-08 10:55:00,148.78,148.86,148.66,148.67,1642.0,141.8114,141.8877,141.697,141.7066,1642.0
2022-08-08 11:00:00,148.71,148.79,148.49,148.57,4444.0,141.7447,141.8209,141.535,141.6113,4444.0
2022-08-08 11:05:00,148.56,148.56,148.47,148.55,3992.0,141.6017,141.6017,141.5159,141.5922,3992.0
2022-08-08 11:10:00,148.54,148.56,148.32,148.32,3182.0,141.5827,141.6017,141.373,141.373,3182.0
2022-08-08 11:15:00,148.36,148.43,148.16,148.3,6911.0,141.4111,141.4778,141.2205,141.3539,6911.0
2022-08-08 11:20:00,148.31,148.34,148.25,148.31,7400.0,141.3634,141.392,141.3062,141.3634,7400.0
2022-08-08 11:25:00,148.31,148.33,148.19,148.19,3981.0,141.3634,141.3825,141.2491,141.2491,3981.0
2022-08-08 11:30:00,148.16,148.2,147.97,148.05,6718.0,141.2205,141.2586,141.0394,141.1156,6718.0
2022-08-08 11:35:00,148.01,148.14,147.77,147.83,27658.0,141.0775,141.2014,140.8487,140.9059,27658.0
2022-08-08 11:40:00,147.84,147.9,147.6,147.64,9145.0,140.9154,140.9726,140.6867,140.7248,9145.0
2022-08-08 11:45:00,147.65,147.87,147.64,147.84,3993.0,140.7343,140.944,140.7248,140.9154,3993.0
2022-08-08 11:50:00,147.86,148.11,147.85,148.11,12176.0,140.9345,141.1728,140.925,141.1728,12176.0
2022-08-08 11:55:00,148.19,148.39,148.19,148.28,2971.0,141.2491,141.4397,141.2491,141.3348,2971.0
2022-08-08 12:00:00,148.3,148.39,148.29,148.35,885.0,141.3539,141.4397,141.3444,141.4016,885.0
2022-08-08 12:05:00,148.33,148.35,148.0,148.04,4418.0,141.3825,141.4016,141.0679,141.1061,4418.0
2022-08-08 12:10:00,148.06,148.1,147.76,147.86,6671.0,141.1251,141.1633,140.8392,140.9345,6671.0
2022-08-08 12:15:00,147.88,147.9,147.58,147.67,3180.0,140.9536,140.9726,140.6676,140.7534,3180.0
2022-08-08 12:20:00,147.75,147.86,147.73,147.84,2346.0,140.8297,140.9345,140.8106,140.9154,2346.0
2022-08-08 12:25:00,147.86,148.0,147.83,147.98,6537.0,140.9345,141.0679,140.9059,141.0489,6537.0
2022-08-08 12:30:00,147.96,148.08,147.95,148.06,2539.0,141.0298,141.1442,141.0203,141.1251,2539.0
2022-08-08 12:35:00,148.04,148.17,147.86,148.1,3335.0,141.1061,141.23,140.9345,141.1633,3335.0
2022-08-08 12:40:00,148.09,148.29,148.02,148.29,4011.0,141.1537,141.3444,141.087,141.3444,4011.0
2022-08-08 12:45:00,148.32,148.32,148.25,148.28,3694.0,141.373,141.373,141.3062,141.3348,3694.0
2022-08-08 12:50:00,148.3,148.37,148.29,148.34,1400.0,141.3539,141.4206,141.3444,141.392,1400.0
2022-08-08 12:55:00,148.33,148.34,148.19,148.24,3038.0,141.3825,141.392,141.2491,141.2967,3038.0
2022-08-08 13:00:00,148.24,148.32,148.17,148.28,5595.0,141.2967,141.373,141.23,141.3348,5595.0
2022-08-08 13:05:00,148.27,148.54,148.27,148.53,6779.0,141.3253,141.5827,141.3253,141.5731,6779.0
2022-08-08 13:10:00,148.49,148.59,148.42,148.56,2159.0,141.535,141.6303,141.4683,141.6017,2159.0
2022-08-08 13:15:00,148.58,148.7,148.57,148.6,3015.0,141.6208,141.7352,141.6113,141.6398,3015.0
2022-08-08 13:20:00,148.59,148.64,148.49,148.64,6529.0,141.6303,141.678,141.535,141.678,6529.0
2022-08-08 13:25:00,148.63,148.65,148.42,148.43,6761.0,141.6684,141.6875,141.4683,141.4778,6761.0
2022-08-08 13:30:00,148.43,148.57,148.43,148.47,5773.0,141.4778,141.6113,141.4778,141.5159,5773.0
2022-08-08 13:35:00,148.5,148.58,148.4,148.49,20982.0,141.5445,141.6208,141.4492,141.535,20982.0
2022-08-08 13:40:00,148.47,148.6,148.47,148.56,2572.0,141.5159,141.6398,141.5159,141.6017,2572.0
2022-08-08 13:45:00,148.56,148.56,148.47,148.51,1869.0,141.6017,141.6017,141.5159,141.5541,1869.0
2022-08-08 13:50:00,148.49,148.65,148.48,148.64,913.0,141.535,141.6875,141.5255,141.678,913.0
2022-08-08 13:55:00,148.7,148.73,148.67,148.69,1470.0,141.7352,141.7638,141.7066,141.7256,1470.0
2022-08-08 14:00:00,148.69,148.69,148.48,148.48,2571.0,141.7256,141.7256,141.5255,141.5255,2571.0
2022-08-08 14:05:00,148.32,148.6,148.28,148.56,10022.0,141.373,141.6398,141.3348,141.6017,10022.0
2022-08-08 14:10:00,148.57,148.57,148.43,148.46,3261.0,141.6113,141.6113,141.4778,141.5064,3261.0
2022-08-08 14:15:00,148.5,148.59,148.32,148.48,6896.0,141.5445,141.6303,141.373,141.5255,6896.0
2022-08-08 14:20:00,148.44,148.44,148.22,148.26,2657.0,141.4873,141.4873,141.2776,141.3158,2657.0
2022-08-08 14:25:00,148.28,148.3,148.1,148.14,2234.0,141.3348,141.3539,141.1633,141.2014,2234.0
2022-08-08 14:30:00,148.19,148.21,148.09,148.21,2707.0,141.2491,141.2681,141.1537,141.2681,2707.0
2022-08-08 14:35:00,148.13,148.15,148.0,148.12,2366.0,141.1919,141.2109,141.0679,141.1823,2366.0
2022-08-08 14:40:00,148.14,148.26,148.13,148.17,3199.0,141.2014,141.3158,141.1919,141.23,3199.0
2022-08-08 14:45:00,148.17,148.17,147.98,147.98,3660.0,141.23,141.23,141.0489,141.0489,3660.0
2022-08-08 14:50:00,147.92,147.92,147.78,147.78,2723.0,140.9917,140.9917,140.8583,140.8583,2723.0
2022-08-08 14:55:00,147.83,148.04,147.83,148.0,4608.0,140.9059,141.1061,140.9059,141.0679,4608.0
2022-08-08 15:00:00,147.97,147.97,147.89,147.89,3066.0,141.0394,141.0394,140.9631,140.9631,3066.0
2022-08-08 15:05:00,147.89,147.94,147.85,147.87,3403.0,140.9631,141.0108,140.925,140.944,3403.0
2022-08-08 15:10:00,147.85,147.86,147.78,147.83,5810.0,140.925,140.9345,140.8583,140.9059,5810.0
2022-08-08 15:15:00,147.8,147.81,147.54,147.65,4955.0,140.8773,140.8868,140.6295,140.7343,4955.0
2022-08-08 15:20:00,147.76,147.94,147.73,147.86,7013.0,140.8392,141.0108,140.8106,140.9345,7013.0
2022-08-08 15:25:00,147.87,147.93,147.84,147.86,6541.0,140.944,141.0012,140.9154,140.9345,6541.0
2022-08-08 15:30:00,147.85,147.91,147.72,147.87,5671.0,140.925,140.9822,140.8011,140.944,5671.0
2022-08-08 15:35:00,147.9,148.03,147.83,147.88,7127.0,140.9726,141.0965,140.9059,140.9536,7127.0
2022-08-08 15:40:00,147.91,148.04,147.9,148.02,8111.0,140.9822,141.1061,140.9726,141.087,8111.0
2022-08-08 15:45:00,148.03,148.07,147.94,147.94,7938.0,141.0965,141.1347,141.0108,141.0108,7938.0
2022-08-08 15:50:00,147.98,148.0,147.84,147.99,19637.0,141.0489,141.0679,140.9154,141.0584,19637.0
2022-08-08 15:55:00,147.97,148.06,147.91,147.95,63408.0,141.0394,141.1251,140.9822,141.0203,63408.0
2022-08-09 09:30:00,147.07,147.56,146.76,146.8,19453.0,140.1815,140.6486,139.886,139.9242,19453.0
2022-08-09 09:35:00,146.91,147.41,146.91,147.17,9951.0,140.029,140.5056,140.029,140.2768,9951.0
2022-08-09 09:40:00,147.16,147.38,147.15,147.21,3354.0,140.2673,140.477,140.2578,140.315,3354.0
2022-08-09 09:45:00,147.16,147.41,147.05,147.3,7698.0,140.2673,140.5056,140.1624,140.4007,7698.0
2022-08-09 09:50:00,147.31,147.4,146.63,146.77,12328.0,140.4103,140.4961,139.7621,139.8956,12328.0
2022-08-09 09:55:00,146.88,147.09,146.78,147.03,3493.0,140.0004,140.2006,139.9051,140.1434,3493.0
2022-08-09 10:00:00,146.98,147.29,146.96,147.17,3764.0,140.0957,140.3912,140.0767,140.2768,3764.0
2022-08-09 10:05:00,147.21,147.35,147.14,147.2,3246.0,140.315,140.4484,140.2482,140.3054,3246.0
2022-08-09 10:10:00,147.29,147.56,147.29,147.47,5820.0,140.3912,140.6486,140.3912,140.5628,5820.0
2022-08-09 10:15:00,147.42,147.56,147.04,147.13,9425.0,140.5151,140.6486,140.1529,140.2387,9425.0
2022-08-09 10:20:00,147.15,147.27,147.02,147.02,3561.0,140.2578,140.3721,140.1339,140.1339,3561.0
2022-08-09 10:25:00,147.05,147.26,147.04,147.12,3548.0,140.1624,140.3626,140.1529,140.2292,3548.0
2022-08-09 10:30:00,147.27,147.43,147.27,147.43,3234.0,140.3721,140.5246,140.3721,140.5246,3234.0
2022-08-09 10:35:00,147.42,147.47,147.32,147.39,8927.0,140.5151,140.5628,140.4198,140.4865,8927.0
2022-08-09 10:40:00,147.35,147.4,147.29,147.29,4189.0,140.4484,140.4961,140.3912,140.3912,4189.0
2022-08-09 10:45:00,147.31,147.35,147.27,147.32,3261.0,140.4103,140.4484,140.3721,140.4198,3261.0
2022-08-09 10:50:00,147.39,147.39,147.16,147.23,3759.0,140.4865,140.4865,140.2673,140.334,3759.0
2022-08-09 10:55:00,147.21,147.25,147.05,147.1,5324.0,140.315,140.3531,140.1624,140.2101,5324.0
2022-08-09 11:00:00,147.12,147.12,146.78,146.8,8506.0,140.2292,140.2292,139.9051,139.9242,8506.0
2022-08-09 11:05:00,146.83,146.83,146.61,146.77,3401.0,139.9528,139.9528,139.7431,139.8956,3401.0
2022-08-09 11:10:00,146.77,147.09,146.76,146.95,7555.0,139.8956,140.2006,139.886,140.0671,7555.0
2022-08-09 11:15:00,146.92,147.18,146.88,147.02,6032.0,140.0385,140.2864,140.0004,140.1339,6032.0
2022-08-09 11:20:00,146.99,147.12,146.96,147.1,17484.0,140.1053,140.2292,140.0767,140.2101,17484.0
2022-08-09 11:25:00,147.09,147.15,146.95,147.11,16750.0,140.2006,140.2578,140.0671,140.2196,16750.0
2022-08-09 11:30:00,147.08,147.08,146.8,146.87,17589.0,140.191,140.191,139.9242,139.9909,17589.0
2022-08-09 11:35:00,146.87,146.93,146.78,146.83,5857.0,139.9909,140.0481,139.9051,139.9528,5857.0
2022-08-09 11:40:00,146.79,146.89,146.64,146.66,6695.0,139.9146,140.0099,139.7716,139.7907,6695.0
2022-08-09 11:45:00,146.68,146.82,146.66,146.74,17963.0,139.8098,139.9432,139.7907,139.867,17963.0
2022-08-09 11:50:00,146.74,146.78,146.62,146.74,4436.0,139.867,139.9051,139.7526,139.867,4436.0
2022-08-09 11:55:00,146.72,146.73,146.59,146.68,3144.0,139.8479,139.8574,139.724,139.8098,3144.0
2022-08-09 12:00:00,146.65,146.73,146.59,146.65,3882.0,139.7812,139.8574,139.724,139.7812,3882.0
2022-08-09 12:05:00,146.66,146.85,146.66,146.85,8080.0,139.7907,139.9718,139.7907,139.9718,8080.0
2022-08-09 12:10:00,146.83,146.9,146.79,146.81,4851.0,139.9528,140.0195,139.9146,139.9337,4851.0
2022-08-09 12:15:00,146.8,146.93,146.8,146.9,3118.0,139.9242,140.0481,139.9242,140.0195,3118.0
2022-08-09 12:20:00,146.97,146.98,146.88,146.9,2468.0,140.0862,140.0957,140.0004,140.0195,2468.0
2022-08-09 12:25:00,146.89,146.9,146.75,146.78,4661.0,140.0099,140.0195,139.8765,139.9051,4661.0
2022-08-09 12:30:00,146.74,146.9,146.74,146.88,3788.0,139.867,140.0195,139.867,140.0004,3788.0
2022-08-09 12:35:00,146.87,147.03,146.82,147.03,3591.0,139.9909,140.1434,139.9432,140.1434,3591.0
2022-08-09 12:40:00,147.01,147.01,146.88,146.89,4033.0,140.1243,140.1243,140.0004,140.0099,4033.0
2022-08-09 12:45:00,146.86,146.95,146.8,146.95,3091.0,139.9813,140.0671,139.9242,140.0671,3091.0
2022-08-09 12:50:00,146.94,147.05,146.91,147.05,3763.0,140.0576,140.1624,140.029,140.1624,3763.0
2022-08-09 12:55:00,147.06,147.2,147.01,147.2,4212.0,140.172,140.3054,140.1243,140.3054,4212.0
2022-08-09 13:00:00,147.19,147.2,147.05,147.09,3290.0,140.2959,140.3054,140.1624,140.2006,3290.0
2022-08-09 13:05:00,147.06,147.1,146.93,147.0,3313.0,140.172,140.2101,140.0481,140.1148,3313.0
2022-08-09 13:10:00,146.99,147.09,146.95,147.09,2440.0,140.1053,140.2006,140.0671,140.2006,2440.0
2022-08-09 13:15:00,147.06,147.33,147.06,147.11,9312.0,140.172,140.4293,140.172,140.2196,9312.0
2022-08-09 13:20:00,147.1,147.17,147.09,147.09,3607.0,140.2101,140.2768,140.2006,140.2006,3607.0
2022-08-09 13:25:00,147.09,147.2,147.08,147.17,6449.0,140.2006,140.3054,140.191,140.2768,6449.0
2022-08-09 13:30:00,147.19,147.19,147.07,147.07,4145.0,140.2959,140.2959,140.1815,140.1815,4145.0
2022-08-09 13:35:00,147.08,147.1,146.94,146.94,5351.0,140.191,140.2101,140.0576,140.0576,5351.0
2022-08-09 13:40:00,146.97,147.03,146.81,146.84,3821.0,140.0862,140.1434,139.9337,139.9623,3821.0
2022-08-09 13:45:00,146.79,146.79,146.68,146.77,2595.0,139.9146,139.9146,139.8098,139.8956,2595.0
2022-08-09 13:50:00,146.78,146.78,146.7,146.73,1751.0,139.9051,139.9051,139.8288,139.8574,1751.0
2022-08-09 13:55:00,146.73,147.02,146.73,147.0,3418.0,139.8574,140.1339,139.8574,140.1148,3418.0
2022-08-09 14:00:00,146.98,147.08,146.95,147.0,4448.0,140.0957,140.191,140.0671,140.1148,4448.0
2022-08-09 14:05:00,147.01,147.05,146.98,147.02,4391.0,140.1243,140.1624,140.0957,140.1339,4391.0
2022-08-09 14:10:00,146.99,147.03,146.89,146.89,2763.0,140.1053,140.1434,140.0099,140.0099,2763.0
2022-08-09 14:15:00,146.86,146.86,146.72,146.73,2253.0,139.9813,139.9813,139.8479,139.8574,2253.0
2022-08-09 14:20:00,146.71,146.71,146.55,146.62,4615.0,139.8384,139.8384,139.6859,139.7526,4615.0
2022-08-09 14:25:00,146.65,146.65,146.47,146.49,11914.0,139.7812,139.7812,139.6096,139.6287,11914.0
2022-08-09 14:30:00,146.44,146.63,146.44,146.61,5135.0,139.581,139.7621,139.581,139.7431,5135.0
2022-08-09 14:35:00,146.63,146.63,146.46,146.53,8005.0,139.7621,139.7621,139.6001,139.6668,8005.0
2022-08-09 14:40:00,146.55,146.55,146.47,146.49,5567.0,139.6859,139.6859,139.6096,139.6287,5567.0
2022-08-09 14:45:00,146.48,146.65,146.48,146.61,6107.0,139.6191,139.7812,139.6191,139.7431,6107.0
2022-08-09 14:50:00,146.61,146.68,146.56,146.61,5641.0,139.7431,139.8098,139.6954,139.7431,5641.0
2022-08-09 14:55:00,146.59,146.71,146.55,146.59,8601.0,139.724,139.8384,139.6859,139.724,8601.0
2022-08-09 15:00:00,146.58,146.65,146.44,146.44,7183.0,139.7145,139.7812,139.581,139.581,7183.0
2022-08-09 15:05:00,146.46,146.51,146.37,146.45,7564.0,139.6001,139.6477,139.5143,139.5905,7564.0
2022-08-09 15:10:00,146.42,146.43,146.27,146.28,5549.0,139.562,139.5715,139.419,139.4285,5549.0
2022-08-09 15:15:00,146.25,146.41,146.25,146.41,6745.0,139.3999,139.5524,139.3999,139.5524,6745.0
2022-08-09 15:20:00,146.41,146.47,146.4,146.43,7248.0,139.5524,139.6096,139.5429,139.5715,7248.0
2022-08-09 15:25:00,146.43,146.43,146.28,146.32,10566.0,139.5715,139.5715,139.4285,139.4666,10566.0
2022-08-09 15:30:00,146.31,146.31,146.22,146.24,20420.0,139.4571,139.4571,139.3713,139.3904,20420.0
2022-08-09 15:35:00,146.26,146.39,146.24,146.36,13739.0,139.4094,139.5334,139.3904,139.5048,13739.0
2022-08-09 15:40:00,146.37,146.47,146.2,146.21,14071.0,139.5143,139.6096,139.3523,139.3618,14071.0
2022-08-09 15:45:00,146.21,146.42,146.2,146.42,17264.0,139.3618,139.562,139.3523,139.562,17264.0
2022-08-09 15:50:00,146.47,146.57,146.41,146.42,35377.0,139.6096,139.7049,139.5524,139.562,35377.0
2022-08-09 15:55:00,146.4,146.47,146.23,146.41,90825.0,139.5429,139.6096,139.3809,139.5524,90825.0
2022-08-10 09:30:00,149.6,149.99,148.26,148.26,28825.0,142.593,142.9647,141.3158,141.3158,28825.0
2022-08-10 09:35:00,148.58,149.12,148.54,148.67,9495.0,141.6208,142.1355,141.5827,141.7066,9495.0
2022-08-10 09:40:00,148.61,149.36,148.61,149.25,19702.0,141.6494,142.3642,141.6494,142.2594,19702.0
2022-08-10 09:45:00,149.37,149.37,148.92,149.08,12207.0,142.3738,142.3738,141.9449,142.0974,12207.0
2022-08-10 09:50:00,149.17,149.29,148.92,148.98,5534.0,142.1831,142.2975,141.9449,142.002,5534.0
2022-08-10 09:55:00,149.04,149.29,149.04,149.25,4356.0,142.0592,142.2975,142.0592,142.2594,4356.0
2022-08-10 10:00:00,149.22,149.62,149.2,149.25,6386.0,142.2308,142.6121,142.2117,142.2594,6386.0
2022-08-10 10:05:00,149.31,149.31,149.0,149.13,3383.0,142.3166,142.3166,142.0211,142.145,3383.0
2022-08-10 10:10:00,149.21,149.24,148.9,149.04,3099.0,142.2213,142.2499,141.9258,142.0592,3099.0
2022-08-10 10:15:00,149.12,149.12,148.93,148.93,8083.0,142.1355,142.1355,141.9544,141.9544,8083.0
2022-08-10 10:20:00,148.75,148.93,148.67,148.82,1819.0,141.7828,141.9544,141.7066,141.8495,1819.0
2022-08-10 10:25:00,148.84,149.2,148.77,149.2,38256.0,141.8686,142.2117,141.8019,142.2117,38256.0
2022-08-10 10:30:00,149.22,149.24,148.86,149.07,8691.0,142.2308,142.2499,141.8877,142.0878,8691.0
2022-08-10 10:35:00,149.08,149.61,149.0,149.52,73832.0,142.0974,142.6025,142.0211,142.5168,73832.0
2022-08-10 10:40:00,149.59,149.78,149.36,149.38,30389.0,142.5835,142.7646,142.3642,142.3833,30389.0
2022-08-10 10:45:00,149.35,149.54,149.34,149.45,5294.0,142.3547,142.5358,142.3452,142.45,5294.0
2022-08-10 10:50:00,149.51,149.51,149.36,149.44,4339.0,142.5072,142.5072,142.3642,142.4405,4339.0
2022-08-10 10:55:00,149.39,149.48,149.31,149.33,4641.0,142.3928,142.4786,142.3166,142.3357,4641.0
2022-08-10 11:00:00,149.31,149.59,149.3,149.47,48502.0,142.3166,142.5835,142.3071,142.4691,48502.0
2022-08-10 11:05:00,149.47,149.57,149.46,149.46,48238.0,142.4691,142.5644,142.4596,142.4596,48238.0
2022-08-10 11:10:00,149.46,149.48,149.2,149.27,8021.0,142.4596,142.4786,142.2117,142.2785,8021.0
2022-08-10 11:15:00,149.31,149.31,149.04,149.09,6458.0,142.3166,142.3166,142.0592,142.1069,6458.0
2022-08-10 11:20:00,149.05,149.16,149.04,149.14,5367.0,142.0688,142.1736,142.0592,142.1546,5367.0
2022-08-10 11:25:00,149.16,149.17,149.01,149.03,8343.0,142.1736,142.1831,142.0306,142.0497,8343.0
2022-08-10 11:30:00,149.06,149.18,149.04,149.06,4787.0,142.0783,142.1927,142.0592,142.0783,4787.0
2022-08-10 11:35:00,149.02,149.15,148.93,148.99,6961.0,142.0402,142.1641,141.9544,142.0116,6961.0
2022-08-10 11:40:00,149.06,149.3,149.06,149.13,9096.0,142.0783,142.3071,142.0783,142.145,9096.0
2022-08-10 11:45:00,149.1,149.22,149.04,149.22,2199.0,142.1164,142.2308,142.0592,142.2308,2199.0
2022-08-10 11:50:00,149.18,149.23,149.11,149.15,3973.0,142.1927,142.2403,142.126,142.1641,3973.0
2022-08-10 11:55:00,149.2,149.21,149.15,149.19,1797.0,142.2117,142.2213,142.1641,142.2022,1797.0
2022-08-10 12:00:00,149.2,149.28,149.17,149.17,7334.0,142.2117,142.288,142.1831,142.1831,7334.0
2022-08-10 12:05:00,149.17,149.2,149.1,149.11,5039.0,142.1831,142.2117,142.1164,142.126,5039.0
2022-08-10 12:10:00,149.11,149.12,149.03,149.03,1292.0,142.126,142.1355,142.0497,142.0497,1292.0
2022-08-10 12:15:00,149.02,149.02,148.72,148.72,4455.0,142.0402,142.0402,141.7542,141.7542,4455.0
2022-08-10 12:20:00,148.74,148.87,148.73,148.86,3595.0,141.7733,141.8972,141.7638,141.8877,3595.0
2022-08-10 12:25:00,148.82,148.99,148.79,148.94,8763.0,141.8495,142.0116,141.8209,141.9639,8763.0
2022-08-10 12:30:00,148.91,149.06,148.86,148.98,6271.0,141.9353,142.0783,141.8877,142.002,6271.0
2022-08-10 12:35:00,149.0,149.04,148.99,149.03,3013.0,142.0211,142.0592,142.0116,142.0497,3013.0
2022-08-10 12:40:00,149.01,149.19,149.0,149.14,8532.0,142.0306,142.2022,142.0211,142.1546,8532.0
2022-08-10 12:45:00,149.11,149.19,149.04,149.05,21550.0,142.126,142.2022,142.0592,142.0688,21550.0
2022-08-10 12:50:00,149.05,149.19,148.97,149.19,14308.0,142.0688,142.2022,141.9925,142.2022,14308.0
2022-08-10 12:55:00,149.21,149.23,149.14,149.23,4004.0,142.2213,142.2403,142.1546,142.2403,4004.0
2022-08-10 13:00:00,149.23,149.32,149.19,149.26,3584.0,142.2403,142.3261,142.2022,142.2689,3584.0
2022-08-10 13:05:00,149.26,149.5,149.26,149.49,5400.0,142.2689,142.4977,142.2689,142.4882,5400.0
2022-08-10 13:10:00,149.48,149.5,149.35,149.38,7954.0,142.4786,142.4977,142.3547,142.3833,7954.0
2022-08-10 13:15:00,149.37,149.4,149.35,149.37,3240.0,142.3738,142.4024,142.3547,142.3738,3240.0
2022-08-10 13:20:00,149.33,149.36,149.27,149.36,2972.0,142.3357,142.3642,142.2785,142.3642,2972.0
2022-08-10 13:25:00,149.35,149.37,149.18,149.18,8261.0,142.3547,142.3738,142.1927,142.1927,8261.0
2022-08-10 13:30:00,149.22,149.22,149.11,149.16,2597.0,142.2308,142.2308,142.126,142.1736,2597.0
2022-08-10 13:35:00,149.15,149.21,149.06,149.13,12596.0,142.1641,142.2213,142.0783,142.145,12596.0
2022-08-10 13:40:00,149.12,149.3,149.12,149.3,1175.0,142.1355,142.3071,142.1355,142.3071,1175.0
2022-08-10 13:45:00,149.38,149.47,149.27,149.4,18382.0,142.3833,142.4691,142.2785,142.4024,18382.0
2022-08-10 13:50:00,149.39,149.47,149.31,149.32,13140.0,142.3928,142.4691,142.3166,142.3261,13140.0
2022-08-10 13:55:00,149.33,149.36,149.19,149.23,4505.0,142.3357,142.3642,142.2022,142.2403,4505.0
2022-08-10 14:00:00,149.22,149.24,149.05,149.14,5039.0,142.2308,142.2499,142.0688,142.1546,5039.0
2022-08-10 14:05:00,149.17,149.19,149.13,149.19,6010.0,142.1831,142.2022,142.145,142.2022,6010.0
2022-08-10 14:10:00,149.22,149.31,149.11,149.12,9774.0,142.2308,142.3166,142.126,142.1355,9774.0
2022-08-10 14:15:00,149.15,149.27,149.15,149.18,3124.0,142.1641,142.2785,142.1641,142.1927,3124.0
2022-08-10 14:20:00,149.15,149.2,149.13,149.16,2997.0,142.1641,142.2117,142.145,142.1736,2997.0
2022-08-10 14:25:00,149.14,149.19,149.03,149.08,6939.0,142.1546,142.2022,142.0497,142.0974,6939.0
2022-08-10 14:30:00,149.13,149.23,149.12,149.17,3828.0,142.145,142.2403,142.1355,142.1831,3828.0
2022-08-10 14:35:00,149.25,149.35,149.25,149.25,3952.0,142.2594,142.3547,142.2594,142.2594,3952.0
2022-08-10 14:40:00,149.28,149.3,149.23,149.26,1648.0,142.288,142.3071,142.2403,142.2689,1648.0
2022-08-10 14:45:00,149.29,149.29,149.07,149.08,4477.0,142.2975,142.2975,142.0878,142.0974,4477.0
2022-08-10 14:50:00,149.09,149.16,148.98,148.98,3743.0,142.1069,142.1736,142.002,142.002,3743.0
2022-08-10 14:55:00,148.99,149.0,148.91,148.93,2750.0,142.0116,142.0211,141.9353,141.9544,2750.0
2022-08-10 15:00:00,148.92,149.04,148.88,148.98,6220.0,141.9449,142.0592,141.9067,142.002,6220.0
2022-08-10 15:05:00,149.02,149.05,148.87,148.89,3911.0,142.0402,142.0688,141.8972,141.9163,3911.0
2022-08-10 15:10:00,148.86,148.9,148.8,148.86,3743.0,141.8877,141.9258,141.8305,141.8877,3743.0
2022-08-10 15:15:00,148.85,148.95,148.78,148.94,6924.0,141.8781,141.9735,141.8114,141.9639,6924.0
2022-08-10 15:20:00,148.94,148.98,148.87,148.97,7128.0,141.9639,142.002,141.8972,141.9925,7128.0
2022-08-10 15:25:00,148.98,149.05,148.95,149.02,3421.0,142.002,142.0688,141.9735,142.0402,3421.0
2022-08-10 15:30:00,149.02,149.02,148.91,149.02,10388.0,142.0402,142.0402,141.9353,142.0402,10388.0
2022-08-10 15:35:00,148.99,149.05,148.95,149.03,12722.0,142.0116,142.0688,141.9735,142.0497,12722.0
2022-08-10 15:40:00,149.03,149.18,149.0,149.18,33760.0,142.0497,142.1927,142.0211,142.1927,33760.0
2022-08-10 15:45:00,149.17,149.27,149.12,149.15,17365.0,142.1831,142.2785,142.1355,142.1641,17365.0
2022-08-10 15:50:00,149.2,149.31,149.08,149.25,30768.0,142.2117,142.3166,142.0974,142.2594,30768.0
2022-08-10 15:55:00,149.25,149.34,149.08,149.34,88936.0,142.2594,142.3452,142.0974,142.3452,88936.0
2022-08-11 09:30:00,150.03,150.37,149.67,150.09,21678.0,143.7779,144.1038,143.4329,143.8354,21678.0
2022-08-11 09:35:00,150.11,150.11,149.54,149.71,6831.0,143.8546,143.8546,143.3083,143.4713,6831.0
2022-08-11 09:40:00,149.73,149.8,149.16,149.38,28225.0,143.4904,143.5575,142.9442,143.155,28225.0
2022-08-11 09:45:00,149.42,149.97,149.41,149.77,14050.0,143.1933,143.7204,143.1838,143.5288,14050.0
2022-08-11 09:50:00,149.83,150.03,149.62,149.94,3841.0,143.5863,143.7779,143.385,143.6917,3841.0
2022-08-11 09:55:00,149.89,150.15,149.83,149.93,8876.0,143.6438,143.8929,143.5863,143.6821,8876.0
2022-08-11 10:00:00,150.04,150.15,149.94,150.0,13665.0,143.7875,143.8929,143.6917,143.7492,13665.0
2022-08-11 10:05:00,150.03,150.28,149.82,149.92,22754.0,143.7779,144.0175,143.5767,143.6725,22754.0
2022-08-11 10:10:00,149.93,150.25,149.9,150.12,13428.0,143.6821,143.9888,143.6533,143.8642,13428.0
2022-08-11 10:15:00,150.15,150.43,150.08,150.42,8706.0,143.8929,144.1613,143.8258,144.1517,8706.0
2022-08-11 10:20:00,150.46,150.58,150.19,150.54,5497.0,144.19,144.305,143.9313,144.2667,5497.0
2022-08-11 10:25:00,150.56,150.77,150.56,150.68,5360.0,144.2858,144.4871,144.2858,144.4008,5360.0
2022-08-11 10:30:00,150.73,150.82,150.58,150.63,7145.0,144.4488,144.535,144.305,144.3529,7145.0
2022-08-11 10:35:00,150.71,150.91,150.64,150.64,5722.0,144.4296,144.6213,144.3625,144.3625,5722.0
2022-08-11 10:40:00,150.59,150.62,150.47,150.49,5263.0,144.3146,144.3433,144.1996,144.2188,5263.0
2022-08-11 10:45:00,150.54,150.6,150.45,150.56,4161.0,144.2667,144.3242,144.1804,144.2858,4161.0
2022-08-11 10:50:00,150.58,150.69,150.58,150.69,6144.0,144.305,144.4104,144.305,144.4104,6144.0
2022-08-11 10:55:00,150.79,150.87,150.66,150.71,10826.0,144.5063,144.5829,144.3817,144.4296,10826.0
2022-08-11 11:00:00,150.74,150.78,150.61,150.64,6783.0,144.4583,144.4967,144.3338,144.3625,6783.0
2022-08-11 11:05:00,150.61,150.65,150.35,150.47,6514.0,144.3338,144.3721,144.0846,144.1996,6514.0
2022-08-11 11:10:00,150.43,150.5,150.35,150.43,4227.0,144.1613,144.2283,144.0846,144.1613,4227.0
2022-08-11 11:15:00,150.48,150.51,150.2,150.2,2753.0,144.2092,144.2379,143.9408,143.9408,2753.0
2022-08-11 11:20:00,150.23,150.56,150.23,150.45,7279.0,143.9696,144.2858,143.9696,144.1804,7279.0
2022-08-11 11:25:00,150.4,150.53,150.4,150.47,2922.0,144.1325,144.2571,144.1325,144.1996,2922.0
2022-08-11 11:30:00,150.44,150.57,150.23,150.23,16239.0,144.1708,144.2954,143.9696,143.9696,16239.0
2022-08-11 11:35:00,150.19,150.36,150.09,150.36,2718.0,143.9313,144.0942,143.8354,144.0942,2718.0
2022-08-11 11:40:00,150.34,150.53,150.29,150.47,8574.0,144.075,144.2571,144.0271,144.1996,8574.0
2022-08-11 11:45:00,150.45,150.47,150.32,150.33,5402.0,144.1804,144.1996,144.0558,144.0654,5402.0
2022-08-11 11:50:00,150.4,150.4,150.19,150.2,6572.0,144.1325,144.1325,143.9313,143.9408,6572.0
2022-08-11 11:55:00,150.21,150.29,150.12,150.13,7053.0,143.9504,144.0271,143.8642,143.8738,7053.0
2022-08-11 12:00:00,150.16,150.17,150.09,150.11,9743.0,143.9025,143.9121,143.8354,143.8546,9743.0
2022-08-11 12:05:00,150.11,150.19,150.02,150.02,10304.0,143.8546,143.9313,143.7683,143.7683,10304.0
2022-08-11 12:10:00,150.05,150.05,149.94,150.02,5074.0,143.7971,143.7971,143.6917,143.7683,5074.0
2022-08-11 12:15:00,150.0,150.11,149.95,150.03,6368.0,143.7492,143.8546,143.7013,143.7779,6368.0
2022-08-11 12:20:00,150.03,150.03,149.62,149.77,21263.0,143.7779,143.7779,143.385,143.5288,21263.0
2022-08-11 12:25:00,149.82,150.04,149.82,150.01,2466.0,143.5767,143.7875,143.5767,143.7588,2466.0
2022-08-11 12:30:00,150.11,150.13,150.04,150.11,11674.0,143.8546,143.8738,143.7875,143.8546,11674.0
2022-08-11 12:35:00,150.09,150.24,150.05,150.05,17726.0,143.8354,143.9792,143.7971,143.7971,17726.0
2022-08-11 12:40:00,150.02,150.13,149.98,150.07,6763.0,143.7683,143.8738,143.73,143.8163,6763.0
2022-08-11 12:45:00,150.11,150.33,150.05,150.33,4070.0,143.8546,144.0654,143.7971,144.0654,4070.0
2022-08-11 12:50:00,150.3,150.44,150.3,150.38,4040.0,144.0367,144.1708,144.0367,144.1133,4040.0
2022-08-11 12:55:00,150.38,150.48,150.34,150.44,3601.0,144.1133,144.2092,144.075,144.1708,3601.0
2022-08-11 13:00:00,150.48,150.58,150.45,150.54,3547.0,144.2092,144.305,144.1804,144.2667,3547.0
2022-08-11 13:05:00,150.53,150.65,150.52,150.54,3873.0,144.2571,144.3721,144.2475,144.2667,3873.0
2022-08-11 13:10:00,150.52,150.75,150.51,150.72,4777.0,144.2475,144.4679,144.2379,144.4392,4777.0
2022-08-11 13:15:00,150.71,150.89,150.69,150.83,4864.0,144.4296,144.6021,144.4104,144.5446,4864.0
2022-08-11 13:20:00,150.8,150.8,150.68,150.7,12884.0,144.5158,144.5158,144.4008,144.42,12884.0
2022-08-11 13:25:00,150.69,150.76,150.68,150.69,6170.0,144.4104,144.4775,144.4008,144.4104,6170.0
2022-08-11 13:30:00,150.64,150.77,150.63,150.65,6816.0,144.3625,144.4871,144.3529,144.3721,6816.0
2022-08-11 13:35:00,150.67,150.71,150.62,150.69,5741.0,144.3913,144.4296,144.3433,144.4104,5741.0
2022-08-11 13:40:00,150.69,150.81,150.66,150.74,6981.0,144.4104,144.5254,144.3817,144.4583,6981.0
2022-08-11 13:45:00,150.72,150.97,150.72,150.96,38242.0,144.4392,144.6788,144.4392,144.6692,38242.0
2022-08-11 13:50:00,150.95,150.99,150.79,150.8,19065.0,144.6596,144.6979,144.5063,144.5158,19065.0
2022-08-11 13:55:00,150.75,150.75,150.63,150.69,16978.0,144.4679,144.4679,144.3529,144.4104,16978.0
2022-08-11 14:00:00,150.68,150.71,150.57,150.65,16378.0,144.4008,144.4296,144.2954,144.3721,16378.0
2022-08-11 14:05:00,150.62,150.66,150.52,150.53,10386.0,144.3433,144.3817,144.2475,144.2571,10386.0
2022-08-11 14:10:00,150.51,150.53,150.27,150.37,10876.0,144.2379,144.2571,144.0079,144.1038,10876.0
2022-08-11 14:15:00,150.36,150.52,150.34,150.48,6395.0,144.0942,144.2475,144.075,144.2092,6395.0
2022-08-11 14:20:00,150.48,150.5,150.34,150.41,6244.0,144.2092,144.2283,144.075,144.1421,6244.0
2022-08-11 14:25:00,150.45,150.45,150.21,150.21,3998.0,144.1804,144.1804,143.9504,143.9504,3998.0
2022-08-11 14:30:00,150.2,150.24,149.99,150.03,6498.0,143.9408,143.9792,143.7396,143.7779,6498.0
2022-08-11 14:35:00,150.0,150.03,149.89,149.97,5087.0,143.7492,143.7779,143.6438,143.7204,5087.0
2022-08-11 14:40:00,149.98,150.02,149.91,149.93,3184.0,143.73,143.7683,143.6629,143.6821,3184.0
2022-08-11 14:45:00,150.01,150.01,149.92,149.93,6597.0,143.7588,143.7588,143.6725,143.6821,6597.0
2022-08-11 14:50:00,149.95,149.95,149.6,149.64,6518.0,143.7013,143.7013,143.3658,143.4042,6518.0
2022-08-11 14:55:00,149.64,149.82,149.64,149.71,26639.0,143.4042,143.5767,143.4042,143.4713,26639.0
2022-08-11 15:00:00,149.72,149.77,149.57,149.69,7212.0,143.4808,143.5288,143.3371,143.4521,7212.0
2022-08-11 15:05:00,149.64,149.66,149.52,149.63,6039.0,143.4042,143.4233,143.2892,143.3946,6039.0
2022-08-11 15:10:00,149.64,149.65,149.42,149.53,13089.0,143.4042,143.4138,143.1933,143.2988,13089.0
2022-08-11 15:15:00,149.5,149.54,149.42,149.5,23753.0,143.27,143.3083,143.1933,143.27,23753.0
2022-08-11 15:20:00,149.5,149.57,149.42,149.42,7337.0,143.27,143.3371,143.1933,143.1933,7337.0
2022-08-11 15:25:00,149.42,149.48,149.38,149.48,8011.0,143.1933,143.2508,143.155,143.2508,8011.0
2022-08-11 15:30:00,149.46,149.65,149.45,149.61,13064.0,143.2317,143.4138,143.2221,143.3754,13064.0
2022-08-11 15:35:00,149.61,149.62,149.46,149.46,11724.0,143.3754,143.385,143.2317,143.2317,11724.0
2022-08-11 15:40:00,149.51,149.51,149.26,149.29,18337.0,143.2796,143.2796,143.04,143.0688,18337.0
2022-08-11 15:45:00,149.27,149.46,149.25,149.43,19045.0,143.0496,143.2317,143.0304,143.2029,19045.0
2022-08-11 15:50:00,149.41,149.61,149.32,149.59,39694.0,143.1838,143.3754,143.0975,143.3563,39694.0
2022-08-11 15:55:00,149.58,149.58,149.3,149.45,72275.0,143.3467,143.3467,143.0783,143.2221,72275.0
2022-08-12 09:30:00,150.16,150.21,149.9,149.97,7954.0,143.9025,143.9504,143.6533,143.7204,7954.0
2022-08-12 09:35:00,149.94,150.26,149.94,150.19,1713.0,143.6917,143.9983,143.6917,143.9313,1713.0
2022-08-12 09:40:00,150.21,150.46,150.21,150.39,1560.0,143.9504,144.19,143.9504,144.1229,1560.0
2022-08-12 09:45:00,150.5,150.61,150.24,150.6,9242.0,144.2283,144.3338,143.9792,144.3242,9242.0
2022-08-12 09:50:00,150.65,150.75,150.52,150.65,5712.0,144.3721,144.4679,144.2475,144.3721,5712.0
2022-08-12 09:55:00,150.6,150.73,150.37,150.44,4963.0,144.3242,144.4488,144.1038,144.1708,4963.0
2022-08-12 10:00:00,150.39,150.39,149.99,150.12,8948.0,144.1229,144.1229,143.7396,143.8642,8948.0
2022-08-12 10:05:00,150.11,150.55,150.07,150.28,2660.0,143.8546,144.2763,143.8163,144.0175,2660.0
2022-08-12 10:10:00,150.28,150.55,150.28,150.44,2644.0,144.0175,144.2763,144.0175,144.1708,2644.0
2022-08-12 10:15:00,150.39,150.56,150.28,150.51,9122.0,144.1229,144.2858,144.0175,144.2379,9122.0
2022-08-12 10:20:00,150.55,150.64,150.46,150.51,6890.0,144.2763,144.3625,144.19,144.2379,6890.0
2022-08-12 10:25:00,150.54,150.55,150.39,150.44,3761.0,144.2667,144.2763,144.1229,144.1708,3761.0
2022-08-12 10:30:00,150.5,150.73,150.5,150.68,3584.0,144.2283,144.4488,144.2283,144.4008,3584.0
2022-08-12 10:35:00,150.65,150.79,150.5,150.54,3863.0,144.3721,144.5063,144.2283,144.2667,3863.0
2022-08-12 10:40:00,150.59,150.62,150.42,150.47,13735.0,144.3146,144.3433,144.1517,144.1996,13735.0
2022-08-12 10:45:00,150.5,150.52,150.41,150.5,2343.0,144.2283,144.2475,144.1421,144.2283,2343.0
2022-08-12 10:50:00,150.5,150.62,150.46,150.46,11397.0,144.2283,144.3433,144.19,144.19,11397.0
2022-08-12 10:55:00,150.5,150.6,150.46,150.58,3077.0,144.2283,144.3242,144.19,144.305,3077.0
2022-08-12 11:00:00,150.53,150.96,150.51,150.88,5998.0,144.2571,144.6692,144.2379,144.5925,5998.0
2022-08-12 11:05:00,150.92,150.94,150.76,150.76,4415.0,144.6308,144.65,144.4775,144.4775,4415.0
2022-08-12 11:10:00,150.91,150.91,150.75,150.75,5002.0,144.6213,144.6213,144.4679,144.4679,5002.0
2022-08-12 11:15:00,150.74,151.02,150.74,150.92,2528.0,144.4583,144.7267,144.4583,144.6308,2528.0
2022-08-12 11:20:00,150.92,151.04,150.91,150.93,2220.0,144.6308,144.7458,144.6213,144.6404,2220.0
2022-08-12 11:25:00,150.98,151.07,150.96,151.0,3033.0,144.6883,144.7746,144.6692,144.7075,3033.0
2022-08-12 11:30:00,151.04,151.04,150.87,151.03,3544.0,144.7458,144.7458,144.5829,144.7363,3544.0
2022-08-12 11:35:00,151.05,151.06,150.84,150.84,2114.0,144.7554,144.765,144.5542,144.5542,2114.0
2022-08-12 11:40:00,150.83,150.85,150.57,150.57,5804.0,144.5446,144.5638,144.2954,144.2954,5804.0
2022-08-12 11:45:00,150.61,150.72,150.6,150.67,3384.0,144.3338,144.4392,144.3242,144.3913,3384.0
2022-08-12 11:50:00,150.7,150.89,150.67,150.89,9692.0,144.42,144.6021,144.3913,144.6021,9692.0
2022-08-12 11:55:00,150.93,150.99,150.79,150.8,3581.0,144.6404,144.6979,144.5063,144.5158,3581.0
2022-08-12 12:00:00,150.86,151.02,150.83,150.96,1845.0,144.5733,144.7267,144.5446,144.6692,1845.0
2022-08-12 12:05:00,150.96,151.0,150.93,150.97,2435.0,144.6692,144.7075,144.6404,144.6788,2435.0
2022-08-12 12:10:00,150.97,151.02,150.93,150.96,3240.0,144.6788,144.7267,144.6404,144.6692,3240.0
2022-08-12 12:15:00,151.0,151.09,151.0,151.03,1783.0,144.7075,144.7938,144.7075,144.7363,1783.0
2022-08-12 12:20:00,151.03,151.18,151.03,151.12,3380.0,144.7363,144.88,144.7363,144.8225,3380.0
2022-08-12 12:25:00,151.16,151.18,150.93,151.0,7625.0,144.8608,144.88,144.6404,144.7075,7625.0
2022-08-12 12:30:00,150.97,151.03,150.92,150.99,2089.0,144.6788,144.7363,144.6308,144.6979,2089.0
2022-08-12 12:35:00,151.0,151.03,150.91,150.94,3888.0,144.7075,144.7363,144.6213,144.65,3888.0
2022-08-12 12:40:00,150.94,150.97,150.91,150.92,1006.0,144.65,144.6788,144.6213,144.6308,1006.0
2022-08-12 12:45:00,151.01,151.01,150.91,150.92,1800.0,144.7171,144.7171,144.6213,144.6308,1800.0
2022-08-12 12:50:00,150.97,150.98,150.93,150.94,1700.0,144.6788,144.6883,144.6404,144.65,1700.0
2022-08-12 12:55:00,150.99,151.03,150.93,150.93,2885.0,144.6979,144.7363,144.6404,144.6404,2885.0
2022-08-12 13:00:00,150.97,151.12,150.93,151.11,6424.0,144.6788,144.8225,144.6404,144.8129,6424.0
2022-08-12 13:05:00,151.13,151.46,151.11,151.36,9741.0,144.8321,145.1483,144.8129,145.0525,9741.0
2022-08-12 13:10:00,151.36,151.43,151.33,151.43,3230.0,145.0525,145.1196,145.0238,145.1196,3230.0
2022-08-12 13:15:00,151.45,151.54,151.45,151.53,4372.0,145.1388,145.225,145.1388,145.2154,4372.0
2022-08-12 13:20:00,151.48,151.49,151.38,151.43,4882.0,145.1675,145.1771,145.0717,145.1196,4882.0
2022-08-12 13:25:00,151.45,151.53,151.36,151.36,3938.0,145.1388,145.2154,145.0525,145.0525,3938.0
2022-08-12 13:30:00,151.4,151.65,151.39,151.65,12728.0,145.0908,145.3304,145.0813,145.3304,12728.0
2022-08-12 13:35:00,151.65,151.72,151.61,151.72,11815.0,145.3304,145.3975,145.2921,145.3975,11815.0
2022-08-12 13:40:00,151.75,151.99,151.71,151.96,21302.0,145.4262,145.6562,145.3879,145.6275,21302.0
2022-08-12 13:45:00,151.94,152.12,151.81,152.11,34624.0,145.6083,145.7808,145.4837,145.7712,34624.0
2022-08-12 13:50:00,152.1,152.21,152.04,152.09,6629.0,145.7617,145.8671,145.7042,145.7521,6629.0
2022-08-12 13:55:00,152.11,152.11,151.94,151.97,9780.0,145.7712,145.7712,145.6083,145.6371,9780.0
2022-08-12 14:00:00,151.99,151.99,151.65,151.69,6289.0,145.6562,145.6562,145.3304,145.3687,6289.0
2022-08-12 14:05:00,151.69,151.7,151.64,151.68,2280.0,145.3687,145.3783,145.3208,145.3592,2280.0
2022-08-12 14:10:00,151.71,151.74,151.65,151.68,5002.0,145.3879,145.4167,145.3304,145.3592,5002.0
2022-08-12 14:15:00,151.67,151.83,151.64,151.83,5003.0,145.3496,145.5029,145.3208,145.5029,5003.0
2022-08-12 14:20:00,151.81,151.84,151.73,151.74,5143.0,145.4837,145.5125,145.4071,145.4167,5143.0
2022-08-12 14:25:00,151.72,151.76,151.67,151.75,2204.0,145.3975,145.4358,145.3496,145.4262,2204.0
2022-08-12 14:30:00,151.78,152.15,151.77,152.14,6303.0,145.455,145.8096,145.4454,145.8,6303.0
2022-08-12 14:35:00,152.15,152.16,152.02,152.07,7591.0,145.8096,145.8192,145.685,145.7329,7591.0
2022-08-12 14:40:00,152.09,152.41,152.08,152.39,44093.0,145.7521,146.0587,145.7425,146.0396,44093.0
2022-08-12 14:45:00,152.37,152.37,152.1,152.19,28256.0,146.0204,146.0204,145.7617,145.8479,28256.0
2022-08-12 14:50:00,152.21,152.24,151.97,151.97,14716.0,145.8671,145.8958,145.6371,145.6371,14716.0
2022-08-12 14:55:00,151.99,152.04,151.91,151.97,6414.0,145.6562,145.7042,145.5796,145.6371,6414.0
2022-08-12 15:00:00,151.94,152.07,151.88,152.02,11353.0,145.6083,145.7329,145.5508,145.685,11353.0
2022-08-12 15:05:00,152.04,152.15,152.04,152.11,4800.0,145.7042,145.8096,145.7042,145.7712,4800.0
2022-08-12 15:10:00,152.15,152.26,152.1,152.2,6227.0,145.8096,145.915,145.7617,145.8575,6227.0
2022-08-12 15:15:00,152.22,152.35,152.18,152.31,7576.0,145.8767,146.0012,145.8383,145.9629,7576.0
2022-08-12 15:20:00,152.28,152.3,152.1,152.12,2643.0,145.9342,145.9533,145.7617,145.7808,2643.0
2022-08-12 15:25:00,152.11,152.23,152.08,152.22,4017.0,145.7712,145.8862,145.7425,145.8767,4017.0
2022-08-12 15:30:00,152.23,152.33,152.09,152.12,9085.0,145.8862,145.9821,145.7521,145.7808,9085.0
2022-08-12 15:35:00,152.1,152.14,151.94,151.96,14249.0,145.7617,145.8,145.6083,145.6275,14249.0
2022-08-12 15:40:00,152.0,152.36,152.0,152.36,8949.0,145.6658,146.0108,145.6658,146.0108,8949.0
2022-08-12 15:45:00,152.33,152.34,152.18,152.32,14758.0,145.9821,145.9917,145.8383,145.9725,14758.0
2022-08-12 15:50:00,152.35,152.38,152.16,152.18,17753.0,146.0012,146.03,145.8192,145.8383,17753.0
2022-08-12 15:55:00,152.17,152.51,152.12,152.46,74588.0,145.8287,146.1546,145.7808,146.1067,74588.0
2022-08-15 09:30:00,152.26,152.26,151.45,151.89,13196.0,145.915,145.915,145.1388,145.5604,13196.0
2022-08-15 09:35:00,151.99,152.29,151.95,152.22,4788.0,145.6562,145.9437,145.6179,145.8767,4788.0
2022-08-15 09:40:00,152.38,152.38,151.7,151.77,3508.0,146.03,146.03,145.3783,145.4454,3508.0
2022-08-15 09:45:00,151.87,152.25,151.87,152.07,11148.0,145.5412,145.9054,145.5412,145.7329,11148.0
2022-08-15 09:50:00,152.07,152.49,152.07,152.25,6981.0,145.7329,146.1354,145.7329,145.9054,6981.0
2022-08-15 09:55:00,152.19,152.34,151.96,152.21,4425.0,145.8479,145.9917,145.6275,145.8671,4425.0
2022-08-15 10:00:00,152.33,152.33,152.04,152.23,4818.0,145.9821,145.9821,145.7042,145.8862,4818.0
2022-08-15 10:05:00,152.25,152.4,152.1,152.14,2863.0,145.9054,146.0492,145.7617,145.8,2863.0
2022-08-15 10:10:00,152.08,152.08,151.66,151.82,3658.0,145.7425,145.7425,145.34,145.4933,3658.0
2022-08-15 10:15:00,151.82,151.84,151.63,151.7,2822.0,145.4933,145.5125,145.3113,145.3783,2822.0
2022-08-15 10:20:00,151.76,151.77,151.5,151.5,2279.0,145.4358,145.4454,145.1867,145.1867,2279.0
2022-08-15 10:25:00,151.5,151.65,151.49,151.57,3675.0,145.1867,145.3304,145.1771,145.2538,3675.0
2022-08-15 10:30:00,151.53,151.88,151.53,151.82,24051.0,145.2154,145.5508,145.2154,145.4933,24051.0
2022-08-15 10:35:00,151.78,151.8,151.65,151.73,7823.0,145.455,145.4742,145.3304,145.4071,7823.0
2022-08-15 10:40:00,151.7,151.79,151.67,151.7,2187.0,145.3783,145.4646,145.3496,145.3783,2187.0
2022-08-15 10:45:00,151.78,151.87,151.75,151.84,4082.0,145.455,145.5412,145.4262,145.5125,4082.0
2022-08-15 10:50:00,151.78,151.89,151.74,151.77,3091.0,145.455,145.5604,145.4167,145.4454,3091.0
2022-08-15 10:55:00,151.73,151.79,151.59,151.59,3185.0,145.4071,145.4646,145.2729,145.2729,3185.0
2022-08-15 11:00:00,151.59,151.7,151.55,151.69,4422.0,145.2729,145.3783,145.2346,145.3687,4422.0
2022-08-15 11:05:00,151.7,151.71,151.53,151.53,4149.0,145.3783,145.3879,145.2154,145.2154,4149.0
2022-08-15 11:10:00,151.51,151.54,151.32,151.47,6515.0,145.1963,145.225,145.0142,145.1579,6515.0
2022-08-15 11:15:00,151.47,151.5,151.35,151.4,4251.0,145.1579,145.1867,145.0429,145.0908,4251.0
2022-08-15 11:20:00,151.37,151.54,151.34,151.46,4524.0,145.0621,145.225,145.0333,145.1483,4524.0
2022-08-15 11:25:00,151.43,151.48,151.38,151.43,3116.0,145.1196,145.1675,145.0717,145.1196,3116.0
2022-08-15 11:30:00,151.49,151.58,151.37,151.42,5412.0,145.1771,145.2633,145.0621,145.11,5412.0
2022-08-15 11:35:00,151.44,151.58,151.44,151.52,4742.0,145.1292,145.2633,145.1292,145.2058,4742.0
2022-08-15 11:40:00,151.54,151.93,151.52,151.93,11985.0,145.225,145.5987,145.2058,145.5987,11985.0
2022-08-15 11:45:00,152.0,152.27,151.99,152.24,7754.0,145.6658,145.9246,145.6562,145.8958,7754.0
2022-08-15 11:50:00,152.3,152.44,152.27,152.36,6752.0,145.9533,146.0875,145.9246,146.0108,6752.0
2022-08-15 11:55:00,152.33,152.38,152.08,152.08,2895.0,145.9821,146.03,145.7425,145.7425,2895.0
2022-08-15 12:00:00,152.08,152.09,151.93,152.09,1100.0,145.7425,145.7521,145.5987,145.7521,1100.0
2022-08-15 12:05:00,152.08,152.08,151.98,152.07,1732.0,145.7425,145.7425,145.6467,145.7329,1732.0
2022-08-15 12:10:00,152.03,152.2,151.99,152.19,1851.0,145.6946,145.8575,145.6562,145.8479,1851.0
2022-08-15 12:15:00,152.15,152.3,152.14,152.16,3290.0,145.8096,145.9533,145.8,145.8192,3290.0
2022-08-15 12:20:00,152.17,152.28,152.16,152.18,1731.0,145.8287,145.9342,145.8192,145.8383,1731.0
2022-08-15 12:25:00,152.15,152.26,152.15,152.25,1002.0,145.8096,145.915,145.8096,145.9054,1002.0
2022-08-15 12:30:00,152.33,152.38,152.32,152.36,2168.0,145.9821,146.03,145.9725,146.0108,2168.0
2022-08-15 12:35:00,152.37,152.37,152.31,152.35,1467.0,146.0204,146.0204,145.9629,146.0012,1467.0
2022-08-15 12:40:00,152.34,152.39,152.26,152.39,6074.0,145.9917,146.0396,145.915,146.0396,6074.0
2022-08-15 12:45:00,152.39,152.44,152.37,152.38,2299.0,146.0396,146.0875,146.0204,146.03,2299.0
2022-08-15 12:50:00,152.4,152.54,152.38,152.47,8580.0,146.0492,146.1833,146.03,146.1162,8580.0
2022-08-15 12:55:00,152.49,152.52,152.48,152.51,1893.0,146.1354,146.1642,146.1258,146.1546,1893.0
2022-08-15 13:00:00,152.52,152.55,152.45,152.5,3599.0,146.1642,146.1929,146.0971,146.145,3599.0
2022-08-15 13:05:00,152.5,152.62,152.5,152.59,2594.0,146.145,146.26,146.145,146.2312,2594.0
2022-08-15 13:10:00,152.62,152.64,152.57,152.62,3045.0,146.26,146.2792,146.2121,146.26,3045.0
2022-08-15 13:15:00,152.63,152.66,152.57,152.58,1782.0,146.2696,146.2983,146.2121,146.2217,1782.0
2022-08-15 13:20:00,152.56,152.62,152.53,152.57,4690.0,146.2025,146.26,146.1737,146.2121,4690.0
2022-08-15 13:25:00,152.55,152.62,152.55,152.56,3498.0,146.1929,146.26,146.1929,146.2025,3498.0
2022-08-15 13:30:00,152.57,152.58,152.46,152.55,5718.0,146.2121,146.2217,146.1067,146.1929,5718.0
2022-08-15 13:35:00,152.49,152.49,152.22,152.3,11308.0,146.1354,146.1354,145.8767,145.9533,11308.0
2022-08-15 13:40:00,152.31,152.4,152.31,152.38,4160.0,145.9629,146.0492,145.9629,146.03,4160.0
2022-08-15 13:45:00,152.36,152.44,152.32,152.39,3060.0,146.0108,146.0875,145.9725,146.0396,3060.0
2022-08-15 13:50:00,152.42,152.51,152.41,152.49,2480.0,146.0683,146.1546,146.0587,146.1354,2480.0
2022-08-15 13:55:00,152.48,152.52,152.44,152.51,1696.0,146.1258,146.1642,146.0875,146.1546,1696.0
2022-08-15 14:00:00,152.44,152.45,152.33,152.37,3665.0,146.0875,146.0971,145.9821,146.0204,3665.0
2022-08-15 14:05:00,152.41,152.49,152.4,152.43,4235.0,146.0587,146.1354,146.0492,146.0779,4235.0
2022-08-15 14:10:00,152.4,152.46,152.3,152.32,6089.0,146.0492,146.1067,145.9533,145.9725,6089.0
2022-08-15 14:15:00,152.35,152.39,152.35,152.39,1904.0,146.0012,146.0396,146.0012,146.0396,1904.0
2022-08-15 14:20:00,152.39,152.5,152.37,152.47,4922.0,146.0396,146.145,146.0204,146.1162,4922.0
2022-08-15 14:25:00,152.44,152.46,152.34,152.41,5925.0,146.0875,146.1067,145.9917,146.0587,5925.0
2022-08-15 14:30:00,152.43,152.66,152.43,152.65,2886.0,146.0779,146.2983,146.0779,146.2887,2886.0
2022-08-15 14:35:00,152.62,152.69,152.62,152.69,4551.0,146.26,146.3271,146.26,146.3271,4551.0
2022-08-15 14:40:00,152.71,152.72,152.65,152.7,2019.0,146.3462,146.3558,146.2887,146.3367,2019.0
2022-08-15 14:45:00,152.65,152.69,152.62,152.66,5989.0,146.2887,146.3271,146.26,146.2983,5989.0
2022-08-15 14:50:00,152.65,152.77,152.65,152.73,4101.0,146.2887,146.4037,146.2887,146.3654,4101.0
2022-08-15 14:55:00,152.73,152.82,152.73,152.8,3805.0,146.3654,146.4517,146.3654,146.4325,3805.0
2022-08-15 15:00:00,152.81,152.85,152.75,152.8,5940.0,146.4421,146.4804,146.3846,146.4325,5940.0
2022-08-15 15:05:00,152.75,152.81,152.64,152.67,12082.0,146.3846,146.4421,146.2792,146.3079,12082.0
2022-08-15 15:10:00,152.67,152.78,152.67,152.72,9075.0,146.3079,146.4133,146.3079,146.3558,9075.0
2022-08-15 15:15:00,152.7,152.76,152.67,152.74,8353.0,146.3367,146.3942,146.3079,146.375,8353.0
2022-08-15 15:20:00,152.74,152.81,152.62,152.67,8211.0,146.375,146.4421,146.26,146.3079,8211.0
2022-08-15 15:25:00,152.67,152.76,152.64,152.72,4974.0,146.3079,146.3942,146.2792,146.3558,4974.0
2022-08-15 15:30:00,152.75,152.78,152.62,152.76,10150.0,146.3846,146.4133,146.26,146.3942,10150.0
2022-08-15 15:35:00,152.77,152.77,152.65,152.67,6966.0,146.4037,146.4037,146.2887,146.3079,6966.0
2022-08-15 15:40:00,152.67,152.68,152.56,152.64,6133.0,146.3079,146.3175,146.2025,146.2792,6133.0
2022-08-15 15:45:00,152.65,152.78,152.58,152.78,6501.0,146.2887,146.4133,146.2217,146.4133,6501.0
2022-08-15 15:50:00,152.8,152.87,152.42,152.44,24125.0,146.4325,146.4996,146.0683,146.0875,24125.0
2022-08-15 15:55:00,152.42,152.5,152.34,152.41,63525.0,146.0683,146.145,145.9917,146.0587,63525.0
2022-08-16 09:30:00,150.79,151.92,150.26,151.92,20330.0,144.5063,145.5892,143.9983,145.5892,20330.0
2022-08-16 09:35:00,151.57,151.91,151.36,151.53,4925.0,145.2538,145.5796,145.0525,145.2154,4925.0
2022-08-16 09:40:00,151.55,151.96,151.45,151.86,5511.0,145.2346,145.6275,145.1388,145.5317,5511.0
2022-08-16 09:45:00,151.83,152.18,151.77,152.06,13369.0,145.5029,145.8383,145.4454,145.7233,13369.0
2022-08-16 09:50:00,152.07,152.37,152.01,152.37,20296.0,145.7329,146.0204,145.6754,146.0204,20296.0
2022-08-16 09:55:00,152.31,152.54,152.28,152.54,13854.0,145.9629,146.1833,145.9342,146.1833,13854.0
2022-08-16 10:00:00,152.52,152.73,152.48,152.67,19062.0,146.1642,146.3654,146.1258,146.3079,19062.0
2022-08-16 10:05:00,152.64,152.71,152.51,152.61,13922.0,146.2792,146.3462,146.1546,146.2504,13922.0
2022-08-16 10:10:00,152.61,152.81,152.61,152.78,4758.0,146.2504,146.4421,146.2504,146.4133,4758.0
2022-08-16 10:15:00,152.74,152.79,152.53,152.6,4589.0,146.375,146.4229,146.1737,146.2408,4589.0
2022-08-16 10:20:00,152.59,152.64,152.48,152.49,5365.0,146.2312,146.2792,146.1258,146.1354,5365.0
2022-08-16 10:25:00,152.46,152.57,152.38,152.45,4971.0,146.1067,146.2121,146.03,146.0971,4971.0
2022-08-16 10:30:00,152.42,152.46,152.08,152.2,7520.0,146.0683,146.1067,145.7425,145.8575,7520.0
2022-08-16 10:35:00,152.23,152.4,152.23,152.4,13292.0,145.8862,146.0492,145.8862,146.0492,13292.0
2022-08-16 10:40:00,152.4,152.68,152.36,152.48,5861.0,146.0492,146.3175,146.0108,146.1258,5861.0
2022-08-16 10:45:00,152.44,152.57,152.42,152.53,13802.0,146.0875,146.2121,146.0683,146.1737,13802.0
2022-08-16 10:50:00,152.52,152.68,152.46,152.62,6141.0,146.1642,146.3175,146.1067,146.26,6141.0
2022-08-16 10:55:00,152.66,152.69,152.56,152.62,4400.0,146.2983,146.3271,146.2025,146.26,4400.0
2022-08-16 11:00:00,152.65,152.75,152.6,152.74,14803.0,146.2887,146.3846,146.2408,146.375,14803.0
2022-08-16 11:05:00,152.7,152.93,152.7,152.84,10994.0,146.3367,146.5571,146.3367,146.4708,10994.0
2022-08-16 11:10:00,152.85,152.98,152.82,152.98,5420.0,146.4804,146.605,146.4517,146.605,5420.0
2022-08-16 11:15:00,152.99,153.09,152.96,153.06,2284.0,146.6146,146.7104,146.5858,146.6817,2284.0
2022-08-16 11:20:00,153.0,153.12,152.97,153.07,2638.0,146.6242,146.7392,146.5954,146.6912,2638.0
2022-08-16 11:25:00,153.14,153.21,153.1,153.15,4091.0,146.7583,146.8254,146.72,146.7679,4091.0
2022-08-16 11:30:00,153.16,153.3,153.13,153.25,3834.0,146.7775,146.9117,146.7487,146.8637,3834.0
2022-08-16 11:35:00,153.27,153.28,153.13,153.15,1825.0,146.8829,146.8925,146.7487,146.7679,1825.0
2022-08-16 11:40:00,153.09,153.27,153.09,153.27,2905.0,146.7104,146.8829,146.7104,146.8829,2905.0
2022-08-16 11:45:00,153.27,153.29,153.23,153.24,1402.0,146.8829,146.9021,146.8446,146.8542,1402.0
2022-08-16 11:50:00,153.21,153.33,153.21,153.31,4970.0,146.8254,146.9404,146.8254,146.9212,4970.0
2022-08-16 11:55:00,153.31,153.47,153.25,153.43,3605.0,146.9212,147.0746,146.8637,147.0362,3605.0
2022-08-16 12:00:00,153.43,153.44,153.36,153.42,1996.0,147.0362,147.0458,146.9692,147.0267,1996.0
2022-08-16 12:05:00,153.43,153.57,153.38,153.38,10200.0,147.0362,147.1704,146.9883,146.9883,10200.0
2022-08-16 12:10:00,153.39,153.49,153.39,153.43,2741.0,146.9979,147.0937,146.9979,147.0362,2741.0
2022-08-16 12:15:00,153.5,153.5,153.41,153.49,2540.0,147.1033,147.1033,147.0171,147.0937,2540.0
2022-08-16 12:20:00,153.46,153.46,153.29,153.37,3345.0,147.065,147.065,146.9021,146.9787,3345.0
2022-08-16 12:25:00,153.34,153.37,153.23,153.24,2195.0,146.95,146.9787,146.8446,146.8542,2195.0
2022-08-16 12:30:00,153.22,153.28,153.16,153.25,3653.0,146.835,146.8925,146.7775,146.8637,3653.0
2022-08-16 12:35:00,153.23,153.24,153.13,153.15,1648.0,146.8446,146.8542,146.7487,146.7679,1648.0
2022-08-16 12:40:00,153.19,153.19,153.02,153.02,1267.0,146.8062,146.8062,146.6433,146.6433,1267.0
2022-08-16 12:45:00,153.04,153.09,152.99,153.03,3014.0,146.6625,146.7104,146.6146,146.6529,3014.0
2022-08-16 12:50:00,153.03,153.09,153.0,153.06,4663.0,146.6529,146.7104,146.6242,146.6817,4663.0
2022-08-16 12:55:00,153.09,153.22,153.08,153.18,4463.0,146.7104,146.835,146.7008,146.7967,4463.0
2022-08-16 13:00:00,153.19,153.24,153.14,153.2,3617.0,146.8062,146.8542,146.7583,146.8158,3617.0
2022-08-16 13:05:00,153.17,153.36,153.14,153.32,5999.0,146.7871,146.9692,146.7583,146.9308,5999.0
2022-08-16 13:10:00,153.37,153.41,153.33,153.33,4574.0,146.9787,147.0171,146.9404,146.9404,4574.0
2022-08-16 13:15:00,153.32,153.33,153.19,153.23,3182.0,146.9308,146.9404,146.8062,146.8446,3182.0
2022-08-16 13:20:00,153.17,153.33,153.17,153.31,2004.0,146.7871,146.9404,146.7871,146.9212,2004.0
2022-08-16 13:25:00,153.3,153.38,153.26,153.32,2525.0,146.9117,146.9883,146.8733,146.9308,2525.0
2022-08-16 13:30:00,153.36,153.36,153.25,153.35,10470.0,146.9692,146.9692,146.8637,146.9596,10470.0
2022-08-16 13:35:00,153.38,153.47,153.37,153.44,6914.0,146.9883,147.0746,146.9787,147.0458,6914.0
2022-08-16 13:40:00,153.46,153.48,153.41,153.44,3346.0,147.065,147.0842,147.0171,147.0458,3346.0
2022-08-16 13:45:00,153.46,153.57,153.41,153.55,2502.0,147.065,147.1704,147.0171,147.1512,2502.0
2022-08-16 13:50:00,153.53,153.54,153.43,153.45,3816.0,147.1321,147.1417,147.0362,147.0554,3816.0
2022-08-16 13:55:00,153.43,153.44,153.31,153.35,5100.0,147.0362,147.0458,146.9212,146.9596,5100.0
2022-08-16 14:00:00,153.31,153.51,153.3,153.43,3300.0,146.9212,147.1129,146.9117,147.0362,3300.0
2022-08-16 14:05:00,153.42,153.48,153.4,153.48,6976.0,147.0267,147.0842,147.0075,147.0842,6976.0
2022-08-16 14:10:00,153.45,153.52,153.41,153.47,4924.0,147.0554,147.1225,147.0171,147.0746,4924.0
2022-08-16 14:15:00,153.5,153.53,153.42,153.44,3808.0,147.1033,147.1321,147.0267,147.0458,3808.0
2022-08-16 14:20:00,153.41,153.44,153.37,153.39,3352.0,147.0171,147.0458,146.9787,146.9979,3352.0
2022-08-16 14:25:00,153.42,153.42,153.23,153.28,4069.0,147.0267,147.0267,146.8446,146.8925,4069.0
2022-08-16 14:30:00,153.28,153.29,153.06,153.08,14310.0,146.8925,146.9021,146.6817,146.7008,14310.0
2022-08-16 14:35:00,153.1,153.14,152.78,152.8,4540.0,146.72,146.7583,146.4133,146.4325,4540.0
2022-08-16 14:40:00,152.8,152.83,152.69,152.76,12915.0,146.4325,146.4612,146.3271,146.3942,12915.0
2022-08-16 14:45:00,152.75,152.76,152.38,152.46,8278.0,146.3846,146.3942,146.03,146.1067,8278.0
2022-08-16 14:50:00,152.39,152.6,152.33,152.51,17107.0,146.0396,146.2408,145.9821,146.1546,17107.0
2022-08-16 14:55:00,152.51,152.71,152.51,152.62,5098.0,146.1546,146.3462,146.1546,146.26,5098.0
2022-08-16 15:00:00,152.6,152.6,152.37,152.42,4642.0,146.2408,146.2408,146.0204,146.0683,4642.0
2022-08-16 15:05:00,152.39,152.53,152.39,152.42,5240.0,146.0396,146.1737,146.0396,146.0683,5240.0
2022-08-16 15:10:00,152.38,152.4,152.3,152.33,3212.0,146.03,146.0492,145.9533,145.9821,3212.0
2022-08-16 15:15:00,152.31,152.55,152.25,152.54,8850.0,145.9629,146.1929,145.9054,146.1833,8850.0
2022-08-16 15:20:00,152.57,152.71,152.53,152.7,10964.0,146.2121,146.3462,146.1737,146.3367,10964.0
2022-08-16 15:25:00,152.7,152.88,152.7,152.8,14128.0,146.3367,146.5092,146.3367,146.4325,14128.0
2022-08-16 15:30:00,152.78,152.9,152.78,152.87,11438.0,146.4133,146.5283,146.4133,146.4996,11438.0
2022-08-16 15:35:00,152.9,152.97,152.86,152.88,10370.0,146.5283,146.5954,146.49,146.5092,10370.0
2022-08-16 15:40:00,152.87,152.88,152.69,152.72,11798.0,146.4996,146.5092,146.3271,146.3558,11798.0
2022-08-16 15:45:00,152.73,153.02,152.73,152.99,18010.0,146.3654,146.6433,146.3654,146.6146,18010.0
2022-08-16 15:50:00,153.04,153.13,152.93,153.09,27981.0,146.6625,146.7487,146.5571,146.7104,27981.0
2022-08-16 15:55:00,153.11,153.17,152.89,153.17,107316.0,146.7296,146.7871,146.5187,146.7871,107316.0
2022-08-17 09:30:00,151.19,151.86,150.98,151.55,28597.0,144.8896,145.5317,144.6883,145.2346,28597.0
2022-08-17 09:35:00,151.65,151.73,150.82,150.88,9965.0,145.3304,145.4071,144.535,144.5925,9965.0
2022-08-17 09:40:00,150.85,151.02,150.61,151.01,9157.0,144.5638,144.7267,144.3338,144.7171,9157.0
2022-08-17 09:45:00,150.98,151.05,150.68,150.93,8748.0,144.6883,144.7554,144.4008,144.6404,8748.0
2022-08-17 09:50:00,150.89,151.21,150.76,151.04,6967.0,144.6021,144.9088,144.4775,144.7458,6967.0
2022-08-17 09:55:00,151.04,151.47,150.81,151.47,16045.0,144.7458,145.1579,144.5254,145.1579,16045.0
2022-08-17 10:00:00,151.42,151.45,151.08,151.21,10603.0,145.11,145.1388,144.7842,144.9088,10603.0
2022-08-17 10:05:00,151.26,151.56,151.23,151.55,9340.0,144.9567,145.2442,144.9279,145.2346,9340.0
2022-08-17 10:10:00,151.49,151.73,151.45,151.55,7985.0,145.1771,145.4071,145.1388,145.2346,7985.0
2022-08-17 10:15:00,151.5,151.64,151.41,151.61,6527.0,145.1867,145.3208,145.1004,145.2921,6527.0
2022-08-17 10:20:00,151.64,151.64,151.34,151.34,5708.0,145.3208,145.3208,145.0333,145.0333,5708.0
2022-08-17 10:25:00,151.33,151.49,151.22,151.49,7920.0,145.0238,145.1771,144.9183,145.1771,7920.0
2022-08-17 10:30:00,151.39,151.4,150.95,151.0,12101.0,145.0813,145.0908,144.6596,144.7075,12101.0
2022-08-17 10:35:00,151.0,151.14,150.86,151.0,7373.0,144.7075,144.8417,144.5733,144.7075,7373.0
2022-08-17 10:40:00,151.09,151.68,151.08,151.68,12004.0,144.7938,145.3592,144.7842,145.3592,12004.0
2022-08-17 10:45:00,151.61,151.81,151.53,151.54,9822.0,145.2921,145.4837,145.2154,145.225,9822.0
2022-08-17 10:50:00,151.5,151.5,150.9,150.96,3093.0,145.1867,145.1867,144.6117,144.6692,3093.0
2022-08-17 10:55:00,150.98,151.29,150.98,151.2,7295.0,144.6883,144.9854,144.6883,144.8992,7295.0
2022-08-17 11:00:00,151.14,151.4,151.14,151.39,3020.0,144.8417,145.0908,144.8417,145.0813,3020.0
2022-08-17 11:05:00,151.37,151.57,151.37,151.57,11274.0,145.0621,145.2538,145.0621,145.2538,11274.0
2022-08-17 11:10:00,151.58,151.66,151.43,151.49,9939.0,145.2633,145.34,145.1196,145.1771,9939.0
2022-08-17 11:15:00,151.5,151.66,151.46,151.66,10110.0,145.1867,145.34,145.1483,145.34,10110.0
2022-08-17 11:20:00,151.69,151.92,151.65,151.79,5103.0,145.3687,145.5892,145.3304,145.4646,5103.0
2022-08-17 11:25:00,151.75,151.82,151.68,151.79,7234.0,145.4262,145.4933,145.3592,145.4646,7234.0
2022-08-17 11:30:00,151.86,151.88,151.63,151.64,3948.0,145.5317,145.5508,145.3113,145.3208,3948.0
2022-08-17 11:35:00,151.66,151.72,151.53,151.54,2701.0,145.34,145.3975,145.2154,145.225,2701.0
2022-08-17 11:40:00,151.38,151.43,151.3,151.39,4358.0,145.0717,145.1196,144.995,145.0813,4358.0
2022-08-17 11:45:00,151.38,151.38,151.26,151.26,3563.0,145.0717,145.0717,144.9567,144.9567,3563.0
2022-08-17 11:50:00,151.4,151.48,151.4,151.46,3075.0,145.0908,145.1675,145.0908,145.1483,3075.0
2022-08-17 11:55:00,151.42,151.43,151.35,151.36,1818.0,145.11,145.1196,145.0429,145.0525,1818.0
2022-08-17 12:00:00,151.33,151.43,151.28,151.41,3458.0,145.0238,145.1196,144.9758,145.1004,3458.0
2022-08-17 12:05:00,151.47,151.49,151.23,151.23,2582.0,145.1579,145.1771,144.9279,144.9279,2582.0
2022-08-17 12:10:00,151.28,151.28,151.22,151.24,2153.0,144.9758,144.9758,144.9183,144.9375,2153.0
2022-08-17 12:15:00,151.21,151.28,151.17,151.21,3391.0,144.9088,144.9758,144.8704,144.9088,3391.0
2022-08-17 12:20:00,151.21,151.36,151.1,151.36,4777.0,144.9088,145.0525,144.8033,145.0525,4777.0
2022-08-17 12:25:00,151.37,151.47,151.35,151.42,3430.0,145.0621,145.1579,145.0429,145.11,3430.0
2022-08-17 12:30:00,151.43,151.51,151.37,151.44,3393.0,145.1196,145.1963,145.0621,145.1292,3393.0
2022-08-17 12:35:00,151.47,151.68,151.46,151.63,4670.0,145.1579,145.3592,145.1483,145.3113,4670.0
2022-08-17 12:40:00,151.57,151.62,151.51,151.51,1560.0,145.2538,145.3017,145.1963,145.1963,1560.0
2022-08-17 12:45:00,151.55,151.58,151.43,151.43,1732.0,145.2346,145.2633,145.1196,145.1196,1732.0
2022-08-17 12:50:00,151.33,151.38,151.31,151.36,1032.0,145.0238,145.0717,145.0046,145.0525,1032.0
2022-08-17 12:55:00,151.35,151.48,151.35,151.48,3369.0,145.0429,145.1675,145.0429,145.1675,3369.0
2022-08-17 13:00:00,151.42,151.43,151.3,151.33,3723.0,145.11,145.1196,144.995,145.0238,3723.0
2022-08-17 13:05:00,151.36,151.41,151.28,151.28,3988.0,145.0525,145.1004,144.9758,144.9758,3988.0
2022-08-17 13:10:00,151.28,151.42,151.27,151.4,2812.0,144.9758,145.11,144.9663,145.0908,2812.0
2022-08-17 13:15:00,151.46,151.59,151.41,151.41,6174.0,145.1483,145.2729,145.1004,145.1004,6174.0
2022-08-17 13:20:00,151.47,151.51,151.42,151.43,1404.0,145.1579,145.1963,145.11,145.1196,1404.0
2022-08-17 13:25:00,151.47,151.67,151.45,151.65,2925.0,145.1579,145.3496,145.1388,145.3304,2925.0
2022-08-17 13:30:00,151.64,151.64,151.45,151.49,5755.0,145.3208,145.3208,145.1388,145.1771,5755.0
2022-08-17 13:35:00,151.53,151.62,151.48,151.53,4199.0,145.2154,145.3017,145.1675,145.2154,4199.0
2022-08-17 13:40:00,151.66,151.77,151.61,151.66,7386.0,145.34,145.4454,145.2921,145.34,7386.0
2022-08-17 13:45:00,151.66,151.74,151.6,151.72,2724.0,145.34,145.4167,145.2825,145.3975,2724.0
2022-08-17 13:50:00,151.76,151.77,151.71,151.74,3160.0,145.4358,145.4454,145.3879,145.4167,3160.0
2022-08-17 13:55:00,151.78,151.79,151.71,151.75,3434.0,145.455,145.4646,145.3879,145.4262,3434.0
2022-08-17 14:00:00,151.74,152.27,151.67,151.99,9535.0,145.4167,145.9246,145.3496,145.6562,9535.0
2022-08-17 14:05:00,152.05,152.16,151.8,152.09,4256.0,145.7137,145.8192,145.4742,145.7521,4256.0
2022-08-17 14:10:00,152.11,152.46,152.06,152.46,5285.0,145.7712,146.1067,145.7233,146.1067,5285.0
2022-08-17 14:15:00,152.5,152.53,152.23,152.39,4708.0,146.145,146.1737,145.8862,146.0396,4708.0
2022-08-17 14:20:00,152.35,152.49,152.19,152.2,5418.0,146.0012,146.1354,145.8479,145.8575,5418.0
2022-08-17 14:25:00,152.27,152.45,152.22,152.42,3764.0,145.9246,146.0971,145.8767,146.0683,3764.0
2022-08-17 14:30:00,152.39,152.59,152.39,152.53,3521.0,146.0396,146.2312,146.0396,146.1737,3521.0
2022-08-17 14:35:00,152.52,152.56,152.46,152.56,2826.0,146.1642,146.2025,146.1067,146.2025,2826.0
2022-08-17 14:40:00,152.5,152.51,152.21,152.21,5547.0,146.145,146.1546,145.8671,145.8671,5547.0
2022-08-17 14:45:00,152.2,152.33,152.15,152.21,6274.0,145.8575,145.9821,145.8096,145.8671,6274.0
2022-08-17 14:50:00,152.23,152.24,152.09,152.12,3460.0,145.8862,145.8958,145.7521,145.7808,3460.0
2022-08-17 14:55:00,152.1,152.21,152.04,152.12,4974.0,145.7617,145.8671,145.7042,145.7808,4974.0
2022-08-17 15:00:00,152.03,152.28,152.03,152.28,6067.0,145.6946,145.9342,145.6946,145.9342,6067.0
2022-08-17 15:05:00,152.25,152.33,152.04,152.05,7351.0,145.9054,145.9821,145.7042,145.7137,7351.0
2022-08-17 15:10:00,152.12,152.13,151.7,151.9,3780.0,145.7808,145.7904,145.3783,145.57,3780.0
2022-08-17 15:15:00,151.94,151.94,151.83,151.83,2693.0,145.6083,145.6083,145.5029,145.5029,2693.0
2022-08-17 15:20:00,151.86,151.89,151.8,151.89,5259.0,145.5317,145.5604,145.4742,145.5604,5259.0
2022-08-17 15:25:00,151.89,152.0,151.77,151.92,7851.0,145.5604,145.6658,145.4454,145.5892,7851.0
2022-08-17 15:30:00,151.88,151.89,151.71,151.89,5204.0,145.5508,145.5604,145.3879,145.5604,5204.0
2022-08-17 15:35:00,151.86,151.92,151.8,151.88,5289.0,145.5317,145.5892,145.4742,145.5508,5289.0
2022-08-17 15:40:00,151.89,151.95,151.85,151.9,13469.0,145.5604,145.6179,145.5221,145.57,13469.0
2022-08-17 15:45:00,151.9,151.93,151.82,151.85,11987.0,145.57,145.5987,145.4933,145.5221,11987.0
2022-08-17 15:50:00,151.89,152.07,151.77,152.05,34879.0,145.5604,145.7329,145.4454,145.7137,34879.0
2022-08-17 15:55:00,152.01,152.12,151.81,151.99,58237.0,145.6754,145.7808,145.4837,145.6562,58237.0
2022-08-18 09:30:00,152.27,152.55,151.58,151.92,31729.0,145.9246,146.1929,145.2633,145.5892,31729.0
2022-08-18 09:35:00,151.98,152.11,151.68,151.72,7417.0,145.6467,145.7712,145.3592,145.3975,7417.0
2022-08-18 09:40:00,151.8,152.38,151.8,152.31,5437.0,145.4742,146.03,145.4742,145.9629,5437.0
2022-08-18 09:45:00,152.4,152.4,151.94,152.15,6457.0,146.0492,146.0492,145.6083,145.8096,6457.0
2022-08-18 09:50:00,152.05,152.29,152.05,152.09,6908.0,145.7137,145.9437,145.7137,145.7521,6908.0
2022-08-18 09:55:00,152.18,152.18,151.84,151.86,8457.0,145.8383,145.8383,145.5125,145.5317,8457.0
2022-08-18 10:00:00,151.85,151.93,151.71,151.85,10368.0,145.5221,145.5987,145.3879,145.5221,10368.0
2022-08-18 10:05:00,151.85,152.06,151.79,152.06,10634.0,145.5221,145.7233,145.4646,145.7233,10634.0
2022-08-18 10:10:00,152.09,152.26,152.09,152.17,7193.0,145.7521,145.915,145.7521,145.8287,7193.0
2022-08-18 10:15:00,152.15,152.15,151.99,152.06,8063.0,145.8096,145.8096,145.6562,145.7233,8063.0
2022-08-18 10:20:00,152.06,152.32,152.03,152.22,7566.0,145.7233,145.9725,145.6946,145.8767,7566.0
2022-08-18 10:25:00,152.24,152.44,152.21,152.3,5754.0,145.8958,146.0875,145.8671,145.9533,5754.0
2022-08-18 10:30:00,152.33,152.38,152.15,152.3,9016.0,145.9821,146.03,145.8096,145.9533,9016.0
2022-08-18 10:35:00,152.34,152.47,152.19,152.47,6840.0,145.9917,146.1162,145.8479,146.1162,6840.0
2022-08-18 10:40:00,152.46,152.66,152.41,152.53,8668.0,146.1067,146.2983,146.0587,146.1737,8668.0
2022-08-18 10:45:00,152.5,152.64,152.49,152.6,6365.0,146.145,146.2792,146.1354,146.2408,6365.0
2022-08-18 10:50:00,152.61,152.66,152.33,152.43,9145.0,146.2504,146.2983,145.9821,146.0779,9145.0
2022-08-18 10:55:00,152.45,152.45,152.33,152.44,7877.0,146.0971,146.0971,145.9821,146.0875,7877.0
2022-08-18 11:00:00,152.47,152.48,152.17,152.25,12747.0,146.1162,146.1258,145.8287,145.9054,12747.0
2022-08-18 11:05:00,152.28,152.37,152.17,152.35,8731.0,145.9342,146.0204,145.8287,146.0012,8731.0
2022-08-18 11:10:00,152.37,152.5,152.32,152.46,3914.0,146.0204,146.145,145.9725,146.1067,3914.0
2022-08-18 11:15:00,152.49,152.58,152.38,152.5,6924.0,146.1354,146.2217,146.03,146.145,6924.0
2022-08-18 11:20:00,152.53,152.61,152.43,152.57,9406.0,146.1737,146.2504,146.0779,146.2121,9406.0
2022-08-18 11:25:00,152.57,152.73,152.56,152.7,5134.0,146.2121,146.3654,146.2025,146.3367,5134.0
2022-08-18 11:30:00,152.73,152.91,152.71,152.78,5997.0,146.3654,146.5379,146.3462,146.4133,5997.0
2022-08-18 11:35:00,152.76,152.91,152.73,152.89,17299.0,146.3942,146.5379,146.3654,146.5187,17299.0
2022-08-18 11:40:00,152.93,152.99,152.89,152.94,3510.0,146.5571,146.6146,146.5187,146.5667,3510.0
2022-08-18 11:45:00,152.95,153.1,152.93,153.07,7027.0,146.5762,146.72,146.5571,146.6912,7027.0
2022-08-18 11:50:00,153.08,153.15,153.06,153.15,7000.0,146.7008,146.7679,146.6817,146.7679,7000.0
2022-08-18 11:55:00,153.15,153.15,152.78,152.84,6382.0,146.7679,146.7679,146.4133,146.4708,6382.0
2022-08-18 12:00:00,152.86,153.02,152.86,152.98,2324.0,146.49,146.6433,146.49,146.605,2324.0
2022-08-18 12:05:00,152.94,153.13,152.93,153.03,4619.0,146.5667,146.7487,146.5571,146.6529,4619.0
2022-08-18 12:10:00,153.02,153.07,152.93,153.05,5171.0,146.6433,146.6912,146.5571,146.6721,5171.0
2022-08-18 12:15:00,153.05,153.09,152.97,153.01,4500.0,146.6721,146.7104,146.5954,146.6337,4500.0
2022-08-18 12:20:00,153.02,153.02,152.81,152.83,2902.0,146.6433,146.6433,146.4421,146.4612,2902.0
2022-08-18 12:25:00,152.78,152.89,152.65,152.67,4292.0,146.4133,146.5187,146.2887,146.3079,4292.0
2022-08-18 12:30:00,152.71,152.82,152.7,152.8,2434.0,146.3462,146.4517,146.3367,146.4325,2434.0
2022-08-18 12:35:00,152.86,152.86,152.63,152.66,4805.0,146.49,146.49,146.2696,146.2983,4805.0
2022-08-18 12:40:00,152.67,152.73,152.62,152.66,4559.0,146.3079,146.3654,146.26,146.2983,4559.0
2022-08-18 12:45:00,152.52,152.69,152.51,152.6,4466.0,146.1642,146.3271,146.1546,146.2408,4466.0
2022-08-18 12:50:00,152.64,152.7,152.59,152.6,4039.0,146.2792,146.3367,146.2312,146.2408,4039.0
2022-08-18 12:55:00,152.62,152.72,152.6,152.72,7406.0,146.26,146.3558,146.2408,146.3558,7406.0
2022-08-18 13:00:00,152.72,152.72,152.61,152.61,2520.0,146.3558,146.3558,146.2504,146.2504,2520.0
2022-08-18 13:05:00,152.62,152.79,152.62,152.76,2505.0,146.26,146.4229,146.26,146.3942,2505.0
2022-08-18 13:10:00,152.76,152.85,152.64,152.65,5065.0,146.3942,146.4804,146.2792,146.2887,5065.0
2022-08-18 13:15:00,152.69,152.79,152.62,152.79,3369.0,146.3271,146.4229,146.26,146.4229,3369.0
2022-08-18 13:20:00,152.79,152.81,152.69,152.76,9020.0,146.4229,146.4421,146.3271,146.3942,9020.0
2022-08-18 13:25:00,152.75,152.97,152.73,152.96,4722.0,146.3846,146.5954,146.3654,146.5858,4722.0
2022-08-18 13:30:00,152.93,153.01,152.93,152.97,6513.0,146.5571,146.6337,146.5571,146.5954,6513.0
2022-08-18 13:35:00,153.0,153.16,152.93,153.15,5410.0,146.6242,146.7775,146.5571,146.7679,5410.0
2022-08-18 13:40:00,153.17,153.28,153.13,153.16,5338.0,146.7871,146.8925,146.7487,146.7775,5338.0
2022-08-18 13:45:00,153.17,153.18,153.05,153.09,7591.0,146.7871,146.7967,146.6721,146.7104,7591.0
2022-08-18 13:50:00,153.08,153.21,153.05,153.09,7335.0,146.7008,146.8254,146.6721,146.7104,7335.0
2022-08-18 13:55:00,153.11,153.2,153.1,153.19,8728.0,146.7296,146.8158,146.72,146.8062,8728.0
2022-08-18 14:00:00,153.19,153.24,153.15,153.21,4713.0,146.8062,146.8542,146.7679,146.8254,4713.0
2022-08-18 14:05:00,153.19,153.26,153.16,153.25,3622.0,146.8062,146.8733,146.7775,146.8637,3622.0
2022-08-18 14:10:00,153.31,153.35,153.16,153.25,4474.0,146.9212,146.9596,146.7775,146.8637,4474.0
2022-08-18 14:15:00,153.24,153.28,153.19,153.2,4450.0,146.8542,146.8925,146.8062,146.8158,4450.0
2022-08-18 14:20:00,153.19,153.23,153.1,153.21,4886.0,146.8062,146.8446,146.72,146.8254,4886.0
2022-08-18 14:25:00,153.22,153.23,153.15,153.22,3768.0,146.835,146.8446,146.7679,146.835,3768.0
2022-08-18 14:30:00,153.23,153.24,152.98,153.01,8382.0,146.8446,146.8542,146.605,146.6337,8382.0
2022-08-18 14:35:00,153.01,153.18,152.98,153.13,4700.0,146.6337,146.7967,146.605,146.7487,4700.0
2022-08-18 14:40:00,153.14,153.29,153.12,153.25,5168.0,146.7583,146.9021,146.7392,146.8637,5168.0
2022-08-18 14:45:00,153.26,153.29,153.2,153.26,4086.0,146.8733,146.9021,146.8158,146.8733,4086.0
2022-08-18 14:50:00,153.28,153.39,153.27,153.38,3929.0,146.8925,146.9979,146.8829,146.9883,3929.0
2022-08-18 14:55:00,153.38,153.44,153.31,153.31,6133.0,146.9883,147.0458,146.9212,146.9212,6133.0
2022-08-18 15:00:00,153.33,153.42,153.3,153.37,4565.0,146.9404,147.0267,146.9117,146.9787,4565.0
2022-08-18 15:05:00,153.38,153.44,153.38,153.39,6540.0,146.9883,147.0458,146.9883,146.9979,6540.0
2022-08-18 15:10:00,153.4,153.45,153.4,153.41,6539.0,147.0075,147.0554,147.0075,147.0171,6539.0
2022-08-18 15:15:00,153.44,153.49,153.37,153.49,5093.0,147.0458,147.0937,146.9787,147.0937,5093.0
2022-08-18 15:20:00,153.51,153.56,153.45,153.56,5332.0,147.1129,147.1608,147.0554,147.1608,5332.0
2022-08-18 15:25:00,153.56,153.61,153.54,153.57,5243.0,147.1608,147.2087,147.1417,147.1704,5243.0
2022-08-18 15:30:00,153.59,153.69,153.55,153.69,6996.0,147.1896,147.2854,147.1512,147.2854,6996.0
2022-08-18 15:35:00,153.68,153.82,153.61,153.74,16889.0,147.2758,147.41,147.2087,147.3333,16889.0
2022-08-18 15:40:00,153.74,153.78,153.61,153.63,13341.0,147.3333,147.3717,147.2087,147.2279,13341.0
2022-08-18 15:45:00,153.63,153.64,153.4,153.51,16535.0,147.2279,147.2375,147.0075,147.1129,16535.0
2022-08-18 15:50:00,153.47,153.48,153.21,153.28,24032.0,147.0746,147.0842,146.8254,146.8925,24032.0
2022-08-18 15:55:00,153.26,153.53,153.21,153.47,71623.0,146.8733,147.1321,146.8254,147.0746,71623.0
2022-08-19 09:30:00,152.36,152.7,151.75,152.0,64753.0,146.0108,146.3367,145.4262,145.6658,64753.0
2022-08-19 09:35:00,151.82,151.94,151.46,151.74,12486.0,145.4933,145.6083,145.1483,145.4167,12486.0
2022-08-19 09:40:00,151.74,152.18,151.71,152.01,7064.0,145.4167,145.8383,145.3879,145.6754,7064.0
2022-08-19 09:45:00,152.07,152.22,151.63,151.82,5219.0,145.7329,145.8767,145.3113,145.4933,5219.0
2022-08-19 09:50:00,151.83,151.83,151.54,151.6,5342.0,145.5029,145.5029,145.225,145.2825,5342.0
2022-08-19 09:55:00,151.54,151.64,151.3,151.57,2553.0,145.225,145.3208,144.995,145.2538,2553.0
2022-08-19 10:00:00,151.38,151.74,151.26,151.44,22831.0,145.0717,145.4167,144.9567,145.1292,22831.0
2022-08-19 10:05:00,151.46,151.59,151.38,151.45,10878.0,145.1483,145.2729,145.0717,145.1388,10878.0
2022-08-19 10:10:00,151.49,151.67,151.37,151.4,10362.0,145.1771,145.3496,145.0621,145.0908,10362.0
2022-08-19 10:15:00,151.38,151.41,151.16,151.2,10572.0,145.0717,145.1004,144.8608,144.8992,10572.0
2022-08-19 10:20:00,151.2,151.44,151.2,151.36,4542.0,144.8992,145.1292,144.8992,145.0525,4542.0
2022-08-19 10:25:00,151.4,151.52,151.25,151.52,7426.0,145.0908,145.2058,144.9471,145.2058,7426.0
2022-08-19 10:30:00,151.52,151.7,151.41,151.49,7232.0,145.2058,145.3783,145.1004,145.1771,7232.0
2022-08-19 10:35:00,151.48,151.55,151.37,151.4,5024.0,145.1675,145.2346,145.0621,145.0908,5024.0
2022-08-19 10:40:00,151.41,151.41,151.21,151.36,7005.0,145.1004,145.1004,144.9088,145.0525,7005.0
2022-08-19 10:45:00,151.35,151.44,151.32,151.41,4155.0,145.0429,145.1292,145.0142,145.1004,4155.0
2022-08-19 10:50:00,151.4,151.4,151.17,151.18,4282.0,145.0908,145.0908,144.8704,144.88,4282.0
2022-08-19 10:55:00,151.14,151.14,150.99,151.07,3628.0,144.8417,144.8417,144.6979,144.7746,3628.0
2022-08-19 11:00:00,151.09,151.1,150.91,150.91,7207.0,144.7938,144.8033,144.6213,144.6213,7207.0
2022-08-19 11:05:00,150.88,150.9,150.56,150.58,8299.0,144.5925,144.6117,144.2858,144.305,8299.0
2022-08-19 11:10:00,150.61,150.69,150.56,150.65,4934.0,144.3338,144.4104,144.2858,144.3721,4934.0
2022-08-19 11:15:00,150.66,150.83,150.66,150.83,4496.0,144.3817,144.5446,144.3817,144.5446,4496.0
2022-08-19 11:20:00,150.8,150.81,150.68,150.7,7497.0,144.5158,144.5254,144.4008,144.42,7497.0
2022-08-19 11:25:00,150.7,150.75,150.63,150.74,9970.0,144.42,144.4679,144.3529,144.4583,9970.0
2022-08-19 11:30:00,150.8,150.82,150.58,150.64,7996.0,144.5158,144.535,144.305,144.3625,7996.0
2022-08-19 11:35:00,150.64,150.81,150.64,150.78,5299.0,144.3625,144.5254,144.3625,144.4967,5299.0
2022-08-19 11:40:00,150.81,150.95,150.74,150.75,4302.0,144.5254,144.6596,144.4583,144.4679,4302.0
2022-08-19 11:45:00,150.75,150.91,150.72,150.79,5679.0,144.4679,144.6213,144.4392,144.5063,5679.0
2022-08-19 11:50:00,150.85,150.89,150.78,150.89,2808.0,144.5638,144.6021,144.4967,144.6021,2808.0
2022-08-19 11:55:00,150.87,150.91,150.79,150.87,4128.0,144.5829,144.6213,144.5063,144.5829,4128.0
2022-08-19 12:00:00,150.89,150.9,150.72,150.74,3887.0,144.6021,144.6117,144.4392,144.4583,3887.0
2022-08-19 12:05:00,150.74,150.76,150.64,150.65,4251.0,144.4583,144.4775,144.3625,144.3721,4251.0
2022-08-19 12:10:00,150.67,150.89,150.67,150.89,3333.0,144.3913,144.6021,144.3913,144.6021,3333.0
2022-08-19 12:15:00,150.87,151.04,150.86,150.92,5433.0,144.5829,144.7458,144.5733,144.6308,5433.0
2022-08-19 12:20:00,150.94,150.96,150.82,150.86,5209.0,144.65,144.6692,144.535,144.5733,5209.0
2022-08-19 12:25:00,150.84,150.86,150.68,150.73,3885.0,144.5542,144.5733,144.4008,144.4488,3885.0
2022-08-19 12:30:00,150.73,150.81,150.68,150.8,2900.0,144.4488,144.5254,144.4008,144.5158,2900.0
2022-08-19 12:35:00,150.79,151.07,150.78,151.02,4540.0,144.5063,144.7746,144.4967,144.7267,4540.0
2022-08-19 12:40:00,150.99,151.01,150.88,150.97,4260.0,144.6979,144.7171,144.5925,144.6788,4260.0
2022-08-19 12:45:00,150.95,150.99,150.9,150.9,3487.0,144.6596,144.6979,144.6117,144.6117,3487.0
2022-08-19 12:50:00,150.88,150.97,150.87,150.94,3536.0,144.5925,144.6788,144.5829,144.65,3536.0
2022-08-19 12:55:00,150.97,151.01,150.94,150.94,3373.0,144.6788,144.7171,144.65,144.65,3373.0
2022-08-19 13:00:00,150.92,150.97,150.83,150.96,8546.0,144.6308,144.6788,144.5446,144.6692,8546.0
2022-08-19 13:05:00,150.93,150.95,150.78,150.84,21600.0,144.6404,144.6596,144.4967,144.5542,21600.0
2022-08-19 13:10:00,150.79,150.89,150.76,150.8,5231.0,144.5063,144.6021,144.4775,144.5158,5231.0
2022-08-19 13:15:00,150.83,150.85,150.76,150.81,3024.0,144.5446,144.5638,144.4775,144.5254,3024.0
2022-08-19 13:20:00,150.76,150.83,150.76,150.8,2978.0,144.4775,144.5446,144.4775,144.5158,2978.0
2022-08-19 13:25:00,150.78,150.79,150.62,150.63,3496.0,144.4967,144.5063,144.3433,144.3529,3496.0
2022-08-19 13:30:00,150.54,150.57,150.42,150.56,9624.0,144.2667,144.2954,144.1517,144.2858,9624.0
2022-08-19 13:35:00,150.54,150.55,150.45,150.55,3758.0,144.2667,144.2763,144.1804,144.2763,3758.0
2022-08-19 13:40:00,150.53,150.58,150.51,150.58,3778.0,144.2571,144.305,144.2379,144.305,3778.0
2022-08-19 13:45:00,150.6,150.68,150.56,150.65,9356.0,144.3242,144.4008,144.2858,144.3721,9356.0
2022-08-19 13:50:00,150.66,150.88,150.63,150.88,4442.0,144.3817,144.5925,144.3529,144.5925,4442.0
2022-08-19 13:55:00,150.86,150.88,150.71,150.74,6279.0,144.5733,144.5925,144.4296,144.4583,6279.0
2022-08-19 14:00:00,150.72,150.86,150.72,150.86,3181.0,144.4392,144.5733,144.4392,144.5733,3181.0
2022-08-19 14:05:00,150.87,150.92,150.78,150.81,3265.0,144.5829,144.6308,144.4967,144.5254,3265.0
2022-08-19 14:10:00,150.81,150.81,150.66,150.66,3858.0,144.5254,144.5254,144.3817,144.3817,3858.0
2022-08-19 14:15:00,150.64,150.75,150.63,150.69,5156.0,144.3625,144.4679,144.3529,144.4104,5156.0
2022-08-19 14:20:00,150.68,150.78,150.66,150.78,3400.0,144.4008,144.4967,144.3817,144.4967,3400.0
2022-08-19 14:25:00,150.8,150.93,150.79,150.88,11311.0,144.5158,144.6404,144.5063,144.5925,11311.0
2022-08-19 14:30:00,150.87,150.87,150.79,150.86,4412.0,144.5829,144.5829,144.5063,144.5733,4412.0
2022-08-19 14:35:00,150.87,150.87,150.73,150.81,3675.0,144.5829,144.5829,144.4488,144.5254,3675.0
2022-08-19 14:40:00,150.76,150.8,150.71,150.74,4515.0,144.4775,144.5158,144.4296,144.4583,4515.0
2022-08-19 14:45:00,150.72,150.79,150.64,150.71,4806.0,144.4392,144.5063,144.3625,144.4296,4806.0
2022-08-19 14:50:00,150.7,150.71,150.51,150.52,6017.0,144.42,144.4296,144.2379,144.2475,6017.0
2022-08-19 14:55:00,150.52,150.56,150.46,150.55,4909.0,144.2475,144.2858,144.19,144.2763,4909.0
2022-08-19 15:00:00,150.51,150.53,150.35,150.39,4173.0,144.2379,144.2571,144.0846,144.1229,4173.0
2022-08-19 15:05:00,150.4,150.42,150.35,150.41,3771.0,144.1325,144.1517,144.0846,144.1421,3771.0
2022-08-19 15:10:00,150.41,150.61,150.41,150.6,5339.0,144.1421,144.3338,144.1421,144.3242,5339.0
2022-08-19 15:15:00,150.59,150.75,150.59,150.62,6028.0,144.3146,144.4679,144.3146,144.3433,6028.0
2022-08-19 15:20:00,150.63,150.75,150.59,150.72,6126.0,144.3529,144.4679,144.3146,144.4392,6126.0
2022-08-19 15:25:00,150.75,150.77,150.67,150.68,7091.0,144.4679,144.4871,144.3913,144.4008,7091.0
2022-08-19 15:30:00,150.7,150.75,150.61,150.67,11153.0,144.42,144.4679,144.3338,144.3913,11153.0
2022-08-19 15:35:00,150.69,150.75,150.62,150.62,8595.0,144.4104,144.4679,144.3433,144.3433,8595.0
2022-08-19 15:40:00,150.63,150.7,150.56,150.7,10593.0,144.3529,144.42,144.2858,144.42,10593.0
2022-08-19 15:45:00,150.69,150.76,150.65,150.76,10912.0,144.4104,144.4775,144.3721,144.4775,10912.0
2022-08-19 15:50:00,150.8,150.99,150.8,150.9,29412.0,144.5158,144.6979,144.5158,144.6117,29412.0
2022-08-19 15:55:00,150.93,151.0,150.76,150.83,69704.0,144.6404,144.7075,144.4775,144.5446,69704.0
2022-08-22 09:30:00,148.37,148.42,147.67,148.18,23031.0,142.1871,142.235,141.5163,142.005,23031.0
2022-08-22 09:35:00,148.22,148.34,148.07,148.19,5824.0,142.0434,142.1584,141.8996,142.0146,5824.0
2022-08-22 09:40:00,148.61,148.61,148.26,148.31,6242.0,142.4171,142.4171,142.0817,142.1296,6242.0
2022-08-22 09:45:00,148.36,148.39,148.1,148.31,4838.0,142.1775,142.2063,141.9284,142.1296,4838.0
2022-08-22 09:50:00,148.26,148.64,148.06,148.64,11949.0,142.0817,142.4458,141.89,142.4458,11949.0
2022-08-22 09:55:00,148.64,148.8,148.51,148.72,4860.0,142.4458,142.5992,142.3213,142.5225,4860.0
2022-08-22 10:00:00,148.71,148.77,148.58,148.68,5952.0,142.5129,142.5704,142.3884,142.4842,5952.0
2022-08-22 10:05:00,148.67,148.72,148.46,148.54,6258.0,142.4746,142.5225,142.2734,142.35,6258.0
2022-08-22 10:10:00,148.54,148.59,148.34,148.4,7451.0,142.35,142.3979,142.1584,142.2159,7451.0
2022-08-22 10:15:00,148.44,148.5,148.35,148.47,6234.0,142.2542,142.3117,142.1679,142.2829,6234.0
2022-08-22 10:20:00,148.5,148.51,148.16,148.16,7289.0,142.3117,142.3213,141.9859,141.9859,7289.0
2022-08-22 10:25:00,148.17,148.37,148.17,148.23,3352.0,141.9954,142.1871,141.9954,142.0529,3352.0
2022-08-22 10:30:00,148.19,148.34,148.19,148.22,5379.0,142.0146,142.1584,142.0146,142.0434,5379.0
2022-08-22 10:35:00,148.23,148.32,148.18,148.29,7256.0,142.0529,142.1392,142.005,142.1104,7256.0
2022-08-22 10:40:00,148.26,148.39,148.23,148.24,6829.0,142.0817,142.2063,142.0529,142.0625,6829.0
2022-08-22 10:45:00,148.25,148.41,148.24,148.28,10812.0,142.0721,142.2254,142.0625,142.1009,10812.0
2022-08-22 10:50:00,148.28,148.32,148.04,148.11,9249.0,142.1009,142.1392,141.8709,141.9379,9249.0
2022-08-22 10:55:00,148.16,148.16,147.82,147.85,7474.0,141.9859,141.9859,141.66,141.6888,7474.0
2022-08-22 11:00:00,147.87,148.14,147.82,147.92,7287.0,141.7079,141.9667,141.66,141.7559,7287.0
2022-08-22 11:05:00,147.92,148.06,147.92,147.97,7283.0,141.7559,141.89,141.7559,141.8038,7283.0
2022-08-22 11:10:00,147.97,148.12,147.83,148.11,10501.0,141.8038,141.9475,141.6696,141.9379,10501.0
2022-08-22 11:15:00,148.12,148.38,148.1,148.35,9065.0,141.9475,142.1967,141.9284,142.1679,9065.0
2022-08-22 11:20:00,148.35,148.45,148.35,148.4,15482.0,142.1679,142.2638,142.1679,142.2159,15482.0
2022-08-22 11:25:00,148.4,148.4,148.12,148.22,20774.0,142.2159,142.2159,141.9475,142.0434,20774.0
2022-08-22 11:30:00,148.25,148.41,148.19,148.36,35637.0,142.0721,142.2254,142.0146,142.1775,35637.0
2022-08-22 11:35:00,148.36,148.41,148.23,148.26,12134.0,142.1775,142.2254,142.0529,142.0817,12134.0
2022-08-22 11:40:00,148.29,148.3,148.21,148.25,7370.0,142.1104,142.12,142.0338,142.0721,7370.0
2022-08-22 11:45:00,148.24,148.24,148.06,148.11,17430.0,142.0625,142.0625,141.89,141.9379,17430.0
2022-08-22 11:50:00,148.12,148.24,148.01,148.01,4611.0,141.9475,142.0625,141.8421,141.8421,4611.0
2022-08-22 11:55:00,148.0,148.07,147.95,147.95,10840.0,141.8325,141.8996,141.7846,141.7846,10840.0
2022-08-22 12:00:00,147.94,148.09,147.94,148.03,6510.0,141.775,141.9188,141.775,141.8613,6510.0
2022-08-22 12:05:00,148.04,148.17,147.94,148.01,26674.0,141.8709,141.9954,141.775,141.8421,26674.0
2022-08-22 12:10:00,147.97,148.05,147.9,148.0,9097.0,141.8038,141.8804,141.7367,141.8325,9097.0
2022-08-22 12:15:00,148.03,148.1,147.97,148.0,18156.0,141.8613,141.9284,141.8038,141.8325,18156.0
2022-08-22 12:20:00,148.02,148.06,147.99,148.06,4166.0,141.8517,141.89,141.8229,141.89,4166.0
2022-08-22 12:25:00,148.07,148.12,147.79,147.98,6071.0,141.8996,141.9475,141.6313,141.8134,6071.0
2022-08-22 12:30:00,147.96,148.0,147.91,147.98,16127.0,141.7942,141.8325,141.7463,141.8134,16127.0
2022-08-22 12:35:00,147.98,147.99,147.91,147.98,5078.0,141.8134,141.8229,141.7463,141.8134,5078.0
2022-08-22 12:40:00,147.96,147.98,147.68,147.68,10530.0,141.7942,141.8134,141.5259,141.5259,10530.0
2022-08-22 12:45:00,147.62,147.69,147.51,147.68,8246.0,141.4684,141.5354,141.3629,141.5259,8246.0
2022-08-22 12:50:00,147.68,147.72,147.64,147.7,2351.0,141.5259,141.5642,141.4875,141.545,2351.0
2022-08-22 12:55:00,147.68,147.73,147.66,147.67,13513.0,141.5259,141.5738,141.5067,141.5163,13513.0
2022-08-22 13:00:00,147.69,147.72,147.55,147.56,5239.0,141.5354,141.5642,141.4013,141.4109,5239.0
2022-08-22 13:05:00,147.53,147.55,147.48,147.55,2824.0,141.3821,141.4013,141.3342,141.4013,2824.0
2022-08-22 13:10:00,147.53,147.53,147.35,147.4,3188.0,141.3821,141.3821,141.2096,141.2575,3188.0
2022-08-22 13:15:00,147.42,147.49,147.36,147.37,7328.0,141.2767,141.3438,141.2192,141.2288,7328.0
2022-08-22 13:20:00,147.38,147.39,147.16,147.16,14173.0,141.2384,141.2479,141.0275,141.0275,14173.0
2022-08-22 13:25:00,147.13,147.16,147.02,147.02,12918.0,140.9988,141.0275,140.8934,140.8934,12918.0
2022-08-22 13:30:00,147.02,147.02,146.76,146.76,6685.0,140.8934,140.8934,140.6442,140.6442,6685.0
2022-08-22 13:35:00,146.77,146.78,146.4,146.48,20418.0,140.6538,140.6634,140.2992,140.3759,20418.0
2022-08-22 13:40:00,146.47,146.59,146.25,146.31,8509.0,140.3663,140.4813,140.1554,140.2129,8509.0
2022-08-22 13:45:00,146.3,146.42,146.21,146.42,20884.0,140.2034,140.3184,140.1171,140.3184,20884.0
2022-08-22 13:50:00,146.36,146.6,146.34,146.53,10933.0,140.2609,140.4909,140.2417,140.4238,10933.0
2022-08-22 13:55:00,146.51,146.61,146.48,146.56,8508.0,140.4046,140.5004,140.3759,140.4525,8508.0
2022-08-22 14:00:00,146.53,146.56,146.46,146.5,15257.0,140.4238,140.4525,140.3567,140.395,15257.0
2022-08-22 14:05:00,146.47,146.61,146.45,146.47,16849.0,140.3663,140.5004,140.3471,140.3663,16849.0
2022-08-22 14:10:00,146.48,146.71,146.46,146.69,7765.0,140.3759,140.5963,140.3567,140.5771,7765.0
2022-08-22 14:15:00,146.68,146.8,146.63,146.78,19251.0,140.5675,140.6825,140.5196,140.6634,19251.0
2022-08-22 14:20:00,146.78,146.91,146.73,146.86,17485.0,140.6634,140.7879,140.6154,140.74,17485.0
2022-08-22 14:25:00,146.87,146.97,146.78,146.96,40977.0,140.7496,140.8454,140.6634,140.8359,40977.0
2022-08-22 14:30:00,146.96,146.98,146.88,146.94,7904.0,140.8359,140.855,140.7592,140.8167,7904.0
2022-08-22 14:35:00,146.95,147.02,146.92,146.92,4373.0,140.8263,140.8934,140.7975,140.7975,4373.0
2022-08-22 14:40:00,146.92,146.92,146.76,146.76,7511.0,140.7975,140.7975,140.6442,140.6442,7511.0
2022-08-22 14:45:00,146.75,146.77,146.65,146.69,8167.0,140.6346,140.6538,140.5388,140.5771,8167.0
2022-08-22 14:50:00,146.69,146.74,146.69,146.69,7221.0,140.5771,140.625,140.5771,140.5771,7221.0
2022-08-22 14:55:00,146.71,146.74,146.6,146.74,9784.0,140.5963,140.625,140.4909,140.625,9784.0
2022-08-22 15:00:00,146.75,146.93,146.74,146.88,8370.0,140.6346,140.8071,140.625,140.7592,8370.0
2022-08-22 15:05:00,146.86,146.95,146.83,146.94,6373.0,140.74,140.8263,140.7113,140.8167,6373.0
2022-08-22 15:10:00,146.94,147.08,146.94,147.08,7818.0,140.8167,140.9509,140.8167,140.9509,7818.0
2022-08-22 15:15:00,147.1,147.12,146.84,146.84,3512.0,140.97,140.9892,140.7209,140.7209,3512.0
2022-08-22 15:20:00,146.85,147.05,146.85,147.05,68111.0,140.7304,140.9221,140.7304,140.9221,68111.0
2022-08-22 15:25:00,147.09,147.14,146.89,146.94,20394.0,140.9604,141.0084,140.7688,140.8167,20394.0
2022-08-22 15:30:00,146.94,146.95,146.75,146.81,12281.0,140.8167,140.8263,140.6346,140.6921,12281.0
2022-08-22 15:35:00,146.83,147.06,146.83,147.04,16509.0,140.7113,140.9317,140.7113,140.9125,16509.0
2022-08-22 15:40:00,147.01,147.01,146.55,146.55,11237.0,140.8838,140.8838,140.4429,140.4429,11237.0
2022-08-22 15:45:00,146.56,146.71,146.54,146.67,14902.0,140.4525,140.5963,140.4334,140.5579,14902.0
2022-08-22 15:50:00,146.63,146.91,146.63,146.73,28048.0,140.5196,140.7879,140.5196,140.6154,28048.0
2022-08-22 15:55:00,146.66,146.83,146.58,146.83,65333.0,140.5484,140.7113,140.4717,140.7113,65333.0
2022-08-23 09:30:00,146.81,146.81,146.27,146.68,10410.0,140.6921,140.6921,140.1746,140.5675,10410.0
2022-08-23 09:35:00,146.77,147.33,146.77,146.96,4891.0,140.6538,141.1904,140.6538,140.8359,4891.0
2022-08-23 09:40:00,147.08,147.08,146.9,146.91,3109.0,140.9509,140.9509,140.7784,140.7879,3109.0
2022-08-23 09:45:00,146.93,147.37,146.66,147.25,4538.0,140.8071,141.2288,140.5484,141.1138,4538.0
2022-08-23 09:50:00,147.38,147.69,147.35,147.4,3435.0,141.2384,141.5354,141.2096,141.2575,3435.0
2022-08-23 09:55:00,147.4,147.57,147.37,147.5,3844.0,141.2575,141.4204,141.2288,141.3534,3844.0
2022-08-23 10:00:00,147.51,147.61,147.39,147.54,6021.0,141.3629,141.4588,141.2479,141.3917,6021.0
2022-08-23 10:05:00,147.49,147.67,147.44,147.67,4555.0,141.3438,141.5163,141.2959,141.5163,4555.0
2022-08-23 10:10:00,147.73,147.74,147.61,147.61,600.0,141.5738,141.5834,141.4588,141.4588,600.0
2022-08-23 10:15:00,147.62,147.85,147.62,147.78,2603.0,141.4684,141.6888,141.4684,141.6217,2603.0
2022-08-23 10:20:00,147.75,147.83,147.71,147.72,3551.0,141.5929,141.6696,141.5546,141.5642,3551.0
2022-08-23 10:25:00,147.71,147.71,147.42,147.48,3308.0,141.5546,141.5546,141.2767,141.3342,3308.0
2022-08-23 10:30:00,147.42,147.68,147.39,147.68,7122.0,141.2767,141.5259,141.2479,141.5259,7122.0
2022-08-23 10:35:00,147.72,147.78,147.36,147.64,8733.0,141.5642,141.6217,141.2192,141.4875,8733.0
2022-08-23 10:40:00,147.54,147.55,147.24,147.46,5318.0,141.3917,141.4013,141.1042,141.315,5318.0
2022-08-23 10:45:00,147.51,147.54,147.34,147.5,4929.0,141.3629,141.3917,141.2,141.3534,4929.0
2022-08-23 10:50:00,147.49,147.71,147.45,147.54,4423.0,141.3438,141.5546,141.3054,141.3917,4423.0
2022-08-23 10:55:00,147.51,147.52,147.22,147.3,7567.0,141.3629,141.3725,141.085,141.1617,7567.0
2022-08-23 11:00:00,147.3,147.34,146.88,146.97,4932.0,141.1617,141.2,140.7592,140.8454,4932.0
2022-08-23 11:05:00,146.94,147.0,146.84,146.96,4220.0,140.8167,140.8742,140.7209,140.8359,4220.0
2022-08-23 11:10:00,146.89,147.18,146.89,147.17,2990.0,140.7688,141.0467,140.7688,141.0371,2990.0
2022-08-23 11:15:00,147.13,147.23,146.98,147.05,5698.0,140.9988,141.0946,140.855,140.9221,5698.0
2022-08-23 11:20:00,147.04,147.1,147.0,147.01,2200.0,140.9125,140.97,140.8742,140.8838,2200.0
2022-08-23 11:25:00,147.05,147.13,146.99,146.99,5400.0,140.9221,140.9988,140.8646,140.8646,5400.0
2022-08-23 11:30:00,146.99,147.07,146.94,146.96,1910.0,140.8646,140.9413,140.8167,140.8359,1910.0
2022-08-23 11:35:00,146.99,147.07,146.94,147.04,2614.0,140.8646,140.9413,140.8167,140.9125,2614.0
2022-08-23 11:40:00,147.07,147.07,146.87,146.92,3235.0,140.9413,140.9413,140.7496,140.7975,3235.0
2022-08-23 11:45:00,146.91,147.07,146.9,147.06,1900.0,140.7879,140.9413,140.7784,140.9317,1900.0
2022-08-23 11:50:00,147.09,147.09,146.99,147.03,4650.0,140.9604,140.9604,140.8646,140.9029,4650.0
2022-08-23 11:55:00,147.06,147.07,146.83,146.86,4637.0,140.9317,140.9413,140.7113,140.74,4637.0
2022-08-23 12:00:00,146.8,146.83,146.71,146.74,3785.0,140.6825,140.7113,140.5963,140.625,3785.0
2022-08-23 12:05:00,146.74,146.84,146.73,146.83,1862.0,140.625,140.7209,140.6154,140.7113,1862.0
2022-08-23 12:10:00,146.85,146.9,146.77,146.84,5710.0,140.7304,140.7784,140.6538,140.7209,5710.0
2022-08-23 12:15:00,146.81,146.82,146.63,146.64,3403.0,140.6921,140.7017,140.5196,140.5292,3403.0
2022-08-23 12:20:00,146.65,146.66,146.46,146.48,5424.0,140.5388,140.5484,140.3567,140.3759,5424.0
2022-08-23 12:25:00,146.44,146.61,146.43,146.52,4155.0,140.3375,140.5004,140.3279,140.4142,4155.0
2022-08-23 12:30:00,146.51,146.7,146.51,146.69,2426.0,140.4046,140.5867,140.4046,140.5771,2426.0
2022-08-23 12:35:00,146.73,146.99,146.72,146.93,3271.0,140.6154,140.8646,140.6059,140.8071,3271.0
2022-08-23 12:40:00,146.91,147.04,146.9,147.04,2671.0,140.7879,140.9125,140.7784,140.9125,2671.0
2022-08-23 12:45:00,146.96,146.98,146.85,146.93,4742.0,140.8359,140.855,140.7304,140.8071,4742.0
2022-08-23 12:50:00,146.93,146.93,146.66,146.82,4648.0,140.8071,140.8071,140.5484,140.7017,4648.0
2022-08-23 12:55:00,146.86,146.92,146.82,146.88,4784.0,140.74,140.7975,140.7017,140.7592,4784.0
2022-08-23 13:00:00,146.87,146.94,146.75,146.81,4523.0,140.7496,140.8167,140.6346,140.6921,4523.0
2022-08-23 13:05:00,146.81,146.81,146.67,146.74,3501.0,140.6921,140.6921,140.5579,140.625,3501.0
2022-08-23 13:10:00,146.77,146.83,146.7,146.8,2144.0,140.6538,140.7113,140.5867,140.6825,2144.0
2022-08-23 13:15:00,146.83,146.97,146.77,146.79,3852.0,140.7113,140.8454,140.6538,140.6729,3852.0
2022-08-23 13:20:00,146.78,146.88,146.73,146.75,2089.0,140.6634,140.7592,140.6154,140.6346,2089.0
2022-08-23 13:25:00,146.75,146.81,146.68,146.79,5226.0,140.6346,140.6921,140.5675,140.6729,5226.0
2022-08-23 13:30:00,146.79,146.87,146.77,146.78,6525.0,140.6729,140.7496,140.6538,140.6634,6525.0
2022-08-23 13:35:00,146.77,146.77,146.58,146.62,4245.0,140.6538,140.6538,140.4717,140.51,4245.0
2022-08-23 13:40:00,146.63,146.65,146.53,146.54,2100.0,140.5196,140.5388,140.4238,140.4334,2100.0
2022-08-23 13:45:00,146.55,146.55,146.18,146.28,4463.0,140.4429,140.4429,140.0884,140.1842,4463.0
2022-08-23 13:50:00,146.27,146.34,146.12,146.25,4833.0,140.1746,140.2417,140.0309,140.1554,4833.0
2022-08-23 13:55:00,146.16,146.27,146.14,146.22,3056.0,140.0692,140.1746,140.05,140.1267,3056.0
2022-08-23 14:00:00,146.18,146.24,146.04,146.21,2173.0,140.0884,140.1459,139.9542,140.1171,2173.0
2022-08-23 14:05:00,146.22,146.42,146.18,146.42,1100.0,140.1267,140.3184,140.0884,140.3184,1100.0
2022-08-23 14:10:00,146.44,146.54,146.35,146.51,7858.0,140.3375,140.4334,140.2513,140.4046,7858.0
2022-08-23 14:15:00,146.49,146.65,146.46,146.63,2919.0,140.3854,140.5388,140.3567,140.5196,2919.0
2022-08-23 14:20:00,146.62,146.68,146.56,146.67,4198.0,140.51,140.5675,140.4525,140.5579,4198.0
2022-08-23 14:25:00,146.65,146.76,146.61,146.75,9024.0,140.5388,140.6442,140.5004,140.6346,9024.0
2022-08-23 14:30:00,146.74,146.81,146.59,146.7,8029.0,140.625,140.6921,140.4813,140.5867,8029.0
2022-08-23 14:35:00,146.66,146.7,146.56,146.6,4862.0,140.5484,140.5867,140.4525,140.4909,4862.0
2022-08-23 14:40:00,146.6,146.73,146.57,146.63,3860.0,140.4909,140.6154,140.4621,140.5196,3860.0
2022-08-23 14:45:00,146.6,146.63,146.44,146.44,3651.0,140.4909,140.5196,140.3375,140.3375,3651.0
2022-08-23 14:50:00,146.53,146.53,146.45,146.45,3468.0,140.4238,140.4238,140.3471,140.3471,3468.0
2022-08-23 14:55:00,146.43,146.64,146.43,146.64,2847.0,140.3279,140.5292,140.3279,140.5292,2847.0
2022-08-23 15:00:00,146.61,146.71,146.59,146.64,4280.0,140.5004,140.5963,140.4813,140.5292,4280.0
2022-08-23 15:05:00,146.7,146.71,146.63,146.64,3132.0,140.5867,140.5963,140.5196,140.5292,3132.0
2022-08-23 15:10:00,146.68,146.71,146.52,146.56,4655.0,140.5675,140.5963,140.4142,140.4525,4655.0
2022-08-23 15:15:00,146.52,146.73,146.52,146.72,4221.0,140.4142,140.6154,140.4142,140.6059,4221.0
2022-08-23 15:20:00,146.7,146.76,146.64,146.69,5369.0,140.5867,140.6442,140.5292,140.5771,5369.0
2022-08-23 15:25:00,146.72,146.72,146.58,146.58,4905.0,140.6059,140.6059,140.4717,140.4717,4905.0
2022-08-23 15:30:00,146.58,146.65,146.49,146.5,5573.0,140.4717,140.5388,140.3854,140.395,5573.0
2022-08-23 15:35:00,146.52,146.55,146.39,146.4,5775.0,140.4142,140.4429,140.2896,140.2992,5775.0
2022-08-23 15:40:00,146.38,146.65,146.38,146.57,6697.0,140.28,140.5388,140.28,140.4621,6697.0
2022-08-23 15:45:00,146.55,146.55,146.38,146.43,8605.0,140.4429,140.4429,140.28,140.3279,8605.0
2022-08-23 15:50:00,146.39,146.52,146.32,146.46,16866.0,140.2896,140.4142,140.2225,140.3567,16866.0
2022-08-23 15:55:00,146.48,146.54,146.26,146.27,53742.0,140.3759,140.4334,140.165,140.1746,53742.0
2022-08-24 09:30:00,146.49,146.51,146.13,146.27,12612.0,140.3854,140.4046,140.0404,140.1746,12612.0
2022-08-24 09:35:00,146.12,146.45,146.04,146.16,4093.0,140.0309,140.3471,139.9542,140.0692,4093.0
2022-08-24 09:40:00,146.19,146.55,146.17,146.53,2507.0,140.0979,140.4429,140.0788,140.4238,2507.0
2022-08-24 09:45:00,146.5,146.58,146.29,146.41,3115.0,140.395,140.4717,140.1938,140.3088,3115.0
2022-08-24 09:50:00,146.22,146.22,145.84,146.03,3494.0,140.1267,140.1267,139.7625,139.9446,3494.0
2022-08-24 09:55:00,146.03,146.13,145.78,145.78,2212.0,139.9446,140.0404,139.705,139.705,2212.0
2022-08-24 10:00:00,145.83,146.07,145.49,145.49,5248.0,139.7529,139.9829,139.4271,139.4271,5248.0
2022-08-24 10:05:00,145.51,145.86,145.49,145.75,4524.0,139.4463,139.7817,139.4271,139.6763,4524.0
2022-08-24 10:10:00,145.87,145.87,145.66,145.75,2600.0,139.7913,139.7913,139.59,139.6763,2600.0
2022-08-24 10:15:00,145.77,146.31,145.77,146.25,1430.0,139.6954,140.2129,139.6954,140.1554,1430.0
2022-08-24 10:20:00,146.36,146.38,146.07,146.24,6764.0,140.2609,140.28,139.9829,140.1459,6764.0
2022-08-24 10:25:00,146.28,146.37,146.08,146.08,3450.0,140.1842,140.2704,139.9925,139.9925,3450.0
2022-08-24 10:30:00,146.09,146.09,145.77,145.84,2397.0,140.0021,140.0021,139.6954,139.7625,2397.0
2022-08-24 10:35:00,145.98,146.06,145.84,145.96,2193.0,139.8967,139.9734,139.7625,139.8775,2193.0
2022-08-24 10:40:00,145.9,145.93,145.72,145.9,2260.0,139.82,139.8488,139.6475,139.82,2260.0
2022-08-24 10:45:00,145.79,145.98,145.79,145.98,646.0,139.7146,139.8967,139.7146,139.8967,646.0
2022-08-24 10:50:00,145.98,146.07,145.9,146.03,2064.0,139.8967,139.9829,139.82,139.9446,2064.0
2022-08-24 10:55:00,145.97,146.09,145.95,146.02,2249.0,139.8871,140.0021,139.8679,139.935,2249.0
2022-08-24 11:00:00,145.87,145.94,145.73,145.76,2742.0,139.7913,139.8584,139.6571,139.6859,2742.0
2022-08-24 11:05:00,145.83,145.83,145.7,145.75,4437.0,139.7529,139.7529,139.6284,139.6763,4437.0
2022-08-24 11:10:00,145.75,146.15,145.68,146.09,5818.0,139.6763,140.0596,139.6092,140.0021,5818.0
2022-08-24 11:15:00,146.27,146.39,146.22,146.22,10292.0,140.1746,140.2896,140.1267,140.1267,10292.0
2022-08-24 11:20:00,146.27,146.63,146.24,146.61,2319.0,140.1746,140.5196,140.1459,140.5004,2319.0
2022-08-24 11:25:00,146.67,146.75,146.4,146.4,13245.0,140.5579,140.6346,140.2992,140.2992,13245.0
2022-08-24 11:30:00,146.38,146.57,146.34,146.51,1600.0,140.28,140.4621,140.2417,140.4046,1600.0
2022-08-24 11:35:00,146.5,146.5,146.2,146.22,1400.0,140.395,140.395,140.1075,140.1267,1400.0
2022-08-24 11:40:00,146.19,146.38,146.19,146.32,5925.0,140.0979,140.28,140.0979,140.2225,5925.0
2022-08-24 11:45:00,146.36,146.45,146.31,146.41,2205.0,140.2609,140.3471,140.2129,140.3088,2205.0
2022-08-24 11:50:00,146.42,146.5,146.37,146.37,2487.0,140.3184,140.395,140.2704,140.2704,2487.0
2022-08-24 11:55:00,146.41,146.46,146.1,146.18,4622.0,140.3088,140.3567,140.0117,140.0884,4622.0
2022-08-24 12:00:00,146.15,146.35,146.13,146.27,4828.0,140.0596,140.2513,140.0404,140.1746,4828.0
2022-08-24 12:05:00,146.27,146.34,146.23,146.31,2591.0,140.1746,140.2417,140.1363,140.2129,2591.0
2022-08-24 12:10:00,146.28,146.29,146.1,146.1,2196.0,140.1842,140.1938,140.0117,140.0117,2196.0
2022-08-24 12:15:00,146.1,146.14,146.0,146.12,12736.0,140.0117,140.05,139.9159,140.0309,12736.0
2022-08-24 12:20:00,146.11,146.11,145.87,145.87,7355.0,140.0213,140.0213,139.7913,139.7913,7355.0
2022-08-24 12:25:00,145.91,146.0,145.88,145.95,5351.0,139.8296,139.9159,139.8009,139.8679,5351.0
2022-08-24 12:30:00,145.91,145.91,145.65,145.75,6608.0,139.8296,139.8296,139.5804,139.6763,6608.0
2022-08-24 12:35:00,145.7,145.77,145.43,145.47,8352.0,139.6284,139.6954,139.3696,139.408,8352.0
2022-08-24 12:40:00,145.48,145.56,145.27,145.32,8554.0,139.4175,139.4942,139.2163,139.2642,8554.0
2022-08-24 12:45:00,145.29,145.42,145.29,145.3,4269.0,139.2355,139.36,139.2355,139.245,4269.0
2022-08-24 12:50:00,145.36,145.38,145.27,145.33,4483.0,139.3025,139.3217,139.2163,139.2738,4483.0
2022-08-24 12:55:00,145.35,145.39,145.28,145.33,2490.0,139.293,139.3313,139.2259,139.2738,2490.0
2022-08-24 13:00:00,145.31,145.39,145.3,145.34,2115.0,139.2546,139.3313,139.245,139.2834,2115.0
2022-08-24 13:05:00,145.36,145.42,145.31,145.42,4019.0,139.3025,139.36,139.2546,139.36,4019.0
2022-08-24 13:10:00,145.41,145.41,145.22,145.24,3283.0,139.3505,139.3505,139.1684,139.1875,3283.0
2022-08-24 13:15:00,145.24,145.37,145.23,145.29,5603.0,139.1875,139.3121,139.178,139.2355,5603.0
2022-08-24 13:20:00,145.28,145.31,145.1,145.15,6553.0,139.2259,139.2546,139.0534,139.1013,6553.0
2022-08-24 13:25:00,145.18,145.19,144.9,144.9,3319.0,139.13,139.1396,138.8617,138.8617,3319.0
2022-08-24 13:30:00,144.92,145.04,144.89,145.0,10589.0,138.8809,138.9959,138.8521,138.9575,10589.0
2022-08-24 13:35:00,144.98,145.14,144.97,145.14,11050.0,138.9384,139.0917,138.9288,139.0917,11050.0
2022-08-24 13:40:00,145.12,145.17,145.01,145.14,9233.0,139.0725,139.1205,138.9671,139.0917,9233.0
2022-08-24 13:45:00,145.18,145.31,145.12,145.16,3104.0,139.13,139.2546,139.0725,139.1109,3104.0
2022-08-24 13:50:00,145.2,145.33,145.2,145.21,5118.0,139.1492,139.2738,139.1492,139.1588,5118.0
2022-08-24 13:55:00,145.23,145.27,145.03,145.03,9458.0,139.178,139.2163,138.9863,138.9863,9458.0
2022-08-24 14:00:00,145.1,145.17,145.03,145.17,2932.0,139.0534,139.1205,138.9863,139.1205,2932.0
2022-08-24 14:05:00,145.16,145.34,145.1,145.34,5277.0,139.1109,139.2834,139.0534,139.2834,5277.0
2022-08-24 14:10:00,145.4,145.4,145.28,145.34,15464.0,139.3409,139.3409,139.2259,139.2834,15464.0
2022-08-24 14:15:00,145.31,145.32,145.18,145.25,5205.0,139.2546,139.2642,139.13,139.1971,5205.0
2022-08-24 14:20:00,145.31,145.33,145.24,145.25,5474.0,139.2546,139.2738,139.1875,139.1971,5474.0
2022-08-24 14:25:00,145.28,145.31,145.2,145.24,13297.0,139.2259,139.2546,139.1492,139.1875,13297.0
2022-08-24 14:30:00,145.2,145.22,145.06,145.06,4609.0,139.1492,139.1684,139.015,139.015,4609.0
2022-08-24 14:35:00,145.11,145.15,145.06,145.06,5541.0,139.063,139.1013,139.015,139.015,5541.0
2022-08-24 14:40:00,145.12,145.18,145.07,145.09,5797.0,139.0725,139.13,139.0246,139.0438,5797.0
2022-08-24 14:45:00,145.1,145.11,144.94,145.01,8287.0,139.0534,139.063,138.9,138.9671,8287.0
2022-08-24 14:50:00,145.0,145.15,144.99,145.07,10429.0,138.9575,139.1013,138.948,139.0246,10429.0
2022-08-24 14:55:00,145.14,145.32,145.12,145.24,10949.0,139.0917,139.2642,139.0725,139.1875,10949.0
2022-08-24 15:00:00,145.25,145.26,145.17,145.25,11004.0,139.1971,139.2067,139.1205,139.1971,11004.0
2022-08-24 15:05:00,145.28,145.37,145.25,145.36,3802.0,139.2259,139.3121,139.1971,139.3025,3802.0
2022-08-24 15:10:00,145.32,145.45,145.32,145.44,4264.0,139.2642,139.3888,139.2642,139.3792,4264.0
2022-08-24 15:15:00,145.48,145.53,145.37,145.49,8354.0,139.4175,139.4655,139.3121,139.4271,8354.0
2022-08-24 15:20:00,145.5,145.61,145.42,145.61,14019.0,139.4367,139.5421,139.36,139.5421,14019.0
2022-08-24 15:25:00,145.64,145.67,145.29,145.36,9174.0,139.5709,139.5996,139.2355,139.3025,9174.0
2022-08-24 15:30:00,145.37,145.43,145.33,145.38,6419.0,139.3121,139.3696,139.2738,139.3217,6419.0
2022-08-24 15:35:00,145.42,145.53,145.41,145.5,13503.0,139.36,139.4655,139.3505,139.4367,13503.0
2022-08-24 15:40:00,145.51,145.72,145.48,145.7,8580.0,139.4463,139.6475,139.4175,139.6284,8580.0
2022-08-24 15:45:00,145.69,145.71,145.57,145.65,14372.0,139.6188,139.6379,139.5038,139.5804,14372.0
2022-08-24 15:50:00,145.67,145.71,145.56,145.68,13370.0,139.5996,139.6379,139.4942,139.6092,13370.0
2022-08-24 15:55:00,145.67,145.67,145.45,145.53,63399.0,139.5996,139.5996,139.3888,139.4655,63399.0
2022-08-25 09:30:00,146.67,146.67,146.18,146.3,22767.0,140.5579,140.5579,140.0884,140.2034,22767.0
2022-08-25 09:35:00,146.3,146.46,146.24,146.46,2812.0,140.2034,140.3567,140.1459,140.3567,2812.0
2022-08-25 09:40:00,146.35,146.37,146.18,146.3,11708.0,140.2513,140.2704,140.0884,140.2034,11708.0
2022-08-25 09:45:00,146.58,146.99,146.53,146.94,7418.0,140.4717,140.8646,140.4238,140.8167,7418.0
2022-08-25 09:50:00,146.9,146.96,146.64,146.65,14925.0,140.7784,140.8359,140.5292,140.5388,14925.0
2022-08-25 09:55:00,146.69,147.1,146.66,147.01,20036.0,140.5771,140.97,140.5484,140.8838,20036.0
2022-08-25 10:00:00,147.03,147.5,147.03,147.44,18078.0,140.9029,141.3534,140.9029,141.2959,18078.0
2022-08-25 10:05:00,147.44,147.45,147.19,147.19,7120.0,141.2959,141.3054,141.0563,141.0563,7120.0
2022-08-25 10:10:00,147.3,147.52,147.23,147.52,2212.0,141.1617,141.3725,141.0946,141.3725,2212.0
2022-08-25 10:15:00,147.52,147.54,147.34,147.4,4240.0,141.3725,141.3917,141.2,141.2575,4240.0
2022-08-25 10:20:00,147.31,147.5,147.22,147.5,3308.0,141.1713,141.3534,141.085,141.3534,3308.0
2022-08-25 10:25:00,147.49,147.56,147.38,147.44,3436.0,141.3438,141.4109,141.2384,141.2959,3436.0
2022-08-25 10:30:00,147.46,147.55,147.41,147.48,6040.0,141.315,141.4013,141.2671,141.3342,6040.0
2022-08-25 10:35:00,147.45,147.59,147.44,147.46,3413.0,141.3054,141.4396,141.2959,141.315,3413.0
2022-08-25 10:40:00,147.5,147.63,147.5,147.55,4186.0,141.3534,141.4779,141.3534,141.4013,4186.0
2022-08-25 10:45:00,147.55,147.71,147.55,147.65,2684.0,141.4013,141.5546,141.4013,141.4971,2684.0
2022-08-25 10:50:00,147.62,147.63,147.41,147.45,24815.0,141.4684,141.4779,141.2671,141.3054,24815.0
2022-08-25 10:55:00,147.43,147.48,147.38,147.38,11243.0,141.2863,141.3342,141.2384,141.2384,11243.0
2022-08-25 11:00:00,147.4,147.42,147.13,147.22,8385.0,141.2575,141.2767,140.9988,141.085,8385.0
2022-08-25 11:05:00,147.19,147.19,147.1,147.15,1738.0,141.0563,141.0563,140.97,141.0179,1738.0
2022-08-25 11:10:00,147.14,147.28,147.09,147.09,4161.0,141.0084,141.1425,140.9604,140.9604,4161.0
2022-08-25 11:15:00,147.09,147.11,146.97,147.03,5214.0,140.9604,140.9796,140.8454,140.9029,5214.0
2022-08-25 11:20:00,147.03,147.03,146.69,146.69,1942.0,140.9029,140.9029,140.5771,140.5771,1942.0
2022-08-25 11:25:00,146.8,147.0,146.8,146.94,3134.0,140.6825,140.8742,140.6825,140.8167,3134.0
2022-08-25 11:30:00,146.96,147.11,146.96,147.04,6730.0,140.8359,140.9796,140.8359,140.9125,6730.0
2022-08-25 11:35:00,147.06,147.17,147.0,147.17,2132.0,140.9317,141.0371,140.8742,141.0371,2132.0
2022-08-25 11:40:00,147.16,147.22,147.1,147.22,2447.0,141.0275,141.085,140.97,141.085,2447.0
2022-08-25 11:45:00,147.24,147.24,147.05,147.1,2948.0,141.1042,141.1042,140.9221,140.97,2948.0
2022-08-25 11:50:00,147.09,147.11,146.99,147.0,4207.0,140.9604,140.9796,140.8646,140.8742,4207.0
2022-08-25 11:55:00,146.99,147.05,146.92,147.05,7625.0,140.8646,140.9221,140.7975,140.9221,7625.0
2022-08-25 12:00:00,147.01,147.04,146.93,146.98,3505.0,140.8838,140.9125,140.8071,140.855,3505.0
2022-08-25 12:05:00,146.97,147.05,146.91,146.91,4012.0,140.8454,140.9221,140.7879,140.7879,4012.0
2022-08-25 12:10:00,146.9,146.94,146.67,146.67,2529.0,140.7784,140.8167,140.5579,140.5579,2529.0
2022-08-25 12:15:00,146.61,146.68,146.58,146.67,2701.0,140.5004,140.5675,140.4717,140.5579,2701.0
2022-08-25 12:20:00,146.62,146.65,146.55,146.6,4039.0,140.51,140.5388,140.4429,140.4909,4039.0
2022-08-25 12:25:00,146.62,146.7,146.6,146.7,3921.0,140.51,140.5867,140.4909,140.5867,3921.0
2022-08-25 12:30:00,146.72,146.74,146.67,146.74,4060.0,140.6059,140.625,140.5579,140.625,4060.0
2022-08-25 12:35:00,146.7,146.83,146.69,146.83,1368.0,140.5867,140.7113,140.5771,140.7113,1368.0
2022-08-25 12:40:00,146.81,146.81,146.58,146.64,2079.0,140.6921,140.6921,140.4717,140.5292,2079.0
2022-08-25 12:45:00,146.64,146.64,146.38,146.44,3236.0,140.5292,140.5292,140.28,140.3375,3236.0
2022-08-25 12:50:00,146.46,146.75,146.46,146.71,1782.0,140.3567,140.6346,140.3567,140.5963,1782.0
2022-08-25 12:55:00,146.71,146.81,146.69,146.77,3174.0,140.5963,140.6921,140.5771,140.6538,3174.0
2022-08-25 13:00:00,146.77,146.87,146.76,146.83,2762.0,140.6538,140.7496,140.6442,140.7113,2762.0
2022-08-25 13:05:00,146.79,146.92,146.79,146.83,2237.0,140.6729,140.7975,140.6729,140.7113,2237.0
2022-08-25 13:10:00,146.76,146.8,146.7,146.79,2298.0,140.6442,140.6825,140.5867,140.6729,2298.0
2022-08-25 13:15:00,146.81,146.96,146.81,146.96,2455.0,140.6921,140.8359,140.6921,140.8359,2455.0
2022-08-25 13:20:00,146.97,147.01,146.91,147.01,3004.0,140.8454,140.8838,140.7879,140.8838,3004.0
2022-08-25 13:25:00,147.0,147.05,146.98,147.0,6804.0,140.8742,140.9221,140.855,140.8742,6804.0
2022-08-25 13:30:00,146.99,147.02,146.91,147.0,3617.0,140.8646,140.8934,140.7879,140.8742,3617.0
2022-08-25 13:35:00,147.01,147.11,146.96,147.11,12995.0,140.8838,140.9796,140.8359,140.9796,12995.0
2022-08-25 13:40:00,147.09,147.36,147.09,147.36,5678.0,140.9604,141.2192,140.9604,141.2192,5678.0
2022-08-25 13:45:00,147.43,147.55,147.43,147.46,11540.0,141.2863,141.4013,141.2863,141.315,11540.0
2022-08-25 13:50:00,147.47,147.47,147.35,147.4,2964.0,141.3246,141.3246,141.2096,141.2575,2964.0
2022-08-25 13:55:00,147.41,147.41,147.34,147.38,5482.0,141.2671,141.2671,141.2,141.2384,5482.0
2022-08-25 14:00:00,147.39,147.4,147.19,147.19,5595.0,141.2479,141.2575,141.0563,141.0563,5595.0
2022-08-25 14:05:00,147.23,147.26,147.14,147.23,1752.0,141.0946,141.1234,141.0084,141.0946,1752.0
2022-08-25 14:10:00,147.26,147.42,147.25,147.38,4063.0,141.1234,141.2767,141.1138,141.2384,4063.0
2022-08-25 14:15:00,147.32,147.37,147.32,147.32,5143.0,141.1809,141.2288,141.1809,141.1809,5143.0
2022-08-25 14:20:00,147.33,147.41,147.32,147.38,5123.0,141.1904,141.2671,141.1809,141.2384,5123.0
2022-08-25 14:25:00,147.4,147.43,147.36,147.38,6765.0,141.2575,141.2863,141.2192,141.2384,6765.0
2022-08-25 14:30:00,147.38,147.4,147.31,147.31,3107.0,141.2384,141.2575,141.1713,141.1713,3107.0
2022-08-25 14:35:00,147.29,147.3,147.22,147.22,4433.0,141.1521,141.1617,141.085,141.085,4433.0
2022-08-25 14:40:00,147.19,147.21,147.13,147.18,4801.0,141.0563,141.0754,140.9988,141.0467,4801.0
2022-08-25 14:45:00,147.19,147.2,147.09,147.2,5368.0,141.0563,141.0659,140.9604,141.0659,5368.0
2022-08-25 14:50:00,147.17,147.19,146.99,147.0,6532.0,141.0371,141.0563,140.8646,140.8742,6532.0
2022-08-25 14:55:00,147.03,147.14,146.96,147.09,9182.0,140.9029,141.0084,140.8359,140.9604,9182.0
2022-08-25 15:00:00,147.09,147.16,147.0,147.16,4857.0,140.9604,141.0275,140.8742,141.0275,4857.0
2022-08-25 15:05:00,147.16,147.16,146.95,146.99,4109.0,141.0275,141.0275,140.8263,140.8646,4109.0
2022-08-25 15:10:00,146.98,147.02,146.94,147.02,3382.0,140.855,140.8934,140.8167,140.8934,3382.0
2022-08-25 15:15:00,147.02,147.08,146.96,147.08,3136.0,140.8934,140.9509,140.8359,140.9509,3136.0
2022-08-25 15:20:00,147.16,147.24,147.12,147.19,5888.0,141.0275,141.1042,140.9892,141.0563,5888.0
2022-08-25 15:25:00,147.21,147.27,147.15,147.21,5054.0,141.0754,141.1329,141.0179,141.0754,5054.0
2022-08-25 15:30:00,147.22,147.23,147.04,147.06,5512.0,141.085,141.0946,140.9125,140.9317,5512.0
2022-08-25 15:35:00,147.11,147.24,147.07,147.22,7177.0,140.9796,141.1042,140.9413,141.085,7177.0
2022-08-25 15:40:00,147.2,147.59,147.2,147.59,7815.0,141.0659,141.4396,141.0659,141.4396,7815.0
2022-08-25 15:45:00,147.59,147.66,147.54,147.63,31949.0,141.4396,141.5067,141.3917,141.4779,31949.0
2022-08-25 15:50:00,147.65,147.67,147.43,147.63,23651.0,141.4971,141.5163,141.2863,141.4779,23651.0
2022-08-25 15:55:00,147.62,148.08,147.58,148.07,68661.0,141.4684,141.9092,141.43,141.8996,68661.0
2022-08-26 09:30:00,148.37,148.37,147.54,147.94,19393.0,142.1871,142.1871,141.3917,141.775,19393.0
2022-08-26 09:35:00,147.91,147.91,147.26,147.26,32373.0,141.7463,141.7463,141.1234,141.1234,32373.0
2022-08-26 09:40:00,147.17,147.66,147.16,147.52,7403.0,141.0371,141.5067,141.0275,141.3725,7403.0
2022-08-26 09:45:00,147.55,147.64,147.36,147.36,8441.0,141.4013,141.4875,141.2192,141.2192,8441.0
2022-08-26 09:50:00,147.38,147.51,147.25,147.31,3717.0,141.2384,141.3629,141.1138,141.1713,3717.0
2022-08-26 09:55:00,147.38,147.55,147.25,147.3,8439.0,141.2384,141.4013,141.1138,141.1617,8439.0
2022-08-26 10:00:00,147.26,147.38,145.72,145.72,7407.0,141.1234,141.2384,139.6475,139.6475,7407.0
2022-08-26 10:05:00,145.73,146.83,145.71,146.83,8456.0,139.6571,140.7113,139.6379,140.7113,8456.0
2022-08-26 10:10:00,146.99,147.14,146.54,146.67,6202.0,140.8646,141.0084,140.4334,140.5579,6202.0
2022-08-26 10:15:00,146.71,147.13,146.56,146.87,16492.0,140.5963,140.9988,140.4525,140.7496,16492.0
2022-08-26 10:20:00,146.85,146.85,146.34,146.34,2835.0,140.7304,140.7304,140.2417,140.2417,2835.0
2022-08-26 10:25:00,146.4,146.4,145.53,145.56,7961.0,140.2992,140.2992,139.4655,139.4942,7961.0
2022-08-26 10:30:00,145.37,145.39,145.07,145.21,6138.0,139.3121,139.3313,139.0246,139.1588,6138.0
2022-08-26 10:35:00,145.19,145.32,144.72,144.83,9387.0,139.1396,139.2642,138.6892,138.7946,9387.0
2022-08-26 10:40:00,144.95,145.14,144.8,144.85,8814.0,138.9096,139.0917,138.7659,138.8138,8814.0
2022-08-26 10:45:00,144.86,144.99,144.72,144.99,6114.0,138.8234,138.948,138.6892,138.948,6114.0
2022-08-26 10:50:00,144.92,145.03,144.82,145.02,2440.0,138.8809,138.9863,138.785,138.9767,2440.0
2022-08-26 10:55:00,145.07,145.07,144.93,144.95,3455.0,139.0246,139.0246,138.8905,138.9096,3455.0
2022-08-26 11:00:00,144.92,144.93,144.52,144.52,3975.0,138.8809,138.8905,138.4975,138.4975,3975.0
2022-08-26 11:05:00,144.58,144.65,144.31,144.36,5492.0,138.555,138.6221,138.2963,138.3442,5492.0
2022-08-26 11:10:00,144.37,144.63,144.37,144.62,4507.0,138.3538,138.603,138.3538,138.5934,4507.0
2022-08-26 11:15:00,144.59,144.68,144.35,144.35,24976.0,138.5646,138.6509,138.3346,138.3346,24976.0
2022-08-26 11:20:00,144.34,144.52,144.05,144.47,24553.0,138.325,138.4975,138.0471,138.4496,24553.0
2022-08-26 11:25:00,144.47,144.53,144.31,144.36,6211.0,138.4496,138.5071,138.2963,138.3442,6211.0
2022-08-26 11:30:00,144.33,144.54,144.33,144.5,3023.0,138.3155,138.5167,138.3155,138.4784,3023.0
2022-08-26 11:35:00,144.5,144.64,144.48,144.55,2065.0,138.4784,138.6125,138.4592,138.5263,2065.0
2022-08-26 11:40:00,144.54,144.61,144.41,144.61,7491.0,138.5167,138.5838,138.3921,138.5838,7491.0
2022-08-26 11:45:00,144.65,144.78,144.57,144.77,11433.0,138.6221,138.7467,138.5455,138.7371,11433.0
2022-08-26 11:50:00,144.7,144.8,144.55,144.78,9211.0,138.67,138.7659,138.5263,138.7467,9211.0
2022-08-26 11:55:00,144.76,144.79,144.54,144.61,11191.0,138.7275,138.7563,138.5167,138.5838,11191.0
2022-08-26 12:00:00,144.57,144.58,144.25,144.34,5481.0,138.5455,138.555,138.2388,138.325,5481.0
2022-08-26 12:05:00,144.43,144.43,144.22,144.33,1722.0,138.4113,138.4113,138.21,138.3155,1722.0
2022-08-26 12:10:00,144.26,144.32,144.15,144.32,9091.0,138.2484,138.3059,138.143,138.3059,9091.0
2022-08-26 12:15:00,144.3,144.3,143.96,143.96,2789.0,138.2867,138.2867,137.9609,137.9609,2789.0
2022-08-26 12:20:00,143.96,144.05,143.77,143.78,2111.0,137.9609,138.0471,137.7788,137.7884,2111.0
2022-08-26 12:25:00,143.73,143.78,143.69,143.76,2592.0,137.7405,137.7884,137.7021,137.7692,2592.0
2022-08-26 12:30:00,143.66,143.76,143.55,143.57,3731.0,137.6734,137.7692,137.568,137.5871,3731.0
2022-08-26 12:35:00,143.58,143.58,143.3,143.47,4295.0,137.5967,137.5967,137.3284,137.4913,4295.0
2022-08-26 12:40:00,143.42,143.55,143.35,143.43,4239.0,137.4434,137.568,137.3763,137.453,4239.0
2022-08-26 12:45:00,143.4,143.52,143.4,143.5,3531.0,137.4242,137.5392,137.4242,137.52,3531.0
2022-08-26 12:50:00,143.47,143.48,143.3,143.33,8571.0,137.4913,137.5009,137.3284,137.3571,8571.0
2022-08-26 12:55:00,143.39,143.52,143.34,143.5,9466.0,137.4146,137.5392,137.3667,137.52,9466.0
2022-08-26 13:00:00,143.48,143.48,143.27,143.28,5391.0,137.5009,137.5009,137.2996,137.3092,5391.0
2022-08-26 13:05:00,143.28,143.31,143.11,143.11,8538.0,137.3092,137.338,137.1463,137.1463,8538.0
2022-08-26 13:10:00,143.13,143.2,143.06,143.09,9995.0,137.1655,137.2325,137.0984,137.1271,9995.0
2022-08-26 13:15:00,143.12,143.22,143.08,143.16,8094.0,137.1559,137.2517,137.1175,137.1942,8094.0
2022-08-26 13:20:00,143.12,143.2,143.12,143.13,12247.0,137.1559,137.2325,137.1559,137.1655,12247.0
2022-08-26 13:25:00,143.19,143.3,143.17,143.25,7072.0,137.223,137.3284,137.2038,137.2805,7072.0
2022-08-26 13:30:00,143.24,143.25,142.96,143.18,9265.0,137.2709,137.2805,137.0025,137.2134,9265.0
2022-08-26 13:35:00,143.17,143.21,143.0,143.03,3929.0,137.2038,137.2421,137.0409,137.0696,3929.0
2022-08-26 13:40:00,142.99,143.0,142.76,142.84,5467.0,137.0313,137.0409,136.8109,136.8875,5467.0
2022-08-26 13:45:00,142.82,142.82,142.71,142.8,4745.0,136.8684,136.8684,136.763,136.8492,4745.0
2022-08-26 13:50:00,142.77,142.86,142.55,142.66,8170.0,136.8205,136.9067,136.6096,136.715,8170.0
2022-08-26 13:55:00,142.72,142.74,142.63,142.65,3807.0,136.7725,136.7917,136.6863,136.7055,3807.0
2022-08-26 14:00:00,142.68,142.84,142.68,142.69,13275.0,136.7342,136.8875,136.7342,136.7438,13275.0
2022-08-26 14:05:00,142.69,142.72,142.47,142.47,4130.0,136.7438,136.7725,136.533,136.533,4130.0
2022-08-26 14:10:00,142.44,142.45,142.13,142.26,19278.0,136.5042,136.5138,136.2071,136.3317,19278.0
2022-08-26 14:15:00,142.26,142.43,142.06,142.09,13428.0,136.3317,136.4946,136.1401,136.1688,13428.0
2022-08-26 14:20:00,142.12,142.27,142.11,142.18,9692.0,136.1976,136.3413,136.188,136.2551,9692.0
2022-08-26 14:25:00,142.2,142.31,142.18,142.24,10193.0,136.2742,136.3796,136.2551,136.3126,10193.0
2022-08-26 14:30:00,142.24,142.33,142.2,142.31,5243.0,136.3126,136.3988,136.2742,136.3796,5243.0
2022-08-26 14:35:00,142.28,142.32,142.14,142.25,6039.0,136.3509,136.3892,136.2167,136.3221,6039.0
2022-08-26 14:40:00,142.25,142.26,142.08,142.12,9177.0,136.3221,136.3317,136.1592,136.1976,9177.0
2022-08-26 14:45:00,142.16,142.19,142.06,142.11,19070.0,136.2359,136.2646,136.1401,136.188,19070.0
2022-08-26 14:50:00,142.09,142.09,141.93,141.93,13551.0,136.1688,136.1688,136.0155,136.0155,13551.0
2022-08-26 14:55:00,141.94,141.95,141.75,141.76,18802.0,136.0251,136.0346,135.843,135.8526,18802.0
2022-08-26 15:00:00,141.73,141.86,141.69,141.73,10110.0,135.8238,135.9484,135.7855,135.8238,10110.0
2022-08-26 15:05:00,141.76,141.8,141.47,141.47,10203.0,135.8526,135.8909,135.5746,135.5746,10203.0
2022-08-26 15:10:00,141.49,141.54,141.35,141.48,9009.0,135.5938,135.6417,135.4596,135.5842,9009.0
2022-08-26 15:15:00,141.47,141.83,141.43,141.76,12956.0,135.5746,135.9196,135.5363,135.8526,12956.0
2022-08-26 15:20:00,141.76,141.87,141.55,141.6,25409.0,135.8526,135.958,135.6513,135.6992,25409.0
2022-08-26 15:25:00,141.6,141.81,141.45,141.77,15927.0,135.6992,135.9005,135.5555,135.8621,15927.0
2022-08-26 15:30:00,141.78,141.88,141.65,141.66,14781.0,135.8717,135.9676,135.7471,135.7567,14781.0
2022-08-26 15:35:00,141.68,141.69,141.45,141.67,12866.0,135.7759,135.7855,135.5555,135.7663,12866.0
2022-08-26 15:40:00,141.64,141.67,141.32,141.36,12454.0,135.7376,135.7663,135.4309,135.4692,12454.0
2022-08-26 15:45:00,141.37,141.49,141.21,141.25,19062.0,135.4788,135.5938,135.3255,135.3638,19062.0
2022-08-26 15:50:00,141.25,141.39,140.77,140.81,49711.0,135.3638,135.498,134.9038,134.9421,49711.0
2022-08-26 15:55:00,140.84,141.33,140.84,141.11,108583.0,134.9709,135.4405,134.9709,135.2296,108583.0
2022-08-29 09:30:00,139.94,140.22,139.23,139.94,27449.0,134.1084,134.3767,133.428,134.1084,27449.0
2022-08-29 09:35:00,139.66,139.73,139.29,139.37,5577.0,133.8401,133.9071,133.4855,133.5622,5577.0
2022-08-29 09:40:00,139.31,139.68,139.31,139.49,12166.0,133.5047,133.8592,133.5047,133.6772,12166.0
2022-08-29 09:45:00,139.51,139.88,139.41,139.76,20488.0,133.6963,134.0509,133.6005,133.9359,20488.0
2022-08-29 09:50:00,139.82,140.74,139.81,140.74,14979.0,133.9934,134.8751,133.9838,134.8751,14979.0
2022-08-29 09:55:00,140.78,141.17,140.74,140.78,10521.0,134.9134,135.2871,134.8751,134.9134,10521.0
2022-08-29 10:00:00,140.79,140.89,140.58,140.58,17088.0,134.923,135.0188,134.7217,134.7217,17088.0
2022-08-29 10:05:00,140.63,140.77,140.55,140.69,14145.0,134.7696,134.9038,134.693,134.8271,14145.0
2022-08-29 10:10:00,140.69,140.99,140.67,140.88,13861.0,134.8271,135.1146,134.808,135.0092,13861.0
2022-08-29 10:15:00,140.88,141.12,140.86,140.99,10567.0,135.0092,135.2392,134.9901,135.1146,10567.0
2022-08-29 10:20:00,140.96,141.15,140.92,141.07,6014.0,135.0859,135.268,135.0476,135.1913,6014.0
2022-08-29 10:25:00,141.09,141.11,140.94,140.94,9178.0,135.2105,135.2296,135.0667,135.0667,9178.0
2022-08-29 10:30:00,140.96,141.06,140.83,140.9,19141.0,135.0859,135.1817,134.9613,135.0284,19141.0
2022-08-29 10:35:00,140.91,140.97,140.43,140.47,14631.0,135.038,135.0955,134.578,134.6163,14631.0
2022-08-29 10:40:00,140.5,140.65,140.43,140.65,5540.0,134.6451,134.7888,134.578,134.7888,5540.0
2022-08-29 10:45:00,140.65,140.77,140.6,140.69,6100.0,134.7888,134.9038,134.7409,134.8271,6100.0
2022-08-29 10:50:00,140.69,140.7,140.25,140.37,7784.0,134.8271,134.8367,134.4055,134.5205,7784.0
2022-08-29 10:55:00,140.38,140.5,140.31,140.48,5204.0,134.5301,134.6451,134.463,134.6259,5204.0
2022-08-29 11:00:00,140.48,140.74,140.48,140.65,6006.0,134.6259,134.8751,134.6259,134.7888,6006.0
2022-08-29 11:05:00,140.63,140.71,140.45,140.65,7828.0,134.7696,134.8463,134.5971,134.7888,7828.0
2022-08-29 11:10:00,140.67,140.7,140.54,140.66,4306.0,134.808,134.8367,134.6834,134.7984,4306.0
2022-08-29 11:15:00,140.63,140.66,140.53,140.63,5272.0,134.7696,134.7984,134.6738,134.7696,5272.0
2022-08-29 11:20:00,140.62,140.82,140.58,140.74,5249.0,134.7601,134.9517,134.7217,134.8751,5249.0
2022-08-29 11:25:00,140.77,140.92,140.76,140.82,6521.0,134.9038,135.0476,134.8942,134.9517,6521.0
2022-08-29 11:30:00,140.82,141.14,140.74,141.03,5906.0,134.9517,135.2584,134.8751,135.153,5906.0
2022-08-29 11:35:00,141.01,141.23,140.95,141.04,5340.0,135.1338,135.3446,135.0763,135.1626,5340.0
2022-08-29 11:40:00,141.03,141.03,140.61,140.61,13190.0,135.153,135.153,134.7505,134.7505,13190.0
2022-08-29 11:45:00,140.61,141.19,140.6,141.19,8599.0,134.7505,135.3063,134.7409,135.3063,8599.0
2022-08-29 11:50:00,141.17,141.21,141.07,141.21,5572.0,135.2871,135.3255,135.1913,135.3255,5572.0
2022-08-29 11:55:00,141.24,141.28,141.14,141.25,4530.0,135.3542,135.3926,135.2584,135.3638,4530.0
2022-08-29 12:00:00,141.29,141.49,141.26,141.46,7819.0,135.4021,135.5938,135.3734,135.5651,7819.0
2022-08-29 12:05:00,141.52,141.71,141.5,141.54,11526.0,135.6226,135.8046,135.6034,135.6417,11526.0
2022-08-29 12:10:00,141.61,141.61,141.32,141.34,4358.0,135.7088,135.7088,135.4309,135.4501,4358.0
2022-08-29 12:15:00,141.37,141.52,141.37,141.45,4770.0,135.4788,135.6226,135.4788,135.5555,4770.0
2022-08-29 12:20:00,141.39,141.41,141.26,141.28,2464.0,135.498,135.5171,135.3734,135.3926,2464.0
2022-08-29 12:25:00,141.32,141.36,141.21,141.28,7123.0,135.4309,135.4692,135.3255,135.3926,7123.0
2022-08-29 12:30:00,141.27,141.29,141.09,141.09,4703.0,135.383,135.4021,135.2105,135.2105,4703.0
2022-08-29 12:35:00,141.12,141.26,141.06,141.26,5219.0,135.2392,135.3734,135.1817,135.3734,5219.0
2022-08-29 12:40:00,141.21,141.43,141.16,141.43,2761.0,135.3255,135.5363,135.2776,135.5363,2761.0
2022-08-29 12:45:00,141.42,141.69,141.39,141.61,2812.0,135.5267,135.7855,135.498,135.7088,2812.0
2022-08-29 12:50:00,141.66,141.93,141.66,141.89,14512.0,135.7567,136.0155,135.7567,135.9771,14512.0
2022-08-29 12:55:00,141.92,142.01,141.85,142.0,8793.0,136.0059,136.0921,135.9388,136.0826,8793.0
2022-08-29 13:00:00,141.99,141.99,141.7,141.7,4938.0,136.073,136.073,135.7951,135.7951,4938.0
2022-08-29 13:05:00,141.64,141.74,141.45,141.52,6660.0,135.7376,135.8334,135.5555,135.6226,6660.0
2022-08-29 13:10:00,141.57,141.57,141.39,141.53,7539.0,135.6705,135.6705,135.498,135.6321,7539.0
2022-08-29 13:15:00,141.43,141.43,141.16,141.17,3511.0,135.5363,135.5363,135.2776,135.2871,3511.0
2022-08-29 13:20:00,141.21,141.27,141.1,141.15,6517.0,135.3255,135.383,135.2201,135.268,6517.0
2022-08-29 13:25:00,141.14,141.28,141.1,141.26,2828.0,135.2584,135.3926,135.2201,135.3734,2828.0
2022-08-29 13:30:00,141.28,141.52,141.24,141.51,6844.0,135.3926,135.6226,135.3542,135.613,6844.0
2022-08-29 13:35:00,141.48,141.64,141.47,141.63,11972.0,135.5842,135.7376,135.5746,135.728,11972.0
2022-08-29 13:40:00,141.62,141.83,141.57,141.8,5826.0,135.7184,135.9196,135.6705,135.8909,5826.0
2022-08-29 13:45:00,141.85,141.98,141.62,141.62,7042.0,135.9388,136.0634,135.7184,135.7184,7042.0
2022-08-29 13:50:00,141.59,141.72,141.59,141.65,4516.0,135.6896,135.8142,135.6896,135.7471,4516.0
2022-08-29 13:55:00,141.61,141.78,141.6,141.78,8421.0,135.7088,135.8717,135.6992,135.8717,8421.0
2022-08-29 14:00:00,141.77,141.77,141.59,141.59,8332.0,135.8621,135.8621,135.6896,135.6896,8332.0
2022-08-29 14:05:00,141.61,141.7,141.56,141.56,4908.0,135.7088,135.7951,135.6609,135.6609,4908.0
2022-08-29 14:10:00,141.57,141.6,141.41,141.49,7216.0,135.6705,135.6992,135.5171,135.5938,7216.0
2022-08-29 14:15:00,141.44,141.44,141.24,141.26,7609.0,135.5459,135.5459,135.3542,135.3734,7609.0
2022-08-29 14:20:00,141.17,141.23,141.16,141.22,3521.0,135.2871,135.3446,135.2776,135.3351,3521.0
2022-08-29 14:25:00,141.27,141.46,141.22,141.33,5666.0,135.383,135.5651,135.3351,135.4405,5666.0
2022-08-29 14:30:00,141.35,141.58,141.34,141.54,8977.0,135.4596,135.6801,135.4501,135.6417,8977.0
2022-08-29 14:35:00,141.56,141.7,141.52,141.66,8831.0,135.6609,135.7951,135.6226,135.7567,8831.0
2022-08-29 14:40:00,141.67,141.86,141.67,141.75,4572.0,135.7663,135.9484,135.7663,135.843,4572.0
2022-08-29 14:45:00,141.72,141.73,141.64,141.7,3862.0,135.8142,135.8238,135.7376,135.7951,3862.0
2022-08-29 14:50:00,141.64,141.67,141.41,141.49,6598.0,135.7376,135.7663,135.5171,135.5938,6598.0
2022-08-29 14:55:00,141.49,141.61,141.21,141.61,8396.0,135.5938,135.7088,135.3255,135.7088,8396.0
2022-08-29 15:00:00,141.67,141.88,141.63,141.68,3849.0,135.7663,135.9676,135.728,135.7759,3849.0
2022-08-29 15:05:00,141.67,141.75,141.53,141.72,4777.0,135.7663,135.843,135.6321,135.8142,4777.0
2022-08-29 15:10:00,141.7,141.74,141.58,141.71,5930.0,135.7951,135.8334,135.6801,135.8046,5930.0
2022-08-29 15:15:00,141.71,141.76,141.55,141.59,5442.0,135.8046,135.8526,135.6513,135.6896,5442.0
2022-08-29 15:20:00,141.56,141.57,141.48,141.53,4113.0,135.6609,135.6705,135.5842,135.6321,4113.0
2022-08-29 15:25:00,141.47,141.48,141.25,141.25,5891.0,135.5746,135.5842,135.3638,135.3638,5891.0
2022-08-29 15:30:00,141.25,141.45,141.15,141.41,7616.0,135.3638,135.5555,135.268,135.5171,7616.0
2022-08-29 15:35:00,141.4,141.47,141.36,141.47,5035.0,135.5076,135.5746,135.4692,135.5746,5035.0
2022-08-29 15:40:00,141.48,141.49,141.31,141.42,8595.0,135.5842,135.5938,135.4213,135.5267,8595.0
2022-08-29 15:45:00,141.41,141.42,141.1,141.19,13181.0,135.5171,135.5267,135.2201,135.3063,13181.0
2022-08-29 15:50:00,141.17,141.31,140.98,141.09,27163.0,135.2871,135.4213,135.1051,135.2105,27163.0
2022-08-29 15:55:00,141.07,141.08,140.67,140.72,48498.0,135.1913,135.2009,134.808,134.8559,48498.0
2022-08-30 09:30:00,142.38,142.59,140.81,140.81,13540.0,136.4467,136.648,134.9421,134.9421,13540.0
2022-08-30 09:35:00,140.75,141.55,140.75,141.36,6923.0,134.8846,135.6513,134.8846,135.4692,6923.0
2022-08-30 09:40:00,141.25,141.25,140.87,140.87,700.0,135.3638,135.3638,134.9996,134.9996,700.0
2022-08-30 09:45:00,140.77,140.84,140.32,140.53,2145.0,134.9038,134.9709,134.4726,134.6738,2145.0
2022-08-30 09:50:00,140.21,140.38,140.07,140.11,2674.0,134.3671,134.5301,134.233,134.2713,2674.0
2022-08-30 09:55:00,140.28,140.29,140.13,140.14,1368.0,134.4342,134.4438,134.2905,134.3001,1368.0
2022-08-30 10:00:00,140.15,140.3,140.06,140.06,2345.0,134.3096,134.4534,134.2234,134.2234,2345.0
2022-08-30 10:05:00,140.0,140.03,139.36,139.69,3253.0,134.1659,134.1946,133.5526,133.8688,3253.0
2022-08-30 10:10:00,139.69,139.7,139.42,139.6,2744.0,133.8688,133.8784,133.6101,133.7826,2744.0
2022-08-30 10:15:00,139.65,139.9,139.64,139.87,8510.0,133.8305,134.0701,133.8209,134.0413,8510.0
2022-08-30 10:20:00,140.0,140.08,139.68,139.68,12138.0,134.1659,134.2426,133.8592,133.8592,12138.0
2022-08-30 10:25:00,139.73,140.09,139.73,139.88,5609.0,133.9071,134.2521,133.9071,134.0509,5609.0
2022-08-30 10:30:00,139.9,139.9,139.0,139.0,4215.0,134.0701,134.0701,133.2076,133.2076,4215.0
2022-08-30 10:35:00,138.89,139.07,138.8,139.05,3169.0,133.1022,133.2747,133.0159,133.2555,3169.0
2022-08-30 10:40:00,139.01,139.17,138.77,138.77,2817.0,133.2172,133.3705,132.9872,132.9872,2817.0
2022-08-30 10:45:00,138.73,138.76,138.27,138.35,5727.0,132.9488,132.9776,132.508,132.5847,5727.0
2022-08-30 10:50:00,138.35,138.63,138.31,138.59,5091.0,132.5847,132.853,132.5463,132.8147,5091.0
2022-08-30 10:55:00,138.63,139.21,138.63,139.2,8617.0,132.853,133.4088,132.853,133.3992,8617.0
2022-08-30 11:00:00,139.17,139.3,139.08,139.27,5129.0,133.3705,133.4951,133.2842,133.4663,5129.0
2022-08-30 11:05:00,139.33,139.39,139.23,139.27,4403.0,133.5238,133.5813,133.428,133.4663,4403.0
2022-08-30 11:10:00,139.27,139.28,139.0,139.14,10372.0,133.4663,133.4759,133.2076,133.3417,10372.0
2022-08-30 11:15:00,139.2,139.57,139.14,139.57,3232.0,133.3992,133.7538,133.3417,133.7538,3232.0
2022-08-30 11:20:00,139.57,139.58,139.4,139.43,3340.0,133.7538,133.7634,133.5909,133.6197,3340.0
2022-08-30 11:25:00,139.43,139.47,139.19,139.36,9667.0,133.6197,133.658,133.3897,133.5526,9667.0
2022-08-30 11:30:00,139.33,139.66,139.3,139.64,11384.0,133.5238,133.8401,133.4951,133.8209,11384.0
2022-08-30 11:35:00,139.64,139.65,139.28,139.31,3513.0,133.8209,133.8305,133.4759,133.5047,3513.0
2022-08-30 11:40:00,139.28,139.5,139.22,139.43,4386.0,133.4759,133.6867,133.4184,133.6197,4386.0
2022-08-30 11:45:00,139.4,139.44,139.26,139.26,3347.0,133.5909,133.6292,133.4567,133.4567,3347.0
2022-08-30 11:50:00,139.26,139.5,139.22,139.48,11283.0,133.4567,133.6867,133.4184,133.6676,11283.0
2022-08-30 11:55:00,139.46,139.58,139.41,139.45,3611.0,133.6484,133.7634,133.6005,133.6388,3611.0
2022-08-30 12:00:00,139.46,139.62,139.46,139.6,5241.0,133.6484,133.8017,133.6484,133.7826,5241.0
2022-08-30 12:05:00,139.6,139.71,139.58,139.65,4356.0,133.7826,133.888,133.7634,133.8305,4356.0
2022-08-30 12:10:00,139.65,139.85,139.61,139.85,7361.0,133.8305,134.0221,133.7921,134.0221,7361.0
2022-08-30 12:15:00,139.95,140.1,139.76,139.79,3712.0,134.118,134.2617,133.9359,133.9646,3712.0
2022-08-30 12:20:00,139.81,139.83,139.63,139.64,3406.0,133.9838,134.003,133.8113,133.8209,3406.0
2022-08-30 12:25:00,139.65,139.71,139.59,139.66,9270.0,133.8305,133.888,133.773,133.8401,9270.0
2022-08-30 12:30:00,139.65,139.67,139.24,139.25,19746.0,133.8305,133.8496,133.4376,133.4472,19746.0
2022-08-30 12:35:00,139.23,139.48,139.23,139.47,3696.0,133.428,133.6676,133.428,133.658,3696.0
2022-08-30 12:40:00,139.44,139.44,139.19,139.19,4430.0,133.6292,133.6292,133.3897,133.3897,4430.0
2022-08-30 12:45:00,139.15,139.24,139.08,139.21,1655.0,133.3513,133.4376,133.2842,133.4088,1655.0
2022-08-30 12:50:00,139.23,139.3,139.18,139.18,10422.0,133.428,133.4951,133.3801,133.3801,10422.0
2022-08-30 12:55:00,139.19,139.26,139.12,139.13,14423.0,133.3897,133.4567,133.3226,133.3322,14423.0
2022-08-30 13:00:00,139.11,139.19,139.07,139.09,3674.0,133.313,133.3897,133.2747,133.2938,3674.0
2022-08-30 13:05:00,139.09,139.24,139.02,139.03,3723.0,133.2938,133.4376,133.2267,133.2363,3723.0
2022-08-30 13:10:00,139.09,139.09,138.8,138.81,5235.0,133.2938,133.2938,133.0159,133.0255,5235.0
2022-08-30 13:15:00,138.77,138.81,138.58,138.58,6112.0,132.9872,133.0255,132.8051,132.8051,6112.0
2022-08-30 13:20:00,138.57,138.61,138.46,138.52,8125.0,132.7955,132.8338,132.6901,132.7476,8125.0
2022-08-30 13:25:00,138.52,138.71,138.46,138.68,5060.0,132.7476,132.9297,132.6901,132.9009,5060.0
2022-08-30 13:30:00,138.62,138.79,138.54,138.58,9293.0,132.8434,133.0063,132.7667,132.8051,9293.0
2022-08-30 13:35:00,138.6,138.67,138.46,138.61,16071.0,132.8242,132.8913,132.6901,132.8338,16071.0
2022-08-30 13:40:00,138.61,138.61,138.16,138.17,4625.0,132.8338,132.8338,132.4026,132.4122,4625.0
2022-08-30 13:45:00,138.21,138.61,138.14,138.56,13561.0,132.4505,132.8338,132.3834,132.7859,13561.0
2022-08-30 13:50:00,138.55,138.75,138.48,138.66,10373.0,132.7763,132.968,132.7092,132.8817,10373.0
2022-08-30 13:55:00,138.71,138.79,138.6,138.65,5091.0,132.9297,133.0063,132.8242,132.8722,5091.0
2022-08-30 14:00:00,138.72,139.04,138.67,139.04,6992.0,132.9392,133.2459,132.8913,133.2459,6992.0
2022-08-30 14:05:00,139.03,139.15,138.91,138.92,6143.0,133.2363,133.3513,133.1213,133.1309,6143.0
2022-08-30 14:10:00,138.91,139.08,138.85,139.04,4748.0,133.1213,133.2842,133.0638,133.2459,4748.0
2022-08-30 14:15:00,139.09,139.37,139.09,139.24,11091.0,133.2938,133.5622,133.2938,133.4376,11091.0
2022-08-30 14:20:00,139.26,139.26,138.95,139.08,6998.0,133.4567,133.4567,133.1597,133.2842,6998.0
2022-08-30 14:25:00,139.03,139.03,138.76,138.81,3308.0,133.2363,133.2363,132.9776,133.0255,3308.0
2022-08-30 14:30:00,138.87,139.08,138.87,139.08,2359.0,133.083,133.2842,133.083,133.2842,2359.0
2022-08-30 14:35:00,139.02,139.12,138.92,139.07,3100.0,133.2267,133.3226,133.1309,133.2747,3100.0
2022-08-30 14:40:00,139.18,139.18,138.9,138.96,5040.0,133.3801,133.3801,133.1117,133.1692,5040.0
2022-08-30 14:45:00,139.0,139.11,138.98,139.11,2332.0,133.2076,133.313,133.1884,133.313,2332.0
2022-08-30 14:50:00,139.11,139.11,138.93,139.0,8367.0,133.313,133.313,133.1405,133.2076,8367.0
2022-08-30 14:55:00,138.94,139.06,138.82,138.92,12744.0,133.1501,133.2651,133.0351,133.1309,12744.0
2022-08-30 15:00:00,138.92,139.38,138.92,139.2,3729.0,133.1309,133.5717,133.1309,133.3992,3729.0
2022-08-30 15:05:00,139.25,139.54,139.25,139.54,6007.0,133.4472,133.7251,133.4472,133.7251,6007.0
2022-08-30 15:10:00,139.52,139.75,139.5,139.63,4569.0,133.7059,133.9263,133.6867,133.8113,4569.0
2022-08-30 15:15:00,139.68,139.68,139.46,139.64,5573.0,133.8592,133.8592,133.6484,133.8209,5573.0
2022-08-30 15:20:00,139.66,139.7,139.44,139.7,4661.0,133.8401,133.8784,133.6292,133.8784,4661.0
2022-08-30 15:25:00,139.68,139.68,139.41,139.44,5846.0,133.8592,133.8592,133.6005,133.6292,5846.0
2022-08-30 15:30:00,139.45,139.47,139.12,139.19,9744.0,133.6388,133.658,133.3226,133.3897,9744.0
2022-08-30 15:35:00,139.21,139.36,139.2,139.31,8883.0,133.4088,133.5526,133.3992,133.5047,8883.0
2022-08-30 15:40:00,139.34,139.55,139.34,139.39,7740.0,133.5334,133.7346,133.5334,133.5813,7740.0
2022-08-30 15:45:00,139.37,139.42,138.96,139.02,15256.0,133.5622,133.6101,133.1692,133.2267,15256.0
2022-08-30 15:50:00,139.05,139.22,138.79,138.95,27929.0,133.2555,133.4184,133.0063,133.1597,27929.0
2022-08-30 15:55:00,138.95,139.34,138.94,139.23,63615.0,133.1597,133.5334,133.1501,133.428,63615.0
2022-08-31 09:30:00,139.94,139.94,138.51,138.94,44652.0,134.1084,134.1084,132.738,133.1501,44652.0
2022-08-31 09:35:00,138.82,138.95,138.77,138.94,1975.0,133.0351,133.1597,132.9872,133.1501,1975.0
2022-08-31 09:40:00,139.37,139.51,139.04,139.5,16107.0,133.5622,133.6963,133.2459,133.6867,16107.0
2022-08-31 09:45:00,139.72,139.86,139.37,139.38,19815.0,133.8976,134.0317,133.5622,133.5717,19815.0
2022-08-31 09:50:00,139.39,139.48,138.93,139.09,27304.0,133.5813,133.6676,133.1405,133.2938,27304.0
2022-08-31 09:55:00,139.05,139.09,138.48,138.5,13005.0,133.2555,133.2938,132.7092,132.7284,13005.0
2022-08-31 10:00:00,138.43,138.43,138.06,138.09,37858.0,132.6613,132.6613,132.3067,132.3355,37858.0
2022-08-31 10:05:00,138.05,138.25,137.92,137.97,39793.0,132.2972,132.4888,132.1726,132.2205,39793.0
2022-08-31 10:10:00,138.02,138.59,137.97,138.41,9146.0,132.2684,132.8147,132.2205,132.6422,9146.0
2022-08-31 10:15:00,138.43,138.43,137.75,138.06,18883.0,132.6613,132.6613,132.0097,132.3067,18883.0
2022-08-31 10:20:00,138.11,138.33,138.02,138.06,4127.0,132.3547,132.5655,132.2684,132.3067,4127.0
2022-08-31 10:25:00,138.04,138.05,137.56,137.65,14475.0,132.2876,132.2972,131.8276,131.9138,14475.0
2022-08-31 10:30:00,137.61,138.1,137.61,138.09,4264.0,131.8755,132.3451,131.8755,132.3355,4264.0
2022-08-31 10:35:00,138.15,138.32,138.01,138.02,9321.0,132.393,132.5559,132.2588,132.2684,9321.0
2022-08-31 10:40:00,138.05,138.52,137.99,138.49,4869.0,132.2972,132.7476,132.2397,132.7188,4869.0
2022-08-31 10:45:00,138.52,138.71,138.52,138.63,4518.0,132.7476,132.9297,132.7476,132.853,4518.0
2022-08-31 10:50:00,138.61,138.8,138.12,138.26,14566.0,132.8338,133.0159,132.3642,132.4984,14566.0
2022-08-31 10:55:00,138.26,138.33,138.05,138.06,7523.0,132.4984,132.5655,132.2972,132.3067,7523.0
2022-08-31 11:00:00,138.03,138.14,137.62,137.68,21317.0,132.278,132.3834,131.8851,131.9426,21317.0
2022-08-31 11:05:00,137.69,137.7,137.35,137.58,20379.0,131.9522,131.9617,131.6263,131.8467,20379.0
2022-08-31 11:10:00,137.61,137.62,137.26,137.26,32696.0,131.8755,131.8851,131.5401,131.5401,32696.0
2022-08-31 11:15:00,137.25,137.33,137.11,137.31,15968.0,131.5305,131.6072,131.3963,131.588,15968.0
2022-08-31 11:20:00,137.34,137.67,137.33,137.61,15188.0,131.6167,131.933,131.6072,131.8755,15188.0
2022-08-31 11:25:00,137.63,137.65,137.24,137.25,8830.0,131.8947,131.9138,131.5209,131.5305,8830.0
2022-08-31 11:30:00,137.27,137.41,137.08,137.22,12303.0,131.5497,131.6838,131.3676,131.5017,12303.0
2022-08-31 11:35:00,137.19,137.71,137.19,137.54,15506.0,131.473,131.9713,131.473,131.8084,15506.0
2022-08-31 11:40:00,137.54,137.79,137.45,137.77,17140.0,131.8084,132.048,131.7222,132.0288,17140.0
2022-08-31 11:45:00,137.76,137.76,137.48,137.48,13848.0,132.0192,132.0192,131.7509,131.7509,13848.0
2022-08-31 11:50:00,137.49,137.62,137.46,137.56,10767.0,131.7605,131.8851,131.7317,131.8276,10767.0
2022-08-31 11:55:00,137.6,137.8,137.58,137.72,11740.0,131.8659,132.0576,131.8467,131.9809,11740.0
2022-08-31 12:00:00,137.72,137.79,137.61,137.61,8010.0,131.9809,132.048,131.8755,131.8755,8010.0
2022-08-31 12:05:00,137.66,137.71,137.55,137.57,9228.0,131.9234,131.9713,131.818,131.8372,9228.0
2022-08-31 12:10:00,137.59,137.66,137.46,137.46,8468.0,131.8563,131.9234,131.7317,131.7317,8468.0
2022-08-31 12:15:00,137.44,137.61,137.43,137.58,16056.0,131.7126,131.8755,131.703,131.8467,16056.0
2022-08-31 12:20:00,137.59,137.64,137.28,137.32,8151.0,131.8563,131.9042,131.5592,131.5976,8151.0
2022-08-31 12:25:00,137.31,137.38,137.05,137.13,11608.0,131.588,131.6551,131.3388,131.4155,11608.0
2022-08-31 12:30:00,137.15,137.29,137.07,137.22,13517.0,131.4347,131.5688,131.358,131.5017,13517.0
2022-08-31 12:35:00,137.24,137.25,136.91,136.94,14935.0,131.5209,131.5305,131.2047,131.2334,14935.0
2022-08-31 12:40:00,136.93,137.06,136.78,136.97,17847.0,131.2238,131.3484,131.0801,131.2622,17847.0
2022-08-31 12:45:00,136.94,137.15,136.92,137.11,6502.0,131.2334,131.4347,131.2142,131.3963,6502.0
2022-08-31 12:50:00,137.1,137.16,137.01,137.01,5381.0,131.3867,131.4442,131.3005,131.3005,5381.0
2022-08-31 12:55:00,137.01,137.08,136.87,137.08,6860.0,131.3005,131.3676,131.1663,131.3676,6860.0
2022-08-31 13:00:00,137.06,137.1,137.02,137.04,5254.0,131.3484,131.3867,131.3101,131.3292,5254.0
2022-08-31 13:05:00,137.05,137.25,137.05,137.21,11359.0,131.3388,131.5305,131.3388,131.4922,11359.0
2022-08-31 13:10:00,137.24,137.39,137.21,137.21,6287.0,131.5209,131.6647,131.4922,131.4922,6287.0
2022-08-31 13:15:00,137.17,137.22,136.86,136.92,7939.0,131.4538,131.5017,131.1567,131.2142,7939.0
2022-08-31 13:20:00,136.92,136.94,136.63,136.72,13614.0,131.2142,131.2334,130.9363,131.0226,13614.0
2022-08-31 13:25:00,136.7,136.73,136.57,136.61,9899.0,131.0034,131.0322,130.8788,130.9172,9899.0
2022-08-31 13:30:00,136.63,136.72,136.54,136.65,14642.0,130.9363,131.0226,130.8501,130.9555,14642.0
2022-08-31 13:35:00,136.6,136.83,136.58,136.61,13353.0,130.9076,131.128,130.8884,130.9172,13353.0
2022-08-31 13:40:00,136.64,136.72,136.54,136.66,9936.0,130.9459,131.0226,130.8501,130.9651,9936.0
2022-08-31 13:45:00,136.63,136.78,136.61,136.66,9071.0,130.9363,131.0801,130.9172,130.9651,9071.0
2022-08-31 13:50:00,136.66,136.93,136.64,136.93,7056.0,130.9651,131.2238,130.9459,131.2238,7056.0
2022-08-31 13:55:00,136.9,137.02,136.88,136.93,5777.0,131.1951,131.3101,131.1759,131.2238,5777.0
2022-08-31 14:00:00,136.94,137.04,136.76,136.76,7825.0,131.2334,131.3292,131.0609,131.0609,7825.0
2022-08-31 14:05:00,136.75,136.98,136.68,136.94,18020.0,131.0513,131.2717,130.9842,131.2334,18020.0
2022-08-31 14:10:00,136.88,136.97,136.84,136.86,7507.0,131.1759,131.2622,131.1376,131.1567,7507.0
2022-08-31 14:15:00,136.94,136.96,136.77,136.77,5610.0,131.2334,131.2526,131.0705,131.0705,5610.0
2022-08-31 14:20:00,136.8,136.85,136.52,136.57,10646.0,131.0992,131.1472,130.8309,130.8788,10646.0
2022-08-31 14:25:00,136.56,136.73,136.56,136.61,11593.0,130.8692,131.0322,130.8692,130.9172,11593.0
2022-08-31 14:30:00,136.61,136.64,136.36,136.4,6159.0,130.9172,130.9459,130.6776,130.7159,6159.0
2022-08-31 14:35:00,136.41,136.43,136.27,136.27,6466.0,130.7255,130.7447,130.5913,130.5913,6466.0
2022-08-31 14:40:00,136.28,136.38,136.16,136.21,5769.0,130.6009,130.6968,130.4859,130.5338,5769.0
2022-08-31 14:45:00,136.19,136.47,136.1,136.34,13494.0,130.5147,130.783,130.4284,130.6584,13494.0
2022-08-31 14:50:00,136.33,136.37,136.27,136.34,11811.0,130.6488,130.6872,130.5913,130.6584,11811.0
2022-08-31 14:55:00,136.34,136.38,136.24,136.36,12786.0,130.6584,130.6968,130.5626,130.6776,12786.0
2022-08-31 15:00:00,136.34,136.53,136.16,136.5,19620.0,130.6584,130.8405,130.4859,130.8117,19620.0
2022-08-31 15:05:00,136.46,136.77,136.43,136.72,12306.0,130.7734,131.0705,130.7447,131.0226,12306.0
2022-08-31 15:10:00,136.7,137.0,136.69,137.0,10607.0,131.0034,131.2909,130.9938,131.2909,10607.0
2022-08-31 15:15:00,136.99,137.31,136.99,137.16,13574.0,131.2813,131.588,131.2813,131.4442,13574.0
2022-08-31 15:20:00,137.14,137.14,136.7,136.74,11348.0,131.4251,131.4251,131.0034,131.0417,11348.0
2022-08-31 15:25:00,136.73,136.81,136.66,136.76,17643.0,131.0322,131.1088,130.9651,131.0609,17643.0
2022-08-31 15:30:00,136.68,136.75,136.46,136.51,18670.0,130.9842,131.0513,130.7734,130.8213,18670.0
2022-08-31 15:35:00,136.47,136.81,136.41,136.79,16487.0,130.783,131.1088,130.7255,131.0897,16487.0
2022-08-31 15:40:00,136.79,137.13,136.67,137.13,15627.0,131.0897,131.4155,130.9747,131.4155,15627.0
2022-08-31 15:45:00,137.12,137.33,137.04,137.13,33165.0,131.4059,131.6072,131.3292,131.4155,33165.0
2022-08-31 15:50:00,137.15,137.17,136.78,136.91,50139.0,131.4347,131.4538,131.0801,131.2047,50139.0
2022-08-31 15:55:00,136.89,136.99,136.44,136.63,123631.0,131.1855,131.2813,130.7543,130.9363,123631.0
2022-09-01 09:30:00,135.78,136.1,135.5,135.51,15916.0,130.1218,130.4284,129.8534,129.863,15916.0
2022-09-01 09:35:00,135.48,135.52,135.17,135.39,11299.0,129.8343,129.8726,129.5372,129.748,11299.0
2022-09-01 09:40:00,135.54,135.73,135.45,135.72,4456.0,129.8918,130.0738,129.8055,130.0643,4456.0
2022-09-01 09:45:00,135.66,136.04,135.58,135.98,8863.0,130.0068,130.3709,129.9301,130.3134,8863.0
2022-09-01 09:50:00,135.98,136.5,135.95,136.28,16648.0,130.3134,130.8117,130.2847,130.6009,16648.0
2022-09-01 09:55:00,136.33,136.67,136.26,136.65,14724.0,130.6488,130.9747,130.5818,130.9555,14724.0
2022-09-01 10:00:00,136.67,136.73,136.34,136.47,17109.0,130.9747,131.0322,130.6584,130.783,17109.0
2022-09-01 10:05:00,136.45,136.66,136.3,136.48,9784.0,130.7638,130.9651,130.6201,130.7926,9784.0
2022-09-01 10:10:00,136.48,136.58,136.2,136.2,9225.0,130.7926,130.8884,130.5243,130.5243,9225.0
2022-09-01 10:15:00,136.22,136.22,135.85,136.09,10141.0,130.5434,130.5434,130.1888,130.4188,10141.0
2022-09-01 10:20:00,136.09,136.43,136.03,136.42,11458.0,130.4188,130.7447,130.3613,130.7351,11458.0
2022-09-01 10:25:00,136.5,136.74,136.33,136.74,9247.0,130.8117,131.0417,130.6488,131.0417,9247.0
2022-09-01 10:30:00,136.71,136.82,136.49,136.57,9635.0,131.013,131.1184,130.8022,130.8788,9635.0
2022-09-01 10:35:00,136.57,136.77,136.4,136.41,7867.0,130.8788,131.0705,130.7159,130.7255,7867.0
2022-09-01 10:40:00,136.38,136.45,136.02,136.12,8008.0,130.6968,130.7638,130.3518,130.4476,8008.0
2022-09-01 10:45:00,136.17,136.19,135.92,136.0,7631.0,130.4955,130.5147,130.2559,130.3326,7631.0
2022-09-01 10:50:00,136.06,136.28,136.06,136.13,8882.0,130.3901,130.6009,130.3901,130.4572,8882.0
2022-09-01 10:55:00,136.15,136.26,136.11,136.18,9718.0,130.4763,130.5818,130.438,130.5051,9718.0
2022-09-01 11:00:00,136.17,136.2,136.0,136.02,10132.0,130.4955,130.5243,130.3326,130.3518,10132.0
2022-09-01 11:05:00,136.07,136.72,136.07,136.67,10717.0,130.3997,131.0226,130.3997,130.9747,10717.0
2022-09-01 11:10:00,136.64,137.06,136.64,136.89,10405.0,130.9459,131.3484,130.9459,131.1855,10405.0
2022-09-01 11:15:00,136.85,137.2,136.83,137.18,7781.0,131.1472,131.4826,131.128,131.4634,7781.0
2022-09-01 11:20:00,137.1,137.18,136.97,137.11,7563.0,131.3867,131.4634,131.2622,131.3963,7563.0
2022-09-01 11:25:00,137.06,137.1,136.86,136.9,7947.0,131.3484,131.3867,131.1567,131.1951,7947.0
2022-09-01 11:30:00,136.92,137.41,136.92,137.35,8964.0,131.2142,131.6838,131.2142,131.6263,8964.0
2022-09-01 11:35:00,137.39,137.59,137.24,137.28,12097.0,131.6647,131.8563,131.5209,131.5592,12097.0
2022-09-01 11:40:00,137.36,137.4,137.18,137.21,5637.0,131.6359,131.6742,131.4634,131.4922,5637.0
2022-09-01 11:45:00,137.23,137.3,137.12,137.25,5120.0,131.5113,131.5784,131.4059,131.5305,5120.0
2022-09-01 11:50:00,137.28,137.38,137.18,137.24,6438.0,131.5592,131.6551,131.4634,131.5209,6438.0
2022-09-01 11:55:00,137.24,137.26,137.12,137.26,5565.0,131.5209,131.5401,131.4059,131.5401,5565.0
2022-09-01 12:00:00,137.26,137.44,137.25,137.44,8266.0,131.5401,131.7126,131.5305,131.7126,8266.0
2022-09-01 12:05:00,137.39,137.55,137.2,137.55,6007.0,131.6647,131.818,131.4826,131.818,6007.0
2022-09-01 12:10:00,137.47,137.51,137.35,137.47,6915.0,131.7413,131.7797,131.6263,131.7413,6915.0
2022-09-01 12:15:00,137.57,137.59,137.32,137.35,7539.0,131.8372,131.8563,131.5976,131.6263,7539.0
2022-09-01 12:20:00,137.4,137.41,137.28,137.33,4364.0,131.6742,131.6838,131.5592,131.6072,4364.0
2022-09-01 12:25:00,137.36,137.38,137.23,137.32,4367.0,131.6359,131.6551,131.5113,131.5976,4367.0
2022-09-01 12:30:00,137.3,137.4,137.29,137.36,5688.0,131.5784,131.6742,131.5688,131.6359,5688.0
2022-09-01 12:35:00,137.42,137.45,137.18,137.21,6202.0,131.6934,131.7222,131.4634,131.4922,6202.0
2022-09-01 12:40:00,137.2,137.45,137.18,137.45,13812.0,131.4826,131.7222,131.4634,131.7222,13812.0
2022-09-01 12:45:00,137.45,137.5,137.28,137.47,8121.0,131.7222,131.7701,131.5592,131.7413,8121.0
2022-09-01 12:50:00,137.43,137.45,137.32,137.38,5020.0,131.703,131.7222,131.5976,131.6551,5020.0
2022-09-01 12:55:00,137.41,137.61,137.28,137.57,9468.0,131.6838,131.8755,131.5592,131.8372,9468.0
2022-09-01 13:00:00,137.54,137.65,137.45,137.56,17877.0,131.8084,131.9138,131.7222,131.8276,17877.0
2022-09-01 13:05:00,137.57,137.85,137.53,137.82,11740.0,131.8372,132.1055,131.7988,132.0767,11740.0
2022-09-01 13:10:00,137.82,138.04,137.77,138.04,10846.0,132.0767,132.2876,132.0288,132.2876,10846.0
2022-09-01 13:15:00,138.08,138.16,138.04,138.16,7502.0,132.3259,132.4026,132.2876,132.4026,7502.0
2022-09-01 13:20:00,138.19,138.33,138.13,138.33,12142.0,132.4313,132.5655,132.3738,132.5655,12142.0
2022-09-01 13:25:00,138.34,138.53,138.28,138.53,6662.0,132.5751,132.7572,132.5176,132.7572,6662.0
2022-09-01 13:30:00,138.53,138.56,138.44,138.48,5769.0,132.7572,132.7859,132.6709,132.7092,5769.0
2022-09-01 13:35:00,138.51,138.51,138.3,138.41,9521.0,132.738,132.738,132.5367,132.6422,9521.0
2022-09-01 13:40:00,138.41,138.44,138.21,138.25,7284.0,132.6422,132.6709,132.4505,132.4888,7284.0
2022-09-01 13:45:00,138.23,138.23,138.04,138.14,7789.0,132.4697,132.4697,132.2876,132.3834,7789.0
2022-09-01 13:50:00,138.14,138.16,137.93,137.98,8798.0,132.3834,132.4026,132.1822,132.2301,8798.0
2022-09-01 13:55:00,137.95,138.07,137.9,137.94,10228.0,132.2013,132.3163,132.1534,132.1917,10228.0
2022-09-01 14:00:00,137.99,138.17,137.95,138.13,10546.0,132.2397,132.4122,132.2013,132.3738,10546.0
2022-09-01 14:05:00,138.16,138.2,137.95,137.98,5604.0,132.4026,132.4409,132.2013,132.2301,5604.0
2022-09-01 14:10:00,138.0,138.05,137.82,138.02,5534.0,132.2492,132.2972,132.0767,132.2684,5534.0
2022-09-01 14:15:00,138.02,138.19,138.02,138.14,6445.0,132.2684,132.4313,132.2684,132.3834,6445.0
2022-09-01 14:20:00,138.13,138.44,138.13,138.38,15492.0,132.3738,132.6709,132.3738,132.6134,15492.0
2022-09-01 14:25:00,138.37,138.57,138.33,138.51,9443.0,132.6038,132.7955,132.5655,132.738,9443.0
2022-09-01 14:30:00,138.49,138.56,138.42,138.44,10741.0,132.7188,132.7859,132.6517,132.6709,10741.0
2022-09-01 14:35:00,138.43,138.58,138.26,138.33,10305.0,132.6613,132.8051,132.4984,132.5655,10305.0
2022-09-01 14:40:00,138.31,138.39,138.12,138.12,11843.0,132.5463,132.623,132.3642,132.3642,11843.0
2022-09-01 14:45:00,138.16,138.33,138.09,138.12,9139.0,132.4026,132.5655,132.3355,132.3642,9139.0
2022-09-01 14:50:00,138.1,138.49,138.09,138.49,8889.0,132.3451,132.7188,132.3355,132.7188,8889.0
2022-09-01 14:55:00,138.48,138.57,138.36,138.51,8122.0,132.7092,132.7955,132.5942,132.738,8122.0
2022-09-01 15:00:00,138.5,138.66,138.42,138.45,7473.0,132.7284,132.8817,132.6517,132.6805,7473.0
2022-09-01 15:05:00,138.45,138.71,138.41,138.67,16767.0,132.6805,132.9297,132.6422,132.8913,16767.0
2022-09-01 15:10:00,138.63,138.71,138.54,138.64,8693.0,132.853,132.9297,132.7667,132.8626,8693.0
2022-09-01 15:15:00,138.61,138.63,138.39,138.39,8805.0,132.8338,132.853,132.623,132.623,8805.0
2022-09-01 15:20:00,138.41,138.48,138.26,138.41,8247.0,132.6422,132.7092,132.4984,132.6422,8247.0
2022-09-01 15:25:00,138.42,138.43,138.29,138.29,12468.0,132.6517,132.6613,132.5272,132.5272,12468.0
2022-09-01 15:30:00,138.25,138.35,138.15,138.17,12663.0,132.4888,132.5847,132.393,132.4122,12663.0
2022-09-01 15:35:00,138.2,138.42,138.14,138.32,14293.0,132.4409,132.6517,132.3834,132.5559,14293.0
2022-09-01 15:40:00,138.31,138.37,138.23,138.35,9846.0,132.5463,132.6038,132.4697,132.5847,9846.0
2022-09-01 15:45:00,138.36,138.41,138.15,138.15,12425.0,132.5942,132.6422,132.393,132.393,12425.0
2022-09-01 15:50:00,138.12,138.45,138.12,138.43,27279.0,132.3642,132.6805,132.3642,132.6613,27279.0
2022-09-01 15:55:00,138.43,138.84,138.42,138.76,65242.0,132.6613,133.0542,132.6517,132.9776,65242.0
2022-09-02 09:30:00,140.48,140.67,139.78,139.78,20614.0,134.6259,134.808,133.9551,133.9551,20614.0
2022-09-02 09:35:00,140.06,140.06,139.79,139.99,2079.0,134.2234,134.2234,133.9646,134.1563,2079.0
2022-09-02 09:40:00,139.83,139.83,139.43,139.49,5644.0,134.003,134.003,133.6197,133.6772,5644.0
2022-09-02 09:45:00,139.5,140.3,139.5,139.93,19833.0,133.6867,134.4534,133.6867,134.0988,19833.0
2022-09-02 09:50:00,140.0,140.11,139.8,139.96,9375.0,134.1659,134.2713,133.9742,134.1276,9375.0
2022-09-02 09:55:00,139.89,139.96,139.59,139.83,5169.0,134.0605,134.1276,133.773,134.003,5169.0
2022-09-02 10:00:00,139.81,139.91,139.26,139.32,4381.0,133.9838,134.0796,133.4567,133.5142,4381.0
2022-09-02 10:05:00,139.35,139.66,139.35,139.65,3862.0,133.543,133.8401,133.543,133.8305,3862.0
2022-09-02 10:10:00,139.55,140.0,139.55,139.83,4428.0,133.7346,134.1659,133.7346,134.003,4428.0
2022-09-02 10:15:00,139.84,140.08,139.84,139.97,3849.0,134.0126,134.2426,134.0126,134.1371,3849.0
2022-09-02 10:20:00,139.9,140.08,139.8,139.96,8901.0,134.0701,134.2426,133.9742,134.1276,8901.0
2022-09-02 10:25:00,140.02,140.23,140.01,140.18,5418.0,134.1851,134.3863,134.1755,134.3384,5418.0
2022-09-02 10:30:00,140.19,140.36,140.19,140.31,3373.0,134.348,134.5109,134.348,134.463,3373.0
2022-09-02 10:35:00,140.33,140.47,140.31,140.42,5685.0,134.4821,134.6163,134.463,134.5684,5685.0
2022-09-02 10:40:00,140.46,140.55,140.37,140.4,9839.0,134.6067,134.693,134.5205,134.5492,9839.0
2022-09-02 10:45:00,140.43,140.46,140.3,140.36,4539.0,134.578,134.6067,134.4534,134.5109,4539.0
2022-09-02 10:50:00,140.42,140.43,140.06,140.16,5489.0,134.5684,134.578,134.2234,134.3192,5489.0
2022-09-02 10:55:00,140.11,140.15,139.87,140.15,4350.0,134.2713,134.3096,134.0413,134.3096,4350.0
2022-09-02 11:00:00,140.16,140.42,140.15,140.42,2658.0,134.3192,134.5684,134.3096,134.5684,2658.0
2022-09-02 11:05:00,140.39,140.55,140.25,140.26,4599.0,134.5396,134.693,134.4055,134.4151,4599.0
2022-09-02 11:10:00,140.21,140.37,140.21,140.37,2357.0,134.3671,134.5205,134.3671,134.5205,2357.0
2022-09-02 11:15:00,140.35,140.51,140.24,140.48,2813.0,134.5013,134.6546,134.3959,134.6259,2813.0
2022-09-02 11:20:00,140.44,140.49,140.32,140.4,3534.0,134.5876,134.6355,134.4726,134.5492,3534.0
2022-09-02 11:25:00,140.42,140.44,140.25,140.32,3918.0,134.5684,134.5876,134.4055,134.4726,3918.0
2022-09-02 11:30:00,140.36,140.54,140.36,140.39,3048.0,134.5109,134.6834,134.5109,134.5396,3048.0
2022-09-02 11:35:00,140.35,140.52,140.31,140.47,1963.0,134.5013,134.6642,134.463,134.6163,1963.0
2022-09-02 11:40:00,140.48,140.48,140.11,140.27,2200.0,134.6259,134.6259,134.2713,134.4246,2200.0
2022-09-02 11:45:00,140.41,140.46,140.37,140.37,1350.0,134.5588,134.6067,134.5205,134.5205,1350.0
2022-09-02 11:50:00,140.38,140.5,140.38,140.5,2105.0,134.5301,134.6451,134.5301,134.6451,2105.0
2022-09-02 11:55:00,140.52,140.62,140.49,140.56,2833.0,134.6642,134.7601,134.6355,134.7026,2833.0
2022-09-02 12:00:00,140.55,140.64,140.51,140.64,4010.0,134.693,134.7792,134.6546,134.7792,4010.0
2022-09-02 12:05:00,140.62,140.69,140.59,140.6,2721.0,134.7601,134.8271,134.7313,134.7409,2721.0
2022-09-02 12:10:00,140.49,140.51,140.43,140.44,1363.0,134.6355,134.6546,134.578,134.5876,1363.0
2022-09-02 12:15:00,140.37,140.44,140.25,140.25,3725.0,134.5205,134.5876,134.4055,134.4055,3725.0
2022-09-02 12:20:00,140.25,140.31,139.76,139.98,6261.0,134.4055,134.463,133.9359,134.1467,6261.0
2022-09-02 12:25:00,139.91,139.91,139.72,139.72,2926.0,134.0796,134.0796,133.8976,133.8976,2926.0
2022-09-02 12:30:00,139.74,139.78,139.46,139.53,3930.0,133.9167,133.9551,133.6484,133.7155,3930.0
2022-09-02 12:35:00,139.62,139.68,139.36,139.46,8280.0,133.8017,133.8592,133.5526,133.6484,8280.0
2022-09-02 12:40:00,139.46,139.48,139.18,139.24,3310.0,133.6484,133.6676,133.3801,133.4376,3310.0
2022-09-02 12:45:00,139.15,139.15,138.97,139.01,3288.0,133.3513,133.3513,133.1788,133.2172,3288.0
2022-09-02 12:50:00,138.98,138.98,138.7,138.92,2551.0,133.1884,133.1884,132.9201,133.1309,2551.0
2022-09-02 12:55:00,138.93,139.06,138.79,138.91,2099.0,133.1405,133.2651,133.0063,133.1213,2099.0
2022-09-02 13:00:00,138.81,138.81,138.42,138.42,1172.0,133.0255,133.0255,132.6517,132.6517,1172.0
2022-09-02 13:05:00,138.32,138.4,138.21,138.32,2805.0,132.5559,132.6326,132.4505,132.5559,2805.0
2022-09-02 13:10:00,138.24,138.24,138.03,138.14,4399.0,132.4792,132.4792,132.278,132.3834,4399.0
2022-09-02 13:15:00,138.16,138.6,138.14,138.59,3721.0,132.4026,132.8242,132.3834,132.8147,3721.0
2022-09-02 13:20:00,138.47,138.47,137.95,137.99,5430.0,132.6997,132.6997,132.2013,132.2397,5430.0
2022-09-02 13:25:00,137.93,137.93,137.61,137.68,3585.0,132.1822,132.1822,131.8755,131.9426,3585.0
2022-09-02 13:30:00,137.69,137.82,137.62,137.76,6003.0,131.9522,132.0767,131.8851,132.0192,6003.0
2022-09-02 13:35:00,137.69,137.87,137.61,137.78,2402.0,131.9522,132.1247,131.8755,132.0384,2402.0
2022-09-02 13:40:00,137.74,138.01,137.74,138.01,1786.0,132.0001,132.2588,132.0001,132.2588,1786.0
2022-09-02 13:45:00,137.98,138.1,137.57,137.57,4675.0,132.2301,132.3451,131.8372,131.8372,4675.0
2022-09-02 13:50:00,137.56,137.56,137.31,137.5,2613.0,131.8276,131.8276,131.588,131.7701,2613.0
2022-09-02 13:55:00,137.46,137.49,137.34,137.45,1468.0,131.7317,131.7605,131.6167,131.7222,1468.0
2022-09-02 14:00:00,137.45,137.66,137.4,137.4,2400.0,131.7222,131.9234,131.6742,131.6742,2400.0
2022-09-02 14:05:00,137.52,137.65,137.34,137.58,3252.0,131.7892,131.9138,131.6167,131.8467,3252.0
2022-09-02 14:10:00,137.51,137.66,137.41,137.59,6620.0,131.7797,131.9234,131.6838,131.8563,6620.0
2022-09-02 14:15:00,137.5,137.63,137.49,137.53,3721.0,131.7701,131.8947,131.7605,131.7988,3721.0
2022-09-02 14:20:00,137.56,137.57,137.45,137.53,1100.0,131.8276,131.8372,131.7222,131.7988,1100.0
2022-09-02 14:25:00,137.45,137.84,137.44,137.84,4213.0,131.7222,132.0959,131.7126,132.0959,4213.0
2022-09-02 14:30:00,137.78,137.85,137.67,137.78,8382.0,132.0384,132.1055,131.933,132.0384,8382.0
2022-09-02 14:35:00,137.81,138.1,137.81,138.04,1875.0,132.0672,132.3451,132.0672,132.2876,1875.0
2022-09-02 14:40:00,138.06,138.09,137.91,138.03,3685.0,132.3067,132.3355,132.163,132.278,3685.0
2022-09-02 14:45:00,138.02,138.06,137.91,137.93,3323.0,132.2684,132.3067,132.163,132.1822,3323.0
2022-09-02 14:50:00,137.91,137.93,137.75,137.79,4934.0,132.163,132.1822,132.0097,132.048,4934.0
2022-09-02 14:55:00,137.75,137.75,137.52,137.53,4595.0,132.0097,132.0097,131.7892,131.7988,4595.0
2022-09-02 15:00:00,137.51,137.9,137.5,137.78,4495.0,131.7797,132.1534,131.7701,132.0384,4495.0
2022-09-02 15:05:00,137.77,137.99,137.74,137.81,3200.0,132.0288,132.2397,132.0001,132.0672,3200.0
2022-09-02 15:10:00,137.82,137.82,137.47,137.55,4697.0,132.0767,132.0767,131.7413,131.818,4697.0
2022-09-02 15:15:00,137.53,137.66,137.47,137.57,8352.0,131.7988,131.9234,131.7413,131.8372,8352.0
2022-09-02 15:20:00,137.65,137.83,137.17,137.27,4612.0,131.9138,132.0863,131.4538,131.5497,4612.0
2022-09-02 15:25:00,137.2,137.49,137.2,137.37,4652.0,131.4826,131.7605,131.4826,131.6455,4652.0
2022-09-02 15:30:00,137.4,137.4,137.03,137.03,10333.0,131.6742,131.6742,131.3197,131.3197,10333.0
2022-09-02 15:35:00,137.01,137.04,136.9,137.0,109540.0,131.3005,131.3292,131.1951,131.2909,109540.0
2022-09-02 15:40:00,137.0,137.04,136.87,136.99,48602.0,131.2909,131.3292,131.1663,131.2813,48602.0
2022-09-02 15:45:00,136.99,137.16,136.97,137.13,14008.0,131.2813,131.4442,131.2622,131.4155,14008.0
2022-09-02 15:50:00,137.2,137.36,137.07,137.23,18981.0,131.4826,131.6359,131.358,131.5113,18981.0
2022-09-02 15:55:00,137.26,137.42,136.97,137.29,72242.0,131.5401,131.6934,131.2622,131.5688,72242.0
2022-09-06 09:30:00,137.7,137.8,137.24,137.26,20925.0,131.9617,132.0576,131.5209,131.5401,20925.0
2022-09-06 09:35:00,137.29,137.3,136.78,136.9,10293.0,131.5688,131.5784,131.0801,131.1951,10293.0
2022-09-06 09:40:00,136.99,137.85,136.99,137.57,12782.0,131.2813,132.1055,131.2813,131.8372,12782.0
2022-09-06 09:45:00,137.59,137.59,136.85,136.88,5871.0,131.8563,131.8563,131.1472,131.1759,5871.0
2022-09-06 09:50:00,136.87,137.07,136.61,136.86,6332.0,131.1663,131.358,130.9172,131.1567,6332.0
2022-09-06 09:55:00,136.9,137.29,136.75,137.29,6635.0,131.1951,131.5688,131.0513,131.5688,6635.0
2022-09-06 10:00:00,137.09,137.22,136.09,136.27,8316.0,131.3772,131.5017,130.4188,130.5913,8316.0
2022-09-06 10:05:00,136.36,136.52,136.18,136.24,9074.0,130.6776,130.8309,130.5051,130.5626,9074.0
2022-09-06 10:10:00,136.24,136.45,136.02,136.44,11227.0,130.5626,130.7638,130.3518,130.7543,11227.0
2022-09-06 10:15:00,136.36,136.53,136.19,136.42,10539.0,130.6776,130.8405,130.5147,130.7351,10539.0
2022-09-06 10:20:00,136.35,136.62,136.32,136.62,11553.0,130.668,130.9267,130.6393,130.9267,11553.0
2022-09-06 10:25:00,136.59,137.32,136.5,137.14,9374.0,130.898,131.5976,130.8117,131.4251,9374.0
2022-09-06 10:30:00,137.2,137.21,136.68,136.88,21087.0,131.4826,131.4922,130.9842,131.1759,21087.0
2022-09-06 10:35:00,136.92,137.16,136.75,137.13,13385.0,131.2142,131.4442,131.0513,131.4155,13385.0
2022-09-06 10:40:00,137.18,137.64,137.15,137.64,9864.0,131.4634,131.9042,131.4347,131.9042,9864.0
2022-09-06 10:45:00,137.62,137.7,137.2,137.25,2911.0,131.8851,131.9617,131.4826,131.5305,2911.0
2022-09-06 10:50:00,137.28,137.66,137.28,137.39,4465.0,131.5592,131.9234,131.5592,131.6647,4465.0
2022-09-06 10:55:00,137.45,138.0,137.45,137.85,5972.0,131.7222,132.2492,131.7222,132.1055,5972.0
2022-09-06 11:00:00,137.76,137.76,137.61,137.66,5279.0,132.0192,132.0192,131.8755,131.9234,5279.0
2022-09-06 11:05:00,137.7,138.12,137.7,138.02,5562.0,131.9617,132.3642,131.9617,132.2684,5562.0
2022-09-06 11:10:00,137.85,137.86,137.55,137.71,6019.0,132.1055,132.1151,131.818,131.9713,6019.0
2022-09-06 11:15:00,137.68,137.68,137.33,137.51,4206.0,131.9426,131.9426,131.6072,131.7797,4206.0
2022-09-06 11:20:00,137.51,137.63,137.45,137.52,6327.0,131.7797,131.8947,131.7222,131.7892,6327.0
2022-09-06 11:25:00,137.5,137.67,137.25,137.41,3885.0,131.7701,131.933,131.5305,131.6838,3885.0
2022-09-06 11:30:00,137.33,137.86,137.33,137.72,3979.0,131.6072,132.1151,131.6072,131.9809,3979.0
2022-09-06 11:35:00,137.7,137.74,137.33,137.53,6365.0,131.9617,132.0001,131.6072,131.7988,6365.0
2022-09-06 11:40:00,137.42,138.12,137.42,137.9,5354.0,131.6934,132.3642,131.6934,132.1534,5354.0
2022-09-06 11:45:00,137.93,138.15,137.9,138.09,9570.0,132.1822,132.393,132.1534,132.3355,9570.0
2022-09-06 11:50:00,138.12,138.33,138.06,138.19,5221.0,132.3642,132.5655,132.3067,132.4313,5221.0
2022-09-06 11:55:00,138.16,138.26,138.02,138.02,3752.0,132.4026,132.4984,132.2684,132.2684,3752.0
2022-09-06 12:00:00,138.05,138.14,138.05,138.1,1870.0,132.2972,132.3834,132.2972,132.3451,1870.0
2022-09-06 12:05:00,138.06,138.15,137.57,137.64,20279.0,132.3067,132.393,131.8372,131.9042,20279.0
2022-09-06 12:10:00,137.71,137.72,137.47,137.63,3429.0,131.9713,131.9809,131.7413,131.8947,3429.0
2022-09-06 12:15:00,137.59,137.64,137.23,137.24,4552.0,131.8563,131.9042,131.5113,131.5209,4552.0
2022-09-06 12:20:00,137.23,137.3,137.11,137.11,2547.0,131.5113,131.5784,131.3963,131.3963,2547.0
2022-09-06 12:25:00,137.09,137.46,137.01,137.45,5951.0,131.3772,131.7317,131.3005,131.7222,5951.0
2022-09-06 12:30:00,137.51,137.54,137.29,137.32,1814.0,131.7797,131.8084,131.5688,131.5976,1814.0
2022-09-06 12:35:00,137.31,137.46,137.31,137.45,3990.0,131.588,131.7317,131.588,131.7222,3990.0
2022-09-06 12:40:00,137.45,137.65,137.28,137.64,2191.0,131.7222,131.9138,131.5592,131.9042,2191.0
2022-09-06 12:45:00,137.56,137.75,137.51,137.62,4768.0,131.8276,132.0097,131.7797,131.8851,4768.0
2022-09-06 12:50:00,137.68,137.68,137.45,137.56,1419.0,131.9426,131.9426,131.7222,131.8276,1419.0
2022-09-06 12:55:00,137.56,137.66,137.46,137.53,3095.0,131.8276,131.9234,131.7317,131.7988,3095.0
2022-09-06 13:00:00,137.49,137.56,137.27,137.34,1933.0,131.7605,131.8276,131.5497,131.6167,1933.0
2022-09-06 13:05:00,137.27,137.27,136.95,136.95,5441.0,131.5497,131.5497,131.243,131.243,5441.0
2022-09-06 13:10:00,136.99,137.08,136.82,136.89,4011.0,131.2813,131.3676,131.1184,131.1855,4011.0
2022-09-06 13:15:00,136.86,137.11,136.82,137.11,6488.0,131.1567,131.3963,131.1184,131.3963,6488.0
2022-09-06 13:20:00,137.11,137.19,137.05,137.15,2929.0,131.3963,131.473,131.3388,131.4347,2929.0
2022-09-06 13:25:00,137.14,137.19,137.06,137.06,2726.0,131.4251,131.473,131.3484,131.3484,2726.0
2022-09-06 13:30:00,137.11,137.4,137.11,137.35,2880.0,131.3963,131.6742,131.3963,131.6263,2880.0
2022-09-06 13:35:00,137.31,137.4,137.21,137.38,3534.0,131.588,131.6742,131.4922,131.6551,3534.0
2022-09-06 13:40:00,137.31,137.32,136.97,137.06,3600.0,131.588,131.5976,131.2622,131.3484,3600.0
2022-09-06 13:45:00,137.13,137.24,136.98,137.04,4214.0,131.4155,131.5209,131.2717,131.3292,4214.0
2022-09-06 13:50:00,137.05,137.27,136.98,137.27,3792.0,131.3388,131.5497,131.2717,131.5497,3792.0
2022-09-06 13:55:00,137.3,137.6,137.25,137.59,16837.0,131.5784,131.8659,131.5305,131.8563,16837.0
2022-09-06 14:00:00,137.56,137.79,137.49,137.79,7975.0,131.8276,132.048,131.7605,132.048,7975.0
2022-09-06 14:05:00,137.74,137.75,137.6,137.74,3930.0,132.0001,132.0097,131.8659,132.0001,3930.0
2022-09-06 14:10:00,137.75,138.26,137.73,138.13,7187.0,132.0097,132.4984,131.9905,132.3738,7187.0
2022-09-06 14:15:00,138.16,138.25,138.04,138.15,4568.0,132.4026,132.4888,132.2876,132.393,4568.0
2022-09-06 14:20:00,138.15,138.18,138.0,138.13,4332.0,132.393,132.4217,132.2492,132.3738,4332.0
2022-09-06 14:25:00,138.14,138.15,137.98,138.01,7846.0,132.3834,132.393,132.2301,132.2588,7846.0
2022-09-06 14:30:00,138.03,138.1,137.61,137.9,10609.0,132.278,132.3451,131.8755,132.1534,10609.0
2022-09-06 14:35:00,137.9,138.12,137.83,138.07,4400.0,132.1534,132.3642,132.0863,132.3163,4400.0
2022-09-06 14:40:00,138.02,138.05,137.87,137.96,7992.0,132.2684,132.2972,132.1247,132.2109,7992.0
2022-09-06 14:45:00,137.91,137.99,137.83,137.98,6414.0,132.163,132.2397,132.0863,132.2301,6414.0
2022-09-06 14:50:00,137.99,137.99,137.76,137.92,9297.0,132.2397,132.2397,132.0192,132.1726,9297.0
2022-09-06 14:55:00,137.94,138.11,137.77,137.83,8042.0,132.1917,132.3547,132.0288,132.0863,8042.0
2022-09-06 15:00:00,137.93,137.96,137.7,137.79,6259.0,132.1822,132.2109,131.9617,132.048,6259.0
2022-09-06 15:05:00,137.79,138.09,137.78,138.06,10811.0,132.048,132.3355,132.0384,132.3067,10811.0
2022-09-06 15:10:00,138.07,138.18,137.97,138.06,7674.0,132.3163,132.4217,132.2205,132.3067,7674.0
2022-09-06 15:15:00,138.04,138.4,138.02,138.22,10914.0,132.2876,132.6326,132.2684,132.4601,10914.0
2022-09-06 15:20:00,138.2,138.29,137.97,138.24,9836.0,132.4409,132.5272,132.2205,132.4792,9836.0
2022-09-06 15:25:00,138.24,138.34,138.16,138.17,6624.0,132.4792,132.5751,132.4026,132.4122,6624.0
2022-09-06 15:30:00,138.06,138.06,137.81,137.99,11127.0,132.3067,132.3067,132.0672,132.2397,11127.0
2022-09-06 15:35:00,137.97,138.13,137.88,138.02,11147.0,132.2205,132.3738,132.1342,132.2684,11147.0
2022-09-06 15:40:00,137.97,138.35,137.96,138.3,14612.0,132.2205,132.5847,132.2109,132.5367,14612.0
2022-09-06 15:45:00,138.28,138.43,138.17,138.37,23836.0,132.5176,132.6613,132.4122,132.6038,23836.0
2022-09-06 15:50:00,138.33,138.42,138.2,138.35,35195.0,132.5655,132.6517,132.4409,132.5847,35195.0
2022-09-06 15:55:00,138.36,138.64,138.06,138.46,105277.0,132.5942,132.8626,132.3067,132.6901,105277.0
2022-09-07 09:30:00,138.42,138.57,138.1,138.33,24261.0,132.6517,132.7955,132.3451,132.5655,24261.0
2022-09-07 09:35:00,138.24,138.96,138.23,138.83,5212.0,132.4792,133.1692,132.4697,133.0447,5212.0
2022-09-07 09:40:00,138.86,139.25,138.81,139.18,27830.0,133.0734,133.4472,133.0255,133.3801,27830.0
2022-09-07 09:45:00,139.2,139.34,139.05,139.09,9978.0,133.3992,133.5334,133.2555,133.2938,9978.0
2022-09-07 09:50:00,139.09,139.1,138.63,138.72,9130.0,133.2938,133.3034,132.853,132.9392,9130.0
2022-09-07 09:55:00,138.73,139.03,138.63,138.81,8152.0,132.9488,133.2363,132.853,133.0255,8152.0
2022-09-07 10:00:00,138.73,139.17,138.3,139.17,14408.0,132.9488,133.3705,132.5367,133.3705,14408.0
2022-09-07 10:05:00,139.17,139.21,138.75,138.94,15376.0,133.3705,133.4088,132.968,133.1501,15376.0
2022-09-07 10:10:00,138.98,139.05,138.74,138.94,14352.0,133.1884,133.2555,132.9584,133.1501,14352.0
2022-09-07 10:15:00,138.88,139.21,138.78,139.08,10061.0,133.0926,133.4088,132.9967,133.2842,10061.0
2022-09-07 10:20:00,139.1,139.11,138.74,138.92,13097.0,133.3034,133.313,132.9584,133.1309,13097.0
2022-09-07 10:25:00,138.88,139.32,138.86,139.18,11564.0,133.0926,133.5142,133.0734,133.3801,11564.0
2022-09-07 10:30:00,139.2,139.48,139.2,139.21,11634.0,133.3992,133.6676,133.3992,133.4088,11634.0
2022-09-07 10:35:00,139.23,139.34,139.04,139.15,17412.0,133.428,133.5334,133.2459,133.3513,17412.0
2022-09-07 10:40:00,139.17,139.4,139.08,139.33,11452.0,133.3705,133.5909,133.2842,133.5238,11452.0
2022-09-07 10:45:00,139.34,139.4,139.24,139.39,10005.0,133.5334,133.5909,133.4376,133.5813,10005.0
2022-09-07 10:50:00,139.4,139.71,139.4,139.56,19039.0,133.5909,133.888,133.5909,133.7442,19039.0
2022-09-07 10:55:00,139.54,139.62,139.4,139.43,19962.0,133.7251,133.8017,133.5909,133.6197,19962.0
2022-09-07 11:00:00,139.38,139.5,139.23,139.49,5741.0,133.5717,133.6867,133.428,133.6772,5741.0
2022-09-07 11:05:00,139.46,139.51,139.38,139.39,11240.0,133.6484,133.6963,133.5717,133.5813,11240.0
2022-09-07 11:10:00,139.44,139.84,139.41,139.59,18386.0,133.6292,134.0126,133.6005,133.773,18386.0
2022-09-07 11:15:00,139.64,139.71,139.52,139.66,28973.0,133.8209,133.888,133.7059,133.8401,28973.0
2022-09-07 11:20:00,139.68,139.77,139.62,139.71,16793.0,133.8592,133.9455,133.8017,133.888,16793.0
2022-09-07 11:25:00,139.71,139.84,139.63,139.63,21931.0,133.888,134.0126,133.8113,133.8113,21931.0
2022-09-07 11:30:00,139.66,139.72,139.33,139.41,26816.0,133.8401,133.8976,133.5238,133.6005,26816.0
2022-09-07 11:35:00,139.39,139.65,139.39,139.59,5691.0,133.5813,133.8305,133.5813,133.773,5691.0
2022-09-07 11:40:00,139.56,139.67,139.39,139.42,11314.0,133.7442,133.8496,133.5813,133.6101,11314.0
2022-09-07 11:45:00,139.43,139.64,139.42,139.63,3726.0,133.6197,133.8209,133.6101,133.8113,3726.0
2022-09-07 11:50:00,139.62,139.68,139.59,139.63,6507.0,133.8017,133.8592,133.773,133.8113,6507.0
2022-09-07 11:55:00,139.67,139.74,139.56,139.66,4558.0,133.8496,133.9167,133.7442,133.8401,4558.0
2022-09-07 12:00:00,139.65,139.84,139.64,139.72,5303.0,133.8305,134.0126,133.8209,133.8976,5303.0
2022-09-07 12:05:00,139.73,139.76,139.44,139.6,16886.0,133.9071,133.9359,133.6292,133.7826,16886.0
2022-09-07 12:10:00,139.57,139.58,139.37,139.49,5892.0,133.7538,133.7634,133.5622,133.6772,5892.0
2022-09-07 12:15:00,139.45,139.5,139.34,139.42,7651.0,133.6388,133.6867,133.5334,133.6101,7651.0
2022-09-07 12:20:00,139.38,139.39,139.19,139.25,6496.0,133.5717,133.5813,133.3897,133.4472,6496.0
2022-09-07 12:25:00,139.22,139.43,139.19,139.42,3219.0,133.4184,133.6197,133.3897,133.6101,3219.0
2022-09-07 12:30:00,139.39,139.6,139.36,139.6,4242.0,133.5813,133.7826,133.5526,133.7826,4242.0
2022-09-07 12:35:00,139.56,139.78,139.51,139.73,8369.0,133.7442,133.9551,133.6963,133.9071,8369.0
2022-09-07 12:40:00,139.72,140.0,139.72,139.84,19561.0,133.8976,134.1659,133.8976,134.0126,19561.0
2022-09-07 12:45:00,139.89,140.02,139.88,140.01,4664.0,134.0605,134.1851,134.0509,134.1755,4664.0
2022-09-07 12:50:00,140.03,140.07,139.92,140.0,9171.0,134.1946,134.233,134.0892,134.1659,9171.0
2022-09-07 12:55:00,140.0,140.0,139.87,139.95,15753.0,134.1659,134.1659,134.0413,134.118,15753.0
2022-09-07 13:00:00,139.96,140.27,139.89,140.19,12994.0,134.1276,134.4246,134.0605,134.348,12994.0
2022-09-07 13:05:00,140.18,140.21,140.04,140.05,8195.0,134.3384,134.3671,134.2042,134.2138,8195.0
2022-09-07 13:10:00,140.03,140.06,139.95,139.98,12534.0,134.1946,134.2234,134.118,134.1467,12534.0
2022-09-07 13:15:00,140.01,140.03,139.8,139.87,13159.0,134.1755,134.1946,133.9742,134.0413,13159.0
2022-09-07 13:20:00,139.87,140.04,139.82,139.91,9912.0,134.0413,134.2042,133.9934,134.0796,9912.0
2022-09-07 13:25:00,139.91,139.91,139.77,139.8,8789.0,134.0796,134.0796,133.9455,133.9742,8789.0
2022-09-07 13:30:00,139.8,140.02,139.8,139.98,8635.0,133.9742,134.1851,133.9742,134.1467,8635.0
2022-09-07 13:35:00,139.98,140.24,139.89,140.14,50260.0,134.1467,134.3959,134.0605,134.3001,50260.0
2022-09-07 13:40:00,140.16,140.51,140.13,140.51,7838.0,134.3192,134.6546,134.2905,134.6546,7838.0
2022-09-07 13:45:00,140.5,140.68,140.5,140.67,9545.0,134.6451,134.8176,134.6451,134.808,9545.0
2022-09-07 13:50:00,140.7,140.88,140.63,140.84,8704.0,134.8367,135.0092,134.7696,134.9709,8704.0
2022-09-07 13:55:00,140.83,140.98,140.83,140.87,10096.0,134.9613,135.1051,134.9613,134.9996,10096.0
2022-09-07 14:00:00,140.9,141.3,140.84,141.27,4384.0,135.0284,135.4117,134.9709,135.383,4384.0
2022-09-07 14:05:00,141.39,141.39,141.23,141.24,4347.0,135.498,135.498,135.3446,135.3542,4347.0
2022-09-07 14:10:00,141.21,141.39,141.18,141.37,6967.0,135.3255,135.498,135.2967,135.4788,6967.0
2022-09-07 14:15:00,141.35,141.4,141.12,141.14,7036.0,135.4596,135.5076,135.2392,135.2584,7036.0
2022-09-07 14:20:00,141.18,141.22,141.08,141.2,4585.0,135.2967,135.3351,135.2009,135.3159,4585.0
2022-09-07 14:25:00,141.21,141.47,141.12,141.47,7628.0,135.3255,135.5746,135.2392,135.5746,7628.0
2022-09-07 14:30:00,141.49,141.65,141.44,141.65,6797.0,135.5938,135.7471,135.5459,135.7471,6797.0
2022-09-07 14:35:00,141.62,141.73,141.6,141.67,13187.0,135.7184,135.8238,135.6992,135.7663,13187.0
2022-09-07 14:40:00,141.65,141.76,141.62,141.69,9400.0,135.7471,135.8526,135.7184,135.7855,9400.0
2022-09-07 14:45:00,141.67,141.89,141.61,141.7,53339.0,135.7663,135.9771,135.7088,135.7951,53339.0
2022-09-07 14:50:00,141.74,141.78,141.58,141.7,11066.0,135.8334,135.8717,135.6801,135.7951,11066.0
2022-09-07 14:55:00,141.69,141.95,141.68,141.83,30916.0,135.7855,136.0346,135.7759,135.9196,30916.0
2022-09-07 15:00:00,141.84,141.88,141.75,141.77,6856.0,135.9292,135.9676,135.843,135.8621,6856.0
2022-09-07 15:05:00,141.79,141.85,141.71,141.84,5042.0,135.8813,135.9388,135.8046,135.9292,5042.0
2022-09-07 15:10:00,141.84,141.87,141.72,141.76,11434.0,135.9292,135.958,135.8142,135.8526,11434.0
2022-09-07 15:15:00,141.81,141.95,141.71,141.75,8903.0,135.9005,136.0346,135.8046,135.843,8903.0
2022-09-07 15:20:00,141.75,141.97,141.73,141.94,24916.0,135.843,136.0538,135.8238,136.0251,24916.0
2022-09-07 15:25:00,141.95,142.13,141.95,142.11,9350.0,136.0346,136.2071,136.0346,136.188,9350.0
2022-09-07 15:30:00,142.1,142.1,141.88,141.96,17462.0,136.1784,136.1784,135.9676,136.0442,17462.0
2022-09-07 15:35:00,141.96,141.99,141.68,141.7,18138.0,136.0442,136.073,135.7759,135.7951,18138.0
2022-09-07 15:40:00,141.76,141.77,141.59,141.77,11242.0,135.8526,135.8621,135.6896,135.8621,11242.0
2022-09-07 15:45:00,141.77,141.91,141.71,141.74,25404.0,135.8621,135.9963,135.8046,135.8334,25404.0
2022-09-07 15:50:00,141.7,141.71,141.47,141.61,33573.0,135.7951,135.8046,135.5746,135.7088,33573.0
2022-09-07 15:55:00,141.57,141.61,141.01,141.27,151043.0,135.6705,135.7088,135.1338,135.383,151043.0
2022-09-08 09:30:00,140.41,140.58,140.28,140.37,19708.0,134.5588,134.7217,134.4342,134.5205,19708.0
2022-09-08 09:35:00,140.39,140.39,140.0,140.0,6491.0,134.5396,134.5396,134.1659,134.1659,6491.0
2022-09-08 09:40:00,140.12,141.58,139.64,141.3,17723.0,134.2809,135.6801,133.8209,135.4117,17723.0
2022-09-08 09:45:00,141.37,141.77,141.13,141.35,44818.0,135.4788,135.8621,135.2488,135.4596,44818.0
2022-09-08 09:50:00,141.27,141.32,140.72,140.77,7383.0,135.383,135.4309,134.8559,134.9038,7383.0
2022-09-08 09:55:00,140.83,141.27,140.78,141.27,3257.0,134.9613,135.383,134.9134,135.383,3257.0
2022-09-08 10:00:00,141.27,141.27,140.59,140.59,3391.0,135.383,135.383,134.7313,134.7313,3391.0
2022-09-08 10:05:00,140.5,140.93,140.49,140.87,26922.0,134.6451,135.0571,134.6355,134.9996,26922.0
2022-09-08 10:10:00,140.81,140.87,140.52,140.78,4743.0,134.9421,134.9996,134.6642,134.9134,4743.0
2022-09-08 10:15:00,140.71,141.19,140.63,141.19,8374.0,134.8463,135.3063,134.7696,135.3063,8374.0
2022-09-08 10:20:00,141.17,141.47,140.99,141.03,5876.0,135.2871,135.5746,135.1146,135.153,5876.0
2022-09-08 10:25:00,141.13,141.4,141.0,141.4,4173.0,135.2488,135.5076,135.1242,135.5076,4173.0
2022-09-08 10:30:00,141.31,141.59,141.25,141.5,7095.0,135.4213,135.6896,135.3638,135.6034,7095.0
2022-09-08 10:35:00,141.5,141.91,141.44,141.78,18805.0,135.6034,135.9963,135.5459,135.8717,18805.0
2022-09-08 10:40:00,141.76,141.99,141.71,141.87,13206.0,135.8526,136.073,135.8046,135.958,13206.0
2022-09-08 10:45:00,141.87,141.94,141.52,141.76,45760.0,135.958,136.0251,135.6226,135.8526,45760.0
2022-09-08 10:50:00,141.78,141.99,141.6,141.91,14582.0,135.8717,136.073,135.6992,135.9963,14582.0
2022-09-08 10:55:00,141.87,142.17,141.82,142.1,9391.0,135.958,136.2455,135.9101,136.1784,9391.0
2022-09-08 11:00:00,142.06,142.15,141.96,142.1,11749.0,136.1401,136.2263,136.0442,136.1784,11749.0
2022-09-08 11:05:00,142.14,142.27,142.06,142.13,7440.0,136.2167,136.3413,136.1401,136.2071,7440.0
2022-09-08 11:10:00,142.15,142.19,142.02,142.16,5025.0,136.2263,136.2646,136.1017,136.2359,5025.0
2022-09-08 11:15:00,142.15,142.22,142.09,142.2,8056.0,136.2263,136.2934,136.1688,136.2742,8056.0
2022-09-08 11:20:00,142.19,142.23,142.11,142.2,8149.0,136.2646,136.303,136.188,136.2742,8149.0
2022-09-08 11:25:00,142.22,142.22,142.11,142.22,14171.0,136.2934,136.2934,136.188,136.2934,14171.0
2022-09-08 11:30:00,142.2,142.3,142.14,142.29,3225.0,136.2742,136.3701,136.2167,136.3605,3225.0
2022-09-08 11:35:00,142.31,142.44,142.19,142.21,10938.0,136.3796,136.5042,136.2646,136.2838,10938.0
2022-09-08 11:40:00,142.17,142.18,142.0,142.12,6503.0,136.2455,136.2551,136.0826,136.1976,6503.0
2022-09-08 11:45:00,142.1,142.11,141.9,141.91,14121.0,136.1784,136.188,135.9867,135.9963,14121.0
2022-09-08 11:50:00,141.92,142.02,141.76,142.02,7098.0,136.0059,136.1017,135.8526,136.1017,7098.0
2022-09-08 11:55:00,142.03,142.19,142.02,142.16,5929.0,136.1113,136.2646,136.1017,136.2359,5929.0
2022-09-08 12:00:00,142.18,142.18,141.35,141.35,5787.0,136.2551,136.2551,135.4596,135.4596,5787.0
2022-09-08 12:05:00,141.29,141.29,140.79,141.1,5028.0,135.4021,135.4021,134.923,135.2201,5028.0
2022-09-08 12:10:00,141.1,141.15,140.85,141.01,8411.0,135.2201,135.268,134.9805,135.1338,8411.0
2022-09-08 12:15:00,141.0,141.22,140.87,141.11,10683.0,135.1242,135.3351,134.9996,135.2296,10683.0
2022-09-08 12:20:00,141.12,141.19,140.77,140.85,10698.0,135.2392,135.3063,134.9038,134.9805,10698.0
2022-09-08 12:25:00,140.86,141.12,140.79,141.02,7831.0,134.9901,135.2392,134.923,135.1434,7831.0
2022-09-08 12:30:00,140.98,141.41,140.98,141.33,3095.0,135.1051,135.5171,135.1051,135.4405,3095.0
2022-09-08 12:35:00,141.36,141.52,141.36,141.45,4238.0,135.4692,135.6226,135.4692,135.5555,4238.0
2022-09-08 12:40:00,141.42,141.83,141.37,141.81,3435.0,135.5267,135.9196,135.4788,135.9005,3435.0
2022-09-08 12:45:00,141.79,141.79,141.67,141.74,4127.0,135.8813,135.8813,135.7663,135.8334,4127.0
2022-09-08 12:50:00,141.71,141.95,141.69,141.77,13401.0,135.8046,136.0346,135.7855,135.8621,13401.0
2022-09-08 12:55:00,141.8,141.8,141.63,141.63,7049.0,135.8909,135.8909,135.728,135.728,7049.0
2022-09-08 13:00:00,141.62,141.73,141.41,141.47,4907.0,135.7184,135.8238,135.5171,135.5746,4907.0
2022-09-08 13:05:00,141.47,141.77,141.39,141.42,19958.0,135.5746,135.8621,135.498,135.5267,19958.0
2022-09-08 13:10:00,141.66,142.05,141.66,142.02,4146.0,135.7567,136.1305,135.7567,136.1017,4146.0
2022-09-08 13:15:00,142.02,142.04,141.92,141.95,6524.0,136.1017,136.1209,136.0059,136.0346,6524.0
2022-09-08 13:20:00,141.93,142.11,141.93,142.11,5078.0,136.0155,136.188,136.0155,136.188,5078.0
2022-09-08 13:25:00,142.09,142.23,142.04,142.14,7180.0,136.1688,136.303,136.1209,136.2167,7180.0
2022-09-08 13:30:00,142.15,142.16,141.94,142.08,4011.0,136.2263,136.2359,136.0251,136.1592,4011.0
2022-09-08 13:35:00,142.09,142.33,142.05,142.26,10759.0,136.1688,136.3988,136.1305,136.3317,10759.0
2022-09-08 13:40:00,142.25,142.32,142.21,142.28,9172.0,136.3221,136.3892,136.2838,136.3509,9172.0
2022-09-08 13:45:00,142.28,142.53,142.24,142.52,6497.0,136.3509,136.5905,136.3126,136.5809,6497.0
2022-09-08 13:50:00,142.54,142.55,142.43,142.48,3833.0,136.6001,136.6096,136.4946,136.5426,3833.0
2022-09-08 13:55:00,142.46,142.47,142.09,142.38,8068.0,136.5234,136.533,136.1688,136.4467,8068.0
2022-09-08 14:00:00,142.38,142.48,142.26,142.47,7613.0,136.4467,136.5426,136.3317,136.533,7613.0
2022-09-08 14:05:00,142.52,142.6,142.35,142.56,23907.0,136.5809,136.6575,136.418,136.6192,23907.0
2022-09-08 14:10:00,142.56,142.84,142.53,142.78,23331.0,136.6192,136.8875,136.5905,136.83,23331.0
2022-09-08 14:15:00,142.76,142.98,142.64,142.92,21444.0,136.8109,137.0217,136.6959,136.9642,21444.0
2022-09-08 14:20:00,142.91,142.95,142.65,142.67,6259.0,136.9546,136.993,136.7055,136.7246,6259.0
2022-09-08 14:25:00,142.67,142.71,142.46,142.51,10867.0,136.7246,136.763,136.5234,136.5713,10867.0
2022-09-08 14:30:00,142.54,142.72,142.51,142.65,12400.0,136.6001,136.7725,136.5713,136.7055,12400.0
2022-09-08 14:35:00,142.71,142.81,142.58,142.77,7468.0,136.763,136.8588,136.6384,136.8205,7468.0
2022-09-08 14:40:00,142.8,142.98,142.41,142.5,7351.0,136.8492,137.0217,136.4755,136.5617,7351.0
2022-09-08 14:45:00,142.51,142.56,142.31,142.39,5534.0,136.5713,136.6192,136.3796,136.4563,5534.0
2022-09-08 14:50:00,142.42,142.67,142.26,142.61,8103.0,136.4851,136.7246,136.3317,136.6671,8103.0
2022-09-08 14:55:00,142.61,142.63,142.45,142.53,8011.0,136.6671,136.6863,136.5138,136.5905,8011.0
2022-09-08 15:00:00,142.51,142.56,142.18,142.33,5583.0,136.5713,136.6192,136.2551,136.3988,5583.0
2022-09-08 15:05:00,142.31,142.54,142.26,142.43,6137.0,136.3796,136.6001,136.3317,136.4946,6137.0
2022-09-08 15:10:00,142.41,142.67,142.31,142.67,10628.0,136.4755,136.7246,136.3796,136.7246,10628.0
2022-09-08 15:15:00,142.7,142.74,142.6,142.62,8614.0,136.7534,136.7917,136.6575,136.6767,8614.0
2022-09-08 15:20:00,142.71,142.74,142.66,142.71,6447.0,136.763,136.7917,136.715,136.763,6447.0
2022-09-08 15:25:00,142.72,142.77,142.63,142.72,6105.0,136.7725,136.8205,136.6863,136.7725,6105.0
2022-09-08 15:30:00,142.77,142.85,142.59,142.59,14337.0,136.8205,136.8971,136.648,136.648,14337.0
2022-09-08 15:35:00,142.59,142.69,142.57,142.66,12842.0,136.648,136.7438,136.6288,136.715,12842.0
2022-09-08 15:40:00,142.65,142.65,142.33,142.41,16499.0,136.7055,136.7055,136.3988,136.4755,16499.0
2022-09-08 15:45:00,142.4,142.68,142.38,142.64,22351.0,136.4659,136.7342,136.4467,136.6959,22351.0
2022-09-08 15:50:00,142.64,143.24,142.64,143.2,36351.0,136.6959,137.2709,136.6959,137.2325,36351.0
2022-09-08 15:55:00,143.2,143.37,143.09,143.24,101179.0,137.2325,137.3955,137.1271,137.2709,101179.0
2022-09-09 09:30:00,143.81,145.0,143.59,144.87,29611.0,137.8171,138.9575,137.6063,138.833,29611.0
2022-09-09 09:35:00,144.9,144.91,144.55,144.56,7249.0,138.8617,138.8713,138.5263,138.5359,7249.0
2022-09-09 09:40:00,144.66,144.66,144.27,144.41,5816.0,138.6317,138.6317,138.258,138.3921,5816.0
2022-09-09 09:45:00,144.13,144.64,144.04,144.36,6202.0,138.1238,138.6125,138.0375,138.3442,6202.0
2022-09-09 09:50:00,144.39,144.52,144.23,144.39,5553.0,138.373,138.4975,138.2196,138.373,5553.0
2022-09-09 09:55:00,144.43,144.73,144.27,144.66,5933.0,138.4113,138.6988,138.258,138.6317,5933.0
2022-09-09 10:00:00,144.64,145.25,144.52,145.25,16575.0,138.6125,139.1971,138.4975,139.1971,16575.0
2022-09-09 10:05:00,145.27,145.67,145.17,145.54,42300.0,139.2163,139.5996,139.1205,139.475,42300.0
2022-09-09 10:10:00,145.52,145.54,145.21,145.22,12422.0,139.4559,139.475,139.1588,139.1684,12422.0
2022-09-09 10:15:00,145.32,145.63,145.26,145.32,9710.0,139.2642,139.5613,139.2067,139.2642,9710.0
2022-09-09 10:20:00,145.36,145.5,145.11,145.15,7349.0,139.3025,139.4367,139.063,139.1013,7349.0
2022-09-09 10:25:00,145.17,145.57,145.08,145.47,11310.0,139.1205,139.5038,139.0342,139.408,11310.0
2022-09-09 10:30:00,145.47,145.84,145.47,145.8,22661.0,139.408,139.7625,139.408,139.7242,22661.0
2022-09-09 10:35:00,145.78,145.98,145.7,145.79,32967.0,139.705,139.8967,139.6284,139.7146,32967.0
2022-09-09 10:40:00,145.78,146.14,145.77,146.09,8896.0,139.705,140.05,139.6954,140.0021,8896.0
2022-09-09 10:45:00,146.09,146.18,145.91,146.05,23395.0,140.0021,140.0884,139.8296,139.9638,23395.0
2022-09-09 10:50:00,146.06,146.26,145.99,146.19,20794.0,139.9734,140.165,139.9063,140.0979,20794.0
2022-09-09 10:55:00,146.19,146.19,145.89,145.97,21524.0,140.0979,140.0979,139.8104,139.8871,21524.0
2022-09-09 11:00:00,145.97,146.02,145.44,145.48,7863.0,139.8871,139.935,139.3792,139.4175,7863.0
2022-09-09 11:05:00,145.56,145.59,145.48,145.53,17765.0,139.4942,139.523,139.4175,139.4655,17765.0
2022-09-09 11:10:00,145.54,145.56,145.33,145.39,12145.0,139.475,139.4942,139.2738,139.3313,12145.0
2022-09-09 11:15:00,145.37,145.48,145.06,145.06,5472.0,139.3121,139.4175,139.015,139.015,5472.0
2022-09-09 11:20:00,145.09,145.14,144.98,145.09,3409.0,139.0438,139.0917,138.9384,139.0438,3409.0
2022-09-09 11:25:00,145.18,145.25,144.97,145.0,7930.0,139.13,139.1971,138.9288,138.9575,7930.0
2022-09-09 11:30:00,144.97,144.98,144.66,144.79,3690.0,138.9288,138.9384,138.6317,138.7563,3690.0
2022-09-09 11:35:00,144.81,145.22,144.78,145.22,7409.0,138.7755,139.1684,138.7467,139.1684,7409.0
2022-09-09 11:40:00,145.2,145.24,145.02,145.11,12683.0,139.1492,139.1875,138.9767,139.063,12683.0
2022-09-09 11:45:00,145.08,145.08,144.94,144.96,11546.0,139.0342,139.0342,138.9,138.9192,11546.0
2022-09-09 11:50:00,144.9,144.93,144.8,144.9,9490.0,138.8617,138.8905,138.7659,138.8617,9490.0
2022-09-09 11:55:00,144.92,144.98,144.85,144.97,2900.0,138.8809,138.9384,138.8138,138.9288,2900.0
2022-09-09 12:00:00,144.94,145.02,144.49,144.55,5335.0,138.9,138.9767,138.4688,138.5263,5335.0
2022-09-09 12:05:00,144.64,144.64,144.52,144.59,3142.0,138.6125,138.6125,138.4975,138.5646,3142.0
2022-09-09 12:10:00,144.64,144.84,144.64,144.84,2752.0,138.6125,138.8042,138.6125,138.8042,2752.0
2022-09-09 12:15:00,144.69,144.7,144.5,144.68,2597.0,138.6605,138.67,138.4784,138.6509,2597.0
2022-09-09 12:20:00,144.66,144.66,144.33,144.34,4108.0,138.6317,138.6317,138.3155,138.325,4108.0
2022-09-09 12:25:00,144.34,144.45,144.27,144.27,4947.0,138.325,138.4305,138.258,138.258,4947.0
2022-09-09 12:30:00,144.33,144.47,144.25,144.4,8029.0,138.3155,138.4496,138.2388,138.3825,8029.0
2022-09-09 12:35:00,144.37,144.61,144.37,144.52,2712.0,138.3538,138.5838,138.3538,138.4975,2712.0
2022-09-09 12:40:00,144.63,144.69,144.54,144.54,3928.0,138.603,138.6605,138.5167,138.5167,3928.0
2022-09-09 12:45:00,144.56,144.65,144.47,144.65,5176.0,138.5359,138.6221,138.4496,138.6221,5176.0
2022-09-09 12:50:00,144.67,144.7,144.63,144.66,2848.0,138.6413,138.67,138.603,138.6317,2848.0
2022-09-09 12:55:00,144.69,144.76,144.59,144.75,6124.0,138.6605,138.7275,138.5646,138.718,6124.0
2022-09-09 13:00:00,144.68,144.68,144.54,144.67,2699.0,138.6509,138.6509,138.5167,138.6413,2699.0
2022-09-09 13:05:00,144.67,144.77,144.67,144.77,3696.0,138.6413,138.7371,138.6413,138.7371,3696.0
2022-09-09 13:10:00,144.79,145.01,144.78,145.0,5697.0,138.7563,138.9671,138.7467,138.9575,5697.0
2022-09-09 13:15:00,144.97,145.03,144.97,144.97,4482.0,138.9288,138.9863,138.9288,138.9288,4482.0
2022-09-09 13:20:00,144.96,145.03,144.89,144.99,4175.0,138.9192,138.9863,138.8521,138.948,4175.0
2022-09-09 13:25:00,145.0,145.06,144.93,144.97,3816.0,138.9575,139.015,138.8905,138.9288,3816.0
2022-09-09 13:30:00,145.01,145.13,145.01,145.06,4542.0,138.9671,139.0821,138.9671,139.015,4542.0
2022-09-09 13:35:00,145.05,145.24,145.03,145.2,10135.0,139.0055,139.1875,138.9863,139.1492,10135.0
2022-09-09 13:40:00,145.21,145.21,145.02,145.03,3134.0,139.1588,139.1588,138.9767,138.9863,3134.0
2022-09-09 13:45:00,144.99,145.22,144.97,145.22,3986.0,138.948,139.1684,138.9288,139.1684,3986.0
2022-09-09 13:50:00,145.22,145.23,145.07,145.15,5552.0,139.1684,139.178,139.0246,139.1013,5552.0
2022-09-09 13:55:00,145.14,145.24,145.13,145.23,4968.0,139.0917,139.1875,139.0821,139.178,4968.0
2022-09-09 14:00:00,145.22,145.23,145.08,145.17,4540.0,139.1684,139.178,139.0342,139.1205,4540.0
2022-09-09 14:05:00,145.15,145.25,145.07,145.19,5792.0,139.1013,139.1971,139.0246,139.1396,5792.0
2022-09-09 14:10:00,145.17,145.48,145.16,145.45,3703.0,139.1205,139.4175,139.1109,139.3888,3703.0
2022-09-09 14:15:00,145.46,145.5,145.4,145.47,4183.0,139.3984,139.4367,139.3409,139.408,4183.0
2022-09-09 14:20:00,145.46,145.51,145.39,145.46,3323.0,139.3984,139.4463,139.3313,139.3984,3323.0
2022-09-09 14:25:00,145.45,145.51,145.35,145.48,4252.0,139.3888,139.4463,139.293,139.4175,4252.0
2022-09-09 14:30:00,145.47,145.63,145.47,145.63,7519.0,139.408,139.5613,139.408,139.5613,7519.0
2022-09-09 14:35:00,145.6,145.77,145.56,145.75,3573.0,139.5325,139.6954,139.4942,139.6763,3573.0
2022-09-09 14:40:00,145.7,145.75,145.64,145.65,5469.0,139.6284,139.6763,139.5709,139.5804,5469.0
2022-09-09 14:45:00,145.65,145.73,145.58,145.6,4981.0,139.5804,139.6571,139.5134,139.5325,4981.0
2022-09-09 14:50:00,145.6,145.63,145.52,145.58,8065.0,139.5325,139.5613,139.4559,139.5134,8065.0
2022-09-09 14:55:00,145.59,145.82,145.54,145.78,19306.0,139.523,139.7434,139.475,139.705,19306.0
2022-09-09 15:00:00,145.79,145.93,145.74,145.93,4212.0,139.7146,139.8488,139.6667,139.8488,4212.0
2022-09-09 15:05:00,145.92,145.93,145.81,145.82,4401.0,139.8392,139.8488,139.7338,139.7434,4401.0
2022-09-09 15:10:00,145.83,146.06,145.81,146.06,11663.0,139.7529,139.9734,139.7338,139.9734,11663.0
2022-09-09 15:15:00,146.05,146.05,145.98,146.03,5472.0,139.9638,139.9638,139.8967,139.9446,5472.0
2022-09-09 15:20:00,146.0,146.04,145.89,145.98,10728.0,139.9159,139.9542,139.8104,139.8967,10728.0
2022-09-09 15:25:00,145.97,146.08,145.96,146.04,4968.0,139.8871,139.9925,139.8775,139.9542,4968.0
2022-09-09 15:30:00,146.01,146.06,145.93,146.06,10432.0,139.9254,139.9734,139.8488,139.9734,10432.0
2022-09-09 15:35:00,146.08,146.08,145.82,145.86,17348.0,139.9925,139.9925,139.7434,139.7817,17348.0
2022-09-09 15:40:00,145.85,146.15,145.85,146.12,16363.0,139.7721,140.0596,139.7721,140.0309,16363.0
2022-09-09 15:45:00,146.1,146.13,145.92,146.03,27232.0,140.0117,140.0404,139.8392,139.9446,27232.0
2022-09-09 15:50:00,146.01,146.12,145.8,146.03,51161.0,139.9254,140.0309,139.7242,139.9446,51161.0
2022-09-09 15:55:00,146.03,146.03,145.69,145.71,87150.0,139.9446,139.9446,139.6188,139.6379,87150.0
2022-09-12 09:30:00,146.75,146.97,146.27,146.84,19319.0,140.6346,140.8454,140.1746,140.7209,19319.0
2022-09-12 09:35:00,146.92,147.06,146.67,146.8,9847.0,140.7975,140.9317,140.5579,140.6825,9847.0
2022-09-12 09:40:00,146.86,147.12,146.71,147.12,18900.0,140.74,140.9892,140.5963,140.9892,18900.0
2022-09-12 09:45:00,147.09,147.22,146.91,147.01,4281.0,140.9604,141.085,140.7879,140.8838,4281.0
2022-09-12 09:50:00,147.07,147.25,146.96,147.25,13199.0,140.9413,141.1138,140.8359,141.1138,13199.0
2022-09-12 09:55:00,147.2,147.64,147.2,147.63,7279.0,141.0659,141.4875,141.0659,141.4779,7279.0
2022-09-12 10:00:00,147.72,147.72,147.47,147.59,8133.0,141.5642,141.5642,141.3246,141.4396,8133.0
2022-09-12 10:05:00,147.6,147.67,147.4,147.62,29419.0,141.4492,141.5163,141.2575,141.4684,29419.0
2022-09-12 10:10:00,147.63,147.82,147.51,147.82,12550.0,141.4779,141.66,141.3629,141.66,12550.0
2022-09-12 10:15:00,147.79,148.58,147.73,148.56,35128.0,141.6313,142.3884,141.5738,142.3692,35128.0
2022-09-12 10:20:00,148.53,148.62,148.29,148.38,10405.0,142.3404,142.4267,142.1104,142.1967,10405.0
2022-09-12 10:25:00,148.36,148.38,147.77,147.81,10683.0,142.1775,142.1967,141.6121,141.6504,10683.0
2022-09-12 10:30:00,147.81,147.91,147.68,147.81,15934.0,141.6504,141.7463,141.5259,141.6504,15934.0
2022-09-12 10:35:00,147.79,147.86,147.55,147.67,10299.0,141.6313,141.6984,141.4013,141.5163,10299.0
2022-09-12 10:40:00,147.65,147.75,147.58,147.64,15364.0,141.4971,141.5929,141.43,141.4875,15364.0
2022-09-12 10:45:00,147.65,147.91,147.62,147.88,9951.0,141.4971,141.7463,141.4684,141.7175,9951.0
2022-09-12 10:50:00,147.85,147.93,147.6,147.62,8666.0,141.6888,141.7654,141.4492,141.4684,8666.0
2022-09-12 10:55:00,147.57,147.57,147.27,147.33,4872.0,141.4204,141.4204,141.1329,141.1904,4872.0
2022-09-12 11:00:00,147.29,147.34,147.03,147.19,5833.0,141.1521,141.2,140.9029,141.0563,5833.0
2022-09-12 11:05:00,147.23,147.26,147.06,147.06,4708.0,141.0946,141.1234,140.9317,140.9317,4708.0
2022-09-12 11:10:00,147.02,147.09,146.87,146.96,4776.0,140.8934,140.9604,140.7496,140.8359,4776.0
2022-09-12 11:15:00,146.95,147.11,146.87,147.11,4708.0,140.8263,140.9796,140.7496,140.9796,4708.0
2022-09-12 11:20:00,147.14,147.34,147.07,147.28,12488.0,141.0084,141.2,140.9413,141.1425,12488.0
2022-09-12 11:25:00,147.31,147.44,147.09,147.27,6090.0,141.1713,141.2959,140.9604,141.1329,6090.0
2022-09-12 11:30:00,147.29,147.33,147.04,147.04,3538.0,141.1521,141.1904,140.9125,140.9125,3538.0
2022-09-12 11:35:00,147.03,147.1,146.93,146.93,1610.0,140.9029,140.97,140.8071,140.8071,1610.0
2022-09-12 11:40:00,147.05,147.05,146.83,146.83,2945.0,140.9221,140.9221,140.7113,140.7113,2945.0
2022-09-12 11:45:00,146.85,146.95,146.8,146.87,9604.0,140.7304,140.8263,140.6825,140.7496,9604.0
2022-09-12 11:50:00,146.89,147.07,146.8,146.83,14948.0,140.7688,140.9413,140.6825,140.7113,14948.0
2022-09-12 11:55:00,146.81,146.82,146.5,146.6,13442.0,140.6921,140.7017,140.395,140.4909,13442.0
2022-09-12 12:00:00,146.63,146.69,146.44,146.49,13718.0,140.5196,140.5771,140.3375,140.3854,13718.0
2022-09-12 12:05:00,146.5,146.8,146.46,146.64,18172.0,140.395,140.6825,140.3567,140.5292,18172.0
2022-09-12 12:10:00,146.64,146.98,146.59,146.94,9863.0,140.5292,140.855,140.4813,140.8167,9863.0
2022-09-12 12:15:00,146.91,146.91,146.7,146.87,8695.0,140.7879,140.7879,140.5867,140.7496,8695.0
2022-09-12 12:20:00,146.84,147.07,146.78,147.05,8826.0,140.7209,140.9413,140.6634,140.9221,8826.0
2022-09-12 12:25:00,147.05,147.05,146.97,147.02,3060.0,140.9221,140.9221,140.8454,140.8934,3060.0
2022-09-12 12:30:00,147.01,147.06,146.95,146.98,4215.0,140.8838,140.9317,140.8263,140.855,4215.0
2022-09-12 12:35:00,147.01,147.16,146.9,147.13,8170.0,140.8838,141.0275,140.7784,140.9988,8170.0
2022-09-12 12:40:00,147.12,147.14,146.96,147.07,3715.0,140.9892,141.0084,140.8359,140.9413,3715.0
2022-09-12 12:45:00,147.06,147.16,146.98,147.06,5253.0,140.9317,141.0275,140.855,140.9317,5253.0
2022-09-12 12:50:00,147.06,147.13,147.05,147.1,1062.0,140.9317,140.9988,140.9221,140.97,1062.0
2022-09-12 12:55:00,147.08,147.2,147.07,147.2,4145.0,140.9509,141.0659,140.9413,141.0659,4145.0
2022-09-12 13:00:00,147.18,147.24,146.99,147.15,19987.0,141.0467,141.1042,140.8646,141.0179,19987.0
2022-09-12 13:05:00,147.14,147.44,147.11,147.43,3790.0,141.0084,141.2959,140.9796,141.2863,3790.0
2022-09-12 13:10:00,147.39,147.66,147.34,147.66,4893.0,141.2479,141.5067,141.2,141.5067,4893.0
2022-09-12 13:15:00,147.64,147.76,147.62,147.64,33720.0,141.4875,141.6025,141.4684,141.4875,33720.0
2022-09-12 13:20:00,147.65,147.68,147.54,147.56,20584.0,141.4971,141.5259,141.3917,141.4109,20584.0
2022-09-12 13:25:00,147.57,147.78,147.56,147.78,9742.0,141.4204,141.6217,141.4109,141.6217,9742.0
2022-09-12 13:30:00,147.78,147.84,147.75,147.79,7753.0,141.6217,141.6792,141.5929,141.6313,7753.0
2022-09-12 13:35:00,147.84,147.84,147.7,147.71,14914.0,141.6792,141.6792,141.545,141.5546,14914.0
2022-09-12 13:40:00,147.71,147.74,147.49,147.5,10592.0,141.5546,141.5834,141.3438,141.3534,10592.0
2022-09-12 13:45:00,147.51,147.69,147.5,147.69,4650.0,141.3629,141.5354,141.3534,141.5354,4650.0
2022-09-12 13:50:00,147.67,147.8,147.63,147.77,4212.0,141.5163,141.6409,141.4779,141.6121,4212.0
2022-09-12 13:55:00,147.8,147.8,147.59,147.65,4962.0,141.6409,141.6409,141.4396,141.4971,4962.0
2022-09-12 14:00:00,147.6,147.62,147.4,147.43,3457.0,141.4492,141.4684,141.2575,141.2863,3457.0
2022-09-12 14:05:00,147.43,147.46,147.36,147.38,2145.0,141.2863,141.315,141.2192,141.2384,2145.0
2022-09-12 14:10:00,147.39,147.61,147.39,147.61,4635.0,141.2479,141.4588,141.2479,141.4588,4635.0
2022-09-12 14:15:00,147.62,147.74,147.36,147.36,6499.0,141.4684,141.5834,141.2192,141.2192,6499.0
2022-09-12 14:20:00,147.34,147.4,147.13,147.21,3205.0,141.2,141.2575,140.9988,141.0754,3205.0
2022-09-12 14:25:00,147.26,147.32,147.07,147.08,5006.0,141.1234,141.1809,140.9413,140.9509,5006.0
2022-09-12 14:30:00,147.09,147.21,147.04,147.07,7867.0,140.9604,141.0754,140.9125,140.9413,7867.0
2022-09-12 14:35:00,147.1,147.17,147.05,147.15,10154.0,140.97,141.0371,140.9221,141.0179,10154.0
2022-09-12 14:40:00,147.14,147.25,147.12,147.24,5116.0,141.0084,141.1138,140.9892,141.1042,5116.0
2022-09-12 14:45:00,147.22,147.58,147.21,147.53,5093.0,141.085,141.43,141.0754,141.3821,5093.0
2022-09-12 14:50:00,147.6,147.61,147.38,147.4,4459.0,141.4492,141.4588,141.2384,141.2575,4459.0
2022-09-12 14:55:00,147.43,147.49,147.38,147.42,5928.0,141.2863,141.3438,141.2384,141.2767,5928.0
2022-09-12 15:00:00,147.41,147.52,147.39,147.44,2660.0,141.2671,141.3725,141.2479,141.2959,2660.0
2022-09-12 15:05:00,147.42,147.62,147.41,147.59,5660.0,141.2767,141.4684,141.2671,141.4396,5660.0
2022-09-12 15:10:00,147.58,147.66,147.52,147.66,5450.0,141.43,141.5067,141.3725,141.5067,5450.0
2022-09-12 15:15:00,147.65,147.72,147.58,147.63,4162.0,141.4971,141.5642,141.43,141.4779,4162.0
2022-09-12 15:20:00,147.7,147.84,147.67,147.71,7769.0,141.545,141.6792,141.5163,141.5546,7769.0
2022-09-12 15:25:00,147.71,147.75,147.59,147.6,9409.0,141.5546,141.5929,141.4396,141.4492,9409.0
2022-09-12 15:30:00,147.59,147.61,147.28,147.3,8314.0,141.4396,141.4588,141.1425,141.1617,8314.0
2022-09-12 15:35:00,147.32,147.46,147.22,147.42,19983.0,141.1809,141.315,141.085,141.2767,19983.0
2022-09-12 15:40:00,147.41,147.66,147.3,147.61,12449.0,141.2671,141.5067,141.1617,141.4588,12449.0
2022-09-12 15:45:00,147.61,147.73,147.53,147.64,15638.0,141.4588,141.5738,141.3821,141.4875,15638.0
2022-09-12 15:50:00,147.63,147.66,147.39,147.5,20844.0,141.4779,141.5067,141.2479,141.3534,20844.0
2022-09-12 15:55:00,147.48,147.7,147.47,147.63,73622.0,141.3342,141.545,141.3246,141.4779,73622.0
2022-09-13 09:30:00,144.14,144.47,143.86,144.06,17620.0,138.1334,138.4496,137.865,138.0567,17620.0
2022-09-13 09:35:00,143.97,144.35,143.83,143.95,11444.0,137.9705,138.3346,137.8363,137.9513,11444.0
2022-09-13 09:40:00,144.18,144.68,144.14,144.46,10359.0,138.1717,138.6509,138.1334,138.44,10359.0
2022-09-13 09:45:00,144.46,144.91,144.36,144.73,8284.0,138.44,138.8713,138.3442,138.6988,8284.0
2022-09-13 09:50:00,144.84,145.44,144.84,145.44,7971.0,138.8042,139.3792,138.8042,139.3792,7971.0
2022-09-13 09:55:00,145.34,145.48,145.04,145.4,18498.0,139.2834,139.4175,138.9959,139.3409,18498.0
2022-09-13 10:00:00,145.35,145.42,144.79,144.81,17466.0,139.293,139.36,138.7563,138.7755,17466.0
2022-09-13 10:05:00,144.85,145.01,144.61,144.63,17482.0,138.8138,138.9671,138.5838,138.603,17482.0
2022-09-13 10:10:00,144.65,144.8,144.52,144.8,7694.0,138.6221,138.7659,138.4975,138.7659,7694.0
2022-09-13 10:15:00,144.74,145.2,144.68,145.08,12336.0,138.7084,139.1492,138.6509,139.0342,12336.0
2022-09-13 10:20:00,145.07,145.11,144.63,144.65,7234.0,139.0246,139.063,138.603,138.6221,7234.0
2022-09-13 10:25:00,144.67,144.71,144.48,144.6,19998.0,138.6413,138.6796,138.4592,138.5742,19998.0
2022-09-13 10:30:00,144.56,144.67,144.4,144.42,10876.0,138.5359,138.6413,138.3825,138.4017,10876.0
2022-09-13 10:35:00,144.32,144.39,143.94,143.94,7379.0,138.3059,138.373,137.9417,137.9417,7379.0
2022-09-13 10:40:00,143.97,144.08,143.73,143.84,7828.0,137.9705,138.0759,137.7405,137.8459,7828.0
2022-09-13 10:45:00,143.74,143.9,143.62,143.8,4940.0,137.75,137.9034,137.635,137.8075,4940.0
2022-09-13 10:50:00,143.8,143.8,143.66,143.78,4859.0,137.8075,137.8075,137.6734,137.7884,4859.0
2022-09-13 10:55:00,143.8,143.94,143.77,143.88,3599.0,137.8075,137.9417,137.7788,137.8842,3599.0
2022-09-13 11:00:00,143.87,144.08,143.87,144.05,2463.0,137.8746,138.0759,137.8746,138.0471,2463.0
2022-09-13 11:05:00,144.07,144.19,144.05,144.19,3794.0,138.0663,138.1813,138.0471,138.1813,3794.0
2022-09-13 11:10:00,144.24,144.24,143.88,144.15,3566.0,138.2292,138.2292,137.8842,138.143,3566.0
2022-09-13 11:15:00,144.19,144.25,144.05,144.1,3894.0,138.1813,138.2388,138.0471,138.095,3894.0
2022-09-13 11:20:00,144.11,144.27,144.03,144.03,2000.0,138.1046,138.258,138.028,138.028,2000.0
2022-09-13 11:25:00,144.03,144.28,144.03,144.25,3363.0,138.028,138.2675,138.028,138.2388,3363.0
2022-09-13 11:30:00,144.18,144.21,143.98,144.1,2833.0,138.1717,138.2005,137.98,138.095,2833.0
2022-09-13 11:35:00,144.13,144.17,144.05,144.14,1375.0,138.1238,138.1621,138.0471,138.1334,1375.0
2022-09-13 11:40:00,144.1,144.12,143.91,143.99,5021.0,138.095,138.1142,137.913,137.9896,5021.0
2022-09-13 11:45:00,144.05,144.08,143.89,143.99,5168.0,138.0471,138.0759,137.8938,137.9896,5168.0
2022-09-13 11:50:00,143.95,144.18,143.93,144.15,3414.0,137.9513,138.1717,137.9321,138.143,3414.0
2022-09-13 11:55:00,144.15,144.26,144.15,144.21,4370.0,138.143,138.2484,138.143,138.2005,4370.0
2022-09-13 12:00:00,144.29,144.47,144.21,144.42,2722.0,138.2771,138.4496,138.2005,138.4017,2722.0
2022-09-13 12:05:00,144.41,144.7,144.41,144.69,3478.0,138.3921,138.67,138.3921,138.6605,3478.0
2022-09-13 12:10:00,144.65,144.71,144.59,144.66,3374.0,138.6221,138.6796,138.5646,138.6317,3374.0
2022-09-13 12:15:00,144.7,144.72,144.55,144.56,2243.0,138.67,138.6892,138.5263,138.5359,2243.0
2022-09-13 12:20:00,144.53,144.76,144.48,144.59,9773.0,138.5071,138.7275,138.4592,138.5646,9773.0
2022-09-13 12:25:00,144.58,144.61,144.44,144.47,21376.0,138.555,138.5838,138.4209,138.4496,21376.0
2022-09-13 12:30:00,144.5,144.52,144.25,144.4,12979.0,138.4784,138.4975,138.2388,138.3825,12979.0
2022-09-13 12:35:00,144.4,144.62,144.38,144.45,13590.0,138.3825,138.5934,138.3634,138.4305,13590.0
2022-09-13 12:40:00,144.42,144.53,144.34,144.35,3739.0,138.4017,138.5071,138.325,138.3346,3739.0
2022-09-13 12:45:00,144.4,144.47,144.23,144.46,18993.0,138.3825,138.4496,138.2196,138.44,18993.0
2022-09-13 12:50:00,144.45,144.54,144.45,144.49,4581.0,138.4305,138.5167,138.4305,138.4688,4581.0
2022-09-13 12:55:00,144.51,144.51,144.33,144.33,1700.0,138.488,138.488,138.3155,138.3155,1700.0
2022-09-13 13:00:00,144.34,144.49,144.13,144.34,4390.0,138.325,138.4688,138.1238,138.325,4390.0
2022-09-13 13:05:00,144.39,144.52,144.34,144.39,2847.0,138.373,138.4975,138.325,138.373,2847.0
2022-09-13 13:10:00,144.37,144.57,144.36,144.56,2910.0,138.3538,138.5455,138.3442,138.5359,2910.0
2022-09-13 13:15:00,144.56,144.59,144.29,144.3,19698.0,138.5359,138.5646,138.2771,138.2867,19698.0
2022-09-13 13:20:00,144.32,144.5,144.31,144.49,2250.0,138.3059,138.4784,138.2963,138.4688,2250.0
2022-09-13 13:25:00,144.49,144.71,144.46,144.71,3091.0,138.4688,138.6796,138.44,138.6796,3091.0
2022-09-13 13:30:00,144.62,144.77,144.6,144.6,4800.0,138.5934,138.7371,138.5742,138.5742,4800.0
2022-09-13 13:35:00,144.6,144.65,144.24,144.34,4701.0,138.5742,138.6221,138.2292,138.325,4701.0
2022-09-13 13:40:00,144.32,144.38,144.17,144.23,3754.0,138.3059,138.3634,138.1621,138.2196,3754.0
2022-09-13 13:45:00,144.22,144.38,144.2,144.38,2810.0,138.21,138.3634,138.1909,138.3634,2810.0
2022-09-13 13:50:00,144.37,144.55,144.28,144.3,4528.0,138.3538,138.5263,138.2675,138.2867,4528.0
2022-09-13 13:55:00,144.29,144.32,144.11,144.19,3200.0,138.2771,138.3059,138.1046,138.1813,3200.0
2022-09-13 14:00:00,144.24,144.24,144.07,144.16,3005.0,138.2292,138.2292,138.0663,138.1525,3005.0
2022-09-13 14:05:00,144.16,144.21,144.05,144.09,3733.0,138.1525,138.2005,138.0471,138.0855,3733.0
2022-09-13 14:10:00,144.05,144.14,143.99,144.11,3989.0,138.0471,138.1334,137.9896,138.1046,3989.0
2022-09-13 14:15:00,144.11,144.15,144.03,144.09,2584.0,138.1046,138.143,138.028,138.0855,2584.0
2022-09-13 14:20:00,144.08,144.16,143.98,144.03,4291.0,138.0759,138.1525,137.98,138.028,4291.0
2022-09-13 14:25:00,144.02,144.02,143.84,143.94,11362.0,138.0184,138.0184,137.8459,137.9417,11362.0
2022-09-13 14:30:00,143.93,143.96,143.78,143.78,6052.0,137.9321,137.9609,137.7884,137.7884,6052.0
2022-09-13 14:35:00,143.8,143.8,143.61,143.62,3799.0,137.8075,137.8075,137.6255,137.635,3799.0
2022-09-13 14:40:00,143.63,143.67,143.43,143.47,3744.0,137.6446,137.683,137.453,137.4913,3744.0
2022-09-13 14:45:00,143.44,143.49,143.3,143.31,4715.0,137.4625,137.5105,137.3284,137.338,4715.0
2022-09-13 14:50:00,143.29,143.33,143.13,143.21,4062.0,137.3188,137.3571,137.1655,137.2421,4062.0
2022-09-13 14:55:00,143.2,143.39,143.09,143.17,9206.0,137.2325,137.4146,137.1271,137.2038,9206.0
2022-09-13 15:00:00,143.16,143.18,143.02,143.02,3460.0,137.1942,137.2134,137.06,137.06,3460.0
2022-09-13 15:05:00,143.02,143.05,142.76,142.78,5987.0,137.06,137.0888,136.8109,136.83,5987.0
2022-09-13 15:10:00,142.8,142.82,142.58,142.65,7049.0,136.8492,136.8684,136.6384,136.7055,7049.0
2022-09-13 15:15:00,142.68,142.74,142.58,142.7,8499.0,136.7342,136.7917,136.6384,136.7534,8499.0
2022-09-13 15:20:00,142.65,142.84,142.61,142.77,6172.0,136.7055,136.8875,136.6671,136.8205,6172.0
2022-09-13 15:25:00,142.79,142.82,142.54,142.55,7727.0,136.8396,136.8684,136.6001,136.6096,7727.0
2022-09-13 15:30:00,142.56,142.56,142.06,142.12,9314.0,136.6192,136.6192,136.1401,136.1976,9314.0
2022-09-13 15:35:00,142.09,142.31,141.89,142.28,14019.0,136.1688,136.3796,135.9771,136.3509,14019.0
2022-09-13 15:40:00,142.27,142.27,141.96,142.13,8142.0,136.3413,136.3413,136.0442,136.2071,8142.0
2022-09-13 15:45:00,142.14,142.19,141.82,142.09,19426.0,136.2167,136.2646,135.9101,136.1688,19426.0
2022-09-13 15:50:00,142.13,142.41,142.1,142.39,31155.0,136.2071,136.4755,136.1784,136.4563,31155.0
2022-09-13 15:55:00,142.42,142.84,142.34,142.51,77185.0,136.4851,136.8875,136.4084,136.5713,77185.0
2022-09-14 09:30:00,143.37,143.43,142.43,142.7,25551.0,137.3955,137.453,136.4946,136.7534,25551.0
2022-09-14 09:35:00,142.42,142.98,142.24,142.89,11602.0,136.4851,137.0217,136.3126,136.9355,11602.0
2022-09-14 09:40:00,142.76,142.82,142.48,142.82,2923.0,136.8109,136.8684,136.5426,136.8684,2923.0
2022-09-14 09:45:00,142.57,142.98,142.51,142.8,13040.0,136.6288,137.0217,136.5713,136.8492,13040.0
2022-09-14 09:50:00,142.79,142.8,142.3,142.31,8995.0,136.8396,136.8492,136.3701,136.3796,8995.0
2022-09-14 09:55:00,142.28,142.57,142.28,142.39,2899.0,136.3509,136.6288,136.3509,136.4563,2899.0
2022-09-14 10:00:00,142.4,142.64,142.29,142.29,8681.0,136.4659,136.6959,136.3605,136.3605,8681.0
2022-09-14 10:05:00,142.34,142.4,142.21,142.25,11071.0,136.4084,136.4659,136.2838,136.3221,11071.0
2022-09-14 10:10:00,142.23,142.5,142.19,142.29,12171.0,136.303,136.5617,136.2646,136.3605,12171.0
2022-09-14 10:15:00,142.28,142.45,142.01,142.05,5229.0,136.3509,136.5138,136.0921,136.1305,5229.0
2022-09-14 10:20:00,142.11,142.17,141.83,141.97,3172.0,136.188,136.2455,135.9196,136.0538,3172.0
2022-09-14 10:25:00,142.05,142.05,141.48,141.48,2605.0,136.1305,136.1305,135.5842,135.5842,2605.0
2022-09-14 10:30:00,141.49,142.04,141.43,142.03,5707.0,135.5938,136.1209,135.5363,136.1113,5707.0
2022-09-14 10:35:00,142.09,142.44,142.09,142.44,8103.0,136.1688,136.5042,136.1688,136.5042,8103.0
2022-09-14 10:40:00,142.44,142.82,142.4,142.78,13140.0,136.5042,136.8684,136.4659,136.83,13140.0
2022-09-14 10:45:00,142.76,142.88,142.61,142.69,6203.0,136.8109,136.9259,136.6671,136.7438,6203.0
2022-09-14 10:50:00,142.76,143.33,142.75,143.33,4368.0,136.8109,137.3571,136.8013,137.3571,4368.0
2022-09-14 10:55:00,143.24,143.4,143.19,143.35,5110.0,137.2709,137.4242,137.223,137.3763,5110.0
2022-09-14 11:00:00,143.37,143.39,143.06,143.14,4569.0,137.3955,137.4146,137.0984,137.175,4569.0
2022-09-14 11:05:00,143.14,143.4,143.02,143.38,4923.0,137.175,137.4242,137.06,137.405,4923.0
2022-09-14 11:10:00,143.41,143.41,143.17,143.27,7873.0,137.4338,137.4338,137.2038,137.2996,7873.0
2022-09-14 11:15:00,143.32,143.32,143.11,143.23,2887.0,137.3475,137.3475,137.1463,137.2613,2887.0
2022-09-14 11:20:00,143.18,143.3,143.05,143.17,6385.0,137.2134,137.3284,137.0888,137.2038,6385.0
2022-09-14 11:25:00,143.15,143.31,143.04,143.25,6101.0,137.1846,137.338,137.0792,137.2805,6101.0
2022-09-14 11:30:00,143.25,143.38,143.21,143.21,8717.0,137.2805,137.405,137.2421,137.2421,8717.0
2022-09-14 11:35:00,143.24,143.27,143.11,143.21,3794.0,137.2709,137.2996,137.1463,137.2421,3794.0
2022-09-14 11:40:00,143.21,143.41,143.21,143.41,3287.0,137.2421,137.4338,137.2421,137.4338,3287.0
2022-09-14 11:45:00,143.44,143.45,143.27,143.27,4686.0,137.4625,137.4721,137.2996,137.2996,4686.0
2022-09-14 11:50:00,143.29,143.34,143.1,143.3,7543.0,137.3188,137.3667,137.1367,137.3284,7543.0
2022-09-14 11:55:00,143.27,143.28,142.9,142.92,3869.0,137.2996,137.3092,136.945,136.9642,3869.0
2022-09-14 12:00:00,142.94,143.05,142.79,142.91,9502.0,136.9834,137.0888,136.8396,136.9546,9502.0
2022-09-14 12:05:00,142.94,143.0,142.81,142.93,7293.0,136.9834,137.0409,136.8588,136.9738,7293.0
2022-09-14 12:10:00,142.92,143.06,142.8,143.03,4636.0,136.9642,137.0984,136.8492,137.0696,4636.0
2022-09-14 12:15:00,143.0,143.13,142.93,143.1,8624.0,137.0409,137.1655,136.9738,137.1367,8624.0
2022-09-14 12:20:00,143.12,143.12,142.79,142.97,11598.0,137.1559,137.1559,136.8396,137.0121,11598.0
2022-09-14 12:25:00,142.96,143.05,142.73,142.73,10076.0,137.0025,137.0888,136.7821,136.7821,10076.0
2022-09-14 12:30:00,142.78,142.82,142.65,142.78,18864.0,136.83,136.8684,136.7055,136.83,18864.0
2022-09-14 12:35:00,142.76,143.13,142.76,143.12,5967.0,136.8109,137.1655,136.8109,137.1559,5967.0
2022-09-14 12:40:00,143.12,143.45,143.1,143.36,8170.0,137.1559,137.4721,137.1367,137.3859,8170.0
2022-09-14 12:45:00,143.36,143.36,143.18,143.28,4800.0,137.3859,137.3859,137.2134,137.3092,4800.0
2022-09-14 12:50:00,143.33,143.4,143.31,143.4,14571.0,137.3571,137.4242,137.338,137.4242,14571.0
2022-09-14 12:55:00,143.39,143.39,143.18,143.36,12926.0,137.4146,137.4146,137.2134,137.3859,12926.0
2022-09-14 13:00:00,143.38,143.55,143.36,143.44,11575.0,137.405,137.568,137.3859,137.4625,11575.0
2022-09-14 13:05:00,143.53,143.62,143.34,143.6,14363.0,137.5488,137.635,137.3667,137.6159,14363.0
2022-09-14 13:10:00,143.57,143.68,143.53,143.65,10864.0,137.5871,137.6925,137.5488,137.6638,10864.0
2022-09-14 13:15:00,143.59,143.68,143.48,143.51,7961.0,137.6063,137.6925,137.5009,137.5296,7961.0
2022-09-14 13:20:00,143.53,143.55,143.34,143.36,10645.0,137.5488,137.568,137.3667,137.3859,10645.0
2022-09-14 13:25:00,143.41,143.5,143.37,143.5,14736.0,137.4338,137.52,137.3955,137.52,14736.0
2022-09-14 13:30:00,143.49,143.53,143.37,143.43,7724.0,137.5105,137.5488,137.3955,137.453,7724.0
2022-09-14 13:35:00,143.43,143.46,143.06,143.07,9960.0,137.453,137.4817,137.0984,137.108,9960.0
2022-09-14 13:40:00,143.02,143.15,142.89,143.12,15395.0,137.06,137.1846,136.9355,137.1559,15395.0
2022-09-14 13:45:00,143.12,143.12,142.31,142.51,27510.0,137.1559,137.1559,136.3796,136.5713,27510.0
2022-09-14 13:50:00,142.51,142.83,142.49,142.83,12128.0,136.5713,136.878,136.5521,136.878,12128.0
2022-09-14 13:55:00,142.83,142.91,142.53,142.67,10698.0,136.878,136.9546,136.5905,136.7246,10698.0
2022-09-14 14:00:00,142.62,142.64,142.28,142.28,6664.0,136.6767,136.6959,136.3509,136.3509,6664.0
2022-09-14 14:05:00,142.22,142.58,142.21,142.22,7977.0,136.2934,136.6384,136.2838,136.2934,7977.0
2022-09-14 14:10:00,142.19,142.39,142.13,142.37,15772.0,136.2646,136.4563,136.2071,136.4371,15772.0
2022-09-14 14:15:00,142.4,142.42,142.25,142.4,5529.0,136.4659,136.4851,136.3221,136.4659,5529.0
2022-09-14 14:20:00,142.4,142.4,142.3,142.37,8271.0,136.4659,136.4659,136.3701,136.4371,8271.0
2022-09-14 14:25:00,142.35,142.38,142.22,142.3,6879.0,136.418,136.4467,136.2934,136.3701,6879.0
2022-09-14 14:30:00,142.28,142.43,142.25,142.4,13119.0,136.3509,136.4946,136.3221,136.4659,13119.0
2022-09-14 14:35:00,142.39,142.5,142.36,142.45,13945.0,136.4563,136.5617,136.4276,136.5138,13945.0
2022-09-14 14:40:00,142.42,142.45,142.11,142.16,8384.0,136.4851,136.5138,136.188,136.2359,8384.0
2022-09-14 14:45:00,142.16,142.26,142.03,142.18,13562.0,136.2359,136.3317,136.1113,136.2551,13562.0
2022-09-14 14:50:00,142.19,142.32,141.95,141.99,16716.0,136.2646,136.3892,136.0346,136.073,16716.0
2022-09-14 14:55:00,142.0,142.13,141.92,142.06,11821.0,136.0826,136.2071,136.0059,136.1401,11821.0
2022-09-14 15:00:00,142.13,142.27,142.12,142.18,7814.0,136.2071,136.3413,136.1976,136.2551,7814.0
2022-09-14 15:05:00,142.21,142.49,142.2,142.49,4982.0,136.2838,136.5521,136.2742,136.5521,4982.0
2022-09-14 15:10:00,142.48,142.49,142.16,142.16,15949.0,136.5426,136.5521,136.2359,136.2359,15949.0
2022-09-14 15:15:00,142.18,142.19,141.78,141.98,7731.0,136.2551,136.2646,135.8717,136.0634,7731.0
2022-09-14 15:20:00,141.99,142.21,141.95,142.08,6608.0,136.073,136.2838,136.0346,136.1592,6608.0
2022-09-14 15:25:00,142.08,142.08,141.81,141.97,17574.0,136.1592,136.1592,135.9005,136.0538,17574.0
2022-09-14 15:30:00,141.92,141.93,141.48,141.88,11456.0,136.0059,136.0155,135.5842,135.9676,11456.0
2022-09-14 15:35:00,141.88,142.06,141.81,142.04,9144.0,135.9676,136.1401,135.9005,136.1209,9144.0
2022-09-14 15:40:00,142.03,142.28,141.92,142.22,12162.0,136.1113,136.3509,136.0059,136.2934,12162.0
2022-09-14 15:45:00,142.2,142.56,142.17,142.55,35086.0,136.2742,136.6192,136.2455,136.6096,35086.0
2022-09-14 15:50:00,142.59,142.96,142.58,142.92,31664.0,136.648,137.0025,136.6384,136.9642,31664.0
2022-09-14 15:55:00,142.94,143.17,142.74,143.08,75784.0,136.9834,137.2038,136.7917,137.1175,75784.0
2022-09-15 09:30:00,142.75,143.57,142.52,143.53,26866.0,136.8013,137.5871,136.5809,137.5488,26866.0
2022-09-15 09:35:00,143.54,143.97,143.19,143.48,16679.0,137.5584,137.9705,137.223,137.5009,16679.0
2022-09-15 09:40:00,143.5,144.27,143.49,144.18,31179.0,137.52,138.258,137.5105,138.1717,31179.0
2022-09-15 09:45:00,144.28,144.44,144.07,144.44,10308.0,138.2675,138.4209,138.0663,138.4209,10308.0
2022-09-15 09:50:00,144.4,144.46,144.23,144.39,5220.0,138.3825,138.44,138.2196,138.373,5220.0
2022-09-15 09:55:00,144.34,144.59,144.31,144.59,7606.0,138.325,138.5646,138.2963,138.5646,7606.0
2022-09-15 10:00:00,144.55,144.75,144.35,144.51,11396.0,138.5263,138.718,138.3346,138.488,11396.0
2022-09-15 10:05:00,144.51,144.85,144.4,144.83,32611.0,138.488,138.8138,138.3825,138.7946,32611.0
2022-09-15 10:10:00,144.82,144.98,144.75,144.9,11420.0,138.785,138.9384,138.718,138.8617,11420.0
2022-09-15 10:15:00,144.86,145.01,144.71,144.71,8433.0,138.8234,138.9671,138.6796,138.6796,8433.0
2022-09-15 10:20:00,144.78,144.79,144.29,144.36,33506.0,138.7467,138.7563,138.2771,138.3442,33506.0
2022-09-15 10:25:00,144.25,144.29,143.7,143.71,12781.0,138.2388,138.2771,137.7117,137.7213,12781.0
2022-09-15 10:30:00,143.68,143.94,143.44,143.63,12560.0,137.6925,137.9417,137.4625,137.6446,12560.0
2022-09-15 10:35:00,143.69,143.98,143.54,143.8,19509.0,137.7021,137.98,137.5584,137.8075,19509.0
2022-09-15 10:40:00,143.83,144.09,143.69,143.81,10151.0,137.8363,138.0855,137.7021,137.8171,10151.0
2022-09-15 10:45:00,143.84,143.89,143.4,143.44,6432.0,137.8459,137.8938,137.4242,137.4625,6432.0
2022-09-15 10:50:00,143.4,143.4,143.01,143.09,5377.0,137.4242,137.4242,137.0505,137.1271,5377.0
2022-09-15 10:55:00,143.11,143.28,142.98,143.17,5880.0,137.1463,137.3092,137.0217,137.2038,5880.0
2022-09-15 11:00:00,143.11,143.27,143.03,143.24,3530.0,137.1463,137.2996,137.0696,137.2709,3530.0
2022-09-15 11:05:00,143.2,143.23,142.78,142.78,11435.0,137.2325,137.2613,136.83,136.83,11435.0
2022-09-15 11:10:00,142.6,142.68,142.41,142.52,4240.0,136.6575,136.7342,136.4755,136.5809,4240.0
2022-09-15 11:15:00,142.53,142.8,142.43,142.8,6523.0,136.5905,136.8492,136.4946,136.8492,6523.0
2022-09-15 11:20:00,142.8,143.17,142.79,143.04,17950.0,136.8492,137.2038,136.8396,137.0792,17950.0
2022-09-15 11:25:00,143.01,143.09,142.91,143.02,10781.0,137.0505,137.1271,136.9546,137.06,10781.0
2022-09-15 11:30:00,143.04,143.11,142.96,143.0,17709.0,137.0792,137.1463,137.0025,137.0409,17709.0
2022-09-15 11:35:00,142.97,142.99,142.62,142.76,28752.0,137.0121,137.0313,136.6767,136.8109,28752.0
2022-09-15 11:40:00,142.79,142.87,142.73,142.8,11353.0,136.8396,136.9163,136.7821,136.8492,11353.0
2022-09-15 11:45:00,142.82,142.96,142.63,142.63,6077.0,136.8684,137.0025,136.6863,136.6863,6077.0
2022-09-15 11:50:00,142.57,142.57,142.16,142.16,12183.0,136.6288,136.6288,136.2359,136.2359,12183.0
2022-09-15 11:55:00,142.14,142.24,142.04,142.04,7804.0,136.2167,136.3126,136.1209,136.1209,7804.0
2022-09-15 12:00:00,142.09,142.32,141.96,142.31,12358.0,136.1688,136.3892,136.0442,136.3796,12358.0
2022-09-15 12:05:00,142.3,142.38,142.04,142.04,4205.0,136.3701,136.4467,136.1209,136.1209,4205.0
2022-09-15 12:10:00,142.03,142.1,141.91,141.93,5026.0,136.1113,136.1784,135.9963,136.0155,5026.0
2022-09-15 12:15:00,141.93,142.27,141.93,142.25,3983.0,136.0155,136.3413,136.0155,136.3221,3983.0
2022-09-15 12:20:00,142.21,142.35,142.08,142.25,2874.0,136.2838,136.418,136.1592,136.3221,2874.0
2022-09-15 12:25:00,142.13,142.22,141.93,141.98,4466.0,136.2071,136.2934,136.0155,136.0634,4466.0
2022-09-15 12:30:00,141.98,142.17,141.98,142.15,4245.0,136.0634,136.2455,136.0634,136.2263,4245.0
2022-09-15 12:35:00,142.25,142.32,142.21,142.3,3405.0,136.3221,136.3892,136.2838,136.3701,3405.0
2022-09-15 12:40:00,142.35,142.43,142.28,142.32,10111.0,136.418,136.4946,136.3509,136.3892,10111.0
2022-09-15 12:45:00,142.31,142.34,142.3,142.32,5188.0,136.3796,136.4084,136.3701,136.3892,5188.0
2022-09-15 12:50:00,142.44,142.53,142.44,142.47,4457.0,136.5042,136.5905,136.5042,136.533,4457.0
2022-09-15 12:55:00,142.41,142.51,142.35,142.51,4237.0,136.4755,136.5713,136.418,136.5713,4237.0
2022-09-15 13:00:00,142.63,143.08,142.63,143.04,44491.0,136.6863,137.1175,136.6863,137.0792,44491.0
2022-09-15 13:05:00,143.08,143.57,143.08,143.55,16094.0,137.1175,137.5871,137.1175,137.568,16094.0
2022-09-15 13:10:00,143.58,143.61,143.36,143.56,6817.0,137.5967,137.6255,137.3859,137.5775,6817.0
2022-09-15 13:15:00,143.51,143.6,143.42,143.5,4677.0,137.5296,137.6159,137.4434,137.52,4677.0
2022-09-15 13:20:00,143.41,143.44,143.28,143.39,3155.0,137.4338,137.4625,137.3092,137.4146,3155.0
2022-09-15 13:25:00,143.41,143.58,143.38,143.38,3407.0,137.4338,137.5967,137.405,137.405,3407.0
2022-09-15 13:30:00,143.35,143.41,143.17,143.29,6189.0,137.3763,137.4338,137.2038,137.3188,6189.0
2022-09-15 13:35:00,143.31,143.31,143.04,143.15,4000.0,137.338,137.338,137.0792,137.1846,4000.0
2022-09-15 13:40:00,143.16,143.21,143.06,143.13,7189.0,137.1942,137.2421,137.0984,137.1655,7189.0
2022-09-15 13:45:00,143.1,143.1,142.92,143.03,4465.0,137.1367,137.1367,136.9642,137.0696,4465.0
2022-09-15 13:50:00,142.96,143.0,142.74,142.81,5874.0,137.0025,137.0409,136.7917,136.8588,5874.0
2022-09-15 13:55:00,142.83,142.83,142.74,142.77,2610.0,136.878,136.878,136.7917,136.8205,2610.0
2022-09-15 14:00:00,142.74,142.75,142.16,142.19,7887.0,136.7917,136.8013,136.2359,136.2646,7887.0
2022-09-15 14:05:00,142.24,142.26,142.12,142.18,8596.0,136.3126,136.3317,136.1976,136.2551,8596.0
2022-09-15 14:10:00,142.19,142.43,142.19,142.33,19076.0,136.2646,136.4946,136.2646,136.3988,19076.0
2022-09-15 14:15:00,142.34,142.49,142.18,142.48,21666.0,136.4084,136.5521,136.2551,136.5426,21666.0
2022-09-15 14:20:00,142.51,142.51,142.31,142.42,5295.0,136.5713,136.5713,136.3796,136.4851,5295.0
2022-09-15 14:25:00,142.42,142.6,142.42,142.57,5327.0,136.4851,136.6575,136.4851,136.6288,5327.0
2022-09-15 14:30:00,142.53,142.78,142.47,142.48,7118.0,136.5905,136.83,136.533,136.5426,7118.0
2022-09-15 14:35:00,142.37,142.57,142.28,142.46,4103.0,136.4371,136.6288,136.3509,136.5234,4103.0
2022-09-15 14:40:00,142.49,142.5,142.33,142.5,6029.0,136.5521,136.5617,136.3988,136.5617,6029.0
2022-09-15 14:45:00,142.46,142.47,141.98,142.0,4333.0,136.5234,136.533,136.0634,136.0826,4333.0
2022-09-15 14:50:00,141.97,142.03,141.83,142.0,12033.0,136.0538,136.1113,135.9196,136.0826,12033.0
2022-09-15 14:55:00,142.0,142.0,141.86,141.88,5988.0,136.0826,136.0826,135.9484,135.9676,5988.0
2022-09-15 15:00:00,141.9,141.98,141.7,141.74,4272.0,135.9867,136.0634,135.7951,135.8334,4272.0
2022-09-15 15:05:00,141.78,141.78,141.46,141.46,6897.0,135.8717,135.8717,135.5651,135.5651,6897.0
2022-09-15 15:10:00,141.52,141.52,141.12,141.15,5758.0,135.6226,135.6226,135.2392,135.268,5758.0
2022-09-15 15:15:00,141.17,141.26,140.99,141.02,9887.0,135.2871,135.3734,135.1146,135.1434,9887.0
2022-09-15 15:20:00,141.03,141.32,141.03,141.31,10318.0,135.153,135.4309,135.153,135.4213,10318.0
2022-09-15 15:25:00,141.32,141.32,140.96,141.06,7516.0,135.4309,135.4309,135.0859,135.1817,7516.0
2022-09-15 15:30:00,141.03,141.27,141.0,141.12,22322.0,135.153,135.383,135.1242,135.2392,22322.0
2022-09-15 15:35:00,141.09,141.27,141.09,141.22,18816.0,135.2105,135.383,135.2105,135.3351,18816.0
2022-09-15 15:40:00,141.22,141.4,141.09,141.34,36424.0,135.3351,135.5076,135.2105,135.4501,36424.0
2022-09-15 15:45:00,141.26,141.5,141.21,141.36,36287.0,135.3734,135.6034,135.3255,135.4692,36287.0
2022-09-15 15:50:00,141.38,141.74,141.19,141.58,52952.0,135.4884,135.8334,135.3063,135.6801,52952.0
2022-09-15 15:55:00,141.59,141.84,141.06,141.09,165870.0,135.6896,135.9292,135.1817,135.2105,165870.0
2022-09-16 09:30:00,139.72,139.85,138.63,138.84,472268.0,133.8976,134.0221,132.853,133.0542,472268.0
2022-09-16 09:35:00,138.56,139.38,138.47,139.34,20762.0,132.7859,133.5717,132.6997,133.5334,20762.0
2022-09-16 09:40:00,139.48,139.57,138.7,138.7,6301.0,133.6676,133.7538,132.9201,132.9201,6301.0
2022-09-16 09:45:00,138.73,138.88,138.37,138.53,18409.0,132.9488,133.0926,132.6038,132.7572,18409.0
2022-09-16 09:50:00,138.54,138.8,138.05,138.06,20422.0,132.7667,133.0159,132.2972,132.3067,20422.0
2022-09-16 09:55:00,138.08,138.29,137.88,137.95,18882.0,132.3259,132.5272,132.1342,132.2013,18882.0
2022-09-16 10:00:00,137.93,138.13,137.62,137.79,43083.0,132.1822,132.3738,131.8851,132.048,43083.0
2022-09-16 10:05:00,137.72,138.76,137.69,137.88,57352.0,131.9809,132.9776,131.9522,132.1342,57352.0
2022-09-16 10:10:00,137.98,138.4,137.84,138.12,34967.0,132.2301,132.6326,132.0959,132.3642,34967.0
2022-09-16 10:15:00,138.22,138.36,137.98,138.1,9562.0,132.4601,132.5942,132.2301,132.3451,9562.0
2022-09-16 10:20:00,138.22,138.3,137.88,137.98,11964.0,132.4601,132.5367,132.1342,132.2301,11964.0
2022-09-16 10:25:00,137.94,138.32,137.9,138.29,20278.0,132.1917,132.5559,132.1534,132.5272,20278.0
2022-09-16 10:30:00,138.34,139.03,138.33,139.03,7884.0,132.5751,133.2363,132.5655,133.2363,7884.0
2022-09-16 10:35:00,139.23,139.28,138.77,138.96,14932.0,133.428,133.4759,132.9872,133.1692,14932.0
2022-09-16 10:40:00,138.94,139.21,138.93,139.03,5127.0,133.1501,133.4088,133.1405,133.2363,5127.0
2022-09-16 10:45:00,138.97,139.14,138.83,138.84,7366.0,133.1788,133.3417,133.0447,133.0542,7366.0
2022-09-16 10:50:00,138.84,139.26,138.76,139.12,9248.0,133.0542,133.4567,132.9776,133.3226,9248.0
2022-09-16 10:55:00,139.14,139.14,138.48,138.59,9669.0,133.3417,133.3417,132.7092,132.8147,9669.0
2022-09-16 11:00:00,138.53,138.68,138.23,138.36,13516.0,132.7572,132.9009,132.4697,132.5942,13516.0
2022-09-16 11:05:00,138.54,138.66,138.43,138.51,4293.0,132.7667,132.8817,132.6613,132.738,4293.0
2022-09-16 11:10:00,138.51,138.51,138.34,138.41,6307.0,132.738,132.738,132.5751,132.6422,6307.0
2022-09-16 11:15:00,138.29,138.71,138.18,138.5,7469.0,132.5272,132.9297,132.4217,132.7284,7469.0
2022-09-16 11:20:00,138.5,138.5,138.07,138.15,19465.0,132.7284,132.7284,132.3163,132.393,19465.0
2022-09-16 11:25:00,138.14,138.26,138.03,138.15,12746.0,132.3834,132.4984,132.278,132.393,12746.0
2022-09-16 11:30:00,138.15,138.39,138.1,138.31,10288.0,132.393,132.623,132.3451,132.5463,10288.0
2022-09-16 11:35:00,138.36,138.42,138.1,138.23,13904.0,132.5942,132.6517,132.3451,132.4697,13904.0
2022-09-16 11:40:00,138.22,138.46,138.19,138.35,12296.0,132.4601,132.6901,132.4313,132.5847,12296.0
2022-09-16 11:45:00,138.32,138.35,138.12,138.22,17208.0,132.5559,132.5847,132.3642,132.4601,17208.0
2022-09-16 11:50:00,138.23,138.65,138.21,138.61,10975.0,132.4697,132.8722,132.4505,132.8338,10975.0
2022-09-16 11:55:00,138.64,138.79,138.47,138.75,26665.0,132.8626,133.0063,132.6997,132.968,26665.0
2022-09-16 12:00:00,138.78,138.78,138.54,138.75,9502.0,132.9967,132.9967,132.7667,132.968,9502.0
2022-09-16 12:05:00,138.75,138.84,138.41,138.41,11572.0,132.968,133.0542,132.6422,132.6422,11572.0
2022-09-16 12:10:00,138.46,138.6,138.43,138.46,7028.0,132.6901,132.8242,132.6613,132.6901,7028.0
2022-09-16 12:15:00,138.5,138.51,138.1,138.24,11032.0,132.7284,132.738,132.3451,132.4792,11032.0
2022-09-16 12:20:00,138.22,138.26,138.07,138.12,8281.0,132.4601,132.4984,132.3163,132.3642,8281.0
2022-09-16 12:25:00,138.16,138.17,138.04,138.16,12366.0,132.4026,132.4122,132.2876,132.4026,12366.0
2022-09-16 12:30:00,138.16,138.29,137.96,138.0,7532.0,132.4026,132.5272,132.2109,132.2492,7532.0
2022-09-16 12:35:00,138.05,138.2,137.77,137.84,11451.0,132.2972,132.4409,132.0288,132.0959,11451.0
2022-09-16 12:40:00,137.84,138.21,137.84,138.19,13630.0,132.0959,132.4505,132.0959,132.4313,13630.0
2022-09-16 12:45:00,138.16,138.24,138.02,138.18,9468.0,132.4026,132.4792,132.2684,132.4217,9468.0
2022-09-16 12:50:00,138.09,138.18,137.97,137.97,5342.0,132.3355,132.4217,132.2205,132.2205,5342.0
2022-09-16 12:55:00,137.96,138.07,137.96,138.05,7030.0,132.2109,132.3163,132.2109,132.2972,7030.0
2022-09-16 13:00:00,138.05,138.14,137.82,137.82,6315.0,132.2972,132.3834,132.0767,132.0767,6315.0
2022-09-16 13:05:00,137.86,137.9,137.58,137.62,13739.0,132.1151,132.1534,131.8467,131.8851,13739.0
2022-09-16 13:10:00,137.63,137.68,137.41,137.48,19344.0,131.8947,131.9426,131.6838,131.7509,19344.0
2022-09-16 13:15:00,137.44,137.53,137.36,137.47,15497.0,131.7126,131.7988,131.6359,131.7413,15497.0
2022-09-16 13:20:00,137.51,137.51,137.34,137.39,8013.0,131.7797,131.7797,131.6167,131.6647,8013.0
2022-09-16 13:25:00,137.39,137.41,137.3,137.35,8456.0,131.6647,131.6838,131.5784,131.6263,8456.0
2022-09-16 13:30:00,137.32,137.59,137.21,137.28,14535.0,131.5976,131.8563,131.4922,131.5592,14535.0
2022-09-16 13:35:00,137.28,137.52,137.2,137.39,13334.0,131.5592,131.7892,131.4826,131.6647,13334.0
2022-09-16 13:40:00,137.41,137.46,137.31,137.34,6475.0,131.6838,131.7317,131.588,131.6167,6475.0
2022-09-16 13:45:00,137.3,137.33,137.03,137.11,15702.0,131.5784,131.6072,131.3197,131.3963,15702.0
2022-09-16 13:50:00,137.11,137.14,137.0,137.05,9887.0,131.3963,131.4251,131.2909,131.3388,9887.0
2022-09-16 13:55:00,137.04,137.24,137.02,137.16,12971.0,131.3292,131.5209,131.3101,131.4442,12971.0
2022-09-16 14:00:00,137.16,137.17,137.04,137.15,16475.0,131.4442,131.4538,131.3292,131.4347,16475.0
2022-09-16 14:05:00,137.17,137.18,136.9,136.98,6031.0,131.4538,131.4634,131.1951,131.2717,6031.0
2022-09-16 14:10:00,137.0,137.03,136.84,136.89,6492.0,131.2909,131.3197,131.1376,131.1855,6492.0
2022-09-16 14:15:00,136.88,136.92,136.59,136.64,9831.0,131.1759,131.2142,130.898,130.9459,9831.0
2022-09-16 14:20:00,136.66,136.85,136.65,136.85,6723.0,130.9651,131.1472,130.9555,131.1472,6723.0
2022-09-16 14:25:00,136.85,137.42,136.84,137.36,9959.0,131.1472,131.6934,131.1376,131.6359,9959.0
2022-09-16 14:30:00,137.38,137.41,137.16,137.37,8778.0,131.6551,131.6838,131.4442,131.6455,8778.0
2022-09-16 14:35:00,137.42,137.45,137.02,137.09,6884.0,131.6934,131.7222,131.3101,131.3772,6884.0
2022-09-16 14:40:00,137.08,137.18,136.94,137.03,14143.0,131.3676,131.4634,131.2334,131.3197,14143.0
2022-09-16 14:45:00,137.06,137.4,137.04,137.28,10890.0,131.3484,131.6742,131.3292,131.5592,10890.0
2022-09-16 14:50:00,137.28,137.45,137.15,137.44,20365.0,131.5592,131.7222,131.4347,131.7126,20365.0
2022-09-16 14:55:00,137.5,137.5,137.23,137.41,15432.0,131.7701,131.7701,131.5113,131.6838,15432.0
2022-09-16 15:00:00,137.4,137.66,137.38,137.63,11101.0,131.6742,131.9234,131.6551,131.8947,11101.0
2022-09-16 15:05:00,137.67,137.93,137.67,137.86,5011.0,131.933,132.1822,131.933,132.1151,5011.0
2022-09-16 15:10:00,137.85,137.85,137.38,137.44,7184.0,132.1055,132.1055,131.6551,131.7126,7184.0
2022-09-16 15:15:00,137.43,137.64,137.35,137.41,10333.0,131.703,131.9042,131.6263,131.6838,10333.0
2022-09-16 15:20:00,137.44,137.91,137.44,137.76,30588.0,131.7126,132.163,131.7126,132.0192,30588.0
2022-09-16 15:25:00,137.77,137.88,137.5,137.64,10514.0,132.0288,132.1342,131.7701,131.9042,10514.0
2022-09-16 15:30:00,137.66,137.82,137.27,137.62,18896.0,131.9234,132.0767,131.5497,131.8851,18896.0
2022-09-16 15:35:00,137.58,137.97,137.53,137.97,18622.0,131.8467,132.2205,131.7988,132.2205,18622.0
2022-09-16 15:40:00,138.04,138.28,137.92,138.22,29196.0,132.2876,132.5176,132.1726,132.4601,29196.0
2022-09-16 15:45:00,138.22,138.23,137.86,138.14,49301.0,132.4601,132.4697,132.1151,132.3834,49301.0
2022-09-16 15:50:00,138.12,138.63,138.04,138.58,78350.0,132.3642,132.853,132.2876,132.8051,78350.0
2022-09-16 15:55:00,138.52,138.68,138.21,138.25,177163.0,132.7476,132.9009,132.4505,132.4888,177163.0
2022-09-19 09:30:00,137.12,137.71,137.12,137.48,21711.0,131.4059,131.9713,131.4059,131.7509,21711.0
2022-09-19 09:35:00,137.68,137.89,137.52,137.84,8999.0,131.9426,132.1438,131.7892,132.0959,8999.0
2022-09-19 09:40:00,137.84,138.45,137.79,138.38,19543.0,132.0959,132.6805,132.048,132.6134,19543.0
2022-09-19 09:45:00,138.43,138.64,138.17,138.24,22501.0,132.6613,132.8626,132.4122,132.4792,22501.0
2022-09-19 09:50:00,138.19,138.63,138.19,138.56,13667.0,132.4313,132.853,132.4313,132.7859,13667.0
2022-09-19 09:55:00,138.51,138.62,138.22,138.28,12210.0,132.738,132.8434,132.4601,132.5176,12210.0
2022-09-19 10:00:00,138.17,138.47,138.03,138.31,6484.0,132.4122,132.6997,132.278,132.5463,6484.0
2022-09-19 10:05:00,138.47,138.75,138.38,138.5,5889.0,132.6997,132.968,132.6134,132.7284,5889.0
2022-09-19 10:10:00,138.46,139.3,138.45,139.07,14177.0,132.6901,133.4951,132.6805,133.2747,14177.0
2022-09-19 10:15:00,139.0,139.13,138.81,138.84,7338.0,133.2076,133.3322,133.0255,133.0542,7338.0
2022-09-19 10:20:00,138.88,139.38,138.81,139.38,14803.0,133.0926,133.5717,133.0255,133.5717,14803.0
2022-09-19 10:25:00,139.4,139.52,139.33,139.51,4194.0,133.5909,133.7059,133.5238,133.6963,4194.0
2022-09-19 10:30:00,139.47,139.53,139.27,139.37,5998.0,133.658,133.7155,133.4663,133.5622,5998.0
2022-09-19 10:35:00,139.49,139.91,139.47,139.84,11642.0,133.6772,134.0796,133.658,134.0126,11642.0
2022-09-19 10:40:00,139.85,140.0,139.81,139.86,21560.0,134.0221,134.1659,133.9838,134.0317,21560.0
2022-09-19 10:45:00,139.83,139.91,139.75,139.77,7706.0,134.003,134.0796,133.9263,133.9455,7706.0
2022-09-19 10:50:00,139.72,139.76,139.48,139.49,27428.0,133.8976,133.9359,133.6676,133.6772,27428.0
2022-09-19 10:55:00,139.49,139.58,139.33,139.34,11163.0,133.6772,133.7634,133.5238,133.5334,11163.0
2022-09-19 11:00:00,139.36,140.0,139.36,139.79,16548.0,133.5526,134.1659,133.5526,133.9646,16548.0
2022-09-19 11:05:00,139.78,139.87,139.49,139.5,5044.0,133.9551,134.0413,133.6772,133.6867,5044.0
2022-09-19 11:10:00,139.56,139.65,139.44,139.52,11365.0,133.7442,133.8305,133.6292,133.7059,11365.0
2022-09-19 11:15:00,139.46,139.75,139.36,139.56,4204.0,133.6484,133.9263,133.5526,133.7442,4204.0
2022-09-19 11:20:00,139.52,139.55,139.21,139.22,6018.0,133.7059,133.7346,133.4088,133.4184,6018.0
2022-09-19 11:25:00,139.17,139.29,138.93,138.93,4300.0,133.3705,133.4855,133.1405,133.1405,4300.0
2022-09-19 11:30:00,138.93,139.0,138.77,138.92,4367.0,133.1405,133.2076,132.9872,133.1309,4367.0
2022-09-19 11:35:00,138.76,138.8,138.46,138.46,9023.0,132.9776,133.0159,132.6901,132.6901,9023.0
2022-09-19 11:40:00,138.44,138.55,138.41,138.5,5385.0,132.6709,132.7763,132.6422,132.7284,5385.0
2022-09-19 11:45:00,138.5,138.7,138.5,138.64,9430.0,132.7284,132.9201,132.7284,132.8626,9430.0
2022-09-19 11:50:00,138.65,138.74,138.51,138.51,7694.0,132.8722,132.9584,132.738,132.738,7694.0
2022-09-19 11:55:00,138.53,138.53,138.06,138.06,10331.0,132.7572,132.7572,132.3067,132.3067,10331.0
2022-09-19 12:00:00,138.09,138.34,138.08,138.22,10163.0,132.3355,132.5751,132.3259,132.4601,10163.0
2022-09-19 12:05:00,138.2,138.27,137.91,138.25,4598.0,132.4409,132.508,132.163,132.4888,4598.0
2022-09-19 12:10:00,138.19,138.4,138.18,138.23,9476.0,132.4313,132.6326,132.4217,132.4697,9476.0
2022-09-19 12:15:00,138.22,138.4,138.17,138.3,4935.0,132.4601,132.6326,132.4122,132.5367,4935.0
2022-09-19 12:20:00,138.27,138.4,138.21,138.31,5941.0,132.508,132.6326,132.4505,132.5463,5941.0
2022-09-19 12:25:00,138.29,138.52,138.29,138.46,5309.0,132.5272,132.7476,132.5272,132.6901,5309.0
2022-09-19 12:30:00,138.47,138.9,138.43,138.89,11656.0,132.6997,133.1117,132.6613,133.1022,11656.0
2022-09-19 12:35:00,138.92,139.14,138.91,139.09,3386.0,133.1309,133.3417,133.1213,133.2938,3386.0
2022-09-19 12:40:00,139.02,139.21,138.99,139.14,4157.0,133.2267,133.4088,133.198,133.3417,4157.0
2022-09-19 12:45:00,139.17,139.21,139.11,139.17,1977.0,133.3705,133.4088,133.313,133.3705,1977.0
2022-09-19 12:50:00,139.11,139.45,139.11,139.39,5329.0,133.313,133.6388,133.313,133.5813,5329.0
2022-09-19 12:55:00,139.41,139.51,139.35,139.44,2353.0,133.6005,133.6963,133.543,133.6292,2353.0
2022-09-19 13:00:00,139.45,139.47,139.28,139.28,2499.0,133.6388,133.658,133.4759,133.4759,2499.0
2022-09-19 13:05:00,139.23,139.28,139.14,139.21,5723.0,133.428,133.4759,133.3417,133.4088,5723.0
2022-09-19 13:10:00,139.25,139.35,138.94,139.0,8903.0,133.4472,133.543,133.1501,133.2076,8903.0
2022-09-19 13:15:00,138.95,138.99,138.88,138.99,2758.0,133.1597,133.198,133.0926,133.198,2758.0
2022-09-19 13:20:00,138.99,139.07,138.91,139.07,4713.0,133.198,133.2747,133.1213,133.2747,4713.0
2022-09-19 13:25:00,139.07,139.17,139.04,139.13,3161.0,133.2747,133.3705,133.2459,133.3322,3161.0
2022-09-19 13:30:00,139.15,139.15,138.88,138.9,2803.0,133.3513,133.3513,133.0926,133.1117,2803.0
2022-09-19 13:35:00,138.86,139.0,138.75,138.93,12725.0,133.0734,133.2076,132.968,133.1405,12725.0
2022-09-19 13:40:00,138.9,138.95,138.84,138.92,4252.0,133.1117,133.1597,133.0542,133.1309,4252.0
2022-09-19 13:45:00,138.93,139.12,138.93,139.02,3624.0,133.1405,133.3226,133.1405,133.2267,3624.0
2022-09-19 13:50:00,138.99,139.01,138.93,139.0,2842.0,133.198,133.2172,133.1405,133.2076,2842.0
2022-09-19 13:55:00,139.04,139.15,138.95,138.97,4908.0,133.2459,133.3513,133.1597,133.1788,4908.0
2022-09-19 14:00:00,139.05,139.1,138.93,138.93,3743.0,133.2555,133.3034,133.1405,133.1405,3743.0
2022-09-19 14:05:00,138.97,139.1,138.85,139.06,3995.0,133.1788,133.3034,133.0638,133.2651,3995.0
2022-09-19 14:10:00,139.08,139.11,138.95,138.95,3362.0,133.2842,133.313,133.1597,133.1597,3362.0
2022-09-19 14:15:00,138.92,139.16,138.92,139.09,3524.0,133.1309,133.3609,133.1309,133.2938,3524.0
2022-09-19 14:20:00,139.08,139.2,138.76,138.78,7177.0,133.2842,133.3992,132.9776,132.9967,7177.0
2022-09-19 14:25:00,138.73,138.99,138.73,138.93,7075.0,132.9488,133.198,132.9488,133.1405,7075.0
2022-09-19 14:30:00,138.93,139.13,138.93,139.11,7004.0,133.1405,133.3322,133.1405,133.313,7004.0
2022-09-19 14:35:00,139.08,139.27,139.05,139.19,2017.0,133.2842,133.4663,133.2555,133.3897,2017.0
2022-09-19 14:40:00,139.14,139.15,139.06,139.06,5700.0,133.3417,133.3513,133.2651,133.2651,5700.0
2022-09-19 14:45:00,139.06,139.08,138.88,138.91,5093.0,133.2651,133.2842,133.0926,133.1213,5093.0
2022-09-19 14:50:00,138.96,139.24,138.95,139.19,10126.0,133.1692,133.4376,133.1597,133.3897,10126.0
2022-09-19 14:55:00,139.17,139.24,139.09,139.24,4181.0,133.3705,133.4376,133.2938,133.4376,4181.0
2022-09-19 15:00:00,139.19,139.58,139.19,139.51,3846.0,133.3897,133.7634,133.3897,133.6963,3846.0
2022-09-19 15:05:00,139.55,139.68,139.49,139.64,2763.0,133.7346,133.8592,133.6772,133.8209,2763.0
2022-09-19 15:10:00,139.62,140.12,139.58,140.07,15550.0,133.8017,134.2809,133.7634,134.233,15550.0
2022-09-19 15:15:00,140.02,140.11,139.92,139.95,13697.0,134.1851,134.2713,134.0892,134.118,13697.0
2022-09-19 15:20:00,139.94,140.1,139.9,140.1,6617.0,134.1084,134.2617,134.0701,134.2617,6617.0
2022-09-19 15:25:00,140.11,140.26,140.05,140.07,3331.0,134.2713,134.4151,134.2138,134.233,3331.0
2022-09-19 15:30:00,140.11,140.28,140.11,140.23,7661.0,134.2713,134.4342,134.2713,134.3863,7661.0
2022-09-19 15:35:00,140.16,140.47,140.16,140.39,8337.0,134.3192,134.6163,134.3192,134.5396,8337.0
2022-09-19 15:40:00,140.39,140.48,140.3,140.34,8653.0,134.5396,134.6259,134.4534,134.4917,8653.0
2022-09-19 15:45:00,140.34,140.38,140.08,140.08,20076.0,134.4917,134.5301,134.2426,134.2426,20076.0
2022-09-19 15:50:00,140.04,140.27,139.88,140.26,30273.0,134.2042,134.4246,134.0509,134.4151,30273.0
2022-09-19 15:55:00,140.25,140.42,140.14,140.23,73702.0,134.4055,134.5684,134.3001,134.3863,73702.0
2022-09-20 09:30:00,138.87,139.31,138.54,138.67,16772.0,133.083,133.5047,132.7667,132.8913,16772.0
2022-09-20 09:35:00,138.56,138.84,138.26,138.32,7132.0,132.7859,133.0542,132.4984,132.5559,7132.0
2022-09-20 09:40:00,138.2,138.22,137.89,138.17,5577.0,132.4409,132.4601,132.1438,132.4122,5577.0
2022-09-20 09:45:00,138.24,138.38,137.99,138.2,29742.0,132.4792,132.6134,132.2397,132.4409,29742.0
2022-09-20 09:50:00,138.17,138.17,137.89,138.02,2341.0,132.4122,132.4122,132.1438,132.2684,2341.0
2022-09-20 09:55:00,138.16,138.33,138.06,138.15,3949.0,132.4026,132.5655,132.3067,132.393,3949.0
2022-09-20 10:00:00,138.13,138.31,137.95,138.19,4715.0,132.3738,132.5463,132.2013,132.4313,4715.0
2022-09-20 10:05:00,138.16,138.74,138.16,138.44,11290.0,132.4026,132.9584,132.4026,132.6709,11290.0
2022-09-20 10:10:00,138.45,138.58,137.99,138.16,5292.0,132.6805,132.8051,132.2397,132.4026,5292.0
2022-09-20 10:15:00,138.26,138.26,138.05,138.08,4202.0,132.4984,132.4984,132.2972,132.3259,4202.0
2022-09-20 10:20:00,138.06,138.38,138.01,138.24,5691.0,132.3067,132.6134,132.2588,132.4792,5691.0
2022-09-20 10:25:00,138.2,138.46,138.17,138.31,4518.0,132.4409,132.6901,132.4122,132.5463,4518.0
2022-09-20 10:30:00,138.32,138.34,138.0,138.0,4899.0,132.5559,132.5751,132.2492,132.2492,4899.0
2022-09-20 10:35:00,137.97,138.08,137.62,137.88,8530.0,132.2205,132.3259,131.8851,132.1342,8530.0
2022-09-20 10:40:00,137.87,138.23,137.87,138.23,4292.0,132.1247,132.4697,132.1247,132.4697,4292.0
2022-09-20 10:45:00,138.18,138.26,138.01,138.26,4381.0,132.4217,132.4984,132.2588,132.4984,4381.0
2022-09-20 10:50:00,138.28,138.49,138.28,138.49,3253.0,132.5176,132.7188,132.5176,132.7188,3253.0
2022-09-20 10:55:00,138.39,138.68,138.38,138.68,8447.0,132.623,132.9009,132.6134,132.9009,8447.0
2022-09-20 11:00:00,138.66,138.75,138.59,138.7,9221.0,132.8817,132.968,132.8147,132.9201,9221.0
2022-09-20 11:05:00,138.72,138.98,138.6,138.79,12060.0,132.9392,133.1884,132.8242,133.0063,12060.0
2022-09-20 11:10:00,138.77,138.81,138.57,138.61,10235.0,132.9872,133.0255,132.7955,132.8338,10235.0
2022-09-20 11:15:00,138.63,138.64,138.43,138.58,4658.0,132.853,132.8626,132.6613,132.8051,4658.0
2022-09-20 11:20:00,138.44,138.57,138.4,138.4,3521.0,132.6709,132.7955,132.6326,132.6326,3521.0
2022-09-20 11:25:00,138.45,138.59,138.45,138.53,2426.0,132.6805,132.8147,132.6805,132.7572,2426.0
2022-09-20 11:30:00,138.55,138.64,138.38,138.41,2932.0,132.7763,132.8626,132.6134,132.6422,2932.0
2022-09-20 11:35:00,138.52,138.52,138.39,138.49,3214.0,132.7476,132.7476,132.623,132.7188,3214.0
2022-09-20 11:40:00,138.53,138.67,138.46,138.66,5443.0,132.7572,132.8913,132.6901,132.8817,5443.0
2022-09-20 11:45:00,138.62,138.98,138.62,138.94,8832.0,132.8434,133.1884,132.8434,133.1501,8832.0
2022-09-20 11:50:00,138.93,139.41,138.81,139.4,14983.0,133.1405,133.6005,133.0255,133.5909,14983.0
2022-09-20 11:55:00,139.39,139.61,139.18,139.21,23801.0,133.5813,133.7921,133.3801,133.4088,23801.0
2022-09-20 12:00:00,139.15,139.27,139.13,139.27,4614.0,133.3513,133.4663,133.3322,133.4663,4614.0
2022-09-20 12:05:00,139.28,139.37,139.16,139.31,5239.0,133.4759,133.5622,133.3609,133.5047,5239.0
2022-09-20 12:10:00,139.25,139.31,139.0,139.15,17767.0,133.4472,133.5047,133.2076,133.3513,17767.0
2022-09-20 12:15:00,139.1,139.13,138.99,139.03,6835.0,133.3034,133.3322,133.198,133.2363,6835.0
2022-09-20 12:20:00,139.07,139.26,138.99,139.1,10867.0,133.2747,133.4567,133.198,133.3034,10867.0
2022-09-20 12:25:00,139.09,139.11,138.83,138.85,7665.0,133.2938,133.313,133.0447,133.0638,7665.0
2022-09-20 12:30:00,138.84,138.88,138.65,138.72,9949.0,133.0542,133.0926,132.8722,132.9392,9949.0
2022-09-20 12:35:00,138.74,138.88,138.73,138.81,6183.0,132.9584,133.0926,132.9488,133.0255,6183.0
2022-09-20 12:40:00,138.79,138.83,138.72,138.77,9591.0,133.0063,133.0447,132.9392,132.9872,9591.0
2022-09-20 12:45:00,138.79,138.8,138.64,138.77,4288.0,133.0063,133.0159,132.8626,132.9872,4288.0
2022-09-20 12:50:00,138.77,138.87,138.73,138.87,7242.0,132.9872,133.083,132.9488,133.083,7242.0
2022-09-20 12:55:00,138.87,139.18,138.85,139.14,11521.0,133.083,133.3801,133.0638,133.3417,11521.0
2022-09-20 13:00:00,139.13,139.13,139.01,139.03,14414.0,133.3322,133.3322,133.2172,133.2363,14414.0
2022-09-20 13:05:00,139.02,139.06,138.87,138.97,11806.0,133.2267,133.2651,133.083,133.1788,11806.0
2022-09-20 13:10:00,138.95,138.95,138.85,138.95,7172.0,133.1597,133.1597,133.0638,133.1597,7172.0
2022-09-20 13:15:00,138.92,139.02,138.82,138.93,9747.0,133.1309,133.2267,133.0351,133.1405,9747.0
2022-09-20 13:20:00,138.95,139.06,138.83,139.06,10032.0,133.1597,133.2651,133.0447,133.2651,10032.0
2022-09-20 13:25:00,139.03,139.03,138.64,138.68,11472.0,133.2363,133.2363,132.8626,132.9009,11472.0
2022-09-20 13:30:00,138.64,138.64,138.36,138.37,6937.0,132.8626,132.8626,132.5942,132.6038,6937.0
2022-09-20 13:35:00,138.39,138.47,138.27,138.47,10272.0,132.623,132.6997,132.508,132.6997,10272.0
2022-09-20 13:40:00,138.44,138.63,138.4,138.61,13073.0,132.6709,132.853,132.6326,132.8338,13073.0
2022-09-20 13:45:00,138.61,138.69,138.29,138.29,12482.0,132.8338,132.9105,132.5272,132.5272,12482.0
2022-09-20 13:50:00,138.3,138.32,138.12,138.28,9644.0,132.5367,132.5559,132.3642,132.5176,9644.0
2022-09-20 13:55:00,138.24,138.26,138.12,138.14,5279.0,132.4792,132.4984,132.3642,132.3834,5279.0
2022-09-20 14:00:00,138.2,138.41,138.2,138.35,8089.0,132.4409,132.6422,132.4409,132.5847,8089.0
2022-09-20 14:05:00,138.38,138.57,138.37,138.54,8722.0,132.6134,132.7955,132.6038,132.7667,8722.0
2022-09-20 14:10:00,138.54,138.54,138.3,138.38,6211.0,132.7667,132.7667,132.5367,132.6134,6211.0
2022-09-20 14:15:00,138.39,138.48,138.21,138.46,5972.0,132.623,132.7092,132.4505,132.6901,5972.0
2022-09-20 14:20:00,138.54,138.8,138.54,138.73,7521.0,132.7667,133.0159,132.7667,132.9488,7521.0
2022-09-20 14:25:00,138.73,138.83,138.6,138.78,5164.0,132.9488,133.0447,132.8242,132.9967,5164.0
2022-09-20 14:30:00,138.77,138.77,138.49,138.51,11954.0,132.9872,132.9872,132.7188,132.738,11954.0
2022-09-20 14:35:00,138.51,138.66,138.51,138.6,6033.0,132.738,132.8817,132.738,132.8242,6033.0
2022-09-20 14:40:00,138.57,138.75,138.43,138.74,8140.0,132.7955,132.968,132.6613,132.9584,8140.0
2022-09-20 14:45:00,138.68,139.28,138.64,139.08,10145.0,132.9009,133.4759,132.8626,133.2842,10145.0
2022-09-20 14:50:00,139.07,139.08,138.9,138.92,8906.0,133.2747,133.2842,133.1117,133.1309,8906.0
2022-09-20 14:55:00,138.91,139.28,138.9,139.13,7852.0,133.1213,133.4759,133.1117,133.3322,7852.0
2022-09-20 15:00:00,139.21,139.43,139.19,139.36,18122.0,133.4088,133.6197,133.3897,133.5526,18122.0
2022-09-20 15:05:00,139.35,139.37,139.05,139.05,14963.0,133.543,133.5622,133.2555,133.2555,14963.0
2022-09-20 15:10:00,139.1,139.32,139.03,139.28,8774.0,133.3034,133.5142,133.2363,133.4759,8774.0
2022-09-20 15:15:00,139.31,139.39,139.13,139.37,8240.0,133.5047,133.5813,133.3322,133.5622,8240.0
2022-09-20 15:20:00,139.37,139.53,139.32,139.49,16007.0,133.5622,133.7155,133.5142,133.6772,16007.0
2022-09-20 15:25:00,139.48,139.73,139.48,139.67,24582.0,133.6676,133.9071,133.6676,133.8496,24582.0
2022-09-20 15:30:00,139.67,139.69,139.38,139.65,35680.0,133.8496,133.8688,133.5717,133.8305,35680.0
2022-09-20 15:35:00,139.64,139.97,139.63,139.91,12253.0,133.8209,134.1371,133.8113,134.0796,12253.0
2022-09-20 15:40:00,139.84,139.86,139.68,139.81,9009.0,134.0126,134.0317,133.8592,133.9838,9009.0
2022-09-20 15:45:00,139.82,139.95,139.64,139.7,18567.0,133.9934,134.118,133.8209,133.8784,18567.0
2022-09-20 15:50:00,139.68,139.76,139.32,139.49,34386.0,133.8592,133.9359,133.5142,133.6772,34386.0
2022-09-20 15:55:00,139.52,139.52,139.08,139.23,94839.0,133.7059,133.7059,133.2842,133.428,94839.0
2022-09-21 09:30:00,140.61,140.71,140.18,140.71,17487.0,134.7505,134.8463,134.3384,134.8463,17487.0
2022-09-21 09:35:00,140.61,140.62,140.16,140.34,9555.0,134.7505,134.7601,134.3192,134.4917,9555.0
2022-09-21 09:40:00,140.42,140.91,140.17,140.63,11384.0,134.5684,135.038,134.3288,134.7696,11384.0
2022-09-21 09:45:00,140.62,141.29,140.55,141.24,6930.0,134.7601,135.4021,134.693,135.3542,6930.0
2022-09-21 09:50:00,141.21,141.29,141.08,141.25,4298.0,135.3255,135.4021,135.2009,135.3638,4298.0
2022-09-21 09:55:00,141.27,141.27,140.95,141.22,4449.0,135.383,135.383,135.0763,135.3351,4449.0
2022-09-21 10:00:00,141.16,141.58,141.1,141.42,7584.0,135.2776,135.6801,135.2201,135.5267,7584.0
2022-09-21 10:05:00,141.44,141.75,141.26,141.72,6343.0,135.5459,135.843,135.3734,135.8142,6343.0
2022-09-21 10:10:00,141.79,141.84,141.61,141.84,5708.0,135.8813,135.9292,135.7088,135.9292,5708.0
2022-09-21 10:15:00,141.81,141.97,141.57,141.57,3847.0,135.9005,136.0538,135.6705,135.6705,3847.0
2022-09-21 10:20:00,141.61,141.84,141.54,141.71,6100.0,135.7088,135.9292,135.6417,135.8046,6100.0
2022-09-21 10:25:00,141.72,141.9,141.53,141.79,3414.0,135.8142,135.9867,135.6321,135.8813,3414.0
2022-09-21 10:30:00,141.81,141.85,141.48,141.49,4839.0,135.9005,135.9388,135.5842,135.5938,4839.0
2022-09-21 10:35:00,141.46,141.65,141.46,141.58,7957.0,135.5651,135.7471,135.5651,135.6801,7957.0
2022-09-21 10:40:00,141.61,141.66,141.38,141.41,6228.0,135.7088,135.7567,135.4884,135.5171,6228.0
2022-09-21 10:45:00,141.4,141.45,141.27,141.39,3963.0,135.5076,135.5555,135.383,135.498,3963.0
2022-09-21 10:50:00,141.36,141.46,141.25,141.29,3190.0,135.4692,135.5651,135.3638,135.4021,3190.0
2022-09-21 10:55:00,141.35,141.35,141.08,141.12,2811.0,135.4596,135.4596,135.2009,135.2392,2811.0
2022-09-21 11:00:00,141.14,141.27,141.04,141.08,5105.0,135.2584,135.383,135.1626,135.2009,5105.0
2022-09-21 11:05:00,141.06,141.07,140.87,140.87,1153.0,135.1817,135.1913,134.9996,134.9996,1153.0
2022-09-21 11:10:00,140.92,141.06,140.88,141.06,3108.0,135.0476,135.1817,135.0092,135.1817,3108.0
2022-09-21 11:15:00,141.04,141.04,140.77,140.79,3010.0,135.1626,135.1626,134.9038,134.923,3010.0
2022-09-21 11:20:00,140.82,141.21,140.82,141.21,5547.0,134.9517,135.3255,134.9517,135.3255,5547.0
2022-09-21 11:25:00,141.2,141.23,141.03,141.13,4872.0,135.3159,135.3446,135.153,135.2488,4872.0
2022-09-21 11:30:00,141.14,141.22,141.09,141.09,5763.0,135.2584,135.3351,135.2105,135.2105,5763.0
2022-09-21 11:35:00,141.09,141.17,140.96,141.01,2901.0,135.2105,135.2871,135.0859,135.1338,2901.0
2022-09-21 11:40:00,140.99,141.1,140.99,141.03,2453.0,135.1146,135.2201,135.1146,135.153,2453.0
2022-09-21 11:45:00,141.1,141.1,140.97,140.97,4185.0,135.2201,135.2201,135.0955,135.0955,4185.0
2022-09-21 11:50:00,140.97,141.02,140.86,140.95,4452.0,135.0955,135.1434,134.9901,135.0763,4452.0
2022-09-21 11:55:00,140.93,140.93,140.82,140.88,3725.0,135.0571,135.0571,134.9517,135.0092,3725.0
2022-09-21 12:00:00,140.86,140.86,140.72,140.73,3825.0,134.9901,134.9901,134.8559,134.8655,3825.0
2022-09-21 12:05:00,140.72,140.97,140.72,140.97,3943.0,134.8559,135.0955,134.8559,135.0955,3943.0
2022-09-21 12:10:00,140.94,140.99,140.92,140.97,3906.0,135.0667,135.1146,135.0476,135.0955,3906.0
2022-09-21 12:15:00,141.04,141.05,140.96,141.04,2606.0,135.1626,135.1721,135.0859,135.1626,2606.0
2022-09-21 12:20:00,141.04,141.08,140.99,141.05,5317.0,135.1626,135.2009,135.1146,135.1721,5317.0
2022-09-21 12:25:00,141.03,141.07,140.93,141.05,3139.0,135.153,135.1913,135.0571,135.1721,3139.0
2022-09-21 12:30:00,141.03,141.17,140.96,141.17,9157.0,135.153,135.2871,135.0859,135.2871,9157.0
2022-09-21 12:35:00,141.13,141.22,141.09,141.12,4565.0,135.2488,135.3351,135.2105,135.2392,4565.0
2022-09-21 12:40:00,141.11,141.13,141.06,141.11,2544.0,135.2296,135.2488,135.1817,135.2296,2544.0
2022-09-21 12:45:00,141.02,141.02,140.9,140.9,3093.0,135.1434,135.1434,135.0284,135.0284,3093.0
2022-09-21 12:50:00,140.97,141.04,140.91,140.91,4490.0,135.0955,135.1626,135.038,135.038,4490.0
2022-09-21 12:55:00,140.9,140.95,140.73,140.78,11513.0,135.0284,135.0763,134.8655,134.9134,11513.0
2022-09-21 13:00:00,140.74,141.02,140.74,141.01,7016.0,134.8751,135.1434,134.8751,135.1338,7016.0
2022-09-21 13:05:00,141.0,141.15,140.97,141.15,4649.0,135.1242,135.268,135.0955,135.268,4649.0
2022-09-21 13:10:00,141.12,141.19,141.06,141.19,3307.0,135.2392,135.3063,135.1817,135.3063,3307.0
2022-09-21 13:15:00,141.16,141.16,141.08,141.15,3529.0,135.2776,135.2776,135.2009,135.268,3529.0
2022-09-21 13:20:00,141.15,141.15,140.98,140.98,3350.0,135.268,135.268,135.1051,135.1051,3350.0
2022-09-21 13:25:00,140.95,141.16,140.89,141.16,2759.0,135.0763,135.2776,135.0188,135.2776,2759.0
2022-09-21 13:30:00,141.19,141.22,141.05,141.1,6247.0,135.3063,135.3351,135.1721,135.2201,6247.0
2022-09-21 13:35:00,141.12,141.14,141.0,141.09,9992.0,135.2392,135.2584,135.1242,135.2105,9992.0
2022-09-21 13:40:00,141.08,141.17,141.06,141.17,2423.0,135.2009,135.2871,135.1817,135.2871,2423.0
2022-09-21 13:45:00,141.2,141.26,141.09,141.1,3784.0,135.3159,135.3734,135.2105,135.2201,3784.0
2022-09-21 13:50:00,141.1,141.19,141.1,141.13,3466.0,135.2201,135.3063,135.2201,135.2488,3466.0
2022-09-21 13:55:00,141.16,141.42,141.11,141.42,6089.0,135.2776,135.5267,135.2296,135.5267,6089.0
2022-09-21 14:00:00,141.23,141.23,139.19,139.19,10079.0,135.3446,135.3446,133.3897,133.3897,10079.0
2022-09-21 14:05:00,139.22,140.06,139.15,139.81,3966.0,133.4184,134.2234,133.3513,133.9838,3966.0
2022-09-21 14:10:00,139.8,139.91,138.9,139.06,7349.0,133.9742,134.0796,133.1117,133.2651,7349.0
2022-09-21 14:15:00,138.91,139.18,138.91,139.11,7469.0,133.1213,133.3801,133.1213,133.313,7469.0
2022-09-21 14:20:00,139.0,139.27,139.0,139.26,8083.0,133.2076,133.4663,133.2076,133.4567,8083.0
2022-09-21 14:25:00,139.31,139.51,138.95,139.07,9021.0,133.5047,133.6963,133.1597,133.2747,9021.0
2022-09-21 14:30:00,139.0,140.13,138.69,140.13,5696.0,133.2076,134.2905,132.9105,134.2905,5696.0
2022-09-21 14:35:00,140.14,140.38,139.82,140.0,13759.0,134.3001,134.5301,133.9934,134.1659,13759.0
2022-09-21 14:40:00,140.01,141.5,139.91,141.38,3775.0,134.1755,135.6034,134.0796,135.4884,3775.0
2022-09-21 14:45:00,141.58,142.01,140.88,140.96,10907.0,135.6801,136.0921,135.0092,135.0859,10907.0
2022-09-21 14:50:00,141.02,141.28,140.54,141.26,11434.0,135.1434,135.3926,134.6834,135.3734,11434.0
2022-09-21 14:55:00,141.24,141.46,140.93,140.94,5840.0,135.3542,135.5651,135.0571,135.0667,5840.0
2022-09-21 15:00:00,141.14,141.22,140.5,140.56,5691.0,135.2584,135.3351,134.6451,134.7026,5691.0
2022-09-21 15:05:00,140.6,140.94,140.18,140.19,4832.0,134.7409,135.0667,134.3384,134.348,4832.0
2022-09-21 15:10:00,140.14,140.17,138.8,139.99,17567.0,134.3001,134.3288,133.0159,134.1563,17567.0
2022-09-21 15:15:00,139.87,140.28,139.76,139.86,5458.0,134.0413,134.4342,133.9359,134.0317,5458.0
2022-09-21 15:20:00,139.73,139.85,139.41,139.66,3806.0,133.9071,134.0221,133.6005,133.8401,3806.0
2022-09-21 15:25:00,139.56,139.56,138.63,138.69,8719.0,133.7442,133.7442,132.853,132.9105,8719.0
2022-09-21 15:30:00,138.57,139.04,138.19,139.02,11393.0,132.7955,133.2459,132.4313,133.2267,11393.0
2022-09-21 15:35:00,138.94,138.94,138.08,138.14,16141.0,133.1501,133.1501,132.3259,132.3834,16141.0
2022-09-21 15:40:00,138.12,138.35,138.0,138.07,11749.0,132.3642,132.5847,132.2492,132.3163,11749.0
2022-09-21 15:45:00,138.0,138.19,137.84,137.97,18739.0,132.2492,132.4313,132.0959,132.2205,18739.0
2022-09-21 15:50:00,138.11,138.37,137.99,138.33,29922.0,132.3547,132.6038,132.2397,132.5655,29922.0
2022-09-21 15:55:00,138.25,138.27,137.79,137.82,67643.0,132.4888,132.508,132.048,132.0767,67643.0
2022-09-22 09:30:00,136.93,137.76,136.75,136.88,22719.0,131.2238,132.0192,131.0513,131.1759,22719.0
2022-09-22 09:35:00,137.0,137.13,136.3,136.5,10707.0,131.2909,131.4155,130.6201,130.8117,10707.0
2022-09-22 09:40:00,136.47,136.47,135.79,135.91,5586.0,130.783,130.783,130.1313,130.2463,5586.0
2022-09-22 09:45:00,135.83,135.83,135.38,135.58,24095.0,130.1697,130.1697,129.7384,129.9301,24095.0
2022-09-22 09:50:00,135.56,135.83,135.43,135.83,13017.0,129.9109,130.1697,129.7863,130.1697,13017.0
2022-09-22 09:55:00,135.84,135.84,135.4,135.5,3250.0,130.1793,130.1793,129.7576,129.8534,3250.0
2022-09-22 10:00:00,135.44,135.53,134.82,135.05,23204.0,129.7959,129.8822,129.2018,129.4222,23204.0
2022-09-22 10:05:00,135.06,135.94,135.04,135.93,27522.0,129.4318,130.2751,129.4126,130.2655,27522.0
2022-09-22 10:10:00,135.9,136.5,135.76,136.49,30511.0,130.2368,130.8117,130.1026,130.8022,30511.0
2022-09-22 10:15:00,136.54,136.57,135.79,135.79,9607.0,130.8501,130.8788,130.1313,130.1313,9607.0
2022-09-22 10:20:00,135.74,135.94,135.41,135.62,11861.0,130.0834,130.2751,129.7672,129.9684,11861.0
2022-09-22 10:25:00,135.6,136.0,135.6,135.9,12528.0,129.9493,130.3326,129.9493,130.2368,12528.0
2022-09-22 10:30:00,135.96,135.96,135.5,135.53,29228.0,130.2943,130.2943,129.8534,129.8822,29228.0
2022-09-22 10:35:00,135.52,135.6,135.35,135.43,9625.0,129.8726,129.9493,129.7097,129.7863,9625.0
2022-09-22 10:40:00,135.44,135.45,135.11,135.19,8205.0,129.7959,129.8055,129.4797,129.5563,8205.0
2022-09-22 10:45:00,135.17,135.47,135.17,135.46,6073.0,129.5372,129.8247,129.5372,129.8151,6073.0
2022-09-22 10:50:00,135.46,135.46,135.23,135.42,9617.0,129.8151,129.8151,129.5947,129.7768,9617.0
2022-09-22 10:55:00,135.35,135.54,135.24,135.28,8289.0,129.7097,129.8918,129.6043,129.6426,8289.0
2022-09-22 11:00:00,135.3,135.4,135.25,135.37,5782.0,129.6618,129.7576,129.6138,129.7288,5782.0
2022-09-22 11:05:00,135.36,135.87,135.36,135.83,6471.0,129.7193,130.208,129.7193,130.1697,6471.0
2022-09-22 11:10:00,135.78,135.78,135.55,135.59,8117.0,130.1218,130.1218,129.9013,129.9397,8117.0
2022-09-22 11:15:00,135.59,135.76,135.49,135.49,10599.0,129.9397,130.1026,129.8438,129.8438,10599.0
2022-09-22 11:20:00,135.47,135.64,135.32,135.53,6854.0,129.8247,129.9876,129.6809,129.8822,6854.0
2022-09-22 11:25:00,135.55,135.65,135.45,135.55,12703.0,129.9013,129.9972,129.8055,129.9013,12703.0
2022-09-22 11:30:00,135.55,135.73,135.5,135.59,10714.0,129.9013,130.0738,129.8534,129.9397,10714.0
2022-09-22 11:35:00,135.58,135.65,135.42,135.47,6667.0,129.9301,129.9972,129.7768,129.8247,6667.0
2022-09-22 11:40:00,135.45,135.45,135.04,135.09,9435.0,129.8055,129.8055,129.4126,129.4605,9435.0
2022-09-22 11:45:00,135.01,135.44,135.01,135.3,10310.0,129.3838,129.7959,129.3838,129.6618,10310.0
2022-09-22 11:50:00,135.31,135.33,135.11,135.2,2328.0,129.6713,129.6905,129.4797,129.5659,2328.0
2022-09-22 11:55:00,135.14,135.22,134.89,134.98,4813.0,129.5084,129.5851,129.2688,129.3551,4813.0
2022-09-22 12:00:00,134.97,135.12,134.95,135.01,7721.0,129.3455,129.4893,129.3263,129.3838,7721.0
2022-09-22 12:05:00,134.97,135.22,134.92,135.17,5425.0,129.3455,129.5851,129.2976,129.5372,5425.0
2022-09-22 12:10:00,135.19,135.19,135.03,135.13,4783.0,129.5563,129.5563,129.403,129.4988,4783.0
2022-09-22 12:15:00,135.08,135.24,135.0,135.2,8421.0,129.4509,129.6043,129.3743,129.5659,8421.0
2022-09-22 12:20:00,135.19,135.62,135.04,135.56,13927.0,129.5563,129.9684,129.4126,129.9109,13927.0
2022-09-22 12:25:00,135.54,135.57,135.24,135.24,5885.0,129.8918,129.9205,129.6043,129.6043,5885.0
2022-09-22 12:30:00,135.19,135.21,135.06,135.11,6072.0,129.5563,129.5755,129.4318,129.4797,6072.0
2022-09-22 12:35:00,135.08,135.41,135.08,135.24,3796.0,129.4509,129.7672,129.4509,129.6043,3796.0
2022-09-22 12:40:00,135.22,135.37,135.13,135.13,4958.0,129.5851,129.7288,129.4988,129.4988,4958.0
2022-09-22 12:45:00,135.19,135.29,135.06,135.08,5365.0,129.5563,129.6522,129.4318,129.4509,5365.0
2022-09-22 12:50:00,135.08,135.54,135.07,135.4,8135.0,129.4509,129.8918,129.4413,129.7576,8135.0
2022-09-22 12:55:00,135.42,135.61,135.29,135.33,4914.0,129.7768,129.9588,129.6522,129.6905,4914.0
2022-09-22 13:00:00,135.33,135.46,135.25,135.29,21471.0,129.6905,129.8151,129.6138,129.6522,21471.0
2022-09-22 13:05:00,135.25,135.4,134.75,134.75,32631.0,129.6138,129.7576,129.1347,129.1347,32631.0
2022-09-22 13:10:00,134.77,135.0,134.67,134.73,25061.0,129.1538,129.3743,129.058,129.1155,25061.0
2022-09-22 13:15:00,134.78,134.95,134.53,134.59,25919.0,129.1634,129.3263,128.9238,128.9813,25919.0
2022-09-22 13:20:00,134.6,134.9,134.56,134.81,27572.0,128.9909,129.2784,128.9526,129.1922,27572.0
2022-09-22 13:25:00,134.78,135.12,134.74,135.12,21572.0,129.1634,129.4893,129.1251,129.4893,21572.0
2022-09-22 13:30:00,135.14,135.21,134.99,135.16,13539.0,129.5084,129.5755,129.3647,129.5276,13539.0
2022-09-22 13:35:00,135.17,135.3,135.16,135.2,3944.0,129.5372,129.6618,129.5276,129.5659,3944.0
2022-09-22 13:40:00,135.22,135.24,135.05,135.05,6741.0,129.5851,129.6043,129.4222,129.4222,6741.0
2022-09-22 13:45:00,135.05,135.24,135.04,135.22,7807.0,129.4222,129.6043,129.4126,129.5851,7807.0
2022-09-22 13:50:00,135.32,135.7,135.31,135.68,12196.0,129.6809,130.0451,129.6713,130.0259,12196.0
2022-09-22 13:55:00,135.65,135.72,135.56,135.66,12915.0,129.9972,130.0643,129.9109,130.0068,12915.0
2022-09-22 14:00:00,135.63,135.7,135.39,135.45,24580.0,129.978,130.0451,129.748,129.8055,24580.0
2022-09-22 14:05:00,135.46,135.58,135.06,135.09,8640.0,129.8151,129.9301,129.4318,129.4605,8640.0
2022-09-22 14:10:00,135.11,135.18,134.97,135.0,8148.0,129.4797,129.5468,129.3455,129.3743,8148.0
2022-09-22 14:15:00,135.0,135.11,134.9,134.95,7893.0,129.3743,129.4797,129.2784,129.3263,7893.0
2022-09-22 14:20:00,134.96,134.99,134.67,134.76,11545.0,129.3359,129.3647,129.058,129.1443,11545.0
2022-09-22 14:25:00,134.73,134.99,134.69,134.9,8793.0,129.1155,129.3647,129.0772,129.2784,8793.0
2022-09-22 14:30:00,134.88,135.06,134.79,134.99,8154.0,129.2593,129.4318,129.173,129.3647,8154.0
2022-09-22 14:35:00,135.0,135.18,134.93,135.13,8857.0,129.3743,129.5468,129.3072,129.4988,8857.0
2022-09-22 14:40:00,135.17,135.17,135.0,135.03,4331.0,129.5372,129.5372,129.3743,129.403,4331.0
2022-09-22 14:45:00,135.0,135.0,134.74,134.81,21296.0,129.3743,129.3743,129.1251,129.1922,21296.0
2022-09-22 14:50:00,134.82,135.37,134.82,135.19,18930.0,129.2018,129.7288,129.2018,129.5563,18930.0
2022-09-22 14:55:00,135.2,135.41,135.19,135.33,21326.0,129.5659,129.7672,129.5563,129.6905,21326.0
2022-09-22 15:00:00,135.37,135.7,135.36,135.46,11776.0,129.7288,130.0451,129.7193,129.8151,11776.0
2022-09-22 15:05:00,135.48,135.59,135.34,135.39,8709.0,129.8343,129.9397,129.7001,129.748,8709.0
2022-09-22 15:10:00,135.42,135.77,135.35,135.75,12405.0,129.7768,130.1122,129.7097,130.093,12405.0
2022-09-22 15:15:00,135.75,135.76,135.43,135.43,6721.0,130.093,130.1026,129.7863,129.7863,6721.0
2022-09-22 15:20:00,135.46,135.46,135.17,135.24,8077.0,129.8151,129.8151,129.5372,129.6043,8077.0
2022-09-22 15:25:00,135.22,135.37,135.04,135.29,16267.0,129.5851,129.7288,129.4126,129.6522,16267.0
2022-09-22 15:30:00,135.32,135.48,135.31,135.46,16546.0,129.6809,129.8343,129.6713,129.8151,16546.0
2022-09-22 15:35:00,135.43,135.66,135.36,135.44,12148.0,129.7863,130.0068,129.7193,129.7959,12148.0
2022-09-22 15:40:00,135.43,135.56,135.37,135.45,11964.0,129.7863,129.9109,129.7288,129.8055,11964.0
2022-09-22 15:45:00,135.47,135.96,135.45,135.96,27105.0,129.8247,130.2943,129.8055,130.2943,27105.0
2022-09-22 15:50:00,135.91,135.96,135.56,135.62,58422.0,130.2463,130.2943,129.9109,129.9684,58422.0
2022-09-22 15:55:00,135.64,135.64,135.1,135.14,100285.0,129.9876,129.9876,129.4701,129.5084,100285.0
2022-09-23 09:30:00,133.85,134.1,133.55,133.85,29720.0,128.2722,128.5118,127.9847,128.2722,29720.0
2022-09-23 09:35:00,133.71,133.71,133.2,133.35,8419.0,128.138,128.138,127.6493,127.793,8419.0
2022-09-23 09:40:00,133.62,134.33,133.5,134.33,11405.0,128.0518,128.7322,127.9368,128.7322,11405.0
2022-09-23 09:45:00,134.17,134.6,133.9,134.11,15528.0,128.5788,128.9909,128.3201,128.5213,15528.0
2022-09-23 09:50:00,134.09,134.24,133.95,134.15,7469.0,128.5022,128.6459,128.368,128.5597,7469.0
2022-09-23 09:55:00,134.15,134.23,133.97,134.08,6401.0,128.5597,128.6363,128.3872,128.4926,6401.0
2022-09-23 10:00:00,134.12,134.13,133.28,133.58,8535.0,128.5309,128.5405,127.7259,128.0134,8535.0
2022-09-23 10:05:00,133.59,133.77,133.48,133.7,5485.0,128.023,128.1955,127.9176,128.1284,5485.0
2022-09-23 10:10:00,133.74,133.93,133.51,133.74,10030.0,128.1668,128.3488,127.9463,128.1668,10030.0
2022-09-23 10:15:00,133.8,133.81,133.55,133.63,5176.0,128.2243,128.2338,127.9847,128.0613,5176.0
2022-09-23 10:20:00,133.61,133.76,133.52,133.62,4548.0,128.0422,128.1859,127.9559,128.0518,4548.0
2022-09-23 10:25:00,133.6,134.06,133.6,134.06,7835.0,128.0326,128.4734,128.0326,128.4734,7835.0
2022-09-23 10:30:00,134.02,134.27,133.95,133.99,26863.0,128.4351,128.6747,128.368,128.4063,26863.0
2022-09-23 10:35:00,133.98,134.03,133.6,133.76,9640.0,128.3968,128.4447,128.0326,128.1859,9640.0
2022-09-23 10:40:00,133.71,133.98,133.6,133.6,6031.0,128.138,128.3968,128.0326,128.0326,6031.0
2022-09-23 10:45:00,133.67,133.84,133.67,133.71,6413.0,128.0997,128.2626,128.0997,128.138,6413.0
2022-09-23 10:50:00,133.69,133.7,133.36,133.66,9809.0,128.1188,128.1284,127.8026,128.0901,9809.0
2022-09-23 10:55:00,133.67,133.84,133.43,133.43,6955.0,128.0997,128.2626,127.8697,127.8697,6955.0
2022-09-23 11:00:00,133.41,133.5,133.26,133.43,6289.0,127.8505,127.9368,127.7068,127.8697,6289.0
2022-09-23 11:05:00,133.48,133.79,133.48,133.71,3420.0,127.9176,128.2147,127.9176,128.138,3420.0
2022-09-23 11:10:00,133.69,133.71,133.5,133.5,7642.0,128.1188,128.138,127.9368,127.9368,7642.0
2022-09-23 11:15:00,133.53,134.17,133.52,134.17,13700.0,127.9655,128.5788,127.9559,128.5788,13700.0
2022-09-23 11:20:00,134.16,134.42,134.08,134.34,4136.0,128.5693,128.8184,128.4926,128.7418,4136.0
2022-09-23 11:25:00,134.38,134.41,134.1,134.13,10301.0,128.7801,128.8088,128.5118,128.5405,10301.0
2022-09-23 11:30:00,134.18,134.28,134.08,134.28,6806.0,128.5884,128.6843,128.4926,128.6843,6806.0
2022-09-23 11:35:00,134.15,134.15,133.89,133.89,9056.0,128.5597,128.5597,128.3105,128.3105,9056.0
2022-09-23 11:40:00,133.92,133.95,133.6,133.66,4636.0,128.3393,128.368,128.0326,128.0901,4636.0
2022-09-23 11:45:00,133.67,133.67,133.38,133.61,8559.0,128.0997,128.0997,127.8218,128.0422,8559.0
2022-09-23 11:50:00,133.62,133.8,133.53,133.72,3400.0,128.0518,128.2243,127.9655,128.1476,3400.0
2022-09-23 11:55:00,133.68,133.81,133.68,133.75,4750.0,128.1093,128.2338,128.1093,128.1763,4750.0
2022-09-23 12:00:00,133.78,133.8,133.62,133.68,8431.0,128.2051,128.2243,128.0518,128.1093,8431.0
2022-09-23 12:05:00,133.73,133.73,133.27,133.48,6627.0,128.1572,128.1572,127.7164,127.9176,6627.0
2022-09-23 12:10:00,133.45,133.45,133.34,133.43,9802.0,127.8889,127.8889,127.7834,127.8697,9802.0
2022-09-23 12:15:00,133.38,133.62,133.35,133.57,7182.0,127.8218,128.0518,127.793,128.0038,7182.0
2022-09-23 12:20:00,133.62,133.78,133.46,133.5,27869.0,128.0518,128.2051,127.8984,127.9368,27869.0
2022-09-23 12:25:00,133.54,133.65,133.27,133.3,18749.0,127.9751,128.0805,127.7164,127.7451,18749.0
2022-09-23 12:30:00,133.32,133.32,133.07,133.1,17123.0,127.7643,127.7643,127.5247,127.5534,17123.0
2022-09-23 12:35:00,133.06,133.29,133.02,133.21,7157.0,127.5151,127.7355,127.4768,127.6589,7157.0
2022-09-23 12:40:00,133.19,133.44,133.13,133.34,22619.0,127.6397,127.8793,127.5822,127.7834,22619.0
2022-09-23 12:45:00,133.29,133.49,133.21,133.46,7981.0,127.7355,127.9272,127.6589,127.8984,7981.0
2022-09-23 12:50:00,133.37,133.78,133.37,133.7,5483.0,127.8122,128.2051,127.8122,128.1284,5483.0
2022-09-23 12:55:00,133.72,133.78,133.47,133.77,12204.0,128.1476,128.2051,127.908,128.1955,12204.0
2022-09-23 13:00:00,133.68,133.95,133.6,133.75,9012.0,128.1093,128.368,128.0326,128.1763,9012.0
2022-09-23 13:05:00,133.76,133.86,133.68,133.8,11795.0,128.1859,128.2818,128.1093,128.2243,11795.0
2022-09-23 13:10:00,133.75,133.85,133.63,133.76,10703.0,128.1763,128.2722,128.0613,128.1859,10703.0
2022-09-23 13:15:00,133.68,133.86,133.67,133.86,5491.0,128.1093,128.2818,128.0997,128.2818,5491.0
2022-09-23 13:20:00,133.84,133.84,133.62,133.64,10824.0,128.2626,128.2626,128.0518,128.0709,10824.0
2022-09-23 13:25:00,133.59,133.6,133.18,133.26,7484.0,128.023,128.0326,127.6301,127.7068,7484.0
2022-09-23 13:30:00,133.23,133.52,133.23,133.47,10818.0,127.678,127.9559,127.678,127.908,10818.0
2022-09-23 13:35:00,133.46,133.49,133.21,133.22,10083.0,127.8984,127.9272,127.6589,127.6684,10083.0
2022-09-23 13:40:00,133.14,133.32,133.05,133.19,20308.0,127.5918,127.7643,127.5055,127.6397,20308.0
2022-09-23 13:45:00,133.21,133.35,133.17,133.2,3909.0,127.6589,127.793,127.6205,127.6493,3909.0
2022-09-23 13:50:00,133.17,133.24,133.17,133.22,4033.0,127.6205,127.6876,127.6205,127.6684,4033.0
2022-09-23 13:55:00,133.19,133.24,133.01,133.17,10269.0,127.6397,127.6876,127.4672,127.6205,10269.0
2022-09-23 14:00:00,133.14,133.16,132.92,133.1,9734.0,127.5918,127.6109,127.3809,127.5534,9734.0
2022-09-23 14:05:00,133.09,133.19,132.77,132.77,7001.0,127.5439,127.6397,127.2372,127.2372,7001.0
2022-09-23 14:10:00,132.81,132.87,132.35,132.47,8846.0,127.2755,127.333,126.8347,126.9497,8846.0
2022-09-23 14:15:00,132.4,132.41,132.26,132.3,7335.0,126.8826,126.8922,126.7484,126.7868,7335.0
2022-09-23 14:20:00,132.32,132.57,132.27,132.49,9184.0,126.8059,127.0455,126.758,126.9689,9184.0
2022-09-23 14:25:00,132.49,132.64,132.46,132.61,13605.0,126.9689,127.1126,126.9401,127.0839,13605.0
2022-09-23 14:30:00,132.65,132.79,132.35,132.63,14626.0,127.1222,127.2564,126.8347,127.103,14626.0
2022-09-23 14:35:00,132.66,132.66,132.4,132.52,6706.0,127.1318,127.1318,126.8826,126.9976,6706.0
2022-09-23 14:40:00,132.48,132.63,132.42,132.61,9469.0,126.9593,127.103,126.9018,127.0839,9469.0
2022-09-23 14:45:00,132.58,132.65,132.46,132.57,8253.0,127.0551,127.1222,126.9401,127.0455,8253.0
2022-09-23 14:50:00,132.56,132.74,132.48,132.48,9620.0,127.0359,127.2084,126.9593,126.9593,9620.0
2022-09-23 14:55:00,132.46,132.47,132.3,132.43,11320.0,126.9401,126.9497,126.7868,126.9114,11320.0
2022-09-23 15:00:00,132.41,133.21,132.4,133.07,13970.0,126.8922,127.6589,126.8826,127.5247,13970.0
2022-09-23 15:05:00,133.07,133.85,133.07,133.67,27875.0,127.5247,128.2722,127.5247,128.0997,27875.0
2022-09-23 15:10:00,133.69,133.74,133.3,133.42,14390.0,128.1188,128.1668,127.7451,127.8601,14390.0
2022-09-23 15:15:00,133.57,133.94,133.57,133.65,10716.0,128.0038,128.3584,128.0038,128.0805,10716.0
2022-09-23 15:20:00,133.62,133.78,133.47,133.53,12367.0,128.0518,128.2051,127.908,127.9655,12367.0
2022-09-23 15:25:00,133.51,133.62,133.26,133.59,14675.0,127.9463,128.0518,127.7068,128.023,14675.0
2022-09-23 15:30:00,133.59,133.84,133.56,133.69,17789.0,128.023,128.2626,127.9943,128.1188,17789.0
2022-09-23 15:35:00,133.74,133.79,133.4,133.79,13062.0,128.1668,128.2147,127.8409,128.2147,13062.0
2022-09-23 15:40:00,133.71,134.02,133.62,134.02,17379.0,128.138,128.4351,128.0518,128.4351,17379.0
2022-09-23 15:45:00,134.01,134.07,133.74,133.78,19021.0,128.4255,128.483,128.1668,128.2051,19021.0
2022-09-23 15:50:00,133.78,134.03,133.56,133.99,39290.0,128.2051,128.4447,127.9943,128.4063,39290.0
2022-09-23 15:55:00,134.03,134.24,133.72,134.23,100530.0,128.4447,128.6459,128.1476,128.6363,100530.0
2022-09-26 09:30:00,133.89,134.82,133.78,134.74,29329.0,128.3105,129.2018,128.2051,129.1251,29329.0
2022-09-26 09:35:00,134.63,134.89,134.5,134.69,4361.0,129.0197,129.2688,128.8951,129.0772,4361.0
2022-09-26 09:40:00,134.6,134.96,133.96,133.96,4115.0,128.9909,129.3359,128.3776,128.3776,4115.0
2022-09-26 09:45:00,133.84,134.66,133.84,134.35,6385.0,128.2626,129.0484,128.2626,128.7513,6385.0
2022-09-26 09:50:00,134.36,134.76,134.33,134.34,6496.0,128.7609,129.1443,128.7322,128.7418,6496.0
2022-09-26 09:55:00,134.23,134.53,134.08,134.29,10406.0,128.6363,128.9238,128.4926,128.6938,10406.0
2022-09-26 10:00:00,134.3,134.37,133.98,134.22,10088.0,128.7034,128.7705,128.3968,128.6268,10088.0
2022-09-26 10:05:00,134.25,134.27,134.01,134.02,3194.0,128.6555,128.6747,128.4255,128.4351,3194.0
2022-09-26 10:10:00,133.91,134.67,133.65,134.67,4410.0,128.3297,129.058,128.0805,129.058,4410.0
2022-09-26 10:15:00,134.83,135.02,134.77,135.01,4616.0,129.2113,129.3934,129.1538,129.3838,4616.0
2022-09-26 10:20:00,135.14,135.46,135.13,135.41,6021.0,129.5084,129.8151,129.4988,129.7672,6021.0
2022-09-26 10:25:00,135.33,135.37,135.02,135.07,11622.0,129.6905,129.7288,129.3934,129.4413,11622.0
2022-09-26 10:30:00,135.08,135.09,134.83,134.93,7926.0,129.4509,129.4605,129.2113,129.3072,7926.0
2022-09-26 10:35:00,134.9,135.03,134.77,134.9,5841.0,129.2784,129.403,129.1538,129.2784,5841.0
2022-09-26 10:40:00,134.89,134.91,134.63,134.91,3229.0,129.2688,129.288,129.0197,129.288,3229.0
2022-09-26 10:45:00,134.91,134.96,134.39,134.59,7086.0,129.288,129.3359,128.7897,128.9813,7086.0
2022-09-26 10:50:00,134.57,134.75,134.52,134.67,6062.0,128.9622,129.1347,128.9143,129.058,6062.0
2022-09-26 10:55:00,134.61,134.83,134.61,134.67,2928.0,129.0005,129.2113,129.0005,129.058,2928.0
2022-09-26 11:00:00,134.68,134.7,134.41,134.64,3239.0,129.0676,129.0868,128.8088,129.0293,3239.0
2022-09-26 11:05:00,134.5,134.51,133.98,133.98,15978.0,128.8951,128.9047,128.3968,128.3968,15978.0
2022-09-26 11:10:00,133.91,134.05,133.75,134.03,16575.0,128.3297,128.4638,128.1763,128.4447,16575.0
2022-09-26 11:15:00,134.08,134.09,133.76,133.79,6508.0,128.4926,128.5022,128.1859,128.2147,6508.0
2022-09-26 11:20:00,133.77,133.91,133.52,133.69,8745.0,128.1955,128.3297,127.9559,128.1188,8745.0
2022-09-26 11:25:00,133.66,133.66,133.42,133.51,10063.0,128.0901,128.0901,127.8601,127.9463,10063.0
2022-09-26 11:30:00,133.52,133.59,133.38,133.4,8964.0,127.9559,128.023,127.8218,127.8409,8964.0
2022-09-26 11:35:00,133.49,133.6,133.44,133.57,15062.0,127.9272,128.0326,127.8793,128.0038,15062.0
2022-09-26 11:40:00,133.57,133.77,133.44,133.44,15944.0,128.0038,128.1955,127.8793,127.8793,15944.0
2022-09-26 11:45:00,133.31,133.56,133.16,133.53,13816.0,127.7547,127.9943,127.6109,127.9655,13816.0
2022-09-26 11:50:00,133.53,133.68,133.4,133.65,13389.0,127.9655,128.1093,127.8409,128.0805,13389.0
2022-09-26 11:55:00,133.71,134.27,133.7,134.16,8246.0,128.138,128.6747,128.1284,128.5693,8246.0
2022-09-26 12:00:00,134.13,134.13,133.63,133.69,13968.0,128.5405,128.5405,128.0613,128.1188,13968.0
2022-09-26 12:05:00,133.72,133.89,133.6,133.89,8502.0,128.1476,128.3105,128.0326,128.3105,8502.0
2022-09-26 12:10:00,133.87,133.98,133.86,133.98,8323.0,128.2913,128.3968,128.2818,128.3968,8323.0
2022-09-26 12:15:00,133.98,133.98,133.81,133.88,4955.0,128.3968,128.3968,128.2338,128.3009,4955.0
2022-09-26 12:20:00,133.84,133.84,133.36,133.36,6227.0,128.2626,128.2626,127.8026,127.8026,6227.0
2022-09-26 12:25:00,133.2,133.24,133.01,133.15,7222.0,127.6493,127.6876,127.4672,127.6014,7222.0
2022-09-26 12:30:00,133.07,133.14,132.71,132.78,2183.0,127.5247,127.5918,127.1797,127.2468,2183.0
2022-09-26 12:35:00,132.75,133.12,132.75,132.94,4550.0,127.218,127.5726,127.218,127.4001,4550.0
2022-09-26 12:40:00,132.92,132.99,132.85,132.94,5560.0,127.3809,127.448,127.3139,127.4001,5560.0
2022-09-26 12:45:00,132.98,133.31,132.89,133.16,6548.0,127.4384,127.7547,127.3522,127.6109,6548.0
2022-09-26 12:50:00,133.2,133.42,133.2,133.37,9782.0,127.6493,127.8601,127.6493,127.8122,9782.0
2022-09-26 12:55:00,133.41,133.63,133.41,133.57,6848.0,127.8505,128.0613,127.8505,128.0038,6848.0
2022-09-26 13:00:00,133.64,133.64,133.26,133.26,11006.0,128.0709,128.0709,127.7068,127.7068,11006.0
2022-09-26 13:05:00,133.25,133.25,133.01,133.14,1531.0,127.6972,127.6972,127.4672,127.5918,1531.0
2022-09-26 13:10:00,133.13,133.14,132.75,132.82,7543.0,127.5822,127.5918,127.218,127.2851,7543.0
2022-09-26 13:15:00,132.83,132.88,132.63,132.84,16378.0,127.2947,127.3426,127.103,127.3043,16378.0
2022-09-26 13:20:00,132.82,132.88,132.57,132.57,10785.0,127.2851,127.3426,127.0455,127.0455,10785.0
2022-09-26 13:25:00,132.54,132.69,132.39,132.58,12414.0,127.0168,127.1605,126.873,127.0551,12414.0
2022-09-26 13:30:00,132.63,133.26,132.61,133.08,13207.0,127.103,127.7068,127.0839,127.5343,13207.0
2022-09-26 13:35:00,133.1,133.27,133.02,133.18,7195.0,127.5534,127.7164,127.4768,127.6301,7195.0
2022-09-26 13:40:00,133.15,133.17,132.98,133.09,7198.0,127.6014,127.6205,127.4384,127.5439,7198.0
2022-09-26 13:45:00,133.13,133.37,133.13,133.27,9214.0,127.5822,127.8122,127.5822,127.7164,9214.0
2022-09-26 13:50:00,133.25,133.5,133.25,133.39,7145.0,127.6972,127.9368,127.6972,127.8314,7145.0
2022-09-26 13:55:00,133.31,133.32,132.87,132.87,5091.0,127.7547,127.7643,127.333,127.333,5091.0
2022-09-26 14:00:00,132.81,133.5,132.81,133.5,9757.0,127.2755,127.9368,127.2755,127.9368,9757.0
2022-09-26 14:05:00,133.46,133.49,133.31,133.38,10886.0,127.8984,127.9272,127.7547,127.8218,10886.0
2022-09-26 14:10:00,133.37,133.51,133.33,133.46,8115.0,127.8122,127.9463,127.7739,127.8984,8115.0
2022-09-26 14:15:00,133.41,133.43,133.3,133.39,8943.0,127.8505,127.8697,127.7451,127.8314,8943.0
2022-09-26 14:20:00,133.37,133.49,133.29,133.37,8991.0,127.8122,127.9272,127.7355,127.8122,8991.0
2022-09-26 14:25:00,133.37,133.38,133.08,133.08,7722.0,127.8122,127.8218,127.5343,127.5343,7722.0
2022-09-26 14:30:00,133.07,133.25,133.03,133.16,13126.0,127.5247,127.6972,127.4864,127.6109,13126.0
2022-09-26 14:35:00,133.24,133.27,132.97,133.18,7535.0,127.6876,127.7164,127.4289,127.6301,7535.0
2022-09-26 14:40:00,133.22,133.25,133.0,133.21,14036.0,127.6684,127.6972,127.4576,127.6589,14036.0
2022-09-26 14:45:00,133.2,133.82,133.17,133.7,12330.0,127.6493,128.2434,127.6205,128.1284,12330.0
2022-09-26 14:50:00,133.68,133.85,133.46,133.72,10425.0,128.1093,128.2722,127.8984,128.1476,10425.0
2022-09-26 14:55:00,133.78,133.89,133.69,133.69,4841.0,128.2051,128.3105,128.1188,128.1188,4841.0
2022-09-26 15:00:00,133.77,134.01,133.75,133.96,11137.0,128.1955,128.4255,128.1763,128.3776,11137.0
2022-09-26 15:05:00,133.93,134.12,133.71,134.12,15569.0,128.3488,128.5309,128.138,128.5309,15569.0
2022-09-26 15:10:00,134.15,134.17,133.8,133.8,13007.0,128.5597,128.5788,128.2243,128.2243,13007.0
2022-09-26 15:15:00,133.78,133.95,133.47,133.81,13337.0,128.2051,128.368,127.908,128.2338,13337.0
2022-09-26 15:20:00,133.77,133.9,133.49,133.59,5411.0,128.1955,128.3201,127.9272,128.023,5411.0
2022-09-26 15:25:00,133.57,133.78,133.49,133.77,6394.0,128.0038,128.2051,127.9272,128.1955,6394.0
2022-09-26 15:30:00,133.73,133.79,133.48,133.64,10675.0,128.1572,128.2147,127.9176,128.0709,10675.0
2022-09-26 15:35:00,133.67,133.99,133.59,133.77,18394.0,128.0997,128.4063,128.023,128.1955,18394.0
2022-09-26 15:40:00,133.75,134.08,133.62,133.92,23280.0,128.1763,128.4926,128.0518,128.3393,23280.0
2022-09-26 15:45:00,134.0,134.24,133.85,134.15,28509.0,128.4159,128.6459,128.2722,128.5597,28509.0
2022-09-26 15:50:00,134.12,134.55,133.83,134.27,47146.0,128.5309,128.943,128.253,128.6747,47146.0
2022-09-26 15:55:00,134.24,134.24,133.44,133.6,93273.0,128.6459,128.6459,127.8793,128.0326,93273.0
2022-09-27 09:30:00,135.01,135.41,134.21,135.21,25979.0,129.3838,129.7672,128.6172,129.5755,25979.0
2022-09-27 09:35:00,135.4,135.4,134.65,135.13,11608.0,129.7576,129.7576,129.0388,129.4988,11608.0
2022-09-27 09:40:00,135.09,135.32,134.58,134.74,8531.0,129.4605,129.6809,128.9718,129.1251,8531.0
2022-09-27 09:45:00,134.75,134.75,134.21,134.21,15881.0,129.1347,129.1347,128.6172,128.6172,15881.0
2022-09-27 09:50:00,134.1,134.57,134.1,134.53,4212.0,128.5118,128.9622,128.5118,128.9238,4212.0
2022-09-27 09:55:00,134.52,134.52,133.93,134.25,3746.0,128.9143,128.9143,128.3488,128.6555,3746.0
2022-09-27 10:00:00,134.23,134.32,133.24,133.48,6526.0,128.6363,128.7226,127.6876,127.9176,6526.0
2022-09-27 10:05:00,133.47,134.15,133.46,133.59,14846.0,127.908,128.5597,127.8984,128.023,14846.0
2022-09-27 10:10:00,133.64,134.05,133.59,133.85,4030.0,128.0709,128.4638,128.023,128.2722,4030.0
2022-09-27 10:15:00,133.8,133.8,133.24,133.54,8270.0,128.2243,128.2243,127.6876,127.9751,8270.0
2022-09-27 10:20:00,133.54,134.14,133.54,134.05,5351.0,127.9751,128.5501,127.9751,128.4638,5351.0
2022-09-27 10:25:00,134.04,134.21,133.57,133.65,10598.0,128.4543,128.6172,128.0038,128.0805,10598.0
2022-09-27 10:30:00,133.74,134.2,133.74,133.83,12170.0,128.1668,128.6076,128.1668,128.253,12170.0
2022-09-27 10:35:00,133.83,134.21,133.77,133.81,31293.0,128.253,128.6172,128.1955,128.2338,31293.0
2022-09-27 10:40:00,133.83,134.0,133.63,133.96,18170.0,128.253,128.4159,128.0613,128.3776,18170.0
2022-09-27 10:45:00,133.96,134.38,133.8,134.31,23719.0,128.3776,128.7801,128.2243,128.713,23719.0
2022-09-27 10:50:00,134.32,134.32,134.02,134.03,12337.0,128.7226,128.7226,128.4351,128.4447,12337.0
2022-09-27 10:55:00,134.07,134.1,133.86,133.92,17591.0,128.483,128.5118,128.2818,128.3393,17591.0
2022-09-27 11:00:00,133.91,133.92,133.48,133.67,10693.0,128.3297,128.3393,127.9176,128.0997,10693.0
2022-09-27 11:05:00,133.73,134.14,133.72,134.0,8845.0,128.1572,128.5501,128.1476,128.4159,8845.0
2022-09-27 11:10:00,134.02,134.02,133.59,133.62,7820.0,128.4351,128.4351,128.023,128.0518,7820.0
2022-09-27 11:15:00,133.61,133.79,133.56,133.67,14745.0,128.0422,128.2147,127.9943,128.0997,14745.0
2022-09-27 11:20:00,133.66,133.72,132.86,132.9,9871.0,128.0901,128.1476,127.3234,127.3618,9871.0
2022-09-27 11:25:00,132.93,133.05,132.34,132.48,18695.0,127.3905,127.5055,126.8251,126.9593,18695.0
2022-09-27 11:30:00,132.46,132.86,132.24,132.8,36431.0,126.9401,127.3234,126.7293,127.2659,36431.0
2022-09-27 11:35:00,132.8,132.88,132.56,132.73,6787.0,127.2659,127.3426,127.0359,127.1989,6787.0
2022-09-27 11:40:00,132.74,132.87,132.52,132.58,10912.0,127.2084,127.333,126.9976,127.0551,10912.0
2022-09-27 11:45:00,132.58,132.66,132.4,132.4,9025.0,127.0551,127.1318,126.8826,126.8826,9025.0
2022-09-27 11:50:00,132.44,132.56,132.05,132.05,13456.0,126.9209,127.0359,126.5472,126.5472,13456.0
2022-09-27 11:55:00,132.08,132.24,131.94,131.95,15500.0,126.5759,126.7293,126.4418,126.4514,15500.0
2022-09-27 12:00:00,131.94,132.01,131.66,131.99,17848.0,126.4418,126.5089,126.1734,126.4897,17848.0
2022-09-27 12:05:00,131.97,132.03,131.56,131.68,19423.0,126.4705,126.528,126.0776,126.1926,19423.0
2022-09-27 12:10:00,131.68,131.68,131.2,131.46,11783.0,126.1926,126.1926,125.7326,125.9818,11783.0
2022-09-27 12:15:00,131.47,131.47,130.84,130.86,21735.0,125.9914,125.9914,125.3876,125.4068,21735.0
2022-09-27 12:20:00,130.83,131.11,130.83,130.97,7000.0,125.378,125.6464,125.378,125.5122,7000.0
2022-09-27 12:25:00,130.98,131.3,130.95,131.06,9294.0,125.5218,125.8284,125.493,125.5984,9294.0
2022-09-27 12:30:00,131.02,131.26,130.94,131.22,6584.0,125.5601,125.7901,125.4834,125.7518,6584.0
2022-09-27 12:35:00,131.25,131.33,130.82,130.87,8748.0,125.7805,125.8572,125.3684,125.4164,8748.0
2022-09-27 12:40:00,130.78,130.96,130.72,130.81,19355.0,125.3301,125.5026,125.2726,125.3589,19355.0
2022-09-27 12:45:00,130.75,131.07,130.68,131.02,9410.0,125.3014,125.608,125.2343,125.5601,9410.0
2022-09-27 12:50:00,131.01,131.34,130.7,131.32,9959.0,125.5505,125.8668,125.2534,125.8476,9959.0
2022-09-27 12:55:00,131.24,131.3,131.15,131.19,8115.0,125.7709,125.8284,125.6847,125.723,8115.0
2022-09-27 13:00:00,131.19,131.19,130.67,130.7,17904.0,125.723,125.723,125.2247,125.2534,17904.0
2022-09-27 13:05:00,130.71,131.01,130.7,130.83,11054.0,125.263,125.5505,125.2534,125.378,11054.0
2022-09-27 13:10:00,130.71,130.74,130.49,130.74,15069.0,125.263,125.2918,125.0522,125.2918,15069.0
2022-09-27 13:15:00,130.72,130.77,130.68,130.76,8865.0,125.2726,125.3205,125.2343,125.3109,8865.0
2022-09-27 13:20:00,130.75,130.75,130.61,130.62,7274.0,125.3014,125.3014,125.1672,125.1768,7274.0
2022-09-27 13:25:00,130.59,130.66,130.36,130.38,16087.0,125.148,125.2151,124.9276,124.9468,16087.0
2022-09-27 13:30:00,130.38,131.02,130.28,130.52,26082.0,124.9468,125.5601,124.851,125.0809,26082.0
2022-09-27 13:35:00,130.52,130.55,129.93,129.97,27376.0,125.0809,125.1097,124.5155,124.5539,27376.0
2022-09-27 13:40:00,129.95,130.17,129.85,130.17,13342.0,124.5347,124.7455,124.4389,124.7455,13342.0
2022-09-27 13:45:00,130.18,130.42,130.18,130.29,8080.0,124.7551,124.9851,124.7551,124.8605,8080.0
2022-09-27 13:50:00,130.29,130.38,130.16,130.16,14723.0,124.8605,124.9468,124.736,124.736,14723.0
2022-09-27 13:55:00,130.15,130.35,129.98,130.34,9199.0,124.7264,124.918,124.5635,124.9085,9199.0
2022-09-27 14:00:00,130.31,130.62,130.26,130.53,8058.0,124.8797,125.1768,124.8318,125.0905,8058.0
2022-09-27 14:05:00,130.49,130.49,130.27,130.32,8460.0,125.0522,125.0522,124.8414,124.8893,8460.0
2022-09-27 14:10:00,130.33,130.35,130.12,130.13,8197.0,124.8989,124.918,124.6976,124.7072,8197.0
2022-09-27 14:15:00,130.14,130.28,130.05,130.19,13489.0,124.7168,124.851,124.6305,124.7647,13489.0
2022-09-27 14:20:00,130.17,130.34,130.08,130.33,7658.0,124.7455,124.9085,124.6593,124.8989,7658.0
2022-09-27 14:25:00,130.33,130.51,130.3,130.51,6721.0,124.8989,125.0714,124.8701,125.0714,6721.0
2022-09-27 14:30:00,130.51,130.59,130.36,130.59,6762.0,125.0714,125.148,124.9276,125.148,6762.0
2022-09-27 14:35:00,130.61,131.09,130.52,131.05,7461.0,125.1672,125.6272,125.0809,125.5889,7461.0
2022-09-27 14:40:00,131.14,131.36,131.05,131.06,10185.0,125.6751,125.8859,125.5889,125.5984,10185.0
2022-09-27 14:45:00,131.08,131.64,131.0,131.62,20901.0,125.6176,126.1543,125.5409,126.1351,20901.0
2022-09-27 14:50:00,131.6,131.65,131.39,131.43,13051.0,126.1159,126.1639,125.9147,125.953,13051.0
2022-09-27 14:55:00,131.38,131.46,131.29,131.29,16804.0,125.9051,125.9818,125.8189,125.8189,16804.0
2022-09-27 15:00:00,131.29,131.29,130.78,131.06,25770.0,125.8189,125.8189,125.3301,125.5984,25770.0
2022-09-27 15:05:00,131.08,131.23,130.96,131.18,12467.0,125.6176,125.7614,125.5026,125.7134,12467.0
2022-09-27 15:10:00,131.12,131.16,130.97,131.0,14345.0,125.6559,125.6943,125.5122,125.5409,14345.0
2022-09-27 15:15:00,130.99,131.06,130.66,131.06,24411.0,125.5314,125.5984,125.2151,125.5984,24411.0
2022-09-27 15:20:00,131.06,131.25,130.91,131.12,17339.0,125.5984,125.7805,125.4547,125.6559,17339.0
2022-09-27 15:25:00,131.09,131.15,130.79,130.98,19632.0,125.6272,125.6847,125.3397,125.5218,19632.0
2022-09-27 15:30:00,130.98,131.04,130.41,130.6,38925.0,125.5218,125.5793,124.9755,125.1576,38925.0
2022-09-27 15:35:00,130.59,130.9,130.59,130.69,16809.0,125.148,125.4451,125.148,125.2439,16809.0
2022-09-27 15:40:00,130.67,131.08,130.63,131.08,22130.0,125.2247,125.6176,125.1864,125.6176,22130.0
2022-09-27 15:45:00,131.06,131.15,130.85,131.0,27959.0,125.5984,125.6847,125.3972,125.5409,27959.0
2022-09-27 15:50:00,130.96,131.43,130.96,131.36,45638.0,125.5026,125.953,125.5026,125.8859,45638.0
2022-09-27 15:55:00,131.33,131.47,131.14,131.34,95191.0,125.8572,125.9914,125.6751,125.8668,95191.0
2022-09-28 09:30:00,132.39,132.39,131.62,132.03,26746.0,126.873,126.873,126.1351,126.528,26746.0
2022-09-28 09:35:00,132.13,132.13,131.64,131.98,5802.0,126.6239,126.6239,126.1543,126.4801,5802.0
2022-09-28 09:40:00,131.98,132.21,131.77,131.96,7572.0,126.4801,126.7005,126.2789,126.4609,7572.0
2022-09-28 09:45:00,131.96,132.16,131.57,131.93,9648.0,126.4609,126.6526,126.0872,126.4322,9648.0
2022-09-28 09:50:00,131.88,132.21,131.85,131.9,13565.0,126.3843,126.7005,126.3555,126.4034,13565.0
2022-09-28 09:55:00,131.9,132.44,131.9,132.13,9528.0,126.4034,126.9209,126.4034,126.6239,9528.0
2022-09-28 10:00:00,132.09,132.92,132.08,132.22,8753.0,126.5855,127.3809,126.5759,126.7101,8753.0
2022-09-28 10:05:00,132.16,132.24,131.33,131.38,6092.0,126.6526,126.7293,125.8572,125.9051,6092.0
2022-09-28 10:10:00,131.43,131.77,131.4,131.77,6480.0,125.953,126.2789,125.9243,126.2789,6480.0
2022-09-28 10:15:00,131.65,131.88,131.44,131.69,6583.0,126.1639,126.3843,125.9626,126.2022,6583.0
2022-09-28 10:20:00,131.76,132.36,131.74,132.34,8017.0,126.2693,126.8443,126.2501,126.8251,8017.0
2022-09-28 10:25:00,132.34,132.45,132.08,132.45,12335.0,126.8251,126.9305,126.5759,126.9305,12335.0
2022-09-28 10:30:00,132.48,132.48,132.12,132.15,17348.0,126.9593,126.9593,126.6143,126.643,17348.0
2022-09-28 10:35:00,132.13,132.43,132.0,132.06,68190.0,126.6239,126.9114,126.4993,126.5568,68190.0
2022-09-28 10:40:00,132.07,132.43,132.0,132.37,23328.0,126.5664,126.9114,126.4993,126.8539,23328.0
2022-09-28 10:45:00,132.34,132.78,132.34,132.47,15343.0,126.8251,127.2468,126.8251,126.9497,15343.0
2022-09-28 10:50:00,132.5,132.5,132.16,132.38,14288.0,126.9784,126.9784,126.6526,126.8634,14288.0
2022-09-28 10:55:00,132.42,132.42,132.07,132.21,18131.0,126.9018,126.9018,126.5664,126.7005,18131.0
2022-09-28 11:00:00,132.17,132.17,131.92,131.97,53810.0,126.6622,126.6622,126.4226,126.4705,53810.0
2022-09-28 11:05:00,131.93,132.04,131.67,131.79,52534.0,126.4322,126.5376,126.183,126.298,52534.0
2022-09-28 11:10:00,131.81,132.41,131.75,132.3,28148.0,126.3172,126.8922,126.2597,126.7868,28148.0
2022-09-28 11:15:00,132.3,132.54,132.25,132.38,15233.0,126.7868,127.0168,126.7389,126.8634,15233.0
2022-09-28 11:20:00,132.41,132.85,132.37,132.65,15949.0,126.8922,127.3139,126.8539,127.1222,15949.0
2022-09-28 11:25:00,132.65,132.82,132.31,132.31,16565.0,127.1222,127.2851,126.7964,126.7964,16565.0
2022-09-28 11:30:00,132.34,132.49,132.24,132.43,15391.0,126.8251,126.9689,126.7293,126.9114,15391.0
2022-09-28 11:35:00,132.45,132.68,132.36,132.36,12010.0,126.9305,127.1509,126.8443,126.8443,12010.0
2022-09-28 11:40:00,132.4,132.43,132.13,132.41,6807.0,126.8826,126.9114,126.6239,126.8922,6807.0
2022-09-28 11:45:00,132.42,132.69,132.31,132.57,10364.0,126.9018,127.1605,126.7964,127.0455,10364.0
2022-09-28 11:50:00,132.58,132.79,132.55,132.78,8070.0,127.0551,127.2564,127.0264,127.2468,8070.0
2022-09-28 11:55:00,132.76,132.9,132.72,132.84,12093.0,127.2276,127.3618,127.1893,127.3043,12093.0
2022-09-28 12:00:00,132.84,133.0,132.77,132.98,16217.0,127.3043,127.4576,127.2372,127.4384,16217.0
2022-09-28 12:05:00,133.02,133.17,132.93,133.09,7496.0,127.4768,127.6205,127.3905,127.5439,7496.0
2022-09-28 12:10:00,133.11,133.49,133.09,133.49,8239.0,127.563,127.9272,127.5439,127.9272,8239.0
2022-09-28 12:15:00,133.46,133.5,133.29,133.32,9160.0,127.8984,127.9368,127.7355,127.7643,9160.0
2022-09-28 12:20:00,133.37,133.42,133.13,133.13,14084.0,127.8122,127.8601,127.5822,127.5822,14084.0
2022-09-28 12:25:00,133.1,133.13,132.97,133.03,9630.0,127.5534,127.5822,127.4289,127.4864,9630.0
2022-09-28 12:30:00,133.04,133.11,132.84,133.05,8105.0,127.4959,127.563,127.3043,127.5055,8105.0
2022-09-28 12:35:00,133.05,133.07,132.82,132.84,6842.0,127.5055,127.5247,127.2851,127.3043,6842.0
2022-09-28 12:40:00,132.84,133.2,132.79,133.2,15682.0,127.3043,127.6493,127.2564,127.6493,15682.0
2022-09-28 12:45:00,133.23,133.34,133.2,133.2,5219.0,127.678,127.7834,127.6493,127.6493,5219.0
2022-09-28 12:50:00,133.21,133.26,133.07,133.18,7306.0,127.6589,127.7068,127.5247,127.6301,7306.0
2022-09-28 12:55:00,133.17,133.34,133.16,133.29,5790.0,127.6205,127.7834,127.6109,127.7355,5790.0
2022-09-28 13:00:00,133.33,133.34,133.09,133.2,7567.0,127.7739,127.7834,127.5439,127.6493,7567.0
2022-09-28 13:05:00,133.21,133.63,133.21,133.57,7277.0,127.6589,128.0613,127.6589,128.0038,7277.0
2022-09-28 13:10:00,133.55,133.56,133.47,133.53,7152.0,127.9847,127.9943,127.908,127.9655,7152.0
2022-09-28 13:15:00,133.58,133.67,133.54,133.67,10385.0,128.0134,128.0997,127.9751,128.0997,10385.0
2022-09-28 13:20:00,133.59,133.64,133.55,133.58,3004.0,128.023,128.0709,127.9847,128.0134,3004.0
2022-09-28 13:25:00,133.52,133.52,133.3,133.34,4616.0,127.9559,127.9559,127.7451,127.7834,4616.0
2022-09-28 13:30:00,133.24,133.4,133.2,133.37,5412.0,127.6876,127.8409,127.6493,127.8122,5412.0
2022-09-28 13:35:00,133.36,133.37,133.21,133.27,8560.0,127.8026,127.8122,127.6589,127.7164,8560.0
2022-09-28 13:40:00,133.27,133.52,133.26,133.39,9187.0,127.7164,127.9559,127.7068,127.8314,9187.0
2022-09-28 13:45:00,133.43,133.47,133.15,133.27,13116.0,127.8697,127.908,127.6014,127.7164,13116.0
2022-09-28 13:50:00,133.25,133.27,133.08,133.21,6786.0,127.6972,127.7164,127.5343,127.6589,6786.0
2022-09-28 13:55:00,133.18,133.47,133.18,133.42,11203.0,127.6301,127.908,127.6301,127.8601,11203.0
2022-09-28 14:00:00,133.43,133.47,133.29,133.39,8054.0,127.8697,127.908,127.7355,127.8314,8054.0
2022-09-28 14:05:00,133.41,133.51,133.4,133.43,5255.0,127.8505,127.9463,127.8409,127.8697,5255.0
2022-09-28 14:10:00,133.4,133.51,133.31,133.32,7369.0,127.8409,127.9463,127.7547,127.7643,7369.0
2022-09-28 14:15:00,133.29,133.33,133.17,133.19,7376.0,127.7355,127.7739,127.6205,127.6397,7376.0
2022-09-28 14:20:00,133.19,133.2,132.97,132.97,10220.0,127.6397,127.6493,127.4289,127.4289,10220.0
2022-09-28 14:25:00,132.97,133.01,132.76,132.93,62143.0,127.4289,127.4672,127.2276,127.3905,62143.0
2022-09-28 14:30:00,132.96,133.6,132.96,133.57,12646.0,127.4193,128.0326,127.4193,128.0038,12646.0
2022-09-28 14:35:00,133.56,133.68,133.52,133.64,6933.0,127.9943,128.1093,127.9559,128.0709,6933.0
2022-09-28 14:40:00,133.62,133.62,133.36,133.49,8327.0,128.0518,128.0518,127.8026,127.9272,8327.0
2022-09-28 14:45:00,133.53,133.55,133.44,133.5,5739.0,127.9655,127.9847,127.8793,127.9368,5739.0
2022-09-28 14:50:00,133.52,133.65,133.52,133.62,7187.0,127.9559,128.0805,127.9559,128.0518,7187.0
2022-09-28 14:55:00,133.6,133.65,133.56,133.59,12251.0,128.0326,128.0805,127.9943,128.023,12251.0
2022-09-28 15:00:00,133.57,133.9,133.52,133.86,8345.0,128.0038,128.3201,127.9559,128.2818,8345.0
2022-09-28 15:05:00,133.84,134.16,133.81,134.06,11846.0,128.2626,128.5693,128.2338,128.4734,11846.0
2022-09-28 15:10:00,134.01,134.14,133.96,134.03,6760.0,128.4255,128.5501,128.3776,128.4447,6760.0
2022-09-28 15:15:00,134.05,134.12,133.93,133.98,11227.0,128.4638,128.5309,128.3488,128.3968,11227.0
2022-09-28 15:20:00,133.99,134.15,133.9,134.15,8780.0,128.4063,128.5597,128.3201,128.5597,8780.0
2022-09-28 15:25:00,134.15,134.37,134.14,134.21,11536.0,128.5597,128.7705,128.5501,128.6172,11536.0
2022-09-28 15:30:00,134.23,134.55,134.19,134.55,16196.0,128.6363,128.943,128.598,128.943,16196.0
2022-09-28 15:35:00,134.57,134.59,134.24,134.25,46076.0,128.9622,128.9813,128.6459,128.6555,46076.0
2022-09-28 15:40:00,134.25,134.48,134.25,134.25,73831.0,128.6555,128.8759,128.6555,128.6555,73831.0
2022-09-28 15:45:00,134.23,134.4,134.22,134.29,69118.0,128.6363,128.7993,128.6268,128.6938,69118.0
2022-09-28 15:50:00,134.24,134.33,134.11,134.23,75154.0,128.6459,128.7322,128.5213,128.6363,75154.0
2022-09-28 15:55:00,134.23,134.33,133.86,133.92,113479.0,128.6363,128.7322,128.2818,128.3393,113479.0
2022-09-29 09:30:00,132.29,133.55,132.03,132.25,36159.0,126.7772,127.9847,126.528,126.7389,36159.0
2022-09-29 09:35:00,132.35,132.44,132.14,132.22,12459.0,126.8347,126.9209,126.6334,126.7101,12459.0
2022-09-29 09:40:00,132.26,132.47,131.63,131.72,69152.0,126.7484,126.9497,126.1447,126.2309,69152.0
2022-09-29 09:45:00,131.69,132.19,131.6,131.99,15286.0,126.2022,126.6814,126.1159,126.4897,15286.0
2022-09-29 09:50:00,131.94,132.23,131.8,132.03,18952.0,126.4418,126.7197,126.3076,126.528,18952.0
2022-09-29 09:55:00,132.15,132.25,131.96,132.01,43833.0,126.643,126.7389,126.4609,126.5089,43833.0
2022-09-29 10:00:00,131.97,131.99,131.33,131.44,8770.0,126.4705,126.4897,125.8572,125.9626,8770.0
2022-09-29 10:05:00,131.53,131.98,131.53,131.86,10467.0,126.0489,126.4801,126.0489,126.3651,10467.0
2022-09-29 10:10:00,131.81,131.93,131.61,131.61,16352.0,126.3172,126.4322,126.1255,126.1255,16352.0
2022-09-29 10:15:00,131.61,131.67,131.42,131.62,4331.0,126.1255,126.183,125.9434,126.1351,4331.0
2022-09-29 10:20:00,131.56,132.15,131.56,131.68,18784.0,126.0776,126.643,126.0776,126.1926,18784.0
2022-09-29 10:25:00,131.64,131.91,131.46,131.88,17155.0,126.1543,126.413,125.9818,126.3843,17155.0
2022-09-29 10:30:00,131.81,131.81,131.27,131.41,7613.0,126.3172,126.3172,125.7997,125.9339,7613.0
2022-09-29 10:35:00,131.36,131.81,131.21,131.8,14346.0,125.8859,126.3172,125.7422,126.3076,14346.0
2022-09-29 10:40:00,131.76,132.26,131.74,132.14,10025.0,126.2693,126.7484,126.2501,126.6334,10025.0
2022-09-29 10:45:00,132.22,132.3,132.08,132.21,18461.0,126.7101,126.7868,126.5759,126.7005,18461.0
2022-09-29 10:50:00,132.21,132.66,132.21,132.6,15522.0,126.7005,127.1318,126.7005,127.0743,15522.0
2022-09-29 10:55:00,132.63,132.75,132.5,132.55,27674.0,127.103,127.218,126.9784,127.0264,27674.0
2022-09-29 11:00:00,132.48,132.85,132.45,132.61,10774.0,126.9593,127.3139,126.9305,127.0839,10774.0
2022-09-29 11:05:00,132.52,133.16,132.41,133.08,15708.0,126.9976,127.6109,126.8922,127.5343,15708.0
2022-09-29 11:10:00,133.08,133.11,132.8,132.89,14423.0,127.5343,127.563,127.2659,127.3522,14423.0
2022-09-29 11:15:00,132.91,133.01,132.73,132.87,14004.0,127.3714,127.4672,127.1989,127.333,14004.0
2022-09-29 11:20:00,132.87,132.88,132.41,132.43,15727.0,127.333,127.3426,126.8922,126.9114,15727.0
2022-09-29 11:25:00,132.39,132.57,132.29,132.5,18312.0,126.873,127.0455,126.7772,126.9784,18312.0
2022-09-29 11:30:00,132.5,132.71,132.26,132.62,12584.0,126.9784,127.1797,126.7484,127.0934,12584.0
2022-09-29 11:35:00,132.78,132.84,132.52,132.69,16379.0,127.2468,127.3043,126.9976,127.1605,16379.0
2022-09-29 11:40:00,132.72,132.87,132.59,132.79,6203.0,127.1893,127.333,127.0647,127.2564,6203.0
2022-09-29 11:45:00,132.84,132.97,132.77,132.97,5802.0,127.3043,127.4289,127.2372,127.4289,5802.0
2022-09-29 11:50:00,132.98,133.32,132.93,133.24,10644.0,127.4384,127.7643,127.3905,127.6876,10644.0
2022-09-29 11:55:00,133.34,133.42,133.14,133.16,11583.0,127.7834,127.8601,127.5918,127.6109,11583.0
2022-09-29 12:00:00,133.16,133.28,133.0,133.28,18563.0,127.6109,127.7259,127.4576,127.7259,18563.0
2022-09-29 12:05:00,133.28,133.55,133.19,133.55,36196.0,127.7259,127.9847,127.6397,127.9847,36196.0
2022-09-29 12:10:00,133.53,133.54,133.3,133.39,20287.0,127.9655,127.9751,127.7451,127.8314,20287.0
2022-09-29 12:15:00,133.4,133.56,133.01,133.12,62937.0,127.8409,127.9943,127.4672,127.5726,62937.0
2022-09-29 12:20:00,133.09,133.12,132.71,132.89,13645.0,127.5439,127.5726,127.1797,127.3522,13645.0
2022-09-29 12:25:00,132.89,132.94,132.7,132.87,17730.0,127.3522,127.4001,127.1701,127.333,17730.0
2022-09-29 12:30:00,132.87,133.14,132.86,133.13,12188.0,127.333,127.5918,127.3234,127.5822,12188.0
2022-09-29 12:35:00,133.13,133.21,132.84,133.15,12605.0,127.5822,127.6589,127.3043,127.6014,12605.0
2022-09-29 12:40:00,133.12,133.3,133.05,133.19,64694.0,127.5726,127.7451,127.5055,127.6397,64694.0
2022-09-29 12:45:00,133.21,133.24,133.02,133.09,10492.0,127.6589,127.6876,127.4768,127.5439,10492.0
2022-09-29 12:50:00,133.07,133.12,132.97,133.09,10716.0,127.5247,127.5726,127.4289,127.5439,10716.0
2022-09-29 12:55:00,133.17,133.17,132.75,132.88,8933.0,127.6205,127.6205,127.218,127.3426,8933.0
2022-09-29 13:00:00,132.82,132.82,132.64,132.77,7189.0,127.2851,127.2851,127.1126,127.2372,7189.0
2022-09-29 13:05:00,132.73,132.78,132.55,132.64,29217.0,127.1989,127.2468,127.0264,127.1126,29217.0
2022-09-29 13:10:00,132.62,132.94,132.61,132.91,11796.0,127.0934,127.4001,127.0839,127.3714,11796.0
2022-09-29 13:15:00,132.92,132.92,132.65,132.65,6885.0,127.3809,127.3809,127.1222,127.1222,6885.0
2022-09-29 13:20:00,132.66,132.76,132.54,132.66,17163.0,127.1318,127.2276,127.0168,127.1318,17163.0
2022-09-29 13:25:00,132.68,132.89,132.67,132.79,7396.0,127.1509,127.3522,127.1414,127.2564,7396.0
2022-09-29 13:30:00,132.76,133.05,132.64,133.05,12241.0,127.2276,127.5055,127.1126,127.5055,12241.0
2022-09-29 13:35:00,133.06,133.18,132.98,133.14,17180.0,127.5151,127.6301,127.4384,127.5918,17180.0
2022-09-29 13:40:00,133.14,133.14,132.86,132.96,19301.0,127.5918,127.5918,127.3234,127.4193,19301.0
2022-09-29 13:45:00,132.95,133.11,132.95,133.04,31968.0,127.4097,127.563,127.4097,127.4959,31968.0
2022-09-29 13:50:00,133.07,133.08,132.73,132.77,12340.0,127.5247,127.5343,127.1989,127.2372,12340.0
2022-09-29 13:55:00,132.78,132.78,132.52,132.55,9984.0,127.2468,127.2468,126.9976,127.0264,9984.0
2022-09-29 14:00:00,132.56,132.64,132.35,132.63,9214.0,127.0359,127.1126,126.8347,127.103,9214.0
2022-09-29 14:05:00,132.61,132.8,132.58,132.8,11303.0,127.0839,127.2659,127.0551,127.2659,11303.0
2022-09-29 14:10:00,132.83,132.85,132.69,132.81,7344.0,127.2947,127.3139,127.1605,127.2755,7344.0
2022-09-29 14:15:00,132.77,132.79,132.51,132.57,13528.0,127.2372,127.2564,126.988,127.0455,13528.0
2022-09-29 14:20:00,132.55,132.78,132.52,132.73,13858.0,127.0264,127.2468,126.9976,127.1989,13858.0
2022-09-29 14:25:00,132.74,133.01,132.61,132.91,10843.0,127.2084,127.4672,127.0839,127.3714,10843.0
2022-09-29 14:30:00,132.92,133.1,132.88,132.89,14739.0,127.3809,127.5534,127.3426,127.3522,14739.0
2022-09-29 14:35:00,132.89,133.41,132.87,133.28,15891.0,127.3522,127.8505,127.333,127.7259,15891.0
2022-09-29 14:40:00,133.28,133.3,133.04,133.04,10837.0,127.7259,127.7451,127.4959,127.4959,10837.0
2022-09-29 14:45:00,133.07,133.23,133.0,133.04,24210.0,127.5247,127.678,127.4576,127.4959,24210.0
2022-09-29 14:50:00,133.04,133.06,132.69,132.78,11940.0,127.4959,127.5151,127.1605,127.2468,11940.0
2022-09-29 14:55:00,132.81,132.86,132.67,132.67,12355.0,127.2755,127.3234,127.1414,127.1414,12355.0
2022-09-29 15:00:00,132.69,132.98,132.67,132.88,20824.0,127.1605,127.4384,127.1414,127.3426,20824.0
2022-09-29 15:05:00,132.85,132.99,132.68,132.72,10843.0,127.3139,127.448,127.1509,127.1893,10843.0
2022-09-29 15:10:00,132.72,133.03,132.62,133.01,11933.0,127.1893,127.4864,127.0934,127.4672,11933.0
2022-09-29 15:15:00,132.99,133.28,132.94,133.25,18087.0,127.448,127.7259,127.4001,127.6972,18087.0
2022-09-29 15:20:00,133.2,133.32,133.11,133.27,26306.0,127.6493,127.7643,127.563,127.7164,26306.0
2022-09-29 15:25:00,133.24,133.27,132.99,133.1,26362.0,127.6876,127.7164,127.448,127.5534,26362.0
2022-09-29 15:30:00,133.12,133.9,133.05,133.83,38813.0,127.5726,128.3201,127.5055,128.253,38813.0
2022-09-29 15:35:00,133.82,134.18,133.59,133.91,41309.0,128.2434,128.5884,128.023,128.3297,41309.0
2022-09-29 15:40:00,133.98,134.06,133.81,133.97,93381.0,128.3968,128.4734,128.2338,128.3872,93381.0
2022-09-29 15:45:00,133.97,134.2,133.68,133.73,80895.0,128.3872,128.6076,128.1093,128.1572,80895.0
2022-09-29 15:50:00,133.73,134.11,133.73,134.05,97218.0,128.1572,128.5213,128.1572,128.4638,97218.0
2022-09-29 15:55:00,134.05,134.31,133.99,134.14,154103.0,128.4638,128.713,128.4063,128.5501,154103.0
2022-09-30 09:30:00,134.17,134.9,133.97,134.08,76958.0,128.5788,129.2784,128.3872,128.4926,76958.0
2022-09-30 09:35:00,134.09,134.12,132.53,132.92,12722.0,128.5022,128.5309,127.0072,127.3809,12722.0
2022-09-30 09:40:00,132.91,134.25,132.9,133.77,8674.0,127.3714,128.6555,127.3618,128.1955,8674.0
2022-09-30 09:45:00,133.76,134.37,133.68,133.99,31449.0,128.1859,128.7705,128.1093,128.4063,31449.0
2022-09-30 09:50:00,134.12,135.1,134.06,135.1,6034.0,128.5309,129.4701,128.4734,129.4701,6034.0
2022-09-30 09:55:00,135.14,135.47,135.1,135.26,21544.0,129.5084,129.8247,129.4701,129.6234,21544.0
2022-09-30 10:00:00,135.26,135.26,134.85,135.03,9923.0,129.6234,129.6234,129.2305,129.403,9923.0
2022-09-30 10:05:00,135.07,135.19,134.66,134.96,11941.0,129.4413,129.5563,129.0484,129.3359,11941.0
2022-09-30 10:10:00,134.87,135.38,134.79,135.09,14956.0,129.2497,129.7384,129.173,129.4605,14956.0
2022-09-30 10:15:00,135.04,135.08,134.53,135.07,16107.0,129.4126,129.4509,128.9238,129.4413,16107.0
2022-09-30 10:20:00,134.98,135.19,134.84,135.12,13538.0,129.3551,129.5563,129.2209,129.4893,13538.0
2022-09-30 10:25:00,135.12,135.3,134.67,135.03,17685.0,129.4893,129.6618,129.058,129.403,17685.0
2022-09-30 10:30:00,135.03,135.21,134.91,135.07,10428.0,129.403,129.5755,129.288,129.4413,10428.0
2022-09-30 10:35:00,135.05,135.14,134.92,135.02,11312.0,129.4222,129.5084,129.2976,129.3934,11312.0
2022-09-30 10:40:00,134.99,135.22,134.98,135.2,13581.0,129.3647,129.5851,129.3551,129.5659,13581.0
2022-09-30 10:45:00,135.14,135.21,134.87,135.17,7532.0,129.5084,129.5755,129.2497,129.5372,7532.0
2022-09-30 10:50:00,135.23,135.44,135.11,135.29,9822.0,129.5947,129.7959,129.4797,129.6522,9822.0
2022-09-30 10:55:00,135.28,135.34,134.91,135.0,8196.0,129.6426,129.7001,129.288,129.3743,8196.0
2022-09-30 11:00:00,135.01,135.39,134.93,135.37,13826.0,129.3838,129.748,129.3072,129.7288,13826.0
2022-09-30 11:05:00,135.42,135.79,135.3,135.76,9866.0,129.7768,130.1313,129.6618,130.1026,9866.0
2022-09-30 11:10:00,135.69,135.84,135.58,135.82,8045.0,130.0355,130.1793,129.9301,130.1601,8045.0
2022-09-30 11:15:00,135.81,136.02,135.7,135.93,20197.0,130.1505,130.3518,130.0451,130.2655,20197.0
2022-09-30 11:20:00,135.96,136.22,135.87,135.98,9588.0,130.2943,130.5434,130.208,130.3134,9588.0
2022-09-30 11:25:00,136.01,136.27,135.93,136.03,18886.0,130.3422,130.5913,130.2655,130.3613,18886.0
2022-09-30 11:30:00,135.98,136.17,135.97,136.08,16610.0,130.3134,130.4955,130.3038,130.4093,16610.0
2022-09-30 11:35:00,136.08,136.08,135.79,135.79,23527.0,130.4093,130.4093,130.1313,130.1313,23527.0
2022-09-30 11:40:00,135.85,135.85,135.17,135.32,7161.0,130.1888,130.1888,129.5372,129.6809,7161.0
2022-09-30 11:45:00,135.33,135.46,135.23,135.41,13412.0,129.6905,129.8151,129.5947,129.7672,13412.0
2022-09-30 11:50:00,135.41,135.41,135.16,135.24,16567.0,129.7672,129.7672,129.5276,129.6043,16567.0
2022-09-30 11:55:00,135.22,135.37,135.2,135.37,24482.0,129.5851,129.7288,129.5659,129.7288,24482.0
2022-09-30 12:00:00,135.32,135.32,134.89,135.04,12011.0,129.6809,129.6809,129.2688,129.4126,12011.0
2022-09-30 12:05:00,135.06,135.14,134.82,134.85,9729.0,129.4318,129.5084,129.2018,129.2305,9729.0
2022-09-30 12:10:00,134.79,134.99,134.77,134.92,7089.0,129.173,129.3647,129.1538,129.2976,7089.0
2022-09-30 12:15:00,134.98,135.24,134.98,135.18,14196.0,129.3551,129.6043,129.3551,129.5468,14196.0
2022-09-30 12:20:00,135.14,135.16,134.67,135.09,6172.0,129.5084,129.5276,129.058,129.4605,6172.0
2022-09-30 12:25:00,135.04,135.1,134.87,134.94,7258.0,129.4126,129.4701,129.2497,129.3168,7258.0
2022-09-30 12:30:00,134.86,135.08,134.86,135.08,11127.0,129.2401,129.4509,129.2401,129.4509,11127.0
2022-09-30 12:35:00,135.05,135.28,135.02,135.27,8663.0,129.4222,129.6426,129.3934,129.633,8663.0
2022-09-30 12:40:00,135.28,135.31,135.16,135.26,5313.0,129.6426,129.6713,129.5276,129.6234,5313.0
2022-09-30 12:45:00,135.22,135.28,135.13,135.28,8529.0,129.5851,129.6426,129.4988,129.6426,8529.0
2022-09-30 12:50:00,135.29,135.33,135.09,135.14,5683.0,129.6522,129.6905,129.4605,129.5084,5683.0
2022-09-30 12:55:00,135.17,135.28,135.13,135.26,10697.0,129.5372,129.6426,129.4988,129.6234,10697.0
2022-09-30 13:00:00,135.26,135.35,135.2,135.27,23964.0,129.6234,129.7097,129.5659,129.633,23964.0
2022-09-30 13:05:00,135.24,135.44,135.24,135.36,8966.0,129.6043,129.7959,129.6043,129.7193,8966.0
2022-09-30 13:10:00,135.36,135.51,135.26,135.32,43479.0,129.7193,129.863,129.6234,129.6809,43479.0
2022-09-30 13:15:00,135.31,135.41,135.11,135.24,11451.0,129.6713,129.7672,129.4797,129.6043,11451.0
2022-09-30 13:20:00,135.23,135.4,135.15,135.17,16016.0,129.5947,129.7576,129.518,129.5372,16016.0
2022-09-30 13:25:00,135.19,135.41,135.1,135.34,13985.0,129.5563,129.7672,129.4701,129.7001,13985.0
2022-09-30 13:30:00,135.34,135.39,135.14,135.15,9572.0,129.7001,129.748,129.5084,129.518,9572.0
2022-09-30 13:35:00,135.12,135.14,134.98,134.98,21405.0,129.4893,129.5084,129.3551,129.3551,21405.0
2022-09-30 13:40:00,134.99,135.0,134.71,134.73,9751.0,129.3647,129.3743,129.0963,129.1155,9751.0
2022-09-30 13:45:00,134.76,134.77,134.53,134.54,14795.0,129.1443,129.1538,128.9238,128.9334,14795.0
2022-09-30 13:50:00,134.53,134.89,134.48,134.79,12795.0,128.9238,129.2688,128.8759,129.173,12795.0
2022-09-30 13:55:00,134.82,134.99,134.82,134.88,10800.0,129.2018,129.3647,129.2018,129.2593,10800.0
2022-09-30 14:00:00,134.89,134.93,134.72,134.75,42101.0,129.2688,129.3072,129.1059,129.1347,42101.0
2022-09-30 14:05:00,134.8,134.86,134.62,134.77,9405.0,129.1826,129.2401,129.0101,129.1538,9405.0
2022-09-30 14:10:00,134.74,134.93,134.73,134.81,12904.0,129.1251,129.3072,129.1155,129.1922,12904.0
2022-09-30 14:15:00,134.78,134.98,134.74,134.82,8550.0,129.1634,129.3551,129.1251,129.2018,8550.0
2022-09-30 14:20:00,134.79,134.88,134.48,134.61,7545.0,129.173,129.2593,128.8759,129.0005,7545.0
2022-09-30 14:25:00,134.59,134.59,134.29,134.47,15059.0,128.9813,128.9813,128.6938,128.8663,15059.0
2022-09-30 14:30:00,134.48,134.62,134.31,134.62,13511.0,128.8759,129.0101,128.713,129.0101,13511.0
2022-09-30 14:35:00,134.58,134.59,134.36,134.47,10318.0,128.9718,128.9813,128.7609,128.8663,10318.0
2022-09-30 14:40:00,134.46,134.49,134.12,134.27,9655.0,128.8568,128.8855,128.5309,128.6747,9655.0
2022-09-30 14:45:00,134.29,134.29,133.98,134.19,7483.0,128.6938,128.6938,128.3968,128.598,7483.0
2022-09-30 14:50:00,134.2,134.29,134.1,134.17,12302.0,128.6076,128.6938,128.5118,128.5788,12302.0
2022-09-30 14:55:00,134.07,134.09,133.85,133.98,10959.0,128.483,128.5022,128.2722,128.3968,10959.0
2022-09-30 15:00:00,133.9,134.5,133.9,134.27,12178.0,128.3201,128.8951,128.3201,128.6747,12178.0
2022-09-30 15:05:00,134.27,134.45,134.17,134.2,7391.0,128.6747,128.8472,128.5788,128.6076,7391.0
2022-09-30 15:10:00,134.18,134.36,133.92,134.05,11377.0,128.5884,128.7609,128.3393,128.4638,11377.0
2022-09-30 15:15:00,134.05,134.4,133.95,134.29,16420.0,128.4638,128.7993,128.368,128.6938,16420.0
2022-09-30 15:20:00,134.29,134.34,134.06,134.22,15066.0,128.6938,128.7418,128.4734,128.6268,15066.0
2022-09-30 15:25:00,134.19,134.4,133.9,134.37,28231.0,128.598,128.7993,128.3201,128.7705,28231.0
2022-09-30 15:30:00,134.39,134.66,134.07,134.17,67582.0,128.7897,129.0484,128.483,128.5788,67582.0
2022-09-30 15:35:00,134.16,134.36,134.03,134.24,42564.0,128.5693,128.7609,128.4447,128.6459,42564.0
2022-09-30 15:40:00,134.15,134.39,134.15,134.32,37259.0,128.5597,128.7897,128.5597,128.7226,37259.0
2022-09-30 15:45:00,134.34,134.54,134.19,134.34,41340.0,128.7418,128.9334,128.598,128.7418,41340.0
2022-09-30 15:50:00,134.32,134.32,133.62,133.65,113353.0,128.7226,128.7226,128.0518,128.0805,113353.0
2022-09-30 15:55:00,133.67,133.75,133.26,133.51,274866.0,128.0997,128.1763,127.7068,127.9463,274866.0
2022-10-03 09:30:00,134.48,135.09,134.29,134.29,38793.0,128.8759,129.4605,128.6938,128.6938,38793.0
2022-10-03 09:35:00,134.14,134.43,134.03,134.24,11735.0,128.5501,128.828,128.4447,128.6459,11735.0
2022-10-03 09:40:00,134.32,135.02,133.88,134.76,14689.0,128.7226,129.3934,128.3009,129.1443,14689.0
2022-10-03 09:45:00,134.93,135.24,134.79,135.17,15685.0,129.3072,129.6043,129.173,129.5372,15685.0
2022-10-03 09:50:00,135.01,135.53,134.84,135.41,18022.0,129.3838,129.8822,129.2209,129.7672,18022.0
2022-10-03 09:55:00,135.48,135.52,135.11,135.11,4468.0,129.8343,129.8726,129.4797,129.4797,4468.0
2022-10-03 10:00:00,135.43,136.55,135.39,136.26,11388.0,129.7863,130.8597,129.748,130.5818,11388.0
2022-10-03 10:05:00,136.11,137.18,136.11,136.86,11573.0,130.438,131.4634,130.438,131.1567,11573.0
2022-10-03 10:10:00,136.94,137.42,136.92,137.3,7377.0,131.2334,131.6934,131.2142,131.5784,7377.0
2022-10-03 10:15:00,137.35,137.63,137.2,137.5,30127.0,131.6263,131.8947,131.4826,131.7701,30127.0
2022-10-03 10:20:00,137.54,137.87,137.54,137.87,4410.0,131.8084,132.1247,131.8084,132.1247,4410.0
2022-10-03 10:25:00,137.82,138.17,137.69,137.69,5502.0,132.0767,132.4122,131.9522,131.9522,5502.0
2022-10-03 10:30:00,137.7,137.7,137.43,137.43,4685.0,131.9617,131.9617,131.703,131.703,4685.0
2022-10-03 10:35:00,137.49,137.59,137.27,137.31,5203.0,131.7605,131.8563,131.5497,131.588,5203.0
2022-10-03 10:40:00,137.33,137.38,137.13,137.31,7700.0,131.6072,131.6551,131.4155,131.588,7700.0
2022-10-03 10:45:00,137.31,137.5,137.21,137.43,8660.0,131.588,131.7701,131.4922,131.703,8660.0
2022-10-03 10:50:00,137.4,137.87,137.34,137.79,11023.0,131.6742,132.1247,131.6167,132.048,11023.0
2022-10-03 10:55:00,137.82,137.95,137.43,137.43,9659.0,132.0767,132.2013,131.703,131.703,9659.0
2022-10-03 11:00:00,137.45,137.62,137.45,137.62,6547.0,131.7222,131.8851,131.7222,131.8851,6547.0
2022-10-03 11:05:00,137.59,137.89,137.5,137.89,5558.0,131.8563,132.1438,131.7701,132.1438,5558.0
2022-10-03 11:10:00,137.87,137.96,137.66,137.76,5211.0,132.1247,132.2109,131.9234,132.0192,5211.0
2022-10-03 11:15:00,137.81,138.12,137.73,137.83,11968.0,132.0672,132.3642,131.9905,132.0863,11968.0
2022-10-03 11:20:00,137.83,138.06,137.8,138.03,13111.0,132.0863,132.3067,132.0576,132.278,13111.0
2022-10-03 11:25:00,138.05,138.11,137.87,138.11,13817.0,132.2972,132.3547,132.1247,132.3547,13817.0
2022-10-03 11:30:00,138.11,138.35,138.08,138.11,22179.0,132.3547,132.5847,132.3259,132.3547,22179.0
2022-10-03 11:35:00,138.09,138.12,137.96,138.07,10955.0,132.3355,132.3642,132.2109,132.3163,10955.0
2022-10-03 11:40:00,137.95,137.95,137.56,137.85,10503.0,132.2013,132.2013,131.8276,132.1055,10503.0
2022-10-03 11:45:00,137.89,137.96,137.83,137.87,8132.0,132.1438,132.2109,132.0863,132.1247,8132.0
2022-10-03 11:50:00,137.94,138.03,137.83,137.87,16699.0,132.1917,132.278,132.0863,132.1247,16699.0
2022-10-03 11:55:00,137.78,137.85,137.57,137.83,21009.0,132.0384,132.1055,131.8372,132.0863,21009.0
2022-10-03 12:00:00,137.84,138.04,137.76,138.04,4235.0,132.0959,132.2876,132.0192,132.2876,4235.0
2022-10-03 12:05:00,138.05,138.18,137.98,138.13,4741.0,132.2972,132.4217,132.2301,132.3738,4741.0
2022-10-03 12:10:00,138.19,138.3,138.04,138.17,17401.0,132.4313,132.5367,132.2876,132.4122,17401.0
2022-10-03 12:15:00,138.15,138.19,137.91,137.94,3369.0,132.393,132.4313,132.163,132.1917,3369.0
2022-10-03 12:20:00,137.88,138.1,137.7,138.1,9648.0,132.1342,132.3451,131.9617,132.3451,9648.0
2022-10-03 12:25:00,138.02,138.1,137.68,137.71,11028.0,132.2684,132.3451,131.9426,131.9713,11028.0
2022-10-03 12:30:00,137.65,137.8,137.58,137.77,6014.0,131.9138,132.0576,131.8467,132.0288,6014.0
2022-10-03 12:35:00,137.85,137.85,137.55,137.65,3276.0,132.1055,132.1055,131.818,131.9138,3276.0
2022-10-03 12:40:00,137.68,137.7,137.52,137.66,5718.0,131.9426,131.9617,131.7892,131.9234,5718.0
2022-10-03 12:45:00,137.65,137.94,137.6,137.92,14050.0,131.9138,132.1917,131.8659,132.1726,14050.0
2022-10-03 12:50:00,137.91,138.03,137.76,137.88,12957.0,132.163,132.278,132.0192,132.1342,12957.0
2022-10-03 12:55:00,137.86,137.96,137.8,137.94,2916.0,132.1151,132.2109,132.0576,132.1917,2916.0
2022-10-03 13:00:00,137.98,138.05,137.89,137.99,5410.0,132.2301,132.2972,132.1438,132.2397,5410.0
2022-10-03 13:05:00,138.0,138.2,137.99,138.15,5132.0,132.2492,132.4409,132.2397,132.393,5132.0
2022-10-03 13:10:00,138.1,138.1,137.87,137.88,5326.0,132.3451,132.3451,132.1247,132.1342,5326.0
2022-10-03 13:15:00,137.88,137.93,137.62,137.9,13100.0,132.1342,132.1822,131.8851,132.1534,13100.0
2022-10-03 13:20:00,137.89,138.16,137.89,138.12,6137.0,132.1438,132.4026,132.1438,132.3642,6137.0
2022-10-03 13:25:00,138.12,138.17,138.03,138.06,2401.0,132.3642,132.4122,132.278,132.3067,2401.0
2022-10-03 13:30:00,138.08,138.38,138.08,138.35,4030.0,132.3259,132.6134,132.3259,132.5847,4030.0
2022-10-03 13:35:00,138.35,138.35,138.1,138.17,5320.0,132.5847,132.5847,132.3451,132.4122,5320.0
2022-10-03 13:40:00,138.13,138.25,138.1,138.2,4436.0,132.3738,132.4888,132.3451,132.4409,4436.0
2022-10-03 13:45:00,138.22,138.4,138.21,138.3,6950.0,132.4601,132.6326,132.4505,132.5367,6950.0
2022-10-03 13:50:00,138.23,138.24,138.17,138.17,6708.0,132.4697,132.4792,132.4122,132.4122,6708.0
2022-10-03 13:55:00,138.17,138.31,138.16,138.31,5810.0,132.4122,132.5463,132.4026,132.5463,5810.0
2022-10-03 14:00:00,138.31,138.61,138.29,138.61,7008.0,132.5463,132.8338,132.5272,132.8338,7008.0
2022-10-03 14:05:00,138.63,138.89,138.62,138.81,13929.0,132.853,133.1022,132.8434,133.0255,13929.0
2022-10-03 14:10:00,138.82,138.96,138.79,138.88,12299.0,133.0351,133.1692,133.0063,133.0926,12299.0
2022-10-03 14:15:00,138.94,138.96,138.85,138.95,7917.0,133.1501,133.1692,133.0638,133.1597,7917.0
2022-10-03 14:20:00,138.92,139.12,138.92,139.05,16711.0,133.1309,133.3226,133.1309,133.2555,16711.0
2022-10-03 14:25:00,139.06,139.21,139.0,139.2,21364.0,133.2651,133.4088,133.2076,133.3992,21364.0
2022-10-03 14:30:00,139.16,139.18,139.05,139.11,7159.0,133.3609,133.3801,133.2555,133.313,7159.0
2022-10-03 14:35:00,139.08,139.22,139.07,139.18,23583.0,133.2842,133.4184,133.2747,133.3801,23583.0
2022-10-03 14:40:00,139.26,139.4,139.21,139.3,6925.0,133.4567,133.5909,133.4088,133.4951,6925.0
2022-10-03 14:45:00,139.29,139.36,139.06,139.15,11581.0,133.4855,133.5526,133.2651,133.3513,11581.0
2022-10-03 14:50:00,139.16,139.25,139.13,139.21,8654.0,133.3609,133.4472,133.3322,133.4088,8654.0
2022-10-03 14:55:00,139.19,139.42,139.16,139.23,9474.0,133.3897,133.6101,133.3609,133.428,9474.0
2022-10-03 15:00:00,139.25,139.25,139.03,139.06,4880.0,133.4472,133.4472,133.2363,133.2651,4880.0
2022-10-03 15:05:00,139.09,139.28,139.09,139.19,8191.0,133.2938,133.4759,133.2938,133.3897,8191.0
2022-10-03 15:10:00,139.17,139.17,138.98,139.02,10519.0,133.3705,133.3705,133.1884,133.2267,10519.0
2022-10-03 15:15:00,139.0,139.01,138.75,138.89,12846.0,133.2076,133.2172,132.968,133.1022,12846.0
2022-10-03 15:20:00,138.89,139.02,138.84,138.96,6121.0,133.1022,133.2267,133.0542,133.1692,6121.0
2022-10-03 15:25:00,138.94,139.09,138.94,138.98,8447.0,133.1501,133.2938,133.1501,133.1884,8447.0
2022-10-03 15:30:00,138.95,138.99,138.55,138.57,34333.0,133.1597,133.198,132.7763,132.7955,34333.0
2022-10-03 15:35:00,138.54,138.6,138.33,138.43,33249.0,132.7667,132.8242,132.5655,132.6613,33249.0
2022-10-03 15:40:00,138.4,138.41,138.24,138.27,21324.0,132.6326,132.6422,132.4792,132.508,21324.0
2022-10-03 15:45:00,138.24,138.33,138.05,138.09,35777.0,132.4792,132.5655,132.2972,132.3355,35777.0
2022-10-03 15:50:00,138.13,138.13,137.82,137.99,52269.0,132.3738,132.3738,132.0767,132.2397,52269.0
2022-10-03 15:55:00,137.96,137.96,137.64,137.81,100415.0,132.2109,132.2109,131.9042,132.0672,100415.0
2022-10-04 09:30:00,140.79,142.33,140.65,141.91,53773.0,134.923,136.3988,134.7888,135.9963,53773.0
2022-10-04 09:35:00,142.02,142.91,141.99,142.81,26803.0,136.1017,136.9546,136.073,136.8588,26803.0
2022-10-04 09:40:00,142.7,142.88,142.35,142.45,29013.0,136.7534,136.9259,136.418,136.5138,29013.0
2022-10-04 09:45:00,142.38,142.66,142.1,142.11,7009.0,136.4467,136.715,136.1784,136.188,7009.0
2022-10-04 09:50:00,141.99,142.44,141.99,142.28,7722.0,136.073,136.5042,136.073,136.3509,7722.0
2022-10-04 09:55:00,142.28,142.32,142.06,142.28,16007.0,136.3509,136.3892,136.1401,136.3509,16007.0
2022-10-04 10:00:00,142.28,142.84,142.17,142.52,16908.0,136.3509,136.8875,136.2455,136.5809,16908.0
2022-10-04 10:05:00,142.55,142.56,142.25,142.32,11594.0,136.6096,136.6192,136.3221,136.3892,11594.0
2022-10-04 10:10:00,142.33,142.62,142.21,142.31,22093.0,136.3988,136.6767,136.2838,136.3796,22093.0
2022-10-04 10:15:00,142.27,142.59,142.27,142.45,25701.0,136.3413,136.648,136.3413,136.5138,25701.0
2022-10-04 10:20:00,142.43,142.49,142.19,142.37,14160.0,136.4946,136.5521,136.2646,136.4371,14160.0
2022-10-04 10:25:00,142.3,142.68,142.3,142.54,15240.0,136.3701,136.7342,136.3701,136.6001,15240.0
2022-10-04 10:30:00,142.53,142.6,142.32,142.47,62981.0,136.5905,136.6575,136.3892,136.533,62981.0
2022-10-04 10:35:00,142.5,142.58,142.4,142.53,9076.0,136.5617,136.6384,136.4659,136.5905,9076.0
2022-10-04 10:40:00,142.53,142.68,142.25,142.3,42483.0,136.5905,136.7342,136.3221,136.3701,42483.0
2022-10-04 10:45:00,142.31,142.47,142.12,142.25,16675.0,136.3796,136.533,136.1976,136.3221,16675.0
2022-10-04 10:50:00,142.27,142.27,141.93,142.19,17454.0,136.3413,136.3413,136.0155,136.2646,17454.0
2022-10-04 10:55:00,142.17,142.46,142.07,142.37,28859.0,136.2455,136.5234,136.1496,136.4371,28859.0
2022-10-04 11:00:00,142.4,142.69,142.39,142.69,4277.0,136.4659,136.7438,136.4563,136.7438,4277.0
2022-10-04 11:05:00,142.71,143.01,142.71,142.88,7110.0,136.763,137.0505,136.763,136.9259,7110.0
2022-10-04 11:10:00,142.83,142.83,142.46,142.59,9435.0,136.878,136.878,136.5234,136.648,9435.0
2022-10-04 11:15:00,142.62,142.92,142.6,142.92,6629.0,136.6767,136.9642,136.6575,136.9642,6629.0
2022-10-04 11:20:00,142.94,143.08,142.79,142.82,7693.0,136.9834,137.1175,136.8396,136.8684,7693.0
2022-10-04 11:25:00,142.81,142.98,142.81,142.87,3439.0,136.8588,137.0217,136.8588,136.9163,3439.0
2022-10-04 11:30:00,142.95,143.08,142.62,142.64,12513.0,136.993,137.1175,136.6767,136.6959,12513.0
2022-10-04 11:35:00,142.58,142.93,142.58,142.7,10369.0,136.6384,136.9738,136.6384,136.7534,10369.0
2022-10-04 11:40:00,142.67,142.71,142.42,142.46,6437.0,136.7246,136.763,136.4851,136.5234,6437.0
2022-10-04 11:45:00,142.46,142.65,142.44,142.47,8206.0,136.5234,136.7055,136.5042,136.533,8206.0
2022-10-04 11:50:00,142.53,142.75,142.46,142.49,13895.0,136.5905,136.8013,136.5234,136.5521,13895.0
2022-10-04 11:55:00,142.48,142.62,142.38,142.62,4406.0,136.5426,136.6767,136.4467,136.6767,4406.0
2022-10-04 12:00:00,142.64,142.66,142.57,142.63,8820.0,136.6959,136.715,136.6288,136.6863,8820.0
2022-10-04 12:05:00,142.66,142.67,142.56,142.58,6715.0,136.715,136.7246,136.6192,136.6384,6715.0
2022-10-04 12:10:00,142.59,142.86,142.49,142.81,24718.0,136.648,136.9067,136.5521,136.8588,24718.0
2022-10-04 12:15:00,142.85,142.94,142.79,142.9,21010.0,136.8971,136.9834,136.8396,136.945,21010.0
2022-10-04 12:20:00,142.9,142.91,142.61,142.67,2753.0,136.945,136.9546,136.6671,136.7246,2753.0
2022-10-04 12:25:00,142.67,142.85,142.64,142.7,7307.0,136.7246,136.8971,136.6959,136.7534,7307.0
2022-10-04 12:30:00,142.71,142.87,142.66,142.79,10801.0,136.763,136.9163,136.715,136.8396,10801.0
2022-10-04 12:35:00,142.8,142.8,142.68,142.73,4828.0,136.8492,136.8492,136.7342,136.7821,4828.0
2022-10-04 12:40:00,142.74,142.75,142.5,142.56,4701.0,136.7917,136.8013,136.5617,136.6192,4701.0
2022-10-04 12:45:00,142.58,142.58,142.29,142.35,4494.0,136.6384,136.6384,136.3605,136.418,4494.0
2022-10-04 12:50:00,142.31,142.42,142.25,142.28,2964.0,136.3796,136.4851,136.3221,136.3509,2964.0
2022-10-04 12:55:00,142.3,142.55,142.26,142.55,6499.0,136.3701,136.6096,136.3317,136.6096,6499.0
2022-10-04 13:00:00,142.54,142.65,142.48,142.57,4604.0,136.6001,136.7055,136.5426,136.6288,4604.0
2022-10-04 13:05:00,142.53,142.53,142.34,142.49,4983.0,136.5905,136.5905,136.4084,136.5521,4983.0
2022-10-04 13:10:00,142.45,142.6,142.3,142.3,6238.0,136.5138,136.6575,136.3701,136.3701,6238.0
2022-10-04 13:15:00,142.29,142.31,142.06,142.09,12153.0,136.3605,136.3796,136.1401,136.1688,12153.0
2022-10-04 13:20:00,142.03,142.18,141.98,142.18,3631.0,136.1113,136.2551,136.0634,136.2551,3631.0
2022-10-04 13:25:00,142.2,142.38,142.17,142.33,5901.0,136.2742,136.4467,136.2455,136.3988,5901.0
2022-10-04 13:30:00,142.34,142.52,142.34,142.36,5506.0,136.4084,136.5809,136.4084,136.4276,5506.0
2022-10-04 13:35:00,142.34,142.4,142.25,142.35,10014.0,136.4084,136.4659,136.3221,136.418,10014.0
2022-10-04 13:40:00,142.34,142.46,142.34,142.41,5732.0,136.4084,136.5234,136.4084,136.4755,5732.0
2022-10-04 13:45:00,142.42,142.61,142.39,142.53,22301.0,136.4851,136.6671,136.4563,136.5905,22301.0
2022-10-04 13:50:00,142.53,142.82,142.51,142.72,19040.0,136.5905,136.8684,136.5713,136.7725,19040.0
2022-10-04 13:55:00,142.78,143.0,142.77,142.86,17208.0,136.83,137.0409,136.8205,136.9067,17208.0
2022-10-04 14:00:00,142.86,143.01,142.86,142.94,3775.0,136.9067,137.0505,136.9067,136.9834,3775.0
2022-10-04 14:05:00,142.95,143.02,142.85,142.98,4814.0,136.993,137.06,136.8971,137.0217,4814.0
2022-10-04 14:10:00,142.99,143.15,142.93,142.93,12921.0,137.0313,137.1846,136.9738,136.9738,12921.0
2022-10-04 14:15:00,143.02,143.14,142.96,143.0,7436.0,137.06,137.175,137.0025,137.0409,7436.0
2022-10-04 14:20:00,142.98,143.05,142.91,143.02,7583.0,137.0217,137.0888,136.9546,137.06,7583.0
2022-10-04 14:25:00,143.0,143.02,142.69,142.69,7895.0,137.0409,137.06,136.7438,136.7438,7895.0
2022-10-04 14:30:00,142.64,142.99,142.64,142.81,8927.0,136.6959,137.0313,136.6959,136.8588,8927.0
2022-10-04 14:35:00,142.79,142.87,142.63,142.82,36119.0,136.8396,136.9163,136.6863,136.8684,36119.0
2022-10-04 14:40:00,142.83,143.1,142.83,143.1,8828.0,136.878,137.1367,136.878,137.1367,8828.0
2022-10-04 14:45:00,143.1,143.41,143.06,143.38,12361.0,137.1367,137.4338,137.0984,137.405,12361.0
2022-10-04 14:50:00,143.41,143.48,143.34,143.41,10990.0,137.4338,137.5009,137.3667,137.4338,10990.0
2022-10-04 14:55:00,143.4,143.53,143.38,143.44,11928.0,137.4242,137.5488,137.405,137.4625,11928.0
2022-10-04 15:00:00,143.44,143.44,143.12,143.19,18174.0,137.4625,137.4625,137.1559,137.223,18174.0
2022-10-04 15:05:00,143.19,143.19,142.96,143.0,5093.0,137.223,137.223,137.0025,137.0409,5093.0
2022-10-04 15:10:00,142.91,142.91,142.62,142.86,8231.0,136.9546,136.9546,136.6767,136.9067,8231.0
2022-10-04 15:15:00,142.82,142.95,142.78,142.86,5665.0,136.8684,136.993,136.83,136.9067,5665.0
2022-10-04 15:20:00,142.86,142.88,142.65,142.88,28089.0,136.9067,136.9259,136.7055,136.9259,28089.0
2022-10-04 15:25:00,142.86,143.07,142.82,143.01,8536.0,136.9067,137.108,136.8684,137.0505,8536.0
2022-10-04 15:30:00,142.93,142.96,142.77,142.84,8634.0,136.9738,137.0025,136.8205,136.8875,8634.0
2022-10-04 15:35:00,142.84,143.38,142.82,143.28,19288.0,136.8875,137.405,136.8684,137.3092,19288.0
2022-10-04 15:40:00,143.28,143.31,143.1,143.21,19675.0,137.3092,137.338,137.1367,137.2421,19675.0
2022-10-04 15:45:00,143.24,143.36,143.15,143.36,21992.0,137.2709,137.3859,137.1846,137.3859,21992.0
2022-10-04 15:50:00,143.4,143.53,143.25,143.44,33201.0,137.4242,137.5488,137.2805,137.4625,33201.0
2022-10-04 15:55:00,143.46,143.61,143.27,143.49,87612.0,137.4817,137.6255,137.2996,137.5105,87612.0
2022-10-05 09:30:00,142.12,142.85,141.88,142.7,20581.0,136.1976,136.8971,135.9676,136.7534,20581.0
2022-10-05 09:35:00,142.72,143.33,142.63,142.71,10420.0,136.7725,137.3571,136.6863,136.763,10420.0
2022-10-05 09:40:00,142.84,142.99,142.56,142.67,5053.0,136.8875,137.0313,136.6192,136.7246,5053.0
2022-10-05 09:45:00,142.78,143.15,142.58,142.89,16328.0,136.83,137.1846,136.6384,136.9355,16328.0
2022-10-05 09:50:00,142.82,143.06,142.77,142.97,5160.0,136.8684,137.0984,136.8205,137.0121,5160.0
2022-10-05 09:55:00,143.0,143.08,142.57,142.86,8531.0,137.0409,137.1175,136.6288,136.9067,8531.0
2022-10-05 10:00:00,142.79,142.86,142.41,142.8,21763.0,136.8396,136.9067,136.4755,136.8492,21763.0
2022-10-05 10:05:00,142.79,142.99,142.5,142.5,6737.0,136.8396,137.0313,136.5617,136.5617,6737.0
2022-10-05 10:10:00,142.49,142.94,142.4,142.75,33728.0,136.5521,136.9834,136.4659,136.8013,33728.0
2022-10-05 10:15:00,142.78,142.89,142.48,142.84,25976.0,136.83,136.9355,136.5426,136.8875,25976.0
2022-10-05 10:20:00,142.87,143.45,142.84,143.13,7722.0,136.9163,137.4721,136.8875,137.1655,7722.0
2022-10-05 10:25:00,143.11,143.37,142.93,143.24,12706.0,137.1463,137.3955,136.9738,137.2709,12706.0
2022-10-05 10:30:00,143.09,143.32,142.97,143.09,15598.0,137.1271,137.3475,137.0121,137.1271,15598.0
2022-10-05 10:35:00,143.06,143.6,143.06,143.6,23831.0,137.0984,137.6159,137.0984,137.6159,23831.0
2022-10-05 10:40:00,143.6,143.87,143.42,143.69,11969.0,137.6159,137.8746,137.4434,137.7021,11969.0
2022-10-05 10:45:00,143.71,143.71,143.2,143.37,25856.0,137.7213,137.7213,137.2325,137.3955,25856.0
2022-10-05 10:50:00,143.38,143.44,143.19,143.44,6484.0,137.405,137.4625,137.223,137.4625,6484.0
2022-10-05 10:55:00,143.45,143.45,143.1,143.18,15841.0,137.4721,137.4721,137.1367,137.2134,15841.0
2022-10-05 11:00:00,143.15,143.71,143.15,143.66,15255.0,137.1846,137.7213,137.1846,137.6734,15255.0
2022-10-05 11:05:00,143.68,143.68,143.1,143.24,7556.0,137.6925,137.6925,137.1367,137.2709,7556.0
2022-10-05 11:10:00,143.24,143.52,143.17,143.45,6725.0,137.2709,137.5392,137.2038,137.4721,6725.0
2022-10-05 11:15:00,143.46,143.82,143.35,143.82,12049.0,137.4817,137.8267,137.3763,137.8267,12049.0
2022-10-05 11:20:00,143.69,143.71,143.57,143.71,3841.0,137.7021,137.7213,137.5871,137.7213,3841.0
2022-10-05 11:25:00,143.69,143.79,143.57,143.68,5003.0,137.7021,137.798,137.5871,137.6925,5003.0
2022-10-05 11:30:00,143.69,144.0,143.64,143.99,11086.0,137.7021,137.9992,137.6542,137.9896,11086.0
2022-10-05 11:35:00,144.01,144.45,144.01,144.43,12766.0,138.0088,138.4305,138.0088,138.4113,12766.0
2022-10-05 11:40:00,144.44,144.48,144.26,144.48,6775.0,138.4209,138.4592,138.2484,138.4592,6775.0
2022-10-05 11:45:00,144.48,144.64,144.34,144.39,12791.0,138.4592,138.6125,138.325,138.373,12791.0
2022-10-05 11:50:00,144.41,144.56,144.34,144.53,15185.0,138.3921,138.5359,138.325,138.5071,15185.0
2022-10-05 11:55:00,144.5,144.62,144.31,144.31,9226.0,138.4784,138.5934,138.2963,138.2963,9226.0
2022-10-05 12:00:00,144.34,144.37,144.16,144.31,15858.0,138.325,138.3538,138.1525,138.2963,15858.0
2022-10-05 12:05:00,144.35,144.89,144.32,144.72,23412.0,138.3346,138.8521,138.3059,138.6892,23412.0
2022-10-05 12:10:00,144.66,145.06,144.64,144.91,16621.0,138.6317,139.015,138.6125,138.8713,16621.0
2022-10-05 12:15:00,144.93,145.22,144.92,145.07,22802.0,138.8905,139.1684,138.8809,139.0246,22802.0
2022-10-05 12:20:00,145.05,145.09,144.75,144.98,22949.0,139.0055,139.0438,138.718,138.9384,22949.0
2022-10-05 12:25:00,145.01,145.18,144.9,145.15,25691.0,138.9671,139.13,138.8617,139.1013,25691.0
2022-10-05 12:30:00,145.08,145.09,144.67,144.84,10369.0,139.0342,139.0438,138.6413,138.8042,10369.0
2022-10-05 12:35:00,144.83,144.9,144.65,144.85,10051.0,138.7946,138.8617,138.6221,138.8138,10051.0
2022-10-05 12:40:00,144.8,144.96,144.73,144.96,7645.0,138.7659,138.9192,138.6988,138.9192,7645.0
2022-10-05 12:45:00,144.9,145.26,144.87,145.25,11237.0,138.8617,139.2067,138.833,139.1971,11237.0
2022-10-05 12:50:00,145.3,145.37,145.22,145.29,6193.0,139.245,139.3121,139.1684,139.2355,6193.0
2022-10-05 12:55:00,145.3,145.33,145.03,145.03,21475.0,139.245,139.2738,138.9863,138.9863,21475.0
2022-10-05 13:00:00,145.06,145.42,145.03,145.32,22495.0,139.015,139.36,138.9863,139.2642,22495.0
2022-10-05 13:05:00,145.34,145.59,145.29,145.31,11285.0,139.2834,139.523,139.2355,139.2546,11285.0
2022-10-05 13:10:00,145.37,145.47,145.2,145.42,7362.0,139.3121,139.408,139.1492,139.36,7362.0
2022-10-05 13:15:00,145.43,145.57,145.35,145.57,13672.0,139.3696,139.5038,139.293,139.5038,13672.0
2022-10-05 13:20:00,145.58,145.76,145.58,145.58,10356.0,139.5134,139.6859,139.5134,139.5134,10356.0
2022-10-05 13:25:00,145.56,145.6,145.46,145.55,10834.0,139.4942,139.5325,139.3984,139.4846,10834.0
2022-10-05 13:30:00,145.55,145.55,145.27,145.27,12344.0,139.4846,139.4846,139.2163,139.2163,12344.0
2022-10-05 13:35:00,145.28,145.29,145.08,145.28,14129.0,139.2259,139.2355,139.0342,139.2259,14129.0
2022-10-05 13:40:00,145.27,145.29,145.04,145.16,10404.0,139.2163,139.2355,138.9959,139.1109,10404.0
2022-10-05 13:45:00,145.15,145.19,144.96,145.09,9707.0,139.1013,139.1396,138.9192,139.0438,9707.0
2022-10-05 13:50:00,145.08,145.08,144.79,144.94,18436.0,139.0342,139.0342,138.7563,138.9,18436.0
2022-10-05 13:55:00,144.94,145.19,144.66,144.72,58168.0,138.9,139.1396,138.6317,138.6892,58168.0
2022-10-05 14:00:00,144.69,144.94,144.64,144.85,27317.0,138.6605,138.9,138.6125,138.8138,27317.0
2022-10-05 14:05:00,144.85,144.94,144.66,144.68,13686.0,138.8138,138.9,138.6317,138.6509,13686.0
2022-10-05 14:10:00,144.65,144.87,144.65,144.76,18602.0,138.6221,138.833,138.6221,138.7275,18602.0
2022-10-05 14:15:00,144.7,144.94,144.61,144.91,21391.0,138.67,138.9,138.5838,138.8713,21391.0
2022-10-05 14:20:00,144.85,145.09,144.78,145.03,11323.0,138.8138,139.0438,138.7467,138.9863,11323.0
2022-10-05 14:25:00,144.99,145.03,144.78,144.92,9285.0,138.948,138.9863,138.7467,138.8809,9285.0
2022-10-05 14:30:00,144.94,145.01,144.67,144.69,3855.0,138.9,138.9671,138.6413,138.6605,3855.0
2022-10-05 14:35:00,144.68,145.04,144.68,144.93,3964.0,138.6509,138.9959,138.6509,138.8905,3964.0
2022-10-05 14:40:00,144.93,145.12,144.89,145.12,4835.0,138.8905,139.0725,138.8521,139.0725,4835.0
2022-10-05 14:45:00,145.12,145.14,144.95,144.96,10381.0,139.0725,139.0917,138.9096,138.9192,10381.0
2022-10-05 14:50:00,144.97,145.14,144.9,145.08,5534.0,138.9288,139.0917,138.8617,139.0342,5534.0
2022-10-05 14:55:00,145.15,145.25,145.03,145.2,7835.0,139.1013,139.1971,138.9863,139.1492,7835.0
2022-10-05 15:00:00,145.22,145.52,145.22,145.43,11822.0,139.1684,139.4559,139.1684,139.3696,11822.0
2022-10-05 15:05:00,145.4,145.46,145.23,145.3,7241.0,139.3409,139.3984,139.178,139.245,7241.0
2022-10-05 15:10:00,145.27,145.49,145.18,145.48,7225.0,139.2163,139.4271,139.13,139.4175,7225.0
2022-10-05 15:15:00,145.53,145.71,145.46,145.57,9594.0,139.4655,139.6379,139.3984,139.5038,9594.0
2022-10-05 15:20:00,145.6,145.73,145.53,145.71,11854.0,139.5325,139.6571,139.4655,139.6379,11854.0
2022-10-05 15:25:00,145.76,145.77,145.52,145.55,11803.0,139.6859,139.6954,139.4559,139.4846,11803.0
2022-10-05 15:30:00,145.52,145.63,145.43,145.48,17693.0,139.4559,139.5613,139.3696,139.4175,17693.0
2022-10-05 15:35:00,145.47,145.62,145.35,145.39,22032.0,139.408,139.5517,139.293,139.3313,22032.0
2022-10-05 15:40:00,145.34,145.51,145.3,145.48,17966.0,139.2834,139.4463,139.245,139.4175,17966.0
2022-10-05 15:45:00,145.44,145.54,145.17,145.25,31265.0,139.3792,139.475,139.1205,139.1971,31265.0
2022-10-05 15:50:00,145.2,145.2,144.53,144.64,63834.0,139.1492,139.1492,138.5071,138.6125,63834.0
2022-10-05 15:55:00,144.69,144.72,144.29,144.62,191461.0,138.6605,138.6892,138.2771,138.5934,191461.0
2022-10-06 09:30:00,143.99,144.28,143.24,143.87,72557.0,137.9896,138.2675,137.2709,137.8746,72557.0
2022-10-06 09:35:00,143.93,144.08,143.5,144.08,13636.0,137.9321,138.0759,137.52,138.0759,13636.0
2022-10-06 09:40:00,144.17,144.44,144.0,144.07,72582.0,138.1621,138.4209,137.9992,138.0663,72582.0
2022-10-06 09:45:00,144.05,144.21,143.5,143.57,17628.0,138.0471,138.2005,137.52,137.5871,17628.0
2022-10-06 09:50:00,143.58,144.1,143.55,144.04,11657.0,137.5967,138.095,137.568,138.0375,11657.0
2022-10-06 09:55:00,143.99,144.0,143.25,143.43,40708.0,137.9896,137.9992,137.2805,137.453,40708.0
2022-10-06 10:00:00,143.43,143.48,143.05,143.4,46529.0,137.453,137.5009,137.0888,137.4242,46529.0
2022-10-06 10:05:00,143.42,143.5,143.07,143.24,69916.0,137.4434,137.52,137.108,137.2709,69916.0
2022-10-06 10:10:00,143.21,143.23,142.77,143.08,11841.0,137.2421,137.2613,136.8205,137.1175,11841.0
2022-10-06 10:15:00,142.99,143.32,142.95,143.03,8021.0,137.0313,137.3475,136.993,137.0696,8021.0
2022-10-06 10:20:00,143.04,143.09,142.87,142.99,7070.0,137.0792,137.1271,136.9163,137.0313,7070.0
2022-10-06 10:25:00,143.06,143.15,142.67,142.74,32062.0,137.0984,137.1846,136.7246,136.7917,32062.0
2022-10-06 10:30:00,142.74,143.09,142.6,142.62,12680.0,136.7917,137.1271,136.6575,136.6767,12680.0
2022-10-06 10:35:00,142.58,142.91,142.49,142.89,16823.0,136.6384,136.9546,136.5521,136.9355,16823.0
2022-10-06 10:40:00,142.91,143.05,142.81,142.89,7733.0,136.9546,137.0888,136.8588,136.9355,7733.0
2022-10-06 10:45:00,142.84,143.35,142.67,143.35,14044.0,136.8875,137.3763,136.7246,137.3763,14044.0
2022-10-06 10:50:00,143.32,143.44,143.15,143.42,10349.0,137.3475,137.4625,137.1846,137.4434,10349.0
2022-10-06 10:55:00,143.44,143.7,143.26,143.53,13092.0,137.4625,137.7117,137.29,137.5488,13092.0
2022-10-06 11:00:00,143.54,143.54,142.98,143.06,11316.0,137.5584,137.5584,137.0217,137.0984,11316.0
2022-10-06 11:05:00,143.1,143.45,143.06,143.36,22494.0,137.1367,137.4721,137.0984,137.3859,22494.0
2022-10-06 11:10:00,143.39,143.39,143.14,143.16,21785.0,137.4146,137.4146,137.175,137.1942,21785.0
2022-10-06 11:15:00,143.13,143.59,143.09,143.39,5731.0,137.1655,137.6063,137.1271,137.4146,5731.0
2022-10-06 11:20:00,143.41,143.51,143.18,143.3,12543.0,137.4338,137.5296,137.2134,137.3284,12543.0
2022-10-06 11:25:00,143.33,143.34,143.11,143.34,12011.0,137.3571,137.3667,137.1463,137.3667,12011.0
2022-10-06 11:30:00,143.25,143.3,143.16,143.22,8380.0,137.2805,137.3284,137.1942,137.2517,8380.0
2022-10-06 11:35:00,143.15,143.31,142.79,142.83,13324.0,137.1846,137.338,136.8396,136.878,13324.0
2022-10-06 11:40:00,142.79,143.06,142.68,142.98,8939.0,136.8396,137.0984,136.7342,137.0217,8939.0
2022-10-06 11:45:00,143.03,143.28,142.97,143.15,6601.0,137.0696,137.3092,137.0121,137.1846,6601.0
2022-10-06 11:50:00,143.12,143.41,143.12,143.27,10304.0,137.1559,137.4338,137.1559,137.2996,10304.0
2022-10-06 11:55:00,143.27,143.3,142.49,142.61,7748.0,137.2996,137.3284,136.5521,136.6671,7748.0
2022-10-06 12:00:00,142.57,142.66,142.46,142.46,12365.0,136.6288,136.715,136.5234,136.5234,12365.0
2022-10-06 12:05:00,142.5,142.64,142.44,142.46,18533.0,136.5617,136.6959,136.5042,136.5234,18533.0
2022-10-06 12:10:00,142.53,142.59,142.39,142.53,6669.0,136.5905,136.648,136.4563,136.5905,6669.0
2022-10-06 12:15:00,142.6,142.73,142.45,142.7,11723.0,136.6575,136.7821,136.5138,136.7534,11723.0
2022-10-06 12:20:00,142.65,142.81,142.62,142.73,6076.0,136.7055,136.8588,136.6767,136.7821,6076.0
2022-10-06 12:25:00,142.75,142.93,142.7,142.9,9428.0,136.8013,136.9738,136.7534,136.945,9428.0
2022-10-06 12:30:00,142.9,142.9,142.73,142.88,7062.0,136.945,136.945,136.7821,136.9259,7062.0
2022-10-06 12:35:00,142.87,142.87,142.73,142.8,4440.0,136.9163,136.9163,136.7821,136.8492,4440.0
2022-10-06 12:40:00,142.82,142.97,142.74,142.94,6226.0,136.8684,137.0121,136.7917,136.9834,6226.0
2022-10-06 12:45:00,142.91,143.03,142.82,142.89,9218.0,136.9546,137.0696,136.8684,136.9355,9218.0
2022-10-06 12:50:00,142.86,142.86,142.7,142.73,5424.0,136.9067,136.9067,136.7534,136.7821,5424.0
2022-10-06 12:55:00,142.71,142.77,142.61,142.66,5122.0,136.763,136.8205,136.6671,136.715,5122.0
2022-10-06 13:00:00,142.69,142.79,142.63,142.76,7144.0,136.7438,136.8396,136.6863,136.8109,7144.0
2022-10-06 13:05:00,142.75,142.8,142.49,142.57,5938.0,136.8013,136.8492,136.5521,136.6288,5938.0
2022-10-06 13:10:00,142.55,142.77,142.54,142.7,6198.0,136.6096,136.8205,136.6001,136.7534,6198.0
2022-10-06 13:15:00,142.7,142.88,142.64,142.69,21078.0,136.7534,136.9259,136.6959,136.7438,21078.0
2022-10-06 13:20:00,142.69,142.87,142.66,142.7,8044.0,136.7438,136.9163,136.715,136.7534,8044.0
2022-10-06 13:25:00,142.64,142.79,142.6,142.78,8308.0,136.6959,136.8396,136.6575,136.83,8308.0
2022-10-06 13:30:00,142.75,142.77,142.4,142.49,32401.0,136.8013,136.8205,136.4659,136.5521,32401.0
2022-10-06 13:35:00,142.55,142.55,142.24,142.31,20709.0,136.6096,136.6096,136.3126,136.3796,20709.0
2022-10-06 13:40:00,142.31,142.65,142.3,142.62,25681.0,136.3796,136.7055,136.3701,136.6767,25681.0
2022-10-06 13:45:00,142.63,142.63,142.35,142.45,11850.0,136.6863,136.6863,136.418,136.5138,11850.0
2022-10-06 13:50:00,142.45,142.46,142.21,142.24,7839.0,136.5138,136.5234,136.2838,136.3126,7839.0
2022-10-06 13:55:00,142.24,142.28,142.04,142.06,9311.0,136.3126,136.3509,136.1209,136.1401,9311.0
2022-10-06 14:00:00,142.05,142.1,141.86,141.89,21289.0,136.1305,136.1784,135.9484,135.9771,21289.0
2022-10-06 14:05:00,141.86,141.95,141.74,141.75,6761.0,135.9484,136.0346,135.8334,135.843,6761.0
2022-10-06 14:10:00,141.77,141.99,141.64,141.9,13373.0,135.8621,136.073,135.7376,135.9867,13373.0
2022-10-06 14:15:00,141.87,141.9,141.74,141.86,12712.0,135.958,135.9867,135.8334,135.9484,12712.0
2022-10-06 14:20:00,141.83,141.93,141.8,141.87,7803.0,135.9196,136.0155,135.8909,135.958,7803.0
2022-10-06 14:25:00,141.89,142.1,141.89,142.02,10595.0,135.9771,136.1784,135.9771,136.1017,10595.0
2022-10-06 14:30:00,142.06,142.28,141.9,141.97,19389.0,136.1401,136.3509,135.9867,136.0538,19389.0
2022-10-06 14:35:00,142.06,142.19,141.96,141.99,13894.0,136.1401,136.2646,136.0442,136.073,13894.0
2022-10-06 14:40:00,141.99,142.05,141.89,141.92,8741.0,136.073,136.1305,135.9771,136.0059,8741.0
2022-10-06 14:45:00,141.87,141.9,141.69,141.83,19290.0,135.958,135.9867,135.7855,135.9196,19290.0
2022-10-06 14:50:00,141.76,141.77,141.53,141.77,12142.0,135.8526,135.8621,135.6321,135.8621,12142.0
2022-10-06 14:55:00,141.75,142.05,141.75,141.97,19201.0,135.843,136.1305,135.843,136.0538,19201.0
2022-10-06 15:00:00,141.97,142.0,141.64,141.92,24665.0,136.0538,136.0826,135.7376,136.0059,24665.0
2022-10-06 15:05:00,141.87,142.0,141.73,141.85,25146.0,135.958,136.0826,135.8238,135.9388,25146.0
2022-10-06 15:10:00,141.82,141.99,141.59,141.99,16378.0,135.9101,136.073,135.6896,136.073,16378.0
2022-10-06 15:15:00,142.0,142.06,141.81,141.97,17680.0,136.0826,136.1401,135.9005,136.0538,17680.0
2022-10-06 15:20:00,141.96,142.26,141.92,142.09,15025.0,136.0442,136.3317,136.0059,136.1688,15025.0
2022-10-06 15:25:00,142.09,142.4,142.09,142.4,23584.0,136.1688,136.4659,136.1688,136.4659,23584.0
2022-10-06 15:30:00,142.38,142.6,142.35,142.51,28375.0,136.4467,136.6575,136.418,136.5713,28375.0
2022-10-06 15:35:00,142.49,142.58,142.37,142.46,28418.0,136.5521,136.6384,136.4371,136.5234,28418.0
2022-10-06 15:40:00,142.44,142.62,142.38,142.56,42933.0,136.5042,136.6767,136.4467,136.6192,42933.0
2022-10-06 15:45:00,142.55,142.78,142.46,142.52,51165.0,136.6096,136.83,136.5234,136.5809,51165.0
2022-10-06 15:50:00,142.46,142.63,142.36,142.6,53201.0,136.5234,136.6863,136.4276,136.6575,53201.0
2022-10-06 15:55:00,142.57,142.77,142.38,142.41,128753.0,136.6288,136.8205,136.4467,136.4755,128753.0
2022-10-07 09:30:00,140.43,140.64,139.79,139.8,40853.0,134.578,134.7792,133.9646,133.9742,40853.0
2022-10-07 09:35:00,139.68,139.68,138.91,139.16,20107.0,133.8592,133.8592,133.1213,133.3609,20107.0
2022-10-07 09:40:00,139.16,139.63,138.95,139.01,19236.0,133.3609,133.8113,133.1597,133.2172,19236.0
2022-10-07 09:45:00,138.84,138.96,138.06,138.12,21934.0,133.0542,133.1692,132.3067,132.3642,21934.0
2022-10-07 09:50:00,138.05,138.46,137.94,138.21,12860.0,132.2972,132.6901,132.1917,132.4505,12860.0
2022-10-07 09:55:00,138.12,138.18,137.66,137.71,16826.0,132.3642,132.4217,131.9234,131.9713,16826.0
2022-10-07 10:00:00,137.69,137.77,137.27,137.36,15335.0,131.9522,132.0288,131.5497,131.6359,15335.0
2022-10-07 10:05:00,137.34,137.46,137.21,137.34,13311.0,131.6167,131.7317,131.4922,131.6167,13311.0
2022-10-07 10:10:00,137.31,137.51,137.22,137.29,23168.0,131.588,131.7797,131.5017,131.5688,23168.0
2022-10-07 10:15:00,137.26,137.64,137.24,137.52,18965.0,131.5401,131.9042,131.5209,131.7892,18965.0
2022-10-07 10:20:00,137.52,137.78,137.38,137.43,14935.0,131.7892,132.0384,131.6551,131.703,14935.0
2022-10-07 10:25:00,137.52,137.72,137.17,137.18,27018.0,131.7892,131.9809,131.4538,131.4634,27018.0
2022-10-07 10:30:00,137.22,137.47,137.08,137.47,20737.0,131.5017,131.7413,131.3676,131.7413,20737.0
2022-10-07 10:35:00,137.49,137.56,137.25,137.36,18018.0,131.7605,131.8276,131.5305,131.6359,18018.0
2022-10-07 10:40:00,137.33,137.89,137.33,137.89,14931.0,131.6072,132.1438,131.6072,132.1438,14931.0
2022-10-07 10:45:00,137.94,138.04,137.8,137.93,14238.0,132.1917,132.2876,132.0576,132.1822,14238.0
2022-10-07 10:50:00,137.83,137.83,137.41,137.44,5584.0,132.0863,132.0863,131.6838,131.7126,5584.0
2022-10-07 10:55:00,137.39,137.55,137.26,137.33,12668.0,131.6647,131.818,131.5401,131.6072,12668.0
2022-10-07 11:00:00,137.33,137.48,137.14,137.44,12532.0,131.6072,131.7509,131.4251,131.7126,12532.0
2022-10-07 11:05:00,137.4,137.49,137.16,137.17,13227.0,131.6742,131.7605,131.4442,131.4538,13227.0
2022-10-07 11:10:00,137.12,137.23,136.97,137.11,5182.0,131.4059,131.5113,131.2622,131.3963,5182.0
2022-10-07 11:15:00,137.13,137.15,136.71,136.71,7473.0,131.4155,131.4347,131.013,131.013,7473.0
2022-10-07 11:20:00,136.71,136.81,136.55,136.65,5531.0,131.013,131.1088,130.8597,130.9555,5531.0
2022-10-07 11:25:00,136.65,136.8,136.54,136.78,8040.0,130.9555,131.0992,130.8501,131.0801,8040.0
2022-10-07 11:30:00,136.79,136.79,136.38,136.53,25979.0,131.0897,131.0897,130.6968,130.8405,25979.0
2022-10-07 11:35:00,136.52,136.74,136.46,136.56,12921.0,130.8309,131.0417,130.7734,130.8692,12921.0
2022-10-07 11:40:00,136.52,136.61,136.13,136.26,12324.0,130.8309,130.9172,130.4572,130.5818,12324.0
2022-10-07 11:45:00,136.22,136.3,136.12,136.19,8036.0,130.5434,130.6201,130.4476,130.5147,8036.0
2022-10-07 11:50:00,136.16,136.38,136.13,136.29,8979.0,130.4859,130.6968,130.4572,130.6105,8979.0
2022-10-07 11:55:00,136.33,136.61,136.32,136.57,6114.0,130.6488,130.9172,130.6393,130.8788,6114.0
2022-10-07 12:00:00,136.58,136.72,136.47,136.72,5475.0,130.8884,131.0226,130.783,131.0226,5475.0
2022-10-07 12:05:00,136.72,136.79,136.58,136.66,6957.0,131.0226,131.0897,130.8884,130.9651,6957.0
2022-10-07 12:10:00,136.64,136.77,136.56,136.56,7129.0,130.9459,131.0705,130.8692,130.8692,7129.0
2022-10-07 12:15:00,136.55,136.58,136.48,136.5,7520.0,130.8597,130.8884,130.7926,130.8117,7520.0
2022-10-07 12:20:00,136.48,136.49,136.19,136.21,11396.0,130.7926,130.8022,130.5147,130.5338,11396.0
2022-10-07 12:25:00,136.22,136.54,136.19,136.42,8533.0,130.5434,130.8501,130.5147,130.7351,8533.0
2022-10-07 12:30:00,136.43,136.44,136.27,136.29,15054.0,130.7447,130.7543,130.5913,130.6105,15054.0
2022-10-07 12:35:00,136.28,136.29,136.11,136.22,29082.0,130.6009,130.6105,130.438,130.5434,29082.0
2022-10-07 12:40:00,136.22,136.26,136.15,136.17,22088.0,130.5434,130.5818,130.4763,130.4955,22088.0
2022-10-07 12:45:00,136.25,136.32,136.15,136.2,29957.0,130.5722,130.6393,130.4763,130.5243,29957.0
2022-10-07 12:50:00,136.17,136.48,136.16,136.4,15147.0,130.4955,130.7926,130.4859,130.7159,15147.0
2022-10-07 12:55:00,136.44,136.62,136.43,136.62,7614.0,130.7543,130.9267,130.7447,130.9267,7614.0
2022-10-07 13:00:00,136.61,136.66,136.44,136.59,14338.0,130.9172,130.9651,130.7543,130.898,14338.0
2022-10-07 13:05:00,136.68,136.68,136.53,136.63,7133.0,130.9842,130.9842,130.8405,130.9363,7133.0
2022-10-07 13:10:00,136.62,136.69,136.56,136.66,11420.0,130.9267,130.9938,130.8692,130.9651,11420.0
2022-10-07 13:15:00,136.65,136.91,136.64,136.89,7062.0,130.9555,131.2047,130.9459,131.1855,7062.0
2022-10-07 13:20:00,136.83,136.93,136.8,136.83,4433.0,131.128,131.2238,131.0992,131.128,4433.0
2022-10-07 13:25:00,136.83,136.84,136.67,136.67,5942.0,131.128,131.1376,130.9747,130.9747,5942.0
2022-10-07 13:30:00,136.65,136.77,136.55,136.64,12315.0,130.9555,131.0705,130.8597,130.9459,12315.0
2022-10-07 13:35:00,136.59,136.75,136.59,136.75,5044.0,130.898,131.0513,130.898,131.0513,5044.0
2022-10-07 13:40:00,136.73,137.04,136.73,136.83,3497.0,131.0322,131.3292,131.0322,131.128,3497.0
2022-10-07 13:45:00,136.84,136.93,136.78,136.78,6922.0,131.1376,131.2238,131.0801,131.0801,6922.0
2022-10-07 13:50:00,136.81,136.95,136.8,136.85,4309.0,131.1088,131.243,131.0992,131.1472,4309.0
2022-10-07 13:55:00,136.86,136.92,136.74,136.85,9423.0,131.1567,131.2142,131.0417,131.1472,9423.0
2022-10-07 14:00:00,136.79,136.96,136.76,136.87,6729.0,131.0897,131.2526,131.0609,131.1663,6729.0
2022-10-07 14:05:00,136.89,137.0,136.86,136.92,15704.0,131.1855,131.2909,131.1567,131.2142,15704.0
2022-10-07 14:10:00,136.93,136.94,136.73,136.94,7414.0,131.2238,131.2334,131.0322,131.2334,7414.0
2022-10-07 14:15:00,137.03,137.07,136.94,136.94,7430.0,131.3197,131.358,131.2334,131.2334,7430.0
2022-10-07 14:20:00,136.93,136.99,136.79,136.81,7736.0,131.2238,131.2813,131.0897,131.1088,7736.0
2022-10-07 14:25:00,136.81,136.84,136.52,136.55,7443.0,131.1088,131.1376,130.8309,130.8597,7443.0
2022-10-07 14:30:00,136.54,136.57,136.43,136.55,3682.0,130.8501,130.8788,130.7447,130.8597,3682.0
2022-10-07 14:35:00,136.55,136.6,136.43,136.46,4258.0,130.8597,130.9076,130.7447,130.7734,4258.0
2022-10-07 14:40:00,136.47,136.51,136.25,136.25,7710.0,130.783,130.8213,130.5722,130.5722,7710.0
2022-10-07 14:45:00,136.27,136.29,136.14,136.27,7435.0,130.5913,130.6105,130.4668,130.5913,7435.0
2022-10-07 14:50:00,136.29,136.41,136.26,136.36,8284.0,130.6105,130.7255,130.5818,130.6776,8284.0
2022-10-07 14:55:00,136.39,136.4,136.29,136.31,7449.0,130.7063,130.7159,130.6105,130.6297,7449.0
2022-10-07 15:00:00,136.36,136.61,136.34,136.61,6027.0,130.6776,130.9172,130.6584,130.9172,6027.0
2022-10-07 15:05:00,136.56,136.68,136.53,136.63,14124.0,130.8692,130.9842,130.8405,130.9363,14124.0
2022-10-07 15:10:00,136.62,136.88,136.62,136.7,13759.0,130.9267,131.1759,130.9267,131.0034,13759.0
2022-10-07 15:15:00,136.76,136.76,136.49,136.53,11661.0,131.0609,131.0609,130.8022,130.8405,11661.0
2022-10-07 15:20:00,136.48,136.57,136.38,136.46,8959.0,130.7926,130.8788,130.6968,130.7734,8959.0
2022-10-07 15:25:00,136.46,136.46,136.1,136.27,11291.0,130.7734,130.7734,130.4284,130.5913,11291.0
2022-10-07 15:30:00,136.27,136.27,135.87,135.95,11054.0,130.5913,130.5913,130.208,130.2847,11054.0
2022-10-07 15:35:00,135.98,136.13,135.82,136.13,22698.0,130.3134,130.4572,130.1601,130.4572,22698.0
2022-10-07 15:40:00,136.07,136.54,136.06,136.42,16131.0,130.3997,130.8501,130.3901,130.7351,16131.0
2022-10-07 15:45:00,136.37,136.45,136.16,136.28,17579.0,130.6872,130.7638,130.4859,130.6009,17579.0
2022-10-07 15:50:00,136.3,136.77,136.3,136.7,52724.0,130.6201,131.0705,130.6201,131.0034,52724.0
2022-10-07 15:55:00,136.71,136.95,136.54,136.77,109972.0,131.013,131.243,130.8501,131.0705,109972.0
2022-10-10 09:30:00,137.78,137.78,136.34,136.4,35738.0,132.0384,132.0384,130.6584,130.7159,35738.0
2022-10-10 09:35:00,136.42,136.64,136.02,136.26,25686.0,130.7351,130.9459,130.3518,130.5818,25686.0
2022-10-10 09:40:00,136.44,137.11,136.44,136.75,5175.0,130.7543,131.3963,130.7543,131.0513,5175.0
2022-10-10 09:45:00,136.85,136.91,136.06,136.06,10227.0,131.1472,131.2047,130.3901,130.3901,10227.0
2022-10-10 09:50:00,136.06,136.39,135.7,135.73,22476.0,130.3901,130.7063,130.0451,130.0738,22476.0
2022-10-10 09:55:00,135.67,135.78,135.54,135.65,18055.0,130.0163,130.1218,129.8918,129.9972,18055.0
2022-10-10 10:00:00,135.65,135.94,135.65,135.7,17510.0,129.9972,130.2751,129.9972,130.0451,17510.0
2022-10-10 10:05:00,135.85,136.38,135.79,136.08,16755.0,130.1888,130.6968,130.1313,130.4093,16755.0
2022-10-10 10:10:00,136.14,136.73,136.14,136.62,9829.0,130.4668,131.0322,130.4668,130.9267,9829.0
2022-10-10 10:15:00,136.58,136.75,136.54,136.63,9018.0,130.8884,131.0513,130.8501,130.9363,9018.0
2022-10-10 10:20:00,136.63,136.82,136.63,136.66,4594.0,130.9363,131.1184,130.9363,130.9651,4594.0
2022-10-10 10:25:00,136.63,137.28,136.55,137.07,25515.0,130.9363,131.5592,130.8597,131.358,25515.0
2022-10-10 10:30:00,137.02,137.28,136.54,136.54,5157.0,131.3101,131.5592,130.8501,130.8501,5157.0
2022-10-10 10:35:00,136.55,136.66,136.06,136.12,3625.0,130.8597,130.9651,130.3901,130.4476,3625.0
2022-10-10 10:40:00,136.12,136.36,136.11,136.3,18421.0,130.4476,130.6776,130.438,130.6201,18421.0
2022-10-10 10:45:00,136.33,136.41,136.19,136.31,2462.0,130.6488,130.7255,130.5147,130.6297,2462.0
2022-10-10 10:50:00,136.31,136.51,136.11,136.3,8753.0,130.6297,130.8213,130.438,130.6201,8753.0
2022-10-10 10:55:00,136.27,136.42,136.19,136.42,4732.0,130.5913,130.7351,130.5147,130.7351,4732.0
2022-10-10 11:00:00,136.35,136.37,136.08,136.18,8020.0,130.668,130.6872,130.4093,130.5051,8020.0
2022-10-10 11:05:00,136.21,136.33,136.15,136.2,6768.0,130.5338,130.6488,130.4763,130.5243,6768.0
2022-10-10 11:10:00,136.21,136.48,136.19,136.45,7593.0,130.5338,130.7926,130.5147,130.7638,7593.0
2022-10-10 11:15:00,136.44,136.63,136.35,136.46,7808.0,130.7543,130.9363,130.668,130.7734,7808.0
2022-10-10 11:20:00,136.5,136.86,136.42,136.79,10858.0,130.8117,131.1567,130.7351,131.0897,10858.0
2022-10-10 11:25:00,136.82,136.85,136.62,136.7,18438.0,131.1184,131.1472,130.9267,131.0034,18438.0
2022-10-10 11:30:00,136.71,136.77,136.59,136.71,9343.0,131.013,131.0705,130.898,131.013,9343.0
2022-10-10 11:35:00,136.72,136.76,136.47,136.47,5575.0,131.0226,131.0609,130.783,130.783,5575.0
2022-10-10 11:40:00,136.42,136.57,136.32,136.51,3108.0,130.7351,130.8788,130.6393,130.8213,3108.0
2022-10-10 11:45:00,136.55,136.74,136.49,136.74,5435.0,130.8597,131.0417,130.8022,131.0417,5435.0
2022-10-10 11:50:00,136.72,137.03,136.72,136.86,6089.0,131.0226,131.3197,131.0226,131.1567,6089.0
2022-10-10 11:55:00,136.86,136.9,136.74,136.74,5065.0,131.1567,131.1951,131.0417,131.0417,5065.0
2022-10-10 12:00:00,136.72,136.9,136.72,136.9,13022.0,131.0226,131.1951,131.0226,131.1951,13022.0
2022-10-10 12:05:00,136.88,137.06,136.75,136.79,21503.0,131.1759,131.3484,131.0513,131.0897,21503.0
2022-10-10 12:10:00,136.75,136.87,136.67,136.73,12702.0,131.0513,131.1663,130.9747,131.0322,12702.0
2022-10-10 12:15:00,136.71,136.77,136.59,136.59,17350.0,131.013,131.0705,130.898,130.898,17350.0
2022-10-10 12:20:00,136.56,136.57,136.32,136.34,8269.0,130.8692,130.8788,130.6393,130.6584,8269.0
2022-10-10 12:25:00,136.37,136.37,135.97,136.0,8780.0,130.6872,130.6872,130.3038,130.3326,8780.0
2022-10-10 12:30:00,135.98,136.05,135.77,135.77,3320.0,130.3134,130.3805,130.1122,130.1122,3320.0
2022-10-10 12:35:00,135.85,135.88,135.77,135.77,11789.0,130.1888,130.2176,130.1122,130.1122,11789.0
2022-10-10 12:40:00,135.82,135.84,135.55,135.56,24620.0,130.1601,130.1793,129.9013,129.9109,24620.0
2022-10-10 12:45:00,135.5,135.54,135.27,135.34,10349.0,129.8534,129.8918,129.633,129.7001,10349.0
2022-10-10 12:50:00,135.34,135.34,135.1,135.14,5220.0,129.7001,129.7001,129.4701,129.5084,5220.0
2022-10-10 12:55:00,135.17,135.2,134.9,134.9,13472.0,129.5372,129.5659,129.2784,129.2784,13472.0
2022-10-10 13:00:00,134.84,134.92,134.82,134.92,11204.0,129.2209,129.2976,129.2018,129.2976,11204.0
2022-10-10 13:05:00,134.93,134.97,134.86,134.97,4748.0,129.3072,129.3455,129.2401,129.3455,4748.0
2022-10-10 13:10:00,134.97,135.26,134.84,135.26,8347.0,129.3455,129.6234,129.2209,129.6234,8347.0
2022-10-10 13:15:00,135.31,135.32,135.05,135.1,4836.0,129.6713,129.6809,129.4222,129.4701,4836.0
2022-10-10 13:20:00,135.12,135.33,135.12,135.22,7275.0,129.4893,129.6905,129.4893,129.5851,7275.0
2022-10-10 13:25:00,135.2,135.39,135.2,135.38,9467.0,129.5659,129.748,129.5659,129.7384,9467.0
2022-10-10 13:30:00,135.34,135.58,135.34,135.52,4499.0,129.7001,129.9301,129.7001,129.8726,4499.0
2022-10-10 13:35:00,135.69,135.94,135.63,135.94,6425.0,130.0355,130.2751,129.978,130.2751,6425.0
2022-10-10 13:40:00,135.96,135.96,135.82,135.82,5834.0,130.2943,130.2943,130.1601,130.1601,5834.0
2022-10-10 13:45:00,135.85,136.67,135.78,136.49,7113.0,130.1888,130.9747,130.1218,130.8022,7113.0
2022-10-10 13:50:00,136.47,136.71,136.39,136.54,9918.0,130.783,131.013,130.7063,130.8501,9918.0
2022-10-10 13:55:00,136.56,136.57,136.35,136.35,9717.0,130.8692,130.8788,130.668,130.668,9717.0
2022-10-10 14:00:00,136.39,136.56,136.36,136.45,13064.0,130.7063,130.8692,130.6776,130.7638,13064.0
2022-10-10 14:05:00,136.42,136.45,136.25,136.34,8568.0,130.7351,130.7638,130.5722,130.6584,8568.0
2022-10-10 14:10:00,136.31,136.37,136.1,136.13,6010.0,130.6297,130.6872,130.4284,130.4572,6010.0
2022-10-10 14:15:00,136.14,136.18,136.08,136.17,5740.0,130.4668,130.5051,130.4093,130.4955,5740.0
2022-10-10 14:20:00,136.18,136.3,136.0,136.09,5513.0,130.5051,130.6201,130.3326,130.4188,5513.0
2022-10-10 14:25:00,136.05,136.23,136.05,136.14,3154.0,130.3805,130.553,130.3805,130.4668,3154.0
2022-10-10 14:30:00,136.09,136.58,136.09,136.5,11508.0,130.4188,130.8884,130.4188,130.8117,11508.0
2022-10-10 14:35:00,136.54,136.76,136.5,136.76,6295.0,130.8501,131.0609,130.8117,131.0609,6295.0
2022-10-10 14:40:00,136.76,136.79,136.52,136.54,9017.0,131.0609,131.0897,130.8309,130.8501,9017.0
2022-10-10 14:45:00,136.56,136.56,136.4,136.41,5524.0,130.8692,130.8692,130.7159,130.7255,5524.0
2022-10-10 14:50:00,136.43,136.55,136.34,136.46,4271.0,130.7447,130.8597,130.6584,130.7734,4271.0
2022-10-10 14:55:00,136.5,136.51,136.28,136.36,7068.0,130.8117,130.8213,130.6009,130.6776,7068.0
2022-10-10 15:00:00,136.39,136.52,136.18,136.27,5484.0,130.7063,130.8309,130.5051,130.5913,5484.0
2022-10-10 15:05:00,136.26,136.48,136.21,136.47,8838.0,130.5818,130.7926,130.5338,130.783,8838.0
2022-10-10 15:10:00,136.43,136.61,136.36,136.58,8052.0,130.7447,130.9172,130.6776,130.8884,8052.0
2022-10-10 15:15:00,136.57,136.87,136.57,136.72,11481.0,130.8788,131.1663,130.8788,131.0226,11481.0
2022-10-10 15:20:00,136.81,136.88,136.62,136.74,9624.0,131.1088,131.1759,130.9267,131.0417,9624.0
2022-10-10 15:25:00,136.7,136.7,136.3,136.39,6191.0,131.0034,131.0034,130.6201,130.7063,6191.0
2022-10-10 15:30:00,136.39,136.61,136.32,136.5,8057.0,130.7063,130.9172,130.6393,130.8117,8057.0
2022-10-10 15:35:00,136.5,136.76,136.43,136.59,11264.0,130.8117,131.0609,130.7447,130.898,11264.0
2022-10-10 15:40:00,136.61,136.66,136.35,136.4,21439.0,130.9172,130.9651,130.668,130.7159,21439.0
2022-10-10 15:45:00,136.42,136.82,136.37,136.68,18047.0,130.7351,131.1184,130.6872,130.9842,18047.0
2022-10-10 15:50:00,136.82,137.03,136.5,137.0,43381.0,131.1184,131.3197,130.8117,131.2909,43381.0
2022-10-10 15:55:00,137.0,137.0,136.33,136.39,137065.0,131.2909,131.2909,130.6488,130.7063,137065.0
2022-10-11 09:30:00,135.06,135.24,134.27,134.96,23139.0,129.4318,129.6043,128.6747,129.3359,23139.0
2022-10-11 09:35:00,134.9,134.9,134.28,134.55,22607.0,129.2784,129.2784,128.6843,128.943,22607.0
2022-10-11 09:40:00,134.64,135.5,134.62,135.5,7525.0,129.0293,129.8534,129.0101,129.8534,7525.0
2022-10-11 09:45:00,135.48,135.78,135.23,135.65,9843.0,129.8343,130.1218,129.5947,129.9972,9843.0
2022-10-11 09:50:00,135.7,135.75,135.37,135.55,11653.0,130.0451,130.093,129.7288,129.9013,11653.0
2022-10-11 09:55:00,135.46,135.81,135.25,135.7,11321.0,129.8151,130.1505,129.6138,130.0451,11321.0
2022-10-11 10:00:00,135.74,135.75,135.49,135.69,15319.0,130.0834,130.093,129.8438,130.0355,15319.0
2022-10-11 10:05:00,135.77,135.82,135.51,135.79,8495.0,130.1122,130.1601,129.863,130.1313,8495.0
2022-10-11 10:10:00,135.77,136.23,135.71,136.05,7153.0,130.1122,130.553,130.0547,130.3805,7153.0
2022-10-11 10:15:00,136.16,136.51,136.06,136.16,6533.0,130.4859,130.8213,130.3901,130.4859,6533.0
2022-10-11 10:20:00,136.2,136.41,136.13,136.13,7726.0,130.5243,130.7255,130.4572,130.4572,7726.0
2022-10-11 10:25:00,136.15,136.4,136.12,136.23,9455.0,130.4763,130.7159,130.4476,130.553,9455.0
2022-10-11 10:30:00,136.19,136.34,135.99,136.32,8504.0,130.5147,130.6584,130.323,130.6393,8504.0
2022-10-11 10:35:00,136.31,136.46,136.14,136.38,6816.0,130.6297,130.7734,130.4668,130.6968,6816.0
2022-10-11 10:40:00,136.55,136.8,136.46,136.55,10038.0,130.8597,131.0992,130.7734,130.8597,10038.0
2022-10-11 10:45:00,136.64,136.67,136.44,136.5,3436.0,130.9459,130.9747,130.7543,130.8117,3436.0
2022-10-11 10:50:00,136.55,136.7,136.44,136.63,7057.0,130.8597,131.0034,130.7543,130.9363,7057.0
2022-10-11 10:55:00,136.56,136.71,136.32,136.32,4093.0,130.8692,131.013,130.6393,130.6393,4093.0
2022-10-11 11:00:00,136.35,136.88,136.25,136.79,10756.0,130.668,131.1759,130.5722,131.0897,10756.0
2022-10-11 11:05:00,136.7,136.7,136.36,136.56,4568.0,131.0034,131.0034,130.6776,130.8692,4568.0
2022-10-11 11:10:00,136.6,136.66,136.42,136.64,6917.0,130.9076,130.9651,130.7351,130.9459,6917.0
2022-10-11 11:15:00,136.74,136.88,136.67,136.78,5793.0,131.0417,131.1759,130.9747,131.0801,5793.0
2022-10-11 11:20:00,136.74,136.83,136.64,136.74,6404.0,131.0417,131.128,130.9459,131.0417,6404.0
2022-10-11 11:25:00,136.71,136.97,136.6,136.86,13226.0,131.013,131.2622,130.9076,131.1567,13226.0
2022-10-11 11:30:00,137.0,137.33,136.93,137.23,7847.0,131.2909,131.6072,131.2238,131.5113,7847.0
2022-10-11 11:35:00,137.21,137.34,137.11,137.16,9003.0,131.4922,131.6167,131.3963,131.4442,9003.0
2022-10-11 11:40:00,137.25,137.35,137.0,137.35,11996.0,131.5305,131.6263,131.2909,131.6263,11996.0
2022-10-11 11:45:00,137.37,137.81,137.31,137.64,7403.0,131.6455,132.0672,131.588,131.9042,7403.0
2022-10-11 11:50:00,137.66,137.72,137.41,137.43,7479.0,131.9234,131.9809,131.6838,131.703,7479.0
2022-10-11 11:55:00,137.48,137.53,137.4,137.43,4031.0,131.7509,131.7988,131.6742,131.703,4031.0
2022-10-11 12:00:00,137.35,137.41,137.13,137.17,4391.0,131.6263,131.6838,131.4155,131.4538,4391.0
2022-10-11 12:05:00,137.2,137.27,137.05,137.11,8703.0,131.4826,131.5497,131.3388,131.3963,8703.0
2022-10-11 12:10:00,137.14,137.3,137.13,137.3,8517.0,131.4251,131.5784,131.4155,131.5784,8517.0
2022-10-11 12:15:00,137.31,137.42,137.16,137.4,26267.0,131.588,131.6934,131.4442,131.6742,26267.0
2022-10-11 12:20:00,137.31,137.53,137.26,137.47,29599.0,131.588,131.7988,131.5401,131.7413,29599.0
2022-10-11 12:25:00,137.49,137.49,137.38,137.41,9454.0,131.7605,131.7605,131.6551,131.6838,9454.0
2022-10-11 12:30:00,137.48,137.73,137.48,137.68,6325.0,131.7509,131.9905,131.7509,131.9426,6325.0
2022-10-11 12:35:00,137.72,137.8,137.66,137.8,2843.0,131.9809,132.0576,131.9234,132.0576,2843.0
2022-10-11 12:40:00,137.85,138.03,137.78,138.03,4685.0,132.1055,132.278,132.0384,132.278,4685.0
2022-10-11 12:45:00,138.05,138.16,138.02,138.07,4700.0,132.2972,132.4026,132.2684,132.3163,4700.0
2022-10-11 12:50:00,138.08,138.09,137.81,137.81,5145.0,132.3259,132.3355,132.0672,132.0672,5145.0
2022-10-11 12:55:00,137.78,137.93,137.78,137.85,2414.0,132.0384,132.1822,132.0384,132.1055,2414.0
2022-10-11 13:00:00,137.86,137.89,137.75,137.78,10923.0,132.1151,132.1438,132.0097,132.0384,10923.0
2022-10-11 13:05:00,137.85,137.95,137.7,137.88,5566.0,132.1055,132.2013,131.9617,132.1342,5566.0
2022-10-11 13:10:00,137.86,137.9,137.75,137.82,6054.0,132.1151,132.1534,132.0097,132.0767,6054.0
2022-10-11 13:15:00,137.79,137.84,137.58,137.72,6424.0,132.048,132.0959,131.8467,131.9809,6424.0
2022-10-11 13:20:00,137.66,137.88,137.66,137.78,6627.0,131.9234,132.1342,131.9234,132.0384,6627.0
2022-10-11 13:25:00,137.88,137.89,137.55,137.6,4440.0,132.1342,132.1438,131.818,131.8659,4440.0
2022-10-11 13:30:00,137.71,137.72,137.47,137.71,4065.0,131.9713,131.9809,131.7413,131.9713,4065.0
2022-10-11 13:35:00,137.71,137.81,137.47,137.54,8695.0,131.9713,132.0672,131.7413,131.8084,8695.0
2022-10-11 13:40:00,137.54,137.72,137.5,137.68,4000.0,131.8084,131.9809,131.7701,131.9426,4000.0
2022-10-11 13:45:00,137.67,137.77,137.64,137.64,4859.0,131.933,132.0288,131.9042,131.9042,4859.0
2022-10-11 13:50:00,137.67,137.77,137.58,137.66,3205.0,131.933,132.0288,131.8467,131.9234,3205.0
2022-10-11 13:55:00,137.64,137.78,137.62,137.78,5812.0,131.9042,132.0384,131.8851,132.0384,5812.0
2022-10-11 14:00:00,137.8,137.81,137.64,137.74,7992.0,132.0576,132.0672,131.9042,132.0001,7992.0
2022-10-11 14:05:00,137.76,137.81,137.37,137.61,15368.0,132.0192,132.0672,131.6455,131.8755,15368.0
2022-10-11 14:10:00,137.62,137.65,137.41,137.63,11726.0,131.8851,131.9138,131.6838,131.8947,11726.0
2022-10-11 14:15:00,137.64,137.69,137.53,137.53,6476.0,131.9042,131.9522,131.7988,131.7988,6476.0
2022-10-11 14:20:00,137.5,137.71,137.49,137.64,10382.0,131.7701,131.9713,131.7605,131.9042,10382.0
2022-10-11 14:25:00,137.68,137.8,137.63,137.79,8526.0,131.9426,132.0576,131.8947,132.048,8526.0
2022-10-11 14:30:00,137.8,138.0,137.73,137.98,12556.0,132.0576,132.2492,131.9905,132.2301,12556.0
2022-10-11 14:35:00,138.0,138.02,137.82,138.0,19897.0,132.2492,132.2684,132.0767,132.2492,19897.0
2022-10-11 14:40:00,138.02,138.15,137.83,137.83,5691.0,132.2684,132.393,132.0863,132.0863,5691.0
2022-10-11 14:45:00,137.8,137.87,137.23,137.34,13176.0,132.0576,132.1247,131.5113,131.6167,13176.0
2022-10-11 14:50:00,137.34,137.42,137.13,137.13,11048.0,131.6167,131.6934,131.4155,131.4155,11048.0
2022-10-11 14:55:00,137.1,137.12,136.62,136.62,11690.0,131.3867,131.4059,130.9267,130.9267,11690.0
2022-10-11 15:00:00,136.63,136.7,136.32,136.35,14954.0,130.9363,131.0034,130.6393,130.668,14954.0
2022-10-11 15:05:00,136.38,136.53,136.23,136.23,4071.0,130.6968,130.8405,130.553,130.553,4071.0
2022-10-11 15:10:00,136.24,136.29,135.91,136.12,8380.0,130.5626,130.6105,130.2463,130.4476,8380.0
2022-10-11 15:15:00,136.07,136.19,135.82,136.15,7723.0,130.3997,130.5147,130.1601,130.4763,7723.0
2022-10-11 15:20:00,136.12,136.3,136.11,136.26,7499.0,130.4476,130.6201,130.438,130.5818,7499.0
2022-10-11 15:25:00,136.28,136.39,136.09,136.31,6344.0,130.6009,130.7063,130.4188,130.6297,6344.0
2022-10-11 15:30:00,136.34,136.47,136.07,136.35,10795.0,130.6584,130.783,130.3997,130.668,10795.0
2022-10-11 15:35:00,136.38,136.67,136.33,136.66,14974.0,130.6968,130.9747,130.6488,130.9651,14974.0
2022-10-11 15:40:00,136.66,136.66,136.35,136.59,15229.0,130.9651,130.9651,130.668,130.898,15229.0
2022-10-11 15:45:00,136.61,136.75,136.48,136.75,26561.0,130.9172,131.0513,130.7926,131.0513,26561.0
2022-10-11 15:50:00,136.72,136.72,136.26,136.59,66755.0,131.0226,131.0226,130.5818,130.898,66755.0
2022-10-11 15:55:00,136.63,136.74,136.33,136.44,108921.0,130.9363,131.0417,130.6488,130.7543,108921.0
2022-10-12 09:30:00,136.54,136.77,135.4,135.86,17181.0,130.8501,131.0705,129.7576,130.1984,17181.0
2022-10-12 09:35:00,135.88,136.31,135.81,135.93,5973.0,130.2176,130.6297,130.1505,130.2655,5973.0
2022-10-12 09:40:00,135.92,136.95,135.81,136.92,12760.0,130.2559,131.243,130.1505,131.2142,12760.0
2022-10-12 09:45:00,136.84,136.96,136.17,136.25,9693.0,131.1376,131.2526,130.4955,130.5722,9693.0
2022-10-12 09:50:00,136.32,136.6,136.24,136.38,4820.0,130.6393,130.9076,130.5626,130.6968,4820.0
2022-10-12 09:55:00,136.34,136.83,136.32,136.7,14527.0,130.6584,131.128,130.6393,131.0034,14527.0
2022-10-12 10:00:00,136.65,136.95,136.57,136.72,10317.0,130.9555,131.243,130.8788,131.0226,10317.0
2022-10-12 10:05:00,136.74,136.77,136.28,136.37,7959.0,131.0417,131.0705,130.6009,130.6872,7959.0
2022-10-12 10:10:00,136.47,136.5,136.15,136.21,12538.0,130.783,130.8117,130.4763,130.5338,12538.0
2022-10-12 10:15:00,136.25,136.54,136.14,136.53,20339.0,130.5722,130.8501,130.4668,130.8405,20339.0
2022-10-12 10:20:00,136.5,136.5,135.97,136.24,9837.0,130.8117,130.8117,130.3038,130.5626,9837.0
2022-10-12 10:25:00,136.3,136.54,136.13,136.46,8739.0,130.6201,130.8501,130.4572,130.7734,8739.0
2022-10-12 10:30:00,136.47,136.78,136.41,136.6,18897.0,130.783,131.0801,130.7255,130.9076,18897.0
2022-10-12 10:35:00,136.57,136.61,136.2,136.2,17790.0,130.8788,130.9172,130.5243,130.5243,17790.0
2022-10-12 10:40:00,136.22,136.26,136.04,136.06,28094.0,130.5434,130.5818,130.3709,130.3901,28094.0
2022-10-12 10:45:00,136.04,136.09,135.85,136.03,21560.0,130.3709,130.4188,130.1888,130.3613,21560.0
2022-10-12 10:50:00,136.03,136.15,135.82,136.15,15063.0,130.3613,130.4763,130.1601,130.4763,15063.0
2022-10-12 10:55:00,136.1,136.33,135.98,136.06,14406.0,130.4284,130.6488,130.3134,130.3901,14406.0
2022-10-12 11:00:00,136.04,136.22,135.96,136.1,13669.0,130.3709,130.5434,130.2943,130.4284,13669.0
2022-10-12 11:05:00,136.05,136.16,135.96,136.12,7831.0,130.3805,130.4859,130.2943,130.4476,7831.0
2022-10-12 11:10:00,135.99,136.14,135.92,135.99,17590.0,130.323,130.4668,130.2559,130.323,17590.0
2022-10-12 11:15:00,136.0,136.07,135.91,136.02,17174.0,130.3326,130.3997,130.2463,130.3518,17174.0
2022-10-12 11:20:00,136.03,136.03,135.46,135.59,12933.0,130.3613,130.3613,129.8151,129.9397,12933.0
2022-10-12 11:25:00,135.56,135.74,135.46,135.74,13827.0,129.9109,130.0834,129.8151,130.0834,13827.0
2022-10-12 11:30:00,135.73,135.75,135.38,135.38,8840.0,130.0738,130.093,129.7384,129.7384,8840.0
2022-10-12 11:35:00,135.34,135.57,135.28,135.34,9873.0,129.7001,129.9205,129.6426,129.7001,9873.0
2022-10-12 11:40:00,135.34,135.72,135.32,135.46,10461.0,129.7001,130.0643,129.6809,129.8151,10461.0
2022-10-12 11:45:00,135.46,135.59,135.3,135.51,44840.0,129.8151,129.9397,129.6618,129.863,44840.0
2022-10-12 11:50:00,135.5,135.7,135.49,135.67,8997.0,129.8534,130.0451,129.8438,130.0163,8997.0
2022-10-12 11:55:00,135.67,135.74,135.49,135.65,12047.0,130.0163,130.0834,129.8438,129.9972,12047.0
2022-10-12 12:00:00,135.68,135.78,135.63,135.7,6534.0,130.0259,130.1218,129.978,130.0451,6534.0
2022-10-12 12:05:00,135.71,136.01,135.61,135.65,9503.0,130.0547,130.3422,129.9588,129.9972,9503.0
2022-10-12 12:10:00,135.65,135.72,135.61,135.7,20499.0,129.9972,130.0643,129.9588,130.0451,20499.0
2022-10-12 12:15:00,135.72,135.85,135.72,135.81,6005.0,130.0643,130.1888,130.0643,130.1505,6005.0
2022-10-12 12:20:00,135.8,135.88,135.69,135.8,10429.0,130.1409,130.2176,130.0355,130.1409,10429.0
2022-10-12 12:25:00,135.8,135.93,135.68,135.84,24878.0,130.1409,130.2655,130.0259,130.1793,24878.0
2022-10-12 12:30:00,135.82,135.94,135.78,135.84,19768.0,130.1601,130.2751,130.1218,130.1793,19768.0
2022-10-12 12:35:00,135.83,135.86,135.59,135.68,22879.0,130.1697,130.1984,129.9397,130.0259,22879.0
2022-10-12 12:40:00,135.67,135.67,135.54,135.59,14501.0,130.0163,130.0163,129.8918,129.9397,14501.0
2022-10-12 12:45:00,135.57,135.85,135.5,135.85,22623.0,129.9205,130.1888,129.8534,130.1888,22623.0
2022-10-12 12:50:00,135.87,135.93,135.78,135.82,12073.0,130.208,130.2655,130.1218,130.1601,12073.0
2022-10-12 12:55:00,135.86,136.02,135.81,135.99,7035.0,130.1984,130.3518,130.1505,130.323,7035.0
2022-10-12 13:00:00,136.0,136.12,135.79,135.8,9620.0,130.3326,130.4476,130.1313,130.1409,9620.0
2022-10-12 13:05:00,135.8,136.08,135.79,136.03,8404.0,130.1409,130.4093,130.1313,130.3613,8404.0
2022-10-12 13:10:00,136.01,136.08,135.97,136.03,6279.0,130.3422,130.4093,130.3038,130.3613,6279.0
2022-10-12 13:15:00,136.04,136.04,135.77,135.78,7691.0,130.3709,130.3709,130.1122,130.1218,7691.0
2022-10-12 13:20:00,135.79,135.93,135.71,135.9,16809.0,130.1313,130.2655,130.0547,130.2368,16809.0
2022-10-12 13:25:00,135.88,136.09,135.83,136.06,29858.0,130.2176,130.4188,130.1697,130.3901,29858.0
2022-10-12 13:30:00,136.06,136.13,135.75,135.81,12132.0,130.3901,130.4572,130.093,130.1505,12132.0
2022-10-12 13:35:00,135.81,135.85,135.69,135.8,12369.0,130.1505,130.1888,130.0355,130.1409,12369.0
2022-10-12 13:40:00,135.83,135.87,135.63,135.68,14968.0,130.1697,130.208,129.978,130.0259,14968.0
2022-10-12 13:45:00,135.7,135.87,135.67,135.87,11143.0,130.0451,130.208,130.0163,130.208,11143.0
2022-10-12 13:50:00,135.82,135.84,135.67,135.72,7462.0,130.1601,130.1793,130.0163,130.0643,7462.0
2022-10-12 13:55:00,135.68,135.73,135.65,135.73,7821.0,130.0259,130.0738,129.9972,130.0738,7821.0
2022-10-12 14:00:00,135.74,136.03,135.61,135.77,20944.0,130.0834,130.3613,129.9588,130.1122,20944.0
2022-10-12 14:05:00,135.72,136.01,135.48,135.8,14218.0,130.0643,130.3422,129.8343,130.1409,14218.0
2022-10-12 14:10:00,135.78,136.21,135.64,136.02,13378.0,130.1218,130.5338,129.9876,130.3518,13378.0
2022-10-12 14:15:00,136.02,136.02,135.77,135.96,9827.0,130.3518,130.3518,130.1122,130.2943,9827.0
2022-10-12 14:20:00,135.96,135.98,135.77,135.85,9739.0,130.2943,130.3134,130.1122,130.1888,9739.0
2022-10-12 14:25:00,135.85,136.18,135.83,136.16,9283.0,130.1888,130.5051,130.1697,130.4859,9283.0
2022-10-12 14:30:00,136.17,136.26,135.9,136.24,14028.0,130.4955,130.5818,130.2368,130.5626,14028.0
2022-10-12 14:35:00,136.25,136.44,136.25,136.3,8588.0,130.5722,130.7543,130.5722,130.6201,8588.0
2022-10-12 14:40:00,136.34,136.34,136.2,136.31,13599.0,130.6584,130.6584,130.5243,130.6297,13599.0
2022-10-12 14:45:00,136.28,136.35,136.14,136.19,8063.0,130.6009,130.668,130.4668,130.5147,8063.0
2022-10-12 14:50:00,136.15,136.19,135.9,135.92,8346.0,130.4763,130.5147,130.2368,130.2559,8346.0
2022-10-12 14:55:00,135.9,136.01,135.82,135.91,7565.0,130.2368,130.3422,130.1601,130.2463,7565.0
2022-10-12 15:00:00,135.92,136.01,135.68,135.74,7924.0,130.2559,130.3422,130.0259,130.0834,7924.0
2022-10-12 15:05:00,135.71,135.87,135.68,135.73,8233.0,130.0547,130.208,130.0259,130.0738,8233.0
2022-10-12 15:10:00,135.77,135.85,135.75,135.84,6825.0,130.1122,130.1888,130.093,130.1793,6825.0
2022-10-12 15:15:00,135.82,136.0,135.67,135.94,9003.0,130.1601,130.3326,130.0163,130.2751,9003.0
2022-10-12 15:20:00,135.97,136.02,135.74,135.75,12339.0,130.3038,130.3518,130.0834,130.093,12339.0
2022-10-12 15:25:00,135.74,135.79,135.66,135.68,12690.0,130.0834,130.1313,130.0068,130.0259,12690.0
2022-10-12 15:30:00,135.68,135.86,135.62,135.81,18118.0,130.0259,130.1984,129.9684,130.1505,18118.0
2022-10-12 15:35:00,135.81,135.97,135.81,135.82,13423.0,130.1505,130.3038,130.1505,130.1601,13423.0
2022-10-12 15:40:00,135.82,135.95,135.78,135.91,18742.0,130.1601,130.2847,130.1218,130.2463,18742.0
2022-10-12 15:45:00,135.91,135.91,135.75,135.79,38528.0,130.2463,130.2463,130.093,130.1313,38528.0
2022-10-12 15:50:00,135.78,135.88,135.64,135.75,75829.0,130.1218,130.2176,129.9876,130.093,75829.0
2022-10-12 15:55:00,135.73,135.73,135.38,135.39,116943.0,130.0738,130.0738,129.7384,129.748,116943.0
2022-10-13 09:30:00,132.75,132.75,132.01,132.52,15445.0,127.218,127.218,126.5089,126.9976,15445.0
2022-10-13 09:35:00,132.41,132.69,132.03,132.4,11388.0,126.8922,127.1605,126.528,126.8826,11388.0
2022-10-13 09:40:00,132.26,133.15,132.03,132.5,15247.0,126.7484,127.6014,126.528,126.9784,15247.0
2022-10-13 09:45:00,132.43,133.55,132.42,133.45,6616.0,126.9114,127.9847,126.9018,127.8889,6616.0
2022-10-13 09:50:00,133.51,134.33,133.39,134.09,10480.0,127.9463,128.7322,127.8314,128.5022,10480.0
2022-10-13 09:55:00,134.14,134.28,133.45,133.78,11747.0,128.5501,128.6843,127.8889,128.2051,11747.0
2022-10-13 10:00:00,133.85,134.14,133.5,134.0,13574.0,128.2722,128.5501,127.9368,128.4159,13574.0
2022-10-13 10:05:00,134.11,134.43,133.85,134.3,7633.0,128.5213,128.828,128.2722,128.7034,7633.0
2022-10-13 10:10:00,134.24,134.27,133.75,133.93,10494.0,128.6459,128.6747,128.1763,128.3488,10494.0
2022-10-13 10:15:00,134.02,134.1,133.72,133.73,11002.0,128.4351,128.5118,128.1476,128.1572,11002.0
2022-10-13 10:20:00,133.77,134.14,133.69,134.01,28939.0,128.1955,128.5501,128.1188,128.4255,28939.0
2022-10-13 10:25:00,134.0,134.19,133.32,133.43,38106.0,128.4159,128.598,127.7643,127.8697,38106.0
2022-10-13 10:30:00,133.49,134.05,133.49,133.49,13451.0,127.9272,128.4638,127.9272,127.9272,13451.0
2022-10-13 10:35:00,133.49,133.99,133.48,133.8,12461.0,127.9272,128.4063,127.9176,128.2243,12461.0
2022-10-13 10:40:00,133.79,134.14,133.55,134.02,8528.0,128.2147,128.5501,127.9847,128.4351,8528.0
2022-10-13 10:45:00,133.96,134.31,133.88,134.14,6049.0,128.3776,128.713,128.3009,128.5501,6049.0
2022-10-13 10:50:00,134.22,134.4,134.05,134.4,5536.0,128.6268,128.7993,128.4638,128.7993,5536.0
2022-10-13 10:55:00,134.34,134.75,134.24,134.42,8125.0,128.7418,129.1347,128.6459,128.8184,8125.0
2022-10-13 11:00:00,134.36,134.58,134.29,134.55,8474.0,128.7609,128.9718,128.6938,128.943,8474.0
2022-10-13 11:05:00,134.62,135.46,134.58,135.38,12338.0,129.0101,129.8151,128.9718,129.7384,12338.0
2022-10-13 11:10:00,135.39,135.65,135.26,135.65,5260.0,129.748,129.9972,129.6234,129.9972,5260.0
2022-10-13 11:15:00,135.75,136.71,135.54,136.35,18535.0,130.093,131.013,129.8918,130.668,18535.0
2022-10-13 11:20:00,136.55,137.44,136.54,136.83,9165.0,130.8597,131.7126,130.8501,131.128,9165.0
2022-10-13 11:25:00,136.75,136.77,136.33,136.46,27577.0,131.0513,131.0705,130.6488,130.7734,27577.0
2022-10-13 11:30:00,136.6,137.23,136.51,137.23,11256.0,130.9076,131.5113,130.8213,131.5113,11256.0
2022-10-13 11:35:00,137.29,138.8,137.19,138.35,13902.0,131.5688,133.0159,131.473,132.5847,13902.0
2022-10-13 11:40:00,138.42,138.76,138.05,138.18,8266.0,132.6517,132.9776,132.2972,132.4217,8266.0
2022-10-13 11:45:00,138.22,138.25,137.73,137.78,8372.0,132.4601,132.4888,131.9905,132.0384,8372.0
2022-10-13 11:50:00,137.76,138.03,137.5,137.95,2911.0,132.0192,132.278,131.7701,132.2013,2911.0
2022-10-13 11:55:00,137.99,137.99,137.58,137.87,8181.0,132.2397,132.2397,131.8467,132.1247,8181.0
2022-10-13 12:00:00,137.99,138.29,137.79,138.01,6605.0,132.2397,132.5272,132.048,132.2588,6605.0
2022-10-13 12:05:00,138.25,138.28,137.86,138.09,9084.0,132.4888,132.5176,132.1151,132.3355,9084.0
2022-10-13 12:10:00,138.04,138.07,137.67,137.77,31791.0,132.2876,132.3163,131.933,132.0288,31791.0
2022-10-13 12:15:00,137.64,137.95,137.56,137.71,15533.0,131.9042,132.2013,131.8276,131.9713,15533.0
2022-10-13 12:20:00,137.68,138.22,137.6,137.99,9505.0,131.9426,132.4601,131.8659,132.2397,9505.0
2022-10-13 12:25:00,137.94,138.11,137.79,137.97,5875.0,132.1917,132.3547,132.048,132.2205,5875.0
2022-10-13 12:30:00,137.98,138.22,137.93,138.21,2210.0,132.2301,132.4601,132.1822,132.4505,2210.0
2022-10-13 12:35:00,138.25,138.39,138.11,138.23,6868.0,132.4888,132.623,132.3547,132.4697,6868.0
2022-10-13 12:40:00,138.28,139.03,138.28,139.03,9046.0,132.5176,133.2363,132.5176,133.2363,9046.0
2022-10-13 12:45:00,138.96,138.99,138.73,138.96,14286.0,133.1692,133.198,132.9488,133.1692,14286.0
2022-10-13 12:50:00,138.96,139.0,138.57,138.57,6350.0,133.1692,133.2076,132.7955,132.7955,6350.0
2022-10-13 12:55:00,138.56,138.67,138.45,138.6,3127.0,132.7859,132.8913,132.6805,132.8242,3127.0
2022-10-13 13:00:00,138.56,139.01,138.47,138.81,7568.0,132.7859,133.2172,132.6997,133.0255,7568.0
2022-10-13 13:05:00,138.87,138.91,138.67,138.67,2127.0,133.083,133.1213,132.8913,132.8913,2127.0
2022-10-13 13:10:00,138.7,138.81,138.61,138.77,7856.0,132.9201,133.0255,132.8338,132.9872,7856.0
2022-10-13 13:15:00,138.77,139.04,138.76,138.93,17815.0,132.9872,133.2459,132.9776,133.1405,17815.0
2022-10-13 13:20:00,138.92,139.3,138.89,139.24,8512.0,133.1309,133.4951,133.1022,133.4376,8512.0
2022-10-13 13:25:00,139.22,139.58,139.03,139.38,5168.0,133.4184,133.7634,133.2363,133.5717,5168.0
2022-10-13 13:30:00,139.41,139.48,139.25,139.35,21359.0,133.6005,133.6676,133.4472,133.543,21359.0
2022-10-13 13:35:00,139.36,139.4,138.87,139.02,11953.0,133.5526,133.5909,133.083,133.2267,11953.0
2022-10-13 13:40:00,139.01,139.09,138.7,138.81,9998.0,133.2172,133.2938,132.9201,133.0255,9998.0
2022-10-13 13:45:00,138.82,138.89,138.61,138.83,10311.0,133.0351,133.1022,132.8338,133.0447,10311.0
2022-10-13 13:50:00,138.81,138.87,138.64,138.74,13158.0,133.0255,133.083,132.8626,132.9584,13158.0
2022-10-13 13:55:00,138.78,138.78,138.5,138.63,7762.0,132.9967,132.9967,132.7284,132.853,7762.0
2022-10-13 14:00:00,138.63,138.7,138.42,138.59,10152.0,132.853,132.9201,132.6517,132.8147,10152.0
2022-10-13 14:05:00,138.61,138.66,138.38,138.46,12518.0,132.8338,132.8817,132.6134,132.6901,12518.0
2022-10-13 14:10:00,138.51,138.63,138.34,138.57,23238.0,132.738,132.853,132.5751,132.7955,23238.0
2022-10-13 14:15:00,138.58,138.71,138.48,138.57,9034.0,132.8051,132.9297,132.7092,132.7955,9034.0
2022-10-13 14:20:00,138.53,138.63,138.4,138.44,9986.0,132.7572,132.853,132.6326,132.6709,9986.0
2022-10-13 14:25:00,138.45,138.45,138.15,138.19,28659.0,132.6805,132.6805,132.393,132.4313,28659.0
2022-10-13 14:30:00,138.23,138.53,138.23,138.53,11689.0,132.4697,132.7572,132.4697,132.7572,11689.0
2022-10-13 14:35:00,138.5,138.72,138.41,138.65,10224.0,132.7284,132.9392,132.6422,132.8722,10224.0
2022-10-13 14:40:00,138.61,138.77,138.57,138.75,6379.0,132.8338,132.9872,132.7955,132.968,6379.0
2022-10-13 14:45:00,138.8,138.95,138.69,138.78,11709.0,133.0159,133.1597,132.9105,132.9967,11709.0
2022-10-13 14:50:00,138.76,139.01,138.74,138.97,11583.0,132.9776,133.2172,132.9584,133.1788,11583.0
2022-10-13 14:55:00,139.0,139.21,138.94,139.07,11573.0,133.2076,133.4088,133.1501,133.2747,11573.0
2022-10-13 15:00:00,139.05,139.09,138.82,139.05,10316.0,133.2555,133.2938,133.0351,133.2555,10316.0
2022-10-13 15:05:00,139.03,139.34,139.03,139.29,8376.0,133.2363,133.5334,133.2363,133.4855,8376.0
2022-10-13 15:10:00,139.32,139.33,139.07,139.08,12279.0,133.5142,133.5238,133.2747,133.2842,12279.0
2022-10-13 15:15:00,139.08,139.44,139.05,139.22,20082.0,133.2842,133.6292,133.2555,133.4184,20082.0
2022-10-13 15:20:00,139.23,139.23,139.01,139.02,71250.0,133.428,133.428,133.2172,133.2267,71250.0
2022-10-13 15:25:00,139.03,139.06,138.71,138.77,13654.0,133.2363,133.2651,132.9297,132.9872,13654.0
2022-10-13 15:30:00,138.73,138.98,138.51,138.62,23399.0,132.9488,133.1884,132.738,132.8434,23399.0
2022-10-13 15:35:00,138.59,138.7,138.45,138.7,17315.0,132.8147,132.9201,132.6805,132.9201,17315.0
2022-10-13 15:40:00,138.67,138.82,138.44,138.77,19016.0,132.8913,133.0351,132.6709,132.9872,19016.0
2022-10-13 15:45:00,138.73,138.92,138.65,138.72,25783.0,132.9488,133.1309,132.8722,132.9392,25783.0
2022-10-13 15:50:00,138.72,139.16,138.53,138.99,43384.0,132.9392,133.3609,132.7572,133.198,43384.0
2022-10-13 15:55:00,139.0,139.0,137.94,137.97,331764.0,133.2076,133.2076,132.1917,132.2205,331764.0
2022-10-14 09:30:00,139.1,139.55,138.86,139.28,18350.0,133.3034,133.7346,133.0734,133.4759,18350.0
2022-10-14 09:35:00,139.17,140.23,139.08,140.15,53995.0,133.3705,134.3863,133.2842,134.3096,53995.0
2022-10-14 09:40:00,140.09,140.09,139.26,139.3,3923.0,134.2521,134.2521,133.4567,133.4951,3923.0
2022-10-14 09:45:00,139.24,139.24,138.57,138.83,9058.0,133.4376,133.4376,132.7955,133.0447,9058.0
2022-10-14 09:50:00,138.72,139.05,138.37,138.49,13971.0,132.9392,133.2555,132.6038,132.7188,13971.0
2022-10-14 09:55:00,138.54,138.9,138.51,138.66,10080.0,132.7667,133.1117,132.738,132.8817,10080.0
2022-10-14 10:00:00,138.54,138.54,137.21,137.97,30741.0,132.7667,132.7667,131.4922,132.2205,30741.0
2022-10-14 10:05:00,138.08,138.15,137.3,137.55,31632.0,132.3259,132.393,131.5784,131.818,31632.0
2022-10-14 10:10:00,137.56,137.66,136.95,136.95,10093.0,131.8276,131.9234,131.243,131.243,10093.0
2022-10-14 10:15:00,137.02,137.16,136.79,136.8,7185.0,131.3101,131.4442,131.0897,131.0992,7185.0
2022-10-14 10:20:00,136.93,136.94,136.44,136.54,4223.0,131.2238,131.2334,130.7543,130.8501,4223.0
2022-10-14 10:25:00,136.54,137.0,136.39,136.69,4242.0,130.8501,131.2909,130.7063,130.9938,4242.0
2022-10-14 10:30:00,136.71,137.14,136.65,136.78,7481.0,131.013,131.4251,130.9555,131.0801,7481.0
2022-10-14 10:35:00,136.82,137.15,136.8,136.99,7810.0,131.1184,131.4347,131.0992,131.2813,7810.0
2022-10-14 10:40:00,137.05,137.16,136.2,136.2,3563.0,131.3388,131.4442,130.5243,130.5243,3563.0
2022-10-14 10:45:00,136.28,136.58,136.28,136.38,3943.0,130.6009,130.8884,130.6009,130.6968,3943.0
2022-10-14 10:50:00,136.47,136.81,136.45,136.67,2936.0,130.783,131.1088,130.7638,130.9747,2936.0
2022-10-14 10:55:00,136.63,136.95,136.59,136.78,3972.0,130.9363,131.243,130.898,131.0801,3972.0
2022-10-14 11:00:00,136.82,137.53,136.76,137.43,96538.0,131.1184,131.7988,131.0609,131.703,96538.0
2022-10-14 11:05:00,137.33,137.33,136.98,137.13,39867.0,131.6072,131.6072,131.2717,131.4155,39867.0
2022-10-14 11:10:00,137.12,137.18,136.66,136.68,3389.0,131.4059,131.4634,130.9651,130.9842,3389.0
2022-10-14 11:15:00,136.72,136.83,136.55,136.71,3950.0,131.0226,131.128,130.8597,131.013,3950.0
2022-10-14 11:20:00,136.75,137.05,136.63,136.7,7077.0,131.0513,131.3388,130.9363,131.0034,7077.0
2022-10-14 11:25:00,136.72,136.81,136.39,136.39,28201.0,131.0226,131.1088,130.7063,130.7063,28201.0
2022-10-14 11:30:00,136.38,136.59,136.2,136.2,14885.0,130.6968,130.898,130.5243,130.5243,14885.0
2022-10-14 11:35:00,136.24,136.41,136.07,136.34,3879.0,130.5626,130.7255,130.3997,130.6584,3879.0
2022-10-14 11:40:00,136.39,136.39,135.89,136.12,7771.0,130.7063,130.7063,130.2272,130.4476,7771.0
2022-10-14 11:45:00,136.04,136.04,135.6,135.66,5245.0,130.3709,130.3709,129.9493,130.0068,5245.0
2022-10-14 11:50:00,135.71,135.83,135.38,135.47,6723.0,130.0547,130.1697,129.7384,129.8247,6723.0
2022-10-14 11:55:00,135.5,135.56,135.32,135.32,6255.0,129.8534,129.9109,129.6809,129.6809,6255.0
2022-10-14 12:00:00,135.29,135.74,135.18,135.72,5013.0,129.6522,130.0834,129.5468,130.0643,5013.0
2022-10-14 12:05:00,135.7,135.72,135.04,135.05,7398.0,130.0451,130.0643,129.4126,129.4222,7398.0
2022-10-14 12:10:00,135.09,135.2,134.95,135.03,2105.0,129.4605,129.5659,129.3263,129.403,2105.0
2022-10-14 12:15:00,135.0,135.17,134.85,135.17,8083.0,129.3743,129.5372,129.2305,129.5372,8083.0
2022-10-14 12:20:00,135.14,135.2,135.07,135.2,6643.0,129.5084,129.5659,129.4413,129.5659,6643.0
2022-10-14 12:25:00,135.2,135.36,135.18,135.36,4630.0,129.5659,129.7193,129.5468,129.7193,4630.0
2022-10-14 12:30:00,135.38,135.45,135.19,135.22,4859.0,129.7384,129.8055,129.5563,129.5851,4859.0
2022-10-14 12:35:00,135.21,135.51,135.21,135.38,5866.0,129.5755,129.863,129.5755,129.7384,5866.0
2022-10-14 12:40:00,135.37,135.72,135.36,135.68,3077.0,129.7288,130.0643,129.7193,130.0259,3077.0
2022-10-14 12:45:00,135.67,135.69,135.35,135.41,2480.0,130.0163,130.0355,129.7097,129.7672,2480.0
2022-10-14 12:50:00,135.35,135.35,135.11,135.17,3147.0,129.7097,129.7097,129.4797,129.5372,3147.0
2022-10-14 12:55:00,135.13,135.13,134.96,134.99,3162.0,129.4988,129.4988,129.3359,129.3647,3162.0
2022-10-14 13:00:00,134.99,135.34,134.97,135.17,4302.0,129.3647,129.7001,129.3455,129.5372,4302.0
2022-10-14 13:05:00,135.13,135.13,134.73,134.8,4111.0,129.4988,129.4988,129.1155,129.1826,4111.0
2022-10-14 13:10:00,134.82,134.98,134.7,134.7,3617.0,129.2018,129.3551,129.0868,129.0868,3617.0
2022-10-14 13:15:00,134.71,134.87,134.71,134.79,3821.0,129.0963,129.2497,129.0963,129.173,3821.0
2022-10-14 13:20:00,134.74,135.01,134.59,134.95,5383.0,129.1251,129.3838,128.9813,129.3263,5383.0
2022-10-14 13:25:00,134.94,135.0,134.83,134.97,3789.0,129.3168,129.3743,129.2113,129.3455,3789.0
2022-10-14 13:30:00,134.97,135.05,134.92,134.92,3824.0,129.3455,129.4222,129.2976,129.2976,3824.0
2022-10-14 13:35:00,134.94,134.94,134.67,134.75,3954.0,129.3168,129.3168,129.058,129.1347,3954.0
2022-10-14 13:40:00,134.77,134.85,134.67,134.82,2043.0,129.1538,129.2305,129.058,129.2018,2043.0
2022-10-14 13:45:00,134.71,134.89,134.71,134.85,3054.0,129.0963,129.2688,129.0963,129.2305,3054.0
2022-10-14 13:50:00,134.81,134.9,134.7,134.88,4248.0,129.1922,129.2784,129.0868,129.2593,4248.0
2022-10-14 13:55:00,134.9,135.06,134.81,135.06,7078.0,129.2784,129.4318,129.1922,129.4318,7078.0
2022-10-14 14:00:00,135.03,135.1,134.91,135.1,9542.0,129.403,129.4701,129.288,129.4701,9542.0
2022-10-14 14:05:00,135.08,135.11,134.86,134.95,6643.0,129.4509,129.4797,129.2401,129.3263,6643.0
2022-10-14 14:10:00,134.94,134.94,134.75,134.82,6317.0,129.3168,129.3168,129.1347,129.2018,6317.0
2022-10-14 14:15:00,134.79,134.85,134.58,134.63,9287.0,129.173,129.2305,128.9718,129.0197,9287.0
2022-10-14 14:20:00,134.66,134.66,134.42,134.49,9209.0,129.0484,129.0484,128.8184,128.8855,9209.0
2022-10-14 14:25:00,134.51,134.52,134.3,134.52,7446.0,128.9047,128.9143,128.7034,128.9143,7446.0
2022-10-14 14:30:00,134.46,134.48,134.26,134.28,10582.0,128.8568,128.8759,128.6651,128.6843,10582.0
2022-10-14 14:35:00,134.25,134.37,134.25,134.34,6900.0,128.6555,128.7705,128.6555,128.7418,6900.0
2022-10-14 14:40:00,134.36,134.36,134.05,134.16,8336.0,128.7609,128.7609,128.4638,128.5693,8336.0
2022-10-14 14:45:00,134.14,134.21,134.01,134.2,16393.0,128.5501,128.6172,128.4255,128.6076,16393.0
2022-10-14 14:50:00,134.14,134.24,134.1,134.12,12791.0,128.5501,128.6459,128.5118,128.5309,12791.0
2022-10-14 14:55:00,134.12,134.33,134.1,134.33,7636.0,128.5309,128.7322,128.5118,128.7322,7636.0
2022-10-14 15:00:00,134.38,134.89,134.38,134.78,13353.0,128.7801,129.2688,128.7801,129.1634,13353.0
2022-10-14 15:05:00,134.71,134.77,134.46,134.59,9476.0,129.0963,129.1538,128.8568,128.9813,9476.0
2022-10-14 15:10:00,134.57,134.73,134.51,134.54,6192.0,128.9622,129.1155,128.9047,128.9334,6192.0
2022-10-14 15:15:00,134.5,134.5,134.24,134.43,20803.0,128.8951,128.8951,128.6459,128.828,20803.0
2022-10-14 15:20:00,134.39,134.74,134.28,134.74,9855.0,128.7897,129.1251,128.6843,129.1251,9855.0
2022-10-14 15:25:00,134.71,134.85,134.65,134.78,14381.0,129.0963,129.2305,129.0388,129.1634,14381.0
2022-10-14 15:30:00,134.75,134.81,134.55,134.81,31820.0,129.1347,129.1922,128.943,129.1922,31820.0
2022-10-14 15:35:00,134.78,134.9,134.54,134.62,54079.0,129.1634,129.2784,128.9334,129.0101,54079.0
2022-10-14 15:40:00,134.62,134.73,134.44,134.73,30167.0,129.0101,129.1155,128.8376,129.1155,30167.0
2022-10-14 15:45:00,134.71,134.71,134.46,134.61,17934.0,129.0963,129.0963,128.8568,129.0005,17934.0
2022-10-14 15:50:00,134.67,134.85,134.58,134.78,42200.0,129.058,129.2305,128.9718,129.1634,42200.0
2022-10-14 15:55:00,134.78,134.78,133.89,134.26,187593.0,129.1634,129.1634,128.3105,128.6651,187593.0
2022-10-17 09:30:00,136.34,137.33,136.34,137.28,21458.0,130.6584,131.6072,130.6584,131.5592,21458.0
2022-10-17 09:35:00,137.58,138.22,137.58,138.21,9797.0,131.8467,132.4601,131.8467,132.4505,9797.0
2022-10-17 09:40:00,138.26,139.05,138.26,138.71,29875.0,132.4984,133.2555,132.4984,132.9297,29875.0
2022-10-17 09:45:00,138.76,138.76,138.18,138.39,8561.0,132.9776,132.9776,132.4217,132.623,8561.0
2022-10-17 09:50:00,138.47,138.5,138.13,138.33,8784.0,132.6997,132.7284,132.3738,132.5655,8784.0
2022-10-17 09:55:00,138.33,138.35,137.71,137.86,9929.0,132.5655,132.5847,131.9713,132.1151,9929.0
2022-10-17 10:00:00,137.91,138.53,137.9,138.2,16908.0,132.163,132.7572,132.1534,132.4409,16908.0
2022-10-17 10:05:00,138.15,138.4,138.04,138.17,10408.0,132.393,132.6326,132.2876,132.4122,10408.0
2022-10-17 10:10:00,138.15,138.77,138.11,138.74,9752.0,132.393,132.9872,132.3547,132.9584,9752.0
2022-10-17 10:15:00,138.86,139.08,138.69,138.78,21409.0,133.0734,133.2842,132.9105,132.9967,21409.0
2022-10-17 10:20:00,138.78,139.03,138.37,138.37,6180.0,132.9967,133.2363,132.6038,132.6038,6180.0
2022-10-17 10:25:00,138.34,138.38,138.14,138.18,5630.0,132.5751,132.6134,132.3834,132.4217,5630.0
2022-10-17 10:30:00,138.22,138.33,137.95,138.0,7135.0,132.4601,132.5655,132.2013,132.2492,7135.0
2022-10-17 10:35:00,138.05,138.33,138.01,138.08,6172.0,132.2972,132.5655,132.2588,132.3259,6172.0
2022-10-17 10:40:00,138.03,138.06,137.88,137.89,6301.0,132.278,132.3067,132.1342,132.1438,6301.0
2022-10-17 10:45:00,137.93,138.07,137.79,137.89,6015.0,132.1822,132.3163,132.048,132.1438,6015.0
2022-10-17 10:50:00,137.84,137.84,137.38,137.52,8079.0,132.0959,132.0959,131.6551,131.7892,8079.0
2022-10-17 10:55:00,137.5,137.69,137.41,137.65,13438.0,131.7701,131.9522,131.6838,131.9138,13438.0
2022-10-17 11:00:00,137.71,137.83,137.68,137.74,3843.0,131.9713,132.0863,131.9426,132.0001,3843.0
2022-10-17 11:05:00,137.61,137.68,137.45,137.47,6925.0,131.8755,131.9426,131.7222,131.7413,6925.0
2022-10-17 11:10:00,137.51,137.66,137.47,137.52,3385.0,131.7797,131.9234,131.7413,131.7892,3385.0
2022-10-17 11:15:00,137.49,137.57,137.36,137.47,3985.0,131.7605,131.8372,131.6359,131.7413,3985.0
2022-10-17 11:20:00,137.49,137.85,137.46,137.83,4369.0,131.7605,132.1055,131.7317,132.0863,4369.0
2022-10-17 11:25:00,137.81,138.08,137.76,138.08,14614.0,132.0672,132.3259,132.0192,132.3259,14614.0
2022-10-17 11:30:00,138.02,138.04,137.86,137.97,4749.0,132.2684,132.2876,132.1151,132.2205,4749.0
2022-10-17 11:35:00,137.96,138.12,137.96,138.08,4183.0,132.2109,132.3642,132.2109,132.3259,4183.0
2022-10-17 11:40:00,138.11,138.24,138.0,138.04,3539.0,132.3547,132.4792,132.2492,132.2876,3539.0
2022-10-17 11:45:00,138.05,138.09,137.97,138.09,2657.0,132.2972,132.3355,132.2205,132.3355,2657.0
2022-10-17 11:50:00,138.07,138.2,138.01,138.2,5752.0,132.3163,132.4409,132.2588,132.4409,5752.0
2022-10-17 11:55:00,138.16,138.16,138.01,138.01,8210.0,132.4026,132.4026,132.2588,132.2588,8210.0
2022-10-17 12:00:00,138.06,138.13,137.95,137.95,3129.0,132.3067,132.3738,132.2013,132.2013,3129.0
2022-10-17 12:05:00,137.94,138.36,137.94,138.32,4332.0,132.1917,132.5942,132.1917,132.5559,4332.0
2022-10-17 12:10:00,138.38,138.45,138.15,138.44,7591.0,132.6134,132.6805,132.393,132.6709,7591.0
2022-10-17 12:15:00,138.45,138.47,138.29,138.3,6313.0,132.6805,132.6997,132.5272,132.5367,6313.0
2022-10-17 12:20:00,138.29,138.38,138.1,138.1,4970.0,132.5272,132.6134,132.3451,132.3451,4970.0
2022-10-17 12:25:00,138.1,138.45,138.1,138.41,4663.0,132.3451,132.6805,132.3451,132.6422,4663.0
2022-10-17 12:30:00,138.44,138.57,138.36,138.56,6610.0,132.6709,132.7955,132.5942,132.7859,6610.0
2022-10-17 12:35:00,138.58,138.62,138.38,138.38,19948.0,132.8051,132.8434,132.6134,132.6134,19948.0
2022-10-17 12:40:00,138.38,138.41,138.0,138.1,6737.0,132.6134,132.6422,132.2492,132.3451,6737.0
2022-10-17 12:45:00,138.13,138.34,137.85,138.22,9742.0,132.3738,132.5751,132.1055,132.4601,9742.0
2022-10-17 12:50:00,138.22,138.27,138.13,138.25,5196.0,132.4601,132.508,132.3738,132.4888,5196.0
2022-10-17 12:55:00,138.23,138.27,138.11,138.16,4217.0,132.4697,132.508,132.3547,132.4026,4217.0
2022-10-17 13:00:00,138.22,138.32,138.07,138.15,5147.0,132.4601,132.5559,132.3163,132.393,5147.0
2022-10-17 13:05:00,138.22,138.43,138.22,138.36,5037.0,132.4601,132.6613,132.4601,132.5942,5037.0
2022-10-17 13:10:00,138.34,138.35,138.24,138.25,4529.0,132.5751,132.5847,132.4792,132.4888,4529.0
2022-10-17 13:15:00,138.29,138.39,138.05,138.07,9694.0,132.5272,132.623,132.2972,132.3163,9694.0
2022-10-17 13:20:00,138.07,138.47,138.04,138.47,6268.0,132.3163,132.6997,132.2876,132.6997,6268.0
2022-10-17 13:25:00,138.48,138.59,138.41,138.59,13771.0,132.7092,132.8147,132.6422,132.8147,13771.0
2022-10-17 13:30:00,138.62,138.64,138.42,138.55,9805.0,132.8434,132.8626,132.6517,132.7763,9805.0
2022-10-17 13:35:00,138.62,138.65,138.52,138.58,10270.0,132.8434,132.8722,132.7476,132.8051,10270.0
2022-10-17 13:40:00,138.61,138.61,138.43,138.52,15373.0,132.8338,132.8338,132.6613,132.7476,15373.0
2022-10-17 13:45:00,138.53,138.75,138.46,138.71,6751.0,132.7572,132.968,132.6901,132.9297,6751.0
2022-10-17 13:50:00,138.68,138.7,138.55,138.58,7810.0,132.9009,132.9201,132.7763,132.8051,7810.0
2022-10-17 13:55:00,138.57,138.61,138.47,138.51,11455.0,132.7955,132.8338,132.6997,132.738,11455.0
2022-10-17 14:00:00,138.5,138.64,138.39,138.44,11106.0,132.7284,132.8626,132.623,132.6709,11106.0
2022-10-17 14:05:00,138.44,138.44,138.24,138.31,4712.0,132.6709,132.6709,132.4792,132.5463,4712.0
2022-10-17 14:10:00,138.31,138.36,138.07,138.08,11186.0,132.5463,132.5942,132.3163,132.3259,11186.0
2022-10-17 14:15:00,138.07,138.07,137.86,138.01,10674.0,132.3163,132.3163,132.1151,132.2588,10674.0
2022-10-17 14:20:00,138.02,138.04,137.91,138.04,14204.0,132.2684,132.2876,132.163,132.2876,14204.0
2022-10-17 14:25:00,138.01,138.08,137.84,138.06,3907.0,132.2588,132.3259,132.0959,132.3067,3907.0
2022-10-17 14:30:00,138.03,138.03,137.9,137.93,8474.0,132.278,132.278,132.1534,132.1822,8474.0
2022-10-17 14:35:00,138.03,138.26,138.03,138.2,5414.0,132.278,132.4984,132.278,132.4409,5414.0
2022-10-17 14:40:00,138.22,138.41,138.22,138.35,4109.0,132.4601,132.6422,132.4601,132.5847,4109.0
2022-10-17 14:45:00,138.37,138.37,138.18,138.21,12859.0,132.6038,132.6038,132.4217,132.4505,12859.0
2022-10-17 14:50:00,138.18,138.31,138.15,138.18,5296.0,132.4217,132.5463,132.393,132.4217,5296.0
2022-10-17 14:55:00,138.19,138.29,138.15,138.22,11491.0,132.4313,132.5272,132.393,132.4601,11491.0
2022-10-17 15:00:00,138.22,138.36,138.12,138.17,8107.0,132.4601,132.5942,132.3642,132.4122,8107.0
2022-10-17 15:05:00,138.22,138.34,138.12,138.26,12008.0,132.4601,132.5751,132.3642,132.4984,12008.0
2022-10-17 15:10:00,138.28,138.3,138.15,138.23,7928.0,132.5176,132.5367,132.393,132.4697,7928.0
2022-10-17 15:15:00,138.22,138.24,138.03,138.18,8277.0,132.4601,132.4792,132.278,132.4217,8277.0
2022-10-17 15:20:00,138.14,138.32,138.0,138.32,8723.0,132.3834,132.5559,132.2492,132.5559,8723.0
2022-10-17 15:25:00,138.31,138.34,138.2,138.31,7786.0,132.5463,132.5751,132.4409,132.5463,7786.0
2022-10-17 15:30:00,138.34,138.55,138.29,138.37,18590.0,132.5751,132.7763,132.5272,132.6038,18590.0
2022-10-17 15:35:00,138.38,138.4,138.26,138.3,15021.0,132.6134,132.6326,132.4984,132.5367,15021.0
2022-10-17 15:40:00,138.31,138.52,138.26,138.44,29019.0,132.5463,132.7476,132.4984,132.6709,29019.0
2022-10-17 15:45:00,138.43,138.5,138.36,138.38,19376.0,132.6613,132.7284,132.5942,132.6134,19376.0
2022-10-17 15:50:00,138.42,138.45,138.24,138.38,66224.0,132.6517,132.6805,132.4792,132.6134,66224.0
2022-10-17 15:55:00,138.38,138.39,138.01,138.22,78172.0,132.6134,132.623,132.2588,132.4601,78172.0
2022-10-18 09:30:00,141.93,142.58,141.29,141.9,43032.0,136.0155,136.6384,135.4021,135.9867,43032.0
2022-10-18 09:35:00,142.05,142.35,141.79,142.0,7728.0,136.1305,136.418,135.8813,136.0826,7728.0
2022-10-18 09:40:00,142.0,142.01,141.35,141.69,5038.0,136.0826,136.0921,135.4596,135.7855,5038.0
2022-10-18 09:45:00,141.66,141.76,141.4,141.44,4345.0,135.7567,135.8526,135.5076,135.5459,4345.0
2022-10-18 09:50:00,141.49,141.49,140.22,140.22,7864.0,135.5938,135.5938,134.3767,134.3767,7864.0
2022-10-18 09:55:00,140.37,140.96,140.37,140.84,4623.0,134.5205,135.0859,134.5205,134.9709,4623.0
2022-10-18 10:00:00,140.77,140.93,140.56,140.75,8212.0,134.9038,135.0571,134.7026,134.8846,8212.0
2022-10-18 10:05:00,140.81,140.9,140.6,140.9,9490.0,134.9421,135.0284,134.7409,135.0284,9490.0
2022-10-18 10:10:00,140.9,141.04,140.66,140.66,4982.0,135.0284,135.1626,134.7984,134.7984,4982.0
2022-10-18 10:15:00,140.72,140.77,140.24,140.31,6461.0,134.8559,134.9038,134.3959,134.463,6461.0
2022-10-18 10:20:00,140.32,140.36,139.7,139.76,12343.0,134.4726,134.5109,133.8784,133.9359,12343.0
2022-10-18 10:25:00,139.81,140.17,139.8,140.08,8389.0,133.9838,134.3288,133.9742,134.2426,8389.0
2022-10-18 10:30:00,140.15,140.23,140.02,140.23,7327.0,134.3096,134.3863,134.1851,134.3863,7327.0
2022-10-18 10:35:00,140.22,140.24,139.73,139.88,7444.0,134.3767,134.3959,133.9071,134.0509,7444.0
2022-10-18 10:40:00,139.94,140.33,139.87,140.33,10587.0,134.1084,134.4821,134.0413,134.4821,10587.0
2022-10-18 10:45:00,140.36,140.67,140.26,140.54,11639.0,134.5109,134.808,134.4151,134.6834,11639.0
2022-10-18 10:50:00,140.54,140.55,140.12,140.3,13407.0,134.6834,134.693,134.2809,134.4534,13407.0
2022-10-18 10:55:00,140.33,140.4,140.21,140.21,7679.0,134.4821,134.5492,134.3671,134.3671,7679.0
2022-10-18 11:00:00,140.22,140.42,140.02,140.4,9067.0,134.3767,134.5684,134.1851,134.5492,9067.0
2022-10-18 11:05:00,140.42,140.5,140.09,140.09,7622.0,134.5684,134.6451,134.2521,134.2521,7622.0
2022-10-18 11:10:00,140.09,140.18,139.48,139.55,10502.0,134.2521,134.3384,133.6676,133.7346,10502.0
2022-10-18 11:15:00,139.56,139.57,139.27,139.32,18781.0,133.7442,133.7538,133.4663,133.5142,18781.0
2022-10-18 11:20:00,139.33,139.35,138.77,138.78,28098.0,133.5238,133.543,132.9872,132.9967,28098.0
2022-10-18 11:25:00,138.78,139.06,138.73,138.89,37847.0,132.9967,133.2651,132.9488,133.1022,37847.0
2022-10-18 11:30:00,138.93,139.03,138.7,139.0,24656.0,133.1405,133.2363,132.9201,133.2076,24656.0
2022-10-18 11:35:00,139.02,139.07,138.69,138.94,8701.0,133.2267,133.2747,132.9105,133.1501,8701.0
2022-10-18 11:40:00,139.02,139.14,138.86,139.12,10032.0,133.2267,133.3417,133.0734,133.3226,10032.0
2022-10-18 11:45:00,139.12,139.41,139.1,139.39,3892.0,133.3226,133.6005,133.3034,133.5813,3892.0
2022-10-18 11:50:00,139.44,139.67,139.4,139.63,4523.0,133.6292,133.8496,133.5909,133.8113,4523.0
2022-10-18 11:55:00,139.61,139.61,139.41,139.56,22085.0,133.7921,133.7921,133.6005,133.7442,22085.0
2022-10-18 12:00:00,139.55,139.61,139.49,139.58,4552.0,133.7346,133.7921,133.6772,133.7634,4552.0
2022-10-18 12:05:00,139.59,139.86,139.38,139.86,7075.0,133.773,134.0317,133.5717,134.0317,7075.0
2022-10-18 12:10:00,139.9,140.01,139.85,139.94,10026.0,134.0701,134.1755,134.0221,134.1084,10026.0
2022-10-18 12:15:00,139.98,140.13,139.86,140.02,10183.0,134.1467,134.2905,134.0317,134.1851,10183.0
2022-10-18 12:20:00,140.04,140.04,139.82,139.82,6046.0,134.2042,134.2042,133.9934,133.9934,6046.0
2022-10-18 12:25:00,139.84,139.93,139.7,139.84,17336.0,134.0126,134.0988,133.8784,134.0126,17336.0
2022-10-18 12:30:00,139.84,140.21,139.83,140.19,7080.0,134.0126,134.3671,134.003,134.348,7080.0
2022-10-18 12:35:00,140.18,140.56,140.16,140.5,6620.0,134.3384,134.7026,134.3192,134.6451,6620.0
2022-10-18 12:40:00,140.5,140.72,140.49,140.55,15951.0,134.6451,134.8559,134.6355,134.693,15951.0
2022-10-18 12:45:00,140.51,140.62,140.43,140.59,21480.0,134.6546,134.7601,134.578,134.7313,21480.0
2022-10-18 12:50:00,140.59,140.88,140.59,140.88,9027.0,134.7313,135.0092,134.7313,135.0092,9027.0
2022-10-18 12:55:00,140.84,140.89,140.64,140.67,3200.0,134.9709,135.0188,134.7792,134.808,3200.0
2022-10-18 13:00:00,140.7,140.71,140.22,140.26,6500.0,134.8367,134.8463,134.3767,134.4151,6500.0
2022-10-18 13:05:00,140.26,140.55,140.26,140.46,4193.0,134.4151,134.693,134.4151,134.6067,4193.0
2022-10-18 13:10:00,140.54,140.78,140.51,140.78,4308.0,134.6834,134.9134,134.6546,134.9134,4308.0
2022-10-18 13:15:00,140.75,140.76,140.6,140.67,4036.0,134.8846,134.8942,134.7409,134.808,4036.0
2022-10-18 13:20:00,140.69,140.79,140.53,140.64,4286.0,134.8271,134.923,134.6738,134.7792,4286.0
2022-10-18 13:25:00,140.74,140.95,140.69,140.94,12730.0,134.8751,135.0763,134.8271,135.0667,12730.0
2022-10-18 13:30:00,141.0,141.32,140.92,141.29,8864.0,135.1242,135.4309,135.0476,135.4021,8864.0
2022-10-18 13:35:00,141.32,141.36,141.19,141.25,6437.0,135.4309,135.4692,135.3063,135.3638,6437.0
2022-10-18 13:40:00,141.28,141.36,141.01,141.13,15230.0,135.3926,135.4692,135.1338,135.2488,15230.0
2022-10-18 13:45:00,141.13,141.21,140.91,141.21,10160.0,135.2488,135.3255,135.038,135.3255,10160.0
2022-10-18 13:50:00,141.17,141.27,141.07,141.26,5629.0,135.2871,135.383,135.1913,135.3734,5629.0
2022-10-18 13:55:00,141.28,141.44,141.2,141.4,26190.0,135.3926,135.5459,135.3159,135.5076,26190.0
2022-10-18 14:00:00,141.37,141.38,140.97,141.03,16569.0,135.4788,135.4884,135.0955,135.153,16569.0
2022-10-18 14:05:00,141.01,141.14,140.9,140.97,7299.0,135.1338,135.2584,135.0284,135.0955,7299.0
2022-10-18 14:10:00,140.94,141.05,140.94,140.94,13591.0,135.0667,135.1721,135.0667,135.0667,13591.0
2022-10-18 14:15:00,140.96,140.96,140.73,140.75,6915.0,135.0859,135.0859,134.8655,134.8846,6915.0
2022-10-18 14:20:00,140.72,140.93,140.64,140.91,4698.0,134.8559,135.0571,134.7792,135.038,4698.0
2022-10-18 14:25:00,140.94,141.12,140.88,141.03,4979.0,135.0667,135.2392,135.0092,135.153,4979.0
2022-10-18 14:30:00,141.04,141.06,140.87,140.94,4281.0,135.1626,135.1817,134.9996,135.0667,4281.0
2022-10-18 14:35:00,140.93,140.96,140.42,140.46,9474.0,135.0571,135.0859,134.5684,134.6067,9474.0
2022-10-18 14:40:00,140.46,140.51,140.09,140.09,8400.0,134.6067,134.6546,134.2521,134.2521,8400.0
2022-10-18 14:45:00,140.12,140.18,139.73,139.96,35386.0,134.2809,134.3384,133.9071,134.1276,35386.0
2022-10-18 14:50:00,139.92,140.14,139.81,140.12,22754.0,134.0892,134.3001,133.9838,134.2809,22754.0
2022-10-18 14:55:00,140.11,140.24,140.0,140.16,12588.0,134.2713,134.3959,134.1659,134.3192,12588.0
2022-10-18 15:00:00,140.14,140.17,139.91,140.03,6992.0,134.3001,134.3288,134.0796,134.1946,6992.0
2022-10-18 15:05:00,140.0,140.21,139.98,140.11,6543.0,134.1659,134.3671,134.1467,134.2713,6543.0
2022-10-18 15:10:00,140.1,140.2,139.97,140.03,24855.0,134.2617,134.3576,134.1371,134.1946,24855.0
2022-10-18 15:15:00,140.03,140.07,139.86,139.92,15777.0,134.1946,134.233,134.0317,134.0892,15777.0
2022-10-18 15:20:00,139.92,140.19,139.86,140.19,12957.0,134.0892,134.348,134.0317,134.348,12957.0
2022-10-18 15:25:00,140.19,140.27,140.09,140.19,10583.0,134.348,134.4246,134.2521,134.348,10583.0
2022-10-18 15:30:00,140.12,140.6,140.12,140.56,16210.0,134.2809,134.7409,134.2809,134.7026,16210.0
2022-10-18 15:35:00,140.56,140.56,140.33,140.44,10916.0,134.7026,134.7026,134.4821,134.5876,10916.0
2022-10-18 15:40:00,140.46,140.6,140.45,140.52,24259.0,134.6067,134.7409,134.5971,134.6642,24259.0
2022-10-18 15:45:00,140.49,140.59,140.35,140.52,33603.0,134.6355,134.7313,134.5013,134.6642,33603.0
2022-10-18 15:50:00,140.54,140.72,140.47,140.57,70849.0,134.6834,134.8559,134.6163,134.7121,70849.0
2022-10-18 15:55:00,140.56,140.8,140.4,140.75,188674.0,134.7026,134.9326,134.5492,134.8846,188674.0
2022-10-19 09:30:00,139.83,140.94,139.83,140.94,22995.0,134.003,135.0667,134.003,135.0667,22995.0
2022-10-19 09:35:00,140.64,140.64,140.02,140.06,19966.0,134.7792,134.7792,134.1851,134.2234,19966.0
2022-10-19 09:40:00,140.16,140.16,139.65,139.65,7187.0,134.3192,134.3192,133.8305,133.8305,7187.0
2022-10-19 09:45:00,139.68,139.94,139.52,139.52,6701.0,133.8592,134.1084,133.7059,133.7059,6701.0
2022-10-19 09:50:00,139.44,139.63,139.36,139.39,5277.0,133.6292,133.8113,133.5526,133.5813,5277.0
2022-10-19 09:55:00,139.38,139.91,139.25,139.46,50361.0,133.5717,134.0796,133.4472,133.6484,50361.0
2022-10-19 10:00:00,139.53,139.7,139.42,139.52,6208.0,133.7155,133.8784,133.6101,133.7059,6208.0
2022-10-19 10:05:00,139.53,140.08,139.53,139.74,11104.0,133.7155,134.2426,133.7155,133.9167,11104.0
2022-10-19 10:10:00,139.84,140.04,139.54,139.98,11512.0,134.0126,134.2042,133.7251,134.1467,11512.0
2022-10-19 10:15:00,140.1,140.31,139.93,139.96,5763.0,134.2617,134.463,134.0988,134.1276,5763.0
2022-10-19 10:20:00,140.03,140.84,139.96,140.71,16554.0,134.1946,134.9709,134.1276,134.8463,16554.0
2022-10-19 10:25:00,140.7,140.93,140.53,140.84,13818.0,134.8367,135.0571,134.6738,134.9709,13818.0
2022-10-19 10:30:00,140.85,140.85,140.62,140.69,3700.0,134.9805,134.9805,134.7601,134.8271,3700.0
2022-10-19 10:35:00,140.69,140.73,140.42,140.58,10042.0,134.8271,134.8655,134.5684,134.7217,10042.0
2022-10-19 10:40:00,140.53,140.53,140.26,140.37,6664.0,134.6738,134.6738,134.4151,134.5205,6664.0
2022-10-19 10:45:00,140.49,140.53,140.22,140.26,10856.0,134.6355,134.6738,134.3767,134.4151,10856.0
2022-10-19 10:50:00,140.31,140.36,140.13,140.18,4754.0,134.463,134.5109,134.2905,134.3384,4754.0
2022-10-19 10:55:00,140.12,140.15,140.02,140.15,4481.0,134.2809,134.3096,134.1851,134.3096,4481.0
2022-10-19 11:00:00,140.12,140.26,139.91,139.99,5901.0,134.2809,134.4151,134.0796,134.1563,5901.0
2022-10-19 11:05:00,139.99,140.21,139.99,140.08,7497.0,134.1563,134.3671,134.1563,134.2426,7497.0
2022-10-19 11:10:00,140.03,140.4,140.03,140.36,4054.0,134.1946,134.5492,134.1946,134.5109,4054.0
2022-10-19 11:15:00,140.32,140.71,140.32,140.71,5485.0,134.4726,134.8463,134.4726,134.8463,5485.0
2022-10-19 11:20:00,140.77,140.8,140.59,140.62,4203.0,134.9038,134.9326,134.7313,134.7601,4203.0
2022-10-19 11:25:00,140.64,140.64,140.29,140.39,5558.0,134.7792,134.7792,134.4438,134.5396,5558.0
2022-10-19 11:30:00,140.36,140.55,140.26,140.38,7838.0,134.5109,134.693,134.4151,134.5301,7838.0
2022-10-19 11:35:00,140.36,140.44,140.06,140.41,6550.0,134.5109,134.5876,134.2234,134.5588,6550.0
2022-10-19 11:40:00,140.46,140.52,140.34,140.41,3905.0,134.6067,134.6642,134.4917,134.5588,3905.0
2022-10-19 11:45:00,140.4,140.7,140.38,140.7,4726.0,134.5492,134.8367,134.5301,134.8367,4726.0
2022-10-19 11:50:00,140.68,140.98,140.66,140.88,2915.0,134.8176,135.1051,134.7984,135.0092,2915.0
2022-10-19 11:55:00,140.86,140.88,140.49,140.51,8549.0,134.9901,135.0092,134.6355,134.6546,8549.0
2022-10-19 12:00:00,140.51,140.55,140.26,140.46,6168.0,134.6546,134.693,134.4151,134.6067,6168.0
2022-10-19 12:05:00,140.44,140.44,140.17,140.18,5515.0,134.5876,134.5876,134.3288,134.3384,5515.0
2022-10-19 12:10:00,140.16,140.28,140.08,140.21,4442.0,134.3192,134.4342,134.2426,134.3671,4442.0
2022-10-19 12:15:00,140.18,140.2,140.02,140.11,3816.0,134.3384,134.3576,134.1851,134.2713,3816.0
2022-10-19 12:20:00,140.1,140.13,140.03,140.04,2623.0,134.2617,134.2905,134.1946,134.2042,2623.0
2022-10-19 12:25:00,140.04,140.04,139.72,139.87,8134.0,134.2042,134.2042,133.8976,134.0413,8134.0
2022-10-19 12:30:00,139.83,139.95,139.82,139.94,3859.0,134.003,134.118,133.9934,134.1084,3859.0
2022-10-19 12:35:00,139.93,140.0,139.85,139.85,5273.0,134.0988,134.1659,134.0221,134.0221,5273.0
2022-10-19 12:40:00,139.86,139.86,139.5,139.5,5613.0,134.0317,134.0317,133.6867,133.6867,5613.0
2022-10-19 12:45:00,139.49,139.52,139.09,139.1,4362.0,133.6772,133.7059,133.2938,133.3034,4362.0
2022-10-19 12:50:00,139.13,139.3,139.13,139.25,2559.0,133.3322,133.4951,133.3322,133.4472,2559.0
2022-10-19 12:55:00,139.25,139.31,139.19,139.27,2361.0,133.4472,133.5047,133.3897,133.4663,2361.0
2022-10-19 13:00:00,139.22,139.36,138.72,138.84,6122.0,133.4184,133.5526,132.9392,133.0542,6122.0
2022-10-19 13:05:00,138.72,139.0,138.62,138.91,20433.0,132.9392,133.2076,132.8434,133.1213,20433.0
2022-10-19 13:10:00,138.98,139.11,138.89,138.96,25148.0,133.1884,133.313,133.1022,133.1692,25148.0
2022-10-19 13:15:00,138.92,139.0,138.76,138.82,5855.0,133.1309,133.2076,132.9776,133.0351,5855.0
2022-10-19 13:20:00,138.92,138.97,138.83,138.91,6191.0,133.1309,133.1788,133.0447,133.1213,6191.0
2022-10-19 13:25:00,138.86,139.1,138.85,138.9,8334.0,133.0734,133.3034,133.0638,133.1117,8334.0
2022-10-19 13:30:00,138.89,138.99,138.83,138.91,5887.0,133.1022,133.198,133.0447,133.1213,5887.0
2022-10-19 13:35:00,138.85,138.97,138.73,138.73,7429.0,133.0638,133.1788,132.9488,132.9488,7429.0
2022-10-19 13:40:00,138.72,138.88,138.68,138.7,13463.0,132.9392,133.0926,132.9009,132.9201,13463.0
2022-10-19 13:45:00,138.71,138.77,138.32,138.33,7484.0,132.9297,132.9872,132.5559,132.5655,7484.0
2022-10-19 13:50:00,138.29,138.54,138.25,138.5,9873.0,132.5272,132.7667,132.4888,132.7284,9873.0
2022-10-19 13:55:00,138.52,138.54,138.37,138.45,17546.0,132.7476,132.7667,132.6038,132.6805,17546.0
2022-10-19 14:00:00,138.44,138.76,138.34,138.65,55138.0,132.6709,132.9776,132.5751,132.8722,55138.0
2022-10-19 14:05:00,138.65,138.83,138.57,138.75,26617.0,132.8722,133.0447,132.7955,132.968,26617.0
2022-10-19 14:10:00,138.7,138.72,138.6,138.66,8524.0,132.9201,132.9392,132.8242,132.8817,8524.0
2022-10-19 14:15:00,138.68,138.85,138.62,138.75,13509.0,132.9009,133.0638,132.8434,132.968,13509.0
2022-10-19 14:20:00,138.71,138.73,138.61,138.68,6654.0,132.9297,132.9488,132.8338,132.9009,6654.0
2022-10-19 14:25:00,138.71,139.01,138.66,138.95,8263.0,132.9297,133.2172,132.8817,133.1597,8263.0
2022-10-19 14:30:00,138.95,139.0,138.88,138.97,4943.0,133.1597,133.2076,133.0926,133.1788,4943.0
2022-10-19 14:35:00,138.98,139.01,138.79,138.81,7688.0,133.1884,133.2172,133.0063,133.0255,7688.0
2022-10-19 14:40:00,138.79,138.94,138.72,138.76,8858.0,133.0063,133.1501,132.9392,132.9776,8858.0
2022-10-19 14:45:00,138.75,138.79,138.6,138.6,6028.0,132.968,133.0063,132.8242,132.8242,6028.0
2022-10-19 14:50:00,138.69,138.71,138.56,138.59,14193.0,132.9105,132.9297,132.7859,132.8147,14193.0
2022-10-19 14:55:00,138.57,138.72,138.5,138.72,10533.0,132.7955,132.9392,132.7284,132.9392,10533.0
2022-10-19 15:00:00,138.73,138.94,138.63,138.77,17392.0,132.9488,133.1501,132.853,132.9872,17392.0
2022-10-19 15:05:00,138.78,139.01,138.71,139.01,33163.0,132.9967,133.2172,132.9297,133.2172,33163.0
2022-10-19 15:10:00,139.03,139.08,138.94,138.98,14056.0,133.2363,133.2842,133.1501,133.1884,14056.0
2022-10-19 15:15:00,139.02,139.33,139.02,139.27,36191.0,133.2267,133.5238,133.2267,133.4663,36191.0
2022-10-19 15:20:00,139.28,139.32,139.08,139.09,14616.0,133.4759,133.5142,133.2842,133.2938,14616.0
2022-10-19 15:25:00,139.09,139.09,138.94,139.01,10553.0,133.2938,133.2938,133.1501,133.2172,10553.0
2022-10-19 15:30:00,139.04,139.15,138.92,139.15,14916.0,133.2459,133.3513,133.1309,133.3513,14916.0
2022-10-19 15:35:00,139.15,139.18,138.89,138.89,17090.0,133.3513,133.3801,133.1022,133.1022,17090.0
2022-10-19 15:40:00,138.91,139.11,138.9,139.08,15025.0,133.1213,133.313,133.1117,133.2842,15025.0
2022-10-19 15:45:00,139.09,139.12,138.8,138.94,30478.0,133.2938,133.3226,133.0159,133.1501,30478.0
2022-10-19 15:50:00,138.93,139.09,138.89,139.06,69526.0,133.1405,133.2938,133.1022,133.2651,69526.0
2022-10-19 15:55:00,139.05,139.12,138.74,139.01,195452.0,133.2555,133.3226,132.9584,133.2172,195452.0
2022-10-20 09:30:00,139.04,139.19,138.13,138.49,64425.0,133.2459,133.3897,132.3738,132.7188,64425.0
2022-10-20 09:35:00,138.44,138.67,138.14,138.14,28934.0,132.6709,132.8913,132.3834,132.3834,28934.0
2022-10-20 09:40:00,137.94,138.23,137.49,137.7,17313.0,132.1917,132.4697,131.7605,131.9617,17313.0
2022-10-20 09:45:00,137.7,138.47,137.7,138.46,14330.0,131.9617,132.6997,131.9617,132.6901,14330.0
2022-10-20 09:50:00,138.55,138.88,138.24,138.78,19009.0,132.7763,133.0926,132.4792,132.9967,19009.0
2022-10-20 09:55:00,138.69,138.84,138.33,138.33,4496.0,132.9105,133.0542,132.5655,132.5655,4496.0
2022-10-20 10:00:00,138.33,139.09,138.3,139.02,13573.0,132.5655,133.2938,132.5367,133.2267,13573.0
2022-10-20 10:05:00,138.97,139.6,138.97,139.54,8851.0,133.1788,133.7826,133.1788,133.7251,8851.0
2022-10-20 10:10:00,139.54,139.8,139.34,139.44,11197.0,133.7251,133.9742,133.5334,133.6292,11197.0
2022-10-20 10:15:00,139.46,139.48,138.98,139.37,34179.0,133.6484,133.6676,133.1884,133.5622,34179.0
2022-10-20 10:20:00,139.4,139.69,139.03,139.14,41221.0,133.5909,133.8688,133.2363,133.3417,41221.0
2022-10-20 10:25:00,139.12,139.12,138.7,138.96,14020.0,133.3226,133.3226,132.9201,133.1692,14020.0
2022-10-20 10:30:00,138.97,139.05,138.48,138.73,15019.0,133.1788,133.2555,132.7092,132.9488,15019.0
2022-10-20 10:35:00,138.78,138.87,138.69,138.74,5335.0,132.9967,133.083,132.9105,132.9584,5335.0
2022-10-20 10:40:00,138.73,138.76,138.24,138.62,6463.0,132.9488,132.9776,132.4792,132.8434,6463.0
2022-10-20 10:45:00,138.64,138.76,138.49,138.68,8558.0,132.8626,132.9776,132.7188,132.9009,8558.0
2022-10-20 10:50:00,138.69,138.94,138.55,138.57,6805.0,132.9105,133.1501,132.7763,132.7955,6805.0
2022-10-20 10:55:00,138.58,138.9,138.51,138.86,15193.0,132.8051,133.1117,132.738,133.0734,15193.0
2022-10-20 11:00:00,138.85,138.91,138.51,138.55,4564.0,133.0638,133.1213,132.738,132.7763,4564.0
2022-10-20 11:05:00,138.55,138.81,138.55,138.74,6044.0,132.7763,133.0255,132.7763,132.9584,6044.0
2022-10-20 11:10:00,138.81,138.88,138.71,138.8,7905.0,133.0255,133.0926,132.9297,133.0159,7905.0
2022-10-20 11:15:00,138.79,138.79,138.22,138.22,5789.0,133.0063,133.0063,132.4601,132.4601,5789.0
2022-10-20 11:20:00,138.2,138.55,138.2,138.33,10719.0,132.4409,132.7763,132.4409,132.5655,10719.0
2022-10-20 11:25:00,138.4,138.42,137.62,137.84,7375.0,132.6326,132.6517,131.8851,132.0959,7375.0
2022-10-20 11:30:00,137.89,138.27,137.82,138.17,7810.0,132.1438,132.508,132.0767,132.4122,7810.0
2022-10-20 11:35:00,138.16,138.43,138.16,138.34,4105.0,132.4026,132.6613,132.4026,132.5751,4105.0
2022-10-20 11:40:00,138.31,138.42,138.23,138.23,3020.0,132.5463,132.6517,132.4697,132.4697,3020.0
2022-10-20 11:45:00,138.28,138.34,138.05,138.13,6819.0,132.5176,132.5751,132.2972,132.3738,6819.0
2022-10-20 11:50:00,138.12,138.39,138.03,138.15,10912.0,132.3642,132.623,132.278,132.393,10912.0
2022-10-20 11:55:00,138.12,138.12,137.89,137.94,4149.0,132.3642,132.3642,132.1438,132.1917,4149.0
2022-10-20 12:00:00,137.94,137.94,137.65,137.77,3360.0,132.1917,132.1917,131.9138,132.0288,3360.0
2022-10-20 12:05:00,137.7,137.7,137.24,137.34,4365.0,131.9617,131.9617,131.5209,131.6167,4365.0
2022-10-20 12:10:00,137.27,137.45,137.2,137.22,3629.0,131.5497,131.7222,131.4826,131.5017,3629.0
2022-10-20 12:15:00,137.18,137.44,137.17,137.35,5499.0,131.4634,131.7126,131.4538,131.6263,5499.0
2022-10-20 12:20:00,137.29,137.29,136.95,136.99,5271.0,131.5688,131.5688,131.243,131.2813,5271.0
2022-10-20 12:25:00,136.97,136.97,136.69,136.8,6501.0,131.2622,131.2622,130.9938,131.0992,6501.0
2022-10-20 12:30:00,136.78,136.85,136.67,136.73,4407.0,131.0801,131.1472,130.9747,131.0322,4407.0
2022-10-20 12:35:00,136.73,136.77,136.59,136.67,4833.0,131.0322,131.0705,130.898,130.9747,4833.0
2022-10-20 12:40:00,136.69,136.87,136.58,136.83,3953.0,130.9938,131.1663,130.8884,131.128,3953.0
2022-10-20 12:45:00,136.78,136.84,136.54,136.84,3482.0,131.0801,131.1376,130.8501,131.1376,3482.0
2022-10-20 12:50:00,136.81,136.81,136.55,136.64,2228.0,131.1088,131.1088,130.8597,130.9459,2228.0
2022-10-20 12:55:00,136.62,136.63,136.41,136.41,33279.0,130.9267,130.9363,130.7255,130.7255,33279.0
2022-10-20 13:00:00,136.51,136.68,136.43,136.55,9314.0,130.8213,130.9842,130.7447,130.8597,9314.0
2022-10-20 13:05:00,136.53,136.53,135.78,135.95,4720.0,130.8405,130.8405,130.1218,130.2847,4720.0
2022-10-20 13:10:00,135.91,136.25,135.91,136.05,4245.0,130.2463,130.5722,130.2463,130.3805,4245.0
2022-10-20 13:15:00,136.04,136.15,135.79,135.79,17105.0,130.3709,130.4763,130.1313,130.1313,17105.0
2022-10-20 13:20:00,135.79,136.16,135.7,135.9,39425.0,130.1313,130.4859,130.0451,130.2368,39425.0
2022-10-20 13:25:00,135.9,136.13,135.79,135.93,47836.0,130.2368,130.4572,130.1313,130.2655,47836.0
2022-10-20 13:30:00,135.99,136.01,135.83,135.89,15365.0,130.323,130.3422,130.1697,130.2272,15365.0
2022-10-20 13:35:00,135.92,136.07,135.84,135.93,12090.0,130.2559,130.3997,130.1793,130.2655,12090.0
2022-10-20 13:40:00,135.96,136.17,135.91,136.09,6782.0,130.2943,130.4955,130.2463,130.4188,6782.0
2022-10-20 13:45:00,136.05,136.13,135.64,135.64,9959.0,130.3805,130.4572,129.9876,129.9876,9959.0
2022-10-20 13:50:00,135.6,135.62,135.38,135.45,24930.0,129.9493,129.9684,129.7384,129.8055,24930.0
2022-10-20 13:55:00,135.41,135.42,135.19,135.35,29348.0,129.7672,129.7768,129.5563,129.7097,29348.0
2022-10-20 14:00:00,135.35,135.56,135.2,135.31,20858.0,129.7097,129.9109,129.5659,129.6713,20858.0
2022-10-20 14:05:00,135.31,135.32,135.01,135.06,15178.0,129.6713,129.6809,129.3838,129.4318,15178.0
2022-10-20 14:10:00,135.13,135.13,134.84,134.88,33349.0,129.4988,129.4988,129.2209,129.2593,33349.0
2022-10-20 14:15:00,134.91,135.11,134.86,135.04,11996.0,129.288,129.4797,129.2401,129.4126,11996.0
2022-10-20 14:20:00,135.05,135.15,134.93,135.0,9835.0,129.4222,129.518,129.3072,129.3743,9835.0
2022-10-20 14:25:00,135.03,135.07,134.9,135.01,13495.0,129.403,129.4413,129.2784,129.3838,13495.0
2022-10-20 14:30:00,135.0,135.27,134.96,135.26,16152.0,129.3743,129.633,129.3359,129.6234,16152.0
2022-10-20 14:35:00,135.21,135.4,135.18,135.21,12794.0,129.5755,129.7576,129.5468,129.5755,12794.0
2022-10-20 14:40:00,135.26,135.31,135.09,135.14,11936.0,129.6234,129.6713,129.4605,129.5084,11936.0
2022-10-20 14:45:00,135.07,135.27,135.07,135.2,7415.0,129.4413,129.633,129.4413,129.5659,7415.0
2022-10-20 14:50:00,135.24,135.65,135.2,135.51,15661.0,129.6043,129.9972,129.5659,129.863,15661.0
2022-10-20 14:55:00,135.48,135.56,135.26,135.54,33084.0,129.8343,129.9109,129.6234,129.8918,33084.0
2022-10-20 15:00:00,135.56,135.65,135.28,135.28,12873.0,129.9109,129.9972,129.6426,129.6426,12873.0
2022-10-20 15:05:00,135.28,135.78,135.28,135.69,8860.0,129.6426,130.1218,129.6426,130.0355,8860.0
2022-10-20 15:10:00,135.73,135.73,135.5,135.69,10578.0,130.0738,130.0738,129.8534,130.0355,10578.0
2022-10-20 15:15:00,135.68,135.73,135.53,135.53,8938.0,130.0259,130.0738,129.8822,129.8822,8938.0
2022-10-20 15:20:00,135.52,135.52,135.17,135.24,11192.0,129.8726,129.8726,129.5372,129.6043,11192.0
2022-10-20 15:25:00,135.24,135.3,134.96,135.18,15487.0,129.6043,129.6618,129.3359,129.5468,15487.0
2022-10-20 15:30:00,135.12,135.22,134.98,135.05,15520.0,129.4893,129.5851,129.3551,129.4222,15520.0
2022-10-20 15:35:00,135.03,135.21,134.95,135.06,25541.0,129.403,129.5755,129.3263,129.4318,25541.0
2022-10-20 15:40:00,135.12,135.34,135.04,135.3,15266.0,129.4893,129.7001,129.4126,129.6618,15266.0
2022-10-20 15:45:00,135.29,135.36,135.06,135.3,25916.0,129.6522,129.7193,129.4318,129.6618,25916.0
2022-10-20 15:50:00,135.33,135.68,135.3,135.55,37422.0,129.6905,130.0259,129.6618,129.9013,37422.0
2022-10-20 15:55:00,135.52,135.58,135.21,135.22,108153.0,129.8726,129.9301,129.5755,129.5851,108153.0
2022-10-21 09:30:00,135.69,135.92,135.17,135.17,138802.0,130.0355,130.2559,129.5372,129.5372,138802.0
2022-10-21 09:35:00,135.3,135.98,135.14,135.39,15810.0,129.6618,130.3134,129.5084,129.748,15810.0
2022-10-21 09:40:00,135.17,136.12,134.81,136.12,12228.0,129.5372,130.4476,129.1922,130.4476,12228.0
2022-10-21 09:45:00,136.11,136.9,135.99,136.59,18716.0,130.438,131.1951,130.323,130.898,18716.0
2022-10-21 09:50:00,136.61,136.81,136.27,136.65,11787.0,130.9172,131.1088,130.5913,130.9555,11787.0
2022-10-21 09:55:00,136.63,137.14,136.63,137.06,16927.0,130.9363,131.4251,130.9363,131.3484,16927.0
2022-10-21 10:00:00,137.0,137.21,136.8,136.96,12516.0,131.2909,131.4922,131.0992,131.2526,12516.0
2022-10-21 10:05:00,136.96,137.82,136.83,137.29,18077.0,131.2526,132.0767,131.128,131.5688,18077.0
2022-10-21 10:10:00,137.33,137.53,137.0,137.2,15952.0,131.6072,131.7988,131.2909,131.4826,15952.0
2022-10-21 10:15:00,137.21,137.46,137.14,137.17,9640.0,131.4922,131.7317,131.4251,131.4538,9640.0
2022-10-21 10:20:00,137.2,137.3,136.63,136.67,6588.0,131.4826,131.5784,130.9363,130.9747,6588.0
2022-10-21 10:25:00,136.62,136.73,136.21,136.23,10599.0,130.9267,131.0322,130.5338,130.553,10599.0
2022-10-21 10:30:00,136.18,136.52,136.0,136.13,8123.0,130.5051,130.8309,130.3326,130.4572,8123.0
2022-10-21 10:35:00,136.09,136.18,135.67,136.02,14884.0,130.4188,130.5051,130.0163,130.3518,14884.0
2022-10-21 10:40:00,136.0,136.5,135.98,136.26,25307.0,130.3326,130.8117,130.3134,130.5818,25307.0
2022-10-21 10:45:00,136.29,136.73,136.15,136.57,9433.0,130.6105,131.0322,130.4763,130.8788,9433.0
2022-10-21 10:50:00,136.62,136.9,136.54,136.7,15437.0,130.9267,131.1951,130.8501,131.0034,15437.0
2022-10-21 10:55:00,136.69,136.69,135.78,135.9,11985.0,130.9938,130.9938,130.1218,130.2368,11985.0
2022-10-21 11:00:00,135.95,136.14,135.81,135.86,9920.0,130.2847,130.4668,130.1505,130.1984,9920.0
2022-10-21 11:05:00,136.01,136.13,135.86,136.11,10112.0,130.3422,130.4572,130.1984,130.438,10112.0
2022-10-21 11:10:00,136.16,136.44,136.07,136.15,8214.0,130.4859,130.7543,130.3997,130.4763,8214.0
2022-10-21 11:15:00,136.12,136.41,136.09,136.27,10081.0,130.4476,130.7255,130.4188,130.5913,10081.0
2022-10-21 11:20:00,136.2,136.66,136.08,136.31,14983.0,130.5243,130.9651,130.4093,130.6297,14983.0
2022-10-21 11:25:00,136.37,136.76,136.32,136.65,10801.0,130.6872,131.0609,130.6393,130.9555,10801.0
2022-10-21 11:30:00,136.6,137.13,136.6,136.96,23175.0,130.9076,131.4155,130.9076,131.2526,23175.0
2022-10-21 11:35:00,137.0,137.0,136.51,136.59,8916.0,131.2909,131.2909,130.8213,130.898,8916.0
2022-10-21 11:40:00,136.57,137.08,136.56,137.0,41019.0,130.8788,131.3676,130.8692,131.2909,41019.0
2022-10-21 11:45:00,137.0,137.22,136.97,137.14,19621.0,131.2909,131.5017,131.2622,131.4251,19621.0
2022-10-21 11:50:00,137.19,137.38,136.94,137.02,8492.0,131.473,131.6551,131.2334,131.3101,8492.0
2022-10-21 11:55:00,136.97,137.35,136.97,137.32,10737.0,131.2622,131.6263,131.2622,131.5976,10737.0
2022-10-21 12:00:00,137.32,137.75,137.26,137.67,12227.0,131.5976,132.0097,131.5401,131.933,12227.0
2022-10-21 12:05:00,137.6,137.6,137.25,137.51,6481.0,131.8659,131.8659,131.5305,131.7797,6481.0
2022-10-21 12:10:00,137.41,137.44,137.26,137.35,8384.0,131.6838,131.7126,131.5401,131.6263,8384.0
2022-10-21 12:15:00,137.35,137.56,137.16,137.2,9212.0,131.6263,131.8276,131.4442,131.4826,9212.0
2022-10-21 12:20:00,137.17,137.45,136.91,137.44,14812.0,131.4538,131.7222,131.2047,131.7126,14812.0
2022-10-21 12:25:00,137.37,137.53,137.05,137.07,5565.0,131.6455,131.7988,131.3388,131.358,5565.0
2022-10-21 12:30:00,137.06,137.41,137.06,137.31,10416.0,131.3484,131.6838,131.3484,131.588,10416.0
2022-10-21 12:35:00,137.32,137.65,137.08,137.09,11239.0,131.5976,131.9138,131.3676,131.3772,11239.0
2022-10-21 12:40:00,137.18,137.62,137.18,137.62,5382.0,131.4634,131.8851,131.4634,131.8851,5382.0
2022-10-21 12:45:00,137.64,138.06,137.57,137.95,8998.0,131.9042,132.3067,131.8372,132.2013,8998.0
2022-10-21 12:50:00,138.03,138.26,138.02,138.13,6253.0,132.278,132.4984,132.2684,132.3738,6253.0
2022-10-21 12:55:00,138.15,138.15,137.95,138.02,9976.0,132.393,132.393,132.2013,132.2684,9976.0
2022-10-21 13:00:00,138.06,138.49,138.05,138.47,6073.0,132.3067,132.7188,132.2972,132.6997,6073.0
2022-10-21 13:05:00,138.46,138.46,138.09,138.09,6151.0,132.6901,132.6901,132.3355,132.3355,6151.0
2022-10-21 13:10:00,138.09,138.15,137.96,137.96,7229.0,132.3355,132.393,132.2109,132.2109,7229.0
2022-10-21 13:15:00,137.93,138.04,137.66,138.01,6321.0,132.1822,132.2876,131.9234,132.2588,6321.0
2022-10-21 13:20:00,137.95,138.04,137.73,137.74,5510.0,132.2013,132.2876,131.9905,132.0001,5510.0
2022-10-21 13:25:00,137.75,138.13,137.74,137.97,5202.0,132.0097,132.3738,132.0001,132.2205,5202.0
2022-10-21 13:30:00,137.99,138.26,137.99,138.06,4094.0,132.2397,132.4984,132.2397,132.3067,4094.0
2022-10-21 13:35:00,138.01,138.15,138.01,138.15,6010.0,132.2588,132.393,132.2588,132.393,6010.0
2022-10-21 13:40:00,138.17,138.19,138.03,138.03,8221.0,132.4122,132.4313,132.278,132.278,8221.0
2022-10-21 13:45:00,138.07,138.37,138.03,138.22,10686.0,132.3163,132.6038,132.278,132.4601,10686.0
2022-10-21 13:50:00,138.23,138.43,138.2,138.37,14538.0,132.4697,132.6613,132.4409,132.6038,14538.0
2022-10-21 13:55:00,138.33,138.59,138.31,138.59,10155.0,132.5655,132.8147,132.5463,132.8147,10155.0
2022-10-21 14:00:00,138.6,138.71,138.56,138.71,9121.0,132.8242,132.9297,132.7859,132.9297,9121.0
2022-10-21 14:05:00,138.71,139.03,138.66,138.93,7123.0,132.9297,133.2363,132.8817,133.1405,7123.0
2022-10-21 14:10:00,138.96,139.01,138.77,138.78,9855.0,133.1692,133.2172,132.9872,132.9967,9855.0
2022-10-21 14:15:00,138.83,138.85,138.52,138.61,11731.0,133.0447,133.0638,132.7476,132.8338,11731.0
2022-10-21 14:20:00,138.56,138.64,138.27,138.31,5819.0,132.7859,132.8626,132.508,132.5463,5819.0
2022-10-21 14:25:00,138.33,138.57,138.3,138.55,7025.0,132.5655,132.7955,132.5367,132.7763,7025.0
2022-10-21 14:30:00,138.58,138.72,138.57,138.58,7666.0,132.8051,132.9392,132.7955,132.8051,7666.0
2022-10-21 14:35:00,138.58,138.58,138.3,138.43,11314.0,132.8051,132.8051,132.5367,132.6613,11314.0
2022-10-21 14:40:00,138.44,138.46,138.22,138.23,9251.0,132.6709,132.6901,132.4601,132.4697,9251.0
2022-10-21 14:45:00,138.18,138.38,138.16,138.38,9770.0,132.4217,132.6134,132.4026,132.6134,9770.0
2022-10-21 14:50:00,138.4,138.4,138.13,138.14,6915.0,132.6326,132.6326,132.3738,132.3834,6915.0
2022-10-21 14:55:00,138.15,138.53,138.14,138.53,8844.0,132.393,132.7572,132.3834,132.7572,8844.0
2022-10-21 15:00:00,138.56,138.78,138.46,138.74,9618.0,132.7859,132.9967,132.6901,132.9584,9618.0
2022-10-21 15:05:00,138.7,138.74,138.6,138.69,8502.0,132.9201,132.9584,132.8242,132.9105,8502.0
2022-10-21 15:10:00,138.7,138.93,138.67,138.9,11798.0,132.9201,133.1405,132.8913,133.1117,11798.0
2022-10-21 15:15:00,138.85,139.07,138.82,139.02,11580.0,133.0638,133.2747,133.0351,133.2267,11580.0
2022-10-21 15:20:00,139.0,139.28,138.95,139.28,13092.0,133.2076,133.4759,133.1597,133.4759,13092.0
2022-10-21 15:25:00,139.28,139.42,139.26,139.28,16320.0,133.4759,133.6101,133.4567,133.4759,16320.0
2022-10-21 15:30:00,139.29,139.42,139.18,139.35,21275.0,133.4855,133.6101,133.3801,133.543,21275.0
2022-10-21 15:35:00,139.33,139.37,139.19,139.37,16588.0,133.5238,133.5622,133.3897,133.5622,16588.0
2022-10-21 15:40:00,139.39,139.56,139.32,139.44,19958.0,133.5813,133.7442,133.5142,133.6292,19958.0
2022-10-21 15:45:00,139.44,139.5,139.32,139.44,26713.0,133.6292,133.6867,133.5142,133.6292,26713.0
2022-10-21 15:50:00,139.46,139.54,139.11,139.27,54350.0,133.6484,133.7251,133.313,133.4663,54350.0
2022-10-21 15:55:00,139.24,139.37,139.09,139.36,124039.0,133.4376,133.5622,133.2938,133.5526,124039.0
2022-10-24 09:30:00,141.0,141.0,139.64,140.09,22205.0,135.1242,135.1242,133.8209,134.2521,22205.0
2022-10-24 09:35:00,139.99,141.0,139.98,140.58,15106.0,134.1563,135.1242,134.1467,134.7217,15106.0
2022-10-24 09:40:00,140.46,140.46,139.98,140.35,9200.0,134.6067,134.6067,134.1467,134.5013,9200.0
2022-10-24 09:45:00,140.47,142.0,140.36,141.31,35339.0,134.6163,136.0826,134.5109,135.4213,35339.0
2022-10-24 09:50:00,141.36,141.78,141.17,141.59,6418.0,135.4692,135.8717,135.2871,135.6896,6418.0
2022-10-24 09:55:00,141.72,141.82,141.15,141.45,8447.0,135.8142,135.9101,135.268,135.5555,8447.0
2022-10-24 10:00:00,141.43,141.43,140.34,140.34,6139.0,135.5363,135.5363,134.4917,134.4917,6139.0
2022-10-24 10:05:00,140.24,140.48,140.19,140.43,3374.0,134.3959,134.6259,134.348,134.578,3374.0
2022-10-24 10:10:00,140.43,141.0,140.37,141.0,3935.0,134.578,135.1242,134.5205,135.1242,3935.0
2022-10-24 10:15:00,140.87,141.15,140.54,140.87,5247.0,134.9996,135.268,134.6834,134.9996,5247.0
2022-10-24 10:20:00,140.66,140.66,139.98,140.08,8296.0,134.7984,134.7984,134.1467,134.2426,8296.0
2022-10-24 10:25:00,140.11,140.71,139.98,140.71,7695.0,134.2713,134.8463,134.1467,134.8463,7695.0
2022-10-24 10:30:00,140.52,141.12,140.46,140.99,3250.0,134.6642,135.2392,134.6067,135.1146,3250.0
2022-10-24 10:35:00,141.08,141.52,141.04,141.23,25155.0,135.2009,135.6226,135.1626,135.3446,25155.0
2022-10-24 10:40:00,141.07,141.08,140.39,140.61,7015.0,135.1913,135.2009,134.5396,134.7505,7015.0
2022-10-24 10:45:00,140.41,140.55,140.07,140.07,10420.0,134.5588,134.693,134.233,134.233,10420.0
2022-10-24 10:50:00,140.1,140.77,140.1,140.57,15190.0,134.2617,134.9038,134.2617,134.7121,15190.0
2022-10-24 10:55:00,140.6,140.8,140.26,140.64,10541.0,134.7409,134.9326,134.4151,134.7792,10541.0
2022-10-24 11:00:00,140.68,140.74,140.27,140.56,8759.0,134.8176,134.8751,134.4246,134.7026,8759.0
2022-10-24 11:05:00,140.53,140.76,140.31,140.36,10455.0,134.6738,134.8942,134.463,134.5109,10455.0
2022-10-24 11:10:00,140.32,140.55,140.32,140.55,4261.0,134.4726,134.693,134.4726,134.693,4261.0
2022-10-24 11:15:00,140.48,140.71,140.13,140.32,25427.0,134.6259,134.8463,134.2905,134.4726,25427.0
2022-10-24 11:20:00,140.33,140.69,140.33,140.64,5348.0,134.4821,134.8271,134.4821,134.7792,5348.0
2022-10-24 11:25:00,140.57,140.61,140.35,140.58,5454.0,134.7121,134.7505,134.5013,134.7217,5454.0
2022-10-24 11:30:00,140.5,140.65,140.43,140.59,4145.0,134.6451,134.7888,134.578,134.7313,4145.0
2022-10-24 11:35:00,140.71,141.18,140.7,141.09,10594.0,134.8463,135.2967,134.8367,135.2105,10594.0
2022-10-24 11:40:00,141.13,141.41,141.12,141.32,3649.0,135.2488,135.5171,135.2392,135.4309,3649.0
2022-10-24 11:45:00,141.28,141.53,141.16,141.53,5981.0,135.3926,135.6321,135.2776,135.6321,5981.0
2022-10-24 11:50:00,141.56,141.95,141.51,141.86,9557.0,135.6609,136.0346,135.613,135.9484,9557.0
2022-10-24 11:55:00,141.9,141.95,141.78,141.94,6861.0,135.9867,136.0346,135.8717,136.0251,6861.0
2022-10-24 12:00:00,141.86,141.88,141.47,141.47,5256.0,135.9484,135.9676,135.5746,135.5746,5256.0
2022-10-24 12:05:00,141.53,141.67,141.46,141.5,3638.0,135.6321,135.7663,135.5651,135.6034,3638.0
2022-10-24 12:10:00,141.54,141.62,141.47,141.55,4215.0,135.6417,135.7184,135.5746,135.6513,4215.0
2022-10-24 12:15:00,141.47,141.69,141.42,141.62,5329.0,135.5746,135.7855,135.5267,135.7184,5329.0
2022-10-24 12:20:00,141.64,141.76,141.42,141.74,2723.0,135.7376,135.8526,135.5267,135.8334,2723.0
2022-10-24 12:25:00,141.72,141.72,141.55,141.58,2235.0,135.8142,135.8142,135.6513,135.6801,2235.0
2022-10-24 12:30:00,141.63,141.64,141.45,141.49,3435.0,135.728,135.7376,135.5555,135.5938,3435.0
2022-10-24 12:35:00,141.44,141.59,141.34,141.47,5310.0,135.5459,135.6896,135.4501,135.5746,5310.0
2022-10-24 12:40:00,141.43,141.43,141.25,141.39,4426.0,135.5363,135.5363,135.3638,135.498,4426.0
2022-10-24 12:45:00,141.41,141.54,141.41,141.54,3971.0,135.5171,135.6417,135.5171,135.6417,3971.0
2022-10-24 12:50:00,141.49,141.51,141.44,141.51,1709.0,135.5938,135.613,135.5459,135.613,1709.0
2022-10-24 12:55:00,141.51,141.55,141.22,141.22,7214.0,135.613,135.6513,135.3351,135.3351,7214.0
2022-10-24 13:00:00,141.28,141.34,141.14,141.34,6902.0,135.3926,135.4501,135.2584,135.4501,6902.0
2022-10-24 13:05:00,141.32,141.37,141.21,141.31,3205.0,135.4309,135.4788,135.3255,135.4213,3205.0
2022-10-24 13:10:00,141.3,141.33,141.14,141.17,3528.0,135.4117,135.4405,135.2584,135.2871,3528.0
2022-10-24 13:15:00,141.18,141.23,141.1,141.17,3356.0,135.2967,135.3446,135.2201,135.2871,3356.0
2022-10-24 13:20:00,141.17,141.18,141.02,141.11,5495.0,135.2871,135.2967,135.1434,135.2296,5495.0
2022-10-24 13:25:00,141.16,141.29,141.11,141.18,3191.0,135.2776,135.4021,135.2296,135.2967,3191.0
2022-10-24 13:30:00,141.18,141.23,141.07,141.16,3982.0,135.2967,135.3446,135.1913,135.2776,3982.0
2022-10-24 13:35:00,141.16,141.39,141.11,141.39,3477.0,135.2776,135.498,135.2296,135.498,3477.0
2022-10-24 13:40:00,141.42,141.46,141.36,141.44,2743.0,135.5267,135.5651,135.4692,135.5459,2743.0
2022-10-24 13:45:00,141.48,141.5,141.14,141.2,9943.0,135.5842,135.6034,135.2584,135.3159,9943.0
2022-10-24 13:50:00,141.2,141.3,141.1,141.3,4558.0,135.3159,135.4117,135.2201,135.4117,4558.0
2022-10-24 13:55:00,141.28,141.51,141.28,141.37,6457.0,135.3926,135.613,135.3926,135.4788,6457.0
2022-10-24 14:00:00,141.38,141.62,141.38,141.57,3643.0,135.4884,135.7184,135.4884,135.6705,3643.0
2022-10-24 14:05:00,141.58,141.81,141.55,141.78,2502.0,135.6801,135.9005,135.6513,135.8717,2502.0
2022-10-24 14:10:00,141.73,141.84,141.72,141.74,10352.0,135.8238,135.9292,135.8142,135.8334,10352.0
2022-10-24 14:15:00,141.81,141.81,141.73,141.77,2715.0,135.9005,135.9005,135.8238,135.8621,2715.0
2022-10-24 14:20:00,141.76,141.82,141.7,141.77,10642.0,135.8526,135.9101,135.7951,135.8621,10642.0
2022-10-24 14:25:00,141.8,141.95,141.8,141.91,10150.0,135.8909,136.0346,135.8909,135.9963,10150.0
2022-10-24 14:30:00,141.9,141.99,141.89,141.99,4970.0,135.9867,136.073,135.9771,136.073,4970.0
2022-10-24 14:35:00,142.01,142.01,141.94,141.99,6935.0,136.0921,136.0921,136.0251,136.073,6935.0
2022-10-24 14:40:00,141.95,142.27,141.95,142.25,9459.0,136.0346,136.3413,136.0346,136.3221,9459.0
2022-10-24 14:45:00,142.23,142.42,142.21,142.38,5796.0,136.303,136.4851,136.2838,136.4467,5796.0
2022-10-24 14:50:00,142.39,142.42,142.31,142.36,11574.0,136.4563,136.4851,136.3796,136.4276,11574.0
2022-10-24 14:55:00,142.32,142.55,142.28,142.46,10401.0,136.3892,136.6096,136.3509,136.5234,10401.0
2022-10-24 15:00:00,142.46,142.49,142.35,142.36,5504.0,136.5234,136.5521,136.418,136.4276,5504.0
2022-10-24 15:05:00,142.42,142.42,142.32,142.38,5462.0,136.4851,136.4851,136.3892,136.4467,5462.0
2022-10-24 15:10:00,142.38,142.48,142.37,142.46,7499.0,136.4467,136.5426,136.4371,136.5234,7499.0
2022-10-24 15:15:00,142.44,142.47,142.37,142.43,5585.0,136.5042,136.533,136.4371,136.4946,5585.0
2022-10-24 15:20:00,142.4,142.41,142.18,142.32,11837.0,136.4659,136.4755,136.2551,136.3892,11837.0
2022-10-24 15:25:00,142.29,142.37,142.26,142.28,11098.0,136.3605,136.4371,136.3317,136.3509,11098.0
2022-10-24 15:30:00,142.17,142.22,142.0,142.05,12980.0,136.2455,136.2934,136.0826,136.1305,12980.0
2022-10-24 15:35:00,142.05,142.07,141.89,141.89,9139.0,136.1305,136.1496,135.9771,135.9771,9139.0
2022-10-24 15:40:00,141.84,141.89,141.81,141.81,8845.0,135.9292,135.9771,135.9005,135.9005,8845.0
2022-10-24 15:45:00,141.8,141.94,141.76,141.81,16743.0,135.8909,136.0251,135.8526,135.9005,16743.0
2022-10-24 15:50:00,141.82,141.84,141.48,141.5,43227.0,135.9101,135.9292,135.5842,135.6034,43227.0
2022-10-24 15:55:00,141.5,141.7,141.42,141.65,132299.0,135.6034,135.7951,135.5267,135.7471,132299.0
2022-10-25 09:30:00,140.82,141.53,140.82,141.47,27052.0,134.9517,135.6321,134.9517,135.5746,27052.0
2022-10-25 09:35:00,141.67,142.19,141.57,142.12,29568.0,135.7663,136.2646,135.6705,136.1976,29568.0
2022-10-25 09:40:00,142.16,142.58,142.0,142.47,12108.0,136.2359,136.6384,136.0826,136.533,12108.0
2022-10-25 09:45:00,142.41,143.39,142.4,143.19,17969.0,136.4755,137.4146,136.4659,137.223,17969.0
2022-10-25 09:50:00,143.14,143.3,142.79,143.15,10385.0,137.175,137.3284,136.8396,137.1846,10385.0
2022-10-25 09:55:00,143.05,143.33,143.0,143.21,23338.0,137.0888,137.3571,137.0409,137.2421,23338.0
2022-10-25 10:00:00,143.3,143.49,142.9,142.9,32570.0,137.3284,137.5105,136.945,136.945,32570.0
2022-10-25 10:05:00,142.87,142.87,142.36,142.42,163684.0,136.9163,136.9163,136.4276,136.4851,163684.0
2022-10-25 10:10:00,142.4,142.69,142.11,142.17,15219.0,136.4659,136.7438,136.188,136.2455,15219.0
2022-10-25 10:15:00,142.19,142.73,142.11,142.55,20197.0,136.2646,136.7821,136.188,136.6096,20197.0
2022-10-25 10:20:00,142.55,142.8,142.52,142.78,13419.0,136.6096,136.8492,136.5809,136.83,13419.0
2022-10-25 10:25:00,142.9,143.14,142.86,143.14,11909.0,136.945,137.175,136.9067,137.175,11909.0
2022-10-25 10:30:00,143.17,143.45,143.08,143.18,15527.0,137.2038,137.4721,137.1175,137.2134,15527.0
2022-10-25 10:35:00,143.1,143.21,142.8,143.0,14924.0,137.1367,137.2421,136.8492,137.0409,14924.0
2022-10-25 10:40:00,142.99,142.99,142.64,142.72,7789.0,137.0313,137.0313,136.6959,136.7725,7789.0
2022-10-25 10:45:00,142.72,142.98,142.69,142.88,12241.0,136.7725,137.0217,136.7438,136.9259,12241.0
2022-10-25 10:50:00,142.86,142.93,142.64,142.69,6011.0,136.9067,136.9738,136.6959,136.7438,6011.0
2022-10-25 10:55:00,142.77,142.87,142.55,142.56,5011.0,136.8205,136.9163,136.6096,136.6192,5011.0
2022-10-25 11:00:00,142.66,142.76,142.55,142.61,10157.0,136.715,136.8109,136.6096,136.6671,10157.0
2022-10-25 11:05:00,142.65,143.35,142.65,143.33,9436.0,136.7055,137.3763,136.7055,137.3571,9436.0
2022-10-25 11:10:00,143.3,143.41,143.19,143.33,13211.0,137.3284,137.4338,137.223,137.3571,13211.0
2022-10-25 11:15:00,143.38,143.58,143.31,143.5,7394.0,137.405,137.5967,137.338,137.52,7394.0
2022-10-25 11:20:00,143.5,143.54,143.32,143.47,7544.0,137.52,137.5584,137.3475,137.4913,7544.0
2022-10-25 11:25:00,143.45,143.5,143.26,143.42,9720.0,137.4721,137.52,137.29,137.4434,9720.0
2022-10-25 11:30:00,143.42,143.55,143.31,143.46,10394.0,137.4434,137.568,137.338,137.4817,10394.0
2022-10-25 11:35:00,143.46,143.61,143.44,143.61,6200.0,137.4817,137.6255,137.4625,137.6255,6200.0
2022-10-25 11:40:00,143.56,143.89,143.51,143.87,9312.0,137.5775,137.8938,137.5296,137.8746,9312.0
2022-10-25 11:45:00,143.84,143.88,143.68,143.8,16803.0,137.8459,137.8842,137.6925,137.8075,16803.0
2022-10-25 11:50:00,143.81,143.86,143.71,143.81,8447.0,137.8171,137.865,137.7213,137.8171,8447.0
2022-10-25 11:55:00,143.77,143.85,143.67,143.7,11960.0,137.7788,137.8555,137.683,137.7117,11960.0
2022-10-25 12:00:00,143.72,143.92,143.7,143.87,15003.0,137.7309,137.9225,137.7117,137.8746,15003.0
2022-10-25 12:05:00,143.86,144.2,143.68,144.11,15123.0,137.865,138.1909,137.6925,138.1046,15123.0
2022-10-25 12:10:00,144.09,144.21,144.07,144.07,7400.0,138.0855,138.2005,138.0663,138.0663,7400.0
2022-10-25 12:15:00,144.07,144.44,144.03,144.43,5440.0,138.0663,138.4209,138.028,138.4113,5440.0
2022-10-25 12:20:00,144.46,144.46,144.24,144.24,4833.0,138.44,138.44,138.2292,138.2292,4833.0
2022-10-25 12:25:00,144.22,144.22,144.09,144.12,5628.0,138.21,138.21,138.0855,138.1142,5628.0
2022-10-25 12:30:00,144.14,144.31,144.13,144.16,4877.0,138.1334,138.2963,138.1238,138.1525,4877.0
2022-10-25 12:35:00,144.2,144.24,144.15,144.19,5999.0,138.1909,138.2292,138.143,138.1813,5999.0
2022-10-25 12:40:00,144.23,144.4,144.22,144.37,9217.0,138.2196,138.3825,138.21,138.3538,9217.0
2022-10-25 12:45:00,144.36,144.41,144.23,144.24,10581.0,138.3442,138.3921,138.2196,138.2292,10581.0
2022-10-25 12:50:00,144.24,144.27,144.12,144.15,16070.0,138.2292,138.258,138.1142,138.143,16070.0
2022-10-25 12:55:00,144.2,144.22,144.11,144.19,8062.0,138.1909,138.21,138.1046,138.1813,8062.0
2022-10-25 13:00:00,144.19,144.5,144.13,144.16,19826.0,138.1813,138.4784,138.1238,138.1525,19826.0
2022-10-25 13:05:00,144.15,144.34,144.11,144.26,5420.0,138.143,138.325,138.1046,138.2484,5420.0
2022-10-25 13:10:00,144.23,144.41,144.23,144.31,16744.0,138.2196,138.3921,138.2196,138.2963,16744.0
2022-10-25 13:15:00,144.29,144.42,144.07,144.36,17422.0,138.2771,138.4017,138.0663,138.3442,17422.0
2022-10-25 13:20:00,144.39,144.39,144.22,144.26,11158.0,138.373,138.373,138.21,138.2484,11158.0
2022-10-25 13:25:00,144.24,144.42,144.21,144.39,12469.0,138.2292,138.4017,138.2005,138.373,12469.0
2022-10-25 13:30:00,144.41,144.59,144.41,144.49,7308.0,138.3921,138.5646,138.3921,138.4688,7308.0
2022-10-25 13:35:00,144.53,144.6,144.38,144.38,17245.0,138.5071,138.5742,138.3634,138.3634,17245.0
2022-10-25 13:40:00,144.41,144.48,144.2,144.25,13516.0,138.3921,138.4592,138.1909,138.2388,13516.0
2022-10-25 13:45:00,144.26,144.4,144.17,144.4,11871.0,138.2484,138.3825,138.1621,138.3825,11871.0
2022-10-25 13:50:00,144.42,144.44,144.34,144.42,6447.0,138.4017,138.4209,138.325,138.4017,6447.0
2022-10-25 13:55:00,144.44,144.54,144.31,144.49,18578.0,138.4209,138.5167,138.2963,138.4688,18578.0
2022-10-25 14:00:00,144.5,144.66,144.48,144.65,9437.0,138.4784,138.6317,138.4592,138.6221,9437.0
2022-10-25 14:05:00,144.62,144.81,144.61,144.75,7037.0,138.5934,138.7755,138.5838,138.718,7037.0
2022-10-25 14:10:00,144.77,144.86,144.76,144.8,7201.0,138.7371,138.8234,138.7275,138.7659,7201.0
2022-10-25 14:15:00,144.79,144.97,144.77,144.96,9023.0,138.7563,138.9288,138.7371,138.9192,9023.0
2022-10-25 14:20:00,144.95,145.03,144.9,145.03,7075.0,138.9096,138.9863,138.8617,138.9863,7075.0
2022-10-25 14:25:00,145.0,145.1,144.95,145.07,9721.0,138.9575,139.0534,138.9096,139.0246,9721.0
2022-10-25 14:30:00,145.07,145.3,145.05,145.3,8420.0,139.0246,139.245,139.0055,139.245,8420.0
2022-10-25 14:35:00,145.31,145.38,145.22,145.32,9863.0,139.2546,139.3217,139.1684,139.2642,9863.0
2022-10-25 14:40:00,145.32,145.41,145.27,145.35,25986.0,139.2642,139.3505,139.2163,139.293,25986.0
2022-10-25 14:45:00,145.34,145.35,145.12,145.19,25066.0,139.2834,139.293,139.0725,139.1396,25066.0
2022-10-25 14:50:00,145.22,145.25,145.13,145.13,7372.0,139.1684,139.1971,139.0821,139.0821,7372.0
2022-10-25 14:55:00,145.11,145.12,144.93,145.01,16214.0,139.063,139.0725,138.8905,138.9671,16214.0
2022-10-25 15:00:00,145.03,145.26,145.02,145.24,7576.0,138.9863,139.2067,138.9767,139.1875,7576.0
2022-10-25 15:05:00,145.24,145.33,145.22,145.23,9435.0,139.1875,139.2738,139.1684,139.178,9435.0
2022-10-25 15:10:00,145.23,145.29,145.18,145.24,6913.0,139.178,139.2355,139.13,139.1875,6913.0
2022-10-25 15:15:00,145.24,145.26,145.14,145.22,9626.0,139.1875,139.2067,139.0917,139.1684,9626.0
2022-10-25 15:20:00,145.23,145.33,145.21,145.28,12388.0,139.178,139.2738,139.1588,139.2259,12388.0
2022-10-25 15:25:00,145.31,145.62,145.27,145.57,25823.0,139.2546,139.5517,139.2163,139.5038,25823.0
2022-10-25 15:30:00,145.59,145.75,145.57,145.69,12006.0,139.523,139.6763,139.5038,139.6188,12006.0
2022-10-25 15:35:00,145.71,145.71,145.59,145.67,12688.0,139.6379,139.6379,139.523,139.5996,12688.0
2022-10-25 15:40:00,145.66,145.74,145.58,145.64,30724.0,139.59,139.6667,139.5134,139.5709,30724.0
2022-10-25 15:45:00,145.64,145.85,145.61,145.78,55404.0,139.5709,139.7721,139.5421,139.705,55404.0
2022-10-25 15:50:00,145.78,145.78,145.43,145.44,70945.0,139.705,139.705,139.3696,139.3792,70945.0
2022-10-25 15:55:00,145.43,146.14,145.42,146.05,406454.0,139.3696,140.05,139.36,139.9638,406454.0
2022-10-26 09:30:00,147.1,147.74,146.69,147.65,44879.0,140.97,141.5834,140.5771,141.4971,44879.0
2022-10-26 09:35:00,147.55,147.86,147.01,147.19,16539.0,141.4013,141.6984,140.8838,141.0563,16539.0
2022-10-26 09:40:00,147.21,147.28,146.55,146.55,27820.0,141.0754,141.1425,140.4429,140.4429,27820.0
2022-10-26 09:45:00,146.5,146.62,145.42,145.54,15417.0,140.395,140.51,139.36,139.475,15417.0
2022-10-26 09:50:00,145.49,145.61,145.0,145.19,12137.0,139.4271,139.5421,138.9575,139.1396,12137.0
2022-10-26 09:55:00,144.97,145.21,144.61,144.84,5054.0,138.9288,139.1588,138.5838,138.8042,5054.0
2022-10-26 10:00:00,144.96,145.98,144.9,145.78,7836.0,138.9192,139.8967,138.8617,139.705,7836.0
2022-10-26 10:05:00,145.52,145.96,145.39,145.71,23182.0,139.4559,139.8775,139.3313,139.6379,23182.0
2022-10-26 10:10:00,145.64,145.91,145.57,145.83,8882.0,139.5709,139.8296,139.5038,139.7529,8882.0
2022-10-26 10:15:00,145.69,145.99,145.65,145.97,8429.0,139.6188,139.9063,139.5804,139.8871,8429.0
2022-10-26 10:20:00,145.86,146.03,145.44,145.44,5562.0,139.7817,139.9446,139.3792,139.3792,5562.0
2022-10-26 10:25:00,145.49,146.23,145.44,146.07,21521.0,139.4271,140.1363,139.3792,139.9829,21521.0
2022-10-26 10:30:00,145.97,146.06,145.64,145.66,6763.0,139.8871,139.9734,139.5709,139.59,6763.0
2022-10-26 10:35:00,145.65,145.84,145.53,145.74,6460.0,139.5804,139.7625,139.4655,139.6667,6460.0
2022-10-26 10:40:00,145.84,145.96,145.7,145.95,8455.0,139.7625,139.8775,139.6284,139.8679,8455.0
2022-10-26 10:45:00,145.81,146.04,145.75,145.93,6434.0,139.7338,139.9542,139.6763,139.8488,6434.0
2022-10-26 10:50:00,145.9,146.08,145.82,146.03,11163.0,139.82,139.9925,139.7434,139.9446,11163.0
2022-10-26 10:55:00,146.0,146.0,145.67,145.71,10144.0,139.9159,139.9159,139.5996,139.6379,10144.0
2022-10-26 11:00:00,145.76,146.47,145.75,146.38,6305.0,139.6859,140.3663,139.6763,140.28,6305.0
2022-10-26 11:05:00,146.37,146.67,146.36,146.67,2946.0,140.2704,140.5579,140.2609,140.5579,2946.0
2022-10-26 11:10:00,146.57,146.88,146.57,146.88,5683.0,140.4621,140.7592,140.4621,140.7592,5683.0
2022-10-26 11:15:00,146.88,146.93,146.68,146.76,10349.0,140.7592,140.8071,140.5675,140.6442,10349.0
2022-10-26 11:20:00,146.75,146.92,146.68,146.92,5685.0,140.6346,140.7975,140.5675,140.7975,5685.0
2022-10-26 11:25:00,146.92,146.92,146.64,146.64,7899.0,140.7975,140.7975,140.5292,140.5292,7899.0
2022-10-26 11:30:00,146.74,146.97,146.69,146.97,4708.0,140.625,140.8454,140.5771,140.8454,4708.0
2022-10-26 11:35:00,146.85,146.99,146.79,146.91,4978.0,140.7304,140.8646,140.6729,140.7879,4978.0
2022-10-26 11:40:00,146.84,146.9,146.74,146.77,9623.0,140.7209,140.7784,140.625,140.6538,9623.0
2022-10-26 11:45:00,146.77,146.84,146.71,146.82,16397.0,140.6538,140.7209,140.5963,140.7017,16397.0
2022-10-26 11:50:00,146.71,146.71,146.44,146.47,3887.0,140.5963,140.5963,140.3375,140.3663,3887.0
2022-10-26 11:55:00,146.42,146.45,146.26,146.34,10788.0,140.3184,140.3471,140.165,140.2417,10788.0
2022-10-26 12:00:00,146.34,146.67,146.33,146.61,5357.0,140.2417,140.5579,140.2321,140.5004,5357.0
2022-10-26 12:05:00,146.57,146.57,146.29,146.4,6207.0,140.4621,140.4621,140.1938,140.2992,6207.0
2022-10-26 12:10:00,146.46,146.57,146.38,146.4,3681.0,140.3567,140.4621,140.28,140.2992,3681.0
2022-10-26 12:15:00,146.41,146.59,146.19,146.54,20502.0,140.3088,140.4813,140.0979,140.4334,20502.0
2022-10-26 12:20:00,146.5,146.56,146.44,146.55,5760.0,140.395,140.4525,140.3375,140.4429,5760.0
2022-10-26 12:25:00,146.53,146.56,146.32,146.36,6995.0,140.4238,140.4525,140.2225,140.2609,6995.0
2022-10-26 12:30:00,146.4,146.46,146.26,146.26,6209.0,140.2992,140.3567,140.165,140.165,6209.0
2022-10-26 12:35:00,146.24,146.32,146.17,146.21,6472.0,140.1459,140.2225,140.0788,140.1171,6472.0
2022-10-26 12:40:00,146.24,146.26,146.03,146.13,5468.0,140.1459,140.165,139.9446,140.0404,5468.0
2022-10-26 12:45:00,146.07,146.21,145.87,145.88,7225.0,139.9829,140.1171,139.7913,139.8009,7225.0
2022-10-26 12:50:00,145.92,145.98,145.82,145.87,2679.0,139.8392,139.8967,139.7434,139.7913,2679.0
2022-10-26 12:55:00,145.83,145.97,145.43,145.52,9360.0,139.7529,139.8871,139.3696,139.4559,9360.0
2022-10-26 13:00:00,145.52,145.65,145.41,145.55,7847.0,139.4559,139.5804,139.3505,139.4846,7847.0
2022-10-26 13:05:00,145.54,145.68,145.39,145.59,5094.0,139.475,139.6092,139.3313,139.523,5094.0
2022-10-26 13:10:00,145.61,145.7,145.31,145.31,3972.0,139.5421,139.6284,139.2546,139.2546,3972.0
2022-10-26 13:15:00,145.36,145.59,145.25,145.59,7251.0,139.3025,139.523,139.1971,139.523,7251.0
2022-10-26 13:20:00,145.55,145.79,145.41,145.72,17327.0,139.4846,139.7146,139.3505,139.6475,17327.0
2022-10-26 13:25:00,145.66,145.69,145.54,145.57,9587.0,139.59,139.6188,139.475,139.5038,9587.0
2022-10-26 13:30:00,145.61,145.63,145.35,145.48,12685.0,139.5421,139.5613,139.293,139.4175,12685.0
2022-10-26 13:35:00,145.43,145.65,145.43,145.6,10496.0,139.3696,139.5804,139.3696,139.5325,10496.0
2022-10-26 13:40:00,145.56,145.72,145.53,145.53,8217.0,139.4942,139.6475,139.4655,139.4655,8217.0
2022-10-26 13:45:00,145.56,145.62,145.5,145.55,4466.0,139.4942,139.5517,139.4367,139.4846,4466.0
2022-10-26 13:50:00,145.55,145.8,145.55,145.76,5288.0,139.4846,139.7242,139.4846,139.6859,5288.0
2022-10-26 13:55:00,145.77,145.87,145.63,145.82,5261.0,139.6954,139.7913,139.5613,139.7434,5261.0
2022-10-26 14:00:00,145.77,145.99,145.73,145.98,6549.0,139.6954,139.9063,139.6571,139.8967,6549.0
2022-10-26 14:05:00,145.98,146.17,145.97,146.13,7252.0,139.8967,140.0788,139.8871,140.0404,7252.0
2022-10-26 14:10:00,146.11,146.4,146.11,146.2,17238.0,140.0213,140.2992,140.0213,140.1075,17238.0
2022-10-26 14:15:00,146.15,146.17,145.97,145.98,7101.0,140.0596,140.0788,139.8871,139.8967,7101.0
2022-10-26 14:20:00,145.93,145.99,145.73,145.86,5412.0,139.8488,139.9063,139.6571,139.7817,5412.0
2022-10-26 14:25:00,145.83,145.89,145.57,145.63,9412.0,139.7529,139.8104,139.5038,139.5613,9412.0
2022-10-26 14:30:00,145.66,145.74,145.58,145.68,6733.0,139.59,139.6667,139.5134,139.6092,6733.0
2022-10-26 14:35:00,145.64,145.9,145.57,145.88,16592.0,139.5709,139.82,139.5038,139.8009,16592.0
2022-10-26 14:40:00,145.88,145.9,145.57,145.61,6104.0,139.8009,139.82,139.5038,139.5421,6104.0
2022-10-26 14:45:00,145.7,145.75,145.6,145.63,8376.0,139.6284,139.6763,139.5325,139.5613,8376.0
2022-10-26 14:50:00,145.69,145.69,145.53,145.61,4420.0,139.6188,139.6188,139.4655,139.5421,4420.0
2022-10-26 14:55:00,145.61,145.77,145.47,145.61,5670.0,139.5421,139.6954,139.408,139.5421,5670.0
2022-10-26 15:00:00,145.6,145.61,145.32,145.41,7289.0,139.5325,139.5421,139.2642,139.3505,7289.0
2022-10-26 15:05:00,145.36,145.56,145.33,145.56,8729.0,139.3025,139.4942,139.2738,139.4942,8729.0
2022-10-26 15:10:00,145.53,145.65,145.4,145.61,6309.0,139.4655,139.5804,139.3409,139.5421,6309.0
2022-10-26 15:15:00,145.65,145.85,145.56,145.75,9508.0,139.5804,139.7721,139.4942,139.6763,9508.0
2022-10-26 15:20:00,145.72,145.73,145.48,145.55,5813.0,139.6475,139.6571,139.4175,139.4846,5813.0
2022-10-26 15:25:00,145.55,145.63,145.42,145.59,13350.0,139.4846,139.5613,139.36,139.523,13350.0
2022-10-26 15:30:00,145.61,145.77,145.54,145.62,14649.0,139.5421,139.6954,139.475,139.5517,14649.0
2022-10-26 15:35:00,145.63,145.73,145.51,145.67,11726.0,139.5613,139.6571,139.4463,139.5996,11726.0
2022-10-26 15:40:00,145.65,145.9,145.65,145.84,17106.0,139.5804,139.82,139.5804,139.7625,17106.0
2022-10-26 15:45:00,145.84,145.91,145.74,145.9,22980.0,139.7625,139.8296,139.6667,139.82,22980.0
2022-10-26 15:50:00,145.85,145.99,145.69,145.84,41741.0,139.7721,139.9063,139.6188,139.7625,41741.0
2022-10-26 15:55:00,145.82,146.0,145.3,145.6,233771.0,139.7434,139.9159,139.245,139.5325,233771.0
2022-10-27 09:30:00,146.74,147.37,146.23,147.06,85705.0,140.625,141.2288,140.1363,140.9317,85705.0
2022-10-27 09:35:00,147.17,147.34,146.91,147.27,11771.0,141.0371,141.2,140.7879,141.1329,11771.0
2022-10-27 09:40:00,147.24,147.67,146.83,147.19,18712.0,141.1042,141.5163,140.7113,141.0563,18712.0
2022-10-27 09:45:00,147.08,147.15,146.39,146.58,25441.0,140.9509,141.0179,140.2896,140.4717,25441.0
2022-10-27 09:50:00,146.47,146.92,146.46,146.65,45286.0,140.3663,140.7975,140.3567,140.5388,45286.0
2022-10-27 09:55:00,146.7,147.1,146.65,146.99,29289.0,140.5867,140.97,140.5388,140.8646,29289.0
2022-10-27 10:00:00,146.97,147.31,146.85,147.31,11783.0,140.8454,141.1713,140.7304,141.1713,11783.0
2022-10-27 10:05:00,147.21,147.6,147.07,147.08,7187.0,141.0754,141.4492,140.9413,140.9509,7187.0
2022-10-27 10:10:00,146.98,147.89,146.91,147.51,9639.0,140.855,141.7271,140.7879,141.3629,9639.0
2022-10-27 10:15:00,147.52,147.86,147.48,147.67,11892.0,141.3725,141.6984,141.3342,141.5163,11892.0
2022-10-27 10:20:00,147.67,147.78,147.29,147.36,13546.0,141.5163,141.6217,141.1521,141.2192,13546.0
2022-10-27 10:25:00,147.38,147.63,147.32,147.43,8048.0,141.2384,141.4779,141.1809,141.2863,8048.0
2022-10-27 10:30:00,147.47,147.66,147.4,147.45,7871.0,141.3246,141.5067,141.2575,141.3054,7871.0
2022-10-27 10:35:00,147.5,147.5,147.0,147.06,6748.0,141.3534,141.3534,140.8742,140.9317,6748.0
2022-10-27 10:40:00,147.09,147.14,146.92,147.0,15834.0,140.9604,141.0084,140.7975,140.8742,15834.0
2022-10-27 10:45:00,146.95,147.26,146.89,147.14,30202.0,140.8263,141.1234,140.7688,141.0084,30202.0
2022-10-27 10:50:00,147.18,147.33,147.09,147.23,7008.0,141.0467,141.1904,140.9604,141.0946,7008.0
2022-10-27 10:55:00,147.22,147.22,146.92,146.98,10167.0,141.085,141.085,140.7975,140.855,10167.0
2022-10-27 11:00:00,146.94,147.31,146.93,147.2,12530.0,140.8167,141.1713,140.8071,141.0659,12530.0
2022-10-27 11:05:00,147.3,147.39,147.2,147.31,11594.0,141.1617,141.2479,141.0659,141.1713,11594.0
2022-10-27 11:10:00,147.32,147.51,147.32,147.39,14897.0,141.1809,141.3629,141.1809,141.2479,14897.0
2022-10-27 11:15:00,147.38,147.46,147.02,147.09,19223.0,141.2384,141.315,140.8934,140.9604,19223.0
2022-10-27 11:20:00,147.09,147.23,146.95,147.12,10565.0,140.9604,141.0946,140.8263,140.9892,10565.0
2022-10-27 11:25:00,147.12,147.28,146.79,147.28,18118.0,140.9892,141.1425,140.6729,141.1425,18118.0
2022-10-27 11:30:00,147.07,147.25,146.93,146.99,8824.0,140.9413,141.1138,140.8071,140.8646,8824.0
2022-10-27 11:35:00,146.98,147.29,146.89,147.0,10847.0,140.855,141.1521,140.7688,140.8742,10847.0
2022-10-27 11:40:00,146.93,147.01,146.87,146.9,28877.0,140.8071,140.8838,140.7496,140.7784,28877.0
2022-10-27 11:45:00,146.85,147.14,146.85,147.05,16843.0,140.7304,141.0084,140.7304,140.9221,16843.0
2022-10-27 11:50:00,147.03,147.04,146.85,147.01,12509.0,140.9029,140.9125,140.7304,140.8838,12509.0
2022-10-27 11:55:00,147.0,147.1,146.95,147.0,8830.0,140.8742,140.97,140.8263,140.8742,8830.0
2022-10-27 12:00:00,147.0,147.3,146.96,147.24,5923.0,140.8742,141.1617,140.8359,141.1042,5923.0
2022-10-27 12:05:00,147.23,147.4,147.18,147.29,7128.0,141.0946,141.2575,141.0467,141.1521,7128.0
2022-10-27 12:10:00,147.23,147.23,147.07,147.22,3197.0,141.0946,141.0946,140.9413,141.085,3197.0
2022-10-27 12:15:00,147.21,147.33,147.13,147.14,5544.0,141.0754,141.1904,140.9988,141.0084,5544.0
2022-10-27 12:20:00,147.15,147.31,146.98,147.26,9374.0,141.0179,141.1713,140.855,141.1234,9374.0
2022-10-27 12:25:00,147.26,147.26,146.97,146.97,6751.0,141.1234,141.1234,140.8454,140.8454,6751.0
2022-10-27 12:30:00,147.0,147.2,146.97,147.08,5199.0,140.8742,141.0659,140.8454,140.9509,5199.0
2022-10-27 12:35:00,147.09,147.16,146.9,146.93,12200.0,140.9604,141.0275,140.7784,140.8071,12200.0
2022-10-27 12:40:00,146.9,147.07,146.9,147.04,9274.0,140.7784,140.9413,140.7784,140.9125,9274.0
2022-10-27 12:45:00,147.01,147.11,146.98,147.08,9372.0,140.8838,140.9796,140.855,140.9509,9372.0
2022-10-27 12:50:00,147.04,147.19,147.03,147.13,6458.0,140.9125,141.0563,140.9029,140.9988,6458.0
2022-10-27 12:55:00,147.16,147.32,147.1,147.31,3730.0,141.0275,141.1809,140.97,141.1713,3730.0
2022-10-27 13:00:00,147.32,147.36,147.2,147.36,6298.0,141.1809,141.2192,141.0659,141.2192,6298.0
2022-10-27 13:05:00,147.39,147.65,147.35,147.65,4587.0,141.2479,141.4971,141.2096,141.4971,4587.0
2022-10-27 13:10:00,147.7,147.7,147.56,147.69,5888.0,141.545,141.545,141.4109,141.5354,5888.0
2022-10-27 13:15:00,147.67,147.75,147.52,147.7,10123.0,141.5163,141.5929,141.3725,141.545,10123.0
2022-10-27 13:20:00,147.76,147.87,147.72,147.75,2372.0,141.6025,141.7079,141.5642,141.5929,2372.0
2022-10-27 13:25:00,147.74,147.74,147.51,147.58,6727.0,141.5834,141.5834,141.3629,141.43,6727.0
2022-10-27 13:30:00,147.56,147.61,147.48,147.59,5582.0,141.4109,141.4588,141.3342,141.4396,5582.0
2022-10-27 13:35:00,147.57,147.62,147.32,147.32,12791.0,141.4204,141.4684,141.1809,141.1809,12791.0
2022-10-27 13:40:00,147.32,147.51,147.32,147.43,6345.0,141.1809,141.3629,141.1809,141.2863,6345.0
2022-10-27 13:45:00,147.4,147.43,147.27,147.36,4411.0,141.2575,141.2863,141.1329,141.2192,4411.0
2022-10-27 13:50:00,147.34,147.34,147.25,147.27,6669.0,141.2,141.2,141.1138,141.1329,6669.0
2022-10-27 13:55:00,147.27,147.29,146.95,147.02,3448.0,141.1329,141.1521,140.8263,140.8934,3448.0
2022-10-27 14:00:00,146.98,147.15,146.98,147.12,6476.0,140.855,141.0179,140.855,140.9892,6476.0
2022-10-27 14:05:00,147.1,147.12,146.97,146.98,9893.0,140.97,140.9892,140.8454,140.855,9893.0
2022-10-27 14:10:00,146.99,147.19,146.99,147.19,12681.0,140.8646,141.0563,140.8646,141.0563,12681.0
2022-10-27 14:15:00,147.23,147.28,147.19,147.24,6001.0,141.0946,141.1425,141.0563,141.1042,6001.0
2022-10-27 14:20:00,147.26,147.3,147.14,147.29,8174.0,141.1234,141.1617,141.0084,141.1521,8174.0
2022-10-27 14:25:00,147.3,147.3,147.13,147.18,6249.0,141.1617,141.1617,140.9988,141.0467,6249.0
2022-10-27 14:30:00,147.19,147.37,147.15,147.37,24999.0,141.0563,141.2288,141.0179,141.2288,24999.0
2022-10-27 14:35:00,147.38,147.38,147.19,147.19,22818.0,141.2384,141.2384,141.0563,141.0563,22818.0
2022-10-27 14:40:00,147.19,147.26,147.04,147.05,3211.0,141.0563,141.1234,140.9125,140.9221,3211.0
2022-10-27 14:45:00,147.06,147.3,147.04,147.2,18035.0,140.9317,141.1617,140.9125,141.0659,18035.0
2022-10-27 14:50:00,147.2,147.26,147.14,147.19,4834.0,141.0659,141.1234,141.0084,141.0563,4834.0
2022-10-27 14:55:00,147.15,147.15,146.94,147.0,11541.0,141.0179,141.0179,140.8167,140.8742,11541.0
2022-10-27 15:00:00,147.02,147.29,147.01,147.25,8601.0,140.8934,141.1521,140.8838,141.1138,8601.0
2022-10-27 15:05:00,147.22,147.35,146.96,146.98,12627.0,141.085,141.2096,140.8359,140.855,12627.0
2022-10-27 15:10:00,146.93,147.11,146.93,147.07,36217.0,140.8071,140.9796,140.8071,140.9413,36217.0
2022-10-27 15:15:00,147.08,147.12,146.95,146.99,11484.0,140.9509,140.9892,140.8263,140.8646,11484.0
2022-10-27 15:20:00,146.99,147.08,146.97,147.01,13361.0,140.8646,140.9509,140.8454,140.8838,13361.0
2022-10-27 15:25:00,146.99,147.05,146.87,147.0,19212.0,140.8646,140.9221,140.7496,140.8742,19212.0
2022-10-27 15:30:00,146.96,147.17,146.89,147.02,22647.0,140.8359,141.0371,140.7688,140.8934,22647.0
2022-10-27 15:35:00,147.01,147.02,146.85,146.9,19636.0,140.8838,140.8934,140.7304,140.7784,19636.0
2022-10-27 15:40:00,146.87,147.06,146.82,147.06,33105.0,140.7496,140.9317,140.7017,140.9317,33105.0
2022-10-27 15:45:00,147.04,147.11,146.93,147.05,41682.0,140.9125,140.9796,140.8071,140.9221,41682.0
2022-10-27 15:50:00,147.04,147.11,146.73,146.79,79253.0,140.9125,140.9796,140.6154,140.6729,79253.0
2022-10-27 15:55:00,146.81,146.89,146.6,146.81,156874.0,140.6921,140.7688,140.4909,140.6921,156874.0
2022-10-28 09:30:00,147.07,148.09,146.68,147.67,40502.0,140.9413,141.9188,140.5675,141.5163,40502.0
2022-10-28 09:35:00,147.99,147.99,147.53,147.98,6843.0,141.8229,141.8229,141.3821,141.8134,6843.0
2022-10-28 09:40:00,148.02,148.27,147.81,147.86,10335.0,141.8517,142.0913,141.6504,141.6984,10335.0
2022-10-28 09:45:00,147.95,148.19,147.71,147.98,11618.0,141.7846,142.0146,141.5546,141.8134,11618.0
2022-10-28 09:50:00,147.96,148.39,147.88,148.25,11934.0,141.7942,142.2063,141.7175,142.0721,11934.0
2022-10-28 09:55:00,148.12,148.76,148.12,148.45,35498.0,141.9475,142.5608,141.9475,142.2638,35498.0
2022-10-28 10:00:00,148.51,148.74,147.77,147.84,20291.0,142.3213,142.5417,141.6121,141.6792,20291.0
2022-10-28 10:05:00,147.84,147.98,146.92,147.09,83351.0,141.6792,141.8134,140.7975,140.9604,83351.0
2022-10-28 10:10:00,147.11,147.52,146.93,147.43,13942.0,140.9796,141.3725,140.8071,141.2863,13942.0
2022-10-28 10:15:00,147.42,147.99,147.29,147.82,8259.0,141.2767,141.8229,141.1521,141.66,8259.0
2022-10-28 10:20:00,147.75,147.94,147.46,147.59,7181.0,141.5929,141.775,141.315,141.4396,7181.0
2022-10-28 10:25:00,147.67,148.19,147.67,148.06,8633.0,141.5163,142.0146,141.5163,141.89,8633.0
2022-10-28 10:30:00,148.11,148.42,148.11,148.25,11348.0,141.9379,142.235,141.9379,142.0721,11348.0
2022-10-28 10:35:00,148.3,148.3,147.99,148.15,9742.0,142.12,142.12,141.8229,141.9763,9742.0
2022-10-28 10:40:00,148.09,148.23,147.88,148.02,6412.0,141.9188,142.0529,141.7175,141.8517,6412.0
2022-10-28 10:45:00,148.02,148.34,147.96,148.32,6134.0,141.8517,142.1584,141.7942,142.1392,6134.0
2022-10-28 10:50:00,148.37,148.53,148.29,148.48,6617.0,142.1871,142.3404,142.1104,142.2925,6617.0
2022-10-28 10:55:00,148.48,148.65,148.41,148.58,6249.0,142.2925,142.4554,142.2254,142.3884,6249.0
2022-10-28 11:00:00,148.64,148.8,148.53,148.58,9337.0,142.4458,142.5992,142.3404,142.3884,9337.0
2022-10-28 11:05:00,148.54,148.57,148.41,148.41,4339.0,142.35,142.3788,142.2254,142.2254,4339.0
2022-10-28 11:10:00,148.42,148.77,148.41,148.66,4865.0,142.235,142.5704,142.2254,142.465,4865.0
2022-10-28 11:15:00,148.6,148.75,148.46,148.75,4140.0,142.4075,142.5513,142.2734,142.5513,4140.0
2022-10-28 11:20:00,148.78,148.96,148.73,148.88,11063.0,142.58,142.7525,142.5321,142.6758,11063.0
2022-10-28 11:25:00,148.87,149.1,148.83,149.1,12566.0,142.6663,142.8867,142.6279,142.8867,12566.0
2022-10-28 11:30:00,149.13,149.35,149.1,149.22,10036.0,142.9154,143.1263,142.8867,143.0017,10036.0
2022-10-28 11:35:00,149.21,149.28,149.07,149.24,12155.0,142.9921,143.0592,142.8579,143.0208,12155.0
2022-10-28 11:40:00,149.25,149.43,149.24,149.37,5899.0,143.0304,143.2029,143.0208,143.1454,5899.0
2022-10-28 11:45:00,149.37,149.53,149.34,149.53,3839.0,143.1454,143.2988,143.1167,143.2988,3839.0
2022-10-28 11:50:00,149.53,149.81,149.47,149.81,16413.0,143.2988,143.5671,143.2413,143.5671,16413.0
2022-10-28 11:55:00,149.8,149.83,149.53,149.55,31523.0,143.5575,143.5863,143.2988,143.3179,31523.0
2022-10-28 12:00:00,149.53,149.59,149.35,149.35,84505.0,143.2988,143.3563,143.1263,143.1263,84505.0
2022-10-28 12:05:00,149.31,149.31,148.91,149.0,12555.0,143.0879,143.0879,142.7046,142.7908,12555.0
2022-10-28 12:10:00,149.0,149.24,148.99,149.22,13693.0,142.7908,143.0208,142.7813,143.0017,13693.0
2022-10-28 12:15:00,149.25,149.59,149.25,149.49,6232.0,143.0304,143.3563,143.0304,143.2604,6232.0
2022-10-28 12:20:00,149.44,149.45,149.35,149.39,3405.0,143.2125,143.2221,143.1263,143.1646,3405.0
2022-10-28 12:25:00,149.35,149.5,149.33,149.33,32861.0,143.1263,143.27,143.1071,143.1071,32861.0
2022-10-28 12:30:00,149.31,149.43,149.22,149.43,23610.0,143.0879,143.2029,143.0017,143.2029,23610.0
2022-10-28 12:35:00,149.43,149.58,149.34,149.34,18706.0,143.2029,143.3467,143.1167,143.1167,18706.0
2022-10-28 12:40:00,149.36,149.49,149.22,149.41,89689.0,143.1358,143.2604,143.0017,143.1838,89689.0
2022-10-28 12:45:00,149.44,149.5,149.21,149.5,30150.0,143.2125,143.27,142.9921,143.27,30150.0
2022-10-28 12:50:00,149.47,149.51,149.34,149.39,2457.0,143.2413,143.2796,143.1167,143.1646,2457.0
2022-10-28 12:55:00,149.39,149.41,149.21,149.28,15256.0,143.1646,143.1838,142.9921,143.0592,15256.0
2022-10-28 13:00:00,149.3,149.46,149.3,149.41,4472.0,143.0783,143.2317,143.0783,143.1838,4472.0
2022-10-28 13:05:00,149.41,149.55,149.41,149.54,4719.0,143.1838,143.3179,143.1838,143.3083,4719.0
2022-10-28 13:10:00,149.5,149.7,149.47,149.66,106006.0,143.27,143.4617,143.2413,143.4233,106006.0
2022-10-28 13:15:00,149.65,149.75,149.62,149.7,8923.0,143.4138,143.5096,143.385,143.4617,8923.0
2022-10-28 13:20:00,149.68,149.68,149.34,149.38,25898.0,143.4425,143.4425,143.1167,143.155,25898.0
2022-10-28 13:25:00,149.34,149.58,149.34,149.55,6103.0,143.1167,143.3467,143.1167,143.3179,6103.0
2022-10-28 13:30:00,149.54,149.75,149.54,149.73,6788.0,143.3083,143.5096,143.3083,143.4904,6788.0
2022-10-28 13:35:00,149.68,149.9,149.67,149.85,13470.0,143.4425,143.6533,143.4329,143.6054,13470.0
2022-10-28 13:40:00,149.85,149.98,149.81,149.96,12164.0,143.6054,143.73,143.5671,143.7108,12164.0
2022-10-28 13:45:00,149.96,150.17,149.94,150.04,26282.0,143.7108,143.9121,143.6917,143.7875,26282.0
2022-10-28 13:50:00,150.05,150.14,150.0,150.11,29210.0,143.7971,143.8833,143.7492,143.8546,29210.0
2022-10-28 13:55:00,150.11,150.2,150.01,150.03,15609.0,143.8546,143.9408,143.7588,143.7779,15609.0
2022-10-28 14:00:00,150.02,150.2,150.0,150.05,22628.0,143.7683,143.9408,143.7492,143.7971,22628.0
2022-10-28 14:05:00,150.06,150.12,149.94,149.95,13628.0,143.8067,143.8642,143.6917,143.7013,13628.0
2022-10-28 14:10:00,149.95,150.01,149.95,150.0,4637.0,143.7013,143.7588,143.7013,143.7492,4637.0
2022-10-28 14:15:00,150.0,150.12,149.92,149.93,16692.0,143.7492,143.8642,143.6725,143.6821,16692.0
2022-10-28 14:20:00,149.92,149.96,149.84,149.86,5887.0,143.6725,143.7108,143.5958,143.615,5887.0
2022-10-28 14:25:00,149.84,149.93,149.8,149.91,10567.0,143.5958,143.6821,143.5575,143.6629,10567.0
2022-10-28 14:30:00,149.9,150.2,149.89,150.2,22987.0,143.6533,143.9408,143.6438,143.9408,22987.0
2022-10-28 14:35:00,150.2,150.29,150.19,150.22,21119.0,143.9408,144.0271,143.9313,143.96,21119.0
2022-10-28 14:40:00,150.21,150.29,150.11,150.15,21945.0,143.9504,144.0271,143.8546,143.8929,21945.0
2022-10-28 14:45:00,150.14,150.3,150.11,150.27,18069.0,143.8833,144.0367,143.8546,144.0079,18069.0
2022-10-28 14:50:00,150.28,150.33,150.18,150.24,23293.0,144.0175,144.0654,143.9217,143.9792,23293.0
2022-10-28 14:55:00,150.25,150.31,150.22,150.3,6768.0,143.9888,144.0463,143.96,144.0367,6768.0
2022-10-28 15:00:00,150.29,150.42,150.24,150.25,12051.0,144.0271,144.1517,143.9792,143.9888,12051.0
2022-10-28 15:05:00,150.25,150.27,150.13,150.27,20630.0,143.9888,144.0079,143.8738,144.0079,20630.0
2022-10-28 15:10:00,150.26,150.39,150.26,150.37,11635.0,143.9983,144.1229,143.9983,144.1038,11635.0
2022-10-28 15:15:00,150.37,150.41,150.32,150.41,42256.0,144.1038,144.1421,144.0558,144.1421,42256.0
2022-10-28 15:20:00,150.4,150.41,150.33,150.41,27761.0,144.1325,144.1421,144.0654,144.1421,27761.0
2022-10-28 15:25:00,150.41,150.77,150.41,150.76,29490.0,144.1421,144.4871,144.1421,144.4775,29490.0
2022-10-28 15:30:00,150.75,150.94,150.7,150.94,78144.0,144.4679,144.65,144.42,144.65,78144.0
2022-10-28 15:35:00,150.92,151.03,150.75,150.88,69487.0,144.6308,144.7363,144.4679,144.5925,69487.0
2022-10-28 15:40:00,150.86,150.99,150.74,150.85,23941.0,144.5733,144.6979,144.4583,144.5638,23941.0
2022-10-28 15:45:00,150.83,150.87,150.73,150.79,33202.0,144.5446,144.5829,144.4488,144.5063,33202.0
2022-10-28 15:50:00,150.75,150.76,150.51,150.63,115239.0,144.4679,144.4775,144.2379,144.3529,115239.0
2022-10-28 15:55:00,150.63,150.68,150.19,150.32,261413.0,144.3529,144.4008,143.9313,144.0558,261413.0
2022-10-31 09:30:00,149.0,149.3,148.79,149.3,30280.0,142.7908,143.0783,142.5896,143.0783,30280.0
2022-10-31 09:35:00,149.37,149.43,149.03,149.11,6976.0,143.1454,143.2029,142.8196,142.8963,6976.0
2022-10-31 09:40:00,149.26,149.8,149.14,149.38,4594.0,143.04,143.5575,142.925,143.155,4594.0
2022-10-31 09:45:00,149.38,149.38,149.07,149.14,9977.0,143.155,143.155,142.8579,142.925,9977.0
2022-10-31 09:50:00,149.06,149.74,148.88,149.69,26687.0,142.8483,143.5,142.6758,143.4521,26687.0
2022-10-31 09:55:00,149.65,150.06,149.46,149.69,29863.0,143.4138,143.8067,143.2317,143.4521,29863.0
2022-10-31 10:00:00,149.65,149.88,149.42,149.79,21469.0,143.4138,143.6342,143.1933,143.5479,21469.0
2022-10-31 10:05:00,149.72,150.07,149.48,150.03,7256.0,143.4808,143.8163,143.2508,143.7779,7256.0
2022-10-31 10:10:00,149.97,150.24,149.7,150.18,11295.0,143.7204,143.9792,143.4617,143.9217,11295.0
2022-10-31 10:15:00,150.27,150.53,150.27,150.41,17558.0,144.0079,144.2571,144.0079,144.1421,17558.0
2022-10-31 10:20:00,150.41,150.42,150.0,150.06,5718.0,144.1421,144.1517,143.7492,143.8067,5718.0
2022-10-31 10:25:00,150.08,150.22,150.06,150.22,5654.0,143.8258,143.96,143.8067,143.96,5654.0
2022-10-31 10:30:00,150.21,150.28,150.02,150.03,3798.0,143.9504,144.0175,143.7683,143.7779,3798.0
2022-10-31 10:35:00,150.03,150.28,149.86,150.25,11331.0,143.7779,144.0175,143.615,143.9888,11331.0
2022-10-31 10:40:00,150.22,150.41,150.13,150.36,5148.0,143.96,144.1421,143.8738,144.0942,5148.0
2022-10-31 10:45:00,150.32,150.52,150.08,150.11,28983.0,144.0558,144.2475,143.8258,143.8546,28983.0
2022-10-31 10:50:00,150.14,150.21,150.06,150.11,7742.0,143.8833,143.9504,143.8067,143.8546,7742.0
2022-10-31 10:55:00,150.1,150.13,149.8,150.05,27556.0,143.845,143.8738,143.5575,143.7971,27556.0
2022-10-31 11:00:00,149.99,150.38,149.99,150.36,12760.0,143.7396,144.1133,143.7396,144.0942,12760.0
2022-10-31 11:05:00,150.3,150.59,150.21,150.49,7941.0,144.0367,144.3146,143.9504,144.2188,7941.0
2022-10-31 11:10:00,150.49,150.66,150.41,150.65,25828.0,144.2188,144.3817,144.1421,144.3721,25828.0
2022-10-31 11:15:00,150.6,150.72,150.58,150.67,4955.0,144.3242,144.4392,144.305,144.3913,4955.0
2022-10-31 11:20:00,150.7,150.88,150.62,150.84,39000.0,144.42,144.5925,144.3433,144.5542,39000.0
2022-10-31 11:25:00,150.85,150.85,150.67,150.69,6288.0,144.5638,144.5638,144.3913,144.4104,6288.0
2022-10-31 11:30:00,150.68,150.85,150.68,150.69,11051.0,144.4008,144.5638,144.4008,144.4104,11051.0
2022-10-31 11:35:00,150.73,150.75,150.45,150.53,6529.0,144.4488,144.4679,144.1804,144.2571,6529.0
2022-10-31 11:40:00,150.54,150.95,150.53,150.95,8953.0,144.2667,144.6596,144.2571,144.6596,8953.0
2022-10-31 11:45:00,150.96,151.18,150.88,150.88,4849.0,144.6692,144.88,144.5925,144.5925,4849.0
2022-10-31 11:50:00,150.86,151.26,150.86,151.23,16850.0,144.5733,144.9567,144.5733,144.9279,16850.0
2022-10-31 11:55:00,151.21,151.28,150.35,150.67,9257.0,144.9088,144.9758,144.0846,144.3913,9257.0
2022-10-31 12:00:00,150.62,150.8,150.57,150.78,5700.0,144.3433,144.5158,144.2954,144.4967,5700.0
2022-10-31 12:05:00,150.78,150.83,150.53,150.54,4345.0,144.4967,144.5446,144.2571,144.2667,4345.0
2022-10-31 12:10:00,150.52,150.9,150.51,150.8,8028.0,144.2475,144.6117,144.2379,144.5158,8028.0
2022-10-31 12:15:00,150.8,151.0,150.8,150.84,16287.0,144.5158,144.7075,144.5158,144.5542,16287.0
2022-10-31 12:20:00,150.81,151.02,150.76,150.8,6339.0,144.5254,144.7267,144.4775,144.5158,6339.0
2022-10-31 12:25:00,150.83,150.98,150.74,150.78,12022.0,144.5446,144.6883,144.4583,144.4967,12022.0
2022-10-31 12:30:00,150.78,150.84,150.51,150.51,7857.0,144.4967,144.5542,144.2379,144.2379,7857.0
2022-10-31 12:35:00,150.5,150.72,150.5,150.61,6568.0,144.2283,144.4392,144.2283,144.3338,6568.0
2022-10-31 12:40:00,150.63,150.67,150.42,150.57,22787.0,144.3529,144.3913,144.1517,144.2954,22787.0
2022-10-31 12:45:00,150.56,150.64,150.48,150.61,8143.0,144.2858,144.3625,144.2092,144.3338,8143.0
2022-10-31 12:50:00,150.61,150.64,150.48,150.48,4975.0,144.3338,144.3625,144.2092,144.2092,4975.0
2022-10-31 12:55:00,150.55,150.69,150.52,150.68,5485.0,144.2763,144.4104,144.2475,144.4008,5485.0
2022-10-31 13:00:00,150.67,150.72,150.58,150.61,12212.0,144.3913,144.4392,144.305,144.3338,12212.0
2022-10-31 13:05:00,150.59,150.86,150.46,150.81,8779.0,144.3146,144.5733,144.19,144.5254,8779.0
2022-10-31 13:10:00,150.78,150.82,150.63,150.77,8382.0,144.4967,144.535,144.3529,144.4871,8382.0
2022-10-31 13:15:00,150.71,151.04,150.69,151.04,8088.0,144.4296,144.7458,144.4104,144.7458,8088.0
2022-10-31 13:20:00,151.01,151.16,150.94,151.01,7271.0,144.7171,144.8608,144.65,144.7171,7271.0
2022-10-31 13:25:00,151.05,151.41,150.95,151.41,14748.0,144.7554,145.1004,144.6596,145.1004,14748.0
2022-10-31 13:30:00,151.4,151.49,151.26,151.44,11469.0,145.0908,145.1771,144.9567,145.1292,11469.0
2022-10-31 13:35:00,151.42,151.44,151.27,151.27,7912.0,145.11,145.1292,144.9663,144.9663,7912.0
2022-10-31 13:40:00,151.31,151.34,151.19,151.32,6941.0,145.0046,145.0333,144.8896,145.0142,6941.0
2022-10-31 13:45:00,151.31,151.32,151.13,151.25,13454.0,145.0046,145.0142,144.8321,144.9471,13454.0
2022-10-31 13:50:00,151.28,151.34,151.06,151.09,5377.0,144.9758,145.0333,144.765,144.7938,5377.0
2022-10-31 13:55:00,151.11,151.37,151.1,151.35,15425.0,144.8129,145.0621,144.8033,145.0429,15425.0
2022-10-31 14:00:00,151.37,151.63,151.36,151.6,9038.0,145.0621,145.3113,145.0525,145.2825,9038.0
2022-10-31 14:05:00,151.61,151.62,151.45,151.49,13538.0,145.2921,145.3017,145.1388,145.1771,13538.0
2022-10-31 14:10:00,151.49,151.49,151.32,151.34,11035.0,145.1771,145.1771,145.0142,145.0333,11035.0
2022-10-31 14:15:00,151.32,151.39,151.23,151.36,8091.0,145.0142,145.0813,144.9279,145.0525,8091.0
2022-10-31 14:20:00,151.35,151.37,151.28,151.31,3915.0,145.0429,145.0621,144.9758,145.0046,3915.0
2022-10-31 14:25:00,151.29,151.36,151.19,151.19,4008.0,144.9854,145.0525,144.8896,144.8896,4008.0
2022-10-31 14:30:00,151.13,151.26,151.13,151.22,8365.0,144.8321,144.9567,144.8321,144.9183,8365.0
2022-10-31 14:35:00,151.2,151.41,151.16,151.26,10448.0,144.8992,145.1004,144.8608,144.9567,10448.0
2022-10-31 14:40:00,151.23,151.47,151.23,151.38,6498.0,144.9279,145.1579,144.9279,145.0717,6498.0
2022-10-31 14:45:00,151.38,151.41,151.24,151.35,15403.0,145.0717,145.1004,144.9375,145.0429,15403.0
2022-10-31 14:50:00,151.33,151.44,151.32,151.35,11171.0,145.0238,145.1292,145.0142,145.0429,11171.0
2022-10-31 14:55:00,151.35,151.38,150.97,151.08,18601.0,145.0429,145.0717,144.6788,144.7842,18601.0
2022-10-31 15:00:00,151.12,151.12,150.76,150.8,13337.0,144.8225,144.8225,144.4775,144.5158,13337.0
2022-10-31 15:05:00,150.76,150.83,150.47,150.49,11876.0,144.4775,144.5446,144.1996,144.2188,11876.0
2022-10-31 15:10:00,150.47,150.54,150.42,150.44,15640.0,144.1996,144.2667,144.1517,144.1708,15640.0
2022-10-31 15:15:00,150.42,150.47,150.28,150.39,12533.0,144.1517,144.1996,144.0175,144.1229,12533.0
2022-10-31 15:20:00,150.39,150.74,150.34,150.74,17737.0,144.1229,144.4583,144.075,144.4583,17737.0
2022-10-31 15:25:00,150.72,150.99,150.69,150.99,10911.0,144.4392,144.6979,144.4104,144.6979,10911.0
2022-10-31 15:30:00,150.96,151.01,150.8,151.01,22108.0,144.6692,144.7171,144.5158,144.7171,22108.0
2022-10-31 15:35:00,151.0,151.18,150.99,151.13,11386.0,144.7075,144.88,144.6979,144.8321,11386.0
2022-10-31 15:40:00,151.12,151.38,151.12,151.2,55700.0,144.8225,145.0717,144.8225,144.8992,55700.0
2022-10-31 15:45:00,151.23,151.41,151.15,151.16,43422.0,144.9279,145.1004,144.8513,144.8608,43422.0
2022-10-31 15:50:00,151.09,151.1,150.31,150.36,76381.0,144.7938,144.8033,144.0463,144.0942,76381.0
2022-10-31 15:55:00,150.33,150.53,150.01,150.08,256648.0,144.0654,144.2571,143.7588,143.8258,256648.0
2022-11-01 09:30:00,151.96,152.92,150.31,152.71,68585.0,145.6275,146.5475,144.0463,146.3462,68585.0
2022-11-01 09:35:00,152.7,152.74,151.0,151.58,38723.0,146.3367,146.375,144.7075,145.2633,38723.0
2022-11-01 09:40:00,151.53,152.08,151.05,151.22,18204.0,145.2154,145.7425,144.7554,144.9183,18204.0
2022-11-01 09:45:00,151.31,151.41,150.33,150.45,52108.0,145.0046,145.1004,144.0654,144.1804,52108.0
2022-11-01 09:50:00,150.54,151.24,150.45,150.82,25485.0,144.2667,144.9375,144.1804,144.535,25485.0
2022-11-01 09:55:00,150.83,151.63,150.75,151.03,33937.0,144.5446,145.3113,144.4679,144.7363,33937.0
2022-11-01 10:00:00,151.03,151.03,148.85,148.92,45996.0,144.7363,144.7363,142.6471,142.7142,45996.0
2022-11-01 10:05:00,148.98,149.63,148.45,149.24,55063.0,142.7717,143.3946,142.2638,143.0208,55063.0
2022-11-01 10:10:00,149.16,150.08,148.91,149.41,20057.0,142.9442,143.8258,142.7046,143.1838,20057.0
2022-11-01 10:15:00,149.47,149.59,149.04,149.04,15373.0,143.2413,143.3563,142.8292,142.8292,15373.0
2022-11-01 10:20:00,149.04,149.09,148.38,148.7,61229.0,142.8292,142.8771,142.1967,142.5033,61229.0
2022-11-01 10:25:00,148.58,148.88,148.38,148.86,20584.0,142.3884,142.6758,142.1967,142.6567,20584.0
2022-11-01 10:30:00,148.86,149.41,148.8,149.36,32550.0,142.6567,143.1838,142.5992,143.1358,32550.0
2022-11-01 10:35:00,149.36,149.48,148.05,148.05,17447.0,143.1358,143.2508,141.8804,141.8804,17447.0
2022-11-01 10:40:00,148.05,148.19,147.72,147.73,18440.0,141.8804,142.0146,141.5642,141.5738,18440.0
2022-11-01 10:45:00,147.72,147.89,147.2,147.62,47118.0,141.5642,141.7271,141.0659,141.4684,47118.0
2022-11-01 10:50:00,147.62,148.08,147.57,147.93,18837.0,141.4684,141.9092,141.4204,141.7654,18837.0
2022-11-01 10:55:00,148.02,148.18,147.65,147.72,22790.0,141.8517,142.005,141.4971,141.5642,22790.0
2022-11-01 11:00:00,147.8,147.91,147.34,147.44,5610.0,141.6409,141.7463,141.2,141.2959,5610.0
2022-11-01 11:05:00,147.5,147.57,147.28,147.32,15597.0,141.3534,141.4204,141.1425,141.1809,15597.0
2022-11-01 11:10:00,147.35,147.59,147.21,147.45,36627.0,141.2096,141.4396,141.0754,141.3054,36627.0
2022-11-01 11:15:00,147.45,147.89,147.13,147.13,16765.0,141.3054,141.7271,140.9988,140.9988,16765.0
2022-11-01 11:20:00,147.07,147.3,146.93,146.93,17913.0,140.9413,141.1617,140.8071,140.8071,17913.0
2022-11-01 11:25:00,146.76,147.06,146.76,147.06,8206.0,140.6442,140.9317,140.6442,140.9317,8206.0
2022-11-01 11:30:00,146.97,148.05,146.96,147.99,59655.0,140.8454,141.8804,140.8359,141.8229,59655.0
2022-11-01 11:35:00,148.04,148.65,148.0,148.24,53115.0,141.8709,142.4554,141.8325,142.0625,53115.0
2022-11-01 11:40:00,148.24,148.47,148.06,148.38,17100.0,142.0625,142.2829,141.89,142.1967,17100.0
2022-11-01 11:45:00,148.48,148.84,148.37,148.84,8872.0,142.2925,142.6375,142.1871,142.6375,8872.0
2022-11-01 11:50:00,148.74,149.84,148.73,149.75,36661.0,142.5417,143.5958,142.5321,143.5096,36661.0
2022-11-01 11:55:00,149.83,150.09,149.39,149.54,46446.0,143.5863,143.8354,143.1646,143.3083,46446.0
2022-11-01 12:00:00,149.39,149.66,149.09,149.47,39139.0,143.1646,143.4233,142.8771,143.2413,39139.0
2022-11-01 12:05:00,149.58,150.31,149.41,150.13,10657.0,143.3467,144.0463,143.1838,143.8738,10657.0
2022-11-01 12:10:00,150.13,150.38,149.88,150.03,10783.0,143.8738,144.1133,143.6342,143.7779,10783.0
2022-11-01 12:15:00,150.02,150.02,149.62,149.73,15503.0,143.7683,143.7683,143.385,143.4904,15503.0
2022-11-01 12:20:00,149.65,149.9,149.48,149.54,10980.0,143.4138,143.6533,143.2508,143.3083,10980.0
2022-11-01 12:25:00,149.64,150.02,149.6,150.01,21194.0,143.4042,143.7683,143.3658,143.7588,21194.0
2022-11-01 12:30:00,149.94,150.11,149.89,149.93,11240.0,143.6917,143.8546,143.6438,143.6821,11240.0
2022-11-01 12:35:00,149.98,150.11,149.75,150.09,19074.0,143.73,143.8546,143.5096,143.8354,19074.0
2022-11-01 12:40:00,150.14,150.56,149.72,150.49,15760.0,143.8833,144.2858,143.4808,144.2188,15760.0
2022-11-01 12:45:00,150.5,150.85,150.49,150.71,14808.0,144.2283,144.5638,144.2188,144.4296,14808.0
2022-11-01 12:50:00,150.71,150.95,150.69,150.78,26188.0,144.4296,144.6596,144.4104,144.4967,26188.0
2022-11-01 12:55:00,150.79,151.09,150.64,151.06,10265.0,144.5063,144.7938,144.3625,144.765,10265.0
2022-11-01 13:00:00,151.08,151.11,150.78,150.86,20603.0,144.7842,144.8129,144.4967,144.5733,20603.0
2022-11-01 13:05:00,150.91,151.02,150.85,150.98,12885.0,144.6213,144.7267,144.5638,144.6883,12885.0
2022-11-01 13:10:00,151.01,151.69,150.99,151.51,36712.0,144.7171,145.3687,144.6979,145.1963,36712.0
2022-11-01 13:15:00,151.5,151.79,151.33,151.77,45433.0,145.1867,145.4646,145.0238,145.4454,45433.0
2022-11-01 13:20:00,151.76,151.87,151.2,151.25,10639.0,145.4358,145.5412,144.8992,144.9471,10639.0
2022-11-01 13:25:00,151.27,151.33,151.15,151.26,8882.0,144.9663,145.0238,144.8513,144.9567,8882.0
2022-11-01 13:30:00,151.31,151.4,151.17,151.17,8904.0,145.0046,145.0908,144.8704,144.8704,8904.0
2022-11-01 13:35:00,151.21,151.3,151.12,151.3,7633.0,144.9088,144.995,144.8225,144.995,7633.0
2022-11-01 13:40:00,151.3,151.47,151.24,151.25,9761.0,144.995,145.1579,144.9375,144.9471,9761.0
2022-11-01 13:45:00,151.25,151.43,151.24,151.29,9936.0,144.9471,145.1196,144.9375,144.9854,9936.0
2022-11-01 13:50:00,151.27,151.57,151.24,151.32,45238.0,144.9663,145.2538,144.9375,145.0142,45238.0
2022-11-01 13:55:00,151.36,151.65,151.31,151.63,16729.0,145.0525,145.3304,145.0046,145.3113,16729.0
2022-11-01 14:00:00,151.67,151.83,151.51,151.53,12190.0,145.3496,145.5029,145.1963,145.2154,12190.0
2022-11-01 14:05:00,151.53,151.54,151.33,151.4,11403.0,145.2154,145.225,145.0238,145.0908,11403.0
2022-11-01 14:10:00,151.41,151.42,151.21,151.39,11966.0,145.1004,145.11,144.9088,145.0813,11966.0
2022-11-01 14:15:00,151.31,151.4,151.28,151.32,6718.0,145.0046,145.0908,144.9758,145.0142,6718.0
2022-11-01 14:20:00,151.36,151.43,151.21,151.36,14321.0,145.0525,145.1196,144.9088,145.0525,14321.0
2022-11-01 14:25:00,151.37,151.45,151.2,151.42,8219.0,145.0621,145.1388,144.8992,145.11,8219.0
2022-11-01 14:30:00,151.45,151.5,151.26,151.32,7942.0,145.1388,145.1867,144.9567,145.0142,7942.0
2022-11-01 14:35:00,151.31,151.35,151.2,151.33,10130.0,145.0046,145.0429,144.8992,145.0238,10130.0
2022-11-01 14:40:00,151.35,151.37,151.03,151.09,13389.0,145.0429,145.0621,144.7363,144.7938,13389.0
2022-11-01 14:45:00,151.07,151.12,150.93,151.06,9308.0,144.7746,144.8225,144.6404,144.765,9308.0
2022-11-01 14:50:00,151.09,151.5,151.06,151.44,10674.0,144.7938,145.1867,144.765,145.1292,10674.0
2022-11-01 14:55:00,151.45,151.67,151.36,151.42,14793.0,145.1388,145.3496,145.0525,145.11,14793.0
2022-11-01 15:00:00,151.4,151.4,151.27,151.3,7787.0,145.0908,145.0908,144.9663,144.995,7787.0
2022-11-01 15:05:00,151.31,151.57,151.3,151.52,9587.0,145.0046,145.2538,144.995,145.2058,9587.0
2022-11-01 15:10:00,151.53,151.58,151.3,151.3,11583.0,145.2154,145.2633,144.995,144.995,11583.0
2022-11-01 15:15:00,151.29,151.43,151.15,151.43,16803.0,144.9854,145.1196,144.8513,145.1196,16803.0
2022-11-01 15:20:00,151.48,151.79,151.46,151.77,12722.0,145.1675,145.4646,145.1483,145.4454,12722.0
2022-11-01 15:25:00,151.77,151.77,151.41,151.41,20407.0,145.4454,145.4454,145.1004,145.1004,20407.0
2022-11-01 15:30:00,151.48,151.57,151.34,151.49,26970.0,145.1675,145.2538,145.0333,145.1771,26970.0
2022-11-01 15:35:00,151.49,151.53,151.31,151.34,19722.0,145.1771,145.2154,145.0046,145.0333,19722.0
2022-11-01 15:40:00,151.33,151.59,151.29,151.56,24834.0,145.0238,145.2729,144.9854,145.2442,24834.0
2022-11-01 15:45:00,151.56,151.68,151.4,151.68,27863.0,145.2442,145.3592,145.0908,145.3592,27863.0
2022-11-01 15:50:00,151.73,151.82,151.57,151.72,41088.0,145.4071,145.4933,145.2538,145.3975,41088.0
2022-11-01 15:55:00,151.72,151.9,151.56,151.56,128127.0,145.3975,145.57,145.2442,145.2442,128127.0
2022-11-02 09:30:00,152.0,152.32,151.57,151.95,38828.0,145.6658,145.9725,145.2538,145.6179,38828.0
2022-11-02 09:35:00,151.89,152.33,151.67,152.31,14454.0,145.5604,145.9821,145.3496,145.9629,14454.0
2022-11-02 09:40:00,152.31,152.79,152.3,152.55,38563.0,145.9629,146.4229,145.9533,146.1929,38563.0
2022-11-02 09:45:00,152.53,152.81,152.07,152.28,12253.0,146.1737,146.4421,145.7329,145.9342,12253.0
2022-11-02 09:50:00,152.34,153.08,152.32,153.08,15117.0,145.9917,146.7008,145.9725,146.7008,15117.0
2022-11-02 09:55:00,152.93,153.38,152.92,153.22,31201.0,146.5571,146.9883,146.5475,146.835,31201.0
2022-11-02 10:00:00,153.14,153.5,153.0,153.34,26333.0,146.7583,147.1033,146.6242,146.95,26333.0
2022-11-02 10:05:00,153.36,153.39,152.97,153.08,9691.0,146.9692,146.9979,146.5954,146.7008,9691.0
2022-11-02 10:10:00,153.08,153.38,153.03,153.12,19456.0,146.7008,146.9883,146.6529,146.7392,19456.0
2022-11-02 10:15:00,153.1,153.29,153.07,153.21,12591.0,146.72,146.9021,146.6912,146.8254,12591.0
2022-11-02 10:20:00,153.21,153.21,152.8,152.88,11385.0,146.8254,146.8254,146.4325,146.5092,11385.0
2022-11-02 10:25:00,152.87,153.28,152.79,153.26,11103.0,146.4996,146.8925,146.4229,146.8733,11103.0
2022-11-02 10:30:00,153.22,153.27,152.9,153.08,12719.0,146.835,146.8829,146.5283,146.7008,12719.0
2022-11-02 10:35:00,153.16,153.37,152.99,153.32,19778.0,146.7775,146.9787,146.6146,146.9308,19778.0
2022-11-02 10:40:00,153.32,153.61,153.32,153.57,9410.0,146.9308,147.2087,146.9308,147.1704,9410.0
2022-11-02 10:45:00,153.61,153.95,153.56,153.94,9915.0,147.2087,147.5346,147.1608,147.525,9915.0
2022-11-02 10:50:00,153.87,154.15,153.77,154.15,16527.0,147.4579,147.7262,147.3621,147.7262,16527.0
2022-11-02 10:55:00,154.14,154.28,154.06,154.22,40821.0,147.7167,147.8508,147.64,147.7933,40821.0
2022-11-02 11:00:00,154.25,154.79,154.22,154.54,43329.0,147.8221,148.3396,147.7933,148.1,43329.0
2022-11-02 11:05:00,154.5,154.55,154.21,154.34,16693.0,148.0617,148.1096,147.7837,147.9083,16693.0
2022-11-02 11:10:00,154.35,154.36,153.9,154.09,9123.0,147.9179,147.9275,147.4867,147.6687,9123.0
2022-11-02 11:15:00,154.09,154.14,153.63,153.63,11936.0,147.6687,147.7167,147.2279,147.2279,11936.0
2022-11-02 11:20:00,153.64,154.06,153.49,154.06,9007.0,147.2375,147.64,147.0937,147.64,9007.0
2022-11-02 11:25:00,153.98,154.06,153.9,153.99,12453.0,147.5633,147.64,147.4867,147.5729,12453.0
2022-11-02 11:30:00,153.96,154.29,153.92,154.26,6637.0,147.5442,147.8604,147.5058,147.8317,6637.0
2022-11-02 11:35:00,154.3,154.52,154.14,154.52,16585.0,147.87,148.0808,147.7167,148.0808,16585.0
2022-11-02 11:40:00,154.5,154.96,154.44,154.87,53110.0,148.0617,148.5025,148.0042,148.4162,53110.0
2022-11-02 11:45:00,154.86,154.94,154.66,154.72,17813.0,148.4066,148.4833,148.215,148.2725,17813.0
2022-11-02 11:50:00,154.69,154.83,154.49,154.63,11753.0,148.2437,148.3779,148.0521,148.1862,11753.0
2022-11-02 11:55:00,154.64,154.77,154.5,154.57,10113.0,148.1958,148.3204,148.0617,148.1287,10113.0
2022-11-02 12:00:00,154.51,154.58,154.44,154.57,15674.0,148.0712,148.1383,148.0042,148.1287,15674.0
2022-11-02 12:05:00,154.58,154.59,154.22,154.31,25309.0,148.1383,148.1479,147.7933,147.8796,25309.0
2022-11-02 12:10:00,154.33,154.39,154.26,154.39,6418.0,147.8987,147.9562,147.8317,147.9562,6418.0
2022-11-02 12:15:00,154.39,154.39,154.1,154.21,8709.0,147.9562,147.9562,147.6783,147.7837,8709.0
2022-11-02 12:20:00,154.24,154.27,154.16,154.22,7650.0,147.8125,147.8412,147.7358,147.7933,7650.0
2022-11-02 12:25:00,154.25,154.57,154.25,154.5,23835.0,147.8221,148.1287,147.8221,148.0617,23835.0
2022-11-02 12:30:00,154.47,154.52,154.17,154.22,15217.0,148.0329,148.0808,147.7454,147.7933,15217.0
2022-11-02 12:35:00,154.22,154.39,153.99,154.0,14930.0,147.7933,147.9562,147.5729,147.5825,14930.0
2022-11-02 12:40:00,154.0,154.39,153.96,154.39,81332.0,147.5825,147.9562,147.5442,147.9562,81332.0
2022-11-02 12:45:00,154.37,154.46,154.26,154.27,17838.0,147.9371,148.0233,147.8317,147.8412,17838.0
2022-11-02 12:50:00,154.3,154.35,154.22,154.24,9908.0,147.87,147.9179,147.7933,147.8125,9908.0
2022-11-02 12:55:00,154.23,154.45,154.21,154.45,7373.0,147.8029,148.0137,147.7837,148.0137,7373.0
2022-11-02 13:00:00,154.44,154.5,154.36,154.46,7924.0,148.0042,148.0617,147.9275,148.0233,7924.0
2022-11-02 13:05:00,154.47,154.52,154.44,154.51,9673.0,148.0329,148.0808,148.0042,148.0712,9673.0
2022-11-02 13:10:00,154.52,154.52,154.3,154.37,15599.0,148.0808,148.0808,147.87,147.9371,15599.0
2022-11-02 13:15:00,154.37,154.59,154.36,154.53,22123.0,147.9371,148.1479,147.9275,148.0904,22123.0
2022-11-02 13:20:00,154.51,154.51,154.23,154.26,8581.0,148.0712,148.0712,147.8029,147.8317,8581.0
2022-11-02 13:25:00,154.23,154.41,154.21,154.39,9842.0,147.8029,147.9754,147.7837,147.9562,9842.0
2022-11-02 13:30:00,154.42,154.46,154.29,154.46,11511.0,147.985,148.0233,147.8604,148.0233,11511.0
2022-11-02 13:35:00,154.42,154.63,154.33,154.61,9745.0,147.985,148.1862,147.8987,148.1671,9745.0
2022-11-02 13:40:00,154.61,154.81,154.61,154.77,9724.0,148.1671,148.3587,148.1671,148.3204,9724.0
2022-11-02 13:45:00,154.78,155.09,154.77,155.06,10601.0,148.33,148.6271,148.3204,148.5983,10601.0
2022-11-02 13:50:00,155.11,155.27,155.08,155.27,10794.0,148.6462,148.7996,148.6175,148.7996,10794.0
2022-11-02 13:55:00,155.25,155.32,154.88,154.99,13042.0,148.7804,148.8475,148.4258,148.5312,13042.0
2022-11-02 14:00:00,155.06,156.71,154.64,156.23,44977.0,148.5983,150.1796,148.1958,149.7196,44977.0
2022-11-02 14:05:00,156.14,156.73,155.9,156.42,30417.0,149.6333,150.1987,149.4033,149.9016,30417.0
2022-11-02 14:10:00,156.47,156.66,156.07,156.41,27582.0,149.9496,150.1316,149.5662,149.8921,27582.0
2022-11-02 14:15:00,156.42,156.52,155.83,155.97,25395.0,149.9016,149.9975,149.3362,149.4704,25395.0
2022-11-02 14:20:00,155.96,156.08,155.69,155.91,23711.0,149.4608,149.5758,149.2021,149.4129,23711.0
2022-11-02 14:25:00,155.91,156.27,155.78,156.23,15113.0,149.4129,149.7579,149.2883,149.7196,15113.0
2022-11-02 14:30:00,156.28,156.38,155.8,156.33,25530.0,149.7675,149.8633,149.3075,149.8154,25530.0
2022-11-02 14:35:00,156.3,156.71,154.22,154.98,47591.0,149.7866,150.1796,147.7933,148.5216,47591.0
2022-11-02 14:40:00,155.07,155.96,154.54,155.34,30844.0,148.6079,149.4608,148.1,148.8666,30844.0
2022-11-02 14:45:00,155.24,155.45,154.34,154.53,10667.0,148.7708,148.9721,147.9083,148.0904,10667.0
2022-11-02 14:50:00,154.48,154.49,152.66,152.87,15319.0,148.0425,148.0521,146.2983,146.4996,15319.0
2022-11-02 14:55:00,153.09,153.54,152.91,153.39,18242.0,146.7104,147.1417,146.5379,146.9979,18242.0
2022-11-02 15:00:00,153.38,153.82,153.22,153.63,11725.0,146.9883,147.41,146.835,147.2279,11725.0
2022-11-02 15:05:00,153.69,154.4,153.53,154.27,24045.0,147.2854,147.9658,147.1321,147.8412,24045.0
2022-11-02 15:10:00,154.22,154.27,153.75,153.75,11161.0,147.7933,147.8412,147.3429,147.3429,11161.0
2022-11-02 15:15:00,153.71,153.77,153.12,153.12,10857.0,147.3046,147.3621,146.7392,146.7392,10857.0
2022-11-02 15:20:00,153.05,153.08,152.67,152.75,10856.0,146.6721,146.7008,146.3079,146.3846,10856.0
2022-11-02 15:25:00,152.87,152.87,151.91,152.24,14875.0,146.4996,146.4996,145.5796,145.8958,14875.0
2022-11-02 15:30:00,152.19,152.26,151.4,151.58,38491.0,145.8479,145.915,145.0908,145.2633,38491.0
2022-11-02 15:35:00,151.52,151.79,151.46,151.66,47998.0,145.2058,145.4646,145.1483,145.34,47998.0
2022-11-02 15:40:00,151.68,151.68,151.41,151.53,35477.0,145.3592,145.3592,145.1004,145.2154,35477.0
2022-11-02 15:45:00,151.51,151.51,151.09,151.26,33522.0,145.1963,145.1963,144.7938,144.9567,33522.0
2022-11-02 15:50:00,151.27,151.39,150.48,150.48,79422.0,144.9663,145.0813,144.2092,144.2092,79422.0
2022-11-02 15:55:00,150.52,150.9,150.47,150.68,157580.0,144.2475,144.6117,144.1996,144.4008,157580.0
2022-11-03 09:30:00,149.04,150.13,148.96,149.59,21077.0,142.8292,143.8738,142.7525,143.3563,21077.0
2022-11-03 09:35:00,149.58,151.1,149.58,150.93,21958.0,143.3467,144.8033,143.3467,144.6404,21958.0
2022-11-03 09:40:00,150.91,152.54,150.66,152.11,52870.0,144.6213,146.1833,144.3817,145.7712,52870.0
2022-11-03 09:45:00,151.99,152.34,151.62,152.02,44463.0,145.6562,145.9917,145.3017,145.685,44463.0
2022-11-03 09:50:00,151.84,152.1,151.27,151.37,52504.0,145.5125,145.7617,144.9663,145.0621,52504.0
2022-11-03 09:55:00,151.21,151.56,150.92,150.98,28141.0,144.9088,145.2442,144.6308,144.6883,28141.0
2022-11-03 10:00:00,151.05,152.42,150.96,152.4,35617.0,144.7554,146.0683,144.6692,146.0492,35617.0
2022-11-03 10:05:00,152.39,153.0,152.07,152.95,34246.0,146.0396,146.6242,145.7329,146.5762,34246.0
2022-11-03 10:10:00,152.87,153.25,152.59,153.22,25945.0,146.4996,146.8637,146.2312,146.835,25945.0
2022-11-03 10:15:00,153.17,154.24,153.17,154.18,55908.0,146.7871,147.8125,146.7871,147.755,55908.0
2022-11-03 10:20:00,154.18,154.82,154.06,154.47,22759.0,147.755,148.3683,147.64,148.0329,22759.0
2022-11-03 10:25:00,154.47,154.94,154.42,154.86,25730.0,148.0329,148.4833,147.985,148.4066,25730.0
2022-11-03 10:30:00,154.83,154.97,153.94,153.97,41126.0,148.3779,148.5121,147.525,147.5537,41126.0
2022-11-03 10:35:00,153.97,154.42,153.96,154.23,47108.0,147.5537,147.985,147.5442,147.8029,47108.0
2022-11-03 10:40:00,154.19,154.63,153.9,154.4,38693.0,147.7646,148.1862,147.4867,147.9658,38693.0
2022-11-03 10:45:00,154.4,154.89,154.34,154.53,40800.0,147.9658,148.4354,147.9083,148.0904,40800.0
2022-11-03 10:50:00,154.61,155.21,154.61,155.16,26207.0,148.1671,148.7421,148.1671,148.6941,26207.0
2022-11-03 10:55:00,155.14,155.5,155.04,155.46,43630.0,148.675,149.02,148.5791,148.9816,43630.0
2022-11-03 11:00:00,155.49,155.49,155.1,155.2,17461.0,149.0104,149.0104,148.6366,148.7325,17461.0
2022-11-03 11:05:00,155.2,155.3,154.99,155.14,20095.0,148.7325,148.8283,148.5312,148.675,20095.0
2022-11-03 11:10:00,155.12,155.35,154.94,154.96,25580.0,148.6558,148.8762,148.4833,148.5025,25580.0
2022-11-03 11:15:00,155.01,155.17,154.83,155.11,21579.0,148.5504,148.7037,148.3779,148.6462,21579.0
2022-11-03 11:20:00,155.07,155.27,155.0,155.06,14311.0,148.6079,148.7996,148.5408,148.5983,14311.0
2022-11-03 11:25:00,155.04,155.4,154.86,155.25,27534.0,148.5791,148.9241,148.4066,148.7804,27534.0
2022-11-03 11:30:00,155.28,155.37,154.91,155.35,45018.0,148.8091,148.8954,148.4546,148.8762,45018.0
2022-11-03 11:35:00,155.35,155.8,155.3,155.78,15232.0,148.8762,149.3075,148.8283,149.2883,15232.0
2022-11-03 11:40:00,155.7,155.7,155.46,155.53,18647.0,149.2116,149.2116,148.9816,149.0487,18647.0
2022-11-03 11:45:00,155.61,155.96,155.61,155.73,60267.0,149.1254,149.4608,149.1254,149.2404,60267.0
2022-11-03 11:50:00,155.7,156.12,155.69,156.04,28790.0,149.2116,149.6141,149.2021,149.5375,28790.0
2022-11-03 11:55:00,156.1,156.12,155.83,155.87,48142.0,149.595,149.6141,149.3362,149.3746,48142.0
2022-11-03 12:00:00,155.84,156.44,155.83,156.37,45681.0,149.3458,149.9208,149.3362,149.8537,45681.0
2022-11-03 12:05:00,156.35,156.42,155.95,156.17,23244.0,149.8346,149.9016,149.4512,149.6621,23244.0
2022-11-03 12:10:00,156.17,156.57,156.12,156.57,11103.0,149.6621,150.0454,149.6141,150.0454,11103.0
2022-11-03 12:15:00,156.55,156.75,156.47,156.75,21865.0,150.0262,150.2179,149.9496,150.2179,21865.0
2022-11-03 12:20:00,156.73,157.12,156.61,156.79,42734.0,150.1987,150.5725,150.0837,150.2562,42734.0
2022-11-03 12:25:00,156.72,156.75,156.42,156.55,17840.0,150.1891,150.2179,149.9016,150.0262,17840.0
2022-11-03 12:30:00,156.56,156.75,156.36,156.59,20644.0,150.0358,150.2179,149.8441,150.0646,20644.0
2022-11-03 12:35:00,156.55,156.55,156.02,156.16,11498.0,150.0262,150.0262,149.5183,149.6525,11498.0
2022-11-03 12:40:00,156.15,156.32,155.97,156.28,14157.0,149.6429,149.8058,149.4704,149.7675,14157.0
2022-11-03 12:45:00,156.23,156.27,155.95,156.1,12771.0,149.7196,149.7579,149.4512,149.595,12771.0
2022-11-03 12:50:00,156.1,156.5,156.07,156.37,37411.0,149.595,149.9783,149.5662,149.8537,37411.0
2022-11-03 12:55:00,156.39,156.43,156.29,156.38,35440.0,149.8729,149.9112,149.7771,149.8633,35440.0
2022-11-03 13:00:00,156.34,156.4,156.1,156.14,10906.0,149.825,149.8825,149.595,149.6333,10906.0
2022-11-03 13:05:00,156.12,156.28,155.9,156.28,31361.0,149.6141,149.7675,149.4033,149.7675,31361.0
2022-11-03 13:10:00,156.23,156.3,155.88,155.97,29136.0,149.7196,149.7866,149.3841,149.4704,29136.0
2022-11-03 13:15:00,155.95,156.13,155.87,155.92,18932.0,149.4512,149.6237,149.3746,149.4225,18932.0
2022-11-03 13:20:00,155.91,155.93,155.53,155.55,10353.0,149.4129,149.4321,149.0487,149.0679,10353.0
2022-11-03 13:25:00,155.53,155.57,155.44,155.56,11190.0,149.0487,149.0871,148.9625,149.0775,11190.0
2022-11-03 13:30:00,155.57,155.7,155.57,155.61,6243.0,149.0871,149.2116,149.0871,149.1254,6243.0
2022-11-03 13:35:00,155.6,155.83,155.52,155.75,17960.0,149.1158,149.3362,149.0391,149.2596,17960.0
2022-11-03 13:40:00,155.75,155.84,155.4,155.49,15613.0,149.2596,149.3458,148.9241,149.0104,15613.0
2022-11-03 13:45:00,155.46,155.66,155.45,155.57,16913.0,148.9816,149.1733,148.9721,149.0871,16913.0
2022-11-03 13:50:00,155.59,155.59,155.28,155.37,30886.0,149.1062,149.1062,148.8091,148.8954,30886.0
2022-11-03 13:55:00,155.36,155.39,155.2,155.26,16588.0,148.8858,148.9146,148.7325,148.79,16588.0
2022-11-03 14:00:00,155.28,155.35,155.11,155.35,18682.0,148.8091,148.8762,148.6462,148.8762,18682.0
2022-11-03 14:05:00,155.42,155.61,155.41,155.52,11252.0,148.9433,149.1254,148.9337,149.0391,11252.0
2022-11-03 14:10:00,155.49,155.55,155.35,155.51,20677.0,149.0104,149.0679,148.8762,149.0296,20677.0
2022-11-03 14:15:00,155.49,155.57,155.4,155.53,19046.0,149.0104,149.0871,148.9241,149.0487,19046.0
2022-11-03 14:20:00,155.52,155.92,155.51,155.85,10985.0,149.0391,149.4225,149.0296,149.3554,10985.0
2022-11-03 14:25:00,155.85,155.99,155.79,155.95,12128.0,149.3554,149.4896,149.2979,149.4512,12128.0
2022-11-03 14:30:00,155.93,156.05,155.78,156.02,14017.0,149.4321,149.5471,149.2883,149.5183,14017.0
2022-11-03 14:35:00,156.01,156.08,155.93,156.0,11923.0,149.5087,149.5758,149.4321,149.4991,11923.0
2022-11-03 14:40:00,156.0,156.0,155.68,155.69,23516.0,149.4991,149.4991,149.1925,149.2021,23516.0
2022-11-03 14:45:00,155.71,156.07,155.7,156.07,15738.0,149.2212,149.5662,149.2116,149.5662,15738.0
2022-11-03 14:50:00,156.08,156.26,156.05,156.24,17056.0,149.5758,149.7483,149.5471,149.7291,17056.0
2022-11-03 14:55:00,156.25,156.25,156.11,156.22,11609.0,149.7387,149.7387,149.6046,149.71,11609.0
2022-11-03 15:00:00,156.22,156.45,156.14,156.41,23537.0,149.71,149.9304,149.6333,149.8921,23537.0
2022-11-03 15:05:00,156.42,156.61,156.34,156.58,61252.0,149.9016,150.0837,149.825,150.055,61252.0
2022-11-03 15:10:00,156.58,156.64,156.46,156.61,40157.0,150.055,150.1125,149.94,150.0837,40157.0
2022-11-03 15:15:00,156.63,156.81,156.54,156.56,25306.0,150.1029,150.2754,150.0166,150.0358,25306.0
2022-11-03 15:20:00,156.56,156.79,156.54,156.71,27705.0,150.0358,150.2562,150.0166,150.1796,27705.0
2022-11-03 15:25:00,156.68,156.72,156.41,156.46,21409.0,150.1508,150.1891,149.8921,149.94,21409.0
2022-11-03 15:30:00,156.45,156.59,156.37,156.52,43220.0,149.9304,150.0646,149.8537,149.9975,43220.0
2022-11-03 15:35:00,156.51,156.51,156.12,156.25,47151.0,149.9879,149.9879,149.6141,149.7387,47151.0
2022-11-03 15:40:00,156.24,156.26,155.95,156.0,33359.0,149.7291,149.7483,149.4512,149.4991,33359.0
2022-11-03 15:45:00,155.99,156.0,155.74,155.84,56088.0,149.4896,149.4991,149.25,149.3458,56088.0
2022-11-03 15:50:00,155.84,155.89,155.02,155.12,96468.0,149.3458,149.3937,148.56,148.6558,96468.0
2022-11-03 15:55:00,155.11,155.11,154.24,154.62,280810.0,148.6462,148.6462,147.8125,148.1767,280810.0
2022-11-04 09:30:00,159.13,159.96,157.81,158.64,134248.0,152.4987,153.2941,151.2337,152.0291,134248.0
2022-11-04 09:35:00,158.76,158.79,157.27,158.03,63667.0,152.1441,152.1729,150.7162,151.4445,63667.0
2022-11-04 09:40:00,158.03,158.03,156.38,156.56,33286.0,151.4445,151.4445,149.8633,150.0358,33286.0
2022-11-04 09:45:00,156.55,157.12,156.27,156.33,21025.0,150.0262,150.5725,149.7579,149.8154,21025.0
2022-11-04 09:50:00,156.24,157.66,156.24,157.43,24740.0,149.7291,151.09,149.7291,150.8696,24740.0
2022-11-04 09:55:00,157.42,157.66,157.13,157.47,15148.0,150.86,151.09,150.5821,150.9079,15148.0
2022-11-04 10:00:00,157.54,157.89,157.04,157.32,23391.0,150.975,151.3104,150.4958,150.7641,23391.0
2022-11-04 10:05:00,157.4,157.82,157.24,157.37,42810.0,150.8408,151.2433,150.6875,150.8121,42810.0
2022-11-04 10:10:00,157.37,158.43,157.24,158.26,32689.0,150.8121,151.8279,150.6875,151.665,32689.0
2022-11-04 10:15:00,158.34,158.39,157.86,157.86,44890.0,151.7416,151.7895,151.2816,151.2816,44890.0
2022-11-04 10:20:00,157.88,158.65,157.77,158.39,22211.0,151.3008,152.0387,151.1954,151.7895,22211.0
2022-11-04 10:25:00,158.46,158.66,158.31,158.38,16715.0,151.8566,152.0483,151.7129,151.78,16715.0
2022-11-04 10:30:00,158.31,158.7,158.3,158.66,34048.0,151.7129,152.0866,151.7033,152.0483,34048.0
2022-11-04 10:35:00,158.7,159.03,158.51,158.99,7844.0,152.0866,152.4029,151.9045,152.3645,7844.0
2022-11-04 10:40:00,159.04,159.67,159.03,159.61,39642.0,152.4125,153.0162,152.4029,152.9587,39642.0
2022-11-04 10:45:00,159.59,159.61,158.92,159.05,36141.0,152.9395,152.9587,152.2975,152.422,36141.0
2022-11-04 10:50:00,159.05,159.11,158.41,158.71,23964.0,152.422,152.4795,151.8087,152.0962,23964.0
2022-11-04 10:55:00,158.72,158.87,158.18,158.24,18194.0,152.1058,152.2495,151.5883,151.6458,18194.0
2022-11-04 11:00:00,158.28,158.79,158.25,158.59,8889.0,151.6841,152.1729,151.6554,151.9812,8889.0
2022-11-04 11:05:00,158.55,158.81,158.38,158.62,21487.0,151.9429,152.192,151.78,152.01,21487.0
2022-11-04 11:10:00,158.61,158.76,158.23,158.46,20716.0,152.0004,152.1441,151.6362,151.8566,20716.0
2022-11-04 11:15:00,158.52,158.58,158.31,158.4,13129.0,151.9141,151.9716,151.7129,151.7991,13129.0
2022-11-04 11:20:00,158.4,158.84,158.39,158.56,15100.0,151.7991,152.2208,151.7895,151.9525,15100.0
2022-11-04 11:25:00,158.57,158.66,157.81,157.81,12550.0,151.962,152.0483,151.2337,151.2337,12550.0
2022-11-04 11:30:00,157.74,158.34,157.74,157.92,20330.0,151.1666,151.7416,151.1666,151.3391,20330.0
2022-11-04 11:35:00,157.99,158.05,157.7,157.86,14496.0,151.4062,151.4637,151.1283,151.2816,14496.0
2022-11-04 11:40:00,157.85,157.85,157.44,157.48,11038.0,151.272,151.272,150.8791,150.9175,11038.0
2022-11-04 11:45:00,157.5,157.63,157.17,157.24,23980.0,150.9366,151.0612,150.6204,150.6875,23980.0
2022-11-04 11:50:00,157.22,157.22,156.46,156.65,16003.0,150.6683,150.6683,149.94,150.1221,16003.0
2022-11-04 11:55:00,156.64,156.86,156.26,156.3,34168.0,150.1125,150.3233,149.7483,149.7866,34168.0
2022-11-04 12:00:00,156.25,156.52,155.72,155.74,18769.0,149.7387,149.9975,149.2308,149.25,18769.0
2022-11-04 12:05:00,155.74,156.27,155.67,156.21,18071.0,149.25,149.7579,149.1829,149.7004,18071.0
2022-11-04 12:10:00,156.17,156.17,155.62,155.93,50027.0,149.6621,149.6621,149.135,149.4321,50027.0
2022-11-04 12:15:00,155.93,156.21,155.74,156.09,24298.0,149.4321,149.7004,149.25,149.5854,24298.0
2022-11-04 12:20:00,156.11,156.14,155.9,156.07,8260.0,149.6046,149.6333,149.4033,149.5662,8260.0
2022-11-04 12:25:00,156.07,156.3,156.06,156.23,9807.0,149.5662,149.7866,149.5566,149.7196,9807.0
2022-11-04 12:30:00,156.17,156.17,155.95,156.14,5628.0,149.6621,149.6621,149.4512,149.6333,5628.0
2022-11-04 12:35:00,156.12,156.14,155.58,155.58,5437.0,149.6141,149.6333,149.0966,149.0966,5437.0
2022-11-04 12:40:00,155.58,155.86,155.38,155.68,7251.0,149.0966,149.365,148.905,149.1925,7251.0
2022-11-04 12:45:00,155.74,155.8,155.44,155.8,5636.0,149.25,149.3075,148.9625,149.3075,5636.0
2022-11-04 12:50:00,155.79,156.17,155.79,156.15,7960.0,149.2979,149.6621,149.2979,149.6429,7960.0
2022-11-04 12:55:00,156.22,156.42,156.11,156.37,13177.0,149.71,149.9016,149.6046,149.8537,13177.0
2022-11-04 13:00:00,156.33,156.52,156.26,156.51,6984.0,149.8154,149.9975,149.7483,149.9879,6984.0
2022-11-04 13:05:00,156.66,156.73,156.06,156.07,7179.0,150.1316,150.1987,149.5566,149.5662,7179.0
2022-11-04 13:10:00,156.15,156.95,156.15,156.85,9015.0,149.6429,150.4096,149.6429,150.3137,9015.0
2022-11-04 13:15:00,156.93,156.93,156.57,156.64,5063.0,150.3904,150.3904,150.0454,150.1125,5063.0
2022-11-04 13:20:00,156.62,156.68,156.5,156.5,5359.0,150.0933,150.1508,149.9783,149.9783,5359.0
2022-11-04 13:25:00,156.48,156.52,156.24,156.31,4573.0,149.9591,149.9975,149.7291,149.7962,4573.0
2022-11-04 13:30:00,156.32,156.43,156.17,156.29,7693.0,149.8058,149.9112,149.6621,149.7771,7693.0
2022-11-04 13:35:00,156.28,156.74,156.27,156.58,9976.0,149.7675,150.2083,149.7579,150.055,9976.0
2022-11-04 13:40:00,156.5,156.5,156.35,156.42,6050.0,149.9783,149.9783,149.8346,149.9016,6050.0
2022-11-04 13:45:00,156.42,156.77,156.33,156.72,8948.0,149.9016,150.2371,149.8154,150.1891,8948.0
2022-11-04 13:50:00,156.77,156.85,156.56,156.83,7014.0,150.2371,150.3137,150.0358,150.2946,7014.0
2022-11-04 13:55:00,156.81,156.89,156.67,156.81,9213.0,150.2754,150.3521,150.1412,150.2754,9213.0
2022-11-04 14:00:00,156.84,157.06,156.78,156.97,8738.0,150.3041,150.515,150.2466,150.4287,8738.0
2022-11-04 14:05:00,156.97,156.97,156.66,156.77,9108.0,150.4287,150.4287,150.1316,150.2371,9108.0
2022-11-04 14:10:00,156.78,156.87,156.65,156.69,7959.0,150.2466,150.3329,150.1221,150.1604,7959.0
2022-11-04 14:15:00,156.69,157.16,156.58,157.16,10347.0,150.1604,150.6108,150.055,150.6108,10347.0
2022-11-04 14:20:00,157.15,157.49,157.12,157.49,12265.0,150.6012,150.9271,150.5725,150.9271,12265.0
2022-11-04 14:25:00,157.49,157.72,157.31,157.62,19471.0,150.9271,151.1475,150.7546,151.0516,19471.0
2022-11-04 14:30:00,157.69,157.79,157.52,157.74,10646.0,151.1187,151.2145,150.9558,151.1666,10646.0
2022-11-04 14:35:00,157.72,158.04,157.64,158.02,15670.0,151.1475,151.4541,151.0708,151.435,15670.0
2022-11-04 14:40:00,157.97,158.22,157.89,158.16,17516.0,151.387,151.6266,151.3104,151.5691,17516.0
2022-11-04 14:45:00,158.18,158.21,158.02,158.04,7821.0,151.5883,151.617,151.435,151.4541,7821.0
2022-11-04 14:50:00,158.08,158.27,158.07,158.18,8461.0,151.4925,151.6745,151.4829,151.5883,8461.0
2022-11-04 14:55:00,158.19,158.47,158.19,158.4,11337.0,151.5979,151.8662,151.5979,151.7991,11337.0
2022-11-04 15:00:00,158.35,158.51,158.2,158.44,16864.0,151.7512,151.9045,151.6075,151.8375,16864.0
2022-11-04 15:05:00,158.51,158.77,158.49,158.72,10683.0,151.9045,152.1537,151.8854,152.1058,10683.0
2022-11-04 15:10:00,158.75,158.87,158.66,158.69,22480.0,152.1345,152.2495,152.0483,152.077,22480.0
2022-11-04 15:15:00,158.79,158.84,158.66,158.76,12096.0,152.1729,152.2208,152.0483,152.1441,12096.0
2022-11-04 15:20:00,158.8,158.8,158.39,158.49,13861.0,152.1825,152.1825,151.7895,151.8854,13861.0
2022-11-04 15:25:00,158.48,158.75,158.48,158.57,17412.0,151.8758,152.1345,151.8758,151.962,17412.0
2022-11-04 15:30:00,158.55,159.07,158.4,159.06,16850.0,151.9429,152.4412,151.7991,152.4316,16850.0
2022-11-04 15:35:00,159.06,159.07,158.62,158.78,20144.0,152.4316,152.4412,152.01,152.1633,20144.0
2022-11-04 15:40:00,158.74,158.89,158.6,158.89,29143.0,152.125,152.2687,151.9908,152.2687,29143.0
2022-11-04 15:45:00,158.86,159.2,158.75,158.76,44648.0,152.24,152.5658,152.1345,152.1441,44648.0
2022-11-04 15:50:00,158.74,158.75,158.19,158.3,57475.0,152.125,152.1345,151.5979,151.7033,57475.0
2022-11-04 15:55:00,158.33,158.79,158.29,158.79,112051.0,151.732,152.1729,151.6937,152.1729,112051.0
2022-11-07 09:30:00,158.59,158.93,157.6,157.69,47053.0,151.9812,152.307,151.0325,151.1187,47053.0
2022-11-07 09:35:00,157.76,158.07,157.1,158.07,22350.0,151.1858,151.4829,150.5533,151.4829,22350.0
2022-11-07 09:40:00,158.02,158.19,157.9,158.18,4247.0,151.435,151.5979,151.32,151.5883,4247.0
2022-11-07 09:45:00,158.24,158.6,158.19,158.35,18530.0,151.6458,151.9908,151.5979,151.7512,18530.0
2022-11-07 09:50:00,158.34,158.45,157.96,158.36,18341.0,151.7416,151.847,151.3775,151.7608,18341.0
2022-11-07 09:55:00,158.3,158.68,158.13,158.43,15762.0,151.7033,152.0675,151.5404,151.8279,15762.0
2022-11-07 10:00:00,158.48,158.99,158.4,158.99,20165.0,151.8758,152.3645,151.7991,152.3645,20165.0
2022-11-07 10:05:00,159.0,159.27,158.74,158.93,11219.0,152.3741,152.6329,152.125,152.307,11219.0
2022-11-07 10:10:00,158.96,159.47,158.96,159.32,18314.0,152.3358,152.8245,152.3358,152.6808,18314.0
2022-11-07 10:15:00,159.37,159.8,159.32,159.74,17221.0,152.7287,153.1408,152.6808,153.0833,17221.0
2022-11-07 10:20:00,159.68,159.87,159.54,159.8,27642.0,153.0258,153.2079,152.8916,153.1408,27642.0
2022-11-07 10:25:00,159.75,159.78,159.31,159.65,24266.0,153.0929,153.1216,152.6712,152.997,24266.0
2022-11-07 10:30:00,159.67,159.82,159.47,159.55,8730.0,153.0162,153.16,152.8245,152.9012,8730.0
2022-11-07 10:35:00,159.31,159.47,158.94,158.97,16400.0,152.6712,152.8245,152.3166,152.3454,16400.0
2022-11-07 10:40:00,159.03,159.27,158.84,158.95,10408.0,152.4029,152.6329,152.2208,152.3262,10408.0
2022-11-07 10:45:00,158.97,159.3,158.95,158.95,12637.0,152.3454,152.6616,152.3262,152.3262,12637.0
2022-11-07 10:50:00,158.97,158.97,158.64,158.73,2992.0,152.3454,152.3454,152.0291,152.1154,2992.0
2022-11-07 10:55:00,158.72,158.9,158.65,158.88,9740.0,152.1058,152.2783,152.0387,152.2591,9740.0
2022-11-07 11:00:00,158.92,158.92,158.47,158.88,4507.0,152.2975,152.2975,151.8662,152.2591,4507.0
2022-11-07 11:05:00,158.91,158.91,158.39,158.48,6933.0,152.2879,152.2879,151.7895,151.8758,6933.0
2022-11-07 11:10:00,158.46,158.53,158.29,158.48,9035.0,151.8566,151.9237,151.6937,151.8758,9035.0
2022-11-07 11:15:00,158.54,158.54,158.28,158.3,8619.0,151.9333,151.9333,151.6841,151.7033,8619.0
2022-11-07 11:20:00,158.27,158.39,158.11,158.13,5100.0,151.6745,151.7895,151.5212,151.5404,5100.0
2022-11-07 11:25:00,158.2,158.38,158.12,158.17,5779.0,151.6075,151.78,151.5308,151.5787,5779.0
2022-11-07 11:30:00,158.23,158.63,158.23,158.54,10614.0,151.6362,152.0195,151.6362,151.9333,10614.0
2022-11-07 11:35:00,158.56,158.71,158.32,158.56,12338.0,151.9525,152.0962,151.7225,151.9525,12338.0
2022-11-07 11:40:00,158.61,158.63,157.95,158.05,11333.0,152.0004,152.0195,151.3679,151.4637,11333.0
2022-11-07 11:45:00,158.07,158.38,158.03,158.29,15935.0,151.4829,151.78,151.4445,151.6937,15935.0
2022-11-07 11:50:00,158.33,158.47,158.25,158.42,7631.0,151.732,151.8662,151.6554,151.8183,7631.0
2022-11-07 11:55:00,158.47,158.49,158.14,158.22,6977.0,151.8662,151.8854,151.55,151.6266,6977.0
2022-11-07 12:00:00,158.18,158.46,158.12,158.45,11049.0,151.5883,151.8566,151.5308,151.847,11049.0
2022-11-07 12:05:00,158.51,158.74,158.33,158.73,6275.0,151.9045,152.125,151.732,152.1154,6275.0
2022-11-07 12:10:00,158.69,158.74,158.48,158.5,5086.0,152.077,152.125,151.8758,151.895,5086.0
2022-11-07 12:15:00,158.54,158.77,158.52,158.77,4675.0,151.9333,152.1537,151.9141,152.1537,4675.0
2022-11-07 12:20:00,158.74,158.93,158.63,158.9,5488.0,152.125,152.307,152.0195,152.2783,5488.0
2022-11-07 12:25:00,158.9,159.0,158.8,158.98,5047.0,152.2783,152.3741,152.1825,152.355,5047.0
2022-11-07 12:30:00,159.04,159.13,158.93,158.95,6269.0,152.4125,152.4987,152.307,152.3262,6269.0
2022-11-07 12:35:00,158.94,158.94,158.73,158.81,7066.0,152.3166,152.3166,152.1154,152.192,7066.0
2022-11-07 12:40:00,158.84,158.95,158.72,158.87,6939.0,152.2208,152.3262,152.1058,152.2495,6939.0
2022-11-07 12:45:00,158.91,158.92,158.58,158.75,7462.0,152.2879,152.2975,151.9716,152.1345,7462.0
2022-11-07 12:50:00,158.71,158.71,158.53,158.53,4816.0,152.0962,152.0962,151.9237,151.9237,4816.0
2022-11-07 12:55:00,158.58,158.68,158.48,158.67,6119.0,151.9716,152.0675,151.8758,152.0579,6119.0
2022-11-07 13:00:00,158.73,158.84,158.69,158.8,53189.0,152.1154,152.2208,152.077,152.1825,53189.0
2022-11-07 13:05:00,158.78,158.81,158.69,158.79,7572.0,152.1633,152.192,152.077,152.1729,7572.0
2022-11-07 13:10:00,158.81,158.83,158.62,158.63,9784.0,152.192,152.2112,152.01,152.0195,9784.0
2022-11-07 13:15:00,158.6,158.68,158.5,158.62,6729.0,151.9908,152.0675,151.895,152.01,6729.0
2022-11-07 13:20:00,158.58,158.58,158.41,158.49,3151.0,151.9716,151.9716,151.8087,151.8854,3151.0
2022-11-07 13:25:00,158.48,158.5,158.24,158.4,14512.0,151.8758,151.895,151.6458,151.7991,14512.0
2022-11-07 13:30:00,158.4,158.41,158.21,158.26,10022.0,151.7991,151.8087,151.617,151.665,10022.0
2022-11-07 13:35:00,158.2,158.22,158.12,158.16,3920.0,151.6075,151.6266,151.5308,151.5691,3920.0
2022-11-07 13:40:00,158.18,158.24,158.12,158.22,8320.0,151.5883,151.6458,151.5308,151.6266,8320.0
2022-11-07 13:45:00,158.19,158.19,157.9,157.96,42613.0,151.5979,151.5979,151.32,151.3775,42613.0
2022-11-07 13:50:00,157.99,158.06,157.94,157.96,20145.0,151.4062,151.4733,151.3583,151.3775,20145.0
2022-11-07 13:55:00,157.97,157.97,157.79,157.84,5607.0,151.387,151.387,151.2145,151.2625,5607.0
2022-11-07 14:00:00,157.85,158.01,157.85,157.99,6806.0,151.272,151.4254,151.272,151.4062,6806.0
2022-11-07 14:05:00,157.97,158.01,157.92,157.98,8020.0,151.387,151.4254,151.3391,151.3966,8020.0
2022-11-07 14:10:00,157.95,158.44,157.95,158.44,20555.0,151.3679,151.8375,151.3679,151.8375,20555.0
2022-11-07 14:15:00,158.44,158.56,158.34,158.5,20692.0,151.8375,151.9525,151.7416,151.895,20692.0
2022-11-07 14:20:00,158.48,158.49,158.32,158.44,17917.0,151.8758,151.8854,151.7225,151.8375,17917.0
2022-11-07 14:25:00,158.43,158.55,158.39,158.49,22758.0,151.8279,151.9429,151.7895,151.8854,22758.0
2022-11-07 14:30:00,158.5,158.74,158.48,158.69,13842.0,151.895,152.125,151.8758,152.077,13842.0
2022-11-07 14:35:00,158.68,158.68,158.08,158.08,19427.0,152.0675,152.0675,151.4925,151.4925,19427.0
2022-11-07 14:40:00,158.04,158.22,157.84,158.22,37497.0,151.4541,151.6266,151.2625,151.6266,37497.0
2022-11-07 14:45:00,158.22,158.32,157.95,157.97,24326.0,151.6266,151.7225,151.3679,151.387,24326.0
2022-11-07 14:50:00,157.96,158.21,157.92,158.2,15518.0,151.3775,151.617,151.3391,151.6075,15518.0
2022-11-07 14:55:00,158.21,158.24,158.06,158.13,15828.0,151.617,151.6458,151.4733,151.5404,15828.0
2022-11-07 15:00:00,158.15,158.41,158.15,158.39,8483.0,151.5595,151.8087,151.5595,151.7895,8483.0
2022-11-07 15:05:00,158.38,158.55,158.38,158.54,8260.0,151.78,151.9429,151.78,151.9333,8260.0
2022-11-07 15:10:00,158.52,158.68,158.49,158.68,7536.0,151.9141,152.0675,151.8854,152.0675,7536.0
2022-11-07 15:15:00,158.68,158.83,158.67,158.8,9832.0,152.0675,152.2112,152.0579,152.1825,9832.0
2022-11-07 15:20:00,158.81,158.81,158.62,158.72,16275.0,152.192,152.192,152.01,152.1058,16275.0
2022-11-07 15:25:00,158.67,158.78,158.57,158.74,9061.0,152.0579,152.1633,151.962,152.125,9061.0
2022-11-07 15:30:00,158.75,158.99,158.72,158.83,28183.0,152.1345,152.3645,152.1058,152.2112,28183.0
2022-11-07 15:35:00,158.78,158.79,158.33,158.46,52371.0,152.1633,152.1729,151.732,151.8566,52371.0
2022-11-07 15:40:00,158.44,158.45,158.13,158.34,54502.0,151.8375,151.847,151.5404,151.7416,54502.0
2022-11-07 15:45:00,158.35,158.42,158.22,158.42,32151.0,151.7512,151.8183,151.6266,151.8183,32151.0
2022-11-07 15:50:00,158.44,158.52,158.19,158.3,59084.0,151.8375,151.9141,151.5979,151.7033,59084.0
2022-11-07 15:55:00,158.29,158.41,157.91,158.4,147804.0,151.6937,151.8087,151.3295,151.7991,147804.0
2022-11-08 09:30:00,159.0,159.4,158.01,158.27,25287.0,152.3741,152.7575,151.4254,151.6745,25287.0
2022-11-08 09:35:00,158.02,158.25,157.76,157.79,5799.0,151.435,151.6554,151.1858,151.2145,5799.0
2022-11-08 09:40:00,157.87,158.11,157.31,158.03,22397.0,151.2912,151.5212,150.7546,151.4445,22397.0
2022-11-08 09:45:00,157.99,158.27,157.88,158.15,5615.0,151.4062,151.6745,151.3008,151.5595,5615.0
2022-11-08 09:50:00,158.05,158.99,158.05,158.99,6792.0,151.4637,152.3645,151.4637,152.3645,6792.0
2022-11-08 09:55:00,158.74,158.94,158.39,158.39,8938.0,152.125,152.3166,151.7895,151.7895,8938.0
2022-11-08 10:00:00,158.39,158.98,158.34,158.48,11771.0,151.7895,152.355,151.7416,151.8758,11771.0
2022-11-08 10:05:00,158.48,159.0,158.44,158.92,10324.0,151.8758,152.3741,151.8375,152.2975,10324.0
2022-11-08 10:10:00,158.89,158.94,158.55,158.64,5778.0,152.2687,152.3166,151.9429,152.0291,5778.0
2022-11-08 10:15:00,158.71,159.01,158.58,158.99,9300.0,152.0962,152.3837,151.9716,152.3645,9300.0
2022-11-08 10:20:00,158.9,158.92,158.65,158.66,4005.0,152.2783,152.2975,152.0387,152.0483,4005.0
2022-11-08 10:25:00,158.72,158.79,158.44,158.68,9600.0,152.1058,152.1729,151.8375,152.0675,9600.0
2022-11-08 10:30:00,158.66,158.84,158.42,158.74,17752.0,152.0483,152.2208,151.8183,152.125,17752.0
2022-11-08 10:35:00,158.74,159.08,158.64,158.82,15568.0,152.125,152.4508,152.0291,152.2016,15568.0
2022-11-08 10:40:00,158.76,159.23,158.76,159.21,2332.0,152.1441,152.5945,152.1441,152.5754,2332.0
2022-11-08 10:45:00,159.16,159.5,159.13,159.28,8520.0,152.5275,152.8533,152.4987,152.6425,8520.0
2022-11-08 10:50:00,159.44,159.68,159.15,159.42,11136.0,152.7958,153.0258,152.5179,152.7766,11136.0
2022-11-08 10:55:00,159.53,159.59,159.35,159.59,3110.0,152.882,152.9395,152.7095,152.9395,3110.0
2022-11-08 11:00:00,159.63,159.71,159.44,159.5,6238.0,152.9779,153.0545,152.7958,152.8533,6238.0
2022-11-08 11:05:00,159.47,159.72,159.45,159.66,6130.0,152.8245,153.0641,152.8054,153.0066,6130.0
2022-11-08 11:10:00,159.66,159.89,159.65,159.75,9747.0,153.0066,153.227,152.997,153.0929,9747.0
2022-11-08 11:15:00,159.78,159.86,159.68,159.8,9008.0,153.1216,153.1983,153.0258,153.1408,9008.0
2022-11-08 11:20:00,159.74,159.93,159.73,159.83,8650.0,153.0833,153.2654,153.0737,153.1695,8650.0
2022-11-08 11:25:00,159.81,159.81,159.53,159.53,5343.0,153.1504,153.1504,152.882,152.882,5343.0
2022-11-08 11:30:00,159.54,159.81,159.5,159.72,4422.0,152.8916,153.1504,152.8533,153.0641,4422.0
2022-11-08 11:35:00,159.75,159.88,159.72,159.79,4765.0,153.0929,153.2175,153.0641,153.1312,4765.0
2022-11-08 11:40:00,159.85,159.88,159.77,159.82,2348.0,153.1887,153.2175,153.112,153.16,2348.0
2022-11-08 11:45:00,159.79,159.89,159.68,159.75,6362.0,153.1312,153.227,153.0258,153.0929,6362.0
2022-11-08 11:50:00,159.66,159.66,159.47,159.56,5553.0,153.0066,153.0066,152.8245,152.9108,5553.0
2022-11-08 11:55:00,159.58,159.77,159.54,159.66,4407.0,152.93,153.112,152.8916,153.0066,4407.0
2022-11-08 12:00:00,159.67,159.74,159.64,159.72,6075.0,153.0162,153.0833,152.9875,153.0641,6075.0
2022-11-08 12:05:00,159.71,159.72,159.53,159.66,8645.0,153.0545,153.0641,152.882,153.0066,8645.0
2022-11-08 12:10:00,159.64,159.78,159.54,159.57,5745.0,152.9875,153.1216,152.8916,152.9204,5745.0
2022-11-08 12:15:00,159.55,159.67,159.5,159.67,3800.0,152.9012,153.0162,152.8533,153.0162,3800.0
2022-11-08 12:20:00,159.63,159.68,159.55,159.65,2485.0,152.9779,153.0258,152.9012,152.997,2485.0
2022-11-08 12:25:00,159.62,159.73,159.56,159.56,15894.0,152.9683,153.0737,152.9108,152.9108,15894.0
2022-11-08 12:30:00,159.54,159.55,159.33,159.43,3954.0,152.8916,152.9012,152.6904,152.7862,3954.0
2022-11-08 12:35:00,159.41,159.66,159.36,159.66,9985.0,152.767,153.0066,152.7191,153.0066,9985.0
2022-11-08 12:40:00,159.7,159.98,159.66,159.93,9571.0,153.045,153.3133,153.0066,153.2654,9571.0
2022-11-08 12:45:00,159.9,159.9,159.41,159.41,5759.0,153.2366,153.2366,152.767,152.767,5759.0
2022-11-08 12:50:00,159.42,159.53,159.27,159.3,4352.0,152.7766,152.882,152.6329,152.6616,4352.0
2022-11-08 12:55:00,159.32,159.4,159.29,159.3,8283.0,152.6808,152.7575,152.652,152.6616,8283.0
2022-11-08 13:00:00,159.29,159.41,159.25,159.41,5579.0,152.652,152.767,152.6137,152.767,5579.0
2022-11-08 13:05:00,159.38,159.54,159.33,159.5,7740.0,152.7383,152.8916,152.6904,152.8533,7740.0
2022-11-08 13:10:00,159.5,159.56,159.46,159.56,5303.0,152.8533,152.9108,152.815,152.9108,5303.0
2022-11-08 13:15:00,159.52,159.65,159.41,159.41,7864.0,152.8725,152.997,152.767,152.767,7864.0
2022-11-08 13:20:00,159.41,159.41,158.92,158.98,8261.0,152.767,152.767,152.2975,152.355,8261.0
2022-11-08 13:25:00,158.96,158.96,158.48,158.59,3928.0,152.3358,152.3358,151.8758,151.9812,3928.0
2022-11-08 13:30:00,158.58,158.58,158.27,158.42,8553.0,151.9716,151.9716,151.6745,151.8183,8553.0
2022-11-08 13:35:00,158.45,158.84,158.42,158.82,7052.0,151.847,152.2208,151.8183,152.2016,7052.0
2022-11-08 13:40:00,158.86,158.99,158.74,158.82,6963.0,152.24,152.3645,152.125,152.2016,6963.0
2022-11-08 13:45:00,158.84,158.97,158.73,158.73,5361.0,152.2208,152.3454,152.1154,152.1154,5361.0
2022-11-08 13:50:00,158.71,158.86,158.49,158.59,7254.0,152.0962,152.24,151.8854,151.9812,7254.0
2022-11-08 13:55:00,158.56,158.66,158.15,158.3,8203.0,151.9525,152.0483,151.5595,151.7033,8203.0
2022-11-08 14:00:00,158.24,158.45,158.19,158.25,11084.0,151.6458,151.847,151.5979,151.6554,11084.0
2022-11-08 14:05:00,158.2,158.36,158.02,158.04,12691.0,151.6075,151.7608,151.435,151.4541,12691.0
2022-11-08 14:10:00,158.03,158.25,157.81,158.24,9257.0,151.4445,151.6554,151.2337,151.6458,9257.0
2022-11-08 14:15:00,158.23,158.45,158.23,158.24,8039.0,151.6362,151.847,151.6362,151.6458,8039.0
2022-11-08 14:20:00,158.24,158.27,157.59,157.59,5659.0,151.6458,151.6745,151.0229,151.0229,5659.0
2022-11-08 14:25:00,157.52,157.58,157.19,157.19,35101.0,150.9558,151.0133,150.6396,150.6396,35101.0
2022-11-08 14:30:00,157.09,157.49,157.08,157.45,9469.0,150.5437,150.9271,150.5341,150.8887,9469.0
2022-11-08 14:35:00,157.49,158.15,157.43,158.08,11474.0,150.9271,151.5595,150.8696,151.4925,11474.0
2022-11-08 14:40:00,158.03,158.54,157.99,158.48,10612.0,151.4445,151.9333,151.4062,151.8758,10612.0
2022-11-08 14:45:00,158.43,158.66,158.33,158.65,7218.0,151.8279,152.0483,151.732,152.0387,7218.0
2022-11-08 14:50:00,158.6,158.86,158.5,158.79,15716.0,151.9908,152.24,151.895,152.1729,15716.0
2022-11-08 14:55:00,158.79,158.94,158.71,158.79,16357.0,152.1729,152.3166,152.0962,152.1729,16357.0
2022-11-08 15:00:00,158.78,159.25,158.77,159.21,9649.0,152.1633,152.6137,152.1537,152.5754,9649.0
2022-11-08 15:05:00,159.19,159.28,159.08,159.13,6134.0,152.5562,152.6425,152.4508,152.4987,6134.0
2022-11-08 15:10:00,159.07,159.2,158.97,159.09,8800.0,152.4412,152.5658,152.3454,152.4604,8800.0
2022-11-08 15:15:00,159.11,159.16,158.89,158.95,9809.0,152.4795,152.5275,152.2687,152.3262,9809.0
2022-11-08 15:20:00,159.0,159.06,158.82,158.85,8670.0,152.3741,152.4316,152.2016,152.2304,8670.0
2022-11-08 15:25:00,158.87,159.19,158.8,159.14,8390.0,152.2495,152.5562,152.1825,152.5083,8390.0
2022-11-08 15:30:00,159.16,159.44,159.14,159.42,8427.0,152.5275,152.7958,152.5083,152.7766,8427.0
2022-11-08 15:35:00,159.48,159.52,159.13,159.13,14059.0,152.8341,152.8725,152.4987,152.4987,14059.0
2022-11-08 15:40:00,159.12,159.34,158.93,158.93,12020.0,152.4891,152.7,152.307,152.307,12020.0
2022-11-08 15:45:00,158.93,159.18,158.92,158.96,21423.0,152.307,152.5466,152.2975,152.3358,21423.0
2022-11-08 15:50:00,158.97,159.08,158.54,158.54,39905.0,152.3454,152.4508,151.9333,151.9333,39905.0
2022-11-08 15:55:00,158.51,158.51,157.97,158.17,106722.0,151.9045,151.9045,151.387,151.5787,106722.0
2022-11-09 09:30:00,156.32,156.97,156.0,156.97,21117.0,150.5822,151.2083,150.2739,151.2083,21117.0
2022-11-09 09:35:00,157.09,157.15,156.18,156.18,37181.0,151.3239,151.3817,150.4473,150.4473,37181.0
2022-11-09 09:40:00,156.31,157.37,156.3,157.26,20546.0,150.5725,151.5936,150.5629,151.4876,20546.0
2022-11-09 09:45:00,157.34,157.88,157.16,157.68,8822.0,151.5647,152.0849,151.3913,151.8922,8822.0
2022-11-09 09:50:00,157.56,157.67,157.14,157.3,5349.0,151.7766,151.8826,151.3721,151.5262,5349.0
2022-11-09 09:55:00,157.38,157.38,156.64,156.98,7374.0,151.6032,151.6032,150.8904,151.2179,7374.0
2022-11-09 10:00:00,157.08,158.02,157.07,158.02,8470.0,151.3143,152.2198,151.3046,152.2198,8470.0
2022-11-09 10:05:00,157.93,158.63,157.62,157.92,35431.0,152.1331,152.8074,151.8344,152.1234,35431.0
2022-11-09 10:10:00,157.94,157.95,157.68,157.81,5521.0,152.1427,152.1523,151.8922,152.0175,5521.0
2022-11-09 10:15:00,157.76,157.9,157.42,157.64,6684.0,151.9693,152.1042,151.6418,151.8537,6684.0
2022-11-09 10:20:00,157.64,157.9,157.42,157.42,4684.0,151.8537,152.1042,151.6418,151.6418,4684.0
2022-11-09 10:25:00,157.53,157.56,157.05,157.55,19808.0,151.7477,151.7766,151.2854,151.767,19808.0
2022-11-09 10:30:00,157.59,157.6,156.81,157.06,6936.0,151.8055,151.8152,151.0542,151.295,6936.0
2022-11-09 10:35:00,156.94,157.14,156.82,157.14,5590.0,151.1794,151.3721,151.0638,151.3721,5590.0
2022-11-09 10:40:00,157.21,157.29,156.84,157.07,10670.0,151.4395,151.5165,151.0831,151.3046,10670.0
2022-11-09 10:45:00,157.07,157.28,156.92,156.96,7947.0,151.3046,151.5069,151.1601,151.1987,7947.0
2022-11-09 10:50:00,156.93,157.06,156.82,156.84,5417.0,151.1698,151.295,151.0638,151.0831,5417.0
2022-11-09 10:55:00,156.64,157.01,156.59,156.97,7272.0,150.8904,151.2468,150.8422,151.2083,7272.0
2022-11-09 11:00:00,157.08,157.21,156.98,157.03,3631.0,151.3143,151.4395,151.2179,151.2661,3631.0
2022-11-09 11:05:00,157.08,157.55,157.07,157.54,5171.0,151.3143,151.767,151.3046,151.7574,5171.0
2022-11-09 11:10:00,157.43,157.43,157.24,157.29,4435.0,151.6514,151.6514,151.4684,151.5165,4435.0
2022-11-09 11:15:00,157.28,157.56,157.28,157.56,9795.0,151.5069,151.7766,151.5069,151.7766,9795.0
2022-11-09 11:20:00,157.45,157.45,156.94,157.13,4147.0,151.6707,151.6707,151.1794,151.3624,4147.0
2022-11-09 11:25:00,157.1,157.43,157.07,157.33,3977.0,151.3335,151.6514,151.3046,151.5551,3977.0
2022-11-09 11:30:00,157.29,157.3,157.13,157.13,2074.0,151.5165,151.5262,151.3624,151.3624,2074.0
2022-11-09 11:35:00,157.24,157.51,157.24,157.47,2820.0,151.4684,151.7285,151.4684,151.6899,2820.0
2022-11-09 11:40:00,157.51,157.77,157.43,157.77,4406.0,151.7285,151.9789,151.6514,151.9789,4406.0
2022-11-09 11:45:00,157.76,157.77,157.58,157.65,3985.0,151.9693,151.9789,151.7959,151.8633,3985.0
2022-11-09 11:50:00,157.66,157.76,157.59,157.59,3323.0,151.873,151.9693,151.8055,151.8055,3323.0
2022-11-09 11:55:00,157.53,157.65,157.29,157.46,8578.0,151.7477,151.8633,151.5165,151.6803,8578.0
2022-11-09 12:00:00,157.46,157.53,157.35,157.38,4255.0,151.6803,151.7477,151.5743,151.6032,4255.0
2022-11-09 12:05:00,157.36,157.45,157.13,157.16,3443.0,151.584,151.6707,151.3624,151.3913,3443.0
2022-11-09 12:10:00,157.12,157.23,157.0,157.21,2625.0,151.3528,151.4588,151.2372,151.4395,2625.0
2022-11-09 12:15:00,157.23,157.39,157.07,157.36,2799.0,151.4588,151.6129,151.3046,151.584,2799.0
2022-11-09 12:20:00,157.3,157.37,157.08,157.12,3680.0,151.5262,151.5936,151.3143,151.3528,3680.0
2022-11-09 12:25:00,157.04,157.2,157.03,157.14,5330.0,151.2757,151.4299,151.2661,151.3721,5330.0
2022-11-09 12:30:00,157.09,157.56,157.08,157.53,3101.0,151.3239,151.7766,151.3143,151.7477,3101.0
2022-11-09 12:35:00,157.51,157.72,157.51,157.56,5200.0,151.7285,151.9308,151.7285,151.7766,5200.0
2022-11-09 12:40:00,157.56,157.87,157.56,157.82,3823.0,151.7766,152.0753,151.7766,152.0271,3823.0
2022-11-09 12:45:00,157.74,158.03,157.7,157.91,5337.0,151.95,152.2294,151.9115,152.1138,5337.0
2022-11-09 12:50:00,157.97,158.13,157.93,158.01,2143.0,152.1716,152.3257,152.1331,152.2101,2143.0
2022-11-09 12:55:00,157.96,158.2,157.94,158.09,5933.0,152.162,152.3931,152.1427,152.2872,5933.0
2022-11-09 13:00:00,158.09,158.15,157.59,157.76,10754.0,152.2872,152.345,151.8055,151.9693,10754.0
2022-11-09 13:05:00,157.69,157.92,157.6,157.88,3113.0,151.9019,152.1234,151.8152,152.0849,3113.0
2022-11-09 13:10:00,157.93,157.93,157.57,157.83,3368.0,152.1331,152.1331,151.7863,152.0367,3368.0
2022-11-09 13:15:00,157.87,157.98,157.77,157.95,7539.0,152.0753,152.1812,151.9789,152.1523,7539.0
2022-11-09 13:20:00,157.96,157.98,157.7,157.96,16376.0,152.162,152.1812,151.9115,152.162,16376.0
2022-11-09 13:25:00,157.89,158.11,157.78,157.84,6055.0,152.0945,152.3064,151.9886,152.0464,6055.0
2022-11-09 13:30:00,157.81,157.81,157.45,157.55,23077.0,152.0175,152.0175,151.6707,151.767,23077.0
2022-11-09 13:35:00,157.51,157.56,157.34,157.5,15033.0,151.7285,151.7766,151.5647,151.7188,15033.0
2022-11-09 13:40:00,157.51,157.74,157.45,157.73,7745.0,151.7285,151.95,151.6707,151.9404,7745.0
2022-11-09 13:45:00,157.68,157.74,157.37,157.39,12660.0,151.8922,151.95,151.5936,151.6129,12660.0
2022-11-09 13:50:00,157.36,157.37,157.08,157.08,2556.0,151.584,151.5936,151.3143,151.3143,2556.0
2022-11-09 13:55:00,157.04,157.2,156.96,157.2,4236.0,151.2757,151.4299,151.1987,151.4299,4236.0
2022-11-09 14:00:00,157.18,157.18,157.03,157.15,3313.0,151.4106,151.4106,151.2661,151.3817,3313.0
2022-11-09 14:05:00,157.1,157.37,157.04,157.36,4288.0,151.3335,151.5936,151.2757,151.584,4288.0
2022-11-09 14:10:00,157.44,157.5,157.35,157.41,5260.0,151.661,151.7188,151.5743,151.6321,5260.0
2022-11-09 14:15:00,157.36,157.45,157.27,157.37,7632.0,151.584,151.6707,151.4973,151.5936,7632.0
2022-11-09 14:20:00,157.41,157.42,157.1,157.2,7198.0,151.6321,151.6418,151.3335,151.4299,7198.0
2022-11-09 14:25:00,157.21,157.38,157.21,157.3,5145.0,151.4395,151.6032,151.4395,151.5262,5145.0
2022-11-09 14:30:00,157.2,157.2,156.86,156.87,5127.0,151.4299,151.4299,151.1023,151.112,5127.0
2022-11-09 14:35:00,156.88,156.88,156.59,156.65,7478.0,151.1216,151.1216,150.8422,150.9,7478.0
2022-11-09 14:40:00,156.61,156.74,156.49,156.49,15197.0,150.8615,150.9867,150.7459,150.7459,15197.0
2022-11-09 14:45:00,156.55,156.71,156.39,156.4,7524.0,150.8037,150.9578,150.6496,150.6592,7524.0
2022-11-09 14:50:00,156.37,156.53,156.24,156.44,15252.0,150.6303,150.7844,150.5051,150.6977,15252.0
2022-11-09 14:55:00,156.38,156.61,156.38,156.57,7753.0,150.64,150.8615,150.64,150.823,7753.0
2022-11-09 15:00:00,156.57,156.77,156.56,156.77,4329.0,150.823,151.0156,150.8133,151.0156,4329.0
2022-11-09 15:05:00,156.75,157.08,156.72,156.92,5935.0,150.9964,151.3143,150.9675,151.1601,5935.0
2022-11-09 15:10:00,156.89,156.97,156.71,156.75,4652.0,151.1312,151.2083,150.9578,150.9964,4652.0
2022-11-09 15:15:00,156.66,156.78,156.62,156.76,13573.0,150.9097,151.0253,150.8711,151.006,13573.0
2022-11-09 15:20:00,156.78,156.79,156.4,156.4,8632.0,151.0253,151.0349,150.6592,150.6592,8632.0
2022-11-09 15:25:00,156.41,156.56,156.32,156.55,12942.0,150.6688,150.8133,150.5822,150.8037,12942.0
2022-11-09 15:30:00,156.56,156.57,156.29,156.46,10224.0,150.8133,150.823,150.5533,150.717,10224.0
2022-11-09 15:35:00,156.43,156.47,156.21,156.21,9594.0,150.6881,150.7266,150.4762,150.4762,9594.0
2022-11-09 15:40:00,156.2,156.3,156.08,156.11,17743.0,150.4666,150.5629,150.351,150.3799,17743.0
2022-11-09 15:45:00,156.08,156.21,155.89,155.95,36741.0,150.351,150.4762,150.1679,150.2257,36741.0
2022-11-09 15:50:00,155.95,156.19,155.88,156.02,32097.0,150.2257,150.4569,150.1583,150.2932,32097.0
2022-11-09 15:55:00,156.02,156.36,155.96,156.29,79143.0,150.2932,150.6207,150.2354,150.5533,79143.0
2022-11-10 09:30:00,160.58,161.77,159.92,160.83,86972.0,154.6858,155.8321,154.05,154.9266,86972.0
2022-11-10 09:35:00,160.86,161.8,160.67,161.68,29787.0,154.9555,155.861,154.7725,155.7454,29787.0
2022-11-10 09:40:00,161.76,162.02,161.37,161.9,31898.0,155.8225,156.0729,155.4468,155.9573,31898.0
2022-11-10 09:45:00,161.76,162.09,160.58,160.73,27125.0,155.8225,156.1404,154.6858,154.8303,27125.0
2022-11-10 09:50:00,160.74,161.02,160.06,160.39,27555.0,154.8399,155.1096,154.1849,154.5028,27555.0
2022-11-10 09:55:00,160.37,161.44,160.36,161.42,10834.0,154.4835,155.5142,154.4739,155.495,10834.0
2022-11-10 10:00:00,161.45,161.7,161.09,161.38,15652.0,155.5239,155.7647,155.1771,155.4564,15652.0
2022-11-10 10:05:00,161.4,161.58,161.0,161.43,12230.0,155.4757,155.6491,155.0904,155.5046,12230.0
2022-11-10 10:10:00,161.37,161.37,160.07,160.07,8303.0,155.4468,155.4468,154.1945,154.1945,8303.0
2022-11-10 10:15:00,160.03,160.76,160.02,160.48,12066.0,154.156,154.8592,154.1463,154.5895,12066.0
2022-11-10 10:20:00,160.46,161.62,160.44,161.53,10494.0,154.5702,155.6876,154.5509,155.6009,10494.0
2022-11-10 10:25:00,161.56,161.77,161.26,161.55,21030.0,155.6298,155.8321,155.3408,155.6202,21030.0
2022-11-10 10:30:00,161.6,161.65,161.14,161.5,17224.0,155.6683,155.7165,155.2252,155.572,17224.0
2022-11-10 10:35:00,161.51,161.64,161.26,161.4,4791.0,155.5816,155.7069,155.3408,155.4757,4791.0
2022-11-10 10:40:00,161.3,161.67,161.19,161.19,17991.0,155.3794,155.7358,155.2734,155.2734,17991.0
2022-11-10 10:45:00,161.13,161.4,161.06,161.34,21507.0,155.2156,155.4757,155.1482,155.4179,21507.0
2022-11-10 10:50:00,161.34,161.34,161.08,161.16,8284.0,155.4179,155.4179,155.1674,155.2445,8284.0
2022-11-10 10:55:00,161.19,161.6,161.17,161.48,7018.0,155.2734,155.6683,155.2541,155.5528,7018.0
2022-11-10 11:00:00,161.58,161.61,160.8,160.8,12492.0,155.6491,155.678,154.8977,154.8977,12492.0
2022-11-10 11:05:00,160.85,160.96,160.7,160.84,17537.0,154.9459,155.0518,154.8014,154.9362,17537.0
2022-11-10 11:10:00,160.84,160.91,160.74,160.83,10348.0,154.9362,155.0037,154.8399,154.9266,10348.0
2022-11-10 11:15:00,160.86,160.88,160.45,160.73,7281.0,154.9555,154.9748,154.5606,154.8303,7281.0
2022-11-10 11:20:00,160.75,161.2,160.71,161.11,23004.0,154.8495,155.283,154.811,155.1963,23004.0
2022-11-10 11:25:00,161.07,161.15,160.94,161.09,11029.0,155.1578,155.2349,155.0326,155.1771,11029.0
2022-11-10 11:30:00,161.11,161.48,161.11,161.35,13936.0,155.1963,155.5528,155.1963,155.4275,13936.0
2022-11-10 11:35:00,161.34,161.45,161.23,161.37,22063.0,155.4179,155.5239,155.3119,155.4468,22063.0
2022-11-10 11:40:00,161.39,161.42,161.13,161.14,7276.0,155.4661,155.495,155.2156,155.2252,7276.0
2022-11-10 11:45:00,161.13,161.22,161.08,161.12,15239.0,155.2156,155.3023,155.1674,155.206,15239.0
2022-11-10 11:50:00,161.11,161.21,161.1,161.16,8670.0,155.1963,155.2927,155.1867,155.2445,8670.0
2022-11-10 11:55:00,161.2,161.4,161.16,161.17,12797.0,155.283,155.4757,155.2445,155.2541,12797.0
2022-11-10 12:00:00,161.21,161.21,160.83,160.93,15841.0,155.2927,155.2927,154.9266,155.0229,15841.0
2022-11-10 12:05:00,160.9,160.9,160.54,160.61,11620.0,154.994,154.994,154.6473,154.7147,11620.0
2022-11-10 12:10:00,160.62,160.62,160.47,160.57,4781.0,154.7243,154.7243,154.5798,154.6762,4781.0
2022-11-10 12:15:00,160.56,160.74,160.56,160.69,6426.0,154.6665,154.8399,154.6665,154.7917,6426.0
2022-11-10 12:20:00,160.64,160.64,160.5,160.52,12909.0,154.7436,154.7436,154.6087,154.628,12909.0
2022-11-10 12:25:00,160.44,160.51,160.21,160.21,6983.0,154.5509,154.6184,154.3294,154.3294,6983.0
2022-11-10 12:30:00,160.21,160.21,159.88,159.92,16428.0,154.3294,154.3294,154.0115,154.05,16428.0
2022-11-10 12:35:00,159.94,160.05,159.89,159.91,12124.0,154.0693,154.1752,154.0211,154.0404,12124.0
2022-11-10 12:40:00,159.94,160.15,159.74,160.15,7723.0,154.0693,154.2716,153.8766,154.2716,7723.0
2022-11-10 12:45:00,160.09,160.18,159.91,160.0,9683.0,154.2138,154.3005,154.0404,154.1271,9683.0
2022-11-10 12:50:00,160.05,160.17,159.67,159.73,52613.0,154.1752,154.2908,153.8092,153.867,52613.0
2022-11-10 12:55:00,159.7,159.7,159.5,159.59,37597.0,153.8381,153.8381,153.6454,153.7321,37597.0
2022-11-10 13:00:00,159.6,160.18,159.59,160.18,28728.0,153.7418,154.3005,153.7321,154.3005,28728.0
2022-11-10 13:05:00,160.25,160.47,160.18,160.47,6996.0,154.3679,154.5798,154.3005,154.5798,6996.0
2022-11-10 13:10:00,160.42,160.82,160.36,160.82,5135.0,154.5317,154.917,154.4739,154.917,5135.0
2022-11-10 13:15:00,160.8,160.92,160.73,160.73,4246.0,154.8977,155.0133,154.8303,154.8303,4246.0
2022-11-10 13:20:00,160.81,160.81,160.41,160.41,14206.0,154.9073,154.9073,154.522,154.522,14206.0
2022-11-10 13:25:00,160.39,160.94,160.39,160.94,6959.0,154.5028,155.0326,154.5028,155.0326,6959.0
2022-11-10 13:30:00,160.92,161.02,160.61,160.8,4393.0,155.0133,155.1096,154.7147,154.8977,4393.0
2022-11-10 13:35:00,160.77,160.94,160.69,160.94,9004.0,154.8688,155.0326,154.7917,155.0326,9004.0
2022-11-10 13:40:00,160.87,161.18,160.83,161.11,4788.0,154.9651,155.2638,154.9266,155.1963,4788.0
2022-11-10 13:45:00,161.12,161.15,160.98,161.05,15599.0,155.206,155.2349,155.0711,155.1385,15599.0
2022-11-10 13:50:00,161.03,161.05,160.84,160.85,10187.0,155.1193,155.1385,154.9362,154.9459,10187.0
2022-11-10 13:55:00,160.85,161.14,160.81,161.05,18004.0,154.9459,155.2252,154.9073,155.1385,18004.0
2022-11-10 14:00:00,161.07,161.16,161.04,161.13,21845.0,155.1578,155.2445,155.1289,155.2156,21845.0
2022-11-10 14:05:00,161.13,161.21,161.0,161.14,36987.0,155.2156,155.2927,155.0904,155.2252,36987.0
2022-11-10 14:10:00,161.12,161.42,161.11,161.31,15336.0,155.206,155.495,155.1963,155.389,15336.0
2022-11-10 14:15:00,161.33,161.38,161.21,161.28,7181.0,155.4083,155.4564,155.2927,155.3601,7181.0
2022-11-10 14:20:00,161.27,161.28,160.98,161.09,5824.0,155.3505,155.3601,155.0711,155.1771,5824.0
2022-11-10 14:25:00,161.12,161.35,161.08,161.25,15653.0,155.206,155.4275,155.1674,155.3312,15653.0
2022-11-10 14:30:00,161.28,161.59,161.25,161.55,13338.0,155.3601,155.6587,155.3312,155.6202,13338.0
2022-11-10 14:35:00,161.49,161.49,161.26,161.35,6753.0,155.5624,155.5624,155.3408,155.4275,6753.0
2022-11-10 14:40:00,161.33,161.61,161.32,161.38,27761.0,155.4083,155.678,155.3986,155.4564,27761.0
2022-11-10 14:45:00,161.37,161.64,161.37,161.52,17411.0,155.4468,155.7069,155.4468,155.5913,17411.0
2022-11-10 14:50:00,161.52,161.74,161.49,161.72,11085.0,155.5913,155.8032,155.5624,155.7839,11085.0
2022-11-10 14:55:00,161.71,161.8,161.66,161.79,7318.0,155.7743,155.861,155.7261,155.8514,7318.0
2022-11-10 15:00:00,161.74,161.87,161.66,161.81,6501.0,155.8032,155.9284,155.7261,155.8706,6501.0
2022-11-10 15:05:00,161.81,162.04,161.8,162.0,8943.0,155.8706,156.0922,155.861,156.0537,8943.0
2022-11-10 15:10:00,162.03,162.15,161.98,162.11,8682.0,156.0826,156.1982,156.0344,156.1596,8682.0
2022-11-10 15:15:00,162.1,162.21,161.98,161.99,16661.0,156.15,156.256,156.0344,156.044,16661.0
2022-11-10 15:20:00,161.97,162.08,161.81,162.06,14866.0,156.0248,156.1307,155.8706,156.1115,14866.0
2022-11-10 15:25:00,162.06,162.28,162.02,162.24,18124.0,156.1115,156.3234,156.0729,156.2849,18124.0
2022-11-10 15:30:00,162.18,162.4,162.15,162.18,16837.0,156.2271,156.439,156.1982,156.2271,16837.0
2022-11-10 15:35:00,162.19,162.22,161.91,162.04,20194.0,156.2367,156.2656,155.967,156.0922,20194.0
2022-11-10 15:40:00,162.02,162.32,162.0,162.15,27785.0,156.0729,156.3619,156.0537,156.1982,27785.0
2022-11-10 15:45:00,162.12,162.37,162.09,162.34,31273.0,156.1693,156.4101,156.1404,156.3812,31273.0
2022-11-10 15:50:00,162.4,162.55,162.32,162.46,47406.0,156.439,156.5835,156.3619,156.4968,47406.0
2022-11-10 15:55:00,162.47,162.51,162.07,162.11,123106.0,156.5064,156.5449,156.1211,156.1596,123106.0
2022-11-11 09:30:00,162.69,162.88,161.97,161.97,22686.0,156.7183,156.9014,156.0248,156.0248,22686.0
2022-11-11 09:35:00,161.99,162.42,161.86,161.86,11630.0,156.044,156.4582,155.9188,155.9188,11630.0
2022-11-11 09:40:00,161.41,161.68,161.32,161.36,12043.0,155.4853,155.7454,155.3986,155.4372,12043.0
2022-11-11 09:45:00,161.42,161.7,161.13,161.6,23563.0,155.495,155.7647,155.2156,155.6683,23563.0
2022-11-11 09:50:00,161.55,162.69,161.52,162.52,11393.0,155.6202,156.7183,155.5913,156.5546,11393.0
2022-11-11 09:55:00,162.39,162.39,161.68,161.84,20271.0,156.4293,156.4293,155.7454,155.8995,20271.0
2022-11-11 10:00:00,161.77,162.5,161.25,162.42,14472.0,155.8321,156.5353,155.3312,156.4582,14472.0
2022-11-11 10:05:00,162.49,162.76,161.97,162.2,12665.0,156.5257,156.7858,156.0248,156.2463,12665.0
2022-11-11 10:10:00,162.26,162.97,162.26,162.97,5995.0,156.3041,156.9881,156.3041,156.9881,5995.0
2022-11-11 10:15:00,163.03,163.27,162.68,163.27,8096.0,157.0459,157.277,156.7087,157.277,8096.0
2022-11-11 10:20:00,163.37,163.52,163.16,163.25,8008.0,157.3734,157.5179,157.1711,157.2578,8008.0
2022-11-11 10:25:00,163.22,163.48,163.08,163.09,8484.0,157.2289,157.4793,157.094,157.1037,8484.0
2022-11-11 10:30:00,163.09,163.22,162.65,162.7,10078.0,157.1037,157.2289,156.6798,156.728,10078.0
2022-11-11 10:35:00,162.77,162.93,162.59,162.89,10942.0,156.7954,156.9495,156.622,156.911,10942.0
2022-11-11 10:40:00,162.9,162.99,162.46,162.82,28103.0,156.9206,157.0073,156.4968,156.8436,28103.0
2022-11-11 10:45:00,162.76,163.11,162.75,163.11,8650.0,156.7858,157.1229,156.7761,157.1229,8650.0
2022-11-11 10:50:00,163.15,163.22,162.78,162.78,13862.0,157.1615,157.2289,156.805,156.805,13862.0
2022-11-11 10:55:00,162.72,162.84,162.45,162.51,17821.0,156.7472,156.8628,156.4871,156.5449,17821.0
2022-11-11 11:00:00,162.57,163.01,162.55,162.92,7322.0,156.6027,157.0266,156.5835,156.9399,7322.0
2022-11-11 11:05:00,162.94,162.94,162.15,162.17,7037.0,156.9592,156.9592,156.1982,156.2174,7037.0
2022-11-11 11:10:00,162.22,162.24,161.98,162.12,19361.0,156.2656,156.2849,156.0344,156.1693,19361.0
2022-11-11 11:15:00,162.11,162.57,162.07,162.57,9665.0,156.1596,156.6027,156.1211,156.6027,9665.0
2022-11-11 11:20:00,162.56,162.56,162.2,162.2,9516.0,156.5931,156.5931,156.2463,156.2463,9516.0
2022-11-11 11:25:00,161.97,162.22,161.97,162.04,5456.0,156.0248,156.2656,156.0248,156.0922,5456.0
2022-11-11 11:30:00,161.98,162.01,161.67,161.84,36886.0,156.0344,156.0633,155.7358,155.8995,36886.0
2022-11-11 11:35:00,161.79,162.16,161.71,161.9,20839.0,155.8514,156.2078,155.7743,155.9573,20839.0
2022-11-11 11:40:00,161.78,162.36,161.76,162.15,9388.0,155.8417,156.4004,155.8225,156.1982,9388.0
2022-11-11 11:45:00,162.11,162.31,161.91,162.26,31869.0,156.1596,156.3523,155.967,156.3041,31869.0
2022-11-11 11:50:00,162.3,162.3,161.8,161.8,7586.0,156.3427,156.3427,155.861,155.861,7586.0
2022-11-11 11:55:00,161.87,161.88,161.68,161.72,7731.0,155.9284,155.9381,155.7454,155.7839,7731.0
2022-11-11 12:00:00,161.7,161.8,161.56,161.79,13801.0,155.7647,155.861,155.6298,155.8514,13801.0
2022-11-11 12:05:00,161.75,161.98,161.64,161.98,8667.0,155.8128,156.0344,155.7069,156.0344,8667.0
2022-11-11 12:10:00,162.02,162.03,161.83,161.84,13633.0,156.0729,156.0826,155.8899,155.8995,13633.0
2022-11-11 12:15:00,161.82,161.97,161.78,161.88,5770.0,155.8803,156.0248,155.8417,155.9381,5770.0
2022-11-11 12:20:00,161.89,161.89,161.77,161.84,6772.0,155.9477,155.9477,155.8321,155.8995,6772.0
2022-11-11 12:25:00,161.83,161.83,161.62,161.74,12783.0,155.8899,155.8899,155.6876,155.8032,12783.0
2022-11-11 12:30:00,161.73,161.82,161.56,161.64,7912.0,155.7936,155.8803,155.6298,155.7069,7912.0
2022-11-11 12:35:00,161.55,161.62,161.15,161.15,9714.0,155.6202,155.6876,155.2349,155.2349,9714.0
2022-11-11 12:40:00,161.11,161.18,160.84,161.17,27747.0,155.1963,155.2638,154.9362,155.2541,27747.0
2022-11-11 12:45:00,161.19,161.41,161.1,161.1,19714.0,155.2734,155.4853,155.1867,155.1867,19714.0
2022-11-11 12:50:00,161.11,161.28,161.03,161.16,24397.0,155.1963,155.3601,155.1193,155.2445,24397.0
2022-11-11 12:55:00,161.2,161.39,161.12,161.15,12549.0,155.283,155.4661,155.206,155.2349,12549.0
2022-11-11 13:00:00,161.08,161.3,161.07,161.27,9378.0,155.1674,155.3794,155.1578,155.3505,9378.0
2022-11-11 13:05:00,161.26,161.48,161.26,161.4,7468.0,155.3408,155.5528,155.3408,155.4757,7468.0
2022-11-11 13:10:00,161.37,161.52,161.36,161.39,10726.0,155.4468,155.5913,155.4372,155.4661,10726.0
2022-11-11 13:15:00,161.41,161.66,161.32,161.58,7662.0,155.4853,155.7261,155.3986,155.6491,7662.0
2022-11-11 13:20:00,161.56,161.65,161.39,161.59,10514.0,155.6298,155.7165,155.4661,155.6587,10514.0
2022-11-11 13:25:00,161.62,161.74,161.53,161.73,8727.0,155.6876,155.8032,155.6009,155.7936,8727.0
2022-11-11 13:30:00,161.76,161.83,161.68,161.72,6519.0,155.8225,155.8899,155.7454,155.7839,6519.0
2022-11-11 13:35:00,161.73,161.74,161.34,161.47,8094.0,155.7936,155.8032,155.4179,155.5431,8094.0
2022-11-11 13:40:00,161.45,161.53,161.25,161.49,14660.0,155.5239,155.6009,155.3312,155.5624,14660.0
2022-11-11 13:45:00,161.5,161.51,161.27,161.34,7414.0,155.572,155.5816,155.3505,155.4179,7414.0
2022-11-11 13:50:00,161.32,161.57,161.32,161.4,13947.0,155.3986,155.6394,155.3986,155.4757,13947.0
2022-11-11 13:55:00,161.4,161.51,161.31,161.48,8220.0,155.4757,155.5816,155.389,155.5528,8220.0
2022-11-11 14:00:00,161.48,161.89,161.48,161.83,15064.0,155.5528,155.9477,155.5528,155.8899,15064.0
2022-11-11 14:05:00,161.88,162.04,161.81,161.94,6164.0,155.9381,156.0922,155.8706,155.9959,6164.0
2022-11-11 14:10:00,161.96,162.05,161.83,162.05,22745.0,156.0151,156.1018,155.8899,156.1018,22745.0
2022-11-11 14:15:00,162.06,162.07,161.91,161.98,4096.0,156.1115,156.1211,155.967,156.0344,4096.0
2022-11-11 14:20:00,161.97,162.37,161.95,162.23,16080.0,156.0248,156.4101,156.0055,156.2752,16080.0
2022-11-11 14:25:00,162.23,162.31,162.12,162.27,2269.0,156.2752,156.3523,156.1693,156.3138,2269.0
2022-11-11 14:30:00,162.23,162.35,162.18,162.29,5675.0,156.2752,156.3908,156.2271,156.333,5675.0
2022-11-11 14:35:00,162.25,162.38,162.2,162.38,4447.0,156.2945,156.4197,156.2463,156.4197,4447.0
2022-11-11 14:40:00,162.4,162.51,162.38,162.48,5658.0,156.439,156.5449,156.4197,156.516,5658.0
2022-11-11 14:45:00,162.48,162.56,162.34,162.42,13317.0,156.516,156.5931,156.3812,156.4582,13317.0
2022-11-11 14:50:00,162.42,162.49,162.27,162.39,9395.0,156.4582,156.5257,156.3138,156.4293,9395.0
2022-11-11 14:55:00,162.42,162.52,162.35,162.44,7343.0,156.4582,156.5546,156.3908,156.4775,7343.0
2022-11-11 15:00:00,162.45,162.45,161.97,162.03,12755.0,156.4871,156.4871,156.0248,156.0826,12755.0
2022-11-11 15:05:00,162.02,162.09,161.67,161.77,14122.0,156.0729,156.1404,155.7358,155.8321,14122.0
2022-11-11 15:10:00,161.74,161.77,161.56,161.74,7932.0,155.8032,155.8321,155.6298,155.8032,7932.0
2022-11-11 15:15:00,161.76,161.78,161.53,161.65,16620.0,155.8225,155.8417,155.6009,155.7165,16620.0
2022-11-11 15:20:00,161.65,161.77,161.59,161.74,14435.0,155.7165,155.8321,155.6587,155.8032,14435.0
2022-11-11 15:25:00,161.78,162.0,161.78,161.96,6892.0,155.8417,156.0537,155.8417,156.0151,6892.0
2022-11-11 15:30:00,161.97,162.08,161.95,162.0,12335.0,156.0248,156.1307,156.0055,156.0537,12335.0
2022-11-11 15:35:00,161.98,161.99,161.75,161.9,13712.0,156.0344,156.044,155.8128,155.9573,13712.0
2022-11-11 15:40:00,161.88,162.07,161.86,162.05,14033.0,155.9381,156.1211,155.9188,156.1018,14033.0
2022-11-11 15:45:00,162.03,162.19,162.01,162.19,26756.0,156.0826,156.2367,156.0633,156.2367,26756.0
2022-11-11 15:50:00,162.19,162.37,161.87,161.91,55473.0,156.2367,156.4101,155.9284,155.967,55473.0
2022-11-11 15:55:00,161.92,161.92,161.35,161.65,99646.0,155.9766,155.9766,155.4275,155.7165,99646.0
2022-11-14 09:30:00,161.0,161.56,160.51,161.43,23083.0,155.0904,155.6298,154.6184,155.5046,23083.0
2022-11-14 09:35:00,161.35,161.92,161.3,161.92,14134.0,155.4275,155.9766,155.3794,155.9766,14134.0
2022-11-14 09:40:00,161.93,161.93,161.17,161.49,16573.0,155.9862,155.9862,155.2541,155.5624,16573.0
2022-11-14 09:45:00,161.53,162.59,161.38,162.59,17138.0,155.6009,156.622,155.4564,156.622,17138.0
2022-11-14 09:50:00,162.41,163.2,162.31,163.14,27064.0,156.4486,157.2096,156.3523,157.1518,27064.0
2022-11-14 09:55:00,163.19,163.79,163.19,163.56,18790.0,157.2,157.778,157.2,157.5564,18790.0
2022-11-14 10:00:00,163.6,163.89,163.54,163.54,15247.0,157.5949,157.8743,157.5371,157.5371,15247.0
2022-11-14 10:05:00,163.59,163.7,163.03,163.63,24864.0,157.5853,157.6913,157.0459,157.6238,24864.0
2022-11-14 10:10:00,163.69,163.69,163.29,163.33,4910.0,157.6816,157.6816,157.2963,157.3348,4910.0
2022-11-14 10:15:00,163.4,163.86,163.33,163.55,7127.0,157.4023,157.8454,157.3348,157.5468,7127.0
2022-11-14 10:20:00,163.63,163.79,163.58,163.58,5718.0,157.6238,157.778,157.5757,157.5757,5718.0
2022-11-14 10:25:00,163.55,163.62,163.08,163.26,5974.0,157.5468,157.6142,157.094,157.2674,5974.0
2022-11-14 10:30:00,163.27,163.58,163.25,163.49,5673.0,157.277,157.5757,157.2578,157.489,5673.0
2022-11-14 10:35:00,163.52,163.59,163.35,163.59,6071.0,157.5179,157.5853,157.3541,157.5853,6071.0
2022-11-14 10:40:00,163.5,163.68,163.48,163.64,2752.0,157.4986,157.672,157.4793,157.6335,2752.0
2022-11-14 10:45:00,163.6,163.67,163.44,163.6,9331.0,157.5949,157.6624,157.4408,157.5949,9331.0
2022-11-14 10:50:00,163.54,163.73,163.53,163.64,15032.0,157.5371,157.7202,157.5275,157.6335,15032.0
2022-11-14 10:55:00,163.64,163.81,163.59,163.66,8680.0,157.6335,157.7972,157.5853,157.6527,8680.0
2022-11-14 11:00:00,163.71,163.78,163.58,163.78,11307.0,157.7009,157.7683,157.5757,157.7683,11307.0
2022-11-14 11:05:00,163.79,163.88,163.71,163.84,13419.0,157.778,157.8647,157.7009,157.8261,13419.0
2022-11-14 11:10:00,163.84,163.85,163.32,163.57,19683.0,157.8261,157.8358,157.3252,157.566,19683.0
2022-11-14 11:15:00,163.56,163.64,163.5,163.59,4192.0,157.5564,157.6335,157.4986,157.5853,4192.0
2022-11-14 11:20:00,163.54,163.65,163.47,163.56,8986.0,157.5371,157.6431,157.4697,157.5564,8986.0
2022-11-14 11:25:00,163.56,163.74,163.48,163.66,11843.0,157.5564,157.7298,157.4793,157.6527,11843.0
2022-11-14 11:30:00,163.67,163.91,163.63,163.83,43365.0,157.6624,157.8936,157.6238,157.8165,43365.0
2022-11-14 11:35:00,163.9,164.23,163.58,163.58,84986.0,157.8839,158.2018,157.5757,157.5757,84986.0
2022-11-14 11:40:00,163.59,163.61,163.42,163.47,9470.0,157.5853,157.6046,157.4215,157.4697,9470.0
2022-11-14 11:45:00,163.48,163.57,163.3,163.48,4723.0,157.4793,157.566,157.3059,157.4793,4723.0
2022-11-14 11:50:00,163.41,163.49,162.83,162.84,5607.0,157.4119,157.489,156.8532,156.8628,5607.0
2022-11-14 11:55:00,162.92,163.0,162.69,162.92,12825.0,156.9399,157.017,156.7183,156.9399,12825.0
2022-11-14 12:00:00,162.93,163.16,162.84,163.09,16180.0,156.9495,157.1711,156.8628,157.1037,16180.0
2022-11-14 12:05:00,163.03,163.09,162.85,163.09,2243.0,157.0459,157.1037,156.8725,157.1037,2243.0
2022-11-14 12:10:00,163.06,163.35,162.93,163.11,10476.0,157.0748,157.3541,156.9495,157.1229,10476.0
2022-11-14 12:15:00,163.09,163.09,162.99,163.03,1442.0,157.1037,157.1037,157.0073,157.0459,1442.0
2022-11-14 12:20:00,162.93,162.97,162.72,162.8,5112.0,156.9495,156.9881,156.7472,156.8243,5112.0
2022-11-14 12:25:00,162.8,162.89,162.71,162.8,3659.0,156.8243,156.911,156.7376,156.8243,3659.0
2022-11-14 12:30:00,162.86,162.9,162.75,162.86,6318.0,156.8821,156.9206,156.7761,156.8821,6318.0
2022-11-14 12:35:00,162.9,163.15,162.85,162.99,29568.0,156.9206,157.1615,156.8725,157.0073,29568.0
2022-11-14 12:40:00,163.0,163.6,162.94,163.44,46379.0,157.017,157.5949,156.9592,157.4408,46379.0
2022-11-14 12:45:00,163.49,163.54,163.26,163.26,9861.0,157.489,157.5371,157.2674,157.2674,9861.0
2022-11-14 12:50:00,163.23,163.29,163.1,163.2,6685.0,157.2385,157.2963,157.1133,157.2096,6685.0
2022-11-14 12:55:00,163.2,163.23,162.99,163.08,2800.0,157.2096,157.2385,157.0073,157.094,2800.0
2022-11-14 13:00:00,163.02,163.19,163.02,163.14,5212.0,157.0362,157.2,157.0362,157.1518,5212.0
2022-11-14 13:05:00,163.15,163.23,162.95,163.19,7109.0,157.1615,157.2385,156.9688,157.2,7109.0
2022-11-14 13:10:00,163.22,163.58,163.21,163.58,1861.0,157.2289,157.5757,157.2192,157.5757,1861.0
2022-11-14 13:15:00,163.53,163.58,163.42,163.42,2854.0,157.5275,157.5757,157.4215,157.4215,2854.0
2022-11-14 13:20:00,163.41,163.65,163.41,163.63,8017.0,157.4119,157.6431,157.4119,157.6238,8017.0
2022-11-14 13:25:00,163.62,163.87,163.57,163.7,16328.0,157.6142,157.855,157.566,157.6913,16328.0
2022-11-14 13:30:00,163.74,163.83,163.62,163.76,3200.0,157.7298,157.8165,157.6142,157.7491,3200.0
2022-11-14 13:35:00,163.8,163.83,163.62,163.62,2108.0,157.7876,157.8165,157.6142,157.6142,2108.0
2022-11-14 13:40:00,163.59,163.69,163.58,163.64,3191.0,157.5853,157.6816,157.5757,157.6335,3191.0
2022-11-14 13:45:00,163.61,163.61,163.44,163.48,4337.0,157.6046,157.6046,157.4408,157.4793,4337.0
2022-11-14 13:50:00,163.58,163.9,163.58,163.9,4538.0,157.5757,157.8839,157.5757,157.8839,4538.0
2022-11-14 13:55:00,163.9,163.9,163.8,163.89,3481.0,157.8839,157.8839,157.7876,157.8743,3481.0
2022-11-14 14:00:00,163.86,163.86,163.67,163.69,8673.0,157.8454,157.8454,157.6624,157.6816,8673.0
2022-11-14 14:05:00,163.73,163.73,163.53,163.64,3570.0,157.7202,157.7202,157.5275,157.6335,3570.0
2022-11-14 14:10:00,163.61,163.66,163.54,163.56,3916.0,157.6046,157.6527,157.5371,157.5564,3916.0
2022-11-14 14:15:00,163.66,163.73,163.43,163.59,16592.0,157.6527,157.7202,157.4312,157.5853,16592.0
2022-11-14 14:20:00,163.59,163.77,163.52,163.52,12947.0,157.5853,157.7587,157.5179,157.5179,12947.0
2022-11-14 14:25:00,163.54,163.73,163.49,163.73,4810.0,157.5371,157.7202,157.489,157.7202,4810.0
2022-11-14 14:30:00,163.71,163.8,163.56,163.56,6090.0,157.7009,157.7876,157.5564,157.5564,6090.0
2022-11-14 14:35:00,163.55,163.58,163.38,163.4,9359.0,157.5468,157.5757,157.383,157.4023,9359.0
2022-11-14 14:40:00,163.4,163.4,163.29,163.36,3263.0,157.4023,157.4023,157.2963,157.3637,3263.0
2022-11-14 14:45:00,163.32,163.36,163.15,163.23,5710.0,157.3252,157.3637,157.1615,157.2385,5710.0
2022-11-14 14:50:00,163.23,163.3,163.1,163.15,6621.0,157.2385,157.3059,157.1133,157.1615,6621.0
2022-11-14 14:55:00,163.19,163.24,163.15,163.22,4737.0,157.2,157.2481,157.1615,157.2289,4737.0
2022-11-14 15:00:00,163.26,163.38,163.24,163.38,4633.0,157.2674,157.383,157.2481,157.383,4633.0
2022-11-14 15:05:00,163.46,163.46,163.17,163.17,3621.0,157.4601,157.4601,157.1807,157.1807,3621.0
2022-11-14 15:10:00,163.11,163.15,162.68,162.69,5294.0,157.1229,157.1615,156.7087,156.7183,5294.0
2022-11-14 15:15:00,162.69,162.75,162.58,162.74,6680.0,156.7183,156.7761,156.6124,156.7665,6680.0
2022-11-14 15:20:00,162.75,162.75,162.55,162.59,33654.0,156.7761,156.7761,156.5835,156.622,33654.0
2022-11-14 15:25:00,162.61,162.69,162.5,162.52,12273.0,156.6413,156.7183,156.5353,156.5546,12273.0
2022-11-14 15:30:00,162.51,162.52,162.31,162.32,18344.0,156.5449,156.5546,156.3523,156.3619,18344.0
2022-11-14 15:35:00,162.33,162.48,162.3,162.33,20239.0,156.3716,156.516,156.3427,156.3716,20239.0
2022-11-14 15:40:00,162.32,162.38,162.11,162.13,22590.0,156.3619,156.4197,156.1596,156.1789,22590.0
2022-11-14 15:45:00,162.13,162.22,162.03,162.03,28107.0,156.1789,156.2656,156.0826,156.0826,28107.0
2022-11-14 15:50:00,162.02,162.02,161.66,161.67,41976.0,156.0729,156.0729,155.7261,155.7358,41976.0
2022-11-14 15:55:00,161.7,161.79,161.46,161.66,77112.0,155.7647,155.8514,155.5335,155.7261,77112.0
2022-11-15 09:30:00,163.57,163.65,162.82,162.82,20996.0,157.566,157.6431,156.8436,156.8436,20996.0
2022-11-15 09:35:00,163.13,163.45,162.9,162.9,2990.0,157.1422,157.4504,156.9206,156.9206,2990.0
2022-11-15 09:40:00,162.86,162.88,162.25,162.25,12006.0,156.8821,156.9014,156.2945,156.2945,12006.0
2022-11-15 09:45:00,162.24,162.34,161.92,162.33,16224.0,156.2849,156.3812,155.9766,156.3716,16224.0
2022-11-15 09:50:00,162.36,162.67,162.32,162.47,4223.0,156.4004,156.6991,156.3619,156.5064,4223.0
2022-11-15 09:55:00,162.57,163.08,162.55,162.86,4320.0,156.6027,157.094,156.5835,156.8821,4320.0
2022-11-15 10:00:00,162.91,162.97,162.54,162.7,67258.0,156.9303,156.9881,156.5738,156.728,67258.0
2022-11-15 10:05:00,162.78,162.96,161.99,161.99,4527.0,156.805,156.9784,156.044,156.044,4527.0
2022-11-15 10:10:00,162.13,162.15,161.92,162.1,5866.0,156.1789,156.1982,155.9766,156.15,5866.0
2022-11-15 10:15:00,161.98,162.3,161.93,161.94,4661.0,156.0344,156.3427,155.9862,155.9959,4661.0
2022-11-15 10:20:00,161.93,162.43,161.81,162.34,6459.0,155.9862,156.4679,155.8706,156.3812,6459.0
2022-11-15 10:25:00,162.44,162.68,162.43,162.51,1280.0,156.4775,156.7087,156.4679,156.5449,1280.0
2022-11-15 10:30:00,162.58,163.08,162.58,162.88,4799.0,156.6124,157.094,156.6124,156.9014,4799.0
2022-11-15 10:35:00,162.76,162.95,162.64,162.88,6219.0,156.7858,156.9688,156.6702,156.9014,6219.0
2022-11-15 10:40:00,162.92,163.13,162.8,163.07,3778.0,156.9399,157.1422,156.8243,157.0844,3778.0
2022-11-15 10:45:00,162.98,163.09,162.64,162.83,7496.0,156.9977,157.1037,156.6702,156.8532,7496.0
2022-11-15 10:50:00,162.74,163.08,162.56,163.08,5511.0,156.7665,157.094,156.5931,157.094,5511.0
2022-11-15 10:55:00,163.14,163.44,163.14,163.3,7697.0,157.1518,157.4408,157.1518,157.3059,7697.0
2022-11-15 11:00:00,163.19,163.24,162.94,163.08,6448.0,157.2,157.2481,156.9592,157.094,6448.0
2022-11-15 11:05:00,163.12,163.42,162.98,163.0,5463.0,157.1326,157.4215,156.9977,157.017,5463.0
2022-11-15 11:10:00,162.87,163.02,162.72,163.0,11288.0,156.8917,157.0362,156.7472,157.017,11288.0
2022-11-15 11:15:00,162.97,163.2,162.76,162.96,11726.0,156.9881,157.2096,156.7858,156.9784,11726.0
2022-11-15 11:20:00,162.97,163.18,162.87,162.9,4514.0,156.9881,157.1904,156.8917,156.9206,4514.0
2022-11-15 11:25:00,162.93,162.98,162.72,162.83,7867.0,156.9495,156.9977,156.7472,156.8532,7867.0
2022-11-15 11:30:00,162.96,163.44,162.96,163.31,12916.0,156.9784,157.4408,156.9784,157.3156,12916.0
2022-11-15 11:35:00,163.28,163.28,162.97,163.12,5075.0,157.2867,157.2867,156.9881,157.1326,5075.0
2022-11-15 11:40:00,163.09,163.44,163.02,163.08,7751.0,157.1037,157.4408,157.0362,157.094,7751.0
2022-11-15 11:45:00,163.16,163.17,162.82,162.97,6987.0,157.1711,157.1807,156.8436,156.9881,6987.0
2022-11-15 11:50:00,163.03,163.37,162.94,163.37,5091.0,157.0459,157.3734,156.9592,157.3734,5091.0
2022-11-15 11:55:00,163.34,163.52,163.25,163.52,8536.0,157.3445,157.5179,157.2578,157.5179,8536.0
2022-11-15 12:00:00,163.56,163.57,163.04,163.07,8674.0,157.5564,157.566,157.0555,157.0844,8674.0
2022-11-15 12:05:00,163.2,163.35,163.11,163.26,11345.0,157.2096,157.3541,157.1229,157.2674,11345.0
2022-11-15 12:10:00,163.24,163.47,163.19,163.25,13750.0,157.2481,157.4697,157.2,157.2578,13750.0
2022-11-15 12:15:00,163.24,163.28,163.03,163.1,7742.0,157.2481,157.2867,157.0459,157.1133,7742.0
2022-11-15 12:20:00,162.97,163.05,162.94,163.04,3358.0,156.9881,157.0651,156.9592,157.0555,3358.0
2022-11-15 12:25:00,163.07,163.08,162.82,162.82,10906.0,157.0844,157.094,156.8436,156.8436,10906.0
2022-11-15 12:30:00,162.87,163.13,162.8,163.13,4752.0,156.8917,157.1422,156.8243,157.1422,4752.0
2022-11-15 12:35:00,163.04,163.09,162.87,162.87,2542.0,157.0555,157.1037,156.8917,156.8917,2542.0
2022-11-15 12:40:00,162.94,162.94,162.53,162.59,3916.0,156.9592,156.9592,156.5642,156.622,3916.0
2022-11-15 12:45:00,162.6,162.82,162.45,162.75,6227.0,156.6316,156.8436,156.4871,156.7761,6227.0
2022-11-15 12:50:00,162.8,162.8,162.63,162.63,2743.0,156.8243,156.8243,156.6605,156.6605,2743.0
2022-11-15 12:55:00,162.68,162.87,162.65,162.82,2593.0,156.7087,156.8917,156.6798,156.8436,2593.0
2022-11-15 13:00:00,162.88,162.99,162.85,162.9,1900.0,156.9014,157.0073,156.8725,156.9206,1900.0
2022-11-15 13:05:00,162.88,162.88,162.71,162.76,2117.0,156.9014,156.9014,156.7376,156.7858,2117.0
2022-11-15 13:10:00,162.73,162.75,162.6,162.69,2400.0,156.7569,156.7761,156.6316,156.7183,2400.0
2022-11-15 13:15:00,162.66,162.66,162.22,162.25,6920.0,156.6894,156.6894,156.2656,156.2945,6920.0
2022-11-15 13:20:00,162.23,162.27,161.82,162.12,8130.0,156.2752,156.3138,155.8803,156.1693,8130.0
2022-11-15 13:25:00,162.15,162.28,161.55,161.69,29932.0,156.1982,156.3234,155.6202,155.755,29932.0
2022-11-15 13:30:00,161.68,161.93,161.35,161.42,11225.0,155.7454,155.9862,155.4275,155.495,11225.0
2022-11-15 13:35:00,161.36,161.73,161.13,161.31,10766.0,155.4372,155.7936,155.2156,155.389,10766.0
2022-11-15 13:40:00,161.27,161.93,160.96,161.82,14919.0,155.3505,155.9862,155.0518,155.8803,14919.0
2022-11-15 13:45:00,161.72,161.86,161.19,161.19,4926.0,155.7839,155.9188,155.2734,155.2734,4926.0
2022-11-15 13:50:00,161.29,161.65,161.22,161.59,4480.0,155.3697,155.7165,155.3023,155.6587,4480.0
2022-11-15 13:55:00,161.56,161.88,161.44,161.62,5703.0,155.6298,155.9381,155.5142,155.6876,5703.0
2022-11-15 14:00:00,161.52,161.65,160.99,161.02,10835.0,155.5913,155.7165,155.0807,155.1096,10835.0
2022-11-15 14:05:00,161.02,161.69,161.02,161.68,17267.0,155.1096,155.755,155.1096,155.7454,17267.0
2022-11-15 14:10:00,161.7,162.34,161.7,162.11,9299.0,155.7647,156.3812,155.7647,156.1596,9299.0
2022-11-15 14:15:00,162.12,162.12,161.9,161.96,3033.0,156.1693,156.1693,155.9573,156.0151,3033.0
2022-11-15 14:20:00,161.94,162.28,161.94,162.07,6003.0,155.9959,156.3234,155.9959,156.1211,6003.0
2022-11-15 14:25:00,162.02,162.1,161.77,161.88,6310.0,156.0729,156.15,155.8321,155.9381,6310.0
2022-11-15 14:30:00,161.92,162.09,161.89,161.94,10599.0,155.9766,156.1404,155.9477,155.9959,10599.0
2022-11-15 14:35:00,161.88,162.27,161.83,162.09,11400.0,155.9381,156.3138,155.8899,156.1404,11400.0
2022-11-15 14:40:00,162.2,162.35,162.12,162.19,3272.0,156.2463,156.3908,156.1693,156.2367,3272.0
2022-11-15 14:45:00,162.16,162.33,161.87,161.89,3935.0,156.2078,156.3716,155.9284,155.9477,3935.0
2022-11-15 14:50:00,161.92,161.98,161.73,161.81,4610.0,155.9766,156.0344,155.7936,155.8706,4610.0
2022-11-15 14:55:00,161.84,162.33,161.8,162.22,5146.0,155.8995,156.3716,155.861,156.2656,5146.0
2022-11-15 15:00:00,162.18,162.38,162.12,162.31,3874.0,156.2271,156.4197,156.1693,156.3523,3874.0
2022-11-15 15:05:00,162.28,162.28,162.06,162.16,5246.0,156.3234,156.3234,156.1115,156.2078,5246.0
2022-11-15 15:10:00,162.25,162.25,162.03,162.24,3909.0,156.2945,156.2945,156.0826,156.2849,3909.0
2022-11-15 15:15:00,162.29,162.55,162.2,162.52,7898.0,156.333,156.5835,156.2463,156.5546,7898.0
2022-11-15 15:20:00,162.47,162.7,162.38,162.6,8821.0,156.5064,156.728,156.4197,156.6316,8821.0
2022-11-15 15:25:00,162.58,162.62,162.42,162.44,4343.0,156.6124,156.6509,156.4582,156.4775,4343.0
2022-11-15 15:30:00,162.45,162.45,162.0,162.01,7637.0,156.4871,156.4871,156.0537,156.0633,7637.0
2022-11-15 15:35:00,162.0,162.57,162.0,162.57,9180.0,156.0537,156.6027,156.0537,156.6027,9180.0
2022-11-15 15:40:00,162.53,162.68,162.48,162.64,9637.0,156.5642,156.7087,156.516,156.6702,9637.0
2022-11-15 15:45:00,162.63,162.63,162.34,162.34,25519.0,156.6605,156.6605,156.3812,156.3812,25519.0
2022-11-15 15:50:00,162.35,162.35,161.93,162.07,26304.0,156.3908,156.3908,155.9862,156.1211,26304.0
2022-11-15 15:55:00,162.17,162.39,162.01,162.38,53294.0,156.2174,156.4293,156.0633,156.4197,53294.0
2022-11-16 09:30:00,161.86,162.25,161.74,161.89,28577.0,155.9188,156.2945,155.8032,155.9477,28577.0
2022-11-16 09:35:00,161.66,161.68,160.72,160.94,15029.0,155.7261,155.7454,154.8206,155.0326,15029.0
2022-11-16 09:40:00,160.99,161.29,160.48,161.29,15128.0,155.0807,155.3697,154.5895,155.3697,15128.0
2022-11-16 09:45:00,161.34,161.5,160.95,161.1,8284.0,155.4179,155.572,155.0422,155.1867,8284.0
2022-11-16 09:50:00,161.18,161.44,160.87,160.87,14859.0,155.2638,155.5142,154.9651,154.9651,14859.0
2022-11-16 09:55:00,160.81,160.82,160.29,160.74,16875.0,154.9073,154.917,154.4064,154.8399,16875.0
2022-11-16 10:00:00,160.7,161.19,160.58,160.89,15378.0,154.8014,155.2734,154.6858,154.9844,15378.0
2022-11-16 10:05:00,160.96,161.53,160.95,161.53,4916.0,155.0518,155.6009,155.0422,155.6009,4916.0
2022-11-16 10:10:00,161.59,162.46,161.59,162.02,6387.0,155.6587,156.4968,155.6587,156.0729,6387.0
2022-11-16 10:15:00,161.9,162.03,161.85,161.91,4448.0,155.9573,156.0826,155.9092,155.967,4448.0
2022-11-16 10:20:00,161.94,162.01,161.78,161.88,12147.0,155.9959,156.0633,155.8417,155.9381,12147.0
2022-11-16 10:25:00,161.88,162.0,161.56,161.56,4477.0,155.9381,156.0537,155.6298,155.6298,4477.0
2022-11-16 10:30:00,161.44,161.94,161.35,161.81,9637.0,155.5142,155.9959,155.4275,155.8706,9637.0
2022-11-16 10:35:00,161.81,161.97,161.57,161.94,3691.0,155.8706,156.0248,155.6394,155.9959,3691.0
2022-11-16 10:40:00,161.94,162.04,161.69,161.72,7678.0,155.9959,156.0922,155.755,155.7839,7678.0
2022-11-16 10:45:00,161.68,161.77,161.53,161.69,10852.0,155.7454,155.8321,155.6009,155.755,10852.0
2022-11-16 10:50:00,161.73,161.88,161.43,161.45,2536.0,155.7936,155.9381,155.5046,155.5239,2536.0
2022-11-16 10:55:00,161.39,161.42,161.27,161.36,6748.0,155.4661,155.495,155.3505,155.4372,6748.0
2022-11-16 11:00:00,161.35,161.49,161.14,161.18,4319.0,155.4275,155.5624,155.2252,155.2638,4319.0
2022-11-16 11:05:00,161.18,161.22,161.04,161.13,4053.0,155.2638,155.3023,155.1289,155.2156,4053.0
2022-11-16 11:10:00,161.09,161.47,161.09,161.43,6904.0,155.1771,155.5431,155.1771,155.5046,6904.0
2022-11-16 11:15:00,161.38,161.46,161.2,161.41,5528.0,155.4564,155.5335,155.283,155.4853,5528.0
2022-11-16 11:20:00,161.41,161.5,161.12,161.25,6623.0,155.4853,155.572,155.206,155.3312,6623.0
2022-11-16 11:25:00,161.16,161.54,161.16,161.54,7413.0,155.2445,155.6105,155.2445,155.6105,7413.0
2022-11-16 11:30:00,161.54,161.81,161.44,161.48,8192.0,155.6105,155.8706,155.5142,155.5528,8192.0
2022-11-16 11:35:00,161.48,161.57,161.41,161.47,7815.0,155.5528,155.6394,155.4853,155.5431,7815.0
2022-11-16 11:40:00,161.47,161.71,161.46,161.63,3816.0,155.5431,155.7743,155.5335,155.6972,3816.0
2022-11-16 11:45:00,161.65,161.81,161.65,161.81,3183.0,155.7165,155.8706,155.7165,155.8706,3183.0
2022-11-16 11:50:00,161.82,161.94,161.76,161.93,4378.0,155.8803,155.9959,155.8225,155.9862,4378.0
2022-11-16 11:55:00,161.93,162.37,161.91,162.24,5370.0,155.9862,156.4101,155.967,156.2849,5370.0
2022-11-16 12:00:00,162.17,162.21,161.93,162.03,3502.0,156.2174,156.256,155.9862,156.0826,3502.0
2022-11-16 12:05:00,161.94,162.2,161.94,162.11,2622.0,155.9959,156.2463,155.9959,156.1596,2622.0
2022-11-16 12:10:00,162.09,162.22,161.98,162.06,4901.0,156.1404,156.2656,156.0344,156.1115,4901.0
2022-11-16 12:15:00,161.97,161.97,161.89,161.9,2743.0,156.0248,156.0248,155.9477,155.9573,2743.0
2022-11-16 12:20:00,161.92,162.23,161.92,162.23,7580.0,155.9766,156.2752,155.9766,156.2752,7580.0
2022-11-16 12:25:00,162.14,162.31,162.09,162.18,1254.0,156.1885,156.3523,156.1404,156.2271,1254.0
2022-11-16 12:30:00,162.1,162.38,162.09,162.38,3661.0,156.15,156.4197,156.1404,156.4197,3661.0
2022-11-16 12:35:00,162.36,162.49,162.31,162.39,4404.0,156.4004,156.5257,156.3523,156.4293,4404.0
2022-11-16 12:40:00,162.3,162.62,162.23,162.62,3288.0,156.3427,156.6509,156.2752,156.6509,3288.0
2022-11-16 12:45:00,162.66,162.72,162.56,162.56,2196.0,156.6894,156.7472,156.5931,156.5931,2196.0
2022-11-16 12:50:00,162.53,162.63,162.32,162.4,4374.0,156.5642,156.6605,156.3619,156.439,4374.0
2022-11-16 12:55:00,162.43,162.47,162.11,162.2,3724.0,156.4679,156.5064,156.1596,156.2463,3724.0
2022-11-16 13:00:00,162.13,162.23,162.04,162.12,4626.0,156.1789,156.2752,156.0922,156.1693,4626.0
2022-11-16 13:05:00,162.11,162.11,161.98,162.03,2118.0,156.1596,156.1596,156.0344,156.0826,2118.0
2022-11-16 13:10:00,162.03,162.19,162.01,162.1,4538.0,156.0826,156.2367,156.0633,156.15,4538.0
2022-11-16 13:15:00,162.06,162.06,161.93,161.93,1816.0,156.1115,156.1115,155.9862,155.9862,1816.0
2022-11-16 13:20:00,161.84,161.99,161.76,161.91,3024.0,155.8995,156.044,155.8225,155.967,3024.0
2022-11-16 13:25:00,161.88,162.05,161.78,161.84,3350.0,155.9381,156.1018,155.8417,155.8995,3350.0
2022-11-16 13:30:00,161.86,161.89,161.55,161.58,4625.0,155.9188,155.9477,155.6202,155.6491,4625.0
2022-11-16 13:35:00,161.62,161.87,161.61,161.85,6275.0,155.6876,155.9284,155.678,155.9092,6275.0
2022-11-16 13:40:00,161.89,161.89,161.7,161.7,3740.0,155.9477,155.9477,155.7647,155.7647,3740.0
2022-11-16 13:45:00,161.72,161.75,161.57,161.59,8028.0,155.7839,155.8128,155.6394,155.6587,8028.0
2022-11-16 13:50:00,161.61,161.84,161.61,161.8,20197.0,155.678,155.8995,155.678,155.861,20197.0
2022-11-16 13:55:00,161.79,161.96,161.79,161.92,6557.0,155.8514,156.0151,155.8514,155.9766,6557.0
2022-11-16 14:00:00,161.85,162.21,161.8,162.06,14829.0,155.9092,156.256,155.861,156.1115,14829.0
2022-11-16 14:05:00,162.11,162.35,162.09,162.34,10634.0,156.1596,156.3908,156.1404,156.3812,10634.0
2022-11-16 14:10:00,162.35,162.47,162.28,162.46,11543.0,156.3908,156.5064,156.3234,156.4968,11543.0
2022-11-16 14:15:00,162.48,162.52,162.24,162.24,6052.0,156.516,156.5546,156.2849,156.2849,6052.0
2022-11-16 14:20:00,162.19,162.34,162.18,162.33,5095.0,156.2367,156.3812,156.2271,156.3716,5095.0
2022-11-16 14:25:00,162.33,162.41,162.24,162.32,4309.0,156.3716,156.4486,156.2849,156.3619,4309.0
2022-11-16 14:30:00,162.3,162.31,161.99,162.04,7522.0,156.3427,156.3523,156.044,156.0922,7522.0
2022-11-16 14:35:00,162.08,162.46,162.01,162.39,7680.0,156.1307,156.4968,156.0633,156.4293,7680.0
2022-11-16 14:40:00,162.38,162.55,162.31,162.37,3608.0,156.4197,156.5835,156.3523,156.4101,3608.0
2022-11-16 14:45:00,162.31,162.36,162.13,162.29,5427.0,156.3523,156.4004,156.1789,156.333,5427.0
2022-11-16 14:50:00,162.27,162.54,162.24,162.47,6865.0,156.3138,156.5738,156.2849,156.5064,6865.0
2022-11-16 14:55:00,162.49,162.59,162.4,162.57,6187.0,156.5257,156.622,156.439,156.6027,6187.0
2022-11-16 15:00:00,162.56,162.78,162.56,162.59,9845.0,156.5931,156.805,156.5931,156.622,9845.0
2022-11-16 15:05:00,162.59,162.64,162.28,162.36,8322.0,156.622,156.6702,156.3234,156.4004,8322.0
2022-11-16 15:10:00,162.37,162.48,162.33,162.43,8734.0,156.4101,156.516,156.3716,156.4679,8734.0
2022-11-16 15:15:00,162.41,162.46,162.25,162.29,11295.0,156.4486,156.4968,156.2945,156.333,11295.0
2022-11-16 15:20:00,162.3,162.54,162.29,162.53,8739.0,156.3427,156.5738,156.333,156.5642,8739.0
2022-11-16 15:25:00,162.55,162.58,162.42,162.5,7986.0,156.5835,156.6124,156.4582,156.5353,7986.0
2022-11-16 15:30:00,162.52,162.54,162.22,162.28,9957.0,156.5546,156.5738,156.2656,156.3234,9957.0
2022-11-16 15:35:00,162.31,162.55,162.31,162.45,16524.0,156.3523,156.5835,156.3523,156.4871,16524.0
2022-11-16 15:40:00,162.45,162.6,162.38,162.56,23279.0,156.4871,156.6316,156.4197,156.5931,23279.0
2022-11-16 15:45:00,162.54,162.54,162.28,162.33,15017.0,156.5738,156.5738,156.3234,156.3716,15017.0
2022-11-16 15:50:00,162.33,162.4,162.09,162.09,26312.0,156.3716,156.439,156.1404,156.1404,26312.0
2022-11-16 15:55:00,162.08,162.08,161.73,161.8,86382.0,156.1307,156.1307,155.7936,155.861,86382.0
2022-11-17 09:30:00,160.13,160.88,159.83,160.62,23060.0,154.2523,154.9748,153.9633,154.7243,23060.0
2022-11-17 09:35:00,160.66,161.0,160.46,160.55,3079.0,154.7628,155.0904,154.5702,154.6569,3079.0
2022-11-17 09:40:00,160.37,160.55,160.24,160.44,2904.0,154.4835,154.6569,154.3583,154.5509,2904.0
2022-11-17 09:45:00,160.49,160.99,160.49,160.78,10979.0,154.5991,155.0807,154.5991,154.8784,10979.0
2022-11-17 09:50:00,160.83,160.89,160.55,160.55,3051.0,154.9266,154.9844,154.6569,154.6569,3051.0
2022-11-17 09:55:00,160.59,160.59,160.1,160.24,6608.0,154.6954,154.6954,154.2234,154.3583,6608.0
2022-11-17 10:00:00,160.1,160.59,160.1,160.39,3950.0,154.2234,154.6954,154.2234,154.5028,3950.0
2022-11-17 10:05:00,160.27,160.61,160.16,160.61,16224.0,154.3872,154.7147,154.2812,154.7147,16224.0
2022-11-17 10:10:00,160.63,160.68,160.44,160.53,4899.0,154.734,154.7821,154.5509,154.6376,4899.0
2022-11-17 10:15:00,160.64,160.7,160.36,160.58,6338.0,154.7436,154.8014,154.4739,154.6858,6338.0
2022-11-17 10:20:00,160.6,160.77,160.5,160.6,10110.0,154.7051,154.8688,154.6087,154.7051,10110.0
2022-11-17 10:25:00,160.62,161.0,160.56,160.74,9625.0,154.7243,155.0904,154.6665,154.8399,9625.0
2022-11-17 10:30:00,160.74,160.74,160.25,160.3,5524.0,154.8399,154.8399,154.3679,154.4161,5524.0
2022-11-17 10:35:00,160.33,160.34,160.02,160.17,13021.0,154.445,154.4546,154.1463,154.2908,13021.0
2022-11-17 10:40:00,160.2,160.24,159.58,159.58,11050.0,154.3197,154.3583,153.7225,153.7225,11050.0
2022-11-17 10:45:00,159.54,159.68,159.43,159.56,9665.0,153.684,153.8188,153.578,153.7032,9665.0
2022-11-17 10:50:00,159.6,159.62,159.09,159.09,34045.0,153.7418,153.761,153.2505,153.2505,34045.0
2022-11-17 10:55:00,159.14,159.66,159.1,159.5,4552.0,153.2986,153.7996,153.2601,153.6454,4552.0
2022-11-17 11:00:00,159.41,159.59,159.3,159.39,7417.0,153.5587,153.7321,153.4528,153.5395,7417.0
2022-11-17 11:05:00,159.46,159.5,159.32,159.34,14338.0,153.6069,153.6454,153.472,153.4913,14338.0
2022-11-17 11:10:00,159.3,159.38,159.08,159.36,5852.0,153.4528,153.5298,153.2408,153.5106,5852.0
2022-11-17 11:15:00,159.36,159.5,159.3,159.3,6088.0,153.5106,153.6454,153.4528,153.4528,6088.0
2022-11-17 11:20:00,159.35,159.41,159.25,159.38,6163.0,153.5009,153.5587,153.4046,153.5298,6163.0
2022-11-17 11:25:00,159.39,159.7,159.39,159.66,11588.0,153.5395,153.8381,153.5395,153.7996,11588.0
2022-11-17 11:30:00,159.64,159.98,159.6,159.97,4300.0,153.7803,154.1078,153.7418,154.0982,4300.0
2022-11-17 11:35:00,159.99,160.0,159.72,159.9,4926.0,154.1174,154.1271,153.8574,154.0307,4926.0
2022-11-17 11:40:00,159.94,160.02,159.89,160.02,1140.0,154.0693,154.1463,154.0211,154.1463,1140.0
2022-11-17 11:45:00,160.1,160.25,160.04,160.06,8202.0,154.2234,154.3679,154.1656,154.1849,8202.0
2022-11-17 11:50:00,160.09,160.21,159.92,160.13,17899.0,154.2138,154.3294,154.05,154.2523,17899.0
2022-11-17 11:55:00,160.16,160.81,160.15,160.71,3107.0,154.2812,154.9073,154.2716,154.811,3107.0
2022-11-17 12:00:00,160.81,161.13,160.76,160.98,5987.0,154.9073,155.2156,154.8592,155.0711,5987.0
2022-11-17 12:05:00,161.05,161.14,160.88,160.98,4782.0,155.1385,155.2252,154.9748,155.0711,4782.0
2022-11-17 12:10:00,160.97,161.0,160.77,160.77,6995.0,155.0615,155.0904,154.8688,154.8688,6995.0
2022-11-17 12:15:00,160.65,160.78,160.64,160.66,7606.0,154.7532,154.8784,154.7436,154.7628,7606.0
2022-11-17 12:20:00,160.64,160.8,160.64,160.68,9061.0,154.7436,154.8977,154.7436,154.7821,9061.0
2022-11-17 12:25:00,160.69,160.87,160.65,160.86,2521.0,154.7917,154.9651,154.7532,154.9555,2521.0
2022-11-17 12:30:00,160.81,161.0,160.8,160.89,7861.0,154.9073,155.0904,154.8977,154.9844,7861.0
2022-11-17 12:35:00,160.87,161.2,160.87,161.14,9848.0,154.9651,155.283,154.9651,155.2252,9848.0
2022-11-17 12:40:00,161.17,161.36,161.1,161.24,9398.0,155.2541,155.4372,155.1867,155.3216,9398.0
2022-11-17 12:45:00,161.36,161.48,161.32,161.33,4108.0,155.4372,155.5528,155.3986,155.4083,4108.0
2022-11-17 12:50:00,161.4,161.73,161.4,161.55,9782.0,155.4757,155.7936,155.4757,155.6202,9782.0
2022-11-17 12:55:00,161.56,161.6,161.43,161.52,4936.0,155.6298,155.6683,155.5046,155.5913,4936.0
2022-11-17 13:00:00,161.47,161.59,161.47,161.52,8777.0,155.5431,155.6587,155.5431,155.5913,8777.0
2022-11-17 13:05:00,161.43,161.61,161.43,161.55,10511.0,155.5046,155.678,155.5046,155.6202,10511.0
2022-11-17 13:10:00,161.56,161.91,161.55,161.91,8705.0,155.6298,155.967,155.6202,155.967,8705.0
2022-11-17 13:15:00,161.92,162.31,161.84,162.31,18462.0,155.9766,156.3523,155.8995,156.3523,18462.0
2022-11-17 13:20:00,162.32,162.35,162.13,162.13,11382.0,156.3619,156.3908,156.1789,156.1789,11382.0
2022-11-17 13:25:00,162.12,162.23,162.07,162.17,4788.0,156.1693,156.2752,156.1211,156.2174,4788.0
2022-11-17 13:30:00,162.18,162.2,162.05,162.13,7179.0,156.2271,156.2463,156.1018,156.1789,7179.0
2022-11-17 13:35:00,162.14,162.32,162.13,162.32,4671.0,156.1885,156.3619,156.1789,156.3619,4671.0
2022-11-17 13:40:00,162.3,162.31,162.0,162.01,5231.0,156.3427,156.3523,156.0537,156.0633,5231.0
2022-11-17 13:45:00,161.99,162.03,161.78,161.78,3240.0,156.044,156.0826,155.8417,155.8417,3240.0
2022-11-17 13:50:00,161.73,161.79,161.69,161.74,8401.0,155.7936,155.8514,155.755,155.8032,8401.0
2022-11-17 13:55:00,161.72,161.89,161.57,161.83,3204.0,155.7839,155.9477,155.6394,155.8899,3204.0
2022-11-17 14:00:00,161.83,162.09,161.82,162.08,3143.0,155.8899,156.1404,155.8803,156.1307,3143.0
2022-11-17 14:05:00,162.08,162.11,161.98,162.09,4559.0,156.1307,156.1596,156.0344,156.1404,4559.0
2022-11-17 14:10:00,162.05,162.06,161.83,161.96,5718.0,156.1018,156.1115,155.8899,156.0151,5718.0
2022-11-17 14:15:00,161.96,161.96,161.72,161.84,5139.0,156.0151,156.0151,155.7839,155.8995,5139.0
2022-11-17 14:20:00,161.83,161.91,161.66,161.91,5355.0,155.8899,155.967,155.7261,155.967,5355.0
2022-11-17 14:25:00,161.87,162.0,161.77,161.77,9520.0,155.9284,156.0537,155.8321,155.8321,9520.0
2022-11-17 14:30:00,161.7,161.86,161.69,161.8,4805.0,155.7647,155.9188,155.755,155.861,4805.0
2022-11-17 14:35:00,161.84,161.85,161.73,161.75,4509.0,155.8995,155.9092,155.7936,155.8128,4509.0
2022-11-17 14:40:00,161.78,161.78,161.5,161.59,6970.0,155.8417,155.8417,155.572,155.6587,6970.0
2022-11-17 14:45:00,161.57,161.72,161.4,161.69,9585.0,155.6394,155.7839,155.4757,155.755,9585.0
2022-11-17 14:50:00,161.6,161.78,161.6,161.77,5174.0,155.6683,155.8417,155.6683,155.8321,5174.0
2022-11-17 14:55:00,161.77,161.83,161.68,161.76,6718.0,155.8321,155.8899,155.7454,155.8225,6718.0
2022-11-17 15:00:00,161.82,161.96,161.7,161.8,12933.0,155.8803,156.0151,155.7647,155.861,12933.0
2022-11-17 15:05:00,161.78,161.96,161.75,161.79,11105.0,155.8417,156.0151,155.8128,155.8514,11105.0
2022-11-17 15:10:00,161.73,161.79,161.69,161.75,6846.0,155.7936,155.8514,155.755,155.8128,6846.0
2022-11-17 15:15:00,161.75,161.81,161.64,161.71,13865.0,155.8128,155.8706,155.7069,155.7743,13865.0
2022-11-17 15:20:00,161.67,161.83,161.65,161.71,14882.0,155.7358,155.8899,155.7165,155.7743,14882.0
2022-11-17 15:25:00,161.72,161.91,161.7,161.8,24025.0,155.7839,155.967,155.7647,155.861,24025.0
2022-11-17 15:30:00,161.77,161.84,161.66,161.8,9616.0,155.8321,155.8995,155.7261,155.861,9616.0
2022-11-17 15:35:00,161.78,161.88,161.74,161.79,12794.0,155.8417,155.9381,155.8032,155.8514,12794.0
2022-11-17 15:40:00,161.81,161.98,161.81,161.94,15427.0,155.8706,156.0344,155.8706,155.9959,15427.0
2022-11-17 15:45:00,161.94,162.56,161.94,162.56,40201.0,155.9959,156.5931,155.9959,156.5931,40201.0
2022-11-17 15:50:00,162.58,162.58,162.15,162.19,77686.0,156.6124,156.6124,156.1982,156.2367,77686.0
2022-11-17 15:55:00,162.19,162.89,162.11,162.84,115493.0,156.2367,156.911,156.1596,156.8628,115493.0
2022-11-18 09:30:00,164.27,164.68,162.48,164.07,77927.0,158.2403,158.6353,156.516,158.0477,77927.0
2022-11-18 09:35:00,164.21,164.37,164.02,164.23,2634.0,158.1825,158.3367,157.9995,158.2018,2634.0
2022-11-18 09:40:00,163.96,164.08,163.54,163.9,19351.0,157.9417,158.0573,157.5371,157.8839,19351.0
2022-11-18 09:45:00,163.88,164.33,163.87,163.97,4536.0,157.8647,158.2981,157.855,157.9514,4536.0
2022-11-18 09:50:00,163.94,164.04,163.32,163.8,5684.0,157.9225,158.0188,157.3252,157.7876,5684.0
2022-11-18 09:55:00,163.74,163.99,163.43,163.5,12983.0,157.7298,157.9706,157.4312,157.4986,12983.0
2022-11-18 10:00:00,163.5,163.72,163.28,163.63,13539.0,157.4986,157.7105,157.2867,157.6238,13539.0
2022-11-18 10:05:00,163.53,163.53,162.9,163.43,7293.0,157.5275,157.5275,156.9206,157.4312,7293.0
2022-11-18 10:10:00,163.31,163.99,163.3,163.96,9967.0,157.3156,157.9706,157.3059,157.9417,9967.0
2022-11-18 10:15:00,163.88,164.17,163.74,163.91,11418.0,157.8647,158.144,157.7298,157.8936,11418.0
2022-11-18 10:20:00,163.9,164.25,163.89,164.18,5305.0,157.8839,158.2211,157.8743,158.1536,5305.0
2022-11-18 10:25:00,164.05,164.15,163.64,164.06,9026.0,158.0284,158.1247,157.6335,158.038,9026.0
2022-11-18 10:30:00,164.06,164.26,163.96,163.96,5795.0,158.038,158.2307,157.9417,157.9417,5795.0
2022-11-18 10:35:00,164.02,164.08,163.69,163.84,10348.0,157.9995,158.0573,157.6816,157.8261,10348.0
2022-11-18 10:40:00,163.81,163.88,163.55,163.73,10690.0,157.7972,157.8647,157.5468,157.7202,10690.0
2022-11-18 10:45:00,163.81,163.85,163.65,163.74,6686.0,157.7972,157.8358,157.6431,157.7298,6686.0
2022-11-18 10:50:00,163.81,163.93,163.68,163.89,5684.0,157.7972,157.9128,157.672,157.8743,5684.0
2022-11-18 10:55:00,163.89,163.89,163.33,163.33,6403.0,157.8743,157.8743,157.3348,157.3348,6403.0
2022-11-18 11:00:00,163.34,163.59,163.31,163.46,7641.0,157.3445,157.5853,157.3156,157.4601,7641.0
2022-11-18 11:05:00,163.37,163.67,163.29,163.63,20005.0,157.3734,157.6624,157.2963,157.6238,20005.0
2022-11-18 11:10:00,163.54,163.83,163.54,163.83,6717.0,157.5371,157.8165,157.5371,157.8165,6717.0
2022-11-18 11:15:00,163.76,164.08,163.69,164.06,7003.0,157.7491,158.0573,157.6816,158.038,7003.0
2022-11-18 11:20:00,164.06,164.12,163.88,164.09,12150.0,158.038,158.0958,157.8647,158.0669,12150.0
2022-11-18 11:25:00,164.09,164.23,163.91,164.03,8289.0,158.0669,158.2018,157.8936,158.0092,8289.0
2022-11-18 11:30:00,164.01,164.47,164.0,164.35,10111.0,157.9899,158.433,157.9803,158.3174,10111.0
2022-11-18 11:35:00,164.34,164.43,164.21,164.3,7666.0,158.3078,158.3945,158.1825,158.2692,7666.0
2022-11-18 11:40:00,164.37,164.41,164.1,164.25,4992.0,158.3367,158.3752,158.0766,158.2211,4992.0
2022-11-18 11:45:00,164.17,164.24,163.88,164.01,7682.0,158.144,158.2114,157.8647,157.9899,7682.0
2022-11-18 11:50:00,163.85,164.02,163.81,164.01,3750.0,157.8358,157.9995,157.7972,157.9899,3750.0
2022-11-18 11:55:00,163.96,164.29,163.91,164.05,7289.0,157.9417,158.2596,157.8936,158.0284,7289.0
2022-11-18 12:00:00,164.07,164.07,163.78,163.86,6400.0,158.0477,158.0477,157.7683,157.8454,6400.0
2022-11-18 12:05:00,163.79,163.87,163.57,163.77,7072.0,157.778,157.855,157.566,157.7587,7072.0
2022-11-18 12:10:00,163.79,163.87,163.63,163.76,7847.0,157.778,157.855,157.6238,157.7491,7847.0
2022-11-18 12:15:00,163.68,163.69,163.2,163.3,9577.0,157.672,157.6816,157.2096,157.3059,9577.0
2022-11-18 12:20:00,163.29,163.45,163.28,163.43,8455.0,157.2963,157.4504,157.2867,157.4312,8455.0
2022-11-18 12:25:00,163.43,163.77,163.43,163.67,4386.0,157.4312,157.7587,157.4312,157.6624,4386.0
2022-11-18 12:30:00,163.63,163.65,163.45,163.46,7498.0,157.6238,157.6431,157.4504,157.4601,7498.0
2022-11-18 12:35:00,163.5,163.68,163.36,163.59,6539.0,157.4986,157.672,157.3637,157.5853,6539.0
2022-11-18 12:40:00,163.58,163.58,163.05,163.06,5271.0,157.5757,157.5757,157.0651,157.0748,5271.0
2022-11-18 12:45:00,163.05,163.13,162.94,163.01,8488.0,157.0651,157.1422,156.9592,157.0266,8488.0
2022-11-18 12:50:00,163.03,163.19,162.95,163.06,4667.0,157.0459,157.2,156.9688,157.0748,4667.0
2022-11-18 12:55:00,163.06,163.27,163.02,163.25,5475.0,157.0748,157.277,157.0362,157.2578,5475.0
2022-11-18 13:00:00,163.24,163.3,163.17,163.25,10070.0,157.2481,157.3059,157.1807,157.2578,10070.0
2022-11-18 13:05:00,163.26,163.51,163.26,163.5,4666.0,157.2674,157.5082,157.2674,157.4986,4666.0
2022-11-18 13:10:00,163.47,163.51,163.28,163.34,13657.0,157.4697,157.5082,157.2867,157.3445,13657.0
2022-11-18 13:15:00,163.29,163.36,163.26,163.3,8925.0,157.2963,157.3637,157.2674,157.3059,8925.0
2022-11-18 13:20:00,163.26,163.4,163.2,163.4,29275.0,157.2674,157.4023,157.2096,157.4023,29275.0
2022-11-18 13:25:00,163.49,163.64,163.4,163.6,5944.0,157.489,157.6335,157.4023,157.5949,5944.0
2022-11-18 13:30:00,163.6,163.64,163.5,163.61,6940.0,157.5949,157.6335,157.4986,157.6046,6940.0
2022-11-18 13:35:00,163.62,163.62,163.51,163.57,11538.0,157.6142,157.6142,157.5082,157.566,11538.0
2022-11-18 13:40:00,163.56,163.62,163.45,163.45,9814.0,157.5564,157.6142,157.4504,157.4504,9814.0
2022-11-18 13:45:00,163.42,163.5,163.2,163.24,4176.0,157.4215,157.4986,157.2096,157.2481,4176.0
2022-11-18 13:50:00,163.18,163.3,163.14,163.3,6718.0,157.1904,157.3059,157.1518,157.3059,6718.0
2022-11-18 13:55:00,163.33,163.44,163.3,163.35,4314.0,157.3348,157.4408,157.3059,157.3541,4314.0
2022-11-18 14:00:00,163.37,163.67,163.31,163.63,7223.0,157.3734,157.6624,157.3156,157.6238,7223.0
2022-11-18 14:05:00,163.62,163.68,163.52,163.55,5166.0,157.6142,157.672,157.5179,157.5468,5166.0
2022-11-18 14:10:00,163.55,163.61,163.51,163.58,7458.0,157.5468,157.6046,157.5082,157.5757,7458.0
2022-11-18 14:15:00,163.62,163.85,163.61,163.76,11865.0,157.6142,157.8358,157.6046,157.7491,11865.0
2022-11-18 14:20:00,163.71,163.86,163.65,163.66,4125.0,157.7009,157.8454,157.6431,157.6527,4125.0
2022-11-18 14:25:00,163.66,163.75,163.62,163.72,12285.0,157.6527,157.7394,157.6142,157.7105,12285.0
2022-11-18 14:30:00,163.73,163.96,163.67,163.72,16721.0,157.7202,157.9417,157.6624,157.7105,16721.0
2022-11-18 14:35:00,163.75,163.75,163.56,163.65,19828.0,157.7394,157.7394,157.5564,157.6431,19828.0
2022-11-18 14:40:00,163.61,163.73,163.57,163.64,8160.0,157.6046,157.7202,157.566,157.6335,8160.0
2022-11-18 14:45:00,163.64,163.69,163.59,163.64,9744.0,157.6335,157.6816,157.5853,157.6335,9744.0
2022-11-18 14:50:00,163.65,163.69,163.58,163.59,10776.0,157.6431,157.6816,157.5757,157.5853,10776.0
2022-11-18 14:55:00,163.6,163.7,163.56,163.65,11618.0,157.5949,157.6913,157.5564,157.6431,11618.0
2022-11-18 15:00:00,163.64,164.0,163.63,163.95,8767.0,157.6335,157.9803,157.6238,157.9321,8767.0
2022-11-18 15:05:00,163.97,164.12,163.94,164.11,9854.0,157.9514,158.0958,157.9225,158.0862,9854.0
2022-11-18 15:10:00,164.15,164.36,164.13,164.26,18819.0,158.1247,158.327,158.1055,158.2307,18819.0
2022-11-18 15:15:00,164.26,164.26,164.07,164.1,10282.0,158.2307,158.2307,158.0477,158.0766,10282.0
2022-11-18 15:20:00,164.1,164.1,163.87,163.94,10259.0,158.0766,158.0766,157.855,157.9225,10259.0
2022-11-18 15:25:00,163.92,164.36,163.92,164.36,11017.0,157.9032,158.327,157.9032,158.327,11017.0
2022-11-18 15:30:00,164.39,164.52,164.32,164.37,25677.0,158.3559,158.4812,158.2885,158.3367,25677.0
2022-11-18 15:35:00,164.34,164.7,164.34,164.62,29874.0,158.3078,158.6546,158.3078,158.5775,29874.0
2022-11-18 15:40:00,164.62,164.75,164.52,164.75,23662.0,158.5775,158.7027,158.4812,158.7027,23662.0
2022-11-18 15:45:00,164.72,164.86,164.57,164.86,30004.0,158.6738,158.8087,158.5293,158.8087,30004.0
2022-11-18 15:50:00,164.86,165.04,164.48,164.49,57341.0,158.8087,158.9821,158.4426,158.4523,57341.0
2022-11-18 15:55:00,164.5,165.12,164.47,165.08,143311.0,158.4619,159.0591,158.433,159.0206,143311.0
2022-11-21 09:30:00,164.84,165.25,164.75,165.21,14820.0,158.7894,159.1844,158.7027,159.1458,14820.0
2022-11-21 09:35:00,165.16,165.43,164.89,165.43,7008.0,159.0977,159.3578,158.8376,159.3578,7008.0
2022-11-21 09:40:00,165.18,165.18,164.83,164.83,4065.0,159.1169,159.1169,158.7798,158.7798,4065.0
2022-11-21 09:45:00,164.7,165.37,164.66,165.17,17787.0,158.6546,159.3,158.616,159.1073,17787.0
2022-11-21 09:50:00,165.35,165.59,165.35,165.47,3242.0,159.2807,159.5119,159.2807,159.3963,3242.0
2022-11-21 09:55:00,165.42,165.64,165.36,165.64,1571.0,159.3481,159.5601,159.2903,159.5601,1571.0
2022-11-21 10:00:00,165.64,165.92,165.64,165.8,4025.0,159.5601,159.8298,159.5601,159.7142,4025.0
2022-11-21 10:05:00,165.82,165.84,165.56,165.69,2775.0,159.7334,159.7527,159.483,159.6082,2775.0
2022-11-21 10:10:00,165.74,165.94,165.64,165.67,5312.0,159.6564,159.849,159.5601,159.589,5312.0
2022-11-21 10:15:00,165.64,165.69,165.09,165.09,13322.0,159.5601,159.6082,159.0302,159.0302,13322.0
2022-11-21 10:20:00,165.09,165.35,164.85,165.08,10736.0,159.0302,159.2807,158.7991,159.0206,10736.0
2022-11-21 10:25:00,165.04,165.2,164.88,165.17,3367.0,158.9821,159.1362,158.828,159.1073,3367.0
2022-11-21 10:30:00,165.15,165.34,165.07,165.24,3331.0,159.088,159.2711,159.011,159.1747,3331.0
2022-11-21 10:35:00,165.23,165.33,165.23,165.33,4366.0,159.1651,159.2614,159.1651,159.2614,4366.0
2022-11-21 10:40:00,165.31,165.37,165.0,165.08,7900.0,159.2422,159.3,158.9435,159.0206,7900.0
2022-11-21 10:45:00,165.09,165.11,164.95,165.0,2821.0,159.0302,159.0495,158.8954,158.9435,2821.0
2022-11-21 10:50:00,165.08,165.08,164.84,164.87,3312.0,159.0206,159.0206,158.7894,158.8183,3312.0
2022-11-21 10:55:00,164.83,165.11,164.83,165.02,5988.0,158.7798,159.0495,158.7798,158.9628,5988.0
2022-11-21 11:00:00,164.89,165.11,164.85,164.99,7914.0,158.8376,159.0495,158.7991,158.9339,7914.0
2022-11-21 11:05:00,164.95,165.09,164.91,164.92,3128.0,158.8954,159.0302,158.8568,158.8665,3128.0
2022-11-21 11:10:00,164.79,164.87,164.61,164.71,7654.0,158.7413,158.8183,158.5679,158.6642,7654.0
2022-11-21 11:15:00,164.62,164.8,164.6,164.76,6995.0,158.5775,158.7509,158.5582,158.7124,6995.0
2022-11-21 11:20:00,164.74,165.27,164.69,165.05,14216.0,158.6931,159.2036,158.6449,158.9917,14216.0
2022-11-21 11:25:00,165.06,165.08,164.69,164.69,2853.0,159.0013,159.0206,158.6449,158.6449,2853.0
2022-11-21 11:30:00,164.77,164.95,164.72,164.78,4223.0,158.722,158.8954,158.6738,158.7316,4223.0
2022-11-21 11:35:00,164.82,164.93,164.8,164.82,4863.0,158.7702,158.8761,158.7509,158.7702,4863.0
2022-11-21 11:40:00,164.86,165.04,164.86,165.04,4683.0,158.8087,158.9821,158.8087,158.9821,4683.0
2022-11-21 11:45:00,165.13,165.21,165.01,165.17,6124.0,159.0688,159.1458,158.9532,159.1073,6124.0
2022-11-21 11:50:00,165.16,165.28,165.13,165.19,3912.0,159.0977,159.2133,159.0688,159.1266,3912.0
2022-11-21 11:55:00,165.11,165.13,164.74,164.81,4558.0,159.0495,159.0688,158.6931,158.7605,4558.0
2022-11-21 12:00:00,164.86,164.99,164.86,164.99,1222.0,158.8087,158.9339,158.8087,158.9339,1222.0
2022-11-21 12:05:00,164.96,165.18,164.96,165.18,1880.0,158.905,159.1169,158.905,159.1169,1880.0
2022-11-21 12:10:00,165.19,165.23,165.07,165.11,3192.0,159.1266,159.1651,159.011,159.0495,3192.0
2022-11-21 12:15:00,165.08,165.23,165.06,165.06,3926.0,159.0206,159.1651,159.0013,159.0013,3926.0
2022-11-21 12:20:00,165.05,165.11,165.02,165.03,1430.0,158.9917,159.0495,158.9628,158.9724,1430.0
2022-11-21 12:25:00,165.04,165.25,165.04,165.25,2357.0,158.9821,159.1844,158.9821,159.1844,2357.0
2022-11-21 12:30:00,165.24,165.4,165.17,165.4,2387.0,159.1747,159.3289,159.1073,159.3289,2387.0
2022-11-21 12:35:00,165.36,165.54,165.25,165.3,4699.0,159.2903,159.4637,159.1844,159.2325,4699.0
2022-11-21 12:40:00,165.31,165.46,165.29,165.36,5818.0,159.2422,159.3867,159.2229,159.2903,5818.0
2022-11-21 12:45:00,165.4,165.43,165.32,165.32,2414.0,159.3289,159.3578,159.2518,159.2518,2414.0
2022-11-21 12:50:00,165.28,165.34,165.23,165.26,2860.0,159.2133,159.2711,159.1651,159.194,2860.0
2022-11-21 12:55:00,165.29,165.35,165.19,165.22,3408.0,159.2229,159.2807,159.1266,159.1555,3408.0
2022-11-21 13:00:00,165.24,165.55,165.24,165.55,3691.0,159.1747,159.4734,159.1747,159.4734,3691.0
2022-11-21 13:05:00,165.56,165.63,165.54,165.57,1773.0,159.483,159.5504,159.4637,159.4926,1773.0
2022-11-21 13:10:00,165.68,165.69,165.56,165.56,4018.0,159.5986,159.6082,159.483,159.483,4018.0
2022-11-21 13:15:00,165.55,165.55,165.36,165.4,1521.0,159.4734,159.4734,159.2903,159.3289,1521.0
2022-11-21 13:20:00,165.37,165.42,165.2,165.35,3750.0,159.3,159.3481,159.1362,159.2807,3750.0
2022-11-21 13:25:00,165.29,165.39,165.28,165.3,3992.0,159.2229,159.3192,159.2133,159.2325,3992.0
2022-11-21 13:30:00,165.3,165.33,165.19,165.27,1809.0,159.2325,159.2614,159.1266,159.2036,1809.0
2022-11-21 13:35:00,165.28,165.38,165.22,165.34,3705.0,159.2133,159.3096,159.1555,159.2711,3705.0
2022-11-21 13:40:00,165.36,165.36,165.13,165.27,6733.0,159.2903,159.2903,159.0688,159.2036,6733.0
2022-11-21 13:45:00,165.26,165.32,165.11,165.16,7849.0,159.194,159.2518,159.0495,159.0977,7849.0
2022-11-21 13:50:00,165.16,165.23,165.11,165.12,2502.0,159.0977,159.1651,159.0495,159.0591,2502.0
2022-11-21 13:55:00,165.11,165.13,164.87,164.87,3149.0,159.0495,159.0688,158.8183,158.8183,3149.0
2022-11-21 14:00:00,164.87,165.13,164.81,165.02,5657.0,158.8183,159.0688,158.7605,158.9628,5657.0
2022-11-21 14:05:00,165.03,165.16,165.02,165.03,6670.0,158.9724,159.0977,158.9628,158.9724,6670.0
2022-11-21 14:10:00,165.05,165.09,164.93,165.07,8680.0,158.9917,159.0302,158.8761,159.011,8680.0
2022-11-21 14:15:00,165.12,165.15,164.98,165.02,4601.0,159.0591,159.088,158.9243,158.9628,4601.0
2022-11-21 14:20:00,164.99,164.99,164.7,164.85,15681.0,158.9339,158.9339,158.6546,158.7991,15681.0
2022-11-21 14:25:00,164.83,164.97,164.83,164.87,3876.0,158.7798,158.9146,158.7798,158.8183,3876.0
2022-11-21 14:30:00,164.77,165.02,164.77,164.99,5472.0,158.722,158.9628,158.722,158.9339,5472.0
2022-11-21 14:35:00,165.02,165.06,164.89,165.06,6254.0,158.9628,159.0013,158.8376,159.0013,6254.0
2022-11-21 14:40:00,165.02,165.07,164.91,164.93,4441.0,158.9628,159.011,158.8568,158.8761,4441.0
2022-11-21 14:45:00,164.88,164.88,164.74,164.78,7644.0,158.828,158.828,158.6931,158.7316,7644.0
2022-11-21 14:50:00,164.73,164.91,164.67,164.91,10637.0,158.6835,158.8568,158.6257,158.8568,10637.0
2022-11-21 14:55:00,164.91,164.93,164.78,164.86,4062.0,158.8568,158.8761,158.7316,158.8087,4062.0
2022-11-21 15:00:00,164.82,164.88,164.73,164.84,5025.0,158.7702,158.828,158.6835,158.7894,5025.0
2022-11-21 15:05:00,164.87,164.88,164.67,164.67,8093.0,158.8183,158.828,158.6257,158.6257,8093.0
2022-11-21 15:10:00,164.63,164.63,164.48,164.53,8555.0,158.5871,158.5871,158.4426,158.4908,8555.0
2022-11-21 15:15:00,164.5,164.54,164.36,164.36,11552.0,158.4619,158.5004,158.327,158.327,11552.0
2022-11-21 15:20:00,164.4,164.44,164.19,164.22,10340.0,158.3656,158.4041,158.1633,158.1922,10340.0
2022-11-21 15:25:00,164.21,164.33,164.05,164.31,26917.0,158.1825,158.2981,158.0284,158.2789,26917.0
2022-11-21 15:30:00,164.28,164.49,164.26,164.29,14573.0,158.25,158.4523,158.2307,158.2596,14573.0
2022-11-21 15:35:00,164.32,164.48,164.31,164.37,7629.0,158.2885,158.4426,158.2789,158.3367,7629.0
2022-11-21 15:40:00,164.37,164.4,164.26,164.35,14204.0,158.3367,158.3656,158.2307,158.3174,14204.0
2022-11-21 15:45:00,164.33,164.68,164.28,164.61,12146.0,158.2981,158.6353,158.25,158.5679,12146.0
2022-11-21 15:50:00,164.71,164.78,164.53,164.57,19720.0,158.6642,158.7316,158.4908,158.5293,19720.0
2022-11-21 15:55:00,164.59,164.7,164.42,164.58,47183.0,158.5486,158.6546,158.3848,158.539,47183.0
2022-11-22 09:30:00,165.25,165.38,164.71,165.14,20928.0,159.1844,159.3096,158.6642,159.0784,20928.0
2022-11-22 09:35:00,165.12,165.81,165.12,165.56,20649.0,159.0591,159.7238,159.0591,159.483,20649.0
2022-11-22 09:40:00,165.65,165.68,165.18,165.61,21312.0,159.5697,159.5986,159.1169,159.5312,21312.0
2022-11-22 09:45:00,165.65,165.94,165.55,165.72,83325.0,159.5697,159.849,159.4734,159.6371,83325.0
2022-11-22 09:50:00,165.71,165.72,165.35,165.52,87052.0,159.6275,159.6371,159.2807,159.4445,87052.0
2022-11-22 09:55:00,165.52,165.77,165.51,165.73,34821.0,159.4445,159.6853,159.4348,159.6468,34821.0
2022-11-22 10:00:00,165.71,165.93,165.64,165.81,23659.0,159.6275,159.8394,159.5601,159.7238,23659.0
2022-11-22 10:05:00,165.85,166.13,165.83,165.98,26011.0,159.7623,160.0321,159.7431,159.8876,26011.0
2022-11-22 10:10:00,165.99,166.16,165.68,166.16,4326.0,159.8972,160.061,159.5986,160.061,4326.0
2022-11-22 10:15:00,166.13,166.17,165.94,165.99,9296.0,160.0321,160.0706,159.849,159.8972,9296.0
2022-11-22 10:20:00,165.97,166.1,165.68,165.74,9161.0,159.8779,160.0032,159.5986,159.6564,9161.0
2022-11-22 10:25:00,165.78,165.98,165.74,165.95,4499.0,159.6949,159.8876,159.6564,159.8587,4499.0
2022-11-22 10:30:00,165.96,166.17,165.84,165.93,4121.0,159.8683,160.0706,159.7527,159.8394,4121.0
2022-11-22 10:35:00,165.86,165.95,165.82,165.95,4851.0,159.772,159.8587,159.7334,159.8587,4851.0
2022-11-22 10:40:00,165.97,166.14,165.97,166.05,4114.0,159.8779,160.0417,159.8779,159.955,4114.0
2022-11-22 10:45:00,166.1,166.19,166.04,166.15,4987.0,160.0032,160.0899,159.9454,160.0513,4987.0
2022-11-22 10:50:00,166.16,166.16,165.83,165.9,4449.0,160.061,160.061,159.7431,159.8105,4449.0
2022-11-22 10:55:00,165.89,166.01,165.78,165.88,7682.0,159.8009,159.9165,159.6949,159.7912,7682.0
2022-11-22 11:00:00,165.89,165.94,165.61,165.74,10389.0,159.8009,159.849,159.5312,159.6564,10389.0
2022-11-22 11:05:00,165.73,165.89,165.67,165.78,48996.0,159.6468,159.8009,159.589,159.6949,48996.0
2022-11-22 11:10:00,165.79,165.79,165.42,165.42,37196.0,159.7045,159.7045,159.3481,159.3481,37196.0
2022-11-22 11:15:00,165.39,165.46,165.21,165.44,3869.0,159.3192,159.3867,159.1458,159.3674,3869.0
2022-11-22 11:20:00,165.39,165.48,165.36,165.37,3144.0,159.3192,159.4059,159.2903,159.3,3144.0
2022-11-22 11:25:00,165.44,165.62,165.43,165.44,2038.0,159.3674,159.5408,159.3578,159.3674,2038.0
2022-11-22 11:30:00,165.53,165.62,165.49,165.62,6918.0,159.4541,159.5408,159.4156,159.5408,6918.0
2022-11-22 11:35:00,165.59,165.67,165.54,165.59,7087.0,159.5119,159.589,159.4637,159.5119,7087.0
2022-11-22 11:40:00,165.5,165.5,165.39,165.43,4058.0,159.4252,159.4252,159.3192,159.3578,4058.0
2022-11-22 11:45:00,165.41,165.45,165.34,165.43,3236.0,159.3385,159.377,159.2711,159.3578,3236.0
2022-11-22 11:50:00,165.4,165.57,165.36,165.55,3914.0,159.3289,159.4926,159.2903,159.4734,3914.0
2022-11-22 11:55:00,165.55,165.68,165.46,165.58,8031.0,159.4734,159.5986,159.3867,159.5023,8031.0
2022-11-22 12:00:00,165.56,165.71,165.5,165.68,7234.0,159.483,159.6275,159.4252,159.5986,7234.0
2022-11-22 12:05:00,165.63,165.66,165.4,165.49,5171.0,159.5504,159.5793,159.3289,159.4156,5171.0
2022-11-22 12:10:00,165.47,165.52,165.42,165.42,2582.0,159.3963,159.4445,159.3481,159.3481,2582.0
2022-11-22 12:15:00,165.48,165.55,165.44,165.53,2081.0,159.4059,159.4734,159.3674,159.4541,2081.0
2022-11-22 12:20:00,165.5,165.55,165.44,165.54,10316.0,159.4252,159.4734,159.3674,159.4637,10316.0
2022-11-22 12:25:00,165.54,165.61,165.45,165.56,5399.0,159.4637,159.5312,159.377,159.483,5399.0
2022-11-22 12:30:00,165.59,165.61,165.54,165.57,3641.0,159.5119,159.5312,159.4637,159.4926,3641.0
2022-11-22 12:35:00,165.58,165.71,165.58,165.71,7160.0,159.5023,159.6275,159.5023,159.6275,7160.0
2022-11-22 12:40:00,165.74,165.83,165.64,165.81,5781.0,159.6564,159.7431,159.5601,159.7238,5781.0
2022-11-22 12:45:00,165.82,165.94,165.82,165.91,2383.0,159.7334,159.849,159.7334,159.8201,2383.0
2022-11-22 12:50:00,165.92,165.94,165.78,165.78,2419.0,159.8298,159.849,159.6949,159.6949,2419.0
2022-11-22 12:55:00,165.75,165.78,165.65,165.7,3366.0,159.666,159.6949,159.5697,159.6179,3366.0
2022-11-22 13:00:00,165.71,165.91,165.67,165.83,4507.0,159.6275,159.8201,159.589,159.7431,4507.0
2022-11-22 13:05:00,165.8,165.93,165.77,165.9,4038.0,159.7142,159.8394,159.6853,159.8105,4038.0
2022-11-22 13:10:00,165.92,166.07,165.87,166.04,3222.0,159.8298,159.9743,159.7816,159.9454,3222.0
2022-11-22 13:15:00,166.05,166.13,165.98,166.13,4671.0,159.955,160.0321,159.8876,160.0321,4671.0
2022-11-22 13:20:00,166.04,166.15,165.96,166.15,2849.0,159.9454,160.0513,159.8683,160.0513,2849.0
2022-11-22 13:25:00,166.14,166.15,166.06,166.1,5080.0,160.0417,160.0513,159.9646,160.0032,5080.0
2022-11-22 13:30:00,166.14,166.27,166.12,166.26,8086.0,160.0417,160.1669,160.0224,160.1573,8086.0
2022-11-22 13:35:00,166.24,166.4,166.19,166.2,7028.0,160.138,160.2922,160.0899,160.0995,7028.0
2022-11-22 13:40:00,166.25,166.27,166.19,166.23,2784.0,160.1477,160.1669,160.0899,160.1284,2784.0
2022-11-22 13:45:00,166.26,166.31,166.21,166.3,6226.0,160.1573,160.2055,160.1091,160.1958,6226.0
2022-11-22 13:50:00,166.29,166.37,166.22,166.34,9239.0,160.1862,160.2633,160.1188,160.2344,9239.0
2022-11-22 13:55:00,166.37,166.41,166.31,166.41,11017.0,160.2633,160.3018,160.2055,160.3018,11017.0
2022-11-22 14:00:00,166.41,166.46,166.25,166.25,8158.0,160.3018,160.35,160.1477,160.1477,8158.0
2022-11-22 14:05:00,166.22,166.29,166.13,166.15,6996.0,160.1188,160.1862,160.0321,160.0513,6996.0
2022-11-22 14:10:00,166.14,166.18,166.08,166.18,3569.0,160.0417,160.0802,159.9839,160.0802,3569.0
2022-11-22 14:15:00,166.16,166.33,166.13,166.3,5873.0,160.061,160.2247,160.0321,160.1958,5873.0
2022-11-22 14:20:00,166.3,166.32,166.19,166.29,13632.0,160.1958,160.2151,160.0899,160.1862,13632.0
2022-11-22 14:25:00,166.24,166.31,166.23,166.23,4410.0,160.138,160.2055,160.1284,160.1284,4410.0
2022-11-22 14:30:00,166.18,166.19,165.97,166.0,3735.0,160.0802,160.0899,159.8779,159.9068,3735.0
2022-11-22 14:35:00,165.96,166.05,165.96,166.03,3645.0,159.8683,159.955,159.8683,159.9357,3645.0
2022-11-22 14:40:00,166.03,166.03,165.87,165.87,3787.0,159.9357,159.9357,159.7816,159.7816,3787.0
2022-11-22 14:45:00,165.92,166.0,165.91,165.98,1818.0,159.8298,159.9068,159.8201,159.8876,1818.0
2022-11-22 14:50:00,165.98,166.06,165.95,166.0,3514.0,159.8876,159.9646,159.8587,159.9068,3514.0
2022-11-22 14:55:00,165.99,166.04,165.98,166.0,4842.0,159.8972,159.9454,159.8876,159.9068,4842.0
2022-11-22 15:00:00,165.97,166.14,165.97,166.1,5438.0,159.8779,160.0417,159.8779,160.0032,5438.0
2022-11-22 15:05:00,166.12,166.14,165.94,166.0,7963.0,160.0224,160.0417,159.849,159.9068,7963.0
2022-11-22 15:10:00,166.0,166.04,165.96,166.01,5672.0,159.9068,159.9454,159.8683,159.9165,5672.0
2022-11-22 15:15:00,166.01,166.02,165.87,165.87,6219.0,159.9165,159.9261,159.7816,159.7816,6219.0
2022-11-22 15:20:00,165.87,165.96,165.87,165.96,7548.0,159.7816,159.8683,159.7816,159.8683,7548.0
2022-11-22 15:25:00,165.98,166.07,165.94,166.02,12668.0,159.8876,159.9743,159.849,159.9261,12668.0
2022-11-22 15:30:00,166.02,166.13,166.01,166.13,19058.0,159.9261,160.0321,159.9165,160.0321,19058.0
2022-11-22 15:35:00,166.12,166.29,166.08,166.27,20487.0,160.0224,160.1862,159.9839,160.1669,20487.0
2022-11-22 15:40:00,166.25,166.3,166.16,166.3,12356.0,160.1477,160.1958,160.061,160.1958,12356.0
2022-11-22 15:45:00,166.26,166.44,166.24,166.38,18524.0,160.1573,160.3307,160.138,160.2729,18524.0
2022-11-22 15:50:00,166.39,166.83,166.37,166.6,44907.0,160.2825,160.7064,160.2633,160.4848,44907.0
2022-11-22 15:55:00,166.59,166.64,166.35,166.46,81513.0,160.4752,160.5233,160.244,160.35,81513.0
2022-11-23 09:30:00,167.0,167.35,166.11,166.93,14587.0,160.8701,161.2073,160.0128,160.8027,14587.0
2022-11-23 09:35:00,167.15,167.51,166.78,167.04,15974.0,161.0146,161.3614,160.6582,160.9087,15974.0
2022-11-23 09:40:00,166.96,167.15,166.82,166.99,21667.0,160.8316,161.0146,160.6967,160.8605,21667.0
2022-11-23 09:45:00,167.13,167.33,166.79,167.05,19416.0,160.9954,161.188,160.6678,160.9183,19416.0
2022-11-23 09:50:00,167.07,167.37,166.9,167.0,27897.0,160.9376,161.2266,160.7738,160.8701,27897.0
2022-11-23 09:55:00,166.89,167.0,166.71,166.86,11408.0,160.7642,160.8701,160.5908,160.7353,11408.0
2022-11-23 10:00:00,166.86,166.97,166.62,166.92,22354.0,160.7353,160.8412,160.5041,160.7931,22354.0
2022-11-23 10:05:00,166.95,167.08,166.87,167.0,13717.0,160.822,160.9472,160.7449,160.8701,13717.0
2022-11-23 10:10:00,167.03,167.31,167.01,167.11,7004.0,160.899,161.1688,160.8798,160.9761,7004.0
2022-11-23 10:15:00,166.85,166.86,166.44,166.72,17169.0,160.7256,160.7353,160.3307,160.6004,17169.0
2022-11-23 10:20:00,166.65,166.84,166.6,166.82,7787.0,160.533,160.716,160.4848,160.6967,7787.0
2022-11-23 10:25:00,166.86,166.94,166.72,166.89,4747.0,160.7353,160.8123,160.6004,160.7642,4747.0
2022-11-23 10:30:00,166.91,166.96,166.72,166.81,5248.0,160.7834,160.8316,160.6004,160.6871,5248.0
2022-11-23 10:35:00,166.8,166.82,166.61,166.67,6664.0,160.6775,160.6967,160.4945,160.5522,6664.0
2022-11-23 10:40:00,166.68,166.85,166.6,166.64,5503.0,160.5619,160.7256,160.4848,160.5233,5503.0
2022-11-23 10:45:00,166.64,166.7,166.57,166.62,8081.0,160.5233,160.5811,160.4559,160.5041,8081.0
2022-11-23 10:50:00,166.61,166.66,166.56,166.66,6316.0,160.4945,160.5426,160.4463,160.5426,6316.0
2022-11-23 10:55:00,166.71,166.73,166.6,166.67,5744.0,160.5908,160.61,160.4848,160.5522,5744.0
2022-11-23 11:00:00,166.71,166.81,166.6,166.6,10816.0,160.5908,160.6871,160.4848,160.4848,10816.0
2022-11-23 11:05:00,166.53,166.58,166.39,166.48,9708.0,160.4174,160.4656,160.2825,160.3692,9708.0
2022-11-23 11:10:00,166.5,166.53,166.4,166.53,7116.0,160.3885,160.4174,160.2922,160.4174,7116.0
2022-11-23 11:15:00,166.55,166.62,166.33,166.34,6226.0,160.4367,160.5041,160.2247,160.2344,6226.0
2022-11-23 11:20:00,166.27,166.45,166.25,166.31,6305.0,160.1669,160.3403,160.1477,160.2055,6305.0
2022-11-23 11:25:00,166.34,166.36,166.14,166.21,6937.0,160.2344,160.2536,160.0417,160.1091,6937.0
2022-11-23 11:30:00,166.2,166.25,166.08,166.1,8348.0,160.0995,160.1477,159.9839,160.0032,8348.0
2022-11-23 11:35:00,166.14,166.15,165.98,165.98,9134.0,160.0417,160.0513,159.8876,159.8876,9134.0
2022-11-23 11:40:00,165.91,166.03,165.81,166.01,7145.0,159.8201,159.9357,159.7238,159.9165,7145.0
2022-11-23 11:45:00,165.96,165.98,165.7,165.73,7167.0,159.8683,159.8876,159.6179,159.6468,7167.0
2022-11-23 11:50:00,165.77,165.82,165.4,165.4,11329.0,159.6853,159.7334,159.3289,159.3289,11329.0
2022-11-23 11:55:00,165.41,165.44,165.19,165.38,11139.0,159.3385,159.3674,159.1266,159.3096,11139.0
2022-11-23 12:00:00,165.41,165.69,165.4,165.66,7235.0,159.3385,159.6082,159.3289,159.5793,7235.0
2022-11-23 12:05:00,165.61,165.88,165.61,165.77,5679.0,159.5312,159.7912,159.5312,159.6853,5679.0
2022-11-23 12:10:00,165.79,165.79,165.56,165.59,5413.0,159.7045,159.7045,159.483,159.5119,5413.0
2022-11-23 12:15:00,165.56,165.76,165.56,165.67,8424.0,159.483,159.6757,159.483,159.589,8424.0
2022-11-23 12:20:00,165.69,165.81,165.65,165.7,3350.0,159.6082,159.7238,159.5697,159.6179,3350.0
2022-11-23 12:25:00,165.75,165.79,165.64,165.64,8137.0,159.666,159.7045,159.5601,159.5601,8137.0
2022-11-23 12:30:00,165.66,165.74,165.55,165.67,6797.0,159.5793,159.6564,159.4734,159.589,6797.0
2022-11-23 12:35:00,165.64,165.78,165.62,165.78,3350.0,159.5601,159.6949,159.5408,159.6949,3350.0
2022-11-23 12:40:00,165.71,165.71,165.51,165.51,5333.0,159.6275,159.6275,159.4348,159.4348,5333.0
2022-11-23 12:45:00,165.51,165.68,165.51,165.61,6544.0,159.4348,159.5986,159.4348,159.5312,6544.0
2022-11-23 12:50:00,165.59,165.62,165.39,165.39,5500.0,159.5119,159.5408,159.3192,159.3192,5500.0
2022-11-23 12:55:00,165.41,165.41,165.05,165.2,8060.0,159.3385,159.3385,158.9917,159.1362,8060.0
2022-11-23 13:00:00,165.2,165.27,165.09,165.25,4609.0,159.1362,159.2036,159.0302,159.1844,4609.0
2022-11-23 13:05:00,165.22,165.34,165.19,165.23,8182.0,159.1555,159.2711,159.1266,159.1651,8182.0
2022-11-23 13:10:00,165.19,165.19,165.02,165.02,11616.0,159.1266,159.1266,158.9628,158.9628,11616.0
2022-11-23 13:15:00,165.0,165.21,164.99,165.16,13589.0,158.9435,159.1458,158.9339,159.0977,13589.0
2022-11-23 13:20:00,165.16,165.26,165.13,165.17,3714.0,159.0977,159.194,159.0688,159.1073,3714.0
2022-11-23 13:25:00,165.2,165.49,165.19,165.45,9712.0,159.1362,159.4156,159.1266,159.377,9712.0
2022-11-23 13:30:00,165.49,165.74,165.47,165.74,5534.0,159.4156,159.6564,159.3963,159.6564,5534.0
2022-11-23 13:35:00,165.76,165.83,165.65,165.65,10257.0,159.6757,159.7431,159.5697,159.5697,10257.0
2022-11-23 13:40:00,165.66,165.71,165.45,165.56,8655.0,159.5793,159.6275,159.377,159.483,8655.0
2022-11-23 13:45:00,165.48,165.6,165.47,165.53,9021.0,159.4059,159.5215,159.3963,159.4541,9021.0
2022-11-23 13:50:00,165.53,165.58,165.37,165.37,6994.0,159.4541,159.5023,159.3,159.3,6994.0
2022-11-23 13:55:00,165.38,165.41,165.28,165.38,5765.0,159.3096,159.3385,159.2133,159.3096,5765.0
2022-11-23 14:00:00,165.4,165.86,165.14,165.82,11113.0,159.3289,159.772,159.0784,159.7334,11113.0
2022-11-23 14:05:00,165.83,165.85,165.63,165.74,6530.0,159.7431,159.7623,159.5504,159.6564,6530.0
2022-11-23 14:10:00,165.72,165.75,165.48,165.56,6581.0,159.6371,159.666,159.4059,159.483,6581.0
2022-11-23 14:15:00,165.58,165.67,165.41,165.48,7494.0,159.5023,159.589,159.3385,159.4059,7494.0
2022-11-23 14:20:00,165.45,165.68,165.38,165.68,8367.0,159.377,159.5986,159.3096,159.5986,8367.0
2022-11-23 14:25:00,165.69,165.77,165.42,165.44,9631.0,159.6082,159.6853,159.3481,159.3674,9631.0
2022-11-23 14:30:00,165.42,165.46,165.25,165.3,10186.0,159.3481,159.3867,159.1844,159.2325,10186.0
2022-11-23 14:35:00,165.28,165.28,164.99,165.03,7410.0,159.2133,159.2133,158.9339,158.9724,7410.0
2022-11-23 14:40:00,165.0,165.13,165.0,165.13,10632.0,158.9435,159.0688,158.9435,159.0688,10632.0
2022-11-23 14:45:00,165.15,165.43,165.11,165.36,6587.0,159.088,159.3578,159.0495,159.2903,6587.0
2022-11-23 14:50:00,165.38,165.45,165.23,165.23,10283.0,159.3096,159.377,159.1651,159.1651,10283.0
2022-11-23 14:55:00,165.19,165.26,165.16,165.23,8391.0,159.1266,159.194,159.0977,159.1651,8391.0
2022-11-23 15:00:00,165.21,165.31,165.07,165.27,10091.0,159.1458,159.2422,159.011,159.2036,10091.0
2022-11-23 15:05:00,165.31,165.47,165.25,165.41,42809.0,159.2422,159.3963,159.1844,159.3385,42809.0
2022-11-23 15:10:00,165.41,165.42,165.23,165.42,10155.0,159.3385,159.3481,159.1651,159.3481,10155.0
2022-11-23 15:15:00,165.48,165.82,165.44,165.81,12766.0,159.4059,159.7334,159.3674,159.7238,12766.0
2022-11-23 15:20:00,165.78,165.78,165.55,165.64,8929.0,159.6949,159.6949,159.4734,159.5601,8929.0
2022-11-23 15:25:00,165.65,165.71,165.62,165.65,12992.0,159.5697,159.6275,159.5408,159.5697,12992.0
2022-11-23 15:30:00,165.63,165.64,165.46,165.47,8252.0,159.5504,159.5601,159.3867,159.3963,8252.0
2022-11-23 15:35:00,165.46,165.47,165.37,165.45,10086.0,159.3867,159.3963,159.3,159.377,10086.0
2022-11-23 15:40:00,165.47,165.55,165.36,165.55,14529.0,159.3963,159.4734,159.2903,159.4734,14529.0
2022-11-23 15:45:00,165.51,165.51,165.18,165.24,19246.0,159.4348,159.4348,159.1169,159.1747,19246.0
2022-11-23 15:50:00,165.25,165.46,165.22,165.37,20835.0,159.1844,159.3867,159.1555,159.3,20835.0
2022-11-23 15:55:00,165.35,165.4,165.09,165.33,74190.0,159.2807,159.3289,159.0302,159.2614,74190.0
2022-11-25 09:30:00,166.41,166.99,165.78,166.39,21364.0,160.3018,160.8605,159.6949,160.2825,21364.0
2022-11-25 09:35:00,166.42,166.76,166.31,166.5,7702.0,160.3114,160.6389,160.2055,160.3885,7702.0
2022-11-25 09:40:00,166.24,166.75,166.24,166.64,8856.0,160.138,160.6293,160.138,160.5233,8856.0
2022-11-25 09:45:00,166.65,167.0,166.65,166.88,11311.0,160.533,160.8701,160.533,160.7545,11311.0
2022-11-25 09:50:00,166.77,166.92,166.69,166.86,3857.0,160.6486,160.7931,160.5715,160.7353,3857.0
2022-11-25 09:55:00,166.86,167.0,166.79,166.9,11408.0,160.7353,160.8701,160.6678,160.7738,11408.0
2022-11-25 10:00:00,166.94,166.99,166.8,166.91,6699.0,160.8123,160.8605,160.6775,160.7834,6699.0
2022-11-25 10:05:00,166.89,167.18,166.88,167.12,9090.0,160.7642,161.0435,160.7545,160.9857,9090.0
2022-11-25 10:10:00,167.12,167.12,166.8,166.95,2003.0,160.9857,160.9857,160.6775,160.822,2003.0
2022-11-25 10:15:00,166.93,167.1,166.9,167.03,3256.0,160.8027,160.9665,160.7738,160.899,3256.0
2022-11-25 10:20:00,166.99,167.2,166.89,166.99,5871.0,160.8605,161.0628,160.7642,160.8605,5871.0
2022-11-25 10:25:00,167.01,167.1,166.93,166.94,6207.0,160.8798,160.9665,160.8027,160.8123,6207.0
2022-11-25 10:30:00,166.89,166.96,166.77,166.77,4552.0,160.7642,160.8316,160.6486,160.6486,4552.0
2022-11-25 10:35:00,166.88,166.89,166.69,166.85,4856.0,160.7545,160.7642,160.5715,160.7256,4856.0
2022-11-25 10:40:00,166.97,166.99,166.85,166.85,3792.0,160.8412,160.8605,160.7256,160.7256,3792.0
2022-11-25 10:45:00,166.84,167.03,166.84,166.99,4496.0,160.716,160.899,160.716,160.8605,4496.0
2022-11-25 10:50:00,166.95,167.15,166.91,167.14,7484.0,160.822,161.0146,160.7834,161.005,7484.0
2022-11-25 10:55:00,167.18,167.22,167.1,167.11,5416.0,161.0435,161.0821,160.9665,160.9761,5416.0
2022-11-25 11:00:00,167.14,167.17,166.93,166.96,22605.0,161.005,161.0339,160.8027,160.8316,22605.0
2022-11-25 11:05:00,166.94,167.1,166.94,167.02,16711.0,160.8123,160.9665,160.8123,160.8894,16711.0
2022-11-25 11:10:00,167.03,167.03,166.69,166.69,8687.0,160.899,160.899,160.5715,160.5715,8687.0
2022-11-25 11:15:00,166.71,166.72,166.6,166.64,4218.0,160.5908,160.6004,160.4848,160.5233,4218.0
2022-11-25 11:20:00,166.59,166.62,166.49,166.52,3981.0,160.4752,160.5041,160.3789,160.4078,3981.0
2022-11-25 11:25:00,166.51,166.58,166.41,166.43,5394.0,160.3981,160.4656,160.3018,160.3211,5394.0
2022-11-25 11:30:00,166.44,166.47,166.35,166.4,17661.0,160.3307,160.3596,160.244,160.2922,17661.0
2022-11-25 11:35:00,166.4,166.83,166.4,166.75,34396.0,160.2922,160.7064,160.2922,160.6293,34396.0
2022-11-25 11:40:00,166.79,166.8,166.65,166.66,3168.0,160.6678,160.6775,160.533,160.5426,3168.0
2022-11-25 11:45:00,166.68,166.75,166.61,166.62,4710.0,160.5619,160.6293,160.4945,160.5041,4710.0
2022-11-25 11:50:00,166.68,166.68,166.57,166.58,3521.0,160.5619,160.5619,160.4559,160.4656,3521.0
2022-11-25 11:55:00,166.6,166.67,166.56,166.58,6572.0,160.4848,160.5522,160.4463,160.4656,6572.0
2022-11-25 12:00:00,166.6,166.67,166.55,166.58,9132.0,160.4848,160.5522,160.4367,160.4656,9132.0
2022-11-25 12:05:00,166.6,166.66,166.54,166.64,3826.0,160.4848,160.5426,160.427,160.5233,3826.0
2022-11-25 12:10:00,166.62,166.64,166.48,166.53,3523.0,160.5041,160.5233,160.3692,160.4174,3523.0
2022-11-25 12:15:00,166.58,166.7,166.58,166.7,4127.0,160.4656,160.5811,160.4656,160.5811,4127.0
2022-11-25 12:20:00,166.74,166.75,166.68,166.68,2649.0,160.6197,160.6293,160.5619,160.5619,2649.0
2022-11-25 12:25:00,166.68,166.73,166.58,166.61,4726.0,160.5619,160.61,160.4656,160.4945,4726.0
2022-11-25 12:30:00,166.58,166.59,166.46,166.46,2650.0,160.4656,160.4752,160.35,160.35,2650.0
2022-11-25 12:35:00,166.41,166.51,166.36,166.46,5039.0,160.3018,160.3981,160.2536,160.35,5039.0
2022-11-25 12:40:00,166.46,166.47,166.27,166.27,3776.0,160.35,160.3596,160.1669,160.1669,3776.0
2022-11-25 12:45:00,166.27,166.27,166.11,166.12,6536.0,160.1669,160.1669,160.0128,160.0224,6536.0
2022-11-25 12:50:00,166.16,166.32,166.13,166.14,8409.0,160.061,160.2151,160.0321,160.0417,8409.0
2022-11-25 12:55:00,166.1,166.23,166.05,166.16,20294.0,160.0032,160.1284,159.955,160.061,20294.0
2022-11-28 09:30:00,164.69,165.35,164.57,165.34,32959.0,158.6449,159.2807,158.5293,159.2711,32959.0
2022-11-28 09:35:00,165.7,165.75,165.43,165.43,4994.0,159.6179,159.666,159.3578,159.3578,4994.0
2022-11-28 09:40:00,165.36,165.36,164.56,164.82,4423.0,159.2903,159.2903,158.5197,158.7702,4423.0
2022-11-28 09:45:00,164.96,165.06,164.72,164.81,7592.0,158.905,159.0013,158.6738,158.7605,7592.0
2022-11-28 09:50:00,164.75,165.08,164.74,164.77,9461.0,158.7027,159.0206,158.6931,158.722,9461.0
2022-11-28 09:55:00,164.68,164.68,164.46,164.48,2159.0,158.6353,158.6353,158.4234,158.4426,2159.0
2022-11-28 10:00:00,164.16,164.37,164.11,164.19,4179.0,158.1344,158.3367,158.0862,158.1633,4179.0
2022-11-28 10:05:00,164.23,164.23,164.0,164.12,14071.0,158.2018,158.2018,157.9803,158.0958,14071.0
2022-11-28 10:10:00,164.14,164.6,164.14,164.58,9698.0,158.1151,158.5582,158.1151,158.539,9698.0
2022-11-28 10:15:00,164.55,164.59,164.38,164.59,3596.0,158.5101,158.5486,158.3463,158.5486,3596.0
2022-11-28 10:20:00,164.67,164.71,164.06,164.13,23088.0,158.6257,158.6642,158.038,158.1055,23088.0
2022-11-28 10:25:00,164.14,164.31,163.84,164.05,22392.0,158.1151,158.2789,157.8261,158.0284,22392.0
2022-11-28 10:30:00,164.03,164.09,163.88,164.07,5449.0,158.0092,158.0669,157.8647,158.0477,5449.0
2022-11-28 10:35:00,164.03,164.53,163.98,164.28,10405.0,158.0092,158.4908,157.961,158.25,10405.0
2022-11-28 10:40:00,164.31,164.46,164.23,164.34,7711.0,158.2789,158.4234,158.2018,158.3078,7711.0
2022-11-28 10:45:00,164.31,164.44,164.17,164.19,18394.0,158.2789,158.4041,158.144,158.1633,18394.0
2022-11-28 10:50:00,164.18,164.35,164.11,164.27,19588.0,158.1536,158.3174,158.0862,158.2403,19588.0
2022-11-28 10:55:00,164.24,164.41,164.18,164.4,6421.0,158.2114,158.3752,158.1536,158.3656,6421.0
2022-11-28 11:00:00,164.36,164.43,164.09,164.22,15720.0,158.327,158.3945,158.0669,158.1922,15720.0
2022-11-28 11:05:00,164.22,164.22,163.93,163.99,7493.0,158.1922,158.1922,157.9128,157.9706,7493.0
2022-11-28 11:10:00,163.95,164.0,163.77,163.92,10174.0,157.9321,157.9803,157.7587,157.9032,10174.0
2022-11-28 11:15:00,163.92,163.98,163.82,163.83,4606.0,157.9032,157.961,157.8069,157.8165,4606.0
2022-11-28 11:20:00,163.83,163.84,163.48,163.54,5343.0,157.8165,157.8261,157.4793,157.5371,5343.0
2022-11-28 11:25:00,163.53,163.59,163.4,163.43,11026.0,157.5275,157.5853,157.4023,157.4312,11026.0
2022-11-28 11:30:00,163.52,163.56,163.42,163.44,11259.0,157.5179,157.5564,157.4215,157.4408,11259.0
2022-11-28 11:35:00,163.45,163.62,163.4,163.52,19590.0,157.4504,157.6142,157.4023,157.5179,19590.0
2022-11-28 11:40:00,163.5,163.62,163.4,163.43,7788.0,157.4986,157.6142,157.4023,157.4312,7788.0
2022-11-28 11:45:00,163.43,163.45,163.33,163.4,5216.0,157.4312,157.4504,157.3348,157.4023,5216.0
2022-11-28 11:50:00,163.43,163.67,163.43,163.65,3524.0,157.4312,157.6624,157.4312,157.6431,3524.0
2022-11-28 11:55:00,163.61,163.75,163.54,163.54,2973.0,157.6046,157.7394,157.5371,157.5371,2973.0
2022-11-28 12:00:00,163.49,163.62,163.14,163.44,8252.0,157.489,157.6142,157.1518,157.4408,8252.0
2022-11-28 12:05:00,163.45,163.78,163.22,163.25,5985.0,157.4504,157.7683,157.2289,157.2578,5985.0
2022-11-28 12:10:00,163.2,163.2,162.97,163.03,11257.0,157.2096,157.2096,156.9881,157.0459,11257.0
2022-11-28 12:15:00,163.01,163.39,162.97,163.3,7104.0,157.0266,157.3926,156.9881,157.3059,7104.0
2022-11-28 12:20:00,163.33,163.43,163.17,163.32,5260.0,157.3348,157.4312,157.1807,157.3252,5260.0
2022-11-28 12:25:00,163.27,163.32,163.21,163.24,3364.0,157.277,157.3252,157.2192,157.2481,3364.0
2022-11-28 12:30:00,163.26,163.3,163.16,163.16,5680.0,157.2674,157.3059,157.1711,157.1711,5680.0
2022-11-28 12:35:00,163.13,163.24,163.11,163.13,4723.0,157.1422,157.2481,157.1229,157.1422,4723.0
2022-11-28 12:40:00,163.15,163.2,163.05,163.07,3300.0,157.1615,157.2096,157.0651,157.0844,3300.0
2022-11-28 12:45:00,163.04,163.21,163.04,163.09,3039.0,157.0555,157.2192,157.0555,157.1037,3039.0
2022-11-28 12:50:00,163.11,163.11,162.76,162.82,8563.0,157.1229,157.1229,156.7858,156.8436,8563.0
2022-11-28 12:55:00,162.87,163.09,162.83,162.97,4303.0,156.8917,157.1037,156.8532,156.9881,4303.0
2022-11-28 13:00:00,162.99,163.0,162.81,162.87,8775.0,157.0073,157.017,156.8339,156.8917,8775.0
2022-11-28 13:05:00,162.86,162.9,162.81,162.84,3690.0,156.8821,156.9206,156.8339,156.8628,3690.0
2022-11-28 13:10:00,162.83,162.89,162.74,162.89,4402.0,156.8532,156.911,156.7665,156.911,4402.0
2022-11-28 13:15:00,162.84,162.89,162.66,162.67,8961.0,156.8628,156.911,156.6894,156.6991,8961.0
2022-11-28 13:20:00,162.67,162.78,162.61,162.62,7001.0,156.6991,156.805,156.6413,156.6509,7001.0
2022-11-28 13:25:00,162.64,162.75,162.6,162.63,7303.0,156.6702,156.7761,156.6316,156.6605,7303.0
2022-11-28 13:30:00,162.59,162.62,162.4,162.42,3410.0,156.622,156.6509,156.439,156.4582,3410.0
2022-11-28 13:35:00,162.44,162.67,162.39,162.67,28294.0,156.4775,156.6991,156.4293,156.6991,28294.0
2022-11-28 13:40:00,162.74,162.74,162.55,162.55,4739.0,156.7665,156.7665,156.5835,156.5835,4739.0
2022-11-28 13:45:00,162.51,162.53,162.32,162.34,3331.0,156.5449,156.5642,156.3619,156.3812,3331.0
2022-11-28 13:50:00,162.32,162.64,162.32,162.42,19349.0,156.3619,156.6702,156.3619,156.4582,19349.0
2022-11-28 13:55:00,162.52,162.69,162.32,162.61,31773.0,156.5546,156.7183,156.3619,156.6413,31773.0
2022-11-28 14:00:00,162.63,162.66,162.46,162.46,4900.0,156.6605,156.6894,156.4968,156.4968,4900.0
2022-11-28 14:05:00,162.52,162.61,162.44,162.52,3508.0,156.5546,156.6413,156.4775,156.5546,3508.0
2022-11-28 14:10:00,162.5,162.7,162.49,162.68,4559.0,156.5353,156.728,156.5257,156.7087,4559.0
2022-11-28 14:15:00,162.68,162.76,162.62,162.74,5339.0,156.7087,156.7858,156.6509,156.7665,5339.0
2022-11-28 14:20:00,162.73,162.77,162.63,162.75,19587.0,156.7569,156.7954,156.6605,156.7761,19587.0
2022-11-28 14:25:00,162.74,162.82,162.63,162.63,5511.0,156.7665,156.8436,156.6605,156.6605,5511.0
2022-11-28 14:30:00,162.61,162.67,162.49,162.65,8270.0,156.6413,156.6991,156.5257,156.6798,8270.0
2022-11-28 14:35:00,162.61,162.84,162.61,162.76,8614.0,156.6413,156.8628,156.6413,156.7858,8614.0
2022-11-28 14:40:00,162.74,162.78,162.68,162.77,3963.0,156.7665,156.805,156.7087,156.7954,3963.0
2022-11-28 14:45:00,162.8,162.84,162.68,162.74,7712.0,156.8243,156.8628,156.7087,156.7665,7712.0
2022-11-28 14:50:00,162.75,162.8,162.67,162.75,7402.0,156.7761,156.8243,156.6991,156.7761,7402.0
2022-11-28 14:55:00,162.73,162.74,162.5,162.57,7200.0,156.7569,156.7665,156.5353,156.6027,7200.0
2022-11-28 15:00:00,162.56,162.56,162.33,162.36,6787.0,156.5931,156.5931,156.3716,156.4004,6787.0
2022-11-28 15:05:00,162.34,162.48,162.32,162.4,7334.0,156.3812,156.516,156.3619,156.439,7334.0
2022-11-28 15:10:00,162.43,162.46,162.24,162.28,5337.0,156.4679,156.4968,156.2849,156.3234,5337.0
2022-11-28 15:15:00,162.3,162.3,162.11,162.13,7571.0,156.3427,156.3427,156.1596,156.1789,7571.0
2022-11-28 15:20:00,162.15,162.19,162.0,162.03,7135.0,156.1982,156.2367,156.0537,156.0826,7135.0
2022-11-28 15:25:00,162.03,162.07,161.88,162.04,11175.0,156.0826,156.1211,155.9381,156.0922,11175.0
2022-11-28 15:30:00,162.05,162.28,162.02,162.22,10935.0,156.1018,156.3234,156.0729,156.2656,10935.0
2022-11-28 15:35:00,162.2,162.45,162.18,162.44,10278.0,156.2463,156.4871,156.2271,156.4775,10278.0
2022-11-28 15:40:00,162.42,162.67,162.39,162.64,11148.0,156.4582,156.6991,156.4293,156.6702,11148.0
2022-11-28 15:45:00,162.64,162.65,162.27,162.27,14252.0,156.6702,156.6798,156.3138,156.3138,14252.0
2022-11-28 15:50:00,162.23,162.47,162.21,162.37,37230.0,156.2752,156.5064,156.256,156.4101,37230.0
2022-11-28 15:55:00,162.35,162.79,162.22,162.62,105091.0,156.3908,156.8147,156.2656,156.6509,105091.0
2022-11-29 09:30:00,162.07,162.65,161.65,162.65,20273.0,156.1211,156.6798,155.7165,156.6798,20273.0
2022-11-29 09:35:00,162.79,162.97,162.5,162.97,6335.0,156.8147,156.9881,156.5353,156.9881,6335.0
2022-11-29 09:40:00,162.97,162.98,161.84,161.85,9396.0,156.9881,156.9977,155.8995,155.9092,9396.0
2022-11-29 09:45:00,161.8,162.23,161.8,162.2,3944.0,155.861,156.2752,155.861,156.2463,3944.0
2022-11-29 09:50:00,162.25,162.32,161.97,162.11,11607.0,156.2945,156.3619,156.0248,156.1596,11607.0
2022-11-29 09:55:00,162.18,162.34,161.99,162.34,13819.0,156.2271,156.3812,156.044,156.3812,13819.0
2022-11-29 10:00:00,162.44,162.52,162.2,162.21,16030.0,156.4775,156.5546,156.2463,156.256,16030.0
2022-11-29 10:05:00,162.09,162.3,161.97,162.15,4923.0,156.1404,156.3427,156.0248,156.1982,4923.0
2022-11-29 10:10:00,162.13,162.3,161.9,162.01,4874.0,156.1789,156.3427,155.9573,156.0633,4874.0
2022-11-29 10:15:00,162.15,162.33,162.06,162.21,4193.0,156.1982,156.3716,156.1115,156.256,4193.0
2022-11-29 10:20:00,162.22,162.22,162.04,162.11,6070.0,156.2656,156.2656,156.0922,156.1596,6070.0
2022-11-29 10:25:00,162.14,162.26,162.0,162.21,7018.0,156.1885,156.3041,156.0537,156.256,7018.0
2022-11-29 10:30:00,162.27,162.48,162.2,162.38,7609.0,156.3138,156.516,156.2463,156.4197,7609.0
2022-11-29 10:35:00,162.33,162.41,162.15,162.22,2991.0,156.3716,156.4486,156.1982,156.2656,2991.0
2022-11-29 10:40:00,162.18,162.37,162.06,162.07,4473.0,156.2271,156.4101,156.1115,156.1211,4473.0
2022-11-29 10:45:00,162.1,162.39,162.05,162.26,4198.0,156.15,156.4293,156.1018,156.3041,4198.0
2022-11-29 10:50:00,162.25,162.45,162.13,162.13,4650.0,156.2945,156.4871,156.1789,156.1789,4650.0
2022-11-29 10:55:00,162.13,162.3,162.06,162.3,6791.0,156.1789,156.3427,156.1115,156.3427,6791.0
2022-11-29 11:00:00,162.41,162.41,162.05,162.13,9571.0,156.4486,156.4486,156.1018,156.1789,9571.0
2022-11-29 11:05:00,162.14,162.17,161.47,161.47,5108.0,156.1885,156.2174,155.5431,155.5431,5108.0
2022-11-29 11:10:00,161.54,161.79,161.37,161.4,6246.0,155.6105,155.8514,155.4468,155.4757,6246.0
2022-11-29 11:15:00,161.31,161.47,161.21,161.21,7630.0,155.389,155.5431,155.2927,155.2927,7630.0
2022-11-29 11:20:00,161.12,161.45,161.12,161.34,7874.0,155.206,155.5239,155.206,155.4179,7874.0
2022-11-29 11:25:00,161.34,161.62,161.33,161.5,7277.0,155.4179,155.6876,155.4083,155.572,7277.0
2022-11-29 11:30:00,161.44,161.66,161.29,161.61,13395.0,155.5142,155.7261,155.3697,155.678,13395.0
2022-11-29 11:35:00,161.64,161.71,161.48,161.71,6294.0,155.7069,155.7743,155.5528,155.7743,6294.0
2022-11-29 11:40:00,161.69,161.83,161.63,161.77,5624.0,155.755,155.8899,155.6972,155.8321,5624.0
2022-11-29 11:45:00,161.77,161.86,161.7,161.8,8114.0,155.8321,155.9188,155.7647,155.861,8114.0
2022-11-29 11:50:00,161.78,162.06,161.7,162.0,8694.0,155.8417,156.1115,155.7647,156.0537,8694.0
2022-11-29 11:55:00,162.02,162.16,162.02,162.1,3700.0,156.0729,156.2078,156.0729,156.15,3700.0
2022-11-29 12:00:00,162.11,162.11,161.79,161.87,6025.0,156.1596,156.1596,155.8514,155.9284,6025.0
2022-11-29 12:05:00,161.87,161.96,161.82,161.93,5443.0,155.9284,156.0151,155.8803,155.9862,5443.0
2022-11-29 12:10:00,161.92,161.92,161.67,161.81,4000.0,155.9766,155.9766,155.7358,155.8706,4000.0
2022-11-29 12:15:00,161.83,161.84,161.67,161.77,4401.0,155.8899,155.8995,155.7358,155.8321,4401.0
2022-11-29 12:20:00,161.84,161.84,161.68,161.71,2586.0,155.8995,155.8995,155.7454,155.7743,2586.0
2022-11-29 12:25:00,161.68,161.79,161.61,161.71,3686.0,155.7454,155.8514,155.678,155.7743,3686.0
2022-11-29 12:30:00,161.68,161.9,161.68,161.81,2523.0,155.7454,155.9573,155.7454,155.8706,2523.0
2022-11-29 12:35:00,161.82,162.03,161.82,162.03,3028.0,155.8803,156.0826,155.8803,156.0826,3028.0
2022-11-29 12:40:00,162.05,162.08,161.96,161.99,2326.0,156.1018,156.1307,156.0151,156.044,2326.0
2022-11-29 12:45:00,161.97,162.02,161.83,161.97,4008.0,156.0248,156.0729,155.8899,156.0248,4008.0
2022-11-29 12:50:00,161.98,162.02,161.92,161.92,2800.0,156.0344,156.0729,155.9766,155.9766,2800.0
2022-11-29 12:55:00,161.94,162.12,161.94,162.11,2191.0,155.9959,156.1693,155.9959,156.1596,2191.0
2022-11-29 13:00:00,162.11,162.14,161.96,161.97,2798.0,156.1596,156.1885,156.0151,156.0248,2798.0
2022-11-29 13:05:00,161.98,162.02,161.83,161.83,2236.0,156.0344,156.0729,155.8899,155.8899,2236.0
2022-11-29 13:10:00,161.83,162.04,161.83,162.04,3131.0,155.8899,156.0922,155.8899,156.0922,3131.0
2022-11-29 13:15:00,162.05,162.05,161.84,161.84,3360.0,156.1018,156.1018,155.8995,155.8995,3360.0
2022-11-29 13:20:00,161.82,161.83,161.66,161.69,2892.0,155.8803,155.8899,155.7261,155.755,2892.0
2022-11-29 13:25:00,161.69,161.69,161.48,161.48,2930.0,155.755,155.755,155.5528,155.5528,2930.0
2022-11-29 13:30:00,161.48,161.61,161.47,161.51,6158.0,155.5528,155.678,155.5431,155.5816,6158.0
2022-11-29 13:35:00,161.51,161.7,161.5,161.62,16773.0,155.5816,155.7647,155.572,155.6876,16773.0
2022-11-29 13:40:00,161.67,161.78,161.62,161.76,1774.0,155.7358,155.8417,155.6876,155.8225,1774.0
2022-11-29 13:45:00,161.67,161.74,161.56,161.58,2751.0,155.7358,155.8032,155.6298,155.6491,2751.0
2022-11-29 13:50:00,161.56,161.74,161.48,161.74,6979.0,155.6298,155.8032,155.5528,155.8032,6979.0
2022-11-29 13:55:00,161.75,161.96,161.74,161.96,2732.0,155.8128,156.0151,155.8032,156.0151,2732.0
2022-11-29 14:00:00,161.99,162.42,161.99,162.33,4241.0,156.044,156.4582,156.044,156.3716,4241.0
2022-11-29 14:05:00,162.37,162.37,162.2,162.3,4004.0,156.4101,156.4101,156.2463,156.3427,4004.0
2022-11-29 14:10:00,162.32,162.36,162.17,162.22,5902.0,156.3619,156.4004,156.2174,156.2656,5902.0
2022-11-29 14:15:00,162.25,162.26,162.14,162.17,2600.0,156.2945,156.3041,156.1885,156.2174,2600.0
2022-11-29 14:20:00,162.09,162.14,161.87,161.88,4379.0,156.1404,156.1885,155.9284,155.9381,4379.0
2022-11-29 14:25:00,161.88,161.9,161.58,161.62,5551.0,155.9381,155.9573,155.6491,155.6876,5551.0
2022-11-29 14:30:00,161.62,161.71,161.53,161.62,3958.0,155.6876,155.7743,155.6009,155.6876,3958.0
2022-11-29 14:35:00,161.63,161.69,161.44,161.55,3863.0,155.6972,155.755,155.5142,155.6202,3863.0
2022-11-29 14:40:00,161.59,161.59,161.39,161.46,5175.0,155.6587,155.6587,155.4661,155.5335,5175.0
2022-11-29 14:45:00,161.42,161.58,161.39,161.58,7270.0,155.495,155.6491,155.4661,155.6491,7270.0
2022-11-29 14:50:00,161.53,161.68,161.52,161.59,6839.0,155.6009,155.7454,155.5913,155.6587,6839.0
2022-11-29 14:55:00,161.55,161.71,161.53,161.69,6429.0,155.6202,155.7743,155.6009,155.755,6429.0
2022-11-29 15:00:00,161.72,161.75,161.61,161.66,4746.0,155.7839,155.8128,155.678,155.7261,4746.0
2022-11-29 15:05:00,161.65,161.97,161.64,161.96,4083.0,155.7165,156.0248,155.7069,156.0151,4083.0
2022-11-29 15:10:00,161.94,162.03,161.86,162.03,2804.0,155.9959,156.0826,155.9188,156.0826,2804.0
2022-11-29 15:15:00,162.02,162.08,161.92,161.96,6918.0,156.0729,156.1307,155.9766,156.0151,6918.0
2022-11-29 15:20:00,161.9,162.05,161.81,161.82,7219.0,155.9573,156.1018,155.8706,155.8803,7219.0
2022-11-29 15:25:00,161.8,161.99,161.8,161.9,6072.0,155.861,156.044,155.861,155.9573,6072.0
2022-11-29 15:30:00,161.99,162.15,161.9,162.13,4853.0,156.044,156.1982,155.9573,156.1789,4853.0
2022-11-29 15:35:00,162.15,162.21,161.92,162.0,6900.0,156.1982,156.256,155.9766,156.0537,6900.0
2022-11-29 15:40:00,161.99,162.15,161.94,161.95,7899.0,156.044,156.1982,155.9959,156.0055,7899.0
2022-11-29 15:45:00,161.97,162.0,161.83,161.96,11154.0,156.0248,156.0537,155.8899,156.0151,11154.0
2022-11-29 15:50:00,162.0,162.06,161.8,161.98,25059.0,156.0537,156.1115,155.861,156.0344,25059.0
2022-11-29 15:55:00,161.96,162.3,161.96,162.08,84009.0,156.0151,156.3427,156.0151,156.1307,84009.0
2022-11-30 09:30:00,161.71,162.08,161.05,161.06,25916.0,155.7743,156.1307,155.1385,155.1482,25916.0
2022-11-30 09:35:00,161.12,161.66,161.11,161.38,9493.0,155.206,155.7261,155.1963,155.4564,9493.0
2022-11-30 09:40:00,161.35,161.84,161.34,161.81,5544.0,155.4275,155.8995,155.4179,155.8706,5544.0
2022-11-30 09:45:00,161.77,161.77,161.31,161.43,8403.0,155.8321,155.8321,155.389,155.5046,8403.0
2022-11-30 09:50:00,161.38,161.5,161.16,161.36,13636.0,155.4564,155.572,155.2445,155.4372,13636.0
2022-11-30 09:55:00,161.38,161.62,161.28,161.46,6076.0,155.4564,155.6876,155.3601,155.5335,6076.0
2022-11-30 10:00:00,161.27,161.47,160.94,161.08,10042.0,155.3505,155.5431,155.0326,155.1674,10042.0
2022-11-30 10:05:00,161.13,161.24,160.94,161.24,6699.0,155.2156,155.3216,155.0326,155.3216,6699.0
2022-11-30 10:10:00,161.27,161.27,160.78,160.79,4799.0,155.3505,155.3505,154.8784,154.8881,4799.0
2022-11-30 10:15:00,160.83,160.84,160.19,160.23,13070.0,154.9266,154.9362,154.3101,154.3486,13070.0
2022-11-30 10:20:00,160.22,160.22,159.97,160.1,15832.0,154.339,154.339,154.0982,154.2234,15832.0
2022-11-30 10:25:00,160.08,160.14,159.9,159.94,13665.0,154.2041,154.2619,154.0307,154.0693,13665.0
2022-11-30 10:30:00,160.0,160.01,159.75,159.85,23747.0,154.1271,154.1367,153.8863,153.9826,23747.0
2022-11-30 10:35:00,159.9,160.19,159.75,160.19,16170.0,154.0307,154.3101,153.8863,154.3101,16170.0
2022-11-30 10:40:00,160.22,160.35,160.1,160.1,20929.0,154.339,154.4642,154.2234,154.2234,20929.0
2022-11-30 10:45:00,160.03,160.03,159.8,159.86,8034.0,154.156,154.156,153.9344,153.9922,8034.0
2022-11-30 10:50:00,159.86,159.98,159.65,159.73,9918.0,153.9922,154.1078,153.7899,153.867,9918.0
2022-11-30 10:55:00,159.75,159.91,159.75,159.84,7374.0,153.8863,154.0404,153.8863,153.9729,7374.0
2022-11-30 11:00:00,159.88,159.95,159.57,159.6,14206.0,154.0115,154.0789,153.7129,153.7418,14206.0
2022-11-30 11:05:00,159.6,159.62,159.45,159.61,34002.0,153.7418,153.761,153.5973,153.7514,34002.0
2022-11-30 11:10:00,159.61,160.07,159.51,160.02,18325.0,153.7514,154.1945,153.6551,154.1463,18325.0
2022-11-30 11:15:00,160.04,160.15,159.94,160.05,10812.0,154.1656,154.2716,154.0693,154.1752,10812.0
2022-11-30 11:20:00,160.06,160.18,160.03,160.06,5006.0,154.1849,154.3005,154.156,154.1849,5006.0
2022-11-30 11:25:00,160.04,160.38,160.03,160.24,17941.0,154.1656,154.4931,154.156,154.3583,17941.0
2022-11-30 11:30:00,160.26,160.38,160.13,160.29,6009.0,154.3775,154.4931,154.2523,154.4064,6009.0
2022-11-30 11:35:00,160.27,160.33,160.05,160.1,4225.0,154.3872,154.445,154.1752,154.2234,4225.0
2022-11-30 11:40:00,160.11,160.24,159.99,160.21,4071.0,154.233,154.3583,154.1174,154.3294,4071.0
2022-11-30 11:45:00,160.17,160.21,159.97,159.99,8568.0,154.2908,154.3294,154.0982,154.1174,8568.0
2022-11-30 11:50:00,159.96,159.96,159.57,159.57,10976.0,154.0885,154.0885,153.7129,153.7129,10976.0
2022-11-30 11:55:00,159.54,159.81,159.42,159.79,2737.0,153.684,153.944,153.5684,153.9248,2737.0
2022-11-30 12:00:00,159.78,159.87,159.77,159.87,3121.0,153.9152,154.0018,153.9055,154.0018,3121.0
2022-11-30 12:05:00,159.83,159.83,159.42,159.47,3435.0,153.9633,153.9633,153.5684,153.6165,3435.0
2022-11-30 12:10:00,159.5,159.57,159.43,159.57,2970.0,153.6454,153.7129,153.578,153.7129,2970.0
2022-11-30 12:15:00,159.52,159.55,159.29,159.29,10347.0,153.6647,153.6936,153.4431,153.4431,10347.0
2022-11-30 12:20:00,159.26,159.41,159.1,159.36,13453.0,153.4142,153.5587,153.2601,153.5106,13453.0
2022-11-30 12:25:00,159.37,159.45,159.33,159.35,3600.0,153.5202,153.5973,153.4817,153.5009,3600.0
2022-11-30 12:30:00,159.31,159.34,159.15,159.26,5436.0,153.4624,153.4913,153.3083,153.4142,5436.0
2022-11-30 12:35:00,159.24,159.27,159.09,159.15,4281.0,153.395,153.4239,153.2505,153.3083,4281.0
2022-11-30 12:40:00,159.16,159.41,159.11,159.38,8134.0,153.3179,153.5587,153.2697,153.5298,8134.0
2022-11-30 12:45:00,159.39,159.45,159.06,159.2,5375.0,153.5395,153.5973,153.2216,153.3564,5375.0
2022-11-30 12:50:00,159.18,159.29,159.15,159.25,15182.0,153.3372,153.4431,153.3083,153.4046,15182.0
2022-11-30 12:55:00,159.24,159.36,159.2,159.33,10052.0,153.395,153.5106,153.3564,153.4817,10052.0
2022-11-30 13:00:00,159.33,159.38,159.27,159.36,8251.0,153.4817,153.5298,153.4239,153.5106,8251.0
2022-11-30 13:05:00,159.3,159.41,159.28,159.34,10086.0,153.4528,153.5587,153.4335,153.4913,10086.0
2022-11-30 13:10:00,159.35,159.35,159.1,159.15,9384.0,153.5009,153.5009,153.2601,153.3083,9384.0
2022-11-30 13:15:00,159.18,159.33,159.17,159.28,5482.0,153.3372,153.4817,153.3275,153.4335,5482.0
2022-11-30 13:20:00,159.32,159.53,159.29,159.44,5600.0,153.472,153.6743,153.4431,153.5876,5600.0
2022-11-30 13:25:00,159.47,159.61,159.47,159.52,5110.0,153.6165,153.7514,153.6165,153.6647,5110.0
2022-11-30 13:30:00,159.5,160.61,159.25,160.32,17658.0,153.6454,154.7147,153.4046,154.4353,17658.0
2022-11-30 13:35:00,160.34,161.21,160.33,160.99,9256.0,154.4546,155.2927,154.445,155.0807,9256.0
2022-11-30 13:40:00,161.15,161.35,160.84,161.0,20235.0,155.2349,155.4275,154.9362,155.0904,20235.0
2022-11-30 13:45:00,160.99,161.0,160.3,160.79,5528.0,155.0807,155.0904,154.4161,154.8881,5528.0
2022-11-30 13:50:00,160.78,160.9,160.68,160.78,3624.0,154.8784,154.994,154.7821,154.8784,3624.0
2022-11-30 13:55:00,160.84,161.48,160.83,161.39,9403.0,154.9362,155.5528,154.9266,155.4661,9403.0
2022-11-30 14:00:00,161.37,161.73,161.36,161.47,14341.0,155.4468,155.7936,155.4372,155.5431,14341.0
2022-11-30 14:05:00,161.57,161.86,161.57,161.65,5729.0,155.6394,155.9188,155.6394,155.7165,5729.0
2022-11-30 14:10:00,161.65,161.84,161.51,161.65,6587.0,155.7165,155.8995,155.5816,155.7165,6587.0
2022-11-30 14:15:00,161.7,162.65,161.69,162.52,13647.0,155.7647,156.6798,155.755,156.5546,13647.0
2022-11-30 14:20:00,162.53,162.53,162.17,162.38,4367.0,156.5642,156.5642,156.2174,156.4197,4367.0
2022-11-30 14:25:00,162.32,162.48,162.14,162.38,5629.0,156.3619,156.516,156.1885,156.4197,5629.0
2022-11-30 14:30:00,162.31,162.53,162.23,162.43,7735.0,156.3523,156.5642,156.2752,156.4679,7735.0
2022-11-30 14:35:00,162.4,162.48,162.12,162.13,5762.0,156.439,156.516,156.1693,156.1789,5762.0
2022-11-30 14:40:00,162.15,162.25,161.88,162.0,17579.0,156.1982,156.2945,155.9381,156.0537,17579.0
2022-11-30 14:45:00,161.97,162.19,161.91,162.16,14577.0,156.0248,156.2367,155.967,156.2078,14577.0
2022-11-30 14:50:00,162.22,162.48,162.17,162.25,10227.0,156.2656,156.516,156.2174,156.2945,10227.0
2022-11-30 14:55:00,162.27,162.54,162.25,162.53,8311.0,156.3138,156.5738,156.2945,156.5642,8311.0
2022-11-30 15:00:00,162.56,162.66,162.45,162.57,9891.0,156.5931,156.6894,156.4871,156.6027,9891.0
2022-11-30 15:05:00,162.53,162.64,162.5,162.56,8536.0,156.5642,156.6702,156.5353,156.5931,8536.0
2022-11-30 15:10:00,162.54,162.65,162.45,162.58,8589.0,156.5738,156.6798,156.4871,156.6124,8589.0
2022-11-30 15:15:00,162.59,162.98,162.53,162.95,13436.0,156.622,156.9977,156.5642,156.9688,13436.0
2022-11-30 15:20:00,162.94,163.06,162.87,162.96,13358.0,156.9592,157.0748,156.8917,156.9784,13358.0
2022-11-30 15:25:00,162.99,163.02,162.86,162.95,9607.0,157.0073,157.0362,156.8821,156.9688,9607.0
2022-11-30 15:30:00,162.95,163.28,162.85,163.25,15457.0,156.9688,157.2867,156.8725,157.2578,15457.0
2022-11-30 15:35:00,163.27,163.31,162.84,163.02,15177.0,157.277,157.3156,156.8628,157.0362,15177.0
2022-11-30 15:40:00,162.99,163.11,162.94,163.03,21341.0,157.0073,157.1229,156.9592,157.0459,21341.0
2022-11-30 15:45:00,163.05,163.38,163.04,163.22,25056.0,157.0651,157.383,157.0555,157.2289,25056.0
2022-11-30 15:50:00,163.26,163.71,163.23,163.52,43696.0,157.2674,157.7009,157.2385,157.5179,43696.0
2022-11-30 15:55:00,163.51,163.54,163.15,163.54,133421.0,157.5082,157.5371,157.1615,157.5371,133421.0
2022-12-01 09:30:00,163.9,164.92,163.19,164.38,29449.0,157.8839,158.8665,157.2,158.3463,29449.0
2022-12-01 09:35:00,163.95,164.13,163.28,163.4,10717.0,157.9321,158.1055,157.2867,157.4023,10717.0
2022-12-01 09:40:00,163.44,163.49,163.07,163.07,6821.0,157.4408,157.489,157.0844,157.0844,6821.0
2022-12-01 09:45:00,163.03,163.31,162.92,163.31,6557.0,157.0459,157.3156,156.9399,157.3156,6557.0
2022-12-01 09:50:00,163.28,163.71,163.26,163.3,10626.0,157.2867,157.7009,157.2674,157.3059,10626.0
2022-12-01 09:55:00,163.38,163.54,163.3,163.46,5695.0,157.383,157.5371,157.3059,157.4601,5695.0
2022-12-01 10:00:00,163.51,163.99,162.68,162.74,8277.0,157.5082,157.9706,156.7087,156.7665,8277.0
2022-12-01 10:05:00,162.78,162.81,162.56,162.62,30214.0,156.805,156.8339,156.5931,156.6509,30214.0
2022-12-01 10:10:00,162.56,162.64,161.83,162.13,19507.0,156.5931,156.6702,155.8899,156.1789,19507.0
2022-12-01 10:15:00,162.06,162.34,161.8,161.94,12054.0,156.1115,156.3812,155.861,155.9959,12054.0
2022-12-01 10:20:00,161.95,161.95,161.26,161.34,8736.0,156.0055,156.0055,155.3408,155.4179,8736.0
2022-12-01 10:25:00,161.27,161.53,161.21,161.46,10965.0,155.3505,155.6009,155.2927,155.5335,10965.0
2022-12-01 10:30:00,161.52,161.53,161.11,161.4,4041.0,155.5913,155.6009,155.1963,155.4757,4041.0
2022-12-01 10:35:00,161.39,161.88,161.34,161.66,11403.0,155.4661,155.9381,155.4179,155.7261,11403.0
2022-12-01 10:40:00,161.6,162.11,161.49,161.98,9197.0,155.6683,156.1596,155.5624,156.0344,9197.0
2022-12-01 10:45:00,162.06,162.48,162.05,162.45,5323.0,156.1115,156.516,156.1018,156.4871,5323.0
2022-12-01 10:50:00,162.39,162.75,162.31,162.35,4418.0,156.4293,156.7761,156.3523,156.3908,4418.0
2022-12-01 10:55:00,162.39,162.67,162.28,162.63,6994.0,156.4293,156.6991,156.3234,156.6605,6994.0
2022-12-01 11:00:00,162.62,162.62,162.35,162.44,13145.0,156.6509,156.6509,156.3908,156.4775,13145.0
2022-12-01 11:05:00,162.46,162.66,162.29,162.6,4868.0,156.4968,156.6894,156.333,156.6316,4868.0
2022-12-01 11:10:00,162.6,162.6,162.31,162.57,7972.0,156.6316,156.6316,156.3523,156.6027,7972.0
2022-12-01 11:15:00,162.59,162.61,162.13,162.31,9601.0,156.622,156.6413,156.1789,156.3523,9601.0
2022-12-01 11:20:00,162.31,162.66,162.31,162.44,9959.0,156.3523,156.6894,156.3523,156.4775,9959.0
2022-12-01 11:25:00,162.44,162.7,162.44,162.63,8226.0,156.4775,156.728,156.4775,156.6605,8226.0
2022-12-01 11:30:00,162.65,162.95,162.61,162.91,13408.0,156.6798,156.9688,156.6413,156.9303,13408.0
2022-12-01 11:35:00,162.93,163.04,162.77,162.9,11002.0,156.9495,157.0555,156.7954,156.9206,11002.0
2022-12-01 11:40:00,162.97,163.01,162.78,162.87,9549.0,156.9881,157.0266,156.805,156.8917,9549.0
2022-12-01 11:45:00,162.94,162.97,162.77,162.83,3825.0,156.9592,156.9881,156.7954,156.8532,3825.0
2022-12-01 11:50:00,162.84,163.06,162.76,163.03,4185.0,156.8628,157.0748,156.7858,157.0459,4185.0
2022-12-01 11:55:00,163.1,163.16,162.96,163.03,2776.0,157.1133,157.1711,156.9784,157.0459,2776.0
2022-12-01 12:00:00,162.97,163.07,162.68,162.75,5288.0,156.9881,157.0844,156.7087,156.7761,5288.0
2022-12-01 12:05:00,162.75,162.82,162.53,162.58,5165.0,156.7761,156.8436,156.5642,156.6124,5165.0
2022-12-01 12:10:00,162.55,162.72,162.55,162.66,3584.0,156.5835,156.7472,156.5835,156.6894,3584.0
2022-12-01 12:15:00,162.65,162.73,162.59,162.65,4926.0,156.6798,156.7569,156.622,156.6798,4926.0
2022-12-01 12:20:00,162.6,162.9,162.6,162.83,3636.0,156.6316,156.9206,156.6316,156.8532,3636.0
2022-12-01 12:25:00,162.88,163.05,162.88,162.97,3352.0,156.9014,157.0651,156.9014,156.9881,3352.0
2022-12-01 12:30:00,162.97,163.25,162.97,163.14,2803.0,156.9881,157.2578,156.9881,157.1518,2803.0
2022-12-01 12:35:00,163.1,163.12,162.92,162.94,4214.0,157.1133,157.1326,156.9399,156.9592,4214.0
2022-12-01 12:40:00,162.94,162.97,162.72,162.78,2557.0,156.9592,156.9881,156.7472,156.805,2557.0
2022-12-01 12:45:00,162.84,162.98,162.77,162.91,2509.0,156.8628,156.9977,156.7954,156.9303,2509.0
2022-12-01 12:50:00,162.91,163.15,162.91,163.07,2709.0,156.9303,157.1615,156.9303,157.0844,2709.0
2022-12-01 12:55:00,163.14,163.14,162.94,163.12,1931.0,157.1518,157.1518,156.9592,157.1326,1931.0
2022-12-01 13:00:00,163.14,163.17,162.98,163.03,3156.0,157.1518,157.1807,156.9977,157.0459,3156.0
2022-12-01 13:05:00,163.08,163.26,163.07,163.14,4091.0,157.094,157.2674,157.0844,157.1518,4091.0
2022-12-01 13:10:00,163.11,163.13,162.97,163.0,2204.0,157.1229,157.1422,156.9881,157.017,2204.0
2022-12-01 13:15:00,162.95,162.95,162.66,162.82,5003.0,156.9688,156.9688,156.6894,156.8436,5003.0
2022-12-01 13:20:00,162.79,162.92,162.76,162.88,2119.0,156.8147,156.9399,156.7858,156.9014,2119.0
2022-12-01 13:25:00,162.85,162.9,162.67,162.73,6295.0,156.8725,156.9206,156.6991,156.7569,6295.0
2022-12-01 13:30:00,162.73,162.77,162.58,162.74,6322.0,156.7569,156.7954,156.6124,156.7665,6322.0
2022-12-01 13:35:00,162.67,162.73,162.5,162.53,5502.0,156.6991,156.7569,156.5353,156.5642,5502.0
2022-12-01 13:40:00,162.55,162.87,162.54,162.84,2407.0,156.5835,156.8917,156.5738,156.8628,2407.0
2022-12-01 13:45:00,162.84,162.95,162.8,162.87,3750.0,156.8628,156.9688,156.8243,156.8917,3750.0
2022-12-01 13:50:00,162.9,162.9,162.71,162.75,3013.0,156.9206,156.9206,156.7376,156.7761,3013.0
2022-12-01 13:55:00,162.68,162.79,162.66,162.77,4634.0,156.7087,156.8147,156.6894,156.7954,4634.0
2022-12-01 14:00:00,162.79,162.82,162.45,162.46,8747.0,156.8147,156.8436,156.4871,156.4968,8747.0
2022-12-01 14:05:00,162.5,162.64,162.42,162.63,6061.0,156.5353,156.6702,156.4582,156.6605,6061.0
2022-12-01 14:10:00,162.65,162.86,162.64,162.86,4087.0,156.6798,156.8821,156.6702,156.8821,4087.0
2022-12-01 14:15:00,162.86,163.11,162.84,163.1,6464.0,156.8821,157.1229,156.8628,157.1133,6464.0
2022-12-01 14:20:00,163.07,163.24,162.89,163.18,14712.0,157.0844,157.2481,156.911,157.1904,14712.0
2022-12-01 14:25:00,163.21,163.38,163.18,163.31,7253.0,157.2192,157.383,157.1904,157.3156,7253.0
2022-12-01 14:30:00,163.28,163.32,163.19,163.24,4477.0,157.2867,157.3252,157.2,157.2481,4477.0
2022-12-01 14:35:00,163.23,163.38,163.22,163.34,5467.0,157.2385,157.383,157.2289,157.3445,5467.0
2022-12-01 14:40:00,163.34,163.51,163.34,163.42,4850.0,157.3445,157.5082,157.3445,157.4215,4850.0
2022-12-01 14:45:00,163.39,163.61,163.34,163.59,9833.0,157.3926,157.6046,157.3445,157.5853,9833.0
2022-12-01 14:50:00,163.58,163.73,163.56,163.61,8453.0,157.5757,157.7202,157.5564,157.6046,8453.0
2022-12-01 14:55:00,163.61,163.64,163.39,163.56,6013.0,157.6046,157.6335,157.3926,157.5564,6013.0
2022-12-01 15:00:00,163.56,163.69,163.51,163.64,3784.0,157.5564,157.6816,157.5082,157.6335,3784.0
2022-12-01 15:05:00,163.63,163.81,163.54,163.69,8189.0,157.6238,157.7972,157.5371,157.6816,8189.0
2022-12-01 15:10:00,163.65,163.65,163.4,163.4,4098.0,157.6431,157.6431,157.4023,157.4023,4098.0
2022-12-01 15:15:00,163.41,163.48,163.34,163.44,6601.0,157.4119,157.4793,157.3445,157.4408,6601.0
2022-12-01 15:20:00,163.42,163.51,163.39,163.51,7338.0,157.4215,157.5082,157.3926,157.5082,7338.0
2022-12-01 15:25:00,163.52,163.56,163.46,163.51,7569.0,157.5179,157.5564,157.4601,157.5082,7569.0
2022-12-01 15:30:00,163.48,163.64,163.46,163.63,9660.0,157.4793,157.6335,157.4601,157.6238,9660.0
2022-12-01 15:35:00,163.63,163.72,163.61,163.72,8493.0,157.6238,157.7105,157.6046,157.7105,8493.0
2022-12-01 15:40:00,163.74,163.88,163.6,163.86,11407.0,157.7298,157.8647,157.5949,157.8454,11407.0
2022-12-01 15:45:00,163.86,163.88,163.55,163.58,12052.0,157.8454,157.8647,157.5468,157.5757,12052.0
2022-12-01 15:50:00,163.59,163.76,163.42,163.42,29160.0,157.5853,157.7491,157.4215,157.4215,29160.0
2022-12-01 15:55:00,163.42,163.47,163.25,163.39,64482.0,157.4215,157.4697,157.2578,157.3926,64482.0
2022-12-02 09:30:00,161.06,161.87,160.35,160.39,38603.0,155.1482,155.9284,154.4642,154.5028,38603.0
2022-12-02 09:35:00,160.39,160.81,160.17,160.34,23114.0,154.5028,154.9073,154.2908,154.4546,23114.0
2022-12-02 09:40:00,160.27,160.31,159.52,159.61,36171.0,154.3872,154.4257,153.6647,153.7514,36171.0
2022-12-02 09:45:00,159.6,159.76,159.06,159.45,15336.0,153.7418,153.8959,153.2216,153.5973,15336.0
2022-12-02 09:50:00,159.5,159.89,159.47,159.8,27958.0,153.6454,154.0211,153.6165,153.9344,27958.0
2022-12-02 09:55:00,159.89,160.15,159.82,160.08,13086.0,154.0211,154.2716,153.9537,154.2041,13086.0
2022-12-02 10:00:00,160.14,160.98,160.13,160.37,23552.0,154.2619,155.0711,154.2523,154.4835,23552.0
2022-12-02 10:05:00,160.36,160.67,160.21,160.52,8496.0,154.4739,154.7725,154.3294,154.628,8496.0
2022-12-02 10:10:00,160.62,160.98,160.52,160.98,14827.0,154.7243,155.0711,154.628,155.0711,14827.0
2022-12-02 10:15:00,161.0,161.0,160.28,160.48,17400.0,155.0904,155.0904,154.3968,154.5895,17400.0
2022-12-02 10:20:00,160.5,160.54,160.16,160.42,23055.0,154.6087,154.6473,154.2812,154.5317,23055.0
2022-12-02 10:25:00,160.48,160.48,159.92,160.14,9649.0,154.5895,154.5895,154.05,154.2619,9649.0
2022-12-02 10:30:00,160.1,160.64,159.97,160.64,7518.0,154.2234,154.7436,154.0982,154.7436,7518.0
2022-12-02 10:35:00,160.69,160.93,160.52,160.77,9067.0,154.7917,155.0229,154.628,154.8688,9067.0
2022-12-02 10:40:00,160.65,161.04,160.65,161.01,8277.0,154.7532,155.1289,154.7532,155.1,8277.0
2022-12-02 10:45:00,160.94,161.18,160.91,161.15,6254.0,155.0326,155.2638,155.0037,155.2349,6254.0
2022-12-02 10:50:00,161.11,161.39,160.99,161.23,10242.0,155.1963,155.4661,155.0807,155.3119,10242.0
2022-12-02 10:55:00,161.22,161.25,160.99,161.05,11807.0,155.3023,155.3312,155.0807,155.1385,11807.0
2022-12-02 11:00:00,161.09,161.17,160.91,161.01,9709.0,155.1771,155.2541,155.0037,155.1,9709.0
2022-12-02 11:05:00,161.11,161.27,161.01,161.21,5746.0,155.1963,155.3505,155.1,155.2927,5746.0
2022-12-02 11:10:00,161.25,161.28,161.12,161.23,6472.0,155.3312,155.3601,155.206,155.3119,6472.0
2022-12-02 11:15:00,161.25,161.41,161.24,161.29,14968.0,155.3312,155.4853,155.3216,155.3697,14968.0
2022-12-02 11:20:00,161.31,161.74,161.27,161.74,12150.0,155.389,155.8032,155.3505,155.8032,12150.0
2022-12-02 11:25:00,161.74,161.81,161.49,161.74,21661.0,155.8032,155.8706,155.5624,155.8032,21661.0
2022-12-02 11:30:00,161.68,161.82,161.61,161.68,6504.0,155.7454,155.8803,155.678,155.7454,6504.0
2022-12-02 11:35:00,161.71,161.9,161.59,161.82,16783.0,155.7743,155.9573,155.6587,155.8803,16783.0
2022-12-02 11:40:00,161.83,162.13,161.76,161.81,65526.0,155.8899,156.1789,155.8225,155.8706,65526.0
2022-12-02 11:45:00,161.76,161.81,161.49,161.52,15454.0,155.8225,155.8706,155.5624,155.5913,15454.0
2022-12-02 11:50:00,161.62,161.67,161.53,161.66,9175.0,155.6876,155.7358,155.6009,155.7261,9175.0
2022-12-02 11:55:00,161.64,161.71,161.49,161.5,9969.0,155.7069,155.7743,155.5624,155.572,9969.0
2022-12-02 12:00:00,161.53,161.78,161.53,161.69,9014.0,155.6009,155.8417,155.6009,155.755,9014.0
2022-12-02 12:05:00,161.66,162.04,161.66,161.97,19556.0,155.7261,156.0922,155.7261,156.0248,19556.0
2022-12-02 12:10:00,161.94,162.02,161.92,162.0,15162.0,155.9959,156.0729,155.9766,156.0537,15162.0
2022-12-02 12:15:00,161.98,162.05,161.81,161.94,19401.0,156.0344,156.1018,155.8706,155.9959,19401.0
2022-12-02 12:20:00,161.92,161.96,161.85,161.95,8348.0,155.9766,156.0151,155.9092,156.0055,8348.0
2022-12-02 12:25:00,162.0,162.09,161.89,162.04,6920.0,156.0537,156.1404,155.9477,156.0922,6920.0
2022-12-02 12:30:00,162.04,162.17,162.04,162.17,4392.0,156.0922,156.2174,156.0922,156.2174,4392.0
2022-12-02 12:35:00,162.15,162.15,161.69,161.71,7211.0,156.1982,156.1982,155.755,155.7743,7211.0
2022-12-02 12:40:00,161.71,161.91,161.62,161.8,6179.0,155.7743,155.967,155.6876,155.861,6179.0
2022-12-02 12:45:00,161.71,161.79,161.69,161.71,4500.0,155.7743,155.8514,155.755,155.7743,4500.0
2022-12-02 12:50:00,161.71,161.71,161.49,161.5,6804.0,155.7743,155.7743,155.5624,155.572,6804.0
2022-12-02 12:55:00,161.53,161.57,161.29,161.3,6937.0,155.6009,155.6394,155.3697,155.3794,6937.0
2022-12-02 13:00:00,161.28,161.54,161.27,161.34,9432.0,155.3601,155.6105,155.3505,155.4179,9432.0
2022-12-02 13:05:00,161.33,161.54,161.32,161.52,6386.0,155.4083,155.6105,155.3986,155.5913,6386.0
2022-12-02 13:10:00,161.51,161.68,161.42,161.64,9873.0,155.5816,155.7454,155.495,155.7069,9873.0
2022-12-02 13:15:00,161.63,161.84,161.56,161.75,12422.0,155.6972,155.8995,155.6298,155.8128,12422.0
2022-12-02 13:20:00,161.72,161.93,161.69,161.75,8972.0,155.7839,155.9862,155.755,155.8128,8972.0
2022-12-02 13:25:00,161.79,161.96,161.69,161.84,9834.0,155.8514,156.0151,155.755,155.8995,9834.0
2022-12-02 13:30:00,161.83,161.88,161.72,161.79,9145.0,155.8899,155.9381,155.7839,155.8514,9145.0
2022-12-02 13:35:00,161.8,162.05,161.78,162.03,7589.0,155.861,156.1018,155.8417,156.0826,7589.0
2022-12-02 13:40:00,162.04,162.35,162.04,162.34,8655.0,156.0922,156.3908,156.0922,156.3812,8655.0
2022-12-02 13:45:00,162.3,162.48,162.3,162.42,4984.0,156.3427,156.516,156.3427,156.4582,4984.0
2022-12-02 13:50:00,162.42,162.61,162.38,162.55,11300.0,156.4582,156.6413,156.4197,156.5835,11300.0
2022-12-02 13:55:00,162.58,162.74,162.49,162.69,9397.0,156.6124,156.7665,156.5257,156.7183,9397.0
2022-12-02 14:00:00,162.73,162.89,162.7,162.82,6945.0,156.7569,156.911,156.728,156.8436,6945.0
2022-12-02 14:05:00,162.81,162.83,162.47,162.47,7779.0,156.8339,156.8532,156.5064,156.5064,7779.0
2022-12-02 14:10:00,162.53,162.65,162.46,162.65,5084.0,156.5642,156.6798,156.4968,156.6798,5084.0
2022-12-02 14:15:00,162.67,162.9,162.67,162.9,13161.0,156.6991,156.9206,156.6991,156.9206,13161.0
2022-12-02 14:20:00,162.9,163.0,162.83,162.99,13316.0,156.9206,157.017,156.8532,157.0073,13316.0
2022-12-02 14:25:00,163.02,163.05,162.9,162.98,8532.0,157.0362,157.0651,156.9206,156.9977,8532.0
2022-12-02 14:30:00,162.99,163.06,162.86,163.05,9219.0,157.0073,157.0748,156.8821,157.0651,9219.0
2022-12-02 14:35:00,163.02,163.06,162.77,162.88,5459.0,157.0362,157.0748,156.7954,156.9014,5459.0
2022-12-02 14:40:00,162.88,162.95,162.84,162.88,6673.0,156.9014,156.9688,156.8628,156.9014,6673.0
2022-12-02 14:45:00,162.87,163.07,162.86,163.06,5626.0,156.8917,157.0844,156.8821,157.0748,5626.0
2022-12-02 14:50:00,163.06,163.24,163.01,163.2,7628.0,157.0748,157.2481,157.0266,157.2096,7628.0
2022-12-02 14:55:00,163.21,163.41,163.2,163.3,9053.0,157.2192,157.4119,157.2096,157.3059,9053.0
2022-12-02 15:00:00,163.38,163.57,163.38,163.53,5548.0,157.383,157.566,157.383,157.5275,5548.0
2022-12-02 15:05:00,163.48,163.5,163.36,163.5,5323.0,157.4793,157.4986,157.3637,157.4986,5323.0
2022-12-02 15:10:00,163.49,163.53,163.35,163.38,8572.0,157.489,157.5275,157.3541,157.383,8572.0
2022-12-02 15:15:00,163.39,163.55,163.36,163.47,5412.0,157.3926,157.5468,157.3637,157.4697,5412.0
2022-12-02 15:20:00,163.51,163.51,162.94,162.95,6766.0,157.5082,157.5082,156.9592,156.9688,6766.0
2022-12-02 15:25:00,162.96,163.03,162.81,162.9,10206.0,156.9784,157.0459,156.8339,156.9206,10206.0
2022-12-02 15:30:00,162.92,163.18,162.87,163.11,11710.0,156.9399,157.1904,156.8917,157.1229,11710.0
2022-12-02 15:35:00,163.15,163.19,162.73,162.78,16884.0,157.1615,157.2,156.7569,156.805,16884.0
2022-12-02 15:40:00,162.78,163.08,162.77,163.04,21723.0,156.805,157.094,156.7954,157.0555,21723.0
2022-12-02 15:45:00,163.02,163.06,162.83,162.87,24929.0,157.0362,157.0748,156.8532,156.8917,24929.0
2022-12-02 15:50:00,162.9,163.09,162.67,162.97,48540.0,156.9206,157.1037,156.6991,156.9881,48540.0
2022-12-02 15:55:00,162.96,163.5,162.96,163.37,82421.0,156.9784,157.4986,156.9784,157.3734,82421.0
2022-12-05 09:30:00,161.2,161.78,160.29,160.97,21187.0,155.283,155.8417,154.4064,155.0615,21187.0
2022-12-05 09:35:00,160.97,161.39,160.76,161.25,5291.0,155.0615,155.4661,154.8592,155.3312,5291.0
2022-12-05 09:40:00,161.18,161.75,161.0,161.07,10552.0,155.2638,155.8128,155.0904,155.1578,10552.0
2022-12-05 09:45:00,161.0,161.17,160.9,161.11,25889.0,155.0904,155.2541,154.994,155.1963,25889.0
2022-12-05 09:50:00,161.12,161.19,160.52,160.54,13373.0,155.206,155.2734,154.628,154.6473,13373.0
2022-12-05 09:55:00,160.55,160.55,160.18,160.18,5737.0,154.6569,154.6569,154.3005,154.3005,5737.0
2022-12-05 10:00:00,160.18,160.46,159.73,160.26,14417.0,154.3005,154.5702,153.867,154.3775,14417.0
2022-12-05 10:05:00,160.27,160.48,160.16,160.2,6848.0,154.3872,154.5895,154.2812,154.3197,6848.0
2022-12-05 10:10:00,160.18,160.56,160.17,160.26,7900.0,154.3005,154.6665,154.2908,154.3775,7900.0
2022-12-05 10:15:00,160.28,160.63,160.21,160.27,7810.0,154.3968,154.734,154.3294,154.3872,7810.0
2022-12-05 10:20:00,160.3,160.42,160.23,160.4,11148.0,154.4161,154.5317,154.3486,154.5124,11148.0
2022-12-05 10:25:00,160.4,160.52,160.13,160.25,6312.0,154.5124,154.628,154.2523,154.3679,6312.0
2022-12-05 10:30:00,160.22,160.49,160.18,160.42,11587.0,154.339,154.5991,154.3005,154.5317,11587.0
2022-12-05 10:35:00,160.35,160.47,160.29,160.45,6749.0,154.4642,154.5798,154.4064,154.5606,6749.0
2022-12-05 10:40:00,160.5,160.65,160.36,160.43,13002.0,154.6087,154.7532,154.4739,154.5413,13002.0
2022-12-05 10:45:00,160.5,160.85,160.49,160.84,3265.0,154.6087,154.9459,154.5991,154.9362,3265.0
2022-12-05 10:50:00,160.82,161.04,160.7,161.01,5438.0,154.917,155.1289,154.8014,155.1,5438.0
2022-12-05 10:55:00,161.09,161.21,161.08,161.2,4165.0,155.1771,155.2927,155.1674,155.283,4165.0
2022-12-05 11:00:00,161.21,161.43,161.16,161.43,6618.0,155.2927,155.5046,155.2445,155.5046,6618.0
2022-12-05 11:05:00,161.44,161.44,161.3,161.42,4729.0,155.5142,155.5142,155.3794,155.495,4729.0
2022-12-05 11:10:00,161.4,161.6,161.35,161.36,3610.0,155.4757,155.6683,155.4275,155.4372,3610.0
2022-12-05 11:15:00,161.37,161.37,160.98,161.05,5199.0,155.4468,155.4468,155.0711,155.1385,5199.0
2022-12-05 11:20:00,161.02,161.04,160.88,160.98,5100.0,155.1096,155.1289,154.9748,155.0711,5100.0
2022-12-05 11:25:00,160.98,161.16,160.89,161.13,5652.0,155.0711,155.2445,154.9844,155.2156,5652.0
2022-12-05 11:30:00,161.17,161.17,161.06,161.08,3568.0,155.2541,155.2541,155.1482,155.1674,3568.0
2022-12-05 11:35:00,161.06,161.13,160.97,161.07,5779.0,155.1482,155.2156,155.0615,155.1578,5779.0
2022-12-05 11:40:00,161.02,161.16,160.95,160.99,3807.0,155.1096,155.2445,155.0422,155.0807,3807.0
2022-12-05 11:45:00,160.91,160.95,160.83,160.86,2553.0,155.0037,155.0422,154.9266,154.9555,2553.0
2022-12-05 11:50:00,160.89,161.04,160.88,160.95,6628.0,154.9844,155.1289,154.9748,155.0422,6628.0
2022-12-05 11:55:00,160.91,160.91,160.44,160.5,5206.0,155.0037,155.0037,154.5509,154.6087,5206.0
2022-12-05 12:00:00,160.48,160.53,160.36,160.4,2811.0,154.5895,154.6376,154.4739,154.5124,2811.0
2022-12-05 12:05:00,160.4,160.74,160.4,160.69,3874.0,154.5124,154.8399,154.5124,154.7917,3874.0
2022-12-05 12:10:00,160.69,160.73,160.48,160.57,1321.0,154.7917,154.8303,154.5895,154.6762,1321.0
2022-12-05 12:15:00,160.67,160.91,160.62,160.88,3777.0,154.7725,155.0037,154.7243,154.9748,3777.0
2022-12-05 12:20:00,160.91,160.98,160.87,160.92,3987.0,155.0037,155.0711,154.9651,155.0133,3987.0
2022-12-05 12:25:00,160.96,160.97,160.68,160.73,5371.0,155.0518,155.0615,154.7821,154.8303,5371.0
2022-12-05 12:30:00,160.69,160.75,160.37,160.5,12292.0,154.7917,154.8495,154.4835,154.6087,12292.0
2022-12-05 12:35:00,160.49,160.73,160.48,160.72,22075.0,154.5991,154.8303,154.5895,154.8206,22075.0
2022-12-05 12:40:00,160.74,160.84,160.67,160.84,3426.0,154.8399,154.9362,154.7725,154.9362,3426.0
2022-12-05 12:45:00,160.86,161.05,160.86,161.05,2579.0,154.9555,155.1385,154.9555,155.1385,2579.0
2022-12-05 12:50:00,161.03,161.04,160.68,160.68,3816.0,155.1193,155.1289,154.7821,154.7821,3816.0
2022-12-05 12:55:00,160.69,160.8,160.64,160.73,3995.0,154.7917,154.8977,154.7436,154.8303,3995.0
2022-12-05 13:00:00,160.71,160.97,160.65,160.88,6711.0,154.811,155.0615,154.7532,154.9748,6711.0
2022-12-05 13:05:00,160.89,161.0,160.86,160.92,5843.0,154.9844,155.0904,154.9555,155.0133,5843.0
2022-12-05 13:10:00,160.9,161.02,160.84,160.97,3197.0,154.994,155.1096,154.9362,155.0615,3197.0
2022-12-05 13:15:00,160.97,161.03,160.94,160.96,3399.0,155.0615,155.1193,155.0326,155.0518,3399.0
2022-12-05 13:20:00,160.96,160.96,160.63,160.63,4017.0,155.0518,155.0518,154.734,154.734,4017.0
2022-12-05 13:25:00,160.67,160.76,160.63,160.76,5939.0,154.7725,154.8592,154.734,154.8592,5939.0
2022-12-05 13:30:00,160.75,160.89,160.75,160.89,4221.0,154.8495,154.9844,154.8495,154.9844,4221.0
2022-12-05 13:35:00,160.88,160.98,160.81,160.97,5472.0,154.9748,155.0711,154.9073,155.0615,5472.0
2022-12-05 13:40:00,160.96,161.0,160.76,160.89,5240.0,155.0518,155.0904,154.8592,154.9844,5240.0
2022-12-05 13:45:00,160.87,160.94,160.78,160.89,3683.0,154.9651,155.0326,154.8784,154.9844,3683.0
2022-12-05 13:50:00,160.87,161.0,160.8,160.93,8129.0,154.9651,155.0904,154.8977,155.0229,8129.0
2022-12-05 13:55:00,160.87,160.91,160.68,160.7,4911.0,154.9651,155.0037,154.7821,154.8014,4911.0
2022-12-05 14:00:00,160.68,160.71,160.55,160.58,4372.0,154.7821,154.811,154.6569,154.6858,4372.0
2022-12-05 14:05:00,160.55,160.64,160.54,160.6,4154.0,154.6569,154.7436,154.6473,154.7051,4154.0
2022-12-05 14:10:00,160.58,160.73,160.58,160.71,3000.0,154.6858,154.8303,154.6858,154.811,3000.0
2022-12-05 14:15:00,160.73,160.73,160.59,160.59,5043.0,154.8303,154.8303,154.6954,154.6954,5043.0
2022-12-05 14:20:00,160.59,160.61,160.3,160.3,6866.0,154.6954,154.7147,154.4161,154.4161,6866.0
2022-12-05 14:25:00,160.3,160.32,160.11,160.27,16152.0,154.4161,154.4353,154.233,154.3872,16152.0
2022-12-05 14:30:00,160.23,160.23,160.01,160.07,5938.0,154.3486,154.3486,154.1367,154.1945,5938.0
2022-12-05 14:35:00,160.04,160.17,160.01,160.06,4686.0,154.1656,154.2908,154.1367,154.1849,4686.0
2022-12-05 14:40:00,160.06,160.1,159.97,160.1,5792.0,154.1849,154.2234,154.0982,154.2234,5792.0
2022-12-05 14:45:00,160.08,160.18,160.05,160.14,7200.0,154.2041,154.3005,154.1752,154.2619,7200.0
2022-12-05 14:50:00,160.16,160.27,160.16,160.25,7196.0,154.2812,154.3872,154.2812,154.3679,7196.0
2022-12-05 14:55:00,160.25,160.4,160.22,160.33,3900.0,154.3679,154.5124,154.339,154.445,3900.0
2022-12-05 15:00:00,160.33,160.5,160.31,160.5,5018.0,154.445,154.6087,154.4257,154.6087,5018.0
2022-12-05 15:05:00,160.43,160.57,160.37,160.53,6690.0,154.5413,154.6762,154.4835,154.6376,6690.0
2022-12-05 15:10:00,160.51,160.55,160.37,160.55,8211.0,154.6184,154.6569,154.4835,154.6569,8211.0
2022-12-05 15:15:00,160.54,160.58,160.34,160.37,7026.0,154.6473,154.6858,154.4546,154.4835,7026.0
2022-12-05 15:20:00,160.37,160.47,160.25,160.47,7657.0,154.4835,154.5798,154.3679,154.5798,7657.0
2022-12-05 15:25:00,160.49,160.49,160.22,160.25,7515.0,154.5991,154.5991,154.339,154.3679,7515.0
2022-12-05 15:30:00,160.21,160.45,160.19,160.26,9741.0,154.3294,154.5606,154.3101,154.3775,9741.0
2022-12-05 15:35:00,160.25,160.46,160.25,160.28,10568.0,154.3679,154.5702,154.3679,154.3968,10568.0
2022-12-05 15:40:00,160.29,160.53,160.2,160.51,13158.0,154.4064,154.6376,154.3197,154.6184,13158.0
2022-12-05 15:45:00,160.49,160.53,160.32,160.41,40517.0,154.5991,154.6376,154.4353,154.522,40517.0
2022-12-05 15:50:00,160.4,160.58,160.31,160.52,32243.0,154.5124,154.6858,154.4257,154.628,32243.0
2022-12-05 15:55:00,160.53,160.74,160.26,160.43,97616.0,154.6376,154.8399,154.3775,154.5413,97616.0
2022-12-06 09:30:00,159.6,160.15,159.45,159.89,28024.0,153.7418,154.2716,153.5973,154.0211,28024.0
2022-12-06 09:35:00,159.99,159.99,159.53,159.53,16896.0,154.1174,154.1174,153.6743,153.6743,16896.0
2022-12-06 09:40:00,159.65,160.04,159.55,159.91,8548.0,153.7899,154.1656,153.6936,154.0404,8548.0
2022-12-06 09:45:00,159.74,159.93,159.57,159.9,5216.0,153.8766,154.0596,153.7129,154.0307,5216.0
2022-12-06 09:50:00,159.73,159.8,159.63,159.67,3985.0,153.867,153.9344,153.7707,153.8092,3985.0
2022-12-06 09:55:00,159.71,159.8,159.56,159.61,4083.0,153.8477,153.9344,153.7032,153.7514,4083.0
2022-12-06 10:00:00,159.66,159.79,159.49,159.62,14574.0,153.7996,153.9248,153.6358,153.761,14574.0
2022-12-06 10:05:00,159.63,159.66,159.54,159.63,7621.0,153.7707,153.7996,153.684,153.7707,7621.0
2022-12-06 10:10:00,159.6,159.65,159.49,159.6,10627.0,153.7418,153.7899,153.6358,153.7418,10627.0
2022-12-06 10:15:00,159.61,159.62,159.42,159.6,9735.0,153.7514,153.761,153.5684,153.7418,9735.0
2022-12-06 10:20:00,159.61,159.64,159.33,159.44,4098.0,153.7514,153.7803,153.4817,153.5876,4098.0
2022-12-06 10:25:00,159.51,159.6,159.29,159.3,3474.0,153.6551,153.7418,153.4431,153.4528,3474.0
2022-12-06 10:30:00,159.31,159.33,158.98,159.01,8764.0,153.4624,153.4817,153.1445,153.1734,8764.0
2022-12-06 10:35:00,158.99,159.1,158.9,159.08,3619.0,153.1541,153.2601,153.0675,153.2408,3619.0
2022-12-06 10:40:00,159.01,159.05,158.71,158.84,23222.0,153.1734,153.2119,152.8844,153.0097,23222.0
2022-12-06 10:45:00,158.82,159.05,158.71,158.71,19465.0,152.9904,153.2119,152.8844,152.8844,19465.0
2022-12-06 10:50:00,158.69,158.79,158.47,158.61,9366.0,152.8652,152.9615,152.6532,152.7881,9366.0
2022-12-06 10:55:00,158.64,158.75,158.45,158.51,11197.0,152.817,152.923,152.634,152.6918,11197.0
2022-12-06 11:00:00,158.51,158.55,158.28,158.28,5736.0,152.6918,152.7303,152.4702,152.4702,5736.0
2022-12-06 11:05:00,158.29,158.37,158.14,158.14,6327.0,152.4798,152.5569,152.3353,152.3353,6327.0
2022-12-06 11:10:00,158.19,158.4,158.11,158.11,4006.0,152.3835,152.5858,152.3064,152.3064,4006.0
2022-12-06 11:15:00,158.07,158.08,157.73,157.94,7846.0,152.2679,152.2776,151.9404,152.1427,7846.0
2022-12-06 11:20:00,157.91,158.69,157.85,158.13,23697.0,152.1138,152.8652,152.056,152.3257,23697.0
2022-12-06 11:25:00,158.11,158.19,158.04,158.19,3391.0,152.3064,152.3835,152.239,152.3835,3391.0
2022-12-06 11:30:00,158.2,158.46,158.17,158.4,3300.0,152.3931,152.6436,152.3642,152.5858,3300.0
2022-12-06 11:35:00,158.43,158.51,158.22,158.3,4706.0,152.6147,152.6918,152.4124,152.4895,4706.0
2022-12-06 11:40:00,158.3,158.47,158.26,158.47,4982.0,152.4895,152.6532,152.4509,152.6532,4982.0
2022-12-06 11:45:00,158.43,158.58,158.43,158.53,6667.0,152.6147,152.7592,152.6147,152.711,6667.0
2022-12-06 11:50:00,158.54,158.61,158.49,158.55,3961.0,152.7207,152.7881,152.6725,152.7303,3961.0
2022-12-06 11:55:00,158.58,158.76,158.49,158.69,3266.0,152.7592,152.9326,152.6725,152.8652,3266.0
2022-12-06 12:00:00,158.72,158.92,158.72,158.85,2922.0,152.8941,153.0867,152.8941,153.0193,2922.0
2022-12-06 12:05:00,158.83,158.92,158.77,158.8,2823.0,153.0,153.0867,152.9422,152.9711,2823.0
2022-12-06 12:10:00,158.73,158.79,158.6,158.79,3086.0,152.9037,152.9615,152.7785,152.9615,3086.0
2022-12-06 12:15:00,158.78,158.78,158.44,158.44,4286.0,152.9519,152.9519,152.6243,152.6243,4286.0
2022-12-06 12:20:00,158.44,158.62,158.44,158.52,3823.0,152.6243,152.7977,152.6243,152.7014,3823.0
2022-12-06 12:25:00,158.49,158.53,158.43,158.43,2623.0,152.6725,152.711,152.6147,152.6147,2623.0
2022-12-06 12:30:00,158.44,158.54,158.39,158.51,4525.0,152.6243,152.7207,152.5762,152.6918,4525.0
2022-12-06 12:35:00,158.5,158.51,158.37,158.49,4928.0,152.6821,152.6918,152.5569,152.6725,4928.0
2022-12-06 12:40:00,158.49,158.53,158.4,158.49,13415.0,152.6725,152.711,152.5858,152.6725,13415.0
2022-12-06 12:45:00,158.49,158.49,158.23,158.28,9390.0,152.6725,152.6725,152.422,152.4702,9390.0
2022-12-06 12:50:00,158.27,158.29,158.13,158.13,25041.0,152.4606,152.4798,152.3257,152.3257,25041.0
2022-12-06 12:55:00,158.14,158.15,157.92,158.02,15432.0,152.3353,152.345,152.1234,152.2198,15432.0
2022-12-06 13:00:00,158.04,158.08,157.86,157.98,4264.0,152.239,152.2776,152.0656,152.1812,4264.0
2022-12-06 13:05:00,157.98,157.98,157.78,157.78,4061.0,152.1812,152.1812,151.9886,151.9886,4061.0
2022-12-06 13:10:00,157.81,157.83,157.6,157.71,8916.0,152.0175,152.0367,151.8152,151.9211,8916.0
2022-12-06 13:15:00,157.69,157.83,157.63,157.63,5514.0,151.9019,152.0367,151.8441,151.8441,5514.0
2022-12-06 13:20:00,157.62,157.68,157.5,157.52,7801.0,151.8344,151.8922,151.7188,151.7381,7801.0
2022-12-06 13:25:00,157.5,157.51,157.34,157.36,8829.0,151.7188,151.7285,151.5647,151.584,8829.0
2022-12-06 13:30:00,157.37,157.43,157.28,157.35,9451.0,151.5936,151.6514,151.5069,151.5743,9451.0
2022-12-06 13:35:00,157.37,157.48,157.31,157.43,12912.0,151.5936,151.6996,151.5358,151.6514,12912.0
2022-12-06 13:40:00,157.42,157.59,157.42,157.55,7912.0,151.6418,151.8055,151.6418,151.767,7912.0
2022-12-06 13:45:00,157.58,157.67,157.53,157.6,6319.0,151.7959,151.8826,151.7477,151.8152,6319.0
2022-12-06 13:50:00,157.61,157.61,157.32,157.33,6581.0,151.8248,151.8248,151.5454,151.5551,6581.0
2022-12-06 13:55:00,157.29,157.5,157.24,157.43,8136.0,151.5165,151.7188,151.4684,151.6514,8136.0
2022-12-06 14:00:00,157.45,157.51,157.28,157.28,6952.0,151.6707,151.7285,151.5069,151.5069,6952.0
2022-12-06 14:05:00,157.24,157.34,157.04,157.05,8296.0,151.4684,151.5647,151.2757,151.2854,8296.0
2022-12-06 14:10:00,157.02,157.02,156.7,156.8,9264.0,151.2565,151.2565,150.9482,151.0445,9264.0
2022-12-06 14:15:00,156.77,156.8,156.71,156.73,5224.0,151.0156,151.0445,150.9578,150.9771,5224.0
2022-12-06 14:20:00,156.75,156.79,156.7,156.75,12414.0,150.9964,151.0349,150.9482,150.9964,12414.0
2022-12-06 14:25:00,156.76,156.82,156.6,156.6,8207.0,151.006,151.0638,150.8519,150.8519,8207.0
2022-12-06 14:30:00,156.61,156.71,156.4,156.42,7280.0,150.8615,150.9578,150.6592,150.6785,7280.0
2022-12-06 14:35:00,156.41,156.49,156.33,156.48,4308.0,150.6688,150.7459,150.5918,150.7363,4308.0
2022-12-06 14:40:00,156.6,156.67,156.5,156.67,3843.0,150.8519,150.9193,150.7555,150.9193,3843.0
2022-12-06 14:45:00,156.68,156.82,156.62,156.73,7660.0,150.9289,151.0638,150.8711,150.9771,7660.0
2022-12-06 14:50:00,156.71,156.89,156.68,156.81,11762.0,150.9578,151.1312,150.9289,151.0542,11762.0
2022-12-06 14:55:00,156.84,156.84,156.63,156.64,7333.0,151.0831,151.0831,150.8808,150.8904,7333.0
2022-12-06 15:00:00,156.65,156.97,156.65,156.86,8171.0,150.9,151.2083,150.9,151.1023,8171.0
2022-12-06 15:05:00,156.9,157.0,156.89,157.0,7076.0,151.1409,151.2372,151.1312,151.2372,7076.0
2022-12-06 15:10:00,156.98,156.99,156.88,156.96,9665.0,151.2179,151.2276,151.1216,151.1987,9665.0
2022-12-06 15:15:00,157.0,157.12,156.89,156.93,10113.0,151.2372,151.3528,151.1312,151.1698,10113.0
2022-12-06 15:20:00,156.97,157.23,156.97,157.15,10742.0,151.2083,151.4588,151.2083,151.3817,10742.0
2022-12-06 15:25:00,157.19,157.25,156.91,156.96,8432.0,151.4202,151.478,151.1505,151.1987,8432.0
2022-12-06 15:30:00,156.97,157.32,156.97,157.28,12813.0,151.2083,151.5454,151.2083,151.5069,12813.0
2022-12-06 15:35:00,157.37,157.54,157.34,157.52,14162.0,151.5936,151.7574,151.5647,151.7381,14162.0
2022-12-06 15:40:00,157.53,157.62,157.36,157.55,16760.0,151.7477,151.8344,151.584,151.767,16760.0
2022-12-06 15:45:00,157.55,157.7,157.49,157.66,20345.0,151.767,151.9115,151.7092,151.873,20345.0
2022-12-06 15:50:00,157.69,157.81,157.55,157.69,42626.0,151.9019,152.0175,151.767,151.9019,42626.0
2022-12-06 15:55:00,157.71,157.84,157.57,157.8,69773.0,151.9211,152.0464,151.7863,152.0078,69773.0
2022-12-07 09:30:00,157.09,157.47,156.81,157.14,25219.0,151.3239,151.6899,151.0542,151.3721,25219.0
2022-12-07 09:35:00,157.12,157.4,156.84,157.0,18185.0,151.3528,151.6225,151.0831,151.2372,18185.0
2022-12-07 09:40:00,156.93,157.22,156.76,157.22,8025.0,151.1698,151.4491,151.006,151.4491,8025.0
2022-12-07 09:45:00,157.21,157.55,156.9,156.96,14752.0,151.4395,151.767,151.1409,151.1987,14752.0
2022-12-07 09:50:00,156.96,157.2,156.89,157.04,7599.0,151.1987,151.4299,151.1312,151.2757,7599.0
2022-12-07 09:55:00,157.02,157.21,156.88,156.88,8962.0,151.2565,151.4395,151.1216,151.1216,8962.0
2022-12-07 10:00:00,156.73,157.14,156.61,157.11,8871.0,150.9771,151.3721,150.8615,151.3432,8871.0
2022-12-07 10:05:00,157.23,157.34,156.96,156.96,8456.0,151.4588,151.5647,151.1987,151.1987,8456.0
2022-12-07 10:10:00,156.96,157.18,156.59,156.77,8703.0,151.1987,151.4106,150.8422,151.0156,8703.0
2022-12-07 10:15:00,156.92,157.17,156.8,157.03,3706.0,151.1601,151.401,151.0445,151.2661,3706.0
2022-12-07 10:20:00,157.05,157.2,156.92,157.11,4101.0,151.2854,151.4299,151.1601,151.3432,4101.0
2022-12-07 10:25:00,157.07,157.45,156.82,157.4,3462.0,151.3046,151.6707,151.0638,151.6225,3462.0
2022-12-07 10:30:00,157.49,157.87,157.33,157.34,11304.0,151.7092,152.0753,151.5551,151.5647,11304.0
2022-12-07 10:35:00,157.37,157.4,157.21,157.25,62491.0,151.5936,151.6225,151.4395,151.478,62491.0
2022-12-07 10:40:00,157.23,157.85,157.23,157.83,13504.0,151.4588,152.056,151.4588,152.0367,13504.0
2022-12-07 10:45:00,157.82,157.97,157.71,157.95,5355.0,152.0271,152.1716,151.9211,152.1523,5355.0
2022-12-07 10:50:00,157.94,158.22,157.87,158.11,5652.0,152.1427,152.4124,152.0753,152.3064,5652.0
2022-12-07 10:55:00,158.11,158.36,158.11,158.22,7832.0,152.3064,152.5473,152.3064,152.4124,7832.0
2022-12-07 11:00:00,158.27,158.42,158.13,158.42,10049.0,152.4606,152.6051,152.3257,152.6051,10049.0
2022-12-07 11:05:00,158.37,158.4,158.11,158.2,5215.0,152.5569,152.5858,152.3064,152.3931,5215.0
2022-12-07 11:10:00,158.22,158.23,158.06,158.1,3403.0,152.4124,152.422,152.2583,152.2968,3403.0
2022-12-07 11:15:00,158.1,158.3,158.09,158.17,3308.0,152.2968,152.4895,152.2872,152.3642,3308.0
2022-12-07 11:20:00,158.15,158.15,157.78,157.78,3849.0,152.345,152.345,151.9886,151.9886,3849.0
2022-12-07 11:25:00,157.77,157.8,157.63,157.72,9140.0,151.9789,152.0078,151.8441,151.9308,9140.0
2022-12-07 11:30:00,157.67,157.81,157.56,157.58,2400.0,151.8826,152.0175,151.7766,151.7959,2400.0
2022-12-07 11:35:00,157.59,157.87,157.59,157.66,4904.0,151.8055,152.0753,151.8055,151.873,4904.0
2022-12-07 11:40:00,157.63,157.76,157.63,157.7,4754.0,151.8441,151.9693,151.8441,151.9115,4754.0
2022-12-07 11:45:00,157.61,157.67,157.47,157.48,4021.0,151.8248,151.8826,151.6899,151.6996,4021.0
2022-12-07 11:50:00,157.48,157.5,157.25,157.25,3322.0,151.6996,151.7188,151.478,151.478,3322.0
2022-12-07 11:55:00,157.28,157.55,157.2,157.48,23338.0,151.5069,151.767,151.4299,151.6996,23338.0
2022-12-07 12:00:00,157.51,157.57,157.3,157.3,20771.0,151.7285,151.7863,151.5262,151.5262,20771.0
2022-12-07 12:05:00,157.24,157.52,157.23,157.52,3426.0,151.4684,151.7381,151.4588,151.7381,3426.0
2022-12-07 12:10:00,157.52,157.6,157.32,157.48,9136.0,151.7381,151.8152,151.5454,151.6996,9136.0
2022-12-07 12:15:00,157.51,157.57,157.32,157.32,11987.0,151.7285,151.7863,151.5454,151.5454,11987.0
2022-12-07 12:20:00,157.31,157.41,157.26,157.29,3498.0,151.5358,151.6321,151.4876,151.5165,3498.0
2022-12-07 12:25:00,157.25,157.29,157.22,157.25,5137.0,151.478,151.5165,151.4491,151.478,5137.0
2022-12-07 12:30:00,157.31,157.43,157.31,157.35,4617.0,151.5358,151.6514,151.5358,151.5743,4617.0
2022-12-07 12:35:00,157.38,157.54,157.38,157.5,3846.0,151.6032,151.7574,151.6032,151.7188,3846.0
2022-12-07 12:40:00,157.5,157.65,157.5,157.55,4059.0,151.7188,151.8633,151.7188,151.767,4059.0
2022-12-07 12:45:00,157.56,157.67,157.51,157.63,19419.0,151.7766,151.8826,151.7285,151.8441,19419.0
2022-12-07 12:50:00,157.62,157.7,157.53,157.64,12464.0,151.8344,151.9115,151.7477,151.8537,12464.0
2022-12-07 12:55:00,157.67,157.7,157.5,157.54,5275.0,151.8826,151.9115,151.7188,151.7574,5275.0
2022-12-07 13:00:00,157.56,157.69,157.54,157.55,22129.0,151.7766,151.9019,151.7574,151.767,22129.0
2022-12-07 13:05:00,157.54,157.68,157.48,157.68,5203.0,151.7574,151.8922,151.6996,151.8922,5203.0
2022-12-07 13:10:00,157.68,157.86,157.61,157.75,12729.0,151.8922,152.0656,151.8248,151.9597,12729.0
2022-12-07 13:15:00,157.72,157.89,157.71,157.84,4737.0,151.9308,152.0945,151.9211,152.0464,4737.0
2022-12-07 13:20:00,157.82,157.87,157.69,157.74,3195.0,152.0271,152.0753,151.9019,151.95,3195.0
2022-12-07 13:25:00,157.72,157.72,157.56,157.56,950.0,151.9308,151.9308,151.7766,151.7766,950.0
2022-12-07 13:30:00,157.53,157.62,157.5,157.61,2663.0,151.7477,151.8344,151.7188,151.8248,2663.0
2022-12-07 13:35:00,157.57,157.71,157.52,157.53,5605.0,151.7863,151.9211,151.7381,151.7477,5605.0
2022-12-07 13:40:00,157.51,157.62,157.51,157.62,2061.0,151.7285,151.8344,151.7285,151.8344,2061.0
2022-12-07 13:45:00,157.59,157.73,157.56,157.73,6171.0,151.8055,151.9404,151.7766,151.9404,6171.0
2022-12-07 13:50:00,157.7,157.7,157.48,157.53,3173.0,151.9115,151.9115,151.6996,151.7477,3173.0
2022-12-07 13:55:00,157.53,157.55,157.39,157.46,3844.0,151.7477,151.767,151.6129,151.6803,3844.0
2022-12-07 14:00:00,157.51,157.51,157.22,157.29,2622.0,151.7285,151.7285,151.4491,151.5165,2622.0
2022-12-07 14:05:00,157.31,157.36,157.25,157.27,7951.0,151.5358,151.584,151.478,151.4973,7951.0
2022-12-07 14:10:00,157.28,157.64,157.27,157.58,4582.0,151.5069,151.8537,151.4973,151.7959,4582.0
2022-12-07 14:15:00,157.57,157.58,157.41,157.44,2724.0,151.7863,151.7959,151.6321,151.661,2724.0
2022-12-07 14:20:00,157.45,157.45,157.28,157.41,3369.0,151.6707,151.6707,151.5069,151.6321,3369.0
2022-12-07 14:25:00,157.48,157.62,157.46,157.54,4933.0,151.6996,151.8344,151.6803,151.7574,4933.0
2022-12-07 14:30:00,157.57,157.65,157.5,157.64,4605.0,151.7863,151.8633,151.7188,151.8537,4605.0
2022-12-07 14:35:00,157.63,157.71,157.58,157.65,4120.0,151.8441,151.9211,151.7959,151.8633,4120.0
2022-12-07 14:40:00,157.66,157.67,157.46,157.59,4504.0,151.873,151.8826,151.6803,151.8055,4504.0
2022-12-07 14:45:00,157.62,157.63,157.51,157.59,4916.0,151.8344,151.8441,151.7285,151.8055,4916.0
2022-12-07 14:50:00,157.57,157.57,157.41,157.41,5902.0,151.7863,151.7863,151.6321,151.6321,5902.0
2022-12-07 14:55:00,157.43,157.46,157.22,157.32,5206.0,151.6514,151.6803,151.4491,151.5454,5206.0
2022-12-07 15:00:00,157.26,157.45,157.24,157.45,5959.0,151.4876,151.6707,151.4684,151.6707,5959.0
2022-12-07 15:05:00,157.44,157.44,157.1,157.18,9865.0,151.661,151.661,151.3335,151.4106,9865.0
2022-12-07 15:10:00,157.23,157.24,157.14,157.17,10829.0,151.4588,151.4684,151.3721,151.401,10829.0
2022-12-07 15:15:00,157.14,157.25,157.08,157.11,6139.0,151.3721,151.478,151.3143,151.3432,6139.0
2022-12-07 15:20:00,157.11,157.16,156.93,157.09,7446.0,151.3432,151.3913,151.1698,151.3239,7446.0
2022-12-07 15:25:00,157.08,157.21,157.05,157.19,10622.0,151.3143,151.4395,151.2854,151.4202,10622.0
2022-12-07 15:30:00,157.24,157.34,157.19,157.23,12169.0,151.4684,151.5647,151.4202,151.4588,12169.0
2022-12-07 15:35:00,157.19,157.26,157.08,157.13,13868.0,151.4202,151.4876,151.3143,151.3624,13868.0
2022-12-07 15:40:00,157.15,157.18,156.86,156.86,19277.0,151.3817,151.4106,151.1023,151.1023,19277.0
2022-12-07 15:45:00,156.86,157.11,156.86,157.06,22088.0,151.1023,151.3432,151.1023,151.295,22088.0
2022-12-07 15:50:00,157.05,157.32,156.87,157.28,44504.0,151.2854,151.5454,151.112,151.5069,44504.0
2022-12-07 15:55:00,157.26,157.6,157.22,157.26,120750.0,151.4876,151.8152,151.4491,151.4876,120750.0
2022-12-08 09:30:00,157.89,158.21,157.45,158.03,14934.0,152.0945,152.4028,151.6707,152.2294,14934.0
2022-12-08 09:35:00,157.89,158.2,157.82,158.07,7096.0,152.0945,152.3931,152.0271,152.2679,7096.0
2022-12-08 09:40:00,158.05,158.12,157.43,157.43,10414.0,152.2487,152.3161,151.6514,151.6514,10414.0
2022-12-08 09:45:00,157.42,157.54,157.28,157.39,13543.0,151.6418,151.7574,151.5069,151.6129,13543.0
2022-12-08 09:50:00,157.38,157.62,157.35,157.52,12878.0,151.6032,151.8344,151.5743,151.7381,12878.0
2022-12-08 09:55:00,157.57,157.87,157.5,157.54,6397.0,151.7863,152.0753,151.7188,151.7574,6397.0
2022-12-08 10:00:00,157.61,157.72,157.57,157.64,15635.0,151.8248,151.9308,151.7863,151.8537,15635.0
2022-12-08 10:05:00,157.62,157.76,157.54,157.63,14629.0,151.8344,151.9693,151.7574,151.8441,14629.0
2022-12-08 10:10:00,157.63,157.68,157.46,157.53,5613.0,151.8441,151.8922,151.6803,151.7477,5613.0
2022-12-08 10:15:00,157.55,157.81,157.54,157.7,12150.0,151.767,152.0175,151.7574,151.9115,12150.0
2022-12-08 10:20:00,157.72,157.83,157.63,157.77,8060.0,151.9308,152.0367,151.8441,151.9789,8060.0
2022-12-08 10:25:00,157.77,158.08,157.76,157.99,14832.0,151.9789,152.2776,151.9693,152.1909,14832.0
2022-12-08 10:30:00,158.03,158.03,157.78,157.89,13555.0,152.2294,152.2294,151.9886,152.0945,13555.0
2022-12-08 10:35:00,157.89,158.28,157.85,158.22,3300.0,152.0945,152.4702,152.056,152.4124,3300.0
2022-12-08 10:40:00,158.27,158.3,158.06,158.22,3683.0,152.4606,152.4895,152.2583,152.4124,3683.0
2022-12-08 10:45:00,158.23,158.34,158.16,158.26,2926.0,152.422,152.528,152.3546,152.4509,2926.0
2022-12-08 10:50:00,158.29,158.34,158.18,158.33,9804.0,152.4798,152.528,152.3739,152.5184,9804.0
2022-12-08 10:55:00,158.29,158.29,158.12,158.2,8140.0,152.4798,152.4798,152.3161,152.3931,8140.0
2022-12-08 11:00:00,158.17,158.26,157.88,158.01,2477.0,152.3642,152.4509,152.0849,152.2101,2477.0
2022-12-08 11:05:00,158.06,158.1,157.86,157.86,4602.0,152.2583,152.2968,152.0656,152.0656,4602.0
2022-12-08 11:10:00,157.85,157.96,157.8,157.84,3815.0,152.056,152.162,152.0078,152.0464,3815.0
2022-12-08 11:15:00,157.82,157.83,157.62,157.69,14513.0,152.0271,152.0367,151.8344,151.9019,14513.0
2022-12-08 11:20:00,157.71,157.84,157.63,157.83,2536.0,151.9211,152.0464,151.8441,152.0367,2536.0
2022-12-08 11:25:00,157.71,157.97,157.71,157.97,2945.0,151.9211,152.1716,151.9211,152.1716,2945.0
2022-12-08 11:30:00,158.0,158.0,157.89,157.92,5845.0,152.2005,152.2005,152.0945,152.1234,5845.0
2022-12-08 11:35:00,157.79,157.99,157.77,157.97,1714.0,151.9982,152.1909,151.9789,152.1716,1714.0
2022-12-08 11:40:00,158.01,158.01,157.85,157.95,4688.0,152.2101,152.2101,152.056,152.1523,4688.0
2022-12-08 11:45:00,157.95,158.01,157.88,157.88,3992.0,152.1523,152.2101,152.0849,152.0849,3992.0
2022-12-08 11:50:00,157.9,157.9,157.85,157.9,1689.0,152.1042,152.1042,152.056,152.1042,1689.0
2022-12-08 11:55:00,157.95,158.06,157.85,158.0,5846.0,152.1523,152.2583,152.056,152.2005,5846.0
2022-12-08 12:00:00,157.97,158.19,157.93,158.01,4741.0,152.1716,152.3835,152.1331,152.2101,4741.0
2022-12-08 12:05:00,158.02,158.13,158.02,158.12,5985.0,152.2198,152.3257,152.2198,152.3161,5985.0
2022-12-08 12:10:00,158.27,158.59,158.26,158.58,4301.0,152.4606,152.7688,152.4509,152.7592,4301.0
2022-12-08 12:15:00,158.6,158.72,158.54,158.56,5772.0,152.7785,152.8941,152.7207,152.7399,5772.0
2022-12-08 12:20:00,158.52,158.83,158.46,158.78,2827.0,152.7014,153.0,152.6436,152.9519,2827.0
2022-12-08 12:25:00,158.81,158.81,158.61,158.62,6081.0,152.9808,152.9808,152.7881,152.7977,6081.0
2022-12-08 12:30:00,158.64,158.66,158.48,158.48,2712.0,152.817,152.8363,152.6629,152.6629,2712.0
2022-12-08 12:35:00,158.47,158.5,158.24,158.33,8288.0,152.6532,152.6821,152.4317,152.5184,8288.0
2022-12-08 12:40:00,158.37,158.44,158.31,158.34,3284.0,152.5569,152.6243,152.4991,152.528,3284.0
2022-12-08 12:45:00,158.42,158.42,158.3,158.34,2000.0,152.6051,152.6051,152.4895,152.528,2000.0
2022-12-08 12:50:00,158.35,158.46,158.35,158.37,2820.0,152.5376,152.6436,152.5376,152.5569,2820.0
2022-12-08 12:55:00,158.43,158.47,158.36,158.41,4761.0,152.6147,152.6532,152.5473,152.5954,4761.0
2022-12-08 13:00:00,158.42,158.53,158.32,158.38,7028.0,152.6051,152.711,152.5087,152.5665,7028.0
2022-12-08 13:05:00,158.41,158.48,158.35,158.45,4953.0,152.5954,152.6629,152.5376,152.634,4953.0
2022-12-08 13:10:00,158.43,158.49,158.33,158.35,3136.0,152.6147,152.6725,152.5184,152.5376,3136.0
2022-12-08 13:15:00,158.32,158.46,158.32,158.46,3008.0,152.5087,152.6436,152.5087,152.6436,3008.0
2022-12-08 13:20:00,158.43,158.43,158.26,158.4,2260.0,152.6147,152.6147,152.4509,152.5858,2260.0
2022-12-08 13:25:00,158.41,158.45,158.31,158.36,6550.0,152.5954,152.634,152.4991,152.5473,6550.0
2022-12-08 13:30:00,158.36,158.5,158.36,158.36,3973.0,152.5473,152.6821,152.5473,152.5473,3973.0
2022-12-08 13:35:00,158.42,158.55,158.38,158.55,5356.0,152.6051,152.7303,152.5665,152.7303,5356.0
2022-12-08 13:40:00,158.58,158.58,158.37,158.45,14954.0,152.7592,152.7592,152.5569,152.634,14954.0
2022-12-08 13:45:00,158.47,158.47,158.41,158.42,2045.0,152.6532,152.6532,152.5954,152.6051,2045.0
2022-12-08 13:50:00,158.48,158.48,158.36,158.37,2600.0,152.6629,152.6629,152.5473,152.5569,2600.0
2022-12-08 13:55:00,158.37,158.37,158.27,158.32,3023.0,152.5569,152.5569,152.4606,152.5087,3023.0
2022-12-08 14:00:00,158.28,158.29,158.0,158.0,7338.0,152.4702,152.4798,152.2005,152.2005,7338.0
2022-12-08 14:05:00,157.98,158.06,157.73,158.05,2742.0,152.1812,152.2583,151.9404,152.2487,2742.0
2022-12-08 14:10:00,158.02,158.04,157.87,158.04,7282.0,152.2198,152.239,152.0753,152.239,7282.0
2022-12-08 14:15:00,158.03,158.24,158.0,158.13,7353.0,152.2294,152.4317,152.2005,152.3257,7353.0
2022-12-08 14:20:00,158.15,158.26,158.09,158.18,3643.0,152.345,152.4509,152.2872,152.3739,3643.0
2022-12-08 14:25:00,158.2,158.24,157.98,157.99,5600.0,152.3931,152.4317,152.1812,152.1909,5600.0
2022-12-08 14:30:00,158.03,158.1,157.85,158.06,5340.0,152.2294,152.2968,152.056,152.2583,5340.0
2022-12-08 14:35:00,157.98,158.17,157.94,158.13,4015.0,152.1812,152.3642,152.1427,152.3257,4015.0
2022-12-08 14:40:00,158.21,158.33,158.21,158.27,9622.0,152.4028,152.5184,152.4028,152.4606,9622.0
2022-12-08 14:45:00,158.29,158.45,158.28,158.29,6339.0,152.4798,152.634,152.4702,152.4798,6339.0
2022-12-08 14:50:00,158.28,158.42,158.18,158.39,5893.0,152.4702,152.6051,152.3739,152.5762,5893.0
2022-12-08 14:55:00,158.45,158.47,158.27,158.27,9109.0,152.634,152.6532,152.4606,152.4606,9109.0
2022-12-08 15:00:00,158.28,158.34,158.16,158.22,16355.0,152.4702,152.528,152.3546,152.4124,16355.0
2022-12-08 15:05:00,158.21,158.31,158.07,158.28,4398.0,152.4028,152.4991,152.2679,152.4702,4398.0
2022-12-08 15:10:00,158.33,158.44,158.24,158.28,9632.0,152.5184,152.6243,152.4317,152.4702,9632.0
2022-12-08 15:15:00,158.24,158.44,158.23,158.43,9030.0,152.4317,152.6243,152.422,152.6147,9030.0
2022-12-08 15:20:00,158.39,158.45,158.25,158.4,8916.0,152.5762,152.634,152.4413,152.5858,8916.0
2022-12-08 15:25:00,158.41,158.48,158.33,158.37,10850.0,152.5954,152.6629,152.5184,152.5569,10850.0
2022-12-08 15:30:00,158.39,158.49,158.24,158.28,13550.0,152.5762,152.6725,152.4317,152.4702,13550.0
2022-12-08 15:35:00,158.25,158.37,158.21,158.28,12362.0,152.4413,152.5569,152.4028,152.4702,12362.0
2022-12-08 15:40:00,158.28,158.33,158.23,158.28,9319.0,152.4702,152.5184,152.422,152.4702,9319.0
2022-12-08 15:45:00,158.29,158.3,157.9,157.99,36276.0,152.4798,152.4895,152.1042,152.1909,36276.0
2022-12-08 15:50:00,157.98,158.4,157.86,158.3,44810.0,152.1812,152.5858,152.0656,152.4895,44810.0
2022-12-08 15:55:00,158.32,158.86,158.29,158.69,66781.0,152.5087,153.0289,152.4798,152.8652,66781.0
2022-12-09 09:30:00,159.03,159.21,157.41,158.95,16142.0,153.1927,153.3661,151.6321,153.1156,16142.0
2022-12-09 09:35:00,159.07,159.43,158.9,159.02,4777.0,153.2312,153.578,153.0675,153.183,4777.0
2022-12-09 09:40:00,159.15,159.15,158.88,159.05,2341.0,153.3083,153.3083,153.0482,153.2119,2341.0
2022-12-09 09:45:00,159.06,159.06,158.68,158.83,3055.0,153.2216,153.2216,152.8555,153.0,3055.0
2022-12-09 09:50:00,158.73,158.79,158.47,158.48,700.0,152.9037,152.9615,152.6532,152.6629,700.0
2022-12-09 09:55:00,158.66,158.9,158.44,158.69,2347.0,152.8363,153.0675,152.6243,152.8652,2347.0
2022-12-09 10:00:00,158.88,159.15,158.52,158.84,5075.0,153.0482,153.3083,152.7014,153.0097,5075.0
2022-12-09 10:05:00,159.03,159.14,158.84,158.85,1661.0,153.1927,153.2986,153.0097,153.0193,1661.0
2022-12-09 10:10:00,158.9,158.9,158.5,158.7,2740.0,153.0675,153.0675,152.6821,152.8748,2740.0
2022-12-09 10:15:00,158.73,158.74,158.58,158.61,1250.0,152.9037,152.9133,152.7592,152.7881,1250.0
2022-12-09 10:20:00,158.43,158.58,158.43,158.49,607.0,152.6147,152.7592,152.6147,152.6725,607.0
2022-12-09 10:25:00,158.45,158.67,158.41,158.67,3012.0,152.634,152.8459,152.5954,152.8459,3012.0
2022-12-09 10:30:00,158.69,158.88,158.69,158.69,1415.0,152.8652,153.0482,152.8652,152.8652,1415.0
2022-12-09 10:35:00,158.63,158.88,158.47,158.87,4314.0,152.8074,153.0482,152.6532,153.0386,4314.0
2022-12-09 10:40:00,158.77,158.79,158.59,158.77,2517.0,152.9422,152.9615,152.7688,152.9422,2517.0
2022-12-09 10:45:00,158.75,158.81,158.59,158.64,12015.0,152.923,152.9808,152.7688,152.817,12015.0
2022-12-09 10:50:00,158.63,158.83,158.52,158.78,1803.0,152.8074,153.0,152.7014,152.9519,1803.0
2022-12-09 10:55:00,158.91,159.03,158.84,159.01,2198.0,153.0771,153.1927,153.0097,153.1734,2198.0
2022-12-09 11:00:00,158.95,159.09,158.94,158.95,3260.0,153.1156,153.2505,153.106,153.1156,3260.0
2022-12-09 11:05:00,158.99,159.04,158.63,158.66,3904.0,153.1541,153.2023,152.8074,152.8363,3904.0
2022-12-09 11:10:00,158.56,158.58,158.4,158.4,3949.0,152.7399,152.7592,152.5858,152.5858,3949.0
2022-12-09 11:15:00,158.4,158.65,158.4,158.62,1944.0,152.5858,152.8266,152.5858,152.7977,1944.0
2022-12-09 11:20:00,158.64,158.76,158.58,158.73,2143.0,152.817,152.9326,152.7592,152.9037,2143.0
2022-12-09 11:25:00,158.74,158.79,158.66,158.74,2749.0,152.9133,152.9615,152.8363,152.9133,2749.0
2022-12-09 11:30:00,158.78,159.04,158.7,159.0,4630.0,152.9519,153.2023,152.8748,153.1638,4630.0
2022-12-09 11:35:00,159.0,159.06,158.71,158.75,4617.0,153.1638,153.2216,152.8844,152.923,4617.0
2022-12-09 11:40:00,158.76,158.82,158.63,158.77,3103.0,152.9326,152.9904,152.8074,152.9422,3103.0
2022-12-09 11:45:00,159.02,159.07,158.97,159.04,2215.0,153.183,153.2312,153.1349,153.2023,2215.0
2022-12-09 11:50:00,159.05,159.2,159.04,159.2,1516.0,153.2119,153.3564,153.2023,153.3564,1516.0
2022-12-09 11:55:00,159.19,159.24,159.1,159.17,5989.0,153.3468,153.395,153.2601,153.3275,5989.0
2022-12-09 12:00:00,159.22,159.26,159.12,159.16,3540.0,153.3757,153.4142,153.2794,153.3179,3540.0
2022-12-09 12:05:00,159.11,159.15,159.07,159.12,3119.0,153.2697,153.3083,153.2312,153.2794,3119.0
2022-12-09 12:10:00,159.16,159.29,159.09,159.11,11985.0,153.3179,153.4431,153.2505,153.2697,11985.0
2022-12-09 12:15:00,159.06,159.07,158.88,159.01,2127.0,153.2216,153.2312,153.0482,153.1734,2127.0
2022-12-09 12:20:00,158.99,159.0,158.84,158.84,3095.0,153.1541,153.1638,153.0097,153.0097,3095.0
2022-12-09 12:25:00,158.88,158.97,158.88,158.91,2419.0,153.0482,153.1349,153.0482,153.0771,2419.0
2022-12-09 12:30:00,158.91,159.01,158.91,159.01,1445.0,153.0771,153.1734,153.0771,153.1734,1445.0
2022-12-09 12:35:00,159.06,159.16,159.06,159.13,3216.0,153.2216,153.3179,153.2216,153.289,3216.0
2022-12-09 12:40:00,159.16,159.19,159.01,159.09,4384.0,153.3179,153.3468,153.1734,153.2505,4384.0
2022-12-09 12:45:00,159.08,159.1,158.82,158.85,3927.0,153.2408,153.2601,152.9904,153.0193,3927.0
2022-12-09 12:50:00,158.83,158.83,158.69,158.71,13805.0,153.0,153.0,152.8652,152.8844,13805.0
2022-12-09 12:55:00,158.68,158.88,158.68,158.83,3345.0,152.8555,153.0482,152.8555,153.0,3345.0
2022-12-09 13:00:00,158.8,158.8,158.61,158.67,4018.0,152.9711,152.9711,152.7881,152.8459,4018.0
2022-12-09 13:05:00,158.64,158.64,158.5,158.54,2371.0,152.817,152.817,152.6821,152.7207,2371.0
2022-12-09 13:10:00,158.55,158.76,158.54,158.76,5417.0,152.7303,152.9326,152.7207,152.9326,5417.0
2022-12-09 13:15:00,158.74,158.8,158.71,158.74,23995.0,152.9133,152.9711,152.8844,152.9133,23995.0
2022-12-09 13:20:00,158.77,158.77,158.65,158.77,3941.0,152.9422,152.9422,152.8266,152.9422,3941.0
2022-12-09 13:25:00,158.75,158.82,158.69,158.79,4165.0,152.923,152.9904,152.8652,152.9615,4165.0
2022-12-09 13:30:00,158.74,158.96,158.69,158.88,1950.0,152.9133,153.1252,152.8652,153.0482,1950.0
2022-12-09 13:35:00,158.85,159.04,158.83,159.02,3561.0,153.0193,153.2023,153.0,153.183,3561.0
2022-12-09 13:40:00,159.04,159.1,158.95,159.01,5210.0,153.2023,153.2601,153.1156,153.1734,5210.0
2022-12-09 13:45:00,159.05,159.07,158.91,158.93,2645.0,153.2119,153.2312,153.0771,153.0964,2645.0
2022-12-09 13:50:00,158.95,159.05,158.87,158.9,11571.0,153.1156,153.2119,153.0386,153.0675,11571.0
2022-12-09 13:55:00,158.9,158.9,158.76,158.84,3221.0,153.0675,153.0675,152.9326,153.0097,3221.0
2022-12-09 14:00:00,158.9,158.9,158.66,158.71,2460.0,153.0675,153.0675,152.8363,152.8844,2460.0
2022-12-09 14:05:00,158.68,158.68,158.53,158.65,5352.0,152.8555,152.8555,152.711,152.8266,5352.0
2022-12-09 14:10:00,158.59,158.7,158.48,158.68,3210.0,152.7688,152.8748,152.6629,152.8555,3210.0
2022-12-09 14:15:00,158.76,158.89,158.74,158.86,3818.0,152.9326,153.0578,152.9133,153.0289,3818.0
2022-12-09 14:20:00,158.87,158.9,158.75,158.81,4942.0,153.0386,153.0675,152.923,152.9808,4942.0
2022-12-09 14:25:00,158.8,158.88,158.71,158.87,4491.0,152.9711,153.0482,152.8844,153.0386,4491.0
2022-12-09 14:30:00,158.81,158.95,158.78,158.92,4085.0,152.9808,153.1156,152.9519,153.0867,4085.0
2022-12-09 14:35:00,158.94,159.02,158.94,158.97,3504.0,153.106,153.183,153.106,153.1349,3504.0
2022-12-09 14:40:00,158.98,158.98,158.82,158.95,11420.0,153.1445,153.1445,152.9904,153.1156,11420.0
2022-12-09 14:45:00,158.97,159.17,158.95,159.17,6917.0,153.1349,153.3275,153.1156,153.3275,6917.0
2022-12-09 14:50:00,159.16,159.22,159.1,159.22,7853.0,153.3179,153.3757,153.2601,153.3757,7853.0
2022-12-09 14:55:00,159.21,159.28,159.11,159.15,8694.0,153.3661,153.4335,153.2697,153.3083,8694.0
2022-12-09 15:00:00,159.15,159.16,159.11,159.12,4969.0,153.3083,153.3179,153.2697,153.2794,4969.0
2022-12-09 15:05:00,159.12,159.25,159.02,159.02,5814.0,153.2794,153.4046,153.183,153.183,5814.0
2022-12-09 15:10:00,159.03,159.17,159.0,159.13,8499.0,153.1927,153.3275,153.1638,153.289,8499.0
2022-12-09 15:15:00,159.15,159.15,159.01,159.03,7221.0,153.3083,153.3083,153.1734,153.1927,7221.0
2022-12-09 15:20:00,159.02,159.02,158.82,158.82,7481.0,153.183,153.183,152.9904,152.9904,7481.0
2022-12-09 15:25:00,158.77,158.8,158.71,158.77,7400.0,152.9422,152.9711,152.8844,152.9422,7400.0
2022-12-09 15:30:00,158.77,158.8,158.55,158.58,12853.0,152.9422,152.9711,152.7303,152.7592,12853.0
2022-12-09 15:35:00,158.6,158.6,158.3,158.31,8776.0,152.7785,152.7785,152.4895,152.4991,8776.0
2022-12-09 15:40:00,158.3,158.31,158.08,158.12,16428.0,152.4895,152.4991,152.2776,152.3161,16428.0
2022-12-09 15:45:00,158.09,158.35,158.06,158.27,24389.0,152.2872,152.5376,152.2583,152.4606,24389.0
2022-12-09 15:50:00,158.27,158.27,157.96,158.26,39940.0,152.4606,152.4606,152.162,152.4509,39940.0
2022-12-09 15:55:00,158.29,158.4,158.02,158.24,80521.0,152.4798,152.5858,152.2198,152.4317,80521.0
2022-12-12 09:30:00,158.4,158.81,158.28,158.42,13702.0,152.5858,152.9808,152.4702,152.6051,13702.0
2022-12-12 09:35:00,158.17,158.43,157.95,158.08,9411.0,152.3642,152.6147,152.1523,152.2776,9411.0
2022-12-12 09:40:00,158.13,158.34,158.01,158.18,8821.0,152.3257,152.528,152.2101,152.3739,8821.0
2022-12-12 09:45:00,158.2,158.35,157.87,158.26,5259.0,152.3931,152.5376,152.0753,152.4509,5259.0
2022-12-12 09:50:00,158.26,158.39,158.04,158.13,4500.0,152.4509,152.5762,152.239,152.3257,4500.0
2022-12-12 09:55:00,158.12,158.44,158.06,158.36,8824.0,152.3161,152.6243,152.2583,152.5473,8824.0
2022-12-12 10:00:00,158.36,158.68,158.36,158.54,3210.0,152.5473,152.8555,152.5473,152.7207,3210.0
2022-12-12 10:05:00,158.62,158.68,158.52,158.68,5255.0,152.7977,152.8555,152.7014,152.8555,5255.0
2022-12-12 10:10:00,158.61,158.78,158.51,158.69,3475.0,152.7881,152.9519,152.6918,152.8652,3475.0
2022-12-12 10:15:00,158.7,158.7,158.38,158.41,15396.0,152.8748,152.8748,152.5665,152.5954,15396.0
2022-12-12 10:20:00,158.45,158.45,158.24,158.41,12743.0,152.634,152.634,152.4317,152.5954,12743.0
2022-12-12 10:25:00,158.42,158.47,158.2,158.33,15914.0,152.6051,152.6532,152.3931,152.5184,15914.0
2022-12-12 10:30:00,158.42,158.53,158.41,158.47,2189.0,152.6051,152.711,152.5954,152.6532,2189.0
2022-12-12 10:35:00,158.55,158.68,158.34,158.65,4785.0,152.7303,152.8555,152.528,152.8266,4785.0
2022-12-12 10:40:00,158.67,158.78,158.55,158.72,8077.0,152.8459,152.9519,152.7303,152.8941,8077.0
2022-12-12 10:45:00,158.6,158.66,158.45,158.48,5629.0,152.7785,152.8363,152.634,152.6629,5629.0
2022-12-12 10:50:00,158.38,158.38,157.98,158.06,4942.0,152.5665,152.5665,152.1812,152.2583,4942.0
2022-12-12 10:55:00,158.06,158.1,158.03,158.1,4440.0,152.2583,152.2968,152.2294,152.2968,4440.0
2022-12-12 11:00:00,158.08,158.12,157.9,158.05,6577.0,152.2776,152.3161,152.1042,152.2487,6577.0
2022-12-12 11:05:00,158.04,158.24,158.04,158.24,4225.0,152.239,152.4317,152.239,152.4317,4225.0
2022-12-12 11:10:00,158.22,158.22,157.98,157.99,4421.0,152.4124,152.4124,152.1812,152.1909,4421.0
2022-12-12 11:15:00,157.99,158.25,157.95,158.25,5383.0,152.1909,152.4413,152.1523,152.4413,5383.0
2022-12-12 11:20:00,158.24,158.36,158.22,158.35,6097.0,152.4317,152.5473,152.4124,152.5376,6097.0
2022-12-12 11:25:00,158.28,158.4,158.27,158.33,5143.0,152.4702,152.5858,152.4606,152.5184,5143.0
2022-12-12 11:30:00,158.34,158.34,158.17,158.3,6287.0,152.528,152.528,152.3642,152.4895,6287.0
2022-12-12 11:35:00,158.33,158.45,158.31,158.42,1850.0,152.5184,152.634,152.4991,152.6051,1850.0
2022-12-12 11:40:00,158.38,158.49,158.18,158.3,7358.0,152.5665,152.6725,152.3739,152.4895,7358.0
2022-12-12 11:45:00,158.26,158.3,158.09,158.12,6144.0,152.4509,152.4895,152.2872,152.3161,6144.0
2022-12-12 11:50:00,158.21,158.25,158.12,158.22,5258.0,152.4028,152.4413,152.3161,152.4124,5258.0
2022-12-12 11:55:00,158.22,158.48,158.22,158.47,3848.0,152.4124,152.6629,152.4124,152.6532,3848.0
2022-12-12 12:00:00,158.47,158.77,158.46,158.69,3648.0,152.6532,152.9422,152.6436,152.8652,3648.0
2022-12-12 12:05:00,158.69,158.7,158.6,158.66,3606.0,152.8652,152.8748,152.7785,152.8363,3606.0
2022-12-12 12:10:00,158.67,158.7,158.56,158.58,5158.0,152.8459,152.8748,152.7399,152.7592,5158.0
2022-12-12 12:15:00,158.49,158.8,158.49,158.76,6857.0,152.6725,152.9711,152.6725,152.9326,6857.0
2022-12-12 12:20:00,158.72,158.72,158.47,158.47,2933.0,152.8941,152.8941,152.6532,152.6532,2933.0
2022-12-12 12:25:00,158.48,158.76,158.48,158.71,2904.0,152.6629,152.9326,152.6629,152.8844,2904.0
2022-12-12 12:30:00,158.7,158.7,158.55,158.62,1594.0,152.8748,152.8748,152.7303,152.7977,1594.0
2022-12-12 12:35:00,158.63,158.92,158.62,158.85,2234.0,152.8074,153.0867,152.7977,153.0193,2234.0
2022-12-12 12:40:00,158.88,158.99,158.88,158.92,2293.0,153.0482,153.1541,153.0482,153.0867,2293.0
2022-12-12 12:45:00,158.94,158.98,158.79,158.88,2157.0,153.106,153.1445,152.9615,153.0482,2157.0
2022-12-12 12:50:00,158.86,158.93,158.83,158.89,5048.0,153.0289,153.0964,153.0,153.0578,5048.0
2022-12-12 12:55:00,158.89,158.92,158.86,158.92,4179.0,153.0578,153.0867,153.0289,153.0867,4179.0
2022-12-12 13:00:00,158.91,159.0,158.62,158.62,5073.0,153.0771,153.1638,152.7977,152.7977,5073.0
2022-12-12 13:05:00,158.65,158.83,158.64,158.83,2280.0,152.8266,153.0,152.817,153.0,2280.0
2022-12-12 13:10:00,158.76,158.84,158.58,158.58,2525.0,152.9326,153.0097,152.7592,152.7592,2525.0
2022-12-12 13:15:00,158.62,158.73,158.54,158.69,2827.0,152.7977,152.9037,152.7207,152.8652,2827.0
2022-12-12 13:20:00,158.66,158.66,158.55,158.63,3248.0,152.8363,152.8363,152.7303,152.8074,3248.0
2022-12-12 13:25:00,158.6,158.65,158.54,158.65,3099.0,152.7785,152.8266,152.7207,152.8266,3099.0
2022-12-12 13:30:00,158.68,158.69,158.57,158.67,16756.0,152.8555,152.8652,152.7496,152.8459,16756.0
2022-12-12 13:35:00,158.63,158.64,158.42,158.61,9826.0,152.8074,152.817,152.6051,152.7881,9826.0
2022-12-12 13:40:00,158.58,158.78,158.58,158.77,2840.0,152.7592,152.9519,152.7592,152.9422,2840.0
2022-12-12 13:45:00,158.76,158.89,158.74,158.88,2814.0,152.9326,153.0578,152.9133,153.0482,2814.0
2022-12-12 13:50:00,158.9,158.97,158.88,158.93,4988.0,153.0675,153.1349,153.0482,153.0964,4988.0
2022-12-12 13:55:00,158.84,159.06,158.84,159.02,2227.0,153.0097,153.2216,153.0097,153.183,2227.0
2022-12-12 14:00:00,159.03,159.16,159.02,159.05,5507.0,153.1927,153.3179,153.183,153.2119,5507.0
2022-12-12 14:05:00,159.02,159.23,159.02,159.2,2542.0,153.183,153.3853,153.183,153.3564,2542.0
2022-12-12 14:10:00,159.18,159.22,159.14,159.2,4588.0,153.3372,153.3757,153.2986,153.3564,4588.0
2022-12-12 14:15:00,159.18,159.24,159.08,159.11,5581.0,153.3372,153.395,153.2408,153.2697,5581.0
2022-12-12 14:20:00,159.1,159.1,158.9,158.99,15056.0,153.2601,153.2601,153.0675,153.1541,15056.0
2022-12-12 14:25:00,158.99,159.26,158.98,159.09,11699.0,153.1541,153.4142,153.1445,153.2505,11699.0
2022-12-12 14:30:00,159.09,159.16,159.01,159.09,6415.0,153.2505,153.3179,153.1734,153.2505,6415.0
2022-12-12 14:35:00,159.09,159.24,159.08,159.24,12205.0,153.2505,153.395,153.2408,153.395,12205.0
2022-12-12 14:40:00,159.24,159.41,159.23,159.33,11821.0,153.395,153.5587,153.3853,153.4817,11821.0
2022-12-12 14:45:00,159.3,159.31,159.18,159.24,9607.0,153.4528,153.4624,153.3372,153.395,9607.0
2022-12-12 14:50:00,159.22,159.39,159.2,159.39,13708.0,153.3757,153.5395,153.3564,153.5395,13708.0
2022-12-12 14:55:00,159.43,159.65,159.42,159.54,8529.0,153.578,153.7899,153.5684,153.684,8529.0
2022-12-12 15:00:00,159.55,159.63,159.49,159.62,8544.0,153.6936,153.7707,153.6358,153.761,8544.0
2022-12-12 15:05:00,159.6,159.86,159.58,159.81,8046.0,153.7418,153.9922,153.7225,153.944,8046.0
2022-12-12 15:10:00,159.81,159.94,159.78,159.82,7673.0,153.944,154.0693,153.9152,153.9537,7673.0
2022-12-12 15:15:00,159.83,159.98,159.82,159.93,9562.0,153.9633,154.1078,153.9537,154.0596,9562.0
2022-12-12 15:20:00,159.95,160.28,159.93,160.28,23807.0,154.0789,154.3968,154.0596,154.3968,23807.0
2022-12-12 15:25:00,160.33,160.33,160.15,160.2,14705.0,154.445,154.445,154.2716,154.3197,14705.0
2022-12-12 15:30:00,160.22,160.54,160.2,160.52,21916.0,154.339,154.6473,154.3197,154.628,21916.0
2022-12-12 15:35:00,160.53,160.7,160.5,160.57,19364.0,154.6376,154.8014,154.6087,154.6762,19364.0
2022-12-12 15:40:00,160.55,160.69,160.51,160.57,30524.0,154.6569,154.7917,154.6184,154.6762,30524.0
2022-12-12 15:45:00,160.53,160.62,160.39,160.41,34644.0,154.6376,154.7243,154.5028,154.522,34644.0
2022-12-12 15:50:00,160.39,160.76,160.38,160.59,62695.0,154.5028,154.8592,154.4931,154.6954,62695.0
2022-12-12 15:55:00,160.59,161.0,160.58,160.8,79749.0,154.6954,155.0904,154.6858,154.8977,79749.0
2022-12-13 09:30:00,165.0,165.33,164.26,164.51,36388.0,158.9435,159.2614,158.2307,158.4715,36388.0
2022-12-13 09:35:00,164.51,164.67,162.72,162.93,14220.0,158.4715,158.6257,156.7472,156.9495,14220.0
2022-12-13 09:40:00,162.95,163.58,162.64,163.42,29582.0,156.9688,157.5757,156.6702,157.4215,29582.0
2022-12-13 09:45:00,163.41,163.84,163.01,163.49,11412.0,157.4119,157.8261,157.0266,157.489,11412.0
2022-12-13 09:50:00,163.46,164.67,163.28,164.51,9439.0,157.4601,158.6257,157.2867,158.4715,9439.0
2022-12-13 09:55:00,164.51,164.75,164.32,164.56,10170.0,158.4715,158.7027,158.2885,158.5197,10170.0
2022-12-13 10:00:00,164.61,164.79,164.05,164.28,20794.0,158.5679,158.7413,158.0284,158.25,20794.0
2022-12-13 10:05:00,164.27,164.28,163.74,164.11,36533.0,158.2403,158.25,157.7298,158.0862,36533.0
2022-12-13 10:10:00,164.11,164.11,163.38,163.43,17061.0,158.0862,158.0862,157.383,157.4312,17061.0
2022-12-13 10:15:00,163.48,163.48,162.83,163.23,11776.0,157.4793,157.4793,156.8532,157.2385,11776.0
2022-12-13 10:20:00,163.23,163.32,162.92,162.99,8090.0,157.2385,157.3252,156.9399,157.0073,8090.0
2022-12-13 10:25:00,162.78,163.1,162.58,162.83,10449.0,156.805,157.1133,156.6124,156.8532,10449.0
2022-12-13 10:30:00,162.72,163.25,162.56,163.17,1851.0,156.7472,157.2578,156.5931,157.1807,1851.0
2022-12-13 10:35:00,163.09,163.19,162.48,162.48,4131.0,157.1037,157.2,156.516,156.516,4131.0
2022-12-13 10:40:00,162.37,162.69,162.27,162.47,4529.0,156.4101,156.7183,156.3138,156.5064,4529.0
2022-12-13 10:45:00,162.62,162.8,162.08,162.08,7593.0,156.6509,156.8243,156.1307,156.1307,7593.0
2022-12-13 10:50:00,162.13,162.42,162.11,162.17,4205.0,156.1789,156.4582,156.1596,156.2174,4205.0
2022-12-13 10:55:00,162.25,162.38,162.1,162.2,6760.0,156.2945,156.4197,156.15,156.2463,6760.0
2022-12-13 11:00:00,162.3,162.48,162.23,162.35,2543.0,156.3427,156.516,156.2752,156.3908,2543.0
2022-12-13 11:05:00,162.4,162.55,162.35,162.55,4603.0,156.439,156.5835,156.3908,156.5835,4603.0
2022-12-13 11:10:00,162.46,162.69,162.4,162.69,7042.0,156.4968,156.7183,156.439,156.7183,7042.0
2022-12-13 11:15:00,162.63,162.65,162.43,162.43,2858.0,156.6605,156.6798,156.4679,156.4679,2858.0
2022-12-13 11:20:00,162.49,162.54,162.21,162.22,5588.0,156.5257,156.5738,156.256,156.2656,5588.0
2022-12-13 11:25:00,162.21,162.73,162.16,162.66,13438.0,156.256,156.7569,156.2078,156.6894,13438.0
2022-12-13 11:30:00,162.73,163.36,162.64,163.31,9701.0,156.7569,157.3637,156.6702,157.3156,9701.0
2022-12-13 11:35:00,163.25,163.31,162.96,163.27,24576.0,157.2578,157.3156,156.9784,157.277,24576.0
2022-12-13 11:40:00,163.35,163.64,163.25,163.57,21486.0,157.3541,157.6335,157.2578,157.566,21486.0
2022-12-13 11:45:00,163.58,163.58,163.06,163.15,23279.0,157.5757,157.5757,157.0748,157.1615,23279.0
2022-12-13 11:50:00,163.18,163.18,162.65,162.91,10073.0,157.1904,157.1904,156.6798,156.9303,10073.0
2022-12-13 11:55:00,162.89,162.91,162.67,162.81,25265.0,156.911,156.9303,156.6991,156.8339,25265.0
2022-12-13 12:00:00,162.81,162.98,162.72,162.72,9185.0,156.8339,156.9977,156.7472,156.7472,9185.0
2022-12-13 12:05:00,162.72,162.96,162.7,162.9,3681.0,156.7472,156.9784,156.728,156.9206,3681.0
2022-12-13 12:10:00,162.74,162.75,162.34,162.52,9474.0,156.7665,156.7761,156.3812,156.5546,9474.0
2022-12-13 12:15:00,162.52,162.52,162.01,162.02,3659.0,156.5546,156.5546,156.0633,156.0729,3659.0
2022-12-13 12:20:00,162.0,162.29,161.95,162.15,11497.0,156.0537,156.333,156.0055,156.1982,11497.0
2022-12-13 12:25:00,162.14,162.3,162.08,162.22,46914.0,156.1885,156.3427,156.1307,156.2656,46914.0
2022-12-13 12:30:00,162.18,162.45,162.15,162.36,19817.0,156.2271,156.4871,156.1982,156.4004,19817.0
2022-12-13 12:35:00,162.35,162.39,162.06,162.17,12098.0,156.3908,156.4293,156.1115,156.2174,12098.0
2022-12-13 12:40:00,162.25,162.28,162.09,162.23,29217.0,156.2945,156.3234,156.1404,156.2752,29217.0
2022-12-13 12:45:00,162.2,162.5,161.8,161.86,15703.0,156.2463,156.5353,155.861,155.9188,15703.0
2022-12-13 12:50:00,161.87,162.04,161.79,161.86,10127.0,155.9284,156.0922,155.8514,155.9188,10127.0
2022-12-13 12:55:00,161.8,162.12,161.74,162.08,4257.0,155.861,156.1693,155.8032,156.1307,4257.0
2022-12-13 13:00:00,162.15,162.35,162.12,162.31,4166.0,156.1982,156.3908,156.1693,156.3523,4166.0
2022-12-13 13:05:00,162.36,162.39,162.16,162.18,5987.0,156.4004,156.4293,156.2078,156.2271,5987.0
2022-12-13 13:10:00,162.17,162.49,162.16,162.49,3640.0,156.2174,156.5257,156.2078,156.5257,3640.0
2022-12-13 13:15:00,162.65,162.93,162.51,162.91,5751.0,156.6798,156.9495,156.5449,156.9303,5751.0
2022-12-13 13:20:00,162.84,163.08,162.78,163.06,3981.0,156.8628,157.094,156.805,157.0748,3981.0
2022-12-13 13:25:00,163.03,163.08,162.96,162.97,4872.0,157.0459,157.094,156.9784,156.9881,4872.0
2022-12-13 13:30:00,163.02,163.15,162.92,162.93,4769.0,157.0362,157.1615,156.9399,156.9495,4769.0
2022-12-13 13:35:00,162.92,163.1,162.78,162.96,12904.0,156.9399,157.1133,156.805,156.9784,12904.0
2022-12-13 13:40:00,162.94,163.05,162.79,163.04,9401.0,156.9592,157.0651,156.8147,157.0555,9401.0
2022-12-13 13:45:00,163.11,163.15,162.79,162.88,18758.0,157.1229,157.1615,156.8147,156.9014,18758.0
2022-12-13 13:50:00,162.88,162.97,162.74,162.78,28141.0,156.9014,156.9881,156.7665,156.805,28141.0
2022-12-13 13:55:00,162.81,163.08,162.72,163.08,6743.0,156.8339,157.094,156.7472,157.094,6743.0
2022-12-13 14:00:00,163.06,163.28,162.95,163.11,5401.0,157.0748,157.2867,156.9688,157.1229,5401.0
2022-12-13 14:05:00,163.25,163.26,162.88,162.89,9707.0,157.2578,157.2674,156.9014,156.911,9707.0
2022-12-13 14:10:00,162.87,163.09,162.87,163.04,10141.0,156.8917,157.1037,156.8917,157.0555,10141.0
2022-12-13 14:15:00,163.0,163.05,162.92,162.96,12043.0,157.017,157.0651,156.9399,156.9784,12043.0
2022-12-13 14:20:00,162.93,163.02,162.88,162.98,6483.0,156.9495,157.0362,156.9014,156.9977,6483.0
2022-12-13 14:25:00,162.96,163.16,162.91,163.15,14235.0,156.9784,157.1711,156.9303,157.1615,14235.0
2022-12-13 14:30:00,163.08,163.08,162.91,162.99,2375.0,157.094,157.094,156.9303,157.0073,2375.0
2022-12-13 14:35:00,162.9,163.17,162.9,163.17,8077.0,156.9206,157.1807,156.9206,157.1807,8077.0
2022-12-13 14:40:00,163.17,163.56,163.08,163.5,5821.0,157.1807,157.5564,157.094,157.4986,5821.0
2022-12-13 14:45:00,163.55,163.59,163.44,163.59,4927.0,157.5468,157.5853,157.4408,157.5853,4927.0
2022-12-13 14:50:00,163.5,163.58,163.13,163.14,9432.0,157.4986,157.5757,157.1422,157.1518,9432.0
2022-12-13 14:55:00,163.17,163.21,162.95,163.19,6125.0,157.1807,157.2192,156.9688,157.2,6125.0
2022-12-13 15:00:00,163.2,163.2,162.6,162.66,7912.0,157.2096,157.2096,156.6316,156.6894,7912.0
2022-12-13 15:05:00,162.71,162.76,162.53,162.66,6022.0,156.7376,156.7858,156.5642,156.6894,6022.0
2022-12-13 15:10:00,162.63,162.64,162.48,162.54,7249.0,156.6605,156.6702,156.516,156.5738,7249.0
2022-12-13 15:15:00,162.46,162.86,162.46,162.79,14734.0,156.4968,156.8821,156.4968,156.8147,14734.0
2022-12-13 15:20:00,162.76,163.07,162.7,163.07,6025.0,156.7858,157.0844,156.728,157.0844,6025.0
2022-12-13 15:25:00,163.05,163.26,162.98,163.17,7182.0,157.0651,157.2674,156.9977,157.1807,7182.0
2022-12-13 15:30:00,163.21,163.54,163.2,163.43,15877.0,157.2192,157.5371,157.2096,157.4312,15877.0
2022-12-13 15:35:00,163.46,163.49,162.99,163.08,11194.0,157.4601,157.489,157.0073,157.094,11194.0
2022-12-13 15:40:00,163.06,163.35,163.01,163.35,21910.0,157.0748,157.3541,157.0266,157.3541,21910.0
2022-12-13 15:45:00,163.38,163.68,163.36,163.49,33396.0,157.383,157.672,157.3637,157.489,33396.0
2022-12-13 15:50:00,163.45,163.94,163.45,163.83,40612.0,157.4504,157.9225,157.4504,157.8165,40612.0
2022-12-13 15:55:00,163.87,163.88,163.52,163.64,109307.0,157.855,157.8647,157.5179,157.6335,109307.0
2022-12-14 09:30:00,163.63,163.96,163.47,163.61,13424.0,157.6238,157.9417,157.4697,157.6046,13424.0
2022-12-14 09:35:00,163.45,163.74,163.34,163.46,4276.0,157.4504,157.7298,157.3445,157.4601,4276.0
2022-12-14 09:40:00,163.37,163.59,163.13,163.42,4977.0,157.3734,157.5853,157.1422,157.4215,4977.0
2022-12-14 09:45:00,163.39,163.8,163.37,163.67,2564.0,157.3926,157.7876,157.3734,157.6624,2564.0
2022-12-14 09:50:00,163.91,164.55,163.91,164.15,5930.0,157.8936,158.5101,157.8936,158.1247,5930.0
2022-12-14 09:55:00,164.06,164.16,163.92,163.99,4904.0,158.038,158.1344,157.9032,157.9706,4904.0
2022-12-14 10:00:00,163.99,164.13,163.57,163.94,24557.0,157.9706,158.1055,157.566,157.9225,24557.0
2022-12-14 10:05:00,163.85,163.96,163.61,163.81,5370.0,157.8358,157.9417,157.6046,157.7972,5370.0
2022-12-14 10:10:00,163.71,163.92,163.71,163.79,3461.0,157.7009,157.9032,157.7009,157.778,3461.0
2022-12-14 10:15:00,163.76,163.82,163.59,163.76,4527.0,157.7491,157.8069,157.5853,157.7491,4527.0
2022-12-14 10:20:00,163.8,163.88,163.6,163.77,3699.0,157.7876,157.8647,157.5949,157.7587,3699.0
2022-12-14 10:25:00,163.69,163.86,163.68,163.84,4307.0,157.6816,157.8454,157.672,157.8261,4307.0
2022-12-14 10:30:00,163.84,164.12,163.74,164.12,4421.0,157.8261,158.0958,157.7298,158.0958,4421.0
2022-12-14 10:35:00,164.05,164.11,163.93,163.97,3348.0,158.0284,158.0862,157.9128,157.9514,3348.0
2022-12-14 10:40:00,163.98,164.14,163.97,163.98,3165.0,157.961,158.1151,157.9514,157.961,3165.0
2022-12-14 10:45:00,164.06,164.09,163.95,164.02,4305.0,158.038,158.0669,157.9321,157.9995,4305.0
2022-12-14 10:50:00,164.08,164.12,163.81,163.81,3122.0,158.0573,158.0958,157.7972,157.7972,3122.0
2022-12-14 10:55:00,163.87,163.92,163.76,163.81,4228.0,157.855,157.9032,157.7491,157.7972,4228.0
2022-12-14 11:00:00,163.81,164.09,163.81,164.09,2362.0,157.7972,158.0669,157.7972,158.0669,2362.0
2022-12-14 11:05:00,163.93,163.93,163.65,163.67,2414.0,157.9128,157.9128,157.6431,157.6624,2414.0
2022-12-14 11:10:00,163.58,163.7,163.55,163.65,2215.0,157.5757,157.6913,157.5468,157.6431,2215.0
2022-12-14 11:15:00,163.59,163.59,163.42,163.42,2558.0,157.5853,157.5853,157.4215,157.4215,2558.0
2022-12-14 11:20:00,163.58,163.58,163.36,163.41,2583.0,157.5757,157.5757,157.3637,157.4119,2583.0
2022-12-14 11:25:00,163.51,163.65,163.4,163.65,3700.0,157.5082,157.6431,157.4023,157.6431,3700.0
2022-12-14 11:30:00,163.59,163.77,163.58,163.77,5303.0,157.5853,157.7587,157.5757,157.7587,5303.0
2022-12-14 11:35:00,163.71,163.82,163.68,163.79,3070.0,157.7009,157.8069,157.672,157.778,3070.0
2022-12-14 11:40:00,163.84,164.07,163.84,164.04,4527.0,157.8261,158.0477,157.8261,158.0188,4527.0
2022-12-14 11:45:00,164.06,164.06,163.91,163.93,2371.0,158.038,158.038,157.8936,157.9128,2371.0
2022-12-14 11:50:00,163.92,164.1,163.89,163.89,1737.0,157.9032,158.0766,157.8743,157.8743,1737.0
2022-12-14 11:55:00,163.96,164.01,163.87,163.9,33372.0,157.9417,157.9899,157.855,157.8839,33372.0
2022-12-14 12:00:00,163.9,163.92,163.8,163.9,4496.0,157.8839,157.9032,157.7876,157.8839,4496.0
2022-12-14 12:05:00,163.85,163.89,163.76,163.81,2842.0,157.8358,157.8743,157.7491,157.7972,2842.0
2022-12-14 12:10:00,163.76,163.88,163.58,163.64,4437.0,157.7491,157.8647,157.5757,157.6335,4437.0
2022-12-14 12:15:00,163.63,163.72,163.52,163.69,2991.0,157.6238,157.7105,157.5179,157.6816,2991.0
2022-12-14 12:20:00,163.65,163.82,163.6,163.71,3013.0,157.6431,157.8069,157.5949,157.7009,3013.0
2022-12-14 12:25:00,163.72,163.82,163.69,163.76,2740.0,157.7105,157.8069,157.6816,157.7491,2740.0
2022-12-14 12:30:00,163.75,163.78,163.66,163.72,3509.0,157.7394,157.7683,157.6527,157.7105,3509.0
2022-12-14 12:35:00,163.72,163.87,163.68,163.85,3767.0,157.7105,157.855,157.672,157.8358,3767.0
2022-12-14 12:40:00,163.84,163.95,163.84,163.89,3244.0,157.8261,157.9321,157.8261,157.8743,3244.0
2022-12-14 12:45:00,163.82,163.89,163.78,163.79,4495.0,157.8069,157.8743,157.7683,157.778,4495.0
2022-12-14 12:50:00,163.85,163.87,163.73,163.74,2200.0,157.8358,157.855,157.7202,157.7298,2200.0
2022-12-14 12:55:00,163.76,163.79,163.68,163.78,1966.0,157.7491,157.778,157.672,157.7683,1966.0
2022-12-14 13:00:00,163.72,163.74,163.59,163.67,5283.0,157.7105,157.7298,157.5853,157.6624,5283.0
2022-12-14 13:05:00,163.68,163.77,163.68,163.75,3942.0,157.672,157.7587,157.672,157.7394,3942.0
2022-12-14 13:10:00,163.85,163.87,163.78,163.83,20394.0,157.8358,157.855,157.7683,157.8165,20394.0
2022-12-14 13:15:00,163.73,163.79,163.65,163.72,2798.0,157.7202,157.778,157.6431,157.7105,2798.0
2022-12-14 13:20:00,163.72,163.87,163.72,163.86,3335.0,157.7105,157.855,157.7105,157.8454,3335.0
2022-12-14 13:25:00,163.85,163.88,163.71,163.76,13978.0,157.8358,157.8647,157.7009,157.7491,13978.0
2022-12-14 13:30:00,163.73,163.87,163.73,163.78,2682.0,157.7202,157.855,157.7202,157.7683,2682.0
2022-12-14 13:35:00,163.76,163.99,163.76,163.89,4082.0,157.7491,157.9706,157.7491,157.8743,4082.0
2022-12-14 13:40:00,163.88,163.94,163.78,163.79,6185.0,157.8647,157.9225,157.7683,157.778,6185.0
2022-12-14 13:45:00,163.81,163.86,163.63,163.66,9304.0,157.7972,157.8454,157.6238,157.6527,9304.0
2022-12-14 13:50:00,163.66,163.92,163.62,163.92,51293.0,157.6527,157.9032,157.6142,157.9032,51293.0
2022-12-14 13:55:00,163.95,164.13,163.88,163.88,3325.0,157.9321,158.1055,157.8647,157.8647,3325.0
2022-12-14 14:00:00,163.87,163.98,162.47,162.8,19388.0,157.855,157.961,156.5064,156.8243,19388.0
2022-12-14 14:05:00,162.8,162.8,161.86,161.87,3670.0,156.8243,156.8243,155.9188,155.9284,3670.0
2022-12-14 14:10:00,162.01,162.01,161.6,161.77,5093.0,156.0633,156.0633,155.6683,155.8321,5093.0
2022-12-14 14:15:00,161.77,162.23,161.73,162.22,10449.0,155.8321,156.2752,155.7936,156.2656,10449.0
2022-12-14 14:20:00,162.14,162.14,161.87,162.06,7388.0,156.1885,156.1885,155.9284,156.1115,7388.0
2022-12-14 14:25:00,162.07,162.3,161.91,162.22,11940.0,156.1211,156.3427,155.967,156.2656,11940.0
2022-12-14 14:30:00,162.08,162.4,161.04,161.04,9785.0,156.1307,156.439,155.1289,155.1289,9785.0
2022-12-14 14:35:00,161.17,161.4,161.0,161.23,11545.0,155.2541,155.4757,155.0904,155.3119,11545.0
2022-12-14 14:40:00,161.23,162.0,160.98,161.96,12086.0,155.3119,156.0537,155.0711,156.0151,12086.0
2022-12-14 14:45:00,161.87,161.87,161.01,161.6,11519.0,155.9284,155.9284,155.1,155.6683,11519.0
2022-12-14 14:50:00,161.51,161.55,161.12,161.55,6799.0,155.5816,155.6202,155.206,155.6202,6799.0
2022-12-14 14:55:00,161.5,161.7,161.28,161.56,10299.0,155.572,155.7647,155.3601,155.6298,10299.0
2022-12-14 15:00:00,161.52,162.25,161.32,162.04,14376.0,155.5913,156.2945,155.3986,156.0922,14376.0
2022-12-14 15:05:00,162.13,162.13,161.6,161.94,18639.0,156.1789,156.1789,155.6683,155.9959,18639.0
2022-12-14 15:10:00,161.92,163.0,161.92,162.45,10110.0,155.9766,157.017,155.9766,156.4871,10110.0
2022-12-14 15:15:00,162.55,162.55,161.88,162.1,13382.0,156.5835,156.5835,155.9381,156.15,13382.0
2022-12-14 15:20:00,162.12,162.29,162.0,162.09,17793.0,156.1693,156.333,156.0537,156.1404,17793.0
2022-12-14 15:25:00,162.08,162.11,161.29,161.3,77265.0,156.1307,156.1596,155.3697,155.3794,77265.0
2022-12-14 15:30:00,161.16,161.24,160.76,161.07,14266.0,155.2445,155.3216,154.8592,155.1578,14266.0
2022-12-14 15:35:00,161.07,161.2,160.73,161.04,10676.0,155.1578,155.283,154.8303,155.1289,10676.0
2022-12-14 15:40:00,161.03,161.19,160.84,161.16,14434.0,155.1193,155.2734,154.9362,155.2445,14434.0
2022-12-14 15:45:00,161.17,161.33,160.95,161.32,21837.0,155.2541,155.4083,155.0422,155.3986,21837.0
2022-12-14 15:50:00,161.37,161.88,161.36,161.67,33002.0,155.4468,155.9381,155.4372,155.7358,33002.0
2022-12-14 15:55:00,161.55,161.55,161.23,161.34,92314.0,155.6202,155.6202,155.3119,155.4179,92314.0
2022-12-15 09:30:00,158.93,159.42,157.95,158.39,20230.0,153.0964,153.5684,152.1523,152.5762,20230.0
2022-12-15 09:35:00,158.19,158.29,157.69,158.03,8852.0,152.3835,152.4798,151.9019,152.2294,8852.0
2022-12-15 09:40:00,157.98,157.98,157.24,157.75,8894.0,152.1812,152.1812,151.4684,151.9597,8894.0
2022-12-15 09:45:00,157.75,158.12,157.59,157.87,19211.0,151.9597,152.3161,151.8055,152.0753,19211.0
2022-12-15 09:50:00,157.74,158.05,157.59,157.59,6384.0,151.95,152.2487,151.8055,151.8055,6384.0
2022-12-15 09:55:00,157.46,157.58,156.97,157.12,8162.0,151.6803,151.7959,151.2083,151.3528,8162.0
2022-12-15 10:00:00,157.07,157.29,156.31,156.31,6454.0,151.3046,151.5165,150.5725,150.5725,6454.0
2022-12-15 10:05:00,156.31,156.77,156.31,156.5,5673.0,150.5725,151.0156,150.5725,150.7555,5673.0
2022-12-15 10:10:00,156.5,157.19,156.44,157.19,13291.0,150.7555,151.4202,150.6977,151.4202,13291.0
2022-12-15 10:15:00,157.08,157.15,156.88,157.02,13571.0,151.3143,151.3817,151.1216,151.2565,13571.0
2022-12-15 10:20:00,157.0,157.11,156.59,156.88,13880.0,151.2372,151.3432,150.8422,151.1216,13880.0
2022-12-15 10:25:00,156.89,156.89,156.45,156.66,9291.0,151.1312,151.1312,150.7074,150.9097,9291.0
2022-12-15 10:30:00,156.66,156.74,156.22,156.64,6792.0,150.9097,150.9867,150.4858,150.8904,6792.0
2022-12-15 10:35:00,156.74,157.01,156.64,157.01,8806.0,150.9867,151.2468,150.8904,151.2468,8806.0
2022-12-15 10:40:00,157.04,157.04,156.78,156.78,8295.0,151.2757,151.2757,151.0253,151.0253,8295.0
2022-12-15 10:45:00,156.76,156.78,156.6,156.62,33466.0,151.006,151.0253,150.8519,150.8711,33466.0
2022-12-15 10:50:00,156.7,156.76,156.47,156.67,5522.0,150.9482,151.006,150.7266,150.9193,5522.0
2022-12-15 10:55:00,156.67,156.67,156.33,156.56,4039.0,150.9193,150.9193,150.5918,150.8133,4039.0
2022-12-15 11:00:00,156.6,156.79,156.59,156.69,5906.0,150.8519,151.0349,150.8422,150.9386,5906.0
2022-12-15 11:05:00,156.66,156.72,156.28,156.56,6874.0,150.9097,150.9675,150.5436,150.8133,6874.0
2022-12-15 11:10:00,156.59,156.59,155.9,156.08,7663.0,150.8422,150.8422,150.1776,150.351,7663.0
2022-12-15 11:15:00,156.11,156.3,155.92,156.27,21467.0,150.3799,150.5629,150.1968,150.534,21467.0
2022-12-15 11:20:00,156.2,156.35,156.06,156.1,7657.0,150.4666,150.6111,150.3317,150.3702,7657.0
2022-12-15 11:25:00,156.0,156.22,156.0,156.13,7851.0,150.2739,150.4858,150.2739,150.3991,7851.0
2022-12-15 11:30:00,156.07,156.09,155.68,155.81,15786.0,150.3413,150.3606,149.9656,150.0909,15786.0
2022-12-15 11:35:00,155.87,155.94,155.62,155.65,15631.0,150.1487,150.2161,149.9078,149.9367,15631.0
2022-12-15 11:40:00,155.62,155.68,155.25,155.34,12980.0,149.9078,149.9656,149.5514,149.6381,12980.0
2022-12-15 11:45:00,155.38,155.51,155.19,155.19,6547.0,149.6767,149.8019,149.4936,149.4936,6547.0
2022-12-15 11:50:00,155.19,155.75,155.19,155.71,7187.0,149.4936,150.0331,149.4936,149.9945,7187.0
2022-12-15 11:55:00,155.72,155.87,155.59,155.82,6281.0,150.0042,150.1487,149.8789,150.1005,6281.0
2022-12-15 12:00:00,155.87,156.08,155.85,156.03,9010.0,150.1487,150.351,150.1294,150.3028,9010.0
2022-12-15 12:05:00,156.07,156.25,156.07,156.22,4430.0,150.3413,150.5147,150.3413,150.4858,4430.0
2022-12-15 12:10:00,156.26,156.26,155.95,156.01,3855.0,150.5244,150.5244,150.2257,150.2835,3855.0
2022-12-15 12:15:00,155.99,156.1,155.88,156.0,4118.0,150.2643,150.3702,150.1583,150.2739,4118.0
2022-12-15 12:20:00,156.01,156.02,155.78,155.86,5460.0,150.2835,150.2932,150.062,150.139,5460.0
2022-12-15 12:25:00,155.92,156.23,155.88,156.21,5788.0,150.1968,150.4955,150.1583,150.4762,5788.0
2022-12-15 12:30:00,156.33,156.46,156.28,156.43,2264.0,150.5918,150.717,150.5436,150.6881,2264.0
2022-12-15 12:35:00,156.5,156.59,156.3,156.4,5314.0,150.7555,150.8422,150.5629,150.6592,5314.0
2022-12-15 12:40:00,156.37,156.38,156.21,156.21,3514.0,150.6303,150.64,150.4762,150.4762,3514.0
2022-12-15 12:45:00,156.21,156.33,156.16,156.29,4216.0,150.4762,150.5918,150.428,150.5533,4216.0
2022-12-15 12:50:00,156.34,156.46,156.33,156.41,5179.0,150.6014,150.717,150.5918,150.6688,5179.0
2022-12-15 12:55:00,156.37,156.4,156.21,156.29,6696.0,150.6303,150.6592,150.4762,150.5533,6696.0
2022-12-15 13:00:00,156.28,156.28,155.97,156.05,3425.0,150.5436,150.5436,150.245,150.3221,3425.0
2022-12-15 13:05:00,156.05,156.15,155.76,155.81,4473.0,150.3221,150.4184,150.0427,150.0909,4473.0
2022-12-15 13:10:00,155.81,155.91,155.68,155.68,4563.0,150.0909,150.1872,149.9656,149.9656,4563.0
2022-12-15 13:15:00,155.72,155.72,155.34,155.34,10560.0,150.0042,150.0042,149.6381,149.6381,10560.0
2022-12-15 13:20:00,155.3,155.52,155.27,155.39,19364.0,149.5996,149.8115,149.5707,149.6863,19364.0
2022-12-15 13:25:00,155.39,155.55,155.38,155.51,7372.0,149.6863,149.8404,149.6767,149.8019,7372.0
2022-12-15 13:30:00,155.47,155.57,155.39,155.39,5791.0,149.7634,149.8597,149.6863,149.6863,5791.0
2022-12-15 13:35:00,155.5,155.58,155.33,155.52,5003.0,149.7923,149.8693,149.6285,149.8115,5003.0
2022-12-15 13:40:00,155.48,155.51,155.21,155.21,6934.0,149.773,149.8019,149.5129,149.5129,6934.0
2022-12-15 13:45:00,155.22,155.3,155.01,155.08,4875.0,149.5225,149.5996,149.3202,149.3877,4875.0
2022-12-15 13:50:00,155.06,155.25,155.04,155.25,6720.0,149.3684,149.5514,149.3491,149.5514,6720.0
2022-12-15 13:55:00,155.27,155.41,155.26,155.39,6765.0,149.5707,149.7056,149.5611,149.6863,6765.0
2022-12-15 14:00:00,155.38,155.4,155.21,155.23,4006.0,149.6767,149.6959,149.5129,149.5322,4006.0
2022-12-15 14:05:00,155.22,155.22,154.9,154.9,5953.0,149.5225,149.5225,149.2143,149.2143,5953.0
2022-12-15 14:10:00,154.86,155.04,154.84,154.91,9613.0,149.1757,149.3491,149.1565,149.2239,9613.0
2022-12-15 14:15:00,154.92,155.07,154.86,155.03,20274.0,149.2335,149.378,149.1757,149.3395,20274.0
2022-12-15 14:20:00,155.0,155.02,154.88,154.93,5837.0,149.3106,149.3299,149.195,149.2432,5837.0
2022-12-15 14:25:00,154.95,155.1,154.91,155.09,5298.0,149.2624,149.4069,149.2239,149.3973,5298.0
2022-12-15 14:30:00,155.13,155.5,155.06,155.5,15343.0,149.4358,149.7923,149.3684,149.7923,15343.0
2022-12-15 14:35:00,155.48,155.99,155.45,155.84,12581.0,149.773,150.2643,149.7441,150.1198,12581.0
2022-12-15 14:40:00,155.87,156.05,155.83,155.98,6542.0,150.1487,150.3221,150.1101,150.2546,6542.0
2022-12-15 14:45:00,156.01,156.13,155.83,155.99,10136.0,150.2835,150.3991,150.1101,150.2643,10136.0
2022-12-15 14:50:00,156.02,156.05,155.7,155.93,7801.0,150.2932,150.3221,149.9849,150.2065,7801.0
2022-12-15 14:55:00,155.94,156.15,155.89,156.15,6262.0,150.2161,150.4184,150.1679,150.4184,6262.0
2022-12-15 15:00:00,156.16,156.34,156.16,156.3,5349.0,150.428,150.6014,150.428,150.5629,5349.0
2022-12-15 15:05:00,156.33,156.53,156.27,156.47,12771.0,150.5918,150.7844,150.534,150.7266,12771.0
2022-12-15 15:10:00,156.45,156.45,155.99,156.06,9933.0,150.7074,150.7074,150.2643,150.3317,9933.0
2022-12-15 15:15:00,156.08,156.08,155.86,155.86,9171.0,150.351,150.351,150.139,150.139,9171.0
2022-12-15 15:20:00,155.88,156.18,155.86,156.09,13906.0,150.1583,150.4473,150.139,150.3606,13906.0
2022-12-15 15:25:00,156.09,156.49,156.04,156.46,12499.0,150.3606,150.7459,150.3124,150.717,12499.0
2022-12-15 15:30:00,156.43,156.7,156.43,156.64,13482.0,150.6881,150.9482,150.6881,150.8904,13482.0
2022-12-15 15:35:00,156.62,156.65,155.96,156.07,14413.0,150.8711,150.9,150.2354,150.3413,14413.0
2022-12-15 15:40:00,156.02,156.09,155.45,155.45,48423.0,150.2932,150.3606,149.7441,149.7441,48423.0
2022-12-15 15:45:00,155.44,155.55,155.36,155.38,43483.0,149.7345,149.8404,149.6574,149.6767,43483.0
2022-12-15 15:50:00,155.38,155.73,155.31,155.36,56051.0,149.6767,150.0138,149.6092,149.6574,56051.0
2022-12-15 15:55:00,155.36,155.44,155.2,155.38,134190.0,149.6574,149.7345,149.5033,149.6767,134190.0
2022-12-16 09:30:00,154.49,154.49,152.77,154.18,300327.0,148.8193,148.8193,147.1625,148.5207,300327.0
2022-12-16 09:35:00,154.29,154.43,153.06,153.09,6370.0,148.6267,148.7615,147.4418,147.4707,6370.0
2022-12-16 09:40:00,153.19,153.55,152.87,153.35,25815.0,147.567,147.9138,147.2588,147.7212,25815.0
2022-12-16 09:45:00,153.55,154.1,153.26,153.94,15111.0,147.9138,148.4436,147.6345,148.2895,15111.0
2022-12-16 09:50:00,154.0,154.01,153.63,153.69,9133.0,148.3473,148.3569,147.9909,148.0487,9133.0
2022-12-16 09:55:00,153.76,154.22,153.66,154.11,5817.0,148.1161,148.5592,148.0198,148.4533,5817.0
2022-12-16 10:00:00,154.15,154.29,153.87,153.94,7500.0,148.4918,148.6267,148.2221,148.2895,7500.0
2022-12-16 10:05:00,154.0,154.04,153.43,153.5,5183.0,148.3473,148.3858,147.7982,147.8657,5183.0
2022-12-16 10:10:00,153.32,153.36,153.11,153.11,6528.0,147.6923,147.7308,147.49,147.49,6528.0
2022-12-16 10:15:00,153.07,153.34,153.06,153.26,6731.0,147.4514,147.7115,147.4418,147.6345,6731.0
2022-12-16 10:20:00,153.3,153.32,153.12,153.22,5190.0,147.673,147.6923,147.4996,147.5959,5190.0
2022-12-16 10:25:00,153.19,153.21,152.73,152.73,13386.0,147.567,147.5863,147.1239,147.1239,13386.0
2022-12-16 10:30:00,152.68,152.83,152.33,152.42,21688.0,147.0758,147.2203,146.7386,146.8253,21688.0
2022-12-16 10:35:00,152.55,152.95,152.55,152.91,7598.0,146.9505,147.3359,146.9505,147.2973,7598.0
2022-12-16 10:40:00,152.86,153.26,152.71,153.18,26260.0,147.2492,147.6345,147.1047,147.5574,26260.0
2022-12-16 10:45:00,153.17,153.34,152.92,152.96,12943.0,147.5478,147.7115,147.307,147.3455,12943.0
2022-12-16 10:50:00,152.92,153.12,152.86,153.12,9875.0,147.307,147.4996,147.2492,147.4996,9875.0
2022-12-16 10:55:00,153.12,153.19,152.97,153.03,8494.0,147.4996,147.567,147.3551,147.4129,8494.0
2022-12-16 11:00:00,153.21,153.22,152.93,153.01,8631.0,147.5863,147.5959,147.3166,147.3936,8631.0
2022-12-16 11:05:00,152.95,153.08,152.82,152.83,13474.0,147.3359,147.4611,147.2106,147.2203,13474.0
2022-12-16 11:10:00,152.88,153.19,152.68,153.19,9514.0,147.2684,147.567,147.0758,147.567,9514.0
2022-12-16 11:15:00,153.1,153.21,152.94,152.95,17803.0,147.4803,147.5863,147.3262,147.3359,17803.0
2022-12-16 11:20:00,152.98,153.02,152.72,152.72,19154.0,147.3647,147.4033,147.1143,147.1143,19154.0
2022-12-16 11:25:00,152.74,152.8,152.59,152.67,15030.0,147.1336,147.1914,146.9891,147.0661,15030.0
2022-12-16 11:30:00,152.64,152.79,152.55,152.59,6049.0,147.0372,147.1817,146.9505,146.9891,6049.0
2022-12-16 11:35:00,152.57,152.68,152.42,152.58,23253.0,146.9698,147.0758,146.8253,146.9794,23253.0
2022-12-16 11:40:00,152.54,152.57,151.73,151.97,57464.0,146.9409,146.9698,146.1606,146.3918,57464.0
2022-12-16 11:45:00,151.97,152.03,151.6,151.63,21542.0,146.3918,146.4496,146.0354,146.0643,21542.0
2022-12-16 11:50:00,151.69,151.8,151.65,151.68,6822.0,146.1221,146.2281,146.0836,146.1125,6822.0
2022-12-16 11:55:00,151.66,151.81,151.59,151.68,10976.0,146.0932,146.2377,146.0258,146.1125,10976.0
2022-12-16 12:00:00,151.79,151.88,151.67,151.82,5942.0,146.2184,146.3051,146.1028,146.2473,5942.0
2022-12-16 12:05:00,151.84,151.85,151.68,151.8,6972.0,146.2666,146.2762,146.1125,146.2281,6972.0
2022-12-16 12:10:00,151.75,151.94,151.69,151.85,7495.0,146.1799,146.3629,146.1221,146.2762,7495.0
2022-12-16 12:15:00,151.87,152.19,151.84,152.14,6783.0,146.2955,146.6037,146.2666,146.5556,6783.0
2022-12-16 12:20:00,152.2,152.21,151.91,151.93,9668.0,146.6134,146.623,146.334,146.3533,9668.0
2022-12-16 12:25:00,152.01,152.17,151.92,152.17,3686.0,146.4304,146.5845,146.3437,146.5845,3686.0
2022-12-16 12:30:00,152.16,152.23,152.15,152.19,3736.0,146.5748,146.6423,146.5652,146.6037,3736.0
2022-12-16 12:35:00,152.23,152.5,152.19,152.41,16091.0,146.6423,146.9024,146.6037,146.8157,16091.0
2022-12-16 12:40:00,152.39,152.55,152.28,152.28,15562.0,146.7964,146.9505,146.6904,146.6904,15562.0
2022-12-16 12:45:00,152.25,152.31,152.14,152.3,6187.0,146.6615,146.7193,146.5556,146.7097,6187.0
2022-12-16 12:50:00,152.22,152.32,152.12,152.12,3920.0,146.6326,146.729,146.5363,146.5363,3920.0
2022-12-16 12:55:00,152.13,152.18,151.96,151.96,4624.0,146.5459,146.5941,146.3822,146.3822,4624.0
2022-12-16 13:00:00,152.02,152.11,151.91,152.03,5747.0,146.44,146.5267,146.334,146.4496,5747.0
2022-12-16 13:05:00,151.98,152.18,151.95,152.17,4175.0,146.4015,146.5941,146.3726,146.5845,4175.0
2022-12-16 13:10:00,152.17,152.25,152.03,152.08,5018.0,146.5845,146.6615,146.4496,146.4978,5018.0
2022-12-16 13:15:00,152.08,152.15,151.94,151.96,4093.0,146.4978,146.5652,146.3629,146.3822,4093.0
2022-12-16 13:20:00,151.93,151.94,151.82,151.86,4592.0,146.3533,146.3629,146.2473,146.2859,4592.0
2022-12-16 13:25:00,151.86,151.86,151.75,151.75,3556.0,146.2859,146.2859,146.1799,146.1799,3556.0
2022-12-16 13:30:00,151.81,151.94,151.78,151.92,3200.0,146.2377,146.3629,146.2088,146.3437,3200.0
2022-12-16 13:35:00,151.94,152.22,151.89,152.22,4492.0,146.3629,146.6326,146.3148,146.6326,4492.0
2022-12-16 13:40:00,152.19,152.51,152.16,152.47,16152.0,146.6037,146.912,146.5748,146.8735,16152.0
2022-12-16 13:45:00,152.5,152.78,152.46,152.77,10374.0,146.9024,147.1721,146.8638,147.1625,10374.0
2022-12-16 13:50:00,152.73,152.78,152.69,152.78,9300.0,147.1239,147.1721,147.0854,147.1721,9300.0
2022-12-16 13:55:00,152.78,152.88,152.7,152.76,10583.0,147.1721,147.2684,147.095,147.1528,10583.0
2022-12-16 14:00:00,152.69,152.69,152.55,152.66,4138.0,147.0854,147.0854,146.9505,147.0565,4138.0
2022-12-16 14:05:00,152.69,152.86,152.66,152.86,3734.0,147.0854,147.2492,147.0565,147.2492,3734.0
2022-12-16 14:10:00,152.89,153.35,152.85,153.35,13325.0,147.2781,147.7212,147.2395,147.7212,13325.0
2022-12-16 14:15:00,153.32,153.44,153.17,153.22,23657.0,147.6923,147.8079,147.5478,147.5959,23657.0
2022-12-16 14:20:00,153.21,153.21,152.87,153.05,7228.0,147.5863,147.5863,147.2588,147.4322,7228.0
2022-12-16 14:25:00,153.03,153.18,152.97,153.14,20602.0,147.4129,147.5574,147.3551,147.5189,20602.0
2022-12-16 14:30:00,153.13,153.16,152.97,153.09,32636.0,147.5092,147.5381,147.3551,147.4707,32636.0
2022-12-16 14:35:00,153.09,153.19,153.07,153.16,6779.0,147.4707,147.567,147.4514,147.5381,6779.0
2022-12-16 14:40:00,153.12,153.29,153.12,153.19,18558.0,147.4996,147.6634,147.4996,147.567,18558.0
2022-12-16 14:45:00,153.22,153.34,153.15,153.34,6946.0,147.5959,147.7115,147.5285,147.7115,6946.0
2022-12-16 14:50:00,153.37,153.67,153.37,153.67,9020.0,147.7404,148.0294,147.7404,148.0294,9020.0
2022-12-16 14:55:00,153.69,153.98,153.63,153.87,10770.0,148.0487,148.328,147.9909,148.2221,10770.0
2022-12-16 15:00:00,153.85,154.07,153.83,153.93,13720.0,148.2028,148.4147,148.1836,148.2799,13720.0
2022-12-16 15:05:00,153.91,153.92,153.76,153.8,11261.0,148.2606,148.2702,148.1161,148.1547,11261.0
2022-12-16 15:10:00,153.81,154.39,153.8,154.37,23686.0,148.1643,148.723,148.1547,148.7037,23686.0
2022-12-16 15:15:00,154.39,154.53,154.26,154.33,24904.0,148.723,148.8579,148.5978,148.6652,24904.0
2022-12-16 15:20:00,154.33,154.72,154.29,154.65,23773.0,148.6652,149.0409,148.6267,148.9735,23773.0
2022-12-16 15:25:00,154.62,154.73,154.45,154.61,16901.0,148.9446,149.0505,148.7808,148.9349,16901.0
2022-12-16 15:30:00,154.65,154.97,154.65,154.88,25799.0,148.9735,149.2817,148.9735,149.195,25799.0
2022-12-16 15:35:00,154.89,155.0,154.74,154.86,29936.0,149.2046,149.3106,149.0601,149.1757,29936.0
2022-12-16 15:40:00,154.86,155.06,154.77,154.83,22923.0,149.1757,149.3684,149.089,149.1468,22923.0
2022-12-16 15:45:00,154.79,155.03,154.51,154.56,48111.0,149.1083,149.3395,148.8386,148.8868,48111.0
2022-12-16 15:50:00,154.68,154.77,154.52,154.75,36841.0,149.0024,149.089,148.8482,149.0698,36841.0
2022-12-16 15:55:00,154.78,155.08,154.44,154.45,122161.0,149.0987,149.3877,148.7712,148.7808,122161.0
2022-12-19 09:30:00,154.65,155.41,154.25,155.39,18144.0,148.9735,149.7056,148.5881,149.6863,18144.0
2022-12-19 09:35:00,155.41,155.78,155.01,155.65,9366.0,149.7056,150.062,149.3202,149.9367,9366.0
2022-12-19 09:40:00,155.55,155.71,155.29,155.4,8782.0,149.8404,149.9945,149.59,149.6959,8782.0
2022-12-19 09:45:00,155.58,155.74,155.22,155.41,5835.0,149.8693,150.0234,149.5225,149.7056,5835.0
2022-12-19 09:50:00,155.49,155.9,155.49,155.64,6273.0,149.7826,150.1776,149.7826,149.9271,6273.0
2022-12-19 09:55:00,155.67,156.04,155.59,155.84,8718.0,149.956,150.3124,149.8789,150.1198,8718.0
2022-12-19 10:00:00,155.89,155.96,155.51,155.51,6449.0,150.1679,150.2354,149.8019,149.8019,6449.0
2022-12-19 10:05:00,155.59,155.84,155.51,155.84,8870.0,149.8789,150.1198,149.8019,150.1198,8870.0
2022-12-19 10:10:00,155.88,156.1,155.82,156.03,15065.0,150.1583,150.3702,150.1005,150.3028,15065.0
2022-12-19 10:15:00,156.04,156.12,155.84,155.84,14439.0,150.3124,150.3895,150.1198,150.1198,14439.0
2022-12-19 10:20:00,155.85,156.58,155.85,156.58,4647.0,150.1294,150.8326,150.1294,150.8326,4647.0
2022-12-19 10:25:00,156.65,156.65,156.4,156.55,7548.0,150.9,150.9,150.6592,150.8037,7548.0
2022-12-19 10:30:00,156.57,156.58,156.41,156.54,5184.0,150.823,150.8326,150.6688,150.7941,5184.0
2022-12-19 10:35:00,156.56,156.63,156.28,156.29,9118.0,150.8133,150.8808,150.5436,150.5533,9118.0
2022-12-19 10:40:00,156.3,156.46,156.18,156.46,6452.0,150.5629,150.717,150.4473,150.717,6452.0
2022-12-19 10:45:00,156.45,156.66,156.45,156.5,9473.0,150.7074,150.9097,150.7074,150.7555,9473.0
2022-12-19 10:50:00,156.5,156.5,156.18,156.21,4999.0,150.7555,150.7555,150.4473,150.4762,4999.0
2022-12-19 10:55:00,156.2,156.36,155.91,156.3,7463.0,150.4666,150.6207,150.1872,150.5629,7463.0
2022-12-19 11:00:00,156.29,156.38,156.15,156.27,6180.0,150.5533,150.64,150.4184,150.534,6180.0
2022-12-19 11:05:00,156.32,156.42,156.25,156.42,6010.0,150.5822,150.6785,150.5147,150.6785,6010.0
2022-12-19 11:10:00,156.4,156.4,156.2,156.24,4330.0,150.6592,150.6592,150.4666,150.5051,4330.0
2022-12-19 11:15:00,156.23,156.56,156.22,156.54,6623.0,150.4955,150.8133,150.4858,150.7941,6623.0
2022-12-19 11:20:00,156.56,156.63,156.44,156.48,8711.0,150.8133,150.8808,150.6977,150.7363,8711.0
2022-12-19 11:25:00,156.55,156.57,156.31,156.37,3192.0,150.8037,150.823,150.5725,150.6303,3192.0
2022-12-19 11:30:00,156.34,156.4,156.07,156.13,5853.0,150.6014,150.6592,150.3413,150.3991,5853.0
2022-12-19 11:35:00,156.2,156.41,156.13,156.37,7782.0,150.4666,150.6688,150.3991,150.6303,7782.0
2022-12-19 11:40:00,156.39,156.4,156.0,156.0,11744.0,150.6496,150.6592,150.2739,150.2739,11744.0
2022-12-19 11:45:00,156.06,156.06,155.89,155.96,3459.0,150.3317,150.3317,150.1679,150.2354,3459.0
2022-12-19 11:50:00,155.99,156.07,155.91,155.99,5115.0,150.2643,150.3413,150.1872,150.2643,5115.0
2022-12-19 11:55:00,155.99,156.01,155.89,155.95,3038.0,150.2643,150.2835,150.1679,150.2257,3038.0
2022-12-19 12:00:00,155.99,156.17,155.95,156.01,9118.0,150.2643,150.4377,150.2257,150.2835,9118.0
2022-12-19 12:05:00,155.97,156.28,155.93,156.28,4916.0,150.245,150.5436,150.2065,150.5436,4916.0
2022-12-19 12:10:00,156.3,156.49,156.21,156.49,8410.0,150.5629,150.7459,150.4762,150.7459,8410.0
2022-12-19 12:15:00,156.52,156.52,156.41,156.45,7989.0,150.7748,150.7748,150.6688,150.7074,7989.0
2022-12-19 12:20:00,156.43,156.43,156.21,156.25,6289.0,150.6881,150.6881,150.4762,150.5147,6289.0
2022-12-19 12:25:00,156.22,156.23,156.01,156.04,4454.0,150.4858,150.4955,150.2835,150.3124,4454.0
2022-12-19 12:30:00,155.98,156.0,155.71,155.72,3153.0,150.2546,150.2739,149.9945,150.0042,3153.0
2022-12-19 12:35:00,155.75,155.93,155.74,155.88,6112.0,150.0331,150.2065,150.0234,150.1583,6112.0
2022-12-19 12:40:00,155.88,155.88,155.73,155.78,5028.0,150.1583,150.1583,150.0138,150.062,5028.0
2022-12-19 12:45:00,155.77,155.91,155.77,155.89,8178.0,150.0523,150.1872,150.0523,150.1679,8178.0
2022-12-19 12:50:00,155.9,156.06,155.85,156.0,11507.0,150.1776,150.3317,150.1294,150.2739,11507.0
2022-12-19 12:55:00,156.05,156.05,155.77,155.82,6972.0,150.3221,150.3221,150.0523,150.1005,6972.0
2022-12-19 13:00:00,155.88,155.88,155.39,155.49,9346.0,150.1583,150.1583,149.6863,149.7826,9346.0
2022-12-19 13:05:00,155.49,155.54,155.33,155.34,4671.0,149.7826,149.8308,149.6285,149.6381,4671.0
2022-12-19 13:10:00,155.34,155.48,155.3,155.37,1781.0,149.6381,149.773,149.5996,149.667,1781.0
2022-12-19 13:15:00,155.44,155.44,155.22,155.26,3826.0,149.7345,149.7345,149.5225,149.5611,3826.0
2022-12-19 13:20:00,155.29,155.44,155.29,155.38,4251.0,149.59,149.7345,149.59,149.6767,4251.0
2022-12-19 13:25:00,155.46,155.61,155.29,155.31,3836.0,149.7537,149.8982,149.59,149.6092,3836.0
2022-12-19 13:30:00,155.3,155.3,155.05,155.05,4389.0,149.5996,149.5996,149.3588,149.3588,4389.0
2022-12-19 13:35:00,155.1,155.25,155.02,155.21,9027.0,149.4069,149.5514,149.3299,149.5129,9027.0
2022-12-19 13:40:00,155.25,155.31,155.06,155.11,10962.0,149.5514,149.6092,149.3684,149.4166,10962.0
2022-12-19 13:45:00,155.1,155.15,154.97,155.09,6924.0,149.4069,149.4551,149.2817,149.3973,6924.0
2022-12-19 13:50:00,155.1,155.34,155.1,155.28,5191.0,149.4069,149.6381,149.4069,149.5803,5191.0
2022-12-19 13:55:00,155.27,155.33,155.15,155.17,6646.0,149.5707,149.6285,149.4551,149.4744,6646.0
2022-12-19 14:00:00,155.15,155.15,154.79,154.86,6867.0,149.4551,149.4551,149.1083,149.1757,6867.0
2022-12-19 14:05:00,154.87,155.11,154.83,155.09,4272.0,149.1854,149.4166,149.1468,149.3973,4272.0
2022-12-19 14:10:00,155.09,155.2,155.02,155.07,6219.0,149.3973,149.5033,149.3299,149.378,6219.0
2022-12-19 14:15:00,155.04,155.26,154.99,155.03,13956.0,149.3491,149.5611,149.301,149.3395,13956.0
2022-12-19 14:20:00,155.01,155.14,154.81,154.81,5872.0,149.3202,149.4455,149.1276,149.1276,5872.0
2022-12-19 14:25:00,154.77,154.84,154.69,154.69,3470.0,149.089,149.1565,149.012,149.012,3470.0
2022-12-19 14:30:00,154.72,154.8,154.7,154.8,3219.0,149.0409,149.1179,149.0216,149.1179,3219.0
2022-12-19 14:35:00,154.81,154.81,154.67,154.76,7242.0,149.1276,149.1276,148.9927,149.0794,7242.0
2022-12-19 14:40:00,154.73,154.75,154.44,154.59,6659.0,149.0505,149.0698,148.7712,148.9157,6659.0
2022-12-19 14:45:00,154.65,154.84,154.45,154.47,6037.0,148.9735,149.1565,148.7808,148.8001,6037.0
2022-12-19 14:50:00,154.43,154.43,154.2,154.33,5389.0,148.7615,148.7615,148.54,148.6652,5389.0
2022-12-19 14:55:00,154.32,154.42,154.22,154.34,7026.0,148.6556,148.7519,148.5592,148.6748,7026.0
2022-12-19 15:00:00,154.34,154.34,154.1,154.18,8409.0,148.6748,148.6748,148.4436,148.5207,8409.0
2022-12-19 15:05:00,154.15,154.31,154.13,154.3,7794.0,148.4918,148.6459,148.4725,148.6363,7794.0
2022-12-19 15:10:00,154.27,154.33,154.17,154.17,6369.0,148.6074,148.6652,148.5111,148.5111,6369.0
2022-12-19 15:15:00,154.23,154.32,154.19,154.21,6934.0,148.5689,148.6556,148.5303,148.5496,6934.0
2022-12-19 15:20:00,154.19,154.2,154.05,154.14,9297.0,148.5303,148.54,148.3955,148.4822,9297.0
2022-12-19 15:25:00,154.15,154.22,154.11,154.17,12696.0,148.4918,148.5592,148.4533,148.5111,12696.0
2022-12-19 15:30:00,154.12,154.41,154.08,154.31,12905.0,148.4629,148.7423,148.4244,148.6459,12905.0
2022-12-19 15:35:00,154.31,154.42,154.16,154.16,11946.0,148.6459,148.7519,148.5014,148.5014,11946.0
2022-12-19 15:40:00,154.16,154.18,154.05,154.13,13522.0,148.5014,148.5207,148.3955,148.4725,13522.0
2022-12-19 15:45:00,154.11,154.5,154.07,154.4,26901.0,148.4533,148.829,148.4147,148.7326,26901.0
2022-12-19 15:50:00,154.42,154.48,154.26,154.31,34230.0,148.7519,148.8097,148.5978,148.6459,34230.0
2022-12-19 15:55:00,154.28,154.54,154.2,154.5,97342.0,148.617,148.8675,148.54,148.829,97342.0
2022-12-20 09:30:00,154.56,154.89,153.77,154.13,32586.0,148.8868,149.2046,148.1258,148.4725,32586.0
2022-12-20 09:35:00,154.02,154.79,153.97,154.56,13902.0,148.3666,149.1083,148.3184,148.8868,13902.0
2022-12-20 09:40:00,154.7,154.77,154.34,154.75,22398.0,149.0216,149.089,148.6748,149.0698,22398.0
2022-12-20 09:45:00,154.75,154.99,154.57,154.87,11547.0,149.0698,149.301,148.8964,149.1854,11547.0
2022-12-20 09:50:00,154.83,155.01,154.7,154.83,7557.0,149.1468,149.3202,149.0216,149.1468,7557.0
2022-12-20 09:55:00,154.87,154.94,154.7,154.83,10955.0,149.1854,149.2528,149.0216,149.1468,10955.0
2022-12-20 10:00:00,154.83,155.09,154.77,154.89,7580.0,149.1468,149.3973,149.089,149.2046,7580.0
2022-12-20 10:05:00,154.83,155.14,154.83,154.97,17239.0,149.1468,149.4455,149.1468,149.2817,17239.0
2022-12-20 10:10:00,154.96,155.03,154.57,155.03,6426.0,149.2721,149.3395,148.8964,149.3395,6426.0
2022-12-20 10:15:00,155.08,155.08,154.81,154.86,7900.0,149.3877,149.3877,149.1276,149.1757,7900.0
2022-12-20 10:20:00,154.93,155.07,154.82,154.91,11847.0,149.2432,149.378,149.1372,149.2239,11847.0
2022-12-20 10:25:00,154.9,155.15,154.79,155.15,10860.0,149.2143,149.4551,149.1083,149.4551,10860.0
2022-12-20 10:30:00,155.15,155.29,154.98,155.03,7600.0,149.4551,149.59,149.2913,149.3395,7600.0
2022-12-20 10:35:00,155.03,155.21,155.03,155.11,5815.0,149.3395,149.5129,149.3395,149.4166,5815.0
2022-12-20 10:40:00,155.12,155.2,154.86,155.15,7535.0,149.4262,149.5033,149.1757,149.4551,7535.0
2022-12-20 10:45:00,155.09,155.13,154.85,155.13,9602.0,149.3973,149.4358,149.1661,149.4358,9602.0
2022-12-20 10:50:00,155.1,155.31,155.02,155.21,20285.0,149.4069,149.6092,149.3299,149.5129,20285.0
2022-12-20 10:55:00,155.22,155.46,155.11,155.14,14504.0,149.5225,149.7537,149.4166,149.4455,14504.0
2022-12-20 11:00:00,155.1,155.2,154.91,155.08,8577.0,149.4069,149.5033,149.2239,149.3877,8577.0
2022-12-20 11:05:00,155.08,155.08,154.81,154.84,8762.0,149.3877,149.3877,149.1276,149.1565,8762.0
2022-12-20 11:10:00,154.84,154.91,154.69,154.8,10152.0,149.1565,149.2239,149.012,149.1179,10152.0
2022-12-20 11:15:00,154.84,154.84,154.29,154.4,10062.0,149.1565,149.1565,148.6267,148.7326,10062.0
2022-12-20 11:20:00,154.47,154.53,154.33,154.53,14003.0,148.8001,148.8579,148.6652,148.8579,14003.0
2022-12-20 11:25:00,154.48,154.5,154.28,154.28,7893.0,148.8097,148.829,148.617,148.617,7893.0
2022-12-20 11:30:00,154.37,154.55,154.37,154.44,3938.0,148.7037,148.8771,148.7037,148.7712,3938.0
2022-12-20 11:35:00,154.49,154.55,154.43,154.55,4624.0,148.8193,148.8771,148.7615,148.8771,4624.0
2022-12-20 11:40:00,154.52,154.62,154.44,154.5,8039.0,148.8482,148.9446,148.7712,148.829,8039.0
2022-12-20 11:45:00,154.5,154.85,154.41,154.85,7160.0,148.829,149.1661,148.7423,149.1661,7160.0
2022-12-20 11:50:00,154.87,154.97,154.83,154.93,3672.0,149.1854,149.2817,149.1468,149.2432,3672.0
2022-12-20 11:55:00,154.96,155.08,154.84,155.08,3539.0,149.2721,149.3877,149.1565,149.3877,3539.0
2022-12-20 12:00:00,155.09,155.16,155.07,155.13,2119.0,149.3973,149.4647,149.378,149.4358,2119.0
2022-12-20 12:05:00,155.22,155.31,155.17,155.17,3050.0,149.5225,149.6092,149.4744,149.4744,3050.0
2022-12-20 12:10:00,155.21,155.24,154.84,154.91,4523.0,149.5129,149.5418,149.1565,149.2239,4523.0
2022-12-20 12:15:00,154.91,154.93,154.78,154.83,2463.0,149.2239,149.2432,149.0987,149.1468,2463.0
2022-12-20 12:20:00,154.88,155.01,154.83,155.0,4164.0,149.195,149.3202,149.1468,149.3106,4164.0
2022-12-20 12:25:00,155.08,155.08,154.91,155.01,4022.0,149.3877,149.3877,149.2239,149.3202,4022.0
2022-12-20 12:30:00,155.0,155.0,154.85,154.85,4026.0,149.3106,149.3106,149.1661,149.1661,4026.0
2022-12-20 12:35:00,154.89,154.97,154.81,154.86,2935.0,149.2046,149.2817,149.1276,149.1757,2935.0
2022-12-20 12:40:00,154.99,155.28,154.98,155.15,4102.0,149.301,149.5803,149.2913,149.4551,4102.0
2022-12-20 12:45:00,155.12,155.25,155.12,155.21,5176.0,149.4262,149.5514,149.4262,149.5129,5176.0
2022-12-20 12:50:00,155.25,155.39,155.22,155.39,3583.0,149.5514,149.6863,149.5225,149.6863,3583.0
2022-12-20 12:55:00,155.38,155.52,155.34,155.49,3954.0,149.6767,149.8115,149.6381,149.7826,3954.0
2022-12-20 13:00:00,155.51,155.57,155.47,155.49,25144.0,149.8019,149.8597,149.7634,149.7826,25144.0
2022-12-20 13:05:00,155.45,155.47,155.27,155.32,3119.0,149.7441,149.7634,149.5707,149.6189,3119.0
2022-12-20 13:10:00,155.35,155.35,155.23,155.35,3327.0,149.6478,149.6478,149.5322,149.6478,3327.0
2022-12-20 13:15:00,155.36,155.46,155.32,155.34,4154.0,149.6574,149.7537,149.6189,149.6381,4154.0
2022-12-20 13:20:00,155.34,155.55,155.29,155.53,3976.0,149.6381,149.8404,149.59,149.8212,3976.0
2022-12-20 13:25:00,155.53,155.63,155.5,155.5,3495.0,149.8212,149.9175,149.7923,149.7923,3495.0
2022-12-20 13:30:00,155.53,155.72,155.53,155.65,2745.0,149.8212,150.0042,149.8212,149.9367,2745.0
2022-12-20 13:35:00,155.63,155.78,155.62,155.77,7133.0,149.9175,150.062,149.9078,150.0523,7133.0
2022-12-20 13:40:00,155.79,155.88,155.62,155.82,8811.0,150.0716,150.1583,149.9078,150.1005,8811.0
2022-12-20 13:45:00,155.8,155.87,155.69,155.73,2686.0,150.0812,150.1487,149.9753,150.0138,2686.0
2022-12-20 13:50:00,155.75,155.86,155.69,155.79,3063.0,150.0331,150.139,149.9753,150.0716,3063.0
2022-12-20 13:55:00,155.78,155.83,155.66,155.66,5376.0,150.062,150.1101,149.9464,149.9464,5376.0
2022-12-20 14:00:00,155.68,155.79,155.59,155.74,9729.0,149.9656,150.0716,149.8789,150.0234,9729.0
2022-12-20 14:05:00,155.77,155.95,155.71,155.87,9187.0,150.0523,150.2257,149.9945,150.1487,9187.0
2022-12-20 14:10:00,155.9,156.25,155.9,156.18,2185.0,150.1776,150.5147,150.1776,150.4473,2185.0
2022-12-20 14:15:00,156.18,156.19,156.01,156.02,2871.0,150.4473,150.4569,150.2835,150.2932,2871.0
2022-12-20 14:20:00,156.06,156.07,155.94,156.03,5654.0,150.3317,150.3413,150.2161,150.3028,5654.0
2022-12-20 14:25:00,156.0,156.06,155.97,156.06,5846.0,150.2739,150.3317,150.245,150.3317,5846.0
2022-12-20 14:30:00,156.04,156.07,155.93,156.04,5124.0,150.3124,150.3413,150.2065,150.3124,5124.0
2022-12-20 14:35:00,156.03,156.05,155.92,155.98,5959.0,150.3028,150.3221,150.1968,150.2546,5959.0
2022-12-20 14:40:00,155.98,156.03,155.83,155.83,5556.0,150.2546,150.3028,150.1101,150.1101,5556.0
2022-12-20 14:45:00,155.83,155.92,155.83,155.91,4520.0,150.1101,150.1968,150.1101,150.1872,4520.0
2022-12-20 14:50:00,155.92,156.1,155.81,156.09,5824.0,150.1968,150.3702,150.0909,150.3606,5824.0
2022-12-20 14:55:00,156.1,156.15,155.95,156.02,6648.0,150.3702,150.4184,150.2257,150.2932,6648.0
2022-12-20 15:00:00,156.0,156.0,155.7,155.7,5130.0,150.2739,150.2739,149.9849,149.9849,5130.0
2022-12-20 15:05:00,155.7,155.74,155.56,155.67,5229.0,149.9849,150.0234,149.85,149.956,5229.0
2022-12-20 15:10:00,155.67,155.76,155.57,155.74,8636.0,149.956,150.0427,149.8597,150.0234,8636.0
2022-12-20 15:15:00,155.75,155.92,155.75,155.8,5938.0,150.0331,150.1968,150.0331,150.0812,5938.0
2022-12-20 15:20:00,155.75,155.91,155.71,155.73,5685.0,150.0331,150.1872,149.9945,150.0138,5685.0
2022-12-20 15:25:00,155.74,156.0,155.74,155.97,10659.0,150.0234,150.2739,150.0234,150.245,10659.0
2022-12-20 15:30:00,155.94,156.1,155.91,156.06,9620.0,150.2161,150.3702,150.1872,150.3317,9620.0
2022-12-20 15:35:00,156.11,156.32,156.11,156.32,14019.0,150.3799,150.5822,150.3799,150.5822,14019.0
2022-12-20 15:40:00,156.31,156.33,156.18,156.27,16357.0,150.5725,150.5918,150.4473,150.534,16357.0
2022-12-20 15:45:00,156.26,156.27,156.03,156.16,16925.0,150.5244,150.534,150.3028,150.428,16925.0
2022-12-20 15:50:00,156.15,156.17,156.0,156.0,31945.0,150.4184,150.4377,150.2739,150.2739,31945.0
2022-12-20 15:55:00,156.01,156.14,155.86,155.93,73240.0,150.2835,150.4088,150.139,150.2065,73240.0
2022-12-21 09:30:00,157.27,157.78,157.01,157.78,16863.0,151.4973,151.9886,151.2468,151.9886,16863.0
2022-12-21 09:35:00,157.8,157.8,157.57,157.59,5166.0,152.0078,152.0078,151.7863,151.8055,5166.0
2022-12-21 09:40:00,157.57,157.57,157.16,157.16,6463.0,151.7863,151.7863,151.3913,151.3913,6463.0
2022-12-21 09:45:00,157.16,157.45,157.16,157.18,11900.0,151.3913,151.6707,151.3913,151.4106,11900.0
2022-12-21 09:50:00,157.12,157.25,156.93,157.24,8269.0,151.3528,151.478,151.1698,151.4684,8269.0
2022-12-21 09:55:00,157.25,157.33,157.11,157.26,12242.0,151.478,151.5551,151.3432,151.4876,12242.0
2022-12-21 10:00:00,157.24,157.54,157.24,157.38,5457.0,151.4684,151.7574,151.4684,151.6032,5457.0
2022-12-21 10:05:00,157.35,157.36,157.18,157.18,8264.0,151.5743,151.584,151.4106,151.4106,8264.0
2022-12-21 10:10:00,157.19,157.21,156.85,156.85,3635.0,151.4202,151.4395,151.0927,151.0927,3635.0
2022-12-21 10:15:00,156.81,157.07,156.7,156.91,11695.0,151.0542,151.3046,150.9482,151.1505,11695.0
2022-12-21 10:20:00,156.87,157.0,156.7,156.99,6379.0,151.112,151.2372,150.9482,151.2276,6379.0
2022-12-21 10:25:00,156.97,157.16,156.96,157.16,6087.0,151.2083,151.3913,151.1987,151.3913,6087.0
2022-12-21 10:30:00,157.22,157.44,157.11,157.35,6240.0,151.4491,151.661,151.3432,151.5743,6240.0
2022-12-21 10:35:00,157.34,157.39,157.21,157.39,3799.0,151.5647,151.6129,151.4395,151.6129,3799.0
2022-12-21 10:40:00,157.4,157.49,157.34,157.4,4406.0,151.6225,151.7092,151.5647,151.6225,4406.0
2022-12-21 10:45:00,157.4,157.41,157.1,157.22,3295.0,151.6225,151.6321,151.3335,151.4491,3295.0
2022-12-21 10:50:00,157.25,157.31,157.07,157.13,8454.0,151.478,151.5358,151.3046,151.3624,8454.0
2022-12-21 10:55:00,157.13,157.32,157.13,157.24,4361.0,151.3624,151.5454,151.3624,151.4684,4361.0
2022-12-21 11:00:00,157.28,157.52,157.28,157.38,6705.0,151.5069,151.7381,151.5069,151.6032,6705.0
2022-12-21 11:05:00,157.38,157.43,157.26,157.43,16235.0,151.6032,151.6514,151.4876,151.6514,16235.0
2022-12-21 11:10:00,157.46,157.54,157.38,157.4,4298.0,151.6803,151.7574,151.6032,151.6225,4298.0
2022-12-21 11:15:00,157.44,157.44,157.09,157.09,4356.0,151.661,151.661,151.3239,151.3239,4356.0
2022-12-21 11:20:00,157.09,157.14,156.88,156.9,12627.0,151.3239,151.3721,151.1216,151.1409,12627.0
2022-12-21 11:25:00,156.95,157.12,156.86,157.04,9664.0,151.189,151.3528,151.1023,151.2757,9664.0
2022-12-21 11:30:00,157.08,157.23,157.08,157.19,7158.0,151.3143,151.4588,151.3143,151.4202,7158.0
2022-12-21 11:35:00,157.16,157.28,157.14,157.19,10287.0,151.3913,151.5069,151.3721,151.4202,10287.0
2022-12-21 11:40:00,157.18,157.4,157.13,157.4,5324.0,151.4106,151.6225,151.3624,151.6225,5324.0
2022-12-21 11:45:00,157.46,157.48,157.25,157.28,8741.0,151.6803,151.6996,151.478,151.5069,8741.0
2022-12-21 11:50:00,157.28,157.35,157.13,157.28,2719.0,151.5069,151.5743,151.3624,151.5069,2719.0
2022-12-21 11:55:00,157.25,157.31,157.0,157.0,5597.0,151.478,151.5358,151.2372,151.2372,5597.0
2022-12-21 12:00:00,157.0,157.31,156.91,157.18,17220.0,151.2372,151.5358,151.1505,151.4106,17220.0
2022-12-21 12:05:00,157.17,157.33,157.17,157.24,3690.0,151.401,151.5551,151.401,151.4684,3690.0
2022-12-21 12:10:00,157.25,157.38,157.21,157.28,3194.0,151.478,151.6032,151.4395,151.5069,3194.0
2022-12-21 12:15:00,157.28,157.35,157.21,157.31,4704.0,151.5069,151.5743,151.4395,151.5358,4704.0
2022-12-21 12:20:00,157.35,157.67,157.31,157.67,6043.0,151.5743,151.8826,151.5358,151.8826,6043.0
2022-12-21 12:25:00,157.58,157.63,157.3,157.4,13263.0,151.7959,151.8441,151.5262,151.6225,13263.0
2022-12-21 12:30:00,157.44,157.52,157.35,157.51,2854.0,151.661,151.7381,151.5743,151.7285,2854.0
2022-12-21 12:35:00,157.47,157.56,157.4,157.45,3382.0,151.6899,151.7766,151.6225,151.6707,3382.0
2022-12-21 12:40:00,157.45,157.58,157.45,157.55,5071.0,151.6707,151.7959,151.6707,151.767,5071.0
2022-12-21 12:45:00,157.52,157.54,157.34,157.47,9674.0,151.7381,151.7574,151.5647,151.6899,9674.0
2022-12-21 12:50:00,157.46,157.46,157.4,157.43,3079.0,151.6803,151.6803,151.6225,151.6514,3079.0
2022-12-21 12:55:00,157.46,157.55,157.4,157.55,6410.0,151.6803,151.767,151.6225,151.767,6410.0
2022-12-21 13:00:00,157.58,157.76,157.52,157.73,3816.0,151.7959,151.9693,151.7381,151.9404,3816.0
2022-12-21 13:05:00,157.8,157.88,157.75,157.88,4277.0,152.0078,152.0849,151.9597,152.0849,4277.0
2022-12-21 13:10:00,157.87,157.87,157.77,157.78,1916.0,152.0753,152.0753,151.9789,151.9886,1916.0
2022-12-21 13:15:00,157.81,157.81,157.6,157.62,3380.0,152.0175,152.0175,151.8152,151.8344,3380.0
2022-12-21 13:20:00,157.65,157.67,157.49,157.54,4464.0,151.8633,151.8826,151.7092,151.7574,4464.0
2022-12-21 13:25:00,157.52,157.6,157.4,157.43,4694.0,151.7381,151.8152,151.6225,151.6514,4694.0
2022-12-21 13:30:00,157.46,157.56,157.44,157.52,6920.0,151.6803,151.7766,151.661,151.7381,6920.0
2022-12-21 13:35:00,157.5,157.62,157.5,157.62,4958.0,151.7188,151.8344,151.7188,151.8344,4958.0
2022-12-21 13:40:00,157.65,157.75,157.58,157.72,2702.0,151.8633,151.9597,151.7959,151.9308,2702.0
2022-12-21 13:45:00,157.82,157.94,157.77,157.94,6755.0,152.0271,152.1427,151.9789,152.1427,6755.0
2022-12-21 13:50:00,157.98,158.16,157.94,158.16,8563.0,152.1812,152.3546,152.1427,152.3546,8563.0
2022-12-21 13:55:00,158.13,158.17,157.98,157.98,8046.0,152.3257,152.3642,152.1812,152.1812,8046.0
2022-12-21 14:00:00,157.98,158.13,157.96,158.09,9488.0,152.1812,152.3257,152.162,152.2872,9488.0
2022-12-21 14:05:00,158.08,158.34,158.06,158.28,14424.0,152.2776,152.528,152.2583,152.4702,14424.0
2022-12-21 14:10:00,158.25,158.44,158.18,158.4,19611.0,152.4413,152.6243,152.3739,152.5858,19611.0
2022-12-21 14:15:00,158.39,158.42,158.24,158.25,8323.0,152.5762,152.6051,152.4317,152.4413,8323.0
2022-12-21 14:20:00,158.23,158.27,158.02,158.04,6472.0,152.422,152.4606,152.2198,152.239,6472.0
2022-12-21 14:25:00,158.1,158.16,158.03,158.03,16374.0,152.2968,152.3546,152.2294,152.2294,16374.0
2022-12-21 14:30:00,158.06,158.26,157.93,158.25,6810.0,152.2583,152.4509,152.1331,152.4413,6810.0
2022-12-21 14:35:00,158.24,158.24,157.98,158.1,9507.0,152.4317,152.4317,152.1812,152.2968,9507.0
2022-12-21 14:40:00,158.09,158.15,158.06,158.15,6728.0,152.2872,152.345,152.2583,152.345,6728.0
2022-12-21 14:45:00,158.1,158.2,158.06,158.09,21084.0,152.2968,152.3931,152.2583,152.2872,21084.0
2022-12-21 14:50:00,158.08,158.08,157.84,157.85,5100.0,152.2776,152.2776,152.0464,152.056,5100.0
2022-12-21 14:55:00,157.92,157.98,157.81,157.98,8208.0,152.1234,152.1812,152.0175,152.1812,8208.0
2022-12-21 15:00:00,157.94,158.14,157.94,158.06,8702.0,152.1427,152.3353,152.1427,152.2583,8702.0
2022-12-21 15:05:00,158.02,158.03,157.71,157.77,6474.0,152.2198,152.2294,151.9211,151.9789,6474.0
2022-12-21 15:10:00,157.78,158.02,157.75,158.0,4944.0,151.9886,152.2198,151.9597,152.2005,4944.0
2022-12-21 15:15:00,158.05,158.05,157.81,157.81,11836.0,152.2487,152.2487,152.0175,152.0175,11836.0
2022-12-21 15:20:00,157.81,157.81,157.69,157.74,7837.0,152.0175,152.0175,151.9019,151.95,7837.0
2022-12-21 15:25:00,157.77,157.86,157.64,157.68,6518.0,151.9789,152.0656,151.8537,151.8922,6518.0
2022-12-21 15:30:00,157.66,157.77,157.65,157.76,7308.0,151.873,151.9789,151.8633,151.9693,7308.0
2022-12-21 15:35:00,157.75,157.92,157.67,157.72,13781.0,151.9597,152.1234,151.8826,151.9308,13781.0
2022-12-21 15:40:00,157.74,157.79,157.6,157.62,10414.0,151.95,151.9982,151.8152,151.8344,10414.0
2022-12-21 15:45:00,157.64,157.77,157.61,157.76,16932.0,151.8537,151.9789,151.8248,151.9693,16932.0
2022-12-21 15:50:00,157.74,157.83,157.49,157.66,27414.0,151.95,152.0367,151.7092,151.873,27414.0
2022-12-21 15:55:00,157.68,158.16,157.67,158.12,78823.0,151.8922,152.3546,151.8826,152.3161,78823.0
2022-12-22 09:30:00,156.96,157.21,156.0,156.0,34478.0,151.1987,151.4395,150.2739,150.2739,34478.0
2022-12-22 09:35:00,156.05,156.69,155.95,156.27,7370.0,150.3221,150.9386,150.2257,150.534,7370.0
2022-12-22 09:40:00,156.36,156.36,156.05,156.05,5299.0,150.6207,150.6207,150.3221,150.3221,5299.0
2022-12-22 09:45:00,156.14,156.26,156.0,156.17,6575.0,150.4088,150.5244,150.2739,150.4377,6575.0
2022-12-22 09:50:00,156.16,156.29,155.76,155.76,5695.0,150.428,150.5533,150.0427,150.0427,5695.0
2022-12-22 09:55:00,155.77,156.17,155.7,155.97,8877.0,150.0523,150.4377,149.9849,150.245,8877.0
2022-12-22 10:00:00,155.95,156.07,155.69,155.79,4929.0,150.2257,150.3413,149.9753,150.0716,4929.0
2022-12-22 10:05:00,155.71,155.83,155.42,155.42,7984.0,149.9945,150.1101,149.7152,149.7152,7984.0
2022-12-22 10:10:00,155.36,155.45,155.02,155.33,6609.0,149.6574,149.7441,149.3299,149.6285,6609.0
2022-12-22 10:15:00,155.33,155.75,155.31,155.75,3974.0,149.6285,150.0331,149.6092,150.0331,3974.0
2022-12-22 10:20:00,155.7,155.75,155.56,155.56,4960.0,149.9849,150.0331,149.85,149.85,4960.0
2022-12-22 10:25:00,155.7,155.92,155.7,155.78,3984.0,149.9849,150.1968,149.9849,150.062,3984.0
2022-12-22 10:30:00,155.73,155.95,155.59,155.91,3303.0,150.0138,150.2257,149.8789,150.1872,3303.0
2022-12-22 10:35:00,155.9,155.9,155.76,155.85,4085.0,150.1776,150.1776,150.0427,150.1294,4085.0
2022-12-22 10:40:00,155.79,155.95,155.72,155.95,4534.0,150.0716,150.2257,150.0042,150.2257,4534.0
2022-12-22 10:45:00,155.92,156.23,155.89,156.15,6272.0,150.1968,150.4955,150.1679,150.4184,6272.0
2022-12-22 10:50:00,156.15,156.31,156.04,156.04,3218.0,150.4184,150.5725,150.3124,150.3124,3218.0
2022-12-22 10:55:00,155.99,156.05,155.88,155.92,2443.0,150.2643,150.3221,150.1583,150.1968,2443.0
2022-12-22 11:00:00,155.94,155.95,155.65,155.82,3569.0,150.2161,150.2257,149.9367,150.1005,3569.0
2022-12-22 11:05:00,155.8,155.94,155.72,155.72,2401.0,150.0812,150.2161,150.0042,150.0042,2401.0
2022-12-22 11:10:00,155.67,155.67,155.51,155.6,3243.0,149.956,149.956,149.8019,149.8886,3243.0
2022-12-22 11:15:00,155.67,155.82,155.64,155.64,3580.0,149.956,150.1005,149.9271,149.9271,3580.0
2022-12-22 11:20:00,155.59,155.69,155.55,155.68,2671.0,149.8789,149.9753,149.8404,149.9656,2671.0
2022-12-22 11:25:00,155.64,155.64,155.48,155.55,4772.0,149.9271,149.9271,149.773,149.8404,4772.0
2022-12-22 11:30:00,155.56,155.75,155.56,155.75,2480.0,149.85,150.0331,149.85,150.0331,2480.0
2022-12-22 11:35:00,155.79,155.85,155.52,155.53,5754.0,150.0716,150.1294,149.8115,149.8212,5754.0
2022-12-22 11:40:00,155.45,155.51,155.36,155.46,3533.0,149.7441,149.8019,149.6574,149.7537,3533.0
2022-12-22 11:45:00,155.48,155.48,155.28,155.28,2172.0,149.773,149.773,149.5803,149.5803,2172.0
2022-12-22 11:50:00,155.31,155.35,155.2,155.29,6600.0,149.6092,149.6478,149.5033,149.59,6600.0
2022-12-22 11:55:00,155.29,155.37,155.21,155.37,4222.0,149.59,149.667,149.5129,149.667,4222.0
2022-12-22 12:00:00,155.37,155.4,155.28,155.28,4911.0,149.667,149.6959,149.5803,149.5803,4911.0
2022-12-22 12:05:00,155.31,155.4,155.27,155.32,7529.0,149.6092,149.6959,149.5707,149.6189,7529.0
2022-12-22 12:10:00,155.34,155.41,155.18,155.22,5301.0,149.6381,149.7056,149.484,149.5225,5301.0
2022-12-22 12:15:00,155.14,155.18,155.01,155.01,2686.0,149.4455,149.484,149.3202,149.3202,2686.0
2022-12-22 12:20:00,155.02,155.05,154.81,154.86,5185.0,149.3299,149.3588,149.1276,149.1757,5185.0
2022-12-22 12:25:00,154.81,154.81,154.44,154.46,7502.0,149.1276,149.1276,148.7712,148.7904,7502.0
2022-12-22 12:30:00,154.38,154.49,154.32,154.33,3399.0,148.7134,148.8193,148.6556,148.6652,3399.0
2022-12-22 12:35:00,154.33,154.39,154.3,154.38,2505.0,148.6652,148.723,148.6363,148.7134,2505.0
2022-12-22 12:40:00,154.34,154.34,154.15,154.19,3120.0,148.6748,148.6748,148.4918,148.5303,3120.0
2022-12-22 12:45:00,154.2,154.37,154.2,154.36,2981.0,148.54,148.7037,148.54,148.6941,2981.0
2022-12-22 12:50:00,154.36,154.37,154.26,154.34,3569.0,148.6941,148.7037,148.5978,148.6748,3569.0
2022-12-22 12:55:00,154.32,154.45,154.28,154.38,3550.0,148.6556,148.7808,148.617,148.7134,3550.0
2022-12-22 13:00:00,154.38,154.38,153.97,153.97,6093.0,148.7134,148.7134,148.3184,148.3184,6093.0
2022-12-22 13:05:00,154.0,154.05,153.89,153.97,2500.0,148.3473,148.3955,148.2413,148.3184,2500.0
2022-12-22 13:10:00,154.02,154.26,154.02,154.25,3488.0,148.3666,148.5978,148.3666,148.5881,3488.0
2022-12-22 13:15:00,154.22,154.24,154.06,154.13,2936.0,148.5592,148.5785,148.4051,148.4725,2936.0
2022-12-22 13:20:00,154.15,154.15,153.97,153.97,3102.0,148.4918,148.4918,148.3184,148.3184,3102.0
2022-12-22 13:25:00,154.03,154.12,153.94,154.04,3980.0,148.3762,148.4629,148.2895,148.3858,3980.0
2022-12-22 13:30:00,154.01,154.01,153.72,153.76,7387.0,148.3569,148.3569,148.0776,148.1161,7387.0
2022-12-22 13:35:00,153.76,153.98,153.63,153.98,4235.0,148.1161,148.328,147.9909,148.328,4235.0
2022-12-22 13:40:00,154.04,154.04,153.88,153.93,5045.0,148.3858,148.3858,148.2317,148.2799,5045.0
2022-12-22 13:45:00,153.93,154.01,153.88,153.92,5655.0,148.2799,148.3569,148.2317,148.2702,5655.0
2022-12-22 13:50:00,153.96,154.01,153.85,153.94,6965.0,148.3088,148.3569,148.2028,148.2895,6965.0
2022-12-22 13:55:00,153.92,154.02,153.79,154.0,8757.0,148.2702,148.3666,148.145,148.3473,8757.0
2022-12-22 14:00:00,154.03,154.2,153.93,154.02,5620.0,148.3762,148.54,148.2799,148.3666,5620.0
2022-12-22 14:05:00,154.03,154.07,153.99,154.01,4271.0,148.3762,148.4147,148.3377,148.3569,4271.0
2022-12-22 14:10:00,154.03,154.48,154.03,154.47,7655.0,148.3762,148.8097,148.3762,148.8001,7655.0
2022-12-22 14:15:00,154.48,154.65,154.44,154.5,8136.0,148.8097,148.9735,148.7712,148.829,8136.0
2022-12-22 14:20:00,154.5,154.81,154.32,154.78,5624.0,148.829,149.1276,148.6556,149.0987,5624.0
2022-12-22 14:25:00,154.83,155.18,154.7,155.12,7300.0,149.1468,149.484,149.0216,149.4262,7300.0
2022-12-22 14:30:00,155.08,155.2,154.91,155.18,13744.0,149.3877,149.5033,149.2239,149.484,13744.0
2022-12-22 14:35:00,155.16,155.16,154.73,154.89,2157.0,149.4647,149.4647,149.0505,149.2046,2157.0
2022-12-22 14:40:00,154.89,154.93,154.69,154.71,4282.0,149.2046,149.2432,149.012,149.0312,4282.0
2022-12-22 14:45:00,154.71,154.89,154.68,154.89,4015.0,149.0312,149.2046,149.0024,149.2046,4015.0
2022-12-22 14:50:00,154.86,155.02,154.8,154.98,7343.0,149.1757,149.3299,149.1179,149.2913,7343.0
2022-12-22 14:55:00,154.99,155.2,154.99,155.2,6575.0,149.301,149.5033,149.301,149.5033,6575.0
2022-12-22 15:00:00,155.19,155.32,155.08,155.22,6129.0,149.4936,149.6189,149.3877,149.5225,6129.0
2022-12-22 15:05:00,155.2,155.4,155.05,155.34,7034.0,149.5033,149.6959,149.3588,149.6381,7034.0
2022-12-22 15:10:00,155.36,155.37,155.16,155.18,4297.0,149.6574,149.667,149.4647,149.484,4297.0
2022-12-22 15:15:00,155.21,155.78,155.21,155.78,17547.0,149.5129,150.062,149.5129,150.062,17547.0
2022-12-22 15:20:00,155.8,156.16,155.8,156.08,15774.0,150.0812,150.428,150.0812,150.351,15774.0
2022-12-22 15:25:00,156.09,156.32,156.04,156.21,9309.0,150.3606,150.5822,150.3124,150.4762,9309.0
2022-12-22 15:30:00,156.25,156.25,155.81,155.83,6691.0,150.5147,150.5147,150.0909,150.1101,6691.0
2022-12-22 15:35:00,155.86,155.86,155.48,155.48,7787.0,150.139,150.139,149.773,149.773,7787.0
2022-12-22 15:40:00,155.5,155.53,155.36,155.37,11592.0,149.7923,149.8212,149.6574,149.667,11592.0
2022-12-22 15:45:00,155.37,155.51,155.29,155.5,17373.0,149.667,149.8019,149.59,149.7923,17373.0
2022-12-22 15:50:00,155.52,156.11,155.49,155.96,28659.0,149.8115,150.3799,149.7826,150.2354,28659.0
2022-12-22 15:55:00,155.9,156.14,155.81,156.12,53090.0,150.1776,150.4088,150.0909,150.3895,53090.0
2022-12-23 09:30:00,155.66,156.02,155.51,155.91,14862.0,149.9464,150.2932,149.8019,150.1872,14862.0
2022-12-23 09:35:00,155.96,155.96,155.46,155.47,2572.0,150.2354,150.2354,149.7537,149.7634,2572.0
2022-12-23 09:40:00,155.49,155.88,155.46,155.8,3878.0,149.7826,150.1583,149.7537,150.0812,3878.0
2022-12-23 09:45:00,155.76,155.76,155.43,155.69,4542.0,150.0427,150.0427,149.7248,149.9753,4542.0
2022-12-23 09:50:00,155.73,155.75,155.49,155.5,4663.0,150.0138,150.0331,149.7826,149.7923,4663.0
2022-12-23 09:55:00,155.28,155.39,155.22,155.28,4745.0,149.5803,149.6863,149.5225,149.5803,4745.0
2022-12-23 10:00:00,155.39,156.34,155.39,155.84,4253.0,149.6863,150.6014,149.6863,150.1198,4253.0
2022-12-23 10:05:00,155.8,155.94,155.62,155.9,1811.0,150.0812,150.2161,149.9078,150.1776,1811.0
2022-12-23 10:10:00,155.89,156.15,155.83,155.97,4463.0,150.1679,150.4184,150.1101,150.245,4463.0
2022-12-23 10:15:00,155.97,156.7,155.96,156.69,2010.0,150.245,150.9482,150.2354,150.9386,2010.0
2022-12-23 10:20:00,156.61,156.61,156.32,156.46,2706.0,150.8615,150.8615,150.5822,150.717,2706.0
2022-12-23 10:25:00,156.47,156.56,156.18,156.18,2784.0,150.7266,150.8133,150.4473,150.4473,2784.0
2022-12-23 10:30:00,156.27,156.43,156.11,156.12,5925.0,150.534,150.6881,150.3799,150.3895,5925.0
2022-12-23 10:35:00,156.11,156.28,156.11,156.19,3255.0,150.3799,150.5436,150.3799,150.4569,3255.0
2022-12-23 10:40:00,156.25,156.32,156.01,156.06,5426.0,150.5147,150.5822,150.2835,150.3317,5426.0
2022-12-23 10:45:00,155.95,156.02,155.66,155.76,11174.0,150.2257,150.2932,149.9464,150.0427,11174.0
2022-12-23 10:50:00,155.77,155.8,155.5,155.69,11183.0,150.0523,150.0812,149.7923,149.9753,11183.0
2022-12-23 10:55:00,155.73,155.87,155.46,155.59,6361.0,150.0138,150.1487,149.7537,149.8789,6361.0
2022-12-23 11:00:00,155.68,155.76,155.63,155.65,3270.0,149.9656,150.0427,149.9175,149.9367,3270.0
2022-12-23 11:05:00,155.76,155.91,155.74,155.91,3539.0,150.0427,150.1872,150.0234,150.1872,3539.0
2022-12-23 11:10:00,155.91,156.12,155.89,155.92,8302.0,150.1872,150.3895,150.1679,150.1968,8302.0
2022-12-23 11:15:00,155.85,156.04,155.84,155.91,5833.0,150.1294,150.3124,150.1198,150.1872,5833.0
2022-12-23 11:20:00,155.93,156.11,155.9,156.08,6994.0,150.2065,150.3799,150.1776,150.351,6994.0
2022-12-23 11:25:00,156.05,156.15,156.04,156.09,4095.0,150.3221,150.4184,150.3124,150.3606,4095.0
2022-12-23 11:30:00,156.14,156.43,156.14,156.3,11677.0,150.4088,150.6881,150.4088,150.5629,11677.0
2022-12-23 11:35:00,156.3,156.37,156.24,156.35,9079.0,150.5629,150.6303,150.5051,150.6111,9079.0
2022-12-23 11:40:00,156.34,156.42,156.3,156.34,7878.0,150.6014,150.6785,150.5629,150.6014,7878.0
2022-12-23 11:45:00,156.39,156.39,156.3,156.37,1200.0,150.6496,150.6496,150.5629,150.6303,1200.0
2022-12-23 11:50:00,156.44,156.49,156.39,156.42,2959.0,150.6977,150.7459,150.6496,150.6785,2959.0
2022-12-23 11:55:00,156.4,156.65,156.4,156.65,2604.0,150.6592,150.9,150.6592,150.9,2604.0
2022-12-23 12:00:00,156.56,156.82,156.56,156.76,3378.0,150.8133,151.0638,150.8133,151.006,3378.0
2022-12-23 12:05:00,156.75,156.8,156.6,156.61,2086.0,150.9964,151.0445,150.8519,150.8615,2086.0
2022-12-23 12:10:00,156.66,156.74,156.6,156.71,1910.0,150.9097,150.9867,150.8519,150.9578,1910.0
2022-12-23 12:15:00,156.72,156.86,156.67,156.86,5014.0,150.9675,151.1023,150.9193,151.1023,5014.0
2022-12-23 12:20:00,156.86,156.99,156.81,156.96,2252.0,151.1023,151.2276,151.0542,151.1987,2252.0
2022-12-23 12:25:00,156.95,156.95,156.84,156.89,1901.0,151.189,151.189,151.0831,151.1312,1901.0
2022-12-23 12:30:00,156.9,157.0,156.89,156.94,4613.0,151.1409,151.2372,151.1312,151.1794,4613.0
2022-12-23 12:35:00,156.94,157.01,156.83,156.89,12752.0,151.1794,151.2468,151.0734,151.1312,12752.0
2022-12-23 12:40:00,156.89,156.89,156.55,156.58,4163.0,151.1312,151.1312,150.8037,150.8326,4163.0
2022-12-23 12:45:00,156.62,156.69,156.5,156.53,4973.0,150.8711,150.9386,150.7555,150.7844,4973.0
2022-12-23 12:50:00,156.54,156.62,156.46,156.46,3381.0,150.7941,150.8711,150.717,150.717,3381.0
2022-12-23 12:55:00,156.47,156.54,156.4,156.51,5773.0,150.7266,150.7941,150.6592,150.7652,5773.0
2022-12-23 13:00:00,156.53,156.59,156.47,156.56,2722.0,150.7844,150.8422,150.7266,150.8133,2722.0
2022-12-23 13:05:00,156.62,156.62,156.49,156.59,1481.0,150.8711,150.8711,150.7459,150.8422,1481.0
2022-12-23 13:10:00,156.6,156.6,156.35,156.36,2570.0,150.8519,150.8519,150.6111,150.6207,2570.0
2022-12-23 13:15:00,156.38,156.57,156.38,156.47,2520.0,150.64,150.823,150.64,150.7266,2520.0
2022-12-23 13:20:00,156.5,156.59,156.42,156.45,2371.0,150.7555,150.8422,150.6785,150.7074,2371.0
2022-12-23 13:25:00,156.37,156.5,156.37,156.5,2300.0,150.6303,150.7555,150.6303,150.7555,2300.0
2022-12-23 13:30:00,156.52,156.57,156.51,156.55,2658.0,150.7748,150.823,150.7652,150.8037,2658.0
2022-12-23 13:35:00,156.58,156.58,156.46,156.53,2226.0,150.8326,150.8326,150.717,150.7844,2226.0
2022-12-23 13:40:00,156.49,156.56,156.36,156.37,4033.0,150.7459,150.8133,150.6207,150.6303,4033.0
2022-12-23 13:45:00,156.38,156.4,156.17,156.4,4288.0,150.64,150.6592,150.4377,150.6592,4288.0
2022-12-23 13:50:00,156.38,156.38,156.19,156.33,2435.0,150.64,150.64,150.4569,150.5918,2435.0
2022-12-23 13:55:00,156.28,156.29,156.19,156.29,2442.0,150.5436,150.5533,150.4569,150.5533,2442.0
2022-12-23 14:00:00,156.29,156.35,156.22,156.25,1806.0,150.5533,150.6111,150.4858,150.5147,1806.0
2022-12-23 14:05:00,156.31,156.38,156.28,156.31,3884.0,150.5725,150.64,150.5436,150.5725,3884.0
2022-12-23 14:10:00,156.29,156.39,156.25,156.25,2100.0,150.5533,150.6496,150.5147,150.5147,2100.0
2022-12-23 14:15:00,156.25,156.43,156.25,156.38,3290.0,150.5147,150.6881,150.5147,150.64,3290.0
2022-12-23 14:20:00,156.38,156.51,156.38,156.5,8068.0,150.64,150.7652,150.64,150.7555,8068.0
2022-12-23 14:25:00,156.5,156.65,156.5,156.6,5108.0,150.7555,150.9,150.7555,150.8519,5108.0
2022-12-23 14:30:00,156.59,156.71,156.59,156.71,2695.0,150.8422,150.9578,150.8422,150.9578,2695.0
2022-12-23 14:35:00,156.65,156.8,156.64,156.75,2173.0,150.9,151.0445,150.8904,150.9964,2173.0
2022-12-23 14:40:00,156.73,156.75,156.55,156.55,4678.0,150.9771,150.9964,150.8037,150.8037,4678.0
2022-12-23 14:45:00,156.52,156.57,156.43,156.46,4398.0,150.7748,150.823,150.6881,150.717,4398.0
2022-12-23 14:50:00,156.46,156.57,156.44,156.55,8688.0,150.717,150.823,150.6977,150.8037,8688.0
2022-12-23 14:55:00,156.56,156.66,156.56,156.64,4491.0,150.8133,150.9097,150.8133,150.8904,4491.0
2022-12-23 15:00:00,156.65,156.88,156.62,156.75,3457.0,150.9,151.1216,150.8711,150.9964,3457.0
2022-12-23 15:05:00,156.72,156.72,156.64,156.67,2182.0,150.9675,150.9675,150.8904,150.9193,2182.0
2022-12-23 15:10:00,156.66,156.81,156.66,156.8,5366.0,150.9097,151.0542,150.9097,151.0445,5366.0
2022-12-23 15:15:00,156.83,156.9,156.73,156.73,7070.0,151.0734,151.1409,150.9771,150.9771,7070.0
2022-12-23 15:20:00,156.74,156.75,156.57,156.59,4778.0,150.9867,150.9964,150.823,150.8422,4778.0
2022-12-23 15:25:00,156.62,156.64,156.38,156.38,6464.0,150.8711,150.8904,150.64,150.64,6464.0
2022-12-23 15:30:00,156.4,156.5,156.25,156.3,6263.0,150.6592,150.7555,150.5147,150.5629,6263.0
2022-12-23 15:35:00,156.3,156.34,156.21,156.25,5261.0,150.5629,150.6014,150.4762,150.5147,5261.0
2022-12-23 15:40:00,156.25,156.53,156.24,156.47,12227.0,150.5147,150.7844,150.5051,150.7266,12227.0
2022-12-23 15:45:00,156.46,156.79,156.44,156.74,23903.0,150.717,151.0349,150.6977,150.9867,23903.0
2022-12-23 15:50:00,156.78,156.78,156.43,156.7,24149.0,151.0253,151.0253,150.6881,150.9482,24149.0
2022-12-23 15:55:00,156.7,156.83,156.63,156.81,64218.0,150.9482,151.0734,150.8808,151.0542,64218.0
2022-12-27 09:30:00,157.4,157.65,156.85,156.85,12420.0,151.6225,151.8633,151.0927,151.0927,12420.0
2022-12-27 09:35:00,157.14,157.17,156.43,157.12,2417.0,151.3721,151.401,150.6881,151.3528,2417.0
2022-12-27 09:40:00,157.04,157.15,156.77,157.14,4210.0,151.2757,151.3817,151.0156,151.3721,4210.0
2022-12-27 09:45:00,157.13,157.13,156.59,156.86,2622.0,151.3624,151.3624,150.8422,151.1023,2622.0
2022-12-27 09:50:00,156.89,156.95,156.73,156.93,3338.0,151.1312,151.189,150.9771,151.1698,3338.0
2022-12-27 09:55:00,157.0,157.16,156.88,156.98,3693.0,151.2372,151.3913,151.1216,151.2179,3693.0
2022-12-27 10:00:00,156.99,157.13,156.73,156.97,12442.0,151.2276,151.3624,150.9771,151.2083,12442.0
2022-12-27 10:05:00,156.97,157.23,156.96,157.22,14774.0,151.2083,151.4588,151.1987,151.4491,14774.0
2022-12-27 10:10:00,157.23,157.5,157.15,157.5,21764.0,151.4588,151.7188,151.3817,151.7188,21764.0
2022-12-27 10:15:00,157.58,157.65,157.2,157.57,21074.0,151.7959,151.8633,151.4299,151.7863,21074.0
2022-12-27 10:20:00,157.61,157.79,157.56,157.56,11683.0,151.8248,151.9982,151.7766,151.7766,11683.0
2022-12-27 10:25:00,157.56,157.68,157.24,157.43,12764.0,151.7766,151.8922,151.4684,151.6514,12764.0
2022-12-27 10:30:00,157.41,157.96,157.4,157.95,11125.0,151.6321,152.162,151.6225,152.1523,11125.0
2022-12-27 10:35:00,157.84,158.0,157.84,157.96,1310.0,152.0464,152.2005,152.0464,152.162,1310.0
2022-12-27 10:40:00,157.95,158.06,157.89,157.95,9230.0,152.1523,152.2583,152.0945,152.1523,9230.0
2022-12-27 10:45:00,157.96,158.28,157.91,158.23,6576.0,152.162,152.4702,152.1138,152.422,6576.0
2022-12-27 10:50:00,158.11,158.11,157.87,157.91,8590.0,152.3064,152.3064,152.0753,152.1138,8590.0
2022-12-27 10:55:00,157.89,158.06,157.56,157.64,3895.0,152.0945,152.2583,151.7766,151.8537,3895.0
2022-12-27 11:00:00,157.73,158.0,157.67,157.91,5424.0,151.9404,152.2005,151.8826,152.1138,5424.0
2022-12-27 11:05:00,157.84,157.95,157.67,157.9,3843.0,152.0464,152.1523,151.8826,152.1042,3843.0
2022-12-27 11:10:00,157.94,158.03,157.85,157.95,2493.0,152.1427,152.2294,152.056,152.1523,2493.0
2022-12-27 11:15:00,157.96,157.98,157.7,157.7,3493.0,152.162,152.1812,151.9115,151.9115,3493.0
2022-12-27 11:20:00,157.72,157.76,157.41,157.66,8718.0,151.9308,151.9693,151.6321,151.873,8718.0
2022-12-27 11:25:00,157.64,157.66,157.53,157.62,2891.0,151.8537,151.873,151.7477,151.8344,2891.0
2022-12-27 11:30:00,157.64,157.72,157.58,157.6,6810.0,151.8537,151.9308,151.7959,151.8152,6810.0
2022-12-27 11:35:00,157.64,157.7,157.57,157.64,8454.0,151.8537,151.9115,151.7863,151.8537,8454.0
2022-12-27 11:40:00,157.67,157.82,157.61,157.75,6996.0,151.8826,152.0271,151.8248,151.9597,6996.0
2022-12-27 11:45:00,157.72,157.85,157.72,157.77,3059.0,151.9308,152.056,151.9308,151.9789,3059.0
2022-12-27 11:50:00,157.76,157.79,157.71,157.76,2040.0,151.9693,151.9982,151.9211,151.9693,2040.0
2022-12-27 11:55:00,157.79,157.86,157.78,157.86,1459.0,151.9982,152.0656,151.9886,152.0656,1459.0
2022-12-27 12:00:00,157.84,157.98,157.83,157.98,2925.0,152.0464,152.1812,152.0367,152.1812,2925.0
2022-12-27 12:05:00,157.96,157.97,157.8,157.9,13260.0,152.162,152.1716,152.0078,152.1042,13260.0
2022-12-27 12:10:00,157.9,158.11,157.89,158.05,5490.0,152.1042,152.3064,152.0945,152.2487,5490.0
2022-12-27 12:15:00,158.09,158.12,157.86,157.9,8347.0,152.2872,152.3161,152.0656,152.1042,8347.0
2022-12-27 12:20:00,157.87,157.9,157.8,157.9,2384.0,152.0753,152.1042,152.0078,152.1042,2384.0
2022-12-27 12:25:00,157.81,157.81,157.69,157.76,1830.0,152.0175,152.0175,151.9019,151.9693,1830.0
2022-12-27 12:30:00,157.73,157.79,157.73,157.74,3911.0,151.9404,151.9982,151.9404,151.95,3911.0
2022-12-27 12:35:00,157.75,157.84,157.75,157.76,4679.0,151.9597,152.0464,151.9597,151.9693,4679.0
2022-12-27 12:40:00,157.85,157.86,157.56,157.61,4105.0,152.056,152.0656,151.7766,151.8248,4105.0
2022-12-27 12:45:00,157.56,157.67,157.5,157.66,1911.0,151.7766,151.8826,151.7188,151.873,1911.0
2022-12-27 12:50:00,157.6,157.7,157.6,157.69,1754.0,151.8152,151.9115,151.8152,151.9019,1754.0
2022-12-27 12:55:00,157.65,157.8,157.63,157.75,3451.0,151.8633,152.0078,151.8441,151.9597,3451.0
2022-12-27 13:00:00,157.8,157.89,157.8,157.84,3175.0,152.0078,152.0945,152.0078,152.0464,3175.0
2022-12-27 13:05:00,157.85,157.97,157.81,157.92,5686.0,152.056,152.1716,152.0175,152.1234,5686.0
2022-12-27 13:10:00,157.95,157.95,157.88,157.88,1376.0,152.1523,152.1523,152.0849,152.0849,1376.0
2022-12-27 13:15:00,157.85,157.85,157.73,157.74,8757.0,152.056,152.056,151.9404,151.95,8757.0
2022-12-27 13:20:00,157.71,157.71,157.62,157.68,3672.0,151.9211,151.9211,151.8344,151.8922,3672.0
2022-12-27 13:25:00,157.71,157.8,157.66,157.68,4559.0,151.9211,152.0078,151.873,151.8922,4559.0
2022-12-27 13:30:00,157.63,157.65,157.57,157.59,1146.0,151.8441,151.8633,151.7863,151.8055,1146.0
2022-12-27 13:35:00,157.65,157.73,157.54,157.56,5401.0,151.8633,151.9404,151.7574,151.7766,5401.0
2022-12-27 13:40:00,157.62,157.64,157.57,157.62,3950.0,151.8344,151.8537,151.7863,151.8344,3950.0
2022-12-27 13:45:00,157.54,157.55,157.4,157.52,5726.0,151.7574,151.767,151.6225,151.7381,5726.0
2022-12-27 13:50:00,157.52,157.53,157.38,157.5,4407.0,151.7381,151.7477,151.6032,151.7188,4407.0
2022-12-27 13:55:00,157.47,157.49,157.28,157.39,3181.0,151.6899,151.7092,151.5069,151.6129,3181.0
2022-12-27 14:00:00,157.32,157.45,157.31,157.38,5575.0,151.5454,151.6707,151.5358,151.6032,5575.0
2022-12-27 14:05:00,157.38,157.38,157.14,157.17,26952.0,151.6032,151.6032,151.3721,151.401,26952.0
2022-12-27 14:10:00,157.17,157.24,157.06,157.19,8825.0,151.401,151.4684,151.295,151.4202,8825.0
2022-12-27 14:15:00,157.18,157.18,156.95,157.03,4108.0,151.4106,151.4106,151.189,151.2661,4108.0
2022-12-27 14:20:00,157.03,157.03,156.84,156.88,15772.0,151.2661,151.2661,151.0831,151.1216,15772.0
2022-12-27 14:25:00,156.89,156.9,156.71,156.8,5366.0,151.1312,151.1409,150.9578,151.0445,5366.0
2022-12-27 14:30:00,156.8,156.89,156.7,156.89,6729.0,151.0445,151.1312,150.9482,151.1312,6729.0
2022-12-27 14:35:00,156.91,157.04,156.91,156.95,6983.0,151.1505,151.2757,151.1505,151.189,6983.0
2022-12-27 14:40:00,156.92,156.92,156.76,156.81,4233.0,151.1601,151.1601,151.006,151.0542,4233.0
2022-12-27 14:45:00,156.87,157.1,156.87,157.1,3955.0,151.112,151.3335,151.112,151.3335,3955.0
2022-12-27 14:50:00,157.16,157.26,157.16,157.17,3023.0,151.3913,151.4876,151.3913,151.401,3023.0
2022-12-27 14:55:00,157.17,157.27,157.15,157.21,4325.0,151.401,151.4973,151.3817,151.4395,4325.0
2022-12-27 15:00:00,157.25,157.34,157.21,157.34,10702.0,151.478,151.5647,151.4395,151.5647,10702.0
2022-12-27 15:05:00,157.32,157.52,157.32,157.5,2661.0,151.5454,151.7381,151.5454,151.7188,2661.0
2022-12-27 15:10:00,157.46,157.6,157.44,157.57,4369.0,151.6803,151.8152,151.661,151.7863,4369.0
2022-12-27 15:15:00,157.59,157.75,157.59,157.63,6150.0,151.8055,151.9597,151.8055,151.8441,6150.0
2022-12-27 15:20:00,157.65,157.73,157.61,157.71,5686.0,151.8633,151.9404,151.8248,151.9211,5686.0
2022-12-27 15:25:00,157.73,157.84,157.7,157.73,8494.0,151.9404,152.0464,151.9115,151.9404,8494.0
2022-12-27 15:30:00,157.73,157.79,157.56,157.66,13492.0,151.9404,151.9982,151.7766,151.873,13492.0
2022-12-27 15:35:00,157.63,157.69,157.56,157.65,10170.0,151.8441,151.9019,151.7766,151.8633,10170.0
2022-12-27 15:40:00,157.62,157.64,157.52,157.54,15094.0,151.8344,151.8537,151.7381,151.7574,15094.0
2022-12-27 15:45:00,157.52,157.75,157.44,157.71,19012.0,151.7381,151.9597,151.661,151.9211,19012.0
2022-12-27 15:50:00,157.76,157.87,157.3,157.31,30832.0,151.9693,152.0753,151.5262,151.5358,30832.0
2022-12-27 15:55:00,157.31,157.47,157.21,157.35,49094.0,151.5358,151.6899,151.4395,151.5743,49094.0
2022-12-28 09:30:00,157.6,157.81,157.11,157.49,14752.0,151.8152,152.0175,151.3432,151.7092,14752.0
2022-12-28 09:35:00,157.57,158.0,157.57,157.98,3829.0,151.7863,152.2005,151.7863,152.1812,3829.0
2022-12-28 09:40:00,158.01,158.16,157.95,157.95,4270.0,152.2101,152.3546,152.1523,152.1523,4270.0
2022-12-28 09:45:00,157.89,157.96,157.76,157.77,3463.0,152.0945,152.162,151.9693,151.9789,3463.0
2022-12-28 09:50:00,157.71,157.71,157.17,157.22,3582.0,151.9211,151.9211,151.401,151.4491,3582.0
2022-12-28 09:55:00,157.22,157.45,157.01,157.15,6716.0,151.4491,151.6707,151.2468,151.3817,6716.0
2022-12-28 10:00:00,157.15,157.46,157.15,157.25,3540.0,151.3817,151.6803,151.3817,151.478,3540.0
2022-12-28 10:05:00,157.31,157.33,157.18,157.33,2036.0,151.5358,151.5551,151.4106,151.5551,2036.0
2022-12-28 10:10:00,157.1,157.3,157.1,157.3,3199.0,151.3335,151.5262,151.3335,151.5262,3199.0
2022-12-28 10:15:00,157.31,157.42,157.26,157.36,6032.0,151.5358,151.6418,151.4876,151.584,6032.0
2022-12-28 10:20:00,157.46,157.55,157.4,157.47,2936.0,151.6803,151.767,151.6225,151.6899,2936.0
2022-12-28 10:25:00,157.55,157.55,156.5,156.6,6780.0,151.767,151.767,150.7555,150.8519,6780.0
2022-12-28 10:30:00,156.59,156.88,156.59,156.88,1911.0,150.8422,151.1216,150.8422,151.1216,1911.0
2022-12-28 10:35:00,156.89,157.0,156.76,156.91,4759.0,151.1312,151.2372,151.006,151.1505,4759.0
2022-12-28 10:40:00,156.91,156.96,156.85,156.87,1607.0,151.1505,151.1987,151.0927,151.112,1607.0
2022-12-28 10:45:00,156.84,156.95,156.83,156.86,1438.0,151.0831,151.189,151.0734,151.1023,1438.0
2022-12-28 10:50:00,156.75,156.78,156.53,156.53,1233.0,150.9964,151.0253,150.7844,150.7844,1233.0
2022-12-28 10:55:00,156.55,156.61,156.45,156.55,2209.0,150.8037,150.8615,150.7074,150.8037,2209.0
2022-12-28 11:00:00,156.52,156.68,156.48,156.68,4655.0,150.7748,150.9289,150.7363,150.9289,4655.0
2022-12-28 11:05:00,156.58,156.58,156.29,156.3,3187.0,150.8326,150.8326,150.5533,150.5629,3187.0
2022-12-28 11:10:00,156.27,156.43,156.27,156.3,1356.0,150.534,150.6881,150.534,150.5629,1356.0
2022-12-28 11:15:00,156.3,156.4,156.23,156.4,1477.0,150.5629,150.6592,150.4955,150.6592,1477.0
2022-12-28 11:20:00,156.41,156.66,156.41,156.53,1966.0,150.6688,150.9097,150.6688,150.7844,1966.0
2022-12-28 11:25:00,156.48,156.58,156.42,156.54,1999.0,150.7363,150.8326,150.6785,150.7941,1999.0
2022-12-28 11:30:00,156.54,156.64,156.42,156.53,3313.0,150.7941,150.8904,150.6785,150.7844,3313.0
2022-12-28 11:35:00,156.36,156.39,156.33,156.39,400.0,150.6207,150.6496,150.5918,150.6496,400.0
2022-12-28 11:40:00,156.44,156.66,156.44,156.66,2450.0,150.6977,150.9097,150.6977,150.9097,2450.0
2022-12-28 11:45:00,156.52,156.57,156.36,156.36,2313.0,150.7748,150.823,150.6207,150.6207,2313.0
2022-12-28 11:50:00,156.36,156.46,156.33,156.39,1622.0,150.6207,150.717,150.5918,150.6496,1622.0
2022-12-28 11:55:00,156.22,156.31,156.17,156.22,1728.0,150.4858,150.5725,150.4377,150.4858,1728.0
2022-12-28 12:00:00,156.13,156.14,155.85,155.9,3517.0,150.3991,150.4088,150.1294,150.1776,3517.0
2022-12-28 12:05:00,155.91,155.97,155.85,155.96,1629.0,150.1872,150.245,150.1294,150.2354,1629.0
2022-12-28 12:10:00,155.92,155.92,155.7,155.73,3303.0,150.1968,150.1968,149.9849,150.0138,3303.0
2022-12-28 12:15:00,155.72,155.81,155.7,155.75,3756.0,150.0042,150.0909,149.9849,150.0331,3756.0
2022-12-28 12:20:00,155.72,155.72,155.51,155.6,2824.0,150.0042,150.0042,149.8019,149.8886,2824.0
2022-12-28 12:25:00,155.59,155.76,155.58,155.7,4748.0,149.8789,150.0427,149.8693,149.9849,4748.0
2022-12-28 12:30:00,155.82,155.87,155.72,155.79,2262.0,150.1005,150.1487,150.0042,150.0716,2262.0
2022-12-28 12:35:00,155.89,155.89,155.78,155.78,2340.0,150.1679,150.1679,150.062,150.062,2340.0
2022-12-28 12:40:00,155.77,155.92,155.76,155.91,2095.0,150.0523,150.1968,150.0427,150.1872,2095.0
2022-12-28 12:45:00,155.99,156.29,155.99,156.29,501.0,150.2643,150.5533,150.2643,150.5533,501.0
2022-12-28 12:50:00,156.22,156.28,156.2,156.23,1438.0,150.4858,150.5436,150.4666,150.4955,1438.0
2022-12-28 12:55:00,156.27,156.56,156.22,156.53,7966.0,150.534,150.8133,150.4858,150.7844,7966.0
2022-12-28 13:00:00,156.42,156.61,156.41,156.59,3158.0,150.6785,150.8615,150.6688,150.8422,3158.0
2022-12-28 13:05:00,156.61,156.61,156.51,156.55,1765.0,150.8615,150.8615,150.7652,150.8037,1765.0
2022-12-28 13:10:00,156.56,156.64,156.5,156.5,2932.0,150.8133,150.8904,150.7555,150.7555,2932.0
2022-12-28 13:15:00,156.59,156.66,156.49,156.62,7742.0,150.8422,150.9097,150.7459,150.8711,7742.0
2022-12-28 13:20:00,156.62,156.62,156.43,156.43,3938.0,150.8711,150.8711,150.6881,150.6881,3938.0
2022-12-28 13:25:00,156.42,156.54,156.37,156.5,4968.0,150.6785,150.7941,150.6303,150.7555,4968.0
2022-12-28 13:30:00,156.49,156.49,156.38,156.38,1666.0,150.7459,150.7459,150.64,150.64,1666.0
2022-12-28 13:35:00,156.37,156.41,156.33,156.37,3529.0,150.6303,150.6688,150.5918,150.6303,3529.0
2022-12-28 13:40:00,156.34,156.43,156.31,156.39,2936.0,150.6014,150.6881,150.5725,150.6496,2936.0
2022-12-28 13:45:00,156.39,156.51,156.39,156.49,2206.0,150.6496,150.7652,150.6496,150.7459,2206.0
2022-12-28 13:50:00,156.49,156.57,156.35,156.57,3392.0,150.7459,150.823,150.6111,150.823,3392.0
2022-12-28 13:55:00,156.49,156.49,156.4,156.44,2031.0,150.7459,150.7459,150.6592,150.6977,2031.0
2022-12-28 14:00:00,156.43,156.54,156.43,156.53,2722.0,150.6881,150.7941,150.6881,150.7844,2722.0
2022-12-28 14:05:00,156.5,156.57,156.37,156.41,4161.0,150.7555,150.823,150.6303,150.6688,4161.0
2022-12-28 14:10:00,156.41,156.52,156.33,156.52,5398.0,150.6688,150.7748,150.5918,150.7748,5398.0
2022-12-28 14:15:00,156.5,156.51,156.35,156.49,8676.0,150.7555,150.7652,150.6111,150.7459,8676.0
2022-12-28 14:20:00,156.51,156.51,156.41,156.41,2124.0,150.7652,150.7652,150.6688,150.6688,2124.0
2022-12-28 14:25:00,156.45,156.46,156.21,156.36,4969.0,150.7074,150.717,150.4762,150.6207,4969.0
2022-12-28 14:30:00,156.35,156.55,156.33,156.41,4409.0,150.6111,150.8037,150.5918,150.6688,4409.0
2022-12-28 14:35:00,156.44,156.68,156.41,156.68,11314.0,150.6977,150.9289,150.6688,150.9289,11314.0
2022-12-28 14:40:00,156.67,156.87,156.66,156.87,3248.0,150.9193,151.112,150.9097,151.112,3248.0
2022-12-28 14:45:00,156.89,156.91,156.78,156.78,4829.0,151.1312,151.1505,151.0253,151.0253,4829.0
2022-12-28 14:50:00,156.75,156.78,156.68,156.74,2671.0,150.9964,151.0253,150.9289,150.9867,2671.0
2022-12-28 14:55:00,156.7,156.72,156.52,156.62,3871.0,150.9482,150.9675,150.7748,150.8711,3871.0
2022-12-28 15:00:00,156.55,156.55,156.2,156.25,3557.0,150.8037,150.8037,150.4666,150.5147,3557.0
2022-12-28 15:05:00,156.28,156.28,156.13,156.13,2234.0,150.5436,150.5436,150.3991,150.3991,2234.0
2022-12-28 15:10:00,156.13,156.16,155.87,155.87,3224.0,150.3991,150.428,150.1487,150.1487,3224.0
2022-12-28 15:15:00,155.84,156.1,155.84,155.98,5884.0,150.1198,150.3702,150.1198,150.2546,5884.0
2022-12-28 15:20:00,156.03,156.07,155.89,155.91,4450.0,150.3028,150.3413,150.1679,150.1872,4450.0
2022-12-28 15:25:00,155.95,156.13,155.94,156.08,6184.0,150.2257,150.3991,150.2161,150.351,6184.0
2022-12-28 15:30:00,156.08,156.31,156.08,156.08,6679.0,150.351,150.5725,150.351,150.351,6679.0
2022-12-28 15:35:00,156.08,156.18,155.92,155.96,5815.0,150.351,150.4473,150.1968,150.2354,5815.0
2022-12-28 15:40:00,156.0,156.02,155.7,155.7,9705.0,150.2739,150.2932,149.9849,149.9849,9705.0
2022-12-28 15:45:00,155.69,155.96,155.65,155.91,14281.0,149.9753,150.2354,149.9367,150.1872,14281.0
2022-12-28 15:50:00,155.95,156.02,155.73,155.78,27682.0,150.2257,150.2932,150.0138,150.062,27682.0
2022-12-28 15:55:00,155.78,155.9,155.65,155.73,36181.0,150.062,150.1776,149.9367,150.0138,36181.0
2022-12-29 09:30:00,157.06,157.07,156.61,156.93,13865.0,151.295,151.3046,150.8615,151.1698,13865.0
2022-12-29 09:35:00,156.92,157.18,156.88,157.08,7225.0,151.1601,151.4106,151.1216,151.3143,7225.0
2022-12-29 09:40:00,157.15,157.5,156.99,157.07,11728.0,151.3817,151.7188,151.2276,151.3046,11728.0
2022-12-29 09:45:00,157.09,157.31,157.09,157.31,2748.0,151.3239,151.5358,151.3239,151.5358,2748.0
2022-12-29 09:50:00,157.26,157.29,157.05,157.24,6951.0,151.4876,151.5165,151.2854,151.4684,6951.0
2022-12-29 09:55:00,157.26,157.43,157.22,157.42,1889.0,151.4876,151.6514,151.4491,151.6418,1889.0
2022-12-29 10:00:00,157.27,157.36,157.17,157.19,4449.0,151.4973,151.584,151.401,151.4202,4449.0
2022-12-29 10:05:00,157.18,157.46,157.07,157.4,6697.0,151.4106,151.6803,151.3046,151.6225,6697.0
2022-12-29 10:10:00,157.44,157.53,157.36,157.53,5814.0,151.661,151.7477,151.584,151.7477,5814.0
2022-12-29 10:15:00,157.55,157.59,157.43,157.43,1946.0,151.767,151.8055,151.6514,151.6514,1946.0
2022-12-29 10:20:00,157.39,157.5,157.34,157.44,2991.0,151.6129,151.7188,151.5647,151.661,2991.0
2022-12-29 10:25:00,157.36,157.39,157.35,157.39,451.0,151.584,151.6129,151.5743,151.6129,451.0
2022-12-29 10:30:00,157.37,157.59,157.36,157.58,3188.0,151.5936,151.8055,151.584,151.7959,3188.0
2022-12-29 10:35:00,157.59,157.65,157.46,157.63,4932.0,151.8055,151.8633,151.6803,151.8441,4932.0
2022-12-29 10:40:00,157.67,157.68,157.46,157.5,2522.0,151.8826,151.8922,151.6803,151.7188,2522.0
2022-12-29 10:45:00,157.41,157.47,157.23,157.23,1128.0,151.6321,151.6899,151.4588,151.4588,1128.0
2022-12-29 10:50:00,157.28,157.28,157.1,157.16,2620.0,151.5069,151.5069,151.3335,151.3913,2620.0
2022-12-29 10:55:00,157.24,157.35,157.23,157.29,2938.0,151.4684,151.5743,151.4588,151.5165,2938.0
2022-12-29 11:00:00,157.31,157.35,157.24,157.29,4299.0,151.5358,151.5743,151.4684,151.5165,4299.0
2022-12-29 11:05:00,157.23,157.31,157.13,157.13,1865.0,151.4588,151.5358,151.3624,151.3624,1865.0
2022-12-29 11:10:00,157.06,157.13,156.83,156.91,2621.0,151.295,151.3624,151.0734,151.1505,2621.0
2022-12-29 11:15:00,157.0,157.09,157.0,157.02,1733.0,151.2372,151.3239,151.2372,151.2565,1733.0
2022-12-29 11:20:00,157.03,157.16,156.96,157.13,4544.0,151.2661,151.3913,151.1987,151.3624,4544.0
2022-12-29 11:25:00,157.11,157.21,157.03,157.14,22960.0,151.3432,151.4395,151.2661,151.3721,22960.0
2022-12-29 11:30:00,157.21,157.56,157.21,157.56,11964.0,151.4395,151.7766,151.4395,151.7766,11964.0
2022-12-29 11:35:00,157.5,157.53,157.38,157.5,3782.0,151.7188,151.7477,151.6032,151.7188,3782.0
2022-12-29 11:40:00,157.51,157.58,157.43,157.58,7814.0,151.7285,151.7959,151.6514,151.7959,7814.0
2022-12-29 11:45:00,157.58,157.73,157.55,157.71,9725.0,151.7959,151.9404,151.767,151.9211,9725.0
2022-12-29 11:50:00,157.72,157.85,157.71,157.84,5755.0,151.9308,152.056,151.9211,152.0464,5755.0
2022-12-29 11:55:00,157.84,157.84,157.69,157.75,17635.0,152.0464,152.0464,151.9019,151.9597,17635.0
2022-12-29 12:00:00,157.77,157.84,157.7,157.77,8111.0,151.9789,152.0464,151.9115,151.9789,8111.0
2022-12-29 12:05:00,157.76,157.87,157.68,157.87,1767.0,151.9693,152.0753,151.8922,152.0753,1767.0
2022-12-29 12:10:00,157.91,158.0,157.91,157.94,3223.0,152.1138,152.2005,152.1138,152.1427,3223.0
2022-12-29 12:15:00,157.94,158.1,157.89,158.0,3847.0,152.1427,152.2968,152.0945,152.2005,3847.0
2022-12-29 12:20:00,157.98,158.14,157.98,158.05,3548.0,152.1812,152.3353,152.1812,152.2487,3548.0
2022-12-29 12:25:00,158.04,158.08,157.99,158.0,2366.0,152.239,152.2776,152.1909,152.2005,2366.0
2022-12-29 12:30:00,158.01,158.17,157.97,158.13,2064.0,152.2101,152.3642,152.1716,152.3257,2064.0
2022-12-29 12:35:00,158.08,158.08,157.87,157.89,2901.0,152.2776,152.2776,152.0753,152.0945,2901.0
2022-12-29 12:40:00,158.0,158.11,158.0,158.08,2159.0,152.2005,152.3064,152.2005,152.2776,2159.0
2022-12-29 12:45:00,158.08,158.15,158.04,158.11,13636.0,152.2776,152.345,152.239,152.3064,13636.0
2022-12-29 12:50:00,158.12,158.15,158.08,158.14,6118.0,152.3161,152.345,152.2776,152.3353,6118.0
2022-12-29 12:55:00,158.1,158.11,158.0,158.08,2404.0,152.2968,152.3064,152.2005,152.2776,2404.0
2022-12-29 13:00:00,158.02,158.1,157.98,157.98,2805.0,152.2198,152.2968,152.1812,152.1812,2805.0
2022-12-29 13:05:00,158.06,158.06,157.79,157.79,1177.0,152.2583,152.2583,151.9982,151.9982,1177.0
2022-12-29 13:10:00,157.87,157.99,157.87,157.93,7033.0,152.0753,152.1909,152.0753,152.1331,7033.0
2022-12-29 13:15:00,157.93,157.93,157.69,157.73,13875.0,152.1331,152.1331,151.9019,151.9404,13875.0
2022-12-29 13:20:00,157.7,157.76,157.63,157.76,2070.0,151.9115,151.9693,151.8441,151.9693,2070.0
2022-12-29 13:25:00,157.78,157.78,157.63,157.64,4508.0,151.9886,151.9886,151.8441,151.8537,4508.0
2022-12-29 13:30:00,157.62,157.62,157.5,157.61,3675.0,151.8344,151.8344,151.7188,151.8248,3675.0
2022-12-29 13:35:00,157.54,157.65,157.5,157.62,2345.0,151.7574,151.8633,151.7188,151.8344,2345.0
2022-12-29 13:40:00,157.64,157.67,157.58,157.61,3569.0,151.8537,151.8826,151.7959,151.8248,3569.0
2022-12-29 13:45:00,157.63,157.67,157.57,157.61,3264.0,151.8441,151.8826,151.7863,151.8248,3264.0
2022-12-29 13:50:00,157.68,157.68,157.59,157.66,2555.0,151.8922,151.8922,151.8055,151.873,2555.0
2022-12-29 13:55:00,157.69,157.7,157.63,157.66,1608.0,151.9019,151.9115,151.8441,151.873,1608.0
2022-12-29 14:00:00,157.73,157.85,157.73,157.75,10676.0,151.9404,152.056,151.9404,151.9597,10676.0
2022-12-29 14:05:00,157.73,157.84,157.67,157.69,4569.0,151.9404,152.0464,151.8826,151.9019,4569.0
2022-12-29 14:10:00,157.77,157.78,157.67,157.68,2806.0,151.9789,151.9886,151.8826,151.8922,2806.0
2022-12-29 14:15:00,157.69,157.69,157.55,157.6,3070.0,151.9019,151.9019,151.767,151.8152,3070.0
2022-12-29 14:20:00,157.59,157.7,157.59,157.62,2550.0,151.8055,151.9115,151.8055,151.8344,2550.0
2022-12-29 14:25:00,157.64,157.65,157.52,157.52,3745.0,151.8537,151.8633,151.7381,151.7381,3745.0
2022-12-29 14:30:00,157.49,157.61,157.46,157.61,3020.0,151.7092,151.8248,151.6803,151.8248,3020.0
2022-12-29 14:35:00,157.64,157.72,157.61,157.69,2889.0,151.8537,151.9308,151.8248,151.9019,2889.0
2022-12-29 14:40:00,157.67,157.9,157.67,157.86,6572.0,151.8826,152.1042,151.8826,152.0656,6572.0
2022-12-29 14:45:00,157.86,157.86,157.69,157.7,6866.0,152.0656,152.0656,151.9019,151.9115,6866.0
2022-12-29 14:50:00,157.7,157.72,157.65,157.69,3403.0,151.9115,151.9308,151.8633,151.9019,3403.0
2022-12-29 14:55:00,157.68,157.68,157.49,157.49,3608.0,151.8922,151.8922,151.7092,151.7092,3608.0
2022-12-29 15:00:00,157.5,157.5,157.25,157.37,5616.0,151.7188,151.7188,151.478,151.5936,5616.0
2022-12-29 15:05:00,157.35,157.37,157.14,157.24,6353.0,151.5743,151.5936,151.3721,151.4684,6353.0
2022-12-29 15:10:00,157.24,157.29,157.14,157.14,4906.0,151.4684,151.5165,151.3721,151.3721,4906.0
2022-12-29 15:15:00,157.13,157.14,156.96,156.99,3548.0,151.3624,151.3721,151.1987,151.2276,3548.0
2022-12-29 15:20:00,156.92,157.09,156.89,157.06,3101.0,151.1601,151.3239,151.1312,151.295,3101.0
2022-12-29 15:25:00,157.03,157.1,156.93,157.03,8108.0,151.2661,151.3335,151.1698,151.2661,8108.0
2022-12-29 15:30:00,157.07,157.29,157.07,157.27,7598.0,151.3046,151.5165,151.3046,151.4973,7598.0
2022-12-29 15:35:00,157.25,157.33,157.13,157.17,5748.0,151.478,151.5551,151.3624,151.401,5748.0
2022-12-29 15:40:00,157.18,157.39,157.11,157.38,8416.0,151.4106,151.6129,151.3432,151.6032,8416.0
2022-12-29 15:45:00,157.39,157.53,157.36,157.53,14698.0,151.6129,151.7477,151.584,151.7477,14698.0
2022-12-29 15:50:00,157.53,157.62,157.42,157.51,22574.0,151.7477,151.8344,151.6418,151.7285,22574.0
2022-12-29 15:55:00,157.49,157.5,157.27,157.36,47432.0,151.7092,151.7188,151.4973,151.584,47432.0
2022-12-30 09:30:00,156.94,157.15,156.78,156.95,14370.0,151.1794,151.3817,151.0253,151.189,14370.0
2022-12-30 09:35:00,156.95,157.21,156.44,156.52,3506.0,151.189,151.4395,150.6977,150.7748,3506.0
2022-12-30 09:40:00,156.52,156.52,156.05,156.45,4250.0,150.7748,150.7748,150.3221,150.7074,4250.0
2022-12-30 09:45:00,156.58,156.58,155.79,155.88,1720.0,150.8326,150.8326,150.0716,150.1583,1720.0
2022-12-30 09:50:00,155.77,156.2,155.72,156.19,3200.0,150.0523,150.4666,150.0042,150.4569,3200.0
2022-12-30 09:55:00,155.89,156.34,155.89,156.28,1172.0,150.1679,150.6014,150.1679,150.5436,1172.0
2022-12-30 10:00:00,156.19,156.4,156.14,156.33,3288.0,150.4569,150.6592,150.4088,150.5918,3288.0
2022-12-30 10:05:00,156.3,156.33,156.09,156.23,1928.0,150.5629,150.5918,150.3606,150.4955,1928.0
2022-12-30 10:10:00,156.12,156.37,156.11,156.35,3738.0,150.3895,150.6303,150.3799,150.6111,3738.0
2022-12-30 10:15:00,156.44,156.85,156.43,156.85,2490.0,150.6977,151.0927,150.6881,151.0927,2490.0
2022-12-30 10:20:00,156.88,156.88,156.57,156.75,5000.0,151.1216,151.1216,150.823,150.9964,5000.0
2022-12-30 10:25:00,156.63,156.75,156.49,156.55,2301.0,150.8808,150.9964,150.7459,150.8037,2301.0
2022-12-30 10:30:00,156.44,156.5,156.38,156.39,2042.0,150.6977,150.7555,150.64,150.6496,2042.0
2022-12-30 10:35:00,156.48,156.65,156.47,156.62,1615.0,150.7363,150.9,150.7266,150.8711,1615.0
2022-12-30 10:40:00,156.54,156.54,156.39,156.4,1992.0,150.7941,150.7941,150.6496,150.6592,1992.0
2022-12-30 10:45:00,156.38,156.73,156.35,156.69,4849.0,150.64,150.9771,150.6111,150.9386,4849.0
2022-12-30 10:50:00,156.66,156.66,156.35,156.35,1167.0,150.9097,150.9097,150.6111,150.6111,1167.0
2022-12-30 10:55:00,156.37,156.37,156.13,156.23,832.0,150.6303,150.6303,150.3991,150.4955,832.0
2022-12-30 11:00:00,156.14,156.25,156.12,156.25,2660.0,150.4088,150.5147,150.3895,150.5147,2660.0
2022-12-30 11:05:00,156.22,156.37,156.2,156.31,1907.0,150.4858,150.6303,150.4666,150.5725,1907.0
2022-12-30 11:10:00,156.25,156.37,156.21,156.3,2225.0,150.5147,150.6303,150.4762,150.5629,2225.0
2022-12-30 11:15:00,156.32,156.32,156.14,156.27,4507.0,150.5822,150.5822,150.4088,150.534,4507.0
2022-12-30 11:20:00,156.27,156.27,156.15,156.18,2806.0,150.534,150.534,150.4184,150.4473,2806.0
2022-12-30 11:25:00,156.24,156.24,156.0,156.03,4183.0,150.5051,150.5051,150.2739,150.3028,4183.0
2022-12-30 11:30:00,156.13,156.39,156.13,156.39,2392.0,150.3991,150.6496,150.3991,150.6496,2392.0
2022-12-30 11:35:00,156.34,156.47,156.28,156.34,5483.0,150.6014,150.7266,150.5436,150.6014,5483.0
2022-12-30 11:40:00,156.4,156.47,156.3,156.36,2682.0,150.6592,150.7266,150.5629,150.6207,2682.0
2022-12-30 11:45:00,156.38,156.42,156.33,156.4,1379.0,150.64,150.6785,150.5918,150.6592,1379.0
2022-12-30 11:50:00,156.35,156.45,156.35,156.44,1000.0,150.6111,150.7074,150.6111,150.6977,1000.0
2022-12-30 11:55:00,156.43,156.71,156.41,156.63,5968.0,150.6881,150.9578,150.6688,150.8808,5968.0
2022-12-30 12:00:00,156.67,156.79,156.6,156.79,1306.0,150.9193,151.0349,150.8519,151.0349,1306.0
2022-12-30 12:05:00,156.74,156.82,156.74,156.81,2983.0,150.9867,151.0638,150.9867,151.0542,2983.0
2022-12-30 12:10:00,156.81,156.83,156.62,156.71,3057.0,151.0542,151.0734,150.8711,150.9578,3057.0
2022-12-30 12:15:00,156.71,156.8,156.66,156.66,2725.0,150.9578,151.0445,150.9097,150.9097,2725.0
2022-12-30 12:20:00,156.65,156.78,156.63,156.76,3333.0,150.9,151.0253,150.8808,151.006,3333.0
2022-12-30 12:25:00,156.73,156.78,156.67,156.78,2009.0,150.9771,151.0253,150.9193,151.0253,2009.0
2022-12-30 12:30:00,156.78,156.78,156.56,156.66,4302.0,151.0253,151.0253,150.8133,150.9097,4302.0
2022-12-30 12:35:00,156.63,156.69,156.53,156.58,3360.0,150.8808,150.9386,150.7844,150.8326,3360.0
2022-12-30 12:40:00,156.53,156.64,156.51,156.6,1779.0,150.7844,150.8904,150.7652,150.8519,1779.0
2022-12-30 12:45:00,156.6,156.7,156.6,156.64,3255.0,150.8519,150.9482,150.8519,150.8904,3255.0
2022-12-30 12:50:00,156.67,156.72,156.6,156.64,2325.0,150.9193,150.9675,150.8519,150.8904,2325.0
2022-12-30 12:55:00,156.6,156.68,156.55,156.66,3040.0,150.8519,150.9289,150.8037,150.9097,3040.0
2022-12-30 13:00:00,156.66,156.7,156.51,156.64,2165.0,150.9097,150.9482,150.7652,150.8904,2165.0
2022-12-30 13:05:00,156.68,156.69,156.58,156.65,1917.0,150.9289,150.9386,150.8326,150.9,1917.0
2022-12-30 13:10:00,156.57,156.63,156.52,156.56,900.0,150.823,150.8808,150.7748,150.8133,900.0
2022-12-30 13:15:00,156.52,156.52,156.28,156.28,1762.0,150.7748,150.7748,150.5436,150.5436,1762.0
2022-12-30 13:20:00,156.23,156.26,155.84,155.89,6355.0,150.4955,150.5244,150.1198,150.1679,6355.0
2022-12-30 13:25:00,155.84,156.02,155.63,156.02,5305.0,150.1198,150.2932,149.9175,150.2932,5305.0
2022-12-30 13:30:00,156.02,156.19,156.01,156.08,2249.0,150.2932,150.4569,150.2835,150.351,2249.0
2022-12-30 13:35:00,156.2,156.27,156.12,156.19,902.0,150.4666,150.534,150.3895,150.4569,902.0
2022-12-30 13:40:00,156.16,156.21,156.04,156.1,3282.0,150.428,150.4762,150.3124,150.3702,3282.0
2022-12-30 13:45:00,156.13,156.17,156.0,156.08,2868.0,150.3991,150.4377,150.2739,150.351,2868.0
2022-12-30 13:50:00,156.01,156.08,155.96,156.08,2330.0,150.2835,150.351,150.2354,150.351,2330.0
2022-12-30 13:55:00,156.03,156.22,155.93,156.04,12474.0,150.3028,150.4858,150.2065,150.3124,12474.0
2022-12-30 14:00:00,156.0,156.07,155.87,155.88,2783.0,150.2739,150.3413,150.1487,150.1583,2783.0
2022-12-30 14:05:00,155.85,155.97,155.8,155.9,2570.0,150.1294,150.245,150.0812,150.1776,2570.0
2022-12-30 14:10:00,155.85,155.85,155.72,155.8,11312.0,150.1294,150.1294,150.0042,150.0812,11312.0
2022-12-30 14:15:00,155.78,155.86,155.71,155.78,1925.0,150.062,150.139,149.9945,150.062,1925.0
2022-12-30 14:20:00,155.84,155.86,155.77,155.77,1984.0,150.1198,150.139,150.0523,150.0523,1984.0
2022-12-30 14:25:00,155.82,155.96,155.75,155.93,2511.0,150.1005,150.2354,150.0331,150.2065,2511.0
2022-12-30 14:30:00,155.92,156.04,155.87,156.02,3915.0,150.1968,150.3124,150.1487,150.2932,3915.0
2022-12-30 14:35:00,155.96,155.98,155.84,155.89,3178.0,150.2354,150.2546,150.1198,150.1679,3178.0
2022-12-30 14:40:00,155.88,155.9,155.8,155.83,1651.0,150.1583,150.1776,150.0812,150.1101,1651.0
2022-12-30 14:45:00,155.83,155.84,155.62,155.67,4537.0,150.1101,150.1198,149.9078,149.956,4537.0
2022-12-30 14:50:00,155.65,155.93,155.65,155.84,3596.0,149.9367,150.2065,149.9367,150.1198,3596.0
2022-12-30 14:55:00,155.78,155.87,155.76,155.85,2600.0,150.062,150.1487,150.0427,150.1294,2600.0
2022-12-30 15:00:00,155.9,156.06,155.9,156.03,3533.0,150.1776,150.3317,150.1776,150.3028,3533.0
2022-12-30 15:05:00,156.08,156.09,155.87,156.06,6693.0,150.351,150.3606,150.1487,150.3317,6693.0
2022-12-30 15:10:00,156.09,156.44,156.08,156.38,1635.0,150.3606,150.6977,150.351,150.64,1635.0
2022-12-30 15:15:00,156.45,156.62,156.45,156.49,7090.0,150.7074,150.8711,150.7074,150.7459,7090.0
2022-12-30 15:20:00,156.46,156.54,156.35,156.42,5905.0,150.717,150.7941,150.6111,150.6785,5905.0
2022-12-30 15:25:00,156.42,156.42,156.25,156.29,7673.0,150.6785,150.6785,150.5147,150.5533,7673.0
2022-12-30 15:30:00,156.25,156.72,156.25,156.72,4429.0,150.5147,150.9675,150.5147,150.9675,4429.0
2022-12-30 15:35:00,156.66,156.73,156.55,156.66,3585.0,150.9097,150.9771,150.8037,150.9097,3585.0
2022-12-30 15:40:00,156.64,156.93,156.61,156.9,8044.0,150.8904,151.1698,150.8615,151.1409,8044.0
2022-12-30 15:45:00,156.9,157.18,156.84,157.11,11994.0,151.1409,151.4106,151.0831,151.3432,11994.0
2022-12-30 15:50:00,157.21,157.45,157.21,157.34,23815.0,151.4395,151.6707,151.4395,151.5647,23815.0
2022-12-30 15:55:00,157.28,157.28,156.84,156.98,48057.0,151.5069,151.5069,151.0831,151.2179,48057.0
2023-01-03 09:30:00,158.08,158.41,157.87,158.29,26620.0,152.2776,152.5954,152.0753,152.4798,26620.0
2023-01-03 09:35:00,158.18,158.67,158.15,158.24,7527.0,152.3739,152.8459,152.345,152.4317,7527.0
2023-01-03 09:40:00,158.52,158.94,158.26,158.66,6766.0,152.7014,153.106,152.4509,152.8363,6766.0
2023-01-03 09:45:00,158.27,158.33,157.24,157.45,7510.0,152.4606,152.5184,151.4684,151.6707,7510.0
2023-01-03 09:50:00,157.56,157.76,157.31,157.55,4743.0,151.7766,151.9693,151.5358,151.767,4743.0
2023-01-03 09:55:00,157.45,157.58,156.8,157.01,7909.0,151.6707,151.7959,151.0445,151.2468,7909.0
2023-01-03 10:00:00,157.04,157.65,157.04,157.5,4063.0,151.2757,151.8633,151.2757,151.7188,4063.0
2023-01-03 10:05:00,157.42,157.58,157.09,157.34,5076.0,151.6418,151.7959,151.3239,151.5647,5076.0
2023-01-03 10:10:00,157.19,157.34,156.88,157.13,7460.0,151.4202,151.5647,151.1216,151.3624,7460.0
2023-01-03 10:15:00,157.0,157.06,156.55,156.66,6620.0,151.2372,151.295,150.8037,150.9097,6620.0
2023-01-03 10:20:00,156.59,156.73,156.54,156.62,3221.0,150.8422,150.9771,150.7941,150.8711,3221.0
2023-01-03 10:25:00,156.52,156.7,156.48,156.7,5443.0,150.7748,150.9482,150.7363,150.9482,5443.0
2023-01-03 10:30:00,156.71,156.88,156.45,156.71,8354.0,150.9578,151.1216,150.7074,150.9578,8354.0
2023-01-03 10:35:00,156.71,157.0,156.68,156.94,9229.0,150.9578,151.2372,150.9289,151.1794,9229.0
2023-01-03 10:40:00,156.94,157.27,156.94,157.22,4999.0,151.1794,151.4973,151.1794,151.4491,4999.0
2023-01-03 10:45:00,157.26,157.52,157.17,157.28,11151.0,151.4876,151.7381,151.401,151.5069,11151.0
2023-01-03 10:50:00,157.31,157.36,157.14,157.17,5364.0,151.5358,151.584,151.3721,151.401,5364.0
2023-01-03 10:55:00,157.25,157.57,157.21,157.56,4654.0,151.478,151.7863,151.4395,151.7766,4654.0
2023-01-03 11:00:00,157.75,157.92,157.72,157.76,7891.0,151.9597,152.1234,151.9308,151.9693,7891.0
2023-01-03 11:05:00,157.71,157.97,157.7,157.78,5983.0,151.9211,152.1716,151.9115,151.9886,5983.0
2023-01-03 11:10:00,157.69,157.75,157.27,157.34,7412.0,151.9019,151.9597,151.4973,151.5647,7412.0
2023-01-03 11:15:00,157.35,157.58,157.2,157.56,5717.0,151.5743,151.7959,151.4299,151.7766,5717.0
2023-01-03 11:20:00,157.45,157.53,157.28,157.31,11990.0,151.6707,151.7477,151.5069,151.5358,11990.0
2023-01-03 11:25:00,157.3,157.3,157.08,157.22,6708.0,151.5262,151.5262,151.3143,151.4491,6708.0
2023-01-03 11:30:00,157.18,157.23,156.95,157.07,4225.0,151.4106,151.4588,151.189,151.3046,4225.0
2023-01-03 11:35:00,157.05,157.18,156.97,157.07,3886.0,151.2854,151.4106,151.2083,151.3046,3886.0
2023-01-03 11:40:00,157.07,157.17,156.93,156.93,4915.0,151.3046,151.401,151.1698,151.1698,4915.0
2023-01-03 11:45:00,156.93,157.04,156.79,156.86,3177.0,151.1698,151.2757,151.0349,151.1023,3177.0
2023-01-03 11:50:00,156.93,157.0,156.78,156.78,2572.0,151.1698,151.2372,151.0253,151.0253,2572.0
2023-01-03 11:55:00,156.79,156.93,156.74,156.85,3612.0,151.0349,151.1698,150.9867,151.0927,3612.0
2023-01-03 12:00:00,156.84,156.91,156.63,156.64,4449.0,151.0831,151.1505,150.8808,150.8904,4449.0
2023-01-03 12:05:00,156.64,157.04,156.6,157.04,6172.0,150.8904,151.2757,150.8519,151.2757,6172.0
2023-01-03 12:10:00,156.97,157.12,156.95,157.08,2959.0,151.2083,151.3528,151.189,151.3143,2959.0
2023-01-03 12:15:00,157.13,157.13,156.8,156.95,5296.0,151.3624,151.3624,151.0445,151.189,5296.0
2023-01-03 12:20:00,156.93,156.98,156.66,156.69,7802.0,151.1698,151.2179,150.9097,150.9386,7802.0
2023-01-03 12:25:00,156.7,156.85,156.7,156.79,3888.0,150.9482,151.0927,150.9482,151.0349,3888.0
2023-01-03 12:30:00,156.76,157.23,156.74,157.12,4257.0,151.006,151.4588,150.9867,151.3528,4257.0
2023-01-03 12:35:00,157.18,157.25,156.92,156.92,3225.0,151.4106,151.478,151.1601,151.1601,3225.0
2023-01-03 12:40:00,156.9,156.9,156.66,156.66,3261.0,151.1409,151.1409,150.9097,150.9097,3261.0
2023-01-03 12:45:00,156.64,156.64,156.26,156.43,6368.0,150.8904,150.8904,150.5244,150.6881,6368.0
2023-01-03 12:50:00,156.36,156.44,156.32,156.32,7071.0,150.6207,150.6977,150.5822,150.5822,7071.0
2023-01-03 12:55:00,156.33,156.5,156.25,156.41,8198.0,150.5918,150.7555,150.5147,150.6688,8198.0
2023-01-03 13:00:00,156.38,156.52,156.26,156.49,9462.0,150.64,150.7748,150.5244,150.7459,9462.0
2023-01-03 13:05:00,156.5,156.56,156.45,156.53,3897.0,150.7555,150.8133,150.7074,150.7844,3897.0
2023-01-03 13:10:00,156.55,156.64,156.38,156.38,5675.0,150.8037,150.8904,150.64,150.64,5675.0
2023-01-03 13:15:00,156.39,156.57,156.39,156.53,8879.0,150.6496,150.823,150.6496,150.7844,8879.0
2023-01-03 13:20:00,156.49,156.5,156.39,156.45,5499.0,150.7459,150.7555,150.6496,150.7074,5499.0
2023-01-03 13:25:00,156.47,156.86,156.47,156.78,7810.0,150.7266,151.1023,150.7266,151.0253,7810.0
2023-01-03 13:30:00,156.77,156.87,156.7,156.74,19543.0,151.0156,151.112,150.9482,150.9867,19543.0
2023-01-03 13:35:00,156.74,156.87,156.7,156.73,6720.0,150.9867,151.112,150.9482,150.9771,6720.0
2023-01-03 13:40:00,156.69,156.9,156.64,156.64,3578.0,150.9386,151.1409,150.8904,150.8904,3578.0
2023-01-03 13:45:00,156.68,156.82,156.63,156.82,5229.0,150.9289,151.0638,150.8808,151.0638,5229.0
2023-01-03 13:50:00,156.83,157.11,156.77,157.09,4918.0,151.0734,151.3432,151.0156,151.3239,4918.0
2023-01-03 13:55:00,157.13,157.2,156.88,156.9,6692.0,151.3624,151.4299,151.1216,151.1409,6692.0
2023-01-03 14:00:00,156.89,156.93,156.72,156.81,2957.0,151.1312,151.1698,150.9675,151.0542,2957.0
2023-01-03 14:05:00,156.77,156.81,156.68,156.75,2854.0,151.0156,151.0542,150.9289,150.9964,2854.0
2023-01-03 14:10:00,156.78,156.78,156.4,156.47,3639.0,151.0253,151.0253,150.6592,150.7266,3639.0
2023-01-03 14:15:00,156.53,156.64,156.48,156.5,4258.0,150.7844,150.8904,150.7363,150.7555,4258.0
2023-01-03 14:20:00,156.48,156.54,156.29,156.29,3455.0,150.7363,150.7941,150.5533,150.5533,3455.0
2023-01-03 14:25:00,156.28,156.39,156.23,156.38,3801.0,150.5436,150.6496,150.4955,150.64,3801.0
2023-01-03 14:30:00,156.36,156.38,156.03,156.11,3944.0,150.6207,150.64,150.3028,150.3799,3944.0
2023-01-03 14:35:00,156.04,156.04,155.94,155.97,1980.0,150.3124,150.3124,150.2161,150.245,1980.0
2023-01-03 14:40:00,156.02,156.56,156.02,156.54,12725.0,150.2932,150.8133,150.2932,150.7941,12725.0
2023-01-03 14:45:00,156.53,157.01,156.43,157.0,9654.0,150.7844,151.2468,150.6881,151.2372,9654.0
2023-01-03 14:50:00,156.97,156.98,156.76,156.86,4834.0,151.2083,151.2179,151.006,151.1023,4834.0
2023-01-03 14:55:00,156.87,157.08,156.87,157.05,4112.0,151.112,151.3143,151.112,151.2854,4112.0
2023-01-03 15:00:00,157.0,157.21,156.96,157.08,3598.0,151.2372,151.4395,151.1987,151.3143,3598.0
2023-01-03 15:05:00,157.03,157.08,156.94,156.95,3264.0,151.2661,151.3143,151.1794,151.189,3264.0
2023-01-03 15:10:00,156.95,157.07,156.87,157.03,17123.0,151.189,151.3046,151.112,151.2661,17123.0
2023-01-03 15:15:00,157.03,157.23,157.02,157.04,5244.0,151.2661,151.4588,151.2565,151.2757,5244.0
2023-01-03 15:20:00,156.99,157.0,156.7,156.74,8281.0,151.2276,151.2372,150.9482,150.9867,8281.0
2023-01-03 15:25:00,156.72,157.01,156.72,157.0,9758.0,150.9675,151.2468,150.9675,151.2372,9758.0
2023-01-03 15:30:00,157.05,157.37,157.05,157.28,20156.0,151.2854,151.5936,151.2854,151.5069,20156.0
2023-01-03 15:35:00,157.28,157.39,157.14,157.26,9607.0,151.5069,151.6129,151.3721,151.4876,9607.0
2023-01-03 15:40:00,157.22,157.39,157.13,157.22,11567.0,151.4491,151.6129,151.3624,151.4491,11567.0
2023-01-03 15:45:00,157.2,157.42,157.1,157.35,15650.0,151.4299,151.6418,151.3335,151.5743,15650.0
2023-01-03 15:50:00,157.42,157.71,157.32,157.61,21596.0,151.6418,151.9211,151.5454,151.8248,21596.0
2023-01-03 15:55:00,157.63,157.83,157.53,157.73,68335.0,151.8441,152.0367,151.7477,151.9404,68335.0
2023-01-04 09:30:00,159.37,159.48,159.2,159.47,20380.0,153.5202,153.6262,153.3564,153.6165,20380.0
2023-01-04 09:35:00,159.25,159.42,158.87,158.88,7414.0,153.4046,153.5684,153.0386,153.0482,7414.0
2023-01-04 09:40:00,158.87,159.27,158.76,159.1,11151.0,153.0386,153.4239,152.9326,153.2601,11151.0
2023-01-04 09:45:00,159.19,159.55,158.65,158.65,19781.0,153.3468,153.6936,152.8266,152.8266,19781.0
2023-01-04 09:50:00,158.73,159.43,158.6,159.43,4020.0,152.9037,153.578,152.7785,153.578,4020.0
2023-01-04 09:55:00,159.34,159.5,159.25,159.28,3560.0,153.4913,153.6454,153.4046,153.4335,3560.0
2023-01-04 10:00:00,158.96,159.11,158.25,158.25,6205.0,153.1252,153.2697,152.4413,152.4413,6205.0
2023-01-04 10:05:00,158.22,158.22,157.47,157.55,17669.0,152.4124,152.4124,151.6899,151.767,17669.0
2023-01-04 10:10:00,157.55,157.65,157.23,157.44,17801.0,151.767,151.8633,151.4588,151.661,17801.0
2023-01-04 10:15:00,157.44,157.78,157.15,157.21,21629.0,151.661,151.9886,151.3817,151.4395,21629.0
2023-01-04 10:20:00,157.24,157.44,156.94,157.1,8525.0,151.4684,151.661,151.1794,151.3335,8525.0
2023-01-04 10:25:00,157.09,157.24,156.86,157.16,2640.0,151.3239,151.4684,151.1023,151.3913,2640.0
2023-01-04 10:30:00,157.13,157.14,156.9,156.95,3042.0,151.3624,151.3721,151.1409,151.189,3042.0
2023-01-04 10:35:00,156.99,157.07,156.75,156.87,4701.0,151.2276,151.3046,150.9964,151.112,4701.0
2023-01-04 10:40:00,156.91,157.08,156.82,157.08,2976.0,151.1505,151.3143,151.0638,151.3143,2976.0
2023-01-04 10:45:00,157.3,157.6,157.25,157.59,2897.0,151.5262,151.8152,151.478,151.8055,2897.0
2023-01-04 10:50:00,157.54,157.77,157.53,157.68,1005.0,151.7574,151.9789,151.7477,151.8922,1005.0
2023-01-04 10:55:00,157.66,157.9,157.62,157.89,3505.0,151.873,152.1042,151.8344,152.0945,3505.0
2023-01-04 11:00:00,157.95,157.95,157.71,157.71,6520.0,152.1523,152.1523,151.9211,151.9211,6520.0
2023-01-04 11:05:00,157.7,157.76,157.49,157.76,3040.0,151.9115,151.9693,151.7092,151.9693,3040.0
2023-01-04 11:10:00,157.7,157.88,157.7,157.88,1770.0,151.9115,152.0849,151.9115,152.0849,1770.0
2023-01-04 11:15:00,157.87,157.88,157.58,157.59,1742.0,152.0753,152.0849,151.7959,151.8055,1742.0
2023-01-04 11:20:00,157.46,157.81,157.46,157.81,2741.0,151.6803,152.0175,151.6803,152.0175,2741.0
2023-01-04 11:25:00,157.69,158.0,157.69,157.9,14539.0,151.9019,152.2005,151.9019,152.1042,14539.0
2023-01-04 11:30:00,157.93,158.45,157.86,158.44,1921.0,152.1331,152.634,152.0656,152.6243,1921.0
2023-01-04 11:35:00,158.44,158.6,158.37,158.41,4331.0,152.6243,152.7785,152.5569,152.5954,4331.0
2023-01-04 11:40:00,158.4,158.41,158.25,158.27,2166.0,152.5858,152.5954,152.4413,152.4606,2166.0
2023-01-04 11:45:00,158.23,158.53,158.22,158.38,6226.0,152.422,152.711,152.4124,152.5665,6226.0
2023-01-04 11:50:00,158.42,158.55,158.36,158.52,4920.0,152.6051,152.7303,152.5473,152.7014,4920.0
2023-01-04 11:55:00,158.48,158.7,158.48,158.52,3782.0,152.6629,152.8748,152.6629,152.7014,3782.0
2023-01-04 12:00:00,158.58,158.79,158.58,158.65,4594.0,152.7592,152.9615,152.7592,152.8266,4594.0
2023-01-04 12:05:00,158.67,158.67,158.44,158.57,4514.0,152.8459,152.8459,152.6243,152.7496,4514.0
2023-01-04 12:10:00,158.56,158.56,158.45,158.5,12965.0,152.7399,152.7399,152.634,152.6821,12965.0
2023-01-04 12:15:00,158.53,158.54,158.34,158.51,3401.0,152.711,152.7207,152.528,152.6918,3401.0
2023-01-04 12:20:00,158.46,158.52,158.31,158.52,5202.0,152.6436,152.7014,152.4991,152.7014,5202.0
2023-01-04 12:25:00,158.52,158.54,158.44,158.53,6335.0,152.7014,152.7207,152.6243,152.711,6335.0
2023-01-04 12:30:00,158.56,158.7,158.56,158.62,2523.0,152.7399,152.8748,152.7399,152.7977,2523.0
2023-01-04 12:35:00,158.6,158.81,158.57,158.78,4882.0,152.7785,152.9808,152.7496,152.9519,4882.0
2023-01-04 12:40:00,158.77,158.83,158.76,158.79,1701.0,152.9422,153.0,152.9326,152.9615,1701.0
2023-01-04 12:45:00,158.81,158.83,158.67,158.77,4926.0,152.9808,153.0,152.8459,152.9422,4926.0
2023-01-04 12:50:00,158.77,158.83,158.62,158.83,6801.0,152.9422,153.0,152.7977,153.0,6801.0
2023-01-04 12:55:00,158.81,158.81,158.56,158.56,4757.0,152.9808,152.9808,152.7399,152.7399,4757.0
2023-01-04 13:00:00,158.53,158.63,158.34,158.62,4766.0,152.711,152.8074,152.528,152.7977,4766.0
2023-01-04 13:05:00,158.64,158.7,158.46,158.7,4538.0,152.817,152.8748,152.6436,152.8748,4538.0
2023-01-04 13:10:00,158.72,158.79,158.7,158.79,1421.0,152.8941,152.9615,152.8748,152.9615,1421.0
2023-01-04 13:15:00,158.87,159.17,158.87,159.11,3828.0,153.0386,153.3275,153.0386,153.2697,3828.0
2023-01-04 13:20:00,159.09,159.18,159.02,159.03,3358.0,153.2505,153.3372,153.183,153.1927,3358.0
2023-01-04 13:25:00,159.1,159.13,159.02,159.03,3897.0,153.2601,153.289,153.183,153.1927,3897.0
2023-01-04 13:30:00,159.09,159.15,159.04,159.14,1963.0,153.2505,153.3083,153.2023,153.2986,1963.0
2023-01-04 13:35:00,159.17,159.45,159.16,159.34,3577.0,153.3275,153.5973,153.3179,153.4913,3577.0
2023-01-04 13:40:00,159.34,159.34,159.22,159.22,2201.0,153.4913,153.4913,153.3757,153.3757,2201.0
2023-01-04 13:45:00,159.21,159.26,159.13,159.25,2617.0,153.3661,153.4142,153.289,153.4046,2617.0
2023-01-04 13:50:00,159.32,159.33,159.15,159.18,4097.0,153.472,153.4817,153.3083,153.3372,4097.0
2023-01-04 13:55:00,159.13,159.2,159.0,159.07,5030.0,153.289,153.3564,153.1638,153.2312,5030.0
2023-01-04 14:00:00,158.76,159.42,158.38,158.86,8045.0,152.9326,153.5684,152.5665,153.0289,8045.0
2023-01-04 14:05:00,158.92,159.2,158.75,158.78,8466.0,153.0867,153.3564,152.923,152.9519,8466.0
2023-01-04 14:10:00,158.79,158.98,158.68,158.97,4190.0,152.9615,153.1445,152.8555,153.1349,4190.0
2023-01-04 14:15:00,158.97,159.37,158.97,159.25,10070.0,153.1349,153.5202,153.1349,153.4046,10070.0
2023-01-04 14:20:00,159.22,159.32,158.84,158.89,4563.0,153.3757,153.472,153.0097,153.0578,4563.0
2023-01-04 14:25:00,158.86,158.87,158.35,158.46,14211.0,153.0289,153.0386,152.5376,152.6436,14211.0
2023-01-04 14:30:00,158.45,158.6,158.37,158.59,6076.0,152.634,152.7785,152.5569,152.7688,6076.0
2023-01-04 14:35:00,158.63,158.69,158.48,158.58,5324.0,152.8074,152.8652,152.6629,152.7592,5324.0
2023-01-04 14:40:00,158.55,158.8,158.45,158.61,5939.0,152.7303,152.9711,152.634,152.7881,5939.0
2023-01-04 14:45:00,158.61,158.76,158.55,158.62,4442.0,152.7881,152.9326,152.7303,152.7977,4442.0
2023-01-04 14:50:00,158.59,158.65,158.46,158.61,7266.0,152.7688,152.8266,152.6436,152.7881,7266.0
2023-01-04 14:55:00,158.62,159.05,158.62,159.05,9387.0,152.7977,153.2119,152.7977,153.2119,9387.0
2023-01-04 15:00:00,159.14,159.44,159.13,159.44,5956.0,153.2986,153.5876,153.289,153.5876,5956.0
2023-01-04 15:05:00,159.45,159.49,159.05,159.16,16445.0,153.5973,153.6358,153.2119,153.3179,16445.0
2023-01-04 15:10:00,159.23,159.4,159.18,159.29,17248.0,153.3853,153.5491,153.3372,153.4431,17248.0
2023-01-04 15:15:00,159.35,159.35,159.13,159.18,13820.0,153.5009,153.5009,153.289,153.3372,13820.0
2023-01-04 15:20:00,159.2,159.24,158.64,158.75,23120.0,153.3564,153.395,152.817,152.923,23120.0
2023-01-04 15:25:00,158.76,158.92,158.66,158.69,8573.0,152.9326,153.0867,152.8363,152.8652,8573.0
2023-01-04 15:30:00,158.66,158.75,158.41,158.41,13296.0,152.8363,152.923,152.5954,152.5954,13296.0
2023-01-04 15:35:00,158.42,158.42,158.05,158.24,12454.0,152.6051,152.6051,152.2487,152.4317,12454.0
2023-01-04 15:40:00,158.26,158.28,157.97,158.06,13160.0,152.4509,152.4702,152.1716,152.2583,13160.0
2023-01-04 15:45:00,158.03,158.42,157.93,158.4,26175.0,152.2294,152.6051,152.1331,152.5858,26175.0
2023-01-04 15:50:00,158.45,158.61,158.35,158.61,30248.0,152.634,152.7881,152.5376,152.7881,30248.0
2023-01-04 15:55:00,158.64,158.89,158.59,158.82,50865.0,152.817,153.0578,152.7688,152.9904,50865.0
2023-01-05 09:30:00,157.9,158.8,157.47,157.81,34097.0,152.1042,152.9711,151.6899,152.0175,34097.0
2023-01-05 09:35:00,157.82,158.11,157.39,157.4,7640.0,152.0271,152.3064,151.6129,151.6225,7640.0
2023-01-05 09:40:00,157.12,157.41,157.09,157.41,3650.0,151.3528,151.6321,151.3239,151.6321,3650.0
2023-01-05 09:45:00,157.4,157.48,157.23,157.47,3879.0,151.6225,151.6996,151.4588,151.6899,3879.0
2023-01-05 09:50:00,157.53,157.93,157.53,157.79,67350.0,151.7477,152.1331,151.7477,151.9982,67350.0
2023-01-05 09:55:00,157.8,158.22,157.58,158.06,16382.0,152.0078,152.4124,151.7959,152.2583,16382.0
2023-01-05 10:00:00,158.0,158.12,157.62,157.71,12311.0,152.2005,152.3161,151.8344,151.9211,12311.0
2023-01-05 10:05:00,157.75,158.22,157.58,158.15,11999.0,151.9597,152.4124,151.7959,152.345,11999.0
2023-01-05 10:10:00,158.08,158.25,157.95,158.05,3419.0,152.2776,152.4413,152.1523,152.2487,3419.0
2023-01-05 10:15:00,158.02,158.06,157.66,157.71,9091.0,152.2198,152.2583,151.873,151.9211,9091.0
2023-01-05 10:20:00,157.72,157.8,157.13,157.3,7977.0,151.9308,152.0078,151.3624,151.5262,7977.0
2023-01-05 10:25:00,157.39,157.57,157.3,157.3,20343.0,151.6129,151.7863,151.5262,151.5262,20343.0
2023-01-05 10:30:00,157.35,157.44,156.86,157.01,14473.0,151.5743,151.661,151.1023,151.2468,14473.0
2023-01-05 10:35:00,157.04,157.2,156.97,157.18,2342.0,151.2757,151.4299,151.2083,151.4106,2342.0
2023-01-05 10:40:00,157.13,157.25,156.8,157.25,2601.0,151.3624,151.478,151.0445,151.478,2601.0
2023-01-05 10:45:00,157.24,157.58,157.23,157.44,6357.0,151.4684,151.7959,151.4588,151.661,6357.0
2023-01-05 10:50:00,157.4,157.4,156.87,156.93,4291.0,151.6225,151.6225,151.112,151.1698,4291.0
2023-01-05 10:55:00,156.97,156.97,156.77,156.93,4602.0,151.2083,151.2083,151.0156,151.1698,4602.0
2023-01-05 11:00:00,156.79,156.86,156.51,156.78,5195.0,151.0349,151.1023,150.7652,151.0253,5195.0
2023-01-05 11:05:00,156.86,156.98,156.84,156.94,4412.0,151.1023,151.2179,151.0831,151.1794,4412.0
2023-01-05 11:10:00,156.94,156.94,156.46,156.52,15981.0,151.1794,151.1794,150.717,150.7748,15981.0
2023-01-05 11:15:00,156.51,156.65,156.46,156.46,4010.0,150.7652,150.9,150.717,150.717,4010.0
2023-01-05 11:20:00,156.39,156.45,156.3,156.35,12659.0,150.6496,150.7074,150.5629,150.6111,12659.0
2023-01-05 11:25:00,156.38,156.65,156.35,156.57,4311.0,150.64,150.9,150.6111,150.823,4311.0
2023-01-05 11:30:00,156.52,156.62,156.45,156.55,2938.0,150.7748,150.8711,150.7074,150.8037,2938.0
2023-01-05 11:35:00,156.56,156.77,156.45,156.45,3484.0,150.8133,151.0156,150.7074,150.7074,3484.0
2023-01-05 11:40:00,156.51,156.59,156.42,156.59,4632.0,150.7652,150.8422,150.6785,150.8422,4632.0
2023-01-05 11:45:00,156.57,156.66,156.54,156.64,3101.0,150.823,150.9097,150.7941,150.8904,3101.0
2023-01-05 11:50:00,156.63,156.64,156.42,156.43,3417.0,150.8808,150.8904,150.6785,150.6881,3417.0
2023-01-05 11:55:00,156.5,156.5,156.33,156.4,4884.0,150.7555,150.7555,150.5918,150.6592,4884.0
2023-01-05 12:00:00,156.39,156.61,156.37,156.5,2805.0,150.6496,150.8615,150.6303,150.7555,2805.0
2023-01-05 12:05:00,156.57,156.8,156.52,156.75,3435.0,150.823,151.0445,150.7748,150.9964,3435.0
2023-01-05 12:10:00,156.75,156.77,156.5,156.58,3415.0,150.9964,151.0156,150.7555,150.8326,3415.0
2023-01-05 12:15:00,156.51,156.7,156.39,156.39,1667.0,150.7652,150.9482,150.6496,150.6496,1667.0
2023-01-05 12:20:00,156.4,156.89,156.38,156.81,10496.0,150.6592,151.1312,150.64,151.0542,10496.0
2023-01-05 12:25:00,156.76,156.82,156.6,156.6,6284.0,151.006,151.0638,150.8519,150.8519,6284.0
2023-01-05 12:30:00,156.65,156.94,156.65,156.87,7877.0,150.9,151.1794,150.9,151.112,7877.0
2023-01-05 12:35:00,156.85,156.87,156.6,156.61,3464.0,151.0927,151.112,150.8519,150.8615,3464.0
2023-01-05 12:40:00,156.62,156.68,156.51,156.62,3781.0,150.8711,150.9289,150.7652,150.8711,3781.0
2023-01-05 12:45:00,156.6,156.72,156.59,156.62,3784.0,150.8519,150.9675,150.8422,150.8711,3784.0
2023-01-05 12:50:00,156.59,156.68,156.5,156.52,4885.0,150.8422,150.9289,150.7555,150.7748,4885.0
2023-01-05 12:55:00,156.53,156.65,156.47,156.61,4653.0,150.7844,150.9,150.7266,150.8615,4653.0
2023-01-05 13:00:00,156.57,156.66,156.49,156.53,3809.0,150.823,150.9097,150.7459,150.7844,3809.0
2023-01-05 13:05:00,156.57,156.66,156.57,156.62,2343.0,150.823,150.9097,150.823,150.8711,2343.0
2023-01-05 13:10:00,156.61,156.64,156.24,156.24,3838.0,150.8615,150.8904,150.5051,150.5051,3838.0
2023-01-05 13:15:00,156.29,156.32,156.24,156.31,14935.0,150.5533,150.5822,150.5051,150.5725,14935.0
2023-01-05 13:20:00,156.33,157.06,156.33,156.9,43533.0,150.5918,151.295,150.5918,151.1409,43533.0
2023-01-05 13:25:00,156.91,157.11,156.78,156.78,6834.0,151.1505,151.3432,151.0253,151.0253,6834.0
2023-01-05 13:30:00,156.81,156.97,156.81,156.97,5117.0,151.0542,151.2083,151.0542,151.2083,5117.0
2023-01-05 13:35:00,156.96,156.97,156.68,156.72,7925.0,151.1987,151.2083,150.9289,150.9675,7925.0
2023-01-05 13:40:00,156.77,156.83,156.47,156.47,5274.0,151.0156,151.0734,150.7266,150.7266,5274.0
2023-01-05 13:45:00,156.48,156.55,156.4,156.4,4554.0,150.7363,150.8037,150.6592,150.6592,4554.0
2023-01-05 13:50:00,156.42,156.57,156.33,156.54,7369.0,150.6785,150.823,150.5918,150.7941,7369.0
2023-01-05 13:55:00,156.46,156.63,156.3,156.36,11812.0,150.717,150.8808,150.5629,150.6207,11812.0
2023-01-05 14:00:00,156.39,156.66,156.38,156.63,2846.0,150.6496,150.9097,150.64,150.8808,2846.0
2023-01-05 14:05:00,156.63,156.68,156.53,156.57,3723.0,150.8808,150.9289,150.7844,150.823,3723.0
2023-01-05 14:10:00,156.58,156.62,156.32,156.32,4692.0,150.8326,150.8711,150.5822,150.5822,4692.0
2023-01-05 14:15:00,156.36,156.5,156.36,156.49,2442.0,150.6207,150.7555,150.6207,150.7459,2442.0
2023-01-05 14:20:00,156.61,156.68,156.56,156.6,4290.0,150.8615,150.9289,150.8133,150.8519,4290.0
2023-01-05 14:25:00,156.6,156.65,156.42,156.47,4536.0,150.8519,150.9,150.6785,150.7266,4536.0
2023-01-05 14:30:00,156.53,156.72,156.52,156.62,6345.0,150.7844,150.9675,150.7748,150.8711,6345.0
2023-01-05 14:35:00,156.65,157.06,156.64,157.03,8006.0,150.9,151.295,150.8904,151.2661,8006.0
2023-01-05 14:40:00,157.05,157.09,156.91,156.91,4275.0,151.2854,151.3239,151.1505,151.1505,4275.0
2023-01-05 14:45:00,156.94,157.16,156.94,157.1,7311.0,151.1794,151.3913,151.1794,151.3335,7311.0
2023-01-05 14:50:00,157.1,157.15,157.09,157.12,2424.0,151.3335,151.3817,151.3239,151.3528,2424.0
2023-01-05 14:55:00,157.14,157.18,156.95,156.97,7981.0,151.3721,151.4106,151.189,151.2083,7981.0
2023-01-05 15:00:00,156.94,156.94,156.75,156.75,7745.0,151.1794,151.1794,150.9964,150.9964,7745.0
2023-01-05 15:05:00,156.73,156.86,156.73,156.82,7443.0,150.9771,151.1023,150.9771,151.0638,7443.0
2023-01-05 15:10:00,156.8,156.82,156.66,156.81,9974.0,151.0445,151.0638,150.9097,151.0542,9974.0
2023-01-05 15:15:00,156.85,156.96,156.82,156.9,10128.0,151.0927,151.1987,151.0638,151.1409,10128.0
2023-01-05 15:20:00,156.86,156.88,156.61,156.71,11550.0,151.1023,151.1216,150.8615,150.9578,11550.0
2023-01-05 15:25:00,156.68,156.77,156.54,156.69,14065.0,150.9289,151.0156,150.7941,150.9386,14065.0
2023-01-05 15:30:00,156.69,156.88,156.46,156.81,16807.0,150.9386,151.1216,150.717,151.0542,16807.0
2023-01-05 15:35:00,156.83,157.04,156.8,156.97,12808.0,151.0734,151.2757,151.0445,151.2083,12808.0
2023-01-05 15:40:00,156.95,156.95,156.57,156.65,14164.0,151.189,151.189,150.823,150.9,14164.0
2023-01-05 15:45:00,156.66,156.81,156.48,156.54,28795.0,150.9097,151.0542,150.7363,150.7941,28795.0
2023-01-05 15:50:00,156.57,156.93,156.56,156.86,54906.0,150.823,151.1698,150.8133,151.1023,54906.0
2023-01-05 15:55:00,156.84,157.19,156.84,157.13,118796.0,151.0831,151.4202,151.0831,151.3624,118796.0
2023-01-06 09:30:00,159.04,159.22,157.76,159.08,27559.0,153.2023,153.3757,151.9693,153.2408,27559.0
2023-01-06 09:35:00,159.22,159.38,158.72,159.0,13705.0,153.3757,153.5298,152.8941,153.1638,13705.0
2023-01-06 09:40:00,159.0,159.1,158.28,158.55,11441.0,153.1638,153.2601,152.4702,152.7303,11441.0
2023-01-06 09:45:00,158.41,158.66,158.29,158.4,11612.0,152.5954,152.8363,152.4798,152.5858,11612.0
2023-01-06 09:50:00,158.46,158.85,158.28,158.78,19794.0,152.6436,153.0193,152.4702,152.9519,19794.0
2023-01-06 09:55:00,158.78,159.04,158.5,158.75,33324.0,152.9519,153.2023,152.6821,152.923,33324.0
2023-01-06 10:00:00,158.75,159.6,158.75,158.93,23993.0,152.923,153.7418,152.923,153.0964,23993.0
2023-01-06 10:05:00,158.91,159.5,158.9,159.31,15529.0,153.0771,153.6454,153.0675,153.4624,15529.0
2023-01-06 10:10:00,159.28,159.43,159.1,159.14,17979.0,153.4335,153.578,153.2601,153.2986,17979.0
2023-01-06 10:15:00,159.15,159.7,159.14,159.58,26169.0,153.3083,153.8381,153.2986,153.7225,26169.0
2023-01-06 10:20:00,159.54,159.75,159.47,159.66,14044.0,153.684,153.8863,153.6165,153.7996,14044.0
2023-01-06 10:25:00,159.64,159.69,159.24,159.57,15210.0,153.7803,153.8285,153.395,153.7129,15210.0
2023-01-06 10:30:00,159.69,160.0,159.64,159.89,19602.0,153.8285,154.1271,153.7803,154.0211,19602.0
2023-01-06 10:35:00,159.84,160.72,159.84,160.7,7432.0,153.9729,154.8206,153.9729,154.8014,7432.0
2023-01-06 10:40:00,160.81,160.86,160.34,160.34,8133.0,154.9073,154.9555,154.4546,154.4546,8133.0
2023-01-06 10:45:00,160.34,161.05,160.34,161.0,38364.0,154.4546,155.1385,154.4546,155.0904,38364.0
2023-01-06 10:50:00,161.05,161.16,160.98,161.08,6641.0,155.1385,155.2445,155.0711,155.1674,6641.0
2023-01-06 10:55:00,161.02,161.26,160.97,161.0,11459.0,155.1096,155.3408,155.0615,155.0904,11459.0
2023-01-06 11:00:00,161.0,161.38,160.99,161.24,4109.0,155.0904,155.4564,155.0807,155.3216,4109.0
2023-01-06 11:05:00,161.24,161.43,161.11,161.2,6099.0,155.3216,155.5046,155.1963,155.283,6099.0
2023-01-06 11:10:00,161.24,161.24,161.05,161.05,5874.0,155.3216,155.3216,155.1385,155.1385,5874.0
2023-01-06 11:15:00,161.09,161.38,161.09,161.22,4703.0,155.1771,155.4564,155.1771,155.3023,4703.0
2023-01-06 11:20:00,161.29,161.61,161.28,161.46,7400.0,155.3697,155.678,155.3601,155.5335,7400.0
2023-01-06 11:25:00,161.5,161.51,161.03,161.28,6620.0,155.572,155.5816,155.1193,155.3601,6620.0
2023-01-06 11:30:00,161.21,161.32,161.08,161.15,5849.0,155.2927,155.3986,155.1674,155.2349,5849.0
2023-01-06 11:35:00,161.2,161.39,161.1,161.39,4994.0,155.283,155.4661,155.1867,155.4661,4994.0
2023-01-06 11:40:00,161.43,161.49,161.28,161.42,6100.0,155.5046,155.5624,155.3601,155.495,6100.0
2023-01-06 11:45:00,161.43,161.76,161.4,161.71,3681.0,155.5046,155.8225,155.4757,155.7743,3681.0
2023-01-06 11:50:00,161.72,161.79,161.63,161.7,7620.0,155.7839,155.8514,155.6972,155.7647,7620.0
2023-01-06 11:55:00,161.7,161.89,161.58,161.58,6139.0,155.7647,155.9477,155.6491,155.6491,6139.0
2023-01-06 12:00:00,161.58,161.63,161.44,161.51,4357.0,155.6491,155.6972,155.5142,155.5816,4357.0
2023-01-06 12:05:00,161.58,161.59,161.22,161.31,4732.0,155.6491,155.6587,155.3023,155.389,4732.0
2023-01-06 12:10:00,161.25,161.38,161.04,161.1,6915.0,155.3312,155.4564,155.1289,155.1867,6915.0
2023-01-06 12:15:00,161.14,161.29,161.09,161.24,9980.0,155.2252,155.3697,155.1771,155.3216,9980.0
2023-01-06 12:20:00,161.2,161.23,160.75,160.82,7568.0,155.283,155.3119,154.8495,154.917,7568.0
2023-01-06 12:25:00,160.85,160.98,160.78,160.88,6140.0,154.9459,155.0711,154.8784,154.9748,6140.0
2023-01-06 12:30:00,160.92,161.01,160.83,160.83,4686.0,155.0133,155.1,154.9266,154.9266,4686.0
2023-01-06 12:35:00,160.84,160.87,160.57,160.75,9305.0,154.9362,154.9651,154.6762,154.8495,9305.0
2023-01-06 12:40:00,160.83,160.83,160.67,160.75,3884.0,154.9266,154.9266,154.7725,154.8495,3884.0
2023-01-06 12:45:00,160.7,160.84,160.68,160.74,6095.0,154.8014,154.9362,154.7821,154.8399,6095.0
2023-01-06 12:50:00,160.77,160.78,160.51,160.57,5570.0,154.8688,154.8784,154.6184,154.6762,5570.0
2023-01-06 12:55:00,160.54,160.6,160.42,160.55,5285.0,154.6473,154.7051,154.5317,154.6569,5285.0
2023-01-06 13:00:00,160.61,160.73,160.34,160.34,4304.0,154.7147,154.8303,154.4546,154.4546,4304.0
2023-01-06 13:05:00,160.38,160.79,160.35,160.65,4499.0,154.4931,154.8881,154.4642,154.7532,4499.0
2023-01-06 13:10:00,160.68,160.86,160.65,160.76,4574.0,154.7821,154.9555,154.7532,154.8592,4574.0
2023-01-06 13:15:00,160.76,160.88,160.71,160.74,4015.0,154.8592,154.9748,154.811,154.8399,4015.0
2023-01-06 13:20:00,160.77,160.95,160.66,160.94,5962.0,154.8688,155.0422,154.7628,155.0326,5962.0
2023-01-06 13:25:00,160.93,161.07,160.86,160.97,5240.0,155.0229,155.1578,154.9555,155.0615,5240.0
2023-01-06 13:30:00,160.97,161.07,160.97,161.06,3532.0,155.0615,155.1578,155.0615,155.1482,3532.0
2023-01-06 13:35:00,161.04,161.06,160.92,161.02,4278.0,155.1289,155.1482,155.0133,155.1096,4278.0
2023-01-06 13:40:00,161.07,161.18,160.79,160.84,3796.0,155.1578,155.2638,154.8881,154.9362,3796.0
2023-01-06 13:45:00,160.86,160.93,160.79,160.86,3276.0,154.9555,155.0229,154.8881,154.9555,3276.0
2023-01-06 13:50:00,160.84,160.88,160.7,160.86,5588.0,154.9362,154.9748,154.8014,154.9555,5588.0
2023-01-06 13:55:00,160.87,160.96,160.8,160.9,7173.0,154.9651,155.0518,154.8977,154.994,7173.0
2023-01-06 14:00:00,160.92,161.12,160.92,161.12,6017.0,155.0133,155.206,155.0133,155.206,6017.0
2023-01-06 14:05:00,161.15,161.15,160.91,161.09,8194.0,155.2349,155.2349,155.0037,155.1771,8194.0
2023-01-06 14:10:00,161.17,161.45,161.13,161.45,8934.0,155.2541,155.5239,155.2156,155.5239,8934.0
2023-01-06 14:15:00,161.4,161.5,161.35,161.49,7515.0,155.4757,155.572,155.4275,155.5624,7515.0
2023-01-06 14:20:00,161.53,161.63,161.52,161.58,5532.0,155.6009,155.6972,155.5913,155.6491,5532.0
2023-01-06 14:25:00,161.57,161.6,161.37,161.4,5987.0,155.6394,155.6683,155.4468,155.4757,5987.0
2023-01-06 14:30:00,161.42,161.45,161.16,161.16,11807.0,155.495,155.5239,155.2445,155.2445,11807.0
2023-01-06 14:35:00,161.14,161.28,161.09,161.24,10199.0,155.2252,155.3601,155.1771,155.3216,10199.0
2023-01-06 14:40:00,161.22,161.36,161.15,161.34,8333.0,155.3023,155.4372,155.2349,155.4179,8333.0
2023-01-06 14:45:00,161.34,161.35,161.07,161.29,6876.0,155.4179,155.4275,155.1578,155.3697,6876.0
2023-01-06 14:50:00,161.27,161.41,161.27,161.33,6185.0,155.3505,155.4853,155.3505,155.4083,6185.0
2023-01-06 14:55:00,161.35,161.48,161.35,161.42,11722.0,155.4275,155.5528,155.4275,155.495,11722.0
2023-01-06 15:00:00,161.46,161.71,161.45,161.68,8463.0,155.5335,155.7743,155.5239,155.7454,8463.0
2023-01-06 15:05:00,161.66,161.86,161.61,161.86,7292.0,155.7261,155.9188,155.678,155.9188,7292.0
2023-01-06 15:10:00,161.93,161.97,161.82,161.83,8575.0,155.9862,156.0248,155.8803,155.8899,8575.0
2023-01-06 15:15:00,161.85,162.03,161.73,161.73,10377.0,155.9092,156.0826,155.7936,155.7936,10377.0
2023-01-06 15:20:00,161.75,161.81,161.59,161.74,13383.0,155.8128,155.8706,155.6587,155.8032,13383.0
2023-01-06 15:25:00,161.75,161.81,161.59,161.61,13081.0,155.8128,155.8706,155.6587,155.678,13081.0
2023-01-06 15:30:00,161.62,162.01,161.6,161.99,13603.0,155.6876,156.0633,155.6683,156.044,13603.0
2023-01-06 15:35:00,161.96,162.09,161.85,162.09,12813.0,156.0151,156.1404,155.9092,156.1404,12813.0
2023-01-06 15:40:00,162.09,162.19,162.05,162.17,14000.0,156.1404,156.2367,156.1018,156.2174,14000.0
2023-01-06 15:45:00,162.16,162.23,161.88,161.88,30961.0,156.2078,156.2752,155.9381,155.9381,30961.0
2023-01-06 15:50:00,161.79,161.93,161.32,161.43,47948.0,155.8514,155.9862,155.3986,155.5046,47948.0
2023-01-06 15:55:00,161.44,161.48,161.07,161.09,90979.0,155.5142,155.5528,155.1578,155.1771,90979.0
2023-01-09 09:30:00,161.5,162.2,161.18,161.38,25791.0,155.572,156.2463,155.2638,155.4564,25791.0
2023-01-09 09:35:00,161.36,161.55,160.75,161.31,8711.0,155.4372,155.6202,154.8495,155.389,8711.0
2023-01-09 09:40:00,161.31,161.69,161.31,161.6,5374.0,155.389,155.755,155.389,155.6683,5374.0
2023-01-09 09:45:00,161.6,161.84,161.44,161.63,4976.0,155.6683,155.8995,155.5142,155.6972,4976.0
2023-01-09 09:50:00,161.63,161.9,161.55,161.86,9317.0,155.6972,155.9573,155.6202,155.9188,9317.0
2023-01-09 09:55:00,161.84,162.07,161.71,162.06,12583.0,155.8995,156.1211,155.7743,156.1115,12583.0
2023-01-09 10:00:00,161.94,162.37,161.93,162.18,17592.0,155.9959,156.4101,155.9862,156.2271,17592.0
2023-01-09 10:05:00,162.16,162.26,161.96,161.97,7468.0,156.2078,156.3041,156.0151,156.0248,7468.0
2023-01-09 10:10:00,162.07,162.15,161.71,161.77,5855.0,156.1211,156.1982,155.7743,155.8321,5855.0
2023-01-09 10:15:00,161.8,162.43,161.78,162.35,69606.0,155.861,156.4679,155.8417,156.3908,69606.0
2023-01-09 10:20:00,162.4,162.41,162.07,162.07,4296.0,156.439,156.4486,156.1211,156.1211,4296.0
2023-01-09 10:25:00,162.05,162.6,162.05,162.49,5665.0,156.1018,156.6316,156.1018,156.5257,5665.0
2023-01-09 10:30:00,162.43,162.57,162.36,162.5,2704.0,156.4679,156.6027,156.4004,156.5353,2704.0
2023-01-09 10:35:00,162.51,162.83,162.51,162.83,4041.0,156.5449,156.8532,156.5449,156.8532,4041.0
2023-01-09 10:40:00,162.84,163.23,162.76,163.18,9851.0,156.8628,157.2385,156.7858,157.1904,9851.0
2023-01-09 10:45:00,163.18,163.38,163.14,163.33,5155.0,157.1904,157.383,157.1518,157.3348,5155.0
2023-01-09 10:50:00,163.33,163.35,163.22,163.3,11488.0,157.3348,157.3541,157.2289,157.3059,11488.0
2023-01-09 10:55:00,163.3,163.36,163.14,163.16,6106.0,157.3059,157.3637,157.1518,157.1711,6106.0
2023-01-09 11:00:00,163.17,163.72,163.17,163.7,4793.0,157.1807,157.7105,157.1807,157.6913,4793.0
2023-01-09 11:05:00,163.68,163.7,163.37,163.54,7256.0,157.672,157.6913,157.3734,157.5371,7256.0
2023-01-09 11:10:00,163.55,164.0,163.52,163.99,7491.0,157.5468,157.9803,157.5179,157.9706,7491.0
2023-01-09 11:15:00,164.06,164.09,163.91,163.99,3850.0,158.038,158.0669,157.8936,157.9706,3850.0
2023-01-09 11:20:00,164.14,164.27,164.0,164.07,6243.0,158.1151,158.2403,157.9803,158.0477,6243.0
2023-01-09 11:25:00,164.09,164.1,163.82,163.87,4384.0,158.0669,158.0766,157.8069,157.855,4384.0
2023-01-09 11:30:00,163.8,163.83,163.59,163.59,4237.0,157.7876,157.8165,157.5853,157.5853,4237.0
2023-01-09 11:35:00,163.55,163.56,163.2,163.41,4965.0,157.5468,157.5564,157.2096,157.4119,4965.0
2023-01-09 11:40:00,163.44,163.59,163.42,163.55,2800.0,157.4408,157.5853,157.4215,157.5468,2800.0
2023-01-09 11:45:00,163.55,163.78,163.55,163.57,4122.0,157.5468,157.7683,157.5468,157.566,4122.0
2023-01-09 11:50:00,163.57,163.79,163.57,163.78,4915.0,157.566,157.778,157.566,157.7683,4915.0
2023-01-09 11:55:00,163.76,163.87,163.67,163.86,2473.0,157.7491,157.855,157.6624,157.8454,2473.0
2023-01-09 12:00:00,163.78,163.86,163.68,163.83,2686.0,157.7683,157.8454,157.672,157.8165,2686.0
2023-01-09 12:05:00,163.91,163.91,163.68,163.76,2768.0,157.8936,157.8936,157.672,157.7491,2768.0
2023-01-09 12:10:00,163.73,163.9,163.7,163.7,3895.0,157.7202,157.8839,157.6913,157.6913,3895.0
2023-01-09 12:15:00,163.58,163.64,163.46,163.51,3570.0,157.5757,157.6335,157.4601,157.5082,3570.0
2023-01-09 12:20:00,163.52,163.59,163.46,163.52,4407.0,157.5179,157.5853,157.4601,157.5179,4407.0
2023-01-09 12:25:00,163.5,163.82,163.41,163.82,3981.0,157.4986,157.8069,157.4119,157.8069,3981.0
2023-01-09 12:30:00,163.73,163.73,163.46,163.46,4561.0,157.7202,157.7202,157.4601,157.4601,4561.0
2023-01-09 12:35:00,163.38,163.38,163.28,163.33,1889.0,157.383,157.383,157.2867,157.3348,1889.0
2023-01-09 12:40:00,163.33,163.38,163.24,163.33,3666.0,157.3348,157.383,157.2481,157.3348,3666.0
2023-01-09 12:45:00,163.34,163.56,163.26,163.53,3860.0,157.3445,157.5564,157.2674,157.5275,3860.0
2023-01-09 12:50:00,163.45,163.61,163.44,163.49,2239.0,157.4504,157.6046,157.4408,157.489,2239.0
2023-01-09 12:55:00,163.49,163.56,163.41,163.51,3296.0,157.489,157.5564,157.4119,157.5082,3296.0
2023-01-09 13:00:00,163.53,163.53,163.11,163.11,4350.0,157.5275,157.5275,157.1229,157.1229,4350.0
2023-01-09 13:05:00,163.14,163.22,162.9,162.92,7160.0,157.1518,157.2289,156.9206,156.9399,7160.0
2023-01-09 13:10:00,162.97,163.13,162.94,163.06,8047.0,156.9881,157.1422,156.9592,157.0748,8047.0
2023-01-09 13:15:00,163.06,163.1,162.86,162.88,31672.0,157.0748,157.1133,156.8821,156.9014,31672.0
2023-01-09 13:20:00,162.9,162.99,162.77,162.86,3059.0,156.9206,157.0073,156.7954,156.8821,3059.0
2023-01-09 13:25:00,162.84,162.84,162.4,162.42,6505.0,156.8628,156.8628,156.439,156.4582,6505.0
2023-01-09 13:30:00,162.41,162.52,162.0,162.37,23204.0,156.4486,156.5546,156.0537,156.4101,23204.0
2023-01-09 13:35:00,162.32,162.35,161.92,162.0,10974.0,156.3619,156.3908,155.9766,156.0537,10974.0
2023-01-09 13:40:00,162.0,162.0,161.68,161.94,8742.0,156.0537,156.0537,155.7454,155.9959,8742.0
2023-01-09 13:45:00,161.89,162.16,161.83,162.03,4709.0,155.9477,156.2078,155.8899,156.0826,4709.0
2023-01-09 13:50:00,162.05,162.28,161.93,162.08,6328.0,156.1018,156.3234,155.9862,156.1307,6328.0
2023-01-09 13:55:00,162.0,162.16,161.99,162.06,3375.0,156.0537,156.2078,156.044,156.1115,3375.0
2023-01-09 14:00:00,162.09,162.26,162.07,162.11,3019.0,156.1404,156.3041,156.1211,156.1596,3019.0
2023-01-09 14:05:00,162.08,162.08,161.76,161.87,6727.0,156.1307,156.1307,155.8225,155.9284,6727.0
2023-01-09 14:10:00,161.81,161.85,161.62,161.67,7135.0,155.8706,155.9092,155.6876,155.7358,7135.0
2023-01-09 14:15:00,161.49,161.63,161.48,161.61,2883.0,155.5624,155.6972,155.5528,155.678,2883.0
2023-01-09 14:20:00,161.61,161.85,161.55,161.84,14220.0,155.678,155.9092,155.6202,155.8995,14220.0
2023-01-09 14:25:00,161.74,161.88,161.67,161.69,3597.0,155.8032,155.9381,155.7358,155.755,3597.0
2023-01-09 14:30:00,161.65,161.73,161.54,161.63,6731.0,155.7165,155.7936,155.6105,155.6972,6731.0
2023-01-09 14:35:00,161.63,161.63,161.4,161.45,5242.0,155.6972,155.6972,155.4757,155.5239,5242.0
2023-01-09 14:40:00,161.43,161.53,161.29,161.36,6995.0,155.5046,155.6009,155.3697,155.4372,6995.0
2023-01-09 14:45:00,161.35,161.51,161.3,161.4,5166.0,155.4275,155.5816,155.3794,155.4757,5166.0
2023-01-09 14:50:00,161.43,161.43,161.3,161.39,4717.0,155.5046,155.5046,155.3794,155.4661,4717.0
2023-01-09 14:55:00,161.34,161.34,160.87,160.94,7802.0,155.4179,155.4179,154.9651,155.0326,7802.0
2023-01-09 15:00:00,160.95,161.03,160.86,160.93,4384.0,155.0422,155.1193,154.9555,155.0229,4384.0
2023-01-09 15:05:00,160.97,161.04,160.85,160.96,4403.0,155.0615,155.1289,154.9459,155.0518,4403.0
2023-01-09 15:10:00,160.97,161.06,160.67,160.7,5967.0,155.0615,155.1482,154.7725,154.8014,5967.0
2023-01-09 15:15:00,160.6,160.91,160.6,160.91,3529.0,154.7051,155.0037,154.7051,155.0037,3529.0
2023-01-09 15:20:00,160.84,161.13,160.84,160.91,7136.0,154.9362,155.2156,154.9362,155.0037,7136.0
2023-01-09 15:25:00,160.92,160.98,160.72,160.82,31420.0,155.0133,155.0711,154.8206,154.917,31420.0
2023-01-09 15:30:00,160.84,161.2,160.82,161.09,8875.0,154.9362,155.283,154.917,155.1771,8875.0
2023-01-09 15:35:00,161.16,161.16,160.94,160.94,5356.0,155.2445,155.2445,155.0326,155.0326,5356.0
2023-01-09 15:40:00,160.94,161.25,160.91,161.24,10918.0,155.0326,155.3312,155.0037,155.3216,10918.0
2023-01-09 15:45:00,161.28,161.31,160.91,161.09,12299.0,155.3601,155.389,155.0037,155.1771,12299.0
2023-01-09 15:50:00,161.16,161.3,161.08,161.26,24895.0,155.2445,155.3794,155.1674,155.3408,24895.0
2023-01-09 15:55:00,161.25,161.26,160.87,160.88,50209.0,155.3312,155.3408,154.9651,154.9748,50209.0
2023-01-10 09:30:00,160.98,161.05,160.4,160.88,74100.0,155.0711,155.1385,154.5124,154.9748,74100.0
2023-01-10 09:35:00,160.88,160.89,160.03,160.44,8840.0,154.9748,154.9844,154.156,154.5509,8840.0
2023-01-10 09:40:00,160.46,160.91,160.46,160.91,4261.0,154.5702,155.0037,154.5702,155.0037,4261.0
2023-01-10 09:45:00,160.94,161.01,160.65,160.77,21675.0,155.0326,155.1,154.7532,154.8688,21675.0
2023-01-10 09:50:00,160.8,161.03,160.63,161.02,10165.0,154.8977,155.1193,154.734,155.1096,10165.0
2023-01-10 09:55:00,161.0,161.27,160.87,160.94,12663.0,155.0904,155.3505,154.9651,155.0326,12663.0
2023-01-10 10:00:00,161.1,161.11,160.83,161.02,3677.0,155.1867,155.1963,154.9266,155.1096,3677.0
2023-01-10 10:05:00,161.02,161.37,161.01,161.37,1977.0,155.1096,155.4468,155.1,155.4468,1977.0
2023-01-10 10:10:00,161.25,161.74,161.25,161.62,1989.0,155.3312,155.8032,155.3312,155.6876,1989.0
2023-01-10 10:15:00,161.71,161.85,161.61,161.62,4811.0,155.7743,155.9092,155.678,155.6876,4811.0
2023-01-10 10:20:00,161.54,161.57,161.28,161.4,3391.0,155.6105,155.6394,155.3601,155.4757,3391.0
2023-01-10 10:25:00,161.5,161.61,161.27,161.38,5731.0,155.572,155.678,155.3505,155.4564,5731.0
2023-01-10 10:30:00,161.33,161.41,160.99,161.21,14732.0,155.4083,155.4853,155.0807,155.2927,14732.0
2023-01-10 10:35:00,161.26,161.29,161.03,161.18,3163.0,155.3408,155.3697,155.1193,155.2638,3163.0
2023-01-10 10:40:00,161.19,161.26,161.06,161.06,4500.0,155.2734,155.3408,155.1482,155.1482,4500.0
2023-01-10 10:45:00,160.98,161.42,160.95,161.38,4194.0,155.0711,155.495,155.0422,155.4564,4194.0
2023-01-10 10:50:00,161.41,161.68,161.39,161.65,2634.0,155.4853,155.7454,155.4661,155.7165,2634.0
2023-01-10 10:55:00,161.64,161.74,161.55,161.67,4336.0,155.7069,155.8032,155.6202,155.7358,4336.0
2023-01-10 11:00:00,161.67,161.87,161.64,161.87,2779.0,155.7358,155.9284,155.7069,155.9284,2779.0
2023-01-10 11:05:00,161.82,161.88,161.81,161.81,1200.0,155.8803,155.9381,155.8706,155.8706,1200.0
2023-01-10 11:10:00,161.8,162.07,161.75,161.99,3275.0,155.861,156.1211,155.8128,156.044,3275.0
2023-01-10 11:15:00,161.95,162.03,161.81,161.9,4143.0,156.0055,156.0826,155.8706,155.9573,4143.0
2023-01-10 11:20:00,161.92,162.05,161.88,161.96,3300.0,155.9766,156.1018,155.9381,156.0151,3300.0
2023-01-10 11:25:00,161.94,161.94,161.62,161.75,3782.0,155.9959,155.9959,155.6876,155.8128,3782.0
2023-01-10 11:30:00,161.87,161.87,161.5,161.54,9661.0,155.9284,155.9284,155.572,155.6105,9661.0
2023-01-10 11:35:00,161.54,161.72,161.47,161.47,61403.0,155.6105,155.7839,155.5431,155.5431,61403.0
2023-01-10 11:40:00,161.5,161.52,161.35,161.42,17982.0,155.572,155.5913,155.4275,155.495,17982.0
2023-01-10 11:45:00,161.38,161.47,161.22,161.42,14446.0,155.4564,155.5431,155.3023,155.495,14446.0
2023-01-10 11:50:00,161.41,161.5,161.3,161.3,6575.0,155.4853,155.572,155.3794,155.3794,6575.0
2023-01-10 11:55:00,161.4,161.68,161.32,161.45,55081.0,155.4757,155.7454,155.3986,155.5239,55081.0
2023-01-10 12:00:00,161.32,161.38,161.0,161.21,7548.0,155.3986,155.4564,155.0904,155.2927,7548.0
2023-01-10 12:05:00,161.19,161.3,161.11,161.11,3084.0,155.2734,155.3794,155.1963,155.1963,3084.0
2023-01-10 12:10:00,161.14,161.25,161.05,161.19,6100.0,155.2252,155.3312,155.1385,155.2734,6100.0
2023-01-10 12:15:00,161.14,161.14,160.61,160.61,9924.0,155.2252,155.2252,154.7147,154.7147,9924.0
2023-01-10 12:20:00,160.58,160.64,160.45,160.56,6511.0,154.6858,154.7436,154.5606,154.6665,6511.0
2023-01-10 12:25:00,160.56,160.69,160.38,160.39,9292.0,154.6665,154.7917,154.4931,154.5028,9292.0
2023-01-10 12:30:00,160.36,160.66,160.34,160.54,6875.0,154.4739,154.7628,154.4546,154.6473,6875.0
2023-01-10 12:35:00,160.5,160.54,160.37,160.49,12150.0,154.6087,154.6473,154.4835,154.5991,12150.0
2023-01-10 12:40:00,160.48,160.52,160.31,160.4,3853.0,154.5895,154.628,154.4257,154.5124,3853.0
2023-01-10 12:45:00,160.49,160.49,160.23,160.27,8966.0,154.5991,154.5991,154.3486,154.3872,8966.0
2023-01-10 12:50:00,160.27,160.42,160.24,160.36,7597.0,154.3872,154.5317,154.3583,154.4739,7597.0
2023-01-10 12:55:00,160.36,160.42,160.33,160.38,1710.0,154.4739,154.5317,154.445,154.4931,1710.0
2023-01-10 13:00:00,160.34,160.72,160.31,160.72,4776.0,154.4546,154.8206,154.4257,154.8206,4776.0
2023-01-10 13:05:00,160.56,160.7,160.56,160.67,1635.0,154.6665,154.8014,154.6665,154.7725,1635.0
2023-01-10 13:10:00,160.67,160.71,160.61,160.61,1762.0,154.7725,154.811,154.7147,154.7147,1762.0
2023-01-10 13:15:00,160.66,160.66,160.43,160.45,3667.0,154.7628,154.7628,154.5413,154.5606,3667.0
2023-01-10 13:20:00,160.41,160.57,160.38,160.49,4816.0,154.522,154.6762,154.4931,154.5991,4816.0
2023-01-10 13:25:00,160.49,160.55,160.49,160.52,1811.0,154.5991,154.6569,154.5991,154.628,1811.0
2023-01-10 13:30:00,160.56,160.75,160.56,160.73,5027.0,154.6665,154.8495,154.6665,154.8303,5027.0
2023-01-10 13:35:00,160.73,160.96,160.73,160.88,3596.0,154.8303,155.0518,154.8303,154.9748,3596.0
2023-01-10 13:40:00,160.93,160.95,160.88,160.89,1353.0,155.0229,155.0422,154.9748,154.9844,1353.0
2023-01-10 13:45:00,160.92,160.95,160.64,160.81,2151.0,155.0133,155.0422,154.7436,154.9073,2151.0
2023-01-10 13:50:00,160.84,160.85,160.67,160.7,6493.0,154.9362,154.9459,154.7725,154.8014,6493.0
2023-01-10 13:55:00,160.67,160.75,160.55,160.75,4374.0,154.7725,154.8495,154.6569,154.8495,4374.0
2023-01-10 14:00:00,160.75,160.9,160.75,160.78,2814.0,154.8495,154.994,154.8495,154.8784,2814.0
2023-01-10 14:05:00,160.81,160.86,160.67,160.78,4255.0,154.9073,154.9555,154.7725,154.8784,4255.0
2023-01-10 14:10:00,160.8,160.9,160.77,160.81,7227.0,154.8977,154.994,154.8688,154.9073,7227.0
2023-01-10 14:15:00,160.84,161.16,160.84,161.16,9434.0,154.9362,155.2445,154.9362,155.2445,9434.0
2023-01-10 14:20:00,161.19,161.33,161.19,161.25,6348.0,155.2734,155.4083,155.2734,155.3312,6348.0
2023-01-10 14:25:00,161.22,161.24,161.02,161.17,5229.0,155.3023,155.3216,155.1096,155.2541,5229.0
2023-01-10 14:30:00,161.24,161.31,161.12,161.12,5398.0,155.3216,155.389,155.206,155.206,5398.0
2023-01-10 14:35:00,161.13,161.18,160.97,160.99,5161.0,155.2156,155.2638,155.0615,155.0807,5161.0
2023-01-10 14:40:00,160.93,161.01,160.88,160.92,5694.0,155.0229,155.1,154.9748,155.0133,5694.0
2023-01-10 14:45:00,160.87,160.9,160.7,160.72,5608.0,154.9651,154.994,154.8014,154.8206,5608.0
2023-01-10 14:50:00,160.66,160.9,160.66,160.85,16520.0,154.7628,154.994,154.7628,154.9459,16520.0
2023-01-10 14:55:00,160.89,160.96,160.81,160.86,11320.0,154.9844,155.0518,154.9073,154.9555,11320.0
2023-01-10 15:00:00,160.92,160.92,160.75,160.86,5705.0,155.0133,155.0133,154.8495,154.9555,5705.0
2023-01-10 15:05:00,160.82,160.86,160.13,160.82,146312.0,154.917,154.9555,154.2523,154.917,146312.0
2023-01-10 15:10:00,160.85,160.87,160.7,160.84,6941.0,154.9459,154.9651,154.8014,154.9362,6941.0
2023-01-10 15:15:00,160.87,161.05,160.82,160.89,5733.0,154.9651,155.1385,154.917,154.9844,5733.0
2023-01-10 15:20:00,160.87,160.87,160.7,160.82,6378.0,154.9651,154.9651,154.8014,154.917,6378.0
2023-01-10 15:25:00,160.81,160.84,160.52,160.52,13087.0,154.9073,154.9362,154.628,154.628,13087.0
2023-01-10 15:30:00,160.52,160.52,160.42,160.45,15707.0,154.628,154.628,154.5317,154.5606,15707.0
2023-01-10 15:35:00,160.45,160.56,160.37,160.4,9948.0,154.5606,154.6665,154.4835,154.5124,9948.0
2023-01-10 15:40:00,160.39,160.44,160.29,160.4,16057.0,154.5028,154.5509,154.4064,154.5124,16057.0
2023-01-10 15:45:00,160.37,160.64,160.34,160.57,17112.0,154.4835,154.7436,154.4546,154.6762,17112.0
2023-01-10 15:50:00,160.56,160.84,160.47,160.71,48124.0,154.6665,154.9362,154.5798,154.811,48124.0
2023-01-10 15:55:00,160.72,160.8,160.3,160.39,136639.0,154.8206,154.8977,154.4161,154.5028,136639.0
2023-01-11 09:30:00,160.89,161.15,160.46,160.6,16740.0,154.9844,155.2349,154.5702,154.7051,16740.0
2023-01-11 09:35:00,160.54,161.21,160.48,160.82,7505.0,154.6473,155.2927,154.5895,154.917,7505.0
2023-01-11 09:40:00,161.15,161.57,161.03,161.57,3344.0,155.2349,155.6394,155.1193,155.6394,3344.0
2023-01-11 09:45:00,161.59,161.74,161.47,161.47,7668.0,155.6587,155.8032,155.5431,155.5431,7668.0
2023-01-11 09:50:00,161.46,161.79,161.28,161.44,6767.0,155.5335,155.8514,155.3601,155.5142,6767.0
2023-01-11 09:55:00,161.58,161.62,161.34,161.48,10761.0,155.6491,155.6876,155.4179,155.5528,10761.0
2023-01-11 10:00:00,161.52,161.88,161.48,161.86,5983.0,155.5913,155.9381,155.5528,155.9188,5983.0
2023-01-11 10:05:00,161.92,162.09,161.69,161.75,6593.0,155.9766,156.1404,155.755,155.8128,6593.0
2023-01-11 10:10:00,161.84,161.98,161.59,161.79,7603.0,155.8995,156.0344,155.6587,155.8514,7603.0
2023-01-11 10:15:00,161.79,161.89,161.51,161.59,32647.0,155.8514,155.9477,155.5816,155.6587,32647.0
2023-01-11 10:20:00,161.5,161.71,161.25,161.39,7626.0,155.572,155.7743,155.3312,155.4661,7626.0
2023-01-11 10:25:00,161.33,161.41,161.18,161.41,5260.0,155.4083,155.4853,155.2638,155.4853,5260.0
2023-01-11 10:30:00,161.48,161.65,161.25,161.25,3360.0,155.5528,155.7165,155.3312,155.3312,3360.0
2023-01-11 10:35:00,161.38,161.75,161.21,161.62,62865.0,155.4564,155.8128,155.2927,155.6876,62865.0
2023-01-11 10:40:00,161.74,162.03,161.74,162.03,2633.0,155.8032,156.0826,155.8032,156.0826,2633.0
2023-01-11 10:45:00,162.06,162.13,161.88,162.03,4020.0,156.1115,156.1789,155.9381,156.0826,4020.0
2023-01-11 10:50:00,162.0,162.11,161.78,161.85,7725.0,156.0537,156.1596,155.8417,155.9092,7725.0
2023-01-11 10:55:00,161.93,161.93,161.78,161.78,11067.0,155.9862,155.9862,155.8417,155.8417,11067.0
2023-01-11 11:00:00,161.81,161.85,161.62,161.71,2796.0,155.8706,155.9092,155.6876,155.7743,2796.0
2023-01-11 11:05:00,161.68,161.77,161.58,161.58,2508.0,155.7454,155.8321,155.6491,155.6491,2508.0
2023-01-11 11:10:00,161.56,161.77,161.55,161.77,3862.0,155.6298,155.8321,155.6202,155.8321,3862.0
2023-01-11 11:15:00,161.79,161.85,161.62,161.78,3645.0,155.8514,155.9092,155.6876,155.8417,3645.0
2023-01-11 11:20:00,161.84,161.9,161.73,161.82,4992.0,155.8995,155.9573,155.7936,155.8803,4992.0
2023-01-11 11:25:00,161.79,161.84,161.71,161.84,2635.0,155.8514,155.8995,155.7743,155.8995,2635.0
2023-01-11 11:30:00,161.88,161.99,161.88,161.95,2012.0,155.9381,156.044,155.9381,156.0055,2012.0
2023-01-11 11:35:00,161.89,161.92,161.67,161.68,1894.0,155.9477,155.9766,155.7358,155.7454,1894.0
2023-01-11 11:40:00,161.65,162.0,161.65,162.0,6814.0,155.7165,156.0537,155.7165,156.0537,6814.0
2023-01-11 11:45:00,162.07,162.12,161.96,162.02,26723.0,156.1211,156.1693,156.0151,156.0729,26723.0
2023-01-11 11:50:00,162.07,162.34,162.06,162.31,6448.0,156.1211,156.3812,156.1115,156.3523,6448.0
2023-01-11 11:55:00,162.22,162.34,162.22,162.27,2900.0,156.2656,156.3812,156.2656,156.3138,2900.0
2023-01-11 12:00:00,162.27,162.49,162.25,162.46,4550.0,156.3138,156.5257,156.2945,156.4968,4550.0
2023-01-11 12:05:00,162.41,162.59,162.41,162.54,3654.0,156.4486,156.622,156.4486,156.5738,3654.0
2023-01-11 12:10:00,162.56,162.8,162.54,162.7,22051.0,156.5931,156.8243,156.5738,156.728,22051.0
2023-01-11 12:15:00,162.65,162.74,162.45,162.45,53578.0,156.6798,156.7665,156.4871,156.4871,53578.0
2023-01-11 12:20:00,162.42,162.63,162.42,162.42,5580.0,156.4582,156.6605,156.4582,156.4582,5580.0
2023-01-11 12:25:00,162.43,162.43,162.17,162.34,40057.0,156.4679,156.4679,156.2174,156.3812,40057.0
2023-01-11 12:30:00,162.3,162.63,162.21,162.42,14597.0,156.3427,156.6605,156.256,156.4582,14597.0
2023-01-11 12:35:00,162.29,162.71,162.26,162.71,5273.0,156.333,156.7376,156.3041,156.7376,5273.0
2023-01-11 12:40:00,162.69,162.7,162.34,162.59,42688.0,156.7183,156.728,156.3812,156.622,42688.0
2023-01-11 12:45:00,162.55,162.75,162.52,162.64,9399.0,156.5835,156.7761,156.5546,156.6702,9399.0
2023-01-11 12:50:00,162.64,162.74,162.57,162.74,2941.0,156.6702,156.7665,156.6027,156.7665,2941.0
2023-01-11 12:55:00,162.75,162.76,162.65,162.7,4327.0,156.7761,156.7858,156.6798,156.728,4327.0
2023-01-11 13:00:00,162.7,162.81,162.7,162.8,4224.0,156.728,156.8339,156.728,156.8243,4224.0
2023-01-11 13:05:00,162.78,162.78,162.5,162.6,5616.0,156.805,156.805,156.5353,156.6316,5616.0
2023-01-11 13:10:00,162.66,162.93,162.66,162.87,7846.0,156.6894,156.9495,156.6894,156.8917,7846.0
2023-01-11 13:15:00,162.84,162.84,162.5,162.73,3598.0,156.8628,156.8628,156.5353,156.7569,3598.0
2023-01-11 13:20:00,162.65,162.66,162.57,162.57,2321.0,156.6798,156.6894,156.6027,156.6027,2321.0
2023-01-11 13:25:00,162.65,162.9,162.61,162.85,3728.0,156.6798,156.9206,156.6413,156.8725,3728.0
2023-01-11 13:30:00,162.84,162.91,162.8,162.89,3197.0,156.8628,156.9303,156.8243,156.911,3197.0
2023-01-11 13:35:00,162.89,162.9,162.7,162.75,2914.0,156.911,156.9206,156.728,156.7761,2914.0
2023-01-11 13:40:00,162.79,162.9,162.75,162.84,6338.0,156.8147,156.9206,156.7761,156.8628,6338.0
2023-01-11 13:45:00,162.79,162.79,162.63,162.64,3228.0,156.8147,156.8147,156.6605,156.6702,3228.0
2023-01-11 13:50:00,162.6,162.6,162.28,162.36,6615.0,156.6316,156.6316,156.3234,156.4004,6615.0
2023-01-11 13:55:00,162.39,162.69,162.39,162.69,7994.0,156.4293,156.7183,156.4293,156.7183,7994.0
2023-01-11 14:00:00,162.69,162.73,162.63,162.65,9148.0,156.7183,156.7569,156.6605,156.6798,9148.0
2023-01-11 14:05:00,162.64,162.78,162.56,162.73,4976.0,156.6702,156.805,156.5931,156.7569,4976.0
2023-01-11 14:10:00,162.78,162.78,162.63,162.66,7354.0,156.805,156.805,156.6605,156.6894,7354.0
2023-01-11 14:15:00,162.69,162.88,162.61,162.83,6254.0,156.7183,156.9014,156.6413,156.8532,6254.0
2023-01-11 14:20:00,162.83,162.84,162.74,162.8,5189.0,156.8532,156.8628,156.7665,156.8243,5189.0
2023-01-11 14:25:00,162.82,162.91,162.82,162.86,2221.0,156.8436,156.9303,156.8436,156.8821,2221.0
2023-01-11 14:30:00,162.9,163.17,162.88,163.1,8041.0,156.9206,157.1807,156.9014,157.1133,8041.0
2023-01-11 14:35:00,163.17,163.22,163.09,163.22,5654.0,157.1807,157.2289,157.1037,157.2289,5654.0
2023-01-11 14:40:00,163.2,163.37,163.15,163.35,12083.0,157.2096,157.3734,157.1615,157.3541,12083.0
2023-01-11 14:45:00,163.36,163.46,163.35,163.46,7309.0,157.3637,157.4601,157.3541,157.4601,7309.0
2023-01-11 14:50:00,163.46,163.46,163.33,163.34,8452.0,157.4601,157.4601,157.3348,157.3445,8452.0
2023-01-11 14:55:00,163.33,163.47,163.26,163.47,9215.0,157.3348,157.4697,157.2674,157.4697,9215.0
2023-01-11 15:00:00,163.46,163.7,163.45,163.68,9902.0,157.4601,157.6913,157.4504,157.672,9902.0
2023-01-11 15:05:00,163.68,163.91,163.65,163.91,9025.0,157.672,157.8936,157.6431,157.8936,9025.0
2023-01-11 15:10:00,163.91,163.92,163.66,163.66,14375.0,157.8936,157.9032,157.6527,157.6527,14375.0
2023-01-11 15:15:00,163.68,163.83,163.55,163.78,8857.0,157.672,157.8165,157.5468,157.7683,8857.0
2023-01-11 15:20:00,163.82,163.95,163.75,163.91,22200.0,157.8069,157.9321,157.7394,157.8936,22200.0
2023-01-11 15:25:00,163.92,163.96,163.72,163.76,19928.0,157.9032,157.9417,157.7105,157.7491,19928.0
2023-01-11 15:30:00,163.75,163.76,163.61,163.63,13286.0,157.7394,157.7491,157.6046,157.6238,13286.0
2023-01-11 15:35:00,163.67,163.81,163.5,163.51,17021.0,157.6624,157.7972,157.4986,157.5082,17021.0
2023-01-11 15:40:00,163.5,163.74,163.46,163.71,12914.0,157.4986,157.7298,157.4601,157.7009,12914.0
2023-01-11 15:45:00,163.7,163.72,163.49,163.69,15363.0,157.6913,157.7105,157.489,157.6816,15363.0
2023-01-11 15:50:00,163.69,163.94,163.52,163.94,42239.0,157.6816,157.9225,157.5179,157.9225,42239.0
2023-01-11 15:55:00,163.97,164.18,163.92,164.09,105188.0,157.9514,158.1536,157.9032,158.0669,105188.0
2023-01-12 09:30:00,165.64,165.79,164.87,165.01,26908.0,159.5601,159.7045,158.8183,158.9532,26908.0
2023-01-12 09:35:00,165.05,165.09,164.58,165.0,10818.0,158.9917,159.0302,158.539,158.9435,10818.0
2023-01-12 09:40:00,164.98,165.01,164.29,164.45,22453.0,158.9243,158.9532,158.2596,158.4137,22453.0
2023-01-12 09:45:00,164.45,164.62,164.32,164.53,13582.0,158.4137,158.5775,158.2885,158.4908,13582.0
2023-01-12 09:50:00,164.55,164.88,164.55,164.78,11986.0,158.5101,158.828,158.5101,158.7316,11986.0
2023-01-12 09:55:00,164.85,165.62,164.78,165.62,33348.0,158.7991,159.5408,158.7316,159.5408,33348.0
2023-01-12 10:00:00,165.63,165.81,165.22,165.5,9050.0,159.5504,159.7238,159.1555,159.4252,9050.0
2023-01-12 10:05:00,165.39,165.44,165.17,165.44,15037.0,159.3192,159.3674,159.1073,159.3674,15037.0
2023-01-12 10:10:00,165.49,166.37,165.32,166.15,31565.0,159.4156,160.2633,159.2518,160.0513,31565.0
2023-01-12 10:15:00,166.05,166.29,165.86,165.87,5861.0,159.955,160.1862,159.772,159.7816,5861.0
2023-01-12 10:20:00,166.06,166.3,166.03,166.19,16435.0,159.9646,160.1958,159.9357,160.0899,16435.0
2023-01-12 10:25:00,166.22,166.4,166.0,166.04,6915.0,160.1188,160.2922,159.9068,159.9454,6915.0
2023-01-12 10:30:00,166.03,166.27,165.84,166.11,7399.0,159.9357,160.1669,159.7527,160.0128,7399.0
2023-01-12 10:35:00,166.12,166.5,166.11,166.5,9063.0,160.0224,160.3885,160.0128,160.3885,9063.0
2023-01-12 10:40:00,166.45,166.5,165.75,165.85,8226.0,160.3403,160.3885,159.666,159.7623,8226.0
2023-01-12 10:45:00,165.88,165.97,165.59,165.8,8953.0,159.7912,159.8779,159.5119,159.7142,8953.0
2023-01-12 10:50:00,165.8,166.08,165.69,165.94,8136.0,159.7142,159.9839,159.6082,159.849,8136.0
2023-01-12 10:55:00,165.99,166.25,165.88,165.97,17867.0,159.8972,160.1477,159.7912,159.8779,17867.0
2023-01-12 11:00:00,165.97,166.01,165.62,165.8,5631.0,159.8779,159.9165,159.5408,159.7142,5631.0
2023-01-12 11:05:00,165.81,165.95,165.56,165.64,10832.0,159.7238,159.8587,159.483,159.5601,10832.0
2023-01-12 11:10:00,165.69,165.77,165.45,165.71,7211.0,159.6082,159.6853,159.377,159.6275,7211.0
2023-01-12 11:15:00,165.8,165.9,165.41,165.41,12120.0,159.7142,159.8105,159.3385,159.3385,12120.0
2023-01-12 11:20:00,165.55,165.55,165.22,165.34,3663.0,159.4734,159.4734,159.1555,159.2711,3663.0
2023-01-12 11:25:00,165.35,165.35,164.93,164.99,26587.0,159.2807,159.2807,158.8761,158.9339,26587.0
2023-01-12 11:30:00,164.88,164.88,164.56,164.57,1298.0,158.828,158.828,158.5197,158.5293,1298.0
2023-01-12 11:35:00,164.67,164.83,164.51,164.79,7321.0,158.6257,158.7798,158.4715,158.7413,7321.0
2023-01-12 11:40:00,164.74,165.15,164.69,165.15,75604.0,158.6931,159.088,158.6449,159.088,75604.0
2023-01-12 11:45:00,165.13,165.13,164.89,164.9,25032.0,159.0688,159.0688,158.8376,158.8472,25032.0
2023-01-12 11:50:00,164.92,164.99,164.92,164.96,3869.0,158.8665,158.9339,158.8665,158.905,3869.0
2023-01-12 11:55:00,165.01,165.38,164.97,165.26,5776.0,158.9532,159.3096,158.9146,159.194,5776.0
2023-01-12 12:00:00,165.25,165.3,165.15,165.27,5757.0,159.1844,159.2325,159.088,159.2036,5757.0
2023-01-12 12:05:00,165.24,165.41,165.19,165.32,3336.0,159.1747,159.3385,159.1266,159.2518,3336.0
2023-01-12 12:10:00,165.32,165.55,165.25,165.34,8574.0,159.2518,159.4734,159.1844,159.2711,8574.0
2023-01-12 12:15:00,165.32,165.59,165.28,165.57,4764.0,159.2518,159.5119,159.2133,159.4926,4764.0
2023-01-12 12:20:00,165.64,165.86,165.62,165.82,11552.0,159.5601,159.772,159.5408,159.7334,11552.0
2023-01-12 12:25:00,165.78,165.87,165.69,165.87,6499.0,159.6949,159.7816,159.6082,159.7816,6499.0
2023-01-12 12:30:00,165.86,165.86,165.68,165.78,12694.0,159.772,159.772,159.5986,159.6949,12694.0
2023-01-12 12:35:00,165.79,165.79,165.58,165.59,1001.0,159.7045,159.7045,159.5023,159.5119,1001.0
2023-01-12 12:40:00,165.56,165.67,165.56,165.66,862.0,159.483,159.589,159.483,159.5793,862.0
2023-01-12 12:45:00,165.67,165.79,165.67,165.76,5205.0,159.589,159.7045,159.589,159.6757,5205.0
2023-01-12 12:50:00,165.75,165.87,165.74,165.81,2458.0,159.666,159.7816,159.6564,159.7238,2458.0
2023-01-12 12:55:00,165.84,165.85,165.76,165.79,3139.0,159.7527,159.7623,159.6757,159.7045,3139.0
2023-01-12 13:00:00,165.74,165.85,165.65,165.72,3287.0,159.6564,159.7623,159.5697,159.6371,3287.0
2023-01-12 13:05:00,165.72,165.79,165.58,165.63,2116.0,159.6371,159.7045,159.5023,159.5504,2116.0
2023-01-12 13:10:00,165.59,165.71,165.58,165.7,2861.0,159.5119,159.6275,159.5023,159.6179,2861.0
2023-01-12 13:15:00,165.72,165.85,165.72,165.85,6198.0,159.6371,159.7623,159.6371,159.7623,6198.0
2023-01-12 13:20:00,165.9,165.93,165.8,165.8,3378.0,159.8105,159.8394,159.7142,159.7142,3378.0
2023-01-12 13:25:00,165.81,165.81,165.05,165.13,12532.0,159.7238,159.7238,158.9917,159.0688,12532.0
2023-01-12 13:30:00,165.12,165.24,164.92,165.22,2239.0,159.0591,159.1747,158.8665,159.1555,2239.0
2023-01-12 13:35:00,165.21,165.51,165.21,165.43,2612.0,159.1458,159.4348,159.1458,159.3578,2612.0
2023-01-12 13:40:00,165.47,165.57,165.44,165.52,1483.0,159.3963,159.4926,159.3674,159.4445,1483.0
2023-01-12 13:45:00,165.6,165.71,165.57,165.57,6767.0,159.5215,159.6275,159.4926,159.4926,6767.0
2023-01-12 13:50:00,165.57,165.74,165.55,165.68,11095.0,159.4926,159.6564,159.4734,159.5986,11095.0
2023-01-12 13:55:00,165.7,165.81,165.64,165.71,7207.0,159.6179,159.7238,159.5601,159.6275,7207.0
2023-01-12 14:00:00,165.78,165.98,165.74,165.91,10335.0,159.6949,159.8876,159.6564,159.8201,10335.0
2023-01-12 14:05:00,165.91,165.99,165.72,165.78,3632.0,159.8201,159.8972,159.6371,159.6949,3632.0
2023-01-12 14:10:00,165.8,165.87,165.59,165.87,3926.0,159.7142,159.7816,159.5119,159.7816,3926.0
2023-01-12 14:15:00,165.84,165.92,165.77,165.91,7416.0,159.7527,159.8298,159.6853,159.8201,7416.0
2023-01-12 14:20:00,165.91,165.96,165.65,165.73,3961.0,159.8201,159.8683,159.5697,159.6468,3961.0
2023-01-12 14:25:00,165.74,165.8,165.6,165.6,1441.0,159.6564,159.7142,159.5215,159.5215,1441.0
2023-01-12 14:30:00,165.6,165.67,165.5,165.6,2872.0,159.5215,159.589,159.4252,159.5215,2872.0
2023-01-12 14:35:00,165.58,165.65,165.49,165.53,2878.0,159.5023,159.5697,159.4156,159.4541,2878.0
2023-01-12 14:40:00,165.56,165.56,165.41,165.41,3036.0,159.483,159.483,159.3385,159.3385,3036.0
2023-01-12 14:45:00,165.45,165.46,165.19,165.19,5633.0,159.377,159.3867,159.1266,159.1266,5633.0
2023-01-12 14:50:00,165.19,165.19,164.93,164.95,2412.0,159.1266,159.1266,158.8761,158.8954,2412.0
2023-01-12 14:55:00,164.99,165.22,164.92,165.22,6258.0,158.9339,159.1555,158.8665,159.1555,6258.0
2023-01-12 15:00:00,165.18,165.33,165.15,165.2,8472.0,159.1169,159.2614,159.088,159.1362,8472.0
2023-01-12 15:05:00,165.21,165.21,165.03,165.06,26435.0,159.1458,159.1458,158.9724,159.0013,26435.0
2023-01-12 15:10:00,165.06,165.08,164.84,164.89,24587.0,159.0013,159.0206,158.7894,158.8376,24587.0
2023-01-12 15:15:00,164.9,165.05,164.85,164.93,17764.0,158.8472,158.9917,158.7991,158.8761,17764.0
2023-01-12 15:20:00,164.96,165.13,164.88,165.12,6884.0,158.905,159.0688,158.828,159.0591,6884.0
2023-01-12 15:25:00,165.14,165.23,165.07,165.09,5287.0,159.0784,159.1651,159.011,159.0302,5287.0
2023-01-12 15:30:00,165.12,165.2,165.1,165.17,4469.0,159.0591,159.1362,159.0399,159.1073,4469.0
2023-01-12 15:35:00,165.19,165.24,165.08,165.18,12973.0,159.1266,159.1747,159.0206,159.1169,12973.0
2023-01-12 15:40:00,165.2,165.26,165.07,165.13,10378.0,159.1362,159.194,159.011,159.0688,10378.0
2023-01-12 15:45:00,165.14,165.14,165.0,165.04,28949.0,159.0784,159.0784,158.9435,158.9821,28949.0
2023-01-12 15:50:00,165.05,165.27,165.02,165.21,35330.0,158.9917,159.2036,158.9628,159.1458,35330.0
2023-01-12 15:55:00,165.19,165.2,164.64,164.71,145777.0,159.1266,159.1362,158.5968,158.6642,145777.0
2023-01-13 09:30:00,163.95,164.22,163.51,164.0,36350.0,157.9321,158.1922,157.5082,157.9803,36350.0
2023-01-13 09:35:00,163.87,163.97,163.65,163.86,7899.0,157.855,157.9514,157.6431,157.8454,7899.0
2023-01-13 09:40:00,163.85,163.94,163.31,163.68,4821.0,157.8358,157.9225,157.3156,157.672,4821.0
2023-01-13 09:45:00,163.62,164.24,163.62,164.08,12787.0,157.6142,158.2114,157.6142,158.0573,12787.0
2023-01-13 09:50:00,164.16,164.45,164.16,164.4,5431.0,158.1344,158.4137,158.1344,158.3656,5431.0
2023-01-13 09:55:00,164.43,164.5,164.24,164.27,5586.0,158.3945,158.4619,158.2114,158.2403,5586.0
2023-01-13 10:00:00,164.26,164.75,164.26,164.48,5450.0,158.2307,158.7027,158.2307,158.4426,5450.0
2023-01-13 10:05:00,164.65,164.67,164.46,164.46,4799.0,158.6064,158.6257,158.4234,158.4234,4799.0
2023-01-13 10:10:00,164.46,164.63,164.39,164.45,4254.0,158.4234,158.5871,158.3559,158.4137,4254.0
2023-01-13 10:15:00,164.49,164.7,164.4,164.52,11155.0,158.4523,158.6546,158.3656,158.4812,11155.0
2023-01-13 10:20:00,164.46,164.86,164.43,164.75,2958.0,158.4234,158.8087,158.3945,158.7027,2958.0
2023-01-13 10:25:00,164.81,164.9,164.7,164.86,7318.0,158.7605,158.8472,158.6546,158.8087,7318.0
2023-01-13 10:30:00,164.83,164.91,164.4,164.44,7673.0,158.7798,158.8568,158.3656,158.4041,7673.0
2023-01-13 10:35:00,164.48,164.49,164.33,164.34,3400.0,158.4426,158.4523,158.2981,158.3078,3400.0
2023-01-13 10:40:00,164.38,164.64,164.35,164.35,5003.0,158.3463,158.5968,158.3174,158.3174,5003.0
2023-01-13 10:45:00,164.39,164.59,164.27,164.55,2969.0,158.3559,158.5486,158.2403,158.5101,2969.0
2023-01-13 10:50:00,164.49,164.52,164.25,164.31,13548.0,158.4523,158.4812,158.2211,158.2789,13548.0
2023-01-13 10:55:00,164.32,164.43,163.93,164.05,13751.0,158.2885,158.3945,157.9128,158.0284,13751.0
2023-01-13 11:00:00,164.06,164.11,163.75,163.86,20761.0,158.038,158.0862,157.7394,157.8454,20761.0
2023-01-13 11:05:00,163.86,163.95,163.67,163.69,9774.0,157.8454,157.9321,157.6624,157.6816,9774.0
2023-01-13 11:10:00,163.66,163.76,163.5,163.54,5845.0,157.6527,157.7491,157.4986,157.5371,5845.0
2023-01-13 11:15:00,163.54,163.77,163.51,163.68,8192.0,157.5371,157.7587,157.5082,157.672,8192.0
2023-01-13 11:20:00,163.63,164.22,163.63,164.14,11674.0,157.6238,158.1922,157.6238,158.1151,11674.0
2023-01-13 11:25:00,164.14,164.15,163.88,163.93,4727.0,158.1151,158.1247,157.8647,157.9128,4727.0
2023-01-13 11:30:00,163.88,164.03,163.79,163.94,12566.0,157.8647,158.0092,157.778,157.9225,12566.0
2023-01-13 11:35:00,163.94,164.1,163.8,163.95,7369.0,157.9225,158.0766,157.7876,157.9321,7369.0
2023-01-13 11:40:00,163.94,164.05,163.81,164.04,10533.0,157.9225,158.0284,157.7972,158.0188,10533.0
2023-01-13 11:45:00,164.05,164.05,163.79,163.96,11597.0,158.0284,158.0284,157.778,157.9417,11597.0
2023-01-13 11:50:00,163.97,164.07,163.83,164.0,10471.0,157.9514,158.0477,157.8165,157.9803,10471.0
2023-01-13 11:55:00,164.0,164.16,163.92,164.16,6369.0,157.9803,158.1344,157.9032,158.1344,6369.0
2023-01-13 12:00:00,164.12,164.17,163.87,163.87,10358.0,158.0958,158.144,157.855,157.855,10358.0
2023-01-13 12:05:00,163.81,163.87,163.74,163.87,3375.0,157.7972,157.855,157.7298,157.855,3375.0
2023-01-13 12:10:00,163.88,164.13,163.88,164.05,7486.0,157.8647,158.1055,157.8647,158.0284,7486.0
2023-01-13 12:15:00,164.06,164.35,163.98,164.28,8383.0,158.038,158.3174,157.961,158.25,8383.0
2023-01-13 12:20:00,164.27,164.31,164.14,164.28,3809.0,158.2403,158.2789,158.1151,158.25,3809.0
2023-01-13 12:25:00,164.29,164.42,164.25,164.33,3440.0,158.2596,158.3848,158.2211,158.2981,3440.0
2023-01-13 12:30:00,164.34,164.34,164.16,164.16,2671.0,158.3078,158.3078,158.1344,158.1344,2671.0
2023-01-13 12:35:00,164.11,164.11,163.95,163.97,2927.0,158.0862,158.0862,157.9321,157.9514,2927.0
2023-01-13 12:40:00,163.97,164.26,163.97,164.25,6758.0,157.9514,158.2307,157.9514,158.2211,6758.0
2023-01-13 12:45:00,164.21,164.34,164.11,164.11,9216.0,158.1825,158.3078,158.0862,158.0862,9216.0
2023-01-13 12:50:00,164.11,164.12,163.99,164.05,6205.0,158.0862,158.0958,157.9706,158.0284,6205.0
2023-01-13 12:55:00,164.03,164.12,163.87,163.9,2824.0,158.0092,158.0958,157.855,157.8839,2824.0
2023-01-13 13:00:00,163.9,163.93,163.84,163.89,8722.0,157.8839,157.9128,157.8261,157.8743,8722.0
2023-01-13 13:05:00,163.83,163.89,163.72,163.86,11705.0,157.8165,157.8743,157.7105,157.8454,11705.0
2023-01-13 13:10:00,163.88,164.02,163.88,163.91,8531.0,157.8647,157.9995,157.8647,157.8936,8531.0
2023-01-13 13:15:00,163.92,163.94,163.56,163.57,18328.0,157.9032,157.9225,157.5564,157.566,18328.0
2023-01-13 13:20:00,163.58,163.58,163.31,163.31,11165.0,157.5757,157.5757,157.3156,157.3156,11165.0
2023-01-13 13:25:00,163.28,163.44,163.18,163.4,8685.0,157.2867,157.4408,157.1904,157.4023,8685.0
2023-01-13 13:30:00,163.45,163.65,163.41,163.65,20618.0,157.4504,157.6431,157.4119,157.6431,20618.0
2023-01-13 13:35:00,163.61,163.69,163.58,163.62,20623.0,157.6046,157.6816,157.5757,157.6142,20623.0
2023-01-13 13:40:00,163.65,163.95,163.63,163.91,6172.0,157.6431,157.9321,157.6238,157.8936,6172.0
2023-01-13 13:45:00,163.91,164.13,163.84,164.07,4730.0,157.8936,158.1055,157.8261,158.0477,4730.0
2023-01-13 13:50:00,164.1,164.19,164.06,164.11,5157.0,158.0766,158.1633,158.038,158.0862,5157.0
2023-01-13 13:55:00,164.07,164.33,164.07,164.31,5124.0,158.0477,158.2981,158.0477,158.2789,5124.0
2023-01-13 14:00:00,164.33,164.45,164.29,164.3,6227.0,158.2981,158.4137,158.2596,158.2692,6227.0
2023-01-13 14:05:00,164.34,164.38,164.27,164.3,2195.0,158.3078,158.3463,158.2403,158.2692,2195.0
2023-01-13 14:10:00,164.3,164.32,164.21,164.23,19020.0,158.2692,158.2885,158.1825,158.2018,19020.0
2023-01-13 14:15:00,164.21,164.27,164.19,164.19,5121.0,158.1825,158.2403,158.1633,158.1633,5121.0
2023-01-13 14:20:00,164.19,164.19,164.04,164.1,4206.0,158.1633,158.1633,158.0188,158.0766,4206.0
2023-01-13 14:25:00,164.05,164.19,164.05,164.15,4412.0,158.0284,158.1633,158.0284,158.1247,4412.0
2023-01-13 14:30:00,164.2,164.36,164.19,164.3,6928.0,158.1729,158.327,158.1633,158.2692,6928.0
2023-01-13 14:35:00,164.32,164.32,164.1,164.26,5657.0,158.2885,158.2885,158.0766,158.2307,5657.0
2023-01-13 14:40:00,164.23,164.27,164.14,164.21,7559.0,158.2018,158.2403,158.1151,158.1825,7559.0
2023-01-13 14:45:00,164.22,164.52,164.2,164.49,30577.0,158.1922,158.4812,158.1729,158.4523,30577.0
2023-01-13 14:50:00,164.5,164.61,164.48,164.49,9689.0,158.4619,158.5679,158.4426,158.4523,9689.0
2023-01-13 14:55:00,164.45,164.45,164.34,164.36,2346.0,158.4137,158.4137,158.3078,158.327,2346.0
2023-01-13 15:00:00,164.34,164.48,164.31,164.46,4535.0,158.3078,158.4426,158.2789,158.4234,4535.0
2023-01-13 15:05:00,164.47,164.56,164.42,164.53,3559.0,158.433,158.5197,158.3848,158.4908,3559.0
2023-01-13 15:10:00,164.53,164.66,164.46,164.49,7583.0,158.4908,158.616,158.4234,158.4523,7583.0
2023-01-13 15:15:00,164.46,164.58,164.46,164.58,5236.0,158.4234,158.539,158.4234,158.539,5236.0
2023-01-13 15:20:00,164.58,164.68,164.57,164.64,5803.0,158.539,158.6353,158.5293,158.5968,5803.0
2023-01-13 15:25:00,164.65,164.68,164.6,164.64,7445.0,158.6064,158.6353,158.5582,158.5968,7445.0
2023-01-13 15:30:00,164.64,164.73,164.6,164.68,9978.0,158.5968,158.6835,158.5582,158.6353,9978.0
2023-01-13 15:35:00,164.71,165.07,164.71,165.06,10891.0,158.6642,159.011,158.6642,159.0013,10891.0
2023-01-13 15:40:00,165.11,165.11,164.77,164.89,23630.0,159.0495,159.0495,158.722,158.8376,23630.0
2023-01-13 15:45:00,164.89,164.9,164.53,164.64,24400.0,158.8376,158.8472,158.4908,158.5968,24400.0
2023-01-13 15:50:00,164.6,164.6,164.34,164.49,42836.0,158.5582,158.5582,158.3078,158.4523,42836.0
2023-01-13 15:55:00,164.5,164.85,164.4,164.44,94985.0,158.4619,158.7991,158.3656,158.4041,94985.0
2023-01-17 09:30:00,164.37,164.82,162.82,163.64,27574.0,158.3367,158.7702,156.8436,157.6335,27574.0
2023-01-17 09:35:00,163.75,163.75,163.35,163.61,5707.0,157.7394,157.7394,157.3541,157.6046,5707.0
2023-01-17 09:40:00,163.64,164.05,163.47,163.88,12075.0,157.6335,158.0284,157.4697,157.8647,12075.0
2023-01-17 09:45:00,163.87,163.87,163.12,163.38,29123.0,157.855,157.855,157.1326,157.383,29123.0
2023-01-17 09:50:00,163.4,163.79,163.36,163.57,19315.0,157.4023,157.778,157.3637,157.566,19315.0
2023-01-17 09:55:00,163.62,163.81,163.34,163.81,7953.0,157.6142,157.7972,157.3445,157.7972,7953.0
2023-01-17 10:00:00,163.68,164.33,163.68,164.11,11685.0,157.672,158.2981,157.672,158.0862,11685.0
2023-01-17 10:05:00,164.17,164.29,163.87,163.91,8804.0,158.144,158.2596,157.855,157.8936,8804.0
2023-01-17 10:10:00,163.95,164.03,163.68,163.68,16294.0,157.9321,158.0092,157.672,157.672,16294.0
2023-01-17 10:15:00,163.79,163.84,163.55,163.61,6639.0,157.778,157.8261,157.5468,157.6046,6639.0
2023-01-17 10:20:00,163.62,163.86,163.61,163.72,9350.0,157.6142,157.8454,157.6046,157.7105,9350.0
2023-01-17 10:25:00,163.77,163.86,163.59,163.63,7444.0,157.7587,157.8454,157.5853,157.6238,7444.0
2023-01-17 10:30:00,163.65,163.87,163.48,163.54,17514.0,157.6431,157.855,157.4793,157.5371,17514.0
2023-01-17 10:35:00,163.51,163.54,163.04,163.06,6660.0,157.5082,157.5371,157.0555,157.0748,6660.0
2023-01-17 10:40:00,163.05,163.05,162.7,163.04,9070.0,157.0651,157.0651,156.728,157.0555,9070.0
2023-01-17 10:45:00,163.01,163.13,163.0,163.04,4236.0,157.0266,157.1422,157.017,157.0555,4236.0
2023-01-17 10:50:00,163.03,163.03,162.84,162.95,6796.0,157.0459,157.0459,156.8628,156.9688,6796.0
2023-01-17 10:55:00,162.93,162.96,162.67,162.96,7573.0,156.9495,156.9784,156.6991,156.9784,7573.0
2023-01-17 11:00:00,162.92,162.98,162.78,162.89,4523.0,156.9399,156.9977,156.805,156.911,4523.0
2023-01-17 11:05:00,162.92,162.99,162.71,162.75,5554.0,156.9399,157.0073,156.7376,156.7761,5554.0
2023-01-17 11:10:00,162.72,162.84,162.55,162.76,15567.0,156.7472,156.8628,156.5835,156.7858,15567.0
2023-01-17 11:15:00,162.73,162.73,162.55,162.61,54198.0,156.7569,156.7569,156.5835,156.6413,54198.0
2023-01-17 11:20:00,162.61,162.64,162.38,162.47,30498.0,156.6413,156.6702,156.4197,156.5064,30498.0
2023-01-17 11:25:00,162.52,163.11,162.52,163.03,5587.0,156.5546,157.1229,156.5546,157.0459,5587.0
2023-01-17 11:30:00,162.99,163.19,162.89,163.13,5438.0,157.0073,157.2,156.911,157.1422,5438.0
2023-01-17 11:35:00,163.13,163.25,163.08,163.19,8123.0,157.1422,157.2578,157.094,157.2,8123.0
2023-01-17 11:40:00,163.19,163.39,163.17,163.39,6230.0,157.2,157.3926,157.1807,157.3926,6230.0
2023-01-17 11:45:00,163.43,163.68,163.38,163.65,11165.0,157.4312,157.672,157.383,157.6431,11165.0
2023-01-17 11:50:00,163.64,163.7,163.63,163.64,3821.0,157.6335,157.6913,157.6238,157.6335,3821.0
2023-01-17 11:55:00,163.64,163.71,163.51,163.51,4373.0,157.6335,157.7009,157.5082,157.5082,4373.0
2023-01-17 12:00:00,163.55,163.7,163.53,163.69,1802.0,157.5468,157.6913,157.5275,157.6816,1802.0
2023-01-17 12:05:00,163.69,163.72,163.48,163.48,7750.0,157.6816,157.7105,157.4793,157.4793,7750.0
2023-01-17 12:10:00,163.47,163.49,163.38,163.41,4508.0,157.4697,157.489,157.383,157.4119,4508.0
2023-01-17 12:15:00,163.43,163.47,163.24,163.31,2750.0,157.4312,157.4697,157.2481,157.3156,2750.0
2023-01-17 12:20:00,163.28,163.3,163.03,163.08,5945.0,157.2867,157.3059,157.0459,157.094,5945.0
2023-01-17 12:25:00,163.0,163.05,162.95,162.97,3032.0,157.017,157.0651,156.9688,156.9881,3032.0
2023-01-17 12:30:00,162.93,163.14,162.93,163.03,3011.0,156.9495,157.1518,156.9495,157.0459,3011.0
2023-01-17 12:35:00,163.07,163.28,163.02,163.18,5666.0,157.0844,157.2867,157.0362,157.1904,5666.0
2023-01-17 12:40:00,163.23,163.3,163.05,163.06,3977.0,157.2385,157.3059,157.0651,157.0748,3977.0
2023-01-17 12:45:00,163.09,163.23,163.07,163.12,4802.0,157.1037,157.2385,157.0844,157.1326,4802.0
2023-01-17 12:50:00,163.09,163.16,163.05,163.07,2300.0,157.1037,157.1711,157.0651,157.0844,2300.0
2023-01-17 12:55:00,163.07,163.07,162.7,162.74,4163.0,157.0844,157.0844,156.728,156.7665,4163.0
2023-01-17 13:00:00,162.76,162.89,162.76,162.82,3300.0,156.7858,156.911,156.7858,156.8436,3300.0
2023-01-17 13:05:00,162.85,162.88,162.8,162.8,3925.0,156.8725,156.9014,156.8243,156.8243,3925.0
2023-01-17 13:10:00,162.77,162.77,162.58,162.7,4382.0,156.7954,156.7954,156.6124,156.728,4382.0
2023-01-17 13:15:00,162.72,162.72,162.62,162.64,3294.0,156.7472,156.7472,156.6509,156.6702,3294.0
2023-01-17 13:20:00,162.63,162.67,162.54,162.63,3877.0,156.6605,156.6991,156.5738,156.6605,3877.0
2023-01-17 13:25:00,162.66,162.69,162.49,162.5,5955.0,156.6894,156.7183,156.5257,156.5353,5955.0
2023-01-17 13:30:00,162.54,162.63,162.53,162.53,22627.0,156.5738,156.6605,156.5642,156.5642,22627.0
2023-01-17 13:35:00,162.51,162.64,162.5,162.62,5292.0,156.5449,156.6702,156.5353,156.6509,5292.0
2023-01-17 13:40:00,162.75,162.76,162.68,162.74,3481.0,156.7761,156.7858,156.7087,156.7665,3481.0
2023-01-17 13:45:00,162.71,162.76,162.6,162.74,11345.0,156.7376,156.7858,156.6316,156.7665,11345.0
2023-01-17 13:50:00,162.82,162.82,162.5,162.5,2257.0,156.8436,156.8436,156.5353,156.5353,2257.0
2023-01-17 13:55:00,162.5,162.5,162.43,162.44,3425.0,156.5353,156.5353,156.4679,156.4775,3425.0
2023-01-17 14:00:00,162.47,162.59,162.41,162.56,3638.0,156.5064,156.622,156.4486,156.5931,3638.0
2023-01-17 14:05:00,162.59,162.77,162.57,162.77,3389.0,156.622,156.7954,156.6027,156.7954,3389.0
2023-01-17 14:10:00,162.75,162.75,162.44,162.47,9839.0,156.7761,156.7761,156.4775,156.5064,9839.0
2023-01-17 14:15:00,162.47,162.47,162.16,162.27,5349.0,156.5064,156.5064,156.2078,156.3138,5349.0
2023-01-17 14:20:00,162.25,162.38,162.09,162.38,6171.0,156.2945,156.4197,156.1404,156.4197,6171.0
2023-01-17 14:25:00,162.41,162.41,162.2,162.22,6150.0,156.4486,156.4486,156.2463,156.2656,6150.0
2023-01-17 14:30:00,162.25,162.45,162.25,162.41,5903.0,156.2945,156.4871,156.2945,156.4486,5903.0
2023-01-17 14:35:00,162.43,162.7,162.43,162.6,9911.0,156.4679,156.728,156.4679,156.6316,9911.0
2023-01-17 14:40:00,162.59,162.82,162.54,162.78,11781.0,156.622,156.8436,156.5738,156.805,11781.0
2023-01-17 14:45:00,162.82,162.92,162.8,162.92,6081.0,156.8436,156.9399,156.8243,156.9399,6081.0
2023-01-17 14:50:00,162.92,163.01,162.75,162.75,8573.0,156.9399,157.0266,156.7761,156.7761,8573.0
2023-01-17 14:55:00,162.75,162.83,162.56,162.58,27172.0,156.7761,156.8532,156.5931,156.6124,27172.0
2023-01-17 15:00:00,162.55,162.84,162.55,162.74,8304.0,156.5835,156.8628,156.5835,156.7665,8304.0
2023-01-17 15:05:00,162.8,162.8,162.48,162.55,8109.0,156.8243,156.8243,156.516,156.5835,8109.0
2023-01-17 15:10:00,162.56,162.56,162.31,162.37,9893.0,156.5931,156.5931,156.3523,156.4101,9893.0
2023-01-17 15:15:00,162.37,162.57,162.33,162.43,10648.0,156.4101,156.6027,156.3716,156.4679,10648.0
2023-01-17 15:20:00,162.42,162.49,162.28,162.43,8333.0,156.4582,156.5257,156.3234,156.4679,8333.0
2023-01-17 15:25:00,162.43,162.53,162.37,162.46,16309.0,156.4679,156.5642,156.4101,156.4968,16309.0
2023-01-17 15:30:00,162.46,162.53,162.31,162.4,36504.0,156.4968,156.5642,156.3523,156.439,36504.0
2023-01-17 15:35:00,162.4,162.46,162.32,162.38,14226.0,156.439,156.4968,156.3619,156.4197,14226.0
2023-01-17 15:40:00,162.37,162.38,162.23,162.28,16082.0,156.4101,156.4197,156.2752,156.3234,16082.0
2023-01-17 15:45:00,162.27,162.32,162.07,162.21,20840.0,156.3138,156.3619,156.1211,156.256,20840.0
2023-01-17 15:50:00,162.2,162.27,162.06,162.17,50792.0,156.2463,156.3138,156.1115,156.2174,50792.0
2023-01-17 15:55:00,162.17,162.42,162.12,162.41,127187.0,156.2174,156.4582,156.1693,156.4486,127187.0
2023-01-18 09:30:00,162.88,163.14,162.39,162.61,33005.0,156.9014,157.1518,156.4293,156.6413,33005.0
2023-01-18 09:35:00,162.59,162.91,162.5,162.88,3557.0,156.622,156.9303,156.5353,156.9014,3557.0
2023-01-18 09:40:00,163.02,163.22,162.83,162.91,7789.0,157.0362,157.2289,156.8532,156.9303,7789.0
2023-01-18 09:45:00,162.93,163.07,162.68,162.86,5743.0,156.9495,157.0844,156.7087,156.8821,5743.0
2023-01-18 09:50:00,162.85,162.96,162.71,162.94,5416.0,156.8725,156.9784,156.7376,156.9592,5416.0
2023-01-18 09:55:00,162.88,162.96,162.65,162.71,4725.0,156.9014,156.9784,156.6798,156.7376,4725.0
2023-01-18 10:00:00,162.72,162.95,162.65,162.86,7673.0,156.7472,156.9688,156.6798,156.8821,7673.0
2023-01-18 10:05:00,162.85,162.86,162.49,162.5,4748.0,156.8725,156.8821,156.5257,156.5353,4748.0
2023-01-18 10:10:00,162.5,162.6,162.43,162.59,12822.0,156.5353,156.6316,156.4679,156.622,12822.0
2023-01-18 10:15:00,162.56,162.78,162.4,162.49,12191.0,156.5931,156.805,156.439,156.5257,12191.0
2023-01-18 10:20:00,162.49,162.56,162.43,162.49,5927.0,156.5257,156.5931,156.4679,156.5257,5927.0
2023-01-18 10:25:00,162.49,162.49,162.02,162.18,6335.0,156.5257,156.5257,156.0729,156.2271,6335.0
2023-01-18 10:30:00,162.15,162.29,162.08,162.27,7173.0,156.1982,156.333,156.1307,156.3138,7173.0
2023-01-18 10:35:00,162.26,162.3,162.11,162.15,34329.0,156.3041,156.3427,156.1596,156.1982,34329.0
2023-01-18 10:40:00,162.13,162.28,162.06,162.14,29003.0,156.1789,156.3234,156.1115,156.1885,29003.0
2023-01-18 10:45:00,162.14,162.28,161.69,161.73,8314.0,156.1885,156.3234,155.755,155.7936,8314.0
2023-01-18 10:50:00,161.62,161.7,161.28,161.28,4105.0,155.6876,155.7647,155.3601,155.3601,4105.0
2023-01-18 10:55:00,161.3,161.39,161.09,161.26,7320.0,155.3794,155.4661,155.1771,155.3408,7320.0
2023-01-18 11:00:00,161.24,161.43,161.16,161.31,7545.0,155.3216,155.5046,155.2445,155.389,7545.0
2023-01-18 11:05:00,161.24,161.25,160.65,160.74,8921.0,155.3216,155.3312,154.7532,154.8399,8921.0
2023-01-18 11:10:00,160.75,160.76,160.55,160.58,7546.0,154.8495,154.8592,154.6569,154.6858,7546.0
2023-01-18 11:15:00,160.56,160.65,160.32,160.36,6600.0,154.6665,154.7532,154.4353,154.4739,6600.0
2023-01-18 11:20:00,160.36,160.36,160.14,160.25,8658.0,154.4739,154.4739,154.2619,154.3679,8658.0
2023-01-18 11:25:00,160.27,160.37,160.08,160.1,4132.0,154.3872,154.4835,154.2041,154.2234,4132.0
2023-01-18 11:30:00,160.09,160.09,159.88,160.05,9053.0,154.2138,154.2138,154.0115,154.1752,9053.0
2023-01-18 11:35:00,160.04,160.14,159.93,159.94,5046.0,154.1656,154.2619,154.0596,154.0693,5046.0
2023-01-18 11:40:00,159.88,160.0,159.75,159.79,3417.0,154.0115,154.1271,153.8863,153.9248,3417.0
2023-01-18 11:45:00,159.72,159.83,159.53,159.8,24156.0,153.8574,153.9633,153.6743,153.9344,24156.0
2023-01-18 11:50:00,159.74,159.85,159.32,159.32,4632.0,153.8766,153.9826,153.472,153.472,4632.0
2023-01-18 11:55:00,159.42,159.61,159.18,159.49,4339.0,153.5684,153.7514,153.3372,153.6358,4339.0
2023-01-18 12:00:00,159.56,159.64,159.39,159.47,27447.0,153.7032,153.7803,153.5395,153.6165,27447.0
2023-01-18 12:05:00,159.47,159.5,159.1,159.16,7426.0,153.6165,153.6454,153.2601,153.3179,7426.0
2023-01-18 12:10:00,159.15,159.29,159.13,159.25,6357.0,153.3083,153.4431,153.289,153.4046,6357.0
2023-01-18 12:15:00,159.27,159.27,159.11,159.21,10039.0,153.4239,153.4239,153.2697,153.3661,10039.0
2023-01-18 12:20:00,159.22,159.4,159.2,159.27,6045.0,153.3757,153.5491,153.3564,153.4239,6045.0
2023-01-18 12:25:00,159.25,159.28,158.86,158.88,13895.0,153.4046,153.4335,153.0289,153.0482,13895.0
2023-01-18 12:30:00,158.86,158.99,158.77,158.93,4320.0,153.0289,153.1541,152.9422,153.0964,4320.0
2023-01-18 12:35:00,158.93,159.08,158.91,158.97,6425.0,153.0964,153.2408,153.0771,153.1349,6425.0
2023-01-18 12:40:00,158.88,159.1,158.88,158.96,9953.0,153.0482,153.2601,153.0482,153.1252,9953.0
2023-01-18 12:45:00,158.91,159.08,158.87,159.08,3671.0,153.0771,153.2408,153.0386,153.2408,3671.0
2023-01-18 12:50:00,159.03,159.06,158.74,158.77,9029.0,153.1927,153.2216,152.9133,152.9422,9029.0
2023-01-18 12:55:00,158.79,159.04,158.78,159.0,2833.0,152.9615,153.2023,152.9519,153.1638,2833.0
2023-01-18 13:00:00,159.0,159.04,158.79,158.79,6722.0,153.1638,153.2023,152.9615,152.9615,6722.0
2023-01-18 13:05:00,158.84,158.85,158.56,158.56,2306.0,153.0097,153.0193,152.7399,152.7399,2306.0
2023-01-18 13:10:00,158.54,158.56,158.36,158.36,5972.0,152.7207,152.7399,152.5473,152.5473,5972.0
2023-01-18 13:15:00,158.34,158.45,158.31,158.45,3971.0,152.528,152.634,152.4991,152.634,3971.0
2023-01-18 13:20:00,158.42,158.42,158.26,158.39,6363.0,152.6051,152.6051,152.4509,152.5762,6363.0
2023-01-18 13:25:00,158.37,158.82,158.37,158.81,7761.0,152.5569,152.9904,152.5569,152.9808,7761.0
2023-01-18 13:30:00,158.77,158.99,158.76,158.84,4597.0,152.9422,153.1541,152.9326,153.0097,4597.0
2023-01-18 13:35:00,158.86,159.18,158.83,159.16,38496.0,153.0289,153.3372,153.0,153.3179,38496.0
2023-01-18 13:40:00,159.16,159.16,158.9,159.03,3805.0,153.3179,153.3179,153.0675,153.1927,3805.0
2023-01-18 13:45:00,159.0,159.19,158.94,158.98,2871.0,153.1638,153.3468,153.106,153.1445,2871.0
2023-01-18 13:50:00,159.0,159.19,158.99,158.99,4735.0,153.1638,153.3468,153.1541,153.1541,4735.0
2023-01-18 13:55:00,158.98,159.02,158.86,158.95,2399.0,153.1445,153.183,153.0289,153.1156,2399.0
2023-01-18 14:00:00,159.01,159.04,158.86,158.98,10571.0,153.1734,153.2023,153.0289,153.1445,10571.0
2023-01-18 14:05:00,158.91,158.93,158.75,158.75,3183.0,153.0771,153.0964,152.923,152.923,3183.0
2023-01-18 14:10:00,158.72,158.88,158.72,158.86,2900.0,152.8941,153.0482,152.8941,153.0289,2900.0
2023-01-18 14:15:00,158.83,158.83,158.55,158.56,6737.0,153.0,153.0,152.7303,152.7399,6737.0
2023-01-18 14:20:00,158.58,158.72,158.58,158.71,5295.0,152.7592,152.8941,152.7592,152.8844,5295.0
2023-01-18 14:25:00,158.68,158.72,158.47,158.72,4467.0,152.8555,152.8941,152.6532,152.8941,4467.0
2023-01-18 14:30:00,158.69,158.93,158.68,158.85,6096.0,152.8652,153.0964,152.8555,153.0193,6096.0
2023-01-18 14:35:00,158.82,158.82,158.62,158.66,7274.0,152.9904,152.9904,152.7977,152.8363,7274.0
2023-01-18 14:40:00,158.61,158.72,158.57,158.7,7818.0,152.7881,152.8941,152.7496,152.8748,7818.0
2023-01-18 14:45:00,158.74,158.74,158.56,158.59,5236.0,152.9133,152.9133,152.7399,152.7688,5236.0
2023-01-18 14:50:00,158.6,158.6,158.47,158.53,6397.0,152.7785,152.7785,152.6532,152.711,6397.0
2023-01-18 14:55:00,158.51,158.55,158.37,158.47,6609.0,152.6918,152.7303,152.5569,152.6532,6609.0
2023-01-18 15:00:00,158.38,158.4,158.24,158.24,7380.0,152.5665,152.5858,152.4317,152.4317,7380.0
2023-01-18 15:05:00,158.24,158.48,158.13,158.43,9511.0,152.4317,152.6629,152.3257,152.6147,9511.0
2023-01-18 15:10:00,158.43,158.61,158.39,158.5,10478.0,152.6147,152.7881,152.5762,152.6821,10478.0
2023-01-18 15:15:00,158.5,158.57,158.26,158.3,9259.0,152.6821,152.7496,152.4509,152.4895,9259.0
2023-01-18 15:20:00,158.31,158.49,158.29,158.36,11723.0,152.4991,152.6725,152.4798,152.5473,11723.0
2023-01-18 15:25:00,158.37,158.37,158.15,158.16,9432.0,152.5569,152.5569,152.345,152.3546,9432.0
2023-01-18 15:30:00,158.16,158.29,157.98,158.02,14976.0,152.3546,152.4798,152.1812,152.2198,14976.0
2023-01-18 15:35:00,158.04,158.09,157.92,157.94,20071.0,152.239,152.2872,152.1234,152.1427,20071.0
2023-01-18 15:40:00,157.93,157.93,157.59,157.69,14696.0,152.1331,152.1331,151.8055,151.9019,14696.0
2023-01-18 15:45:00,157.69,157.86,157.5,157.5,24915.0,151.9019,152.0656,151.7188,151.7188,24915.0
2023-01-18 15:50:00,157.47,157.7,157.47,157.57,44667.0,151.6899,151.9115,151.6899,151.7863,44667.0
2023-01-18 15:55:00,157.58,157.58,157.31,157.56,95335.0,151.7959,151.7959,151.5358,151.7766,95335.0
2023-01-19 09:30:00,156.37,156.92,155.46,155.66,33066.0,150.6303,151.1601,149.7537,149.9464,33066.0
2023-01-19 09:35:00,155.56,155.57,155.32,155.35,19016.0,149.85,149.8597,149.6189,149.6478,19016.0
2023-01-19 09:40:00,155.35,155.63,154.86,154.88,12428.0,149.6478,149.9175,149.1757,149.195,12428.0
2023-01-19 09:45:00,154.96,155.3,154.84,154.85,14986.0,149.2721,149.5996,149.1565,149.1661,14986.0
2023-01-19 09:50:00,154.74,154.89,154.2,154.31,10686.0,149.0601,149.2046,148.54,148.6459,10686.0
2023-01-19 09:55:00,154.31,154.62,154.28,154.51,14901.0,148.6459,148.9446,148.617,148.8386,14901.0
2023-01-19 10:00:00,154.43,155.02,154.43,154.81,50280.0,148.7615,149.3299,148.7615,149.1276,50280.0
2023-01-19 10:05:00,154.98,155.49,154.91,155.34,19983.0,149.2913,149.7826,149.2239,149.6381,19983.0
2023-01-19 10:10:00,155.08,155.13,154.53,154.75,8134.0,149.3877,149.4358,148.8579,149.0698,8134.0
2023-01-19 10:15:00,154.71,155.42,154.71,155.21,11035.0,149.0312,149.7152,149.0312,149.5129,11035.0
2023-01-19 10:20:00,155.21,155.21,154.98,154.99,6250.0,149.5129,149.5129,149.2913,149.301,6250.0
2023-01-19 10:25:00,155.0,155.17,154.85,155.02,25024.0,149.3106,149.4744,149.1661,149.3299,25024.0
2023-01-19 10:30:00,154.92,154.95,154.7,154.8,7604.0,149.2335,149.2624,149.0216,149.1179,7604.0
2023-01-19 10:35:00,154.77,154.77,154.35,154.37,14489.0,149.089,149.089,148.6845,148.7037,14489.0
2023-01-19 10:40:00,154.38,154.57,154.34,154.52,7608.0,148.7134,148.8964,148.6748,148.8482,7608.0
2023-01-19 10:45:00,154.53,154.56,154.14,154.14,13690.0,148.8579,148.8868,148.4822,148.4822,13690.0
2023-01-19 10:50:00,154.16,154.16,153.8,153.85,6306.0,148.5014,148.5014,148.1547,148.2028,6306.0
2023-01-19 10:55:00,153.86,153.95,153.73,153.87,3048.0,148.2124,148.2991,148.0872,148.2221,3048.0
2023-01-19 11:00:00,153.91,154.02,153.71,153.79,6939.0,148.2606,148.3666,148.068,148.145,6939.0
2023-01-19 11:05:00,153.77,154.04,153.7,154.01,9810.0,148.1258,148.3858,148.0583,148.3569,9810.0
2023-01-19 11:10:00,154.01,154.07,153.47,153.47,13669.0,148.3569,148.4147,147.8368,147.8368,13669.0
2023-01-19 11:15:00,153.49,153.68,153.48,153.55,9063.0,147.856,148.0391,147.8464,147.9138,9063.0
2023-01-19 11:20:00,153.48,153.56,153.44,153.52,20410.0,147.8464,147.9235,147.8079,147.8849,20410.0
2023-01-19 11:25:00,153.58,153.74,153.08,153.18,25318.0,147.9427,148.0969,147.4611,147.5574,25318.0
2023-01-19 11:30:00,153.15,153.32,153.15,153.17,11131.0,147.5285,147.6923,147.5285,147.5478,11131.0
2023-01-19 11:35:00,153.18,153.25,153.02,153.15,8325.0,147.5574,147.6248,147.4033,147.5285,8325.0
2023-01-19 11:40:00,153.17,153.17,152.89,152.9,8840.0,147.5478,147.5478,147.2781,147.2877,8840.0
2023-01-19 11:45:00,152.88,152.97,152.67,152.89,9260.0,147.2684,147.3551,147.0661,147.2781,9260.0
2023-01-19 11:50:00,152.87,152.89,152.69,152.72,3100.0,147.2588,147.2781,147.0854,147.1143,3100.0
2023-01-19 11:55:00,152.74,152.9,152.68,152.74,6966.0,147.1336,147.2877,147.0758,147.1336,6966.0
2023-01-19 12:00:00,152.78,152.92,152.78,152.82,11061.0,147.1721,147.307,147.1721,147.2106,11061.0
2023-01-19 12:05:00,152.83,152.92,152.74,152.8,8559.0,147.2203,147.307,147.1336,147.1914,8559.0
2023-01-19 12:10:00,152.83,153.06,152.82,153.05,5632.0,147.2203,147.4418,147.2106,147.4322,5632.0
2023-01-19 12:15:00,153.07,153.23,153.06,153.09,5342.0,147.4514,147.6056,147.4418,147.4707,5342.0
2023-01-19 12:20:00,153.06,153.12,152.83,152.87,4216.0,147.4418,147.4996,147.2203,147.2588,4216.0
2023-01-19 12:25:00,152.88,153.0,152.8,152.82,19192.0,147.2684,147.384,147.1914,147.2106,19192.0
2023-01-19 12:30:00,152.86,152.98,152.72,152.98,5540.0,147.2492,147.3647,147.1143,147.3647,5540.0
2023-01-19 12:35:00,153.0,153.0,152.85,152.86,7464.0,147.384,147.384,147.2395,147.2492,7464.0
2023-01-19 12:40:00,152.88,152.94,152.75,152.93,8362.0,147.2684,147.3262,147.1432,147.3166,8362.0
2023-01-19 12:45:00,152.96,153.18,152.96,153.03,5211.0,147.3455,147.5574,147.3455,147.4129,5211.0
2023-01-19 12:50:00,153.03,153.04,152.81,152.81,8086.0,147.4129,147.4225,147.201,147.201,8086.0
2023-01-19 12:55:00,152.75,153.14,152.75,153.14,6312.0,147.1432,147.5189,147.1432,147.5189,6312.0
2023-01-19 13:00:00,153.18,153.39,153.11,153.39,8020.0,147.5574,147.7597,147.49,147.7597,8020.0
2023-01-19 13:05:00,153.36,153.49,153.25,153.45,16605.0,147.7308,147.856,147.6248,147.8175,16605.0
2023-01-19 13:10:00,153.44,153.46,153.25,153.46,15806.0,147.8079,147.8271,147.6248,147.8271,15806.0
2023-01-19 13:15:00,153.46,153.6,153.31,153.46,13972.0,147.8271,147.962,147.6826,147.8271,13972.0
2023-01-19 13:20:00,153.44,153.56,153.41,153.45,14106.0,147.8079,147.9235,147.779,147.8175,14106.0
2023-01-19 13:25:00,153.42,153.45,153.22,153.22,11025.0,147.7886,147.8175,147.5959,147.5959,11025.0
2023-01-19 13:30:00,153.22,153.43,153.11,153.18,17525.0,147.5959,147.7982,147.49,147.5574,17525.0
2023-01-19 13:35:00,153.18,153.32,153.17,153.28,11572.0,147.5574,147.6923,147.5478,147.6537,11572.0
2023-01-19 13:40:00,153.29,153.37,153.02,153.02,19684.0,147.6634,147.7404,147.4033,147.4033,19684.0
2023-01-19 13:45:00,153.05,153.07,152.9,152.94,16792.0,147.4322,147.4514,147.2877,147.3262,16792.0
2023-01-19 13:50:00,152.89,152.93,152.84,152.84,8050.0,147.2781,147.3166,147.2299,147.2299,8050.0
2023-01-19 13:55:00,152.82,152.88,152.63,152.84,14487.0,147.2106,147.2684,147.0276,147.2299,14487.0
2023-01-19 14:00:00,152.87,152.87,152.62,152.78,17571.0,147.2588,147.2588,147.018,147.1721,17571.0
2023-01-19 14:05:00,152.78,152.93,152.74,152.84,46080.0,147.1721,147.3166,147.1336,147.2299,46080.0
2023-01-19 14:10:00,152.8,153.03,152.68,152.97,35037.0,147.1914,147.4129,147.0758,147.3551,35037.0
2023-01-19 14:15:00,152.96,153.45,152.95,153.45,80172.0,147.3455,147.8175,147.3359,147.8175,80172.0
2023-01-19 14:20:00,153.5,153.79,153.31,153.35,27484.0,147.8657,148.145,147.6826,147.7212,27484.0
2023-01-19 14:25:00,153.41,153.57,153.22,153.23,16352.0,147.779,147.9331,147.5959,147.6056,16352.0
2023-01-19 14:30:00,153.22,153.28,153.17,153.27,15900.0,147.5959,147.6537,147.5478,147.6441,15900.0
2023-01-19 14:35:00,153.27,153.44,153.12,153.12,15231.0,147.6441,147.8079,147.4996,147.4996,15231.0
2023-01-19 14:40:00,153.17,153.17,153.02,153.09,12644.0,147.5478,147.5478,147.4033,147.4707,12644.0
2023-01-19 14:45:00,153.11,153.13,152.82,152.84,17256.0,147.49,147.5092,147.2106,147.2299,17256.0
2023-01-19 14:50:00,152.83,152.88,152.75,152.76,18908.0,147.2203,147.2684,147.1432,147.1528,18908.0
2023-01-19 14:55:00,152.73,152.86,152.72,152.83,17426.0,147.1239,147.2492,147.1143,147.2203,17426.0
2023-01-19 15:00:00,152.83,153.18,152.83,153.1,22506.0,147.2203,147.5574,147.2203,147.4803,22506.0
2023-01-19 15:05:00,153.06,153.09,152.6,152.65,13209.0,147.4418,147.4707,146.9987,147.0469,13209.0
2023-01-19 15:10:00,152.66,152.78,152.57,152.72,25617.0,147.0565,147.1721,146.9698,147.1143,25617.0
2023-01-19 15:15:00,152.72,152.76,152.55,152.67,31639.0,147.1143,147.1528,146.9505,147.0661,31639.0
2023-01-19 15:20:00,152.65,152.66,152.48,152.48,28553.0,147.0469,147.0565,146.8831,146.8831,28553.0
2023-01-19 15:25:00,152.48,152.64,152.42,152.51,31624.0,146.8831,147.0372,146.8253,146.912,31624.0
2023-01-19 15:30:00,152.53,152.53,152.3,152.45,34267.0,146.9313,146.9313,146.7097,146.8542,34267.0
2023-01-19 15:35:00,152.46,152.58,152.38,152.57,28298.0,146.8638,146.9794,146.7868,146.9698,28298.0
2023-01-19 15:40:00,152.56,152.69,152.39,152.43,50897.0,146.9602,147.0854,146.7964,146.8349,50897.0
2023-01-19 15:45:00,152.41,152.49,152.36,152.38,58384.0,146.8157,146.8927,146.7675,146.7868,58384.0
2023-01-19 15:50:00,152.4,152.47,152.18,152.3,126408.0,146.806,146.8735,146.5941,146.7097,126408.0
2023-01-19 15:55:00,152.28,152.3,151.58,151.86,352862.0,146.6904,146.7097,146.0161,146.2859,352862.0
2023-01-20 09:30:00,152.53,152.67,150.86,151.09,150739.0,146.9313,147.0661,145.3226,145.5441,150739.0
2023-01-20 09:35:00,151.25,152.15,151.13,152.04,7837.0,145.6983,146.5652,145.5827,146.4593,7837.0
2023-01-20 09:40:00,151.84,152.43,151.81,152.21,18133.0,146.2666,146.8349,146.2377,146.623,18133.0
2023-01-20 09:45:00,152.12,152.36,151.9,152.12,8991.0,146.5363,146.7675,146.3244,146.5363,8991.0
2023-01-20 09:50:00,152.13,152.35,151.96,152.21,12938.0,146.5459,146.7579,146.3822,146.623,12938.0
2023-01-20 09:55:00,152.15,152.64,152.15,152.47,6602.0,146.5652,147.0372,146.5652,146.8735,6602.0
2023-01-20 10:00:00,152.46,152.99,152.38,152.97,6833.0,146.8638,147.3744,146.7868,147.3551,6833.0
2023-01-20 10:05:00,152.97,153.64,152.92,153.55,15260.0,147.3551,148.0005,147.307,147.9138,15260.0
2023-01-20 10:10:00,153.56,153.64,153.31,153.31,24141.0,147.9235,148.0005,147.6826,147.6826,24141.0
2023-01-20 10:15:00,153.3,153.33,153.06,153.17,8996.0,147.673,147.7019,147.4418,147.5478,8996.0
2023-01-20 10:20:00,153.19,153.51,153.01,153.51,14135.0,147.567,147.8753,147.3936,147.8753,14135.0
2023-01-20 10:25:00,153.52,153.96,153.5,153.92,32033.0,147.8849,148.3088,147.8657,148.2702,32033.0
2023-01-20 10:30:00,153.92,154.01,153.84,154.0,9734.0,148.2702,148.3569,148.1932,148.3473,9734.0
2023-01-20 10:35:00,154.0,154.15,153.87,153.89,12385.0,148.3473,148.4918,148.2221,148.2413,12385.0
2023-01-20 10:40:00,153.92,153.97,153.74,153.75,5297.0,148.2702,148.3184,148.0969,148.1065,5297.0
2023-01-20 10:45:00,153.74,153.94,153.73,153.94,5310.0,148.0969,148.2895,148.0872,148.2895,5310.0
2023-01-20 10:50:00,154.0,154.28,153.96,154.27,6890.0,148.3473,148.617,148.3088,148.6074,6890.0
2023-01-20 10:55:00,154.27,154.33,154.06,154.09,10802.0,148.6074,148.6652,148.4051,148.434,10802.0
2023-01-20 11:00:00,154.11,154.27,154.1,154.27,12938.0,148.4533,148.6074,148.4436,148.6074,12938.0
2023-01-20 11:05:00,154.27,154.27,154.03,154.27,12871.0,148.6074,148.6074,148.3762,148.6074,12871.0
2023-01-20 11:10:00,154.25,154.44,154.17,154.18,4835.0,148.5881,148.7712,148.5111,148.5207,4835.0
2023-01-20 11:15:00,154.13,154.23,153.7,153.77,5330.0,148.4725,148.5689,148.0583,148.1258,5330.0
2023-01-20 11:20:00,153.79,153.82,153.62,153.79,7090.0,148.145,148.1739,147.9813,148.145,7090.0
2023-01-20 11:25:00,153.85,153.96,153.81,153.9,4809.0,148.2028,148.3088,148.1643,148.251,4809.0
2023-01-20 11:30:00,153.95,154.01,153.87,153.98,4174.0,148.2991,148.3569,148.2221,148.328,4174.0
2023-01-20 11:35:00,153.98,153.98,153.65,153.81,11561.0,148.328,148.328,148.0102,148.1643,11561.0
2023-01-20 11:40:00,153.81,154.04,153.77,153.92,6640.0,148.1643,148.3858,148.1258,148.2702,6640.0
2023-01-20 11:45:00,153.92,154.04,153.9,153.94,5126.0,148.2702,148.3858,148.251,148.2895,5126.0
2023-01-20 11:50:00,153.93,154.08,153.87,153.97,6405.0,148.2799,148.4244,148.2221,148.3184,6405.0
2023-01-20 11:55:00,153.93,154.0,153.71,153.77,9942.0,148.2799,148.3473,148.068,148.1258,9942.0
2023-01-20 12:00:00,153.75,153.96,153.74,153.93,9084.0,148.1065,148.3088,148.0969,148.2799,9084.0
2023-01-20 12:05:00,153.93,153.96,153.73,153.77,7832.0,148.2799,148.3088,148.0872,148.1258,7832.0
2023-01-20 12:10:00,153.77,153.99,153.77,153.95,7611.0,148.1258,148.3377,148.1258,148.2991,7611.0
2023-01-20 12:15:00,153.94,154.15,153.83,154.02,16650.0,148.2895,148.4918,148.1836,148.3666,16650.0
2023-01-20 12:20:00,153.99,154.08,153.93,154.03,9715.0,148.3377,148.4244,148.2799,148.3762,9715.0
2023-01-20 12:25:00,154.03,154.19,154.01,154.18,17903.0,148.3762,148.5303,148.3569,148.5207,17903.0
2023-01-20 12:30:00,154.2,154.39,154.18,154.36,6444.0,148.54,148.723,148.5207,148.6941,6444.0
2023-01-20 12:35:00,154.32,154.38,154.24,154.32,6041.0,148.6556,148.7134,148.5785,148.6556,6041.0
2023-01-20 12:40:00,154.33,154.41,154.26,154.26,2728.0,148.6652,148.7423,148.5978,148.5978,2728.0
2023-01-20 12:45:00,154.22,154.24,154.06,154.09,3534.0,148.5592,148.5785,148.4051,148.434,3534.0
2023-01-20 12:50:00,154.13,154.2,153.98,153.98,5410.0,148.4725,148.54,148.328,148.328,5410.0
2023-01-20 12:55:00,153.98,154.02,153.7,153.96,7226.0,148.328,148.3666,148.0583,148.3088,7226.0
2023-01-20 13:00:00,153.95,154.32,153.94,154.25,13066.0,148.2991,148.6556,148.2895,148.5881,13066.0
2023-01-20 13:05:00,154.21,154.33,154.16,154.23,5982.0,148.5496,148.6652,148.5014,148.5689,5982.0
2023-01-20 13:10:00,154.25,154.26,153.97,154.21,5190.0,148.5881,148.5978,148.3184,148.5496,5190.0
2023-01-20 13:15:00,154.27,154.31,153.94,153.96,6609.0,148.6074,148.6459,148.2895,148.3088,6609.0
2023-01-20 13:20:00,153.89,154.09,153.89,154.04,5518.0,148.2413,148.434,148.2413,148.3858,5518.0
2023-01-20 13:25:00,154.09,154.09,153.95,154.04,8179.0,148.434,148.434,148.2991,148.3858,8179.0
2023-01-20 13:30:00,154.06,154.34,154.06,154.31,4074.0,148.4051,148.6748,148.4051,148.6459,4074.0
2023-01-20 13:35:00,154.3,154.72,154.3,154.67,10887.0,148.6363,149.0409,148.6363,148.9927,10887.0
2023-01-20 13:40:00,154.72,154.78,154.66,154.76,9739.0,149.0409,149.0987,148.9831,149.0794,9739.0
2023-01-20 13:45:00,154.75,154.94,154.66,154.91,16014.0,149.0698,149.2528,148.9831,149.2239,16014.0
2023-01-20 13:50:00,154.92,154.98,154.82,154.9,14445.0,149.2335,149.2913,149.1372,149.2143,14445.0
2023-01-20 13:55:00,154.9,155.03,154.83,154.97,7083.0,149.2143,149.3395,149.1468,149.2817,7083.0
2023-01-20 14:00:00,154.97,155.01,154.77,154.83,6334.0,149.2817,149.3202,149.089,149.1468,6334.0
2023-01-20 14:05:00,154.85,154.85,154.74,154.78,7591.0,149.1661,149.1661,149.0601,149.0987,7591.0
2023-01-20 14:10:00,154.78,154.8,154.59,154.59,10354.0,149.0987,149.1179,148.9157,148.9157,10354.0
2023-01-20 14:15:00,154.57,154.66,154.45,154.45,6988.0,148.8964,148.9831,148.7808,148.7808,6988.0
2023-01-20 14:20:00,154.49,154.54,154.44,154.52,8450.0,148.8193,148.8675,148.7712,148.8482,8450.0
2023-01-20 14:25:00,154.49,154.74,154.47,154.71,15474.0,148.8193,149.0601,148.8001,149.0312,15474.0
2023-01-20 14:30:00,154.72,154.92,154.71,154.87,6760.0,149.0409,149.2335,149.0312,149.1854,6760.0
2023-01-20 14:35:00,154.86,154.9,154.82,154.83,8526.0,149.1757,149.2143,149.1372,149.1468,8526.0
2023-01-20 14:40:00,154.83,154.87,154.79,154.84,11846.0,149.1468,149.1854,149.1083,149.1565,11846.0
2023-01-20 14:45:00,154.81,154.84,154.68,154.71,12611.0,149.1276,149.1565,149.0024,149.0312,12611.0
2023-01-20 14:50:00,154.65,154.7,154.55,154.69,5719.0,148.9735,149.0216,148.8771,149.012,5719.0
2023-01-20 14:55:00,154.66,154.84,154.64,154.84,6737.0,148.9831,149.1565,148.9638,149.1565,6737.0
2023-01-20 15:00:00,154.83,155.03,154.83,154.99,10639.0,149.1468,149.3395,149.1468,149.301,10639.0
2023-01-20 15:05:00,154.98,155.0,154.79,154.8,10974.0,149.2913,149.3106,149.1083,149.1179,10974.0
2023-01-20 15:10:00,154.82,154.95,154.72,154.94,7000.0,149.1372,149.2624,149.0409,149.2528,7000.0
2023-01-20 15:15:00,154.95,155.33,154.94,155.27,9758.0,149.2624,149.6285,149.2528,149.5707,9758.0
2023-01-20 15:20:00,155.28,155.28,154.93,155.06,8626.0,149.5803,149.5803,149.2432,149.3684,8626.0
2023-01-20 15:25:00,155.07,155.29,155.06,155.07,15703.0,149.378,149.59,149.3684,149.378,15703.0
2023-01-20 15:30:00,155.13,155.14,154.9,155.0,17858.0,149.4358,149.4455,149.2143,149.3106,17858.0
2023-01-20 15:35:00,154.97,155.09,154.9,155.04,12191.0,149.2817,149.3973,149.2143,149.3491,12191.0
2023-01-20 15:40:00,155.03,155.24,154.95,155.08,16470.0,149.3395,149.5418,149.2624,149.3877,16470.0
2023-01-20 15:45:00,155.06,155.14,154.96,155.14,22894.0,149.3684,149.4455,149.2721,149.4455,22894.0
2023-01-20 15:50:00,155.17,155.52,155.1,155.51,48800.0,149.4744,149.8115,149.4069,149.8019,48800.0
2023-01-20 15:55:00,155.47,155.6,155.33,155.47,201239.0,149.7634,149.8886,149.6285,149.7634,201239.0
2023-01-23 09:30:00,155.82,155.92,154.95,155.48,31330.0,150.1005,150.1968,149.2624,149.773,31330.0
2023-01-23 09:35:00,155.55,155.74,155.31,155.51,9830.0,149.8404,150.0234,149.6092,149.8019,9830.0
2023-01-23 09:40:00,155.6,155.98,155.58,155.79,5603.0,149.8886,150.2546,149.8693,150.0716,5603.0
2023-01-23 09:45:00,155.96,156.29,155.89,156.21,7963.0,150.2354,150.5533,150.1679,150.4762,7963.0
2023-01-23 09:50:00,156.23,156.6,156.22,156.42,18977.0,150.4955,150.8519,150.4858,150.6785,18977.0
2023-01-23 09:55:00,156.42,156.66,156.31,156.49,13466.0,150.6785,150.9097,150.5725,150.7459,13466.0
2023-01-23 10:00:00,156.55,156.79,156.5,156.54,24460.0,150.8037,151.0349,150.7555,150.7941,24460.0
2023-01-23 10:05:00,156.57,156.93,156.49,156.93,18615.0,150.823,151.1698,150.7459,151.1698,18615.0
2023-01-23 10:10:00,156.92,157.29,156.85,157.29,14237.0,151.1601,151.5165,151.0927,151.5165,14237.0
2023-01-23 10:15:00,157.3,157.59,157.23,157.49,17543.0,151.5262,151.8055,151.4588,151.7092,17543.0
2023-01-23 10:20:00,157.49,157.79,157.41,157.72,15392.0,151.7092,151.9982,151.6321,151.9308,15392.0
2023-01-23 10:25:00,157.72,157.78,157.5,157.64,6047.0,151.9308,151.9886,151.7188,151.8537,6047.0
2023-01-23 10:30:00,157.65,157.85,157.65,157.83,9084.0,151.8633,152.056,151.8633,152.0367,9084.0
2023-01-23 10:35:00,157.82,157.83,157.7,157.72,4528.0,152.0271,152.0367,151.9115,151.9308,4528.0
2023-01-23 10:40:00,157.7,157.93,157.63,157.77,9370.0,151.9115,152.1331,151.8441,151.9789,9370.0
2023-01-23 10:45:00,157.87,158.1,157.81,157.96,14992.0,152.0753,152.2968,152.0175,152.162,14992.0
2023-01-23 10:50:00,157.98,157.98,157.75,157.77,4317.0,152.1812,152.1812,151.9597,151.9789,4317.0
2023-01-23 10:55:00,157.81,158.08,157.79,157.96,6990.0,152.0175,152.2776,151.9982,152.162,6990.0
2023-01-23 11:00:00,157.96,158.35,157.93,158.32,26643.0,152.162,152.5376,152.1331,152.5087,26643.0
2023-01-23 11:05:00,158.34,158.34,158.17,158.3,5882.0,152.528,152.528,152.3642,152.4895,5882.0
2023-01-23 11:10:00,158.28,158.39,158.27,158.31,4135.0,152.4702,152.5762,152.4606,152.4991,4135.0
2023-01-23 11:15:00,158.3,158.42,158.22,158.4,17528.0,152.4895,152.6051,152.4124,152.5858,17528.0
2023-01-23 11:20:00,158.45,158.52,158.29,158.29,9138.0,152.634,152.7014,152.4798,152.4798,9138.0
2023-01-23 11:25:00,158.28,158.28,158.05,158.12,7982.0,152.4702,152.4702,152.2487,152.3161,7982.0
2023-01-23 11:30:00,158.18,158.4,158.17,158.29,9090.0,152.3739,152.5858,152.3642,152.4798,9090.0
2023-01-23 11:35:00,158.29,158.3,158.04,158.23,3007.0,152.4798,152.4895,152.239,152.422,3007.0
2023-01-23 11:40:00,158.25,158.28,158.11,158.21,7864.0,152.4413,152.4702,152.3064,152.4028,7864.0
2023-01-23 11:45:00,158.21,158.38,158.21,158.26,7409.0,152.4028,152.5665,152.4028,152.4509,7409.0
2023-01-23 11:50:00,158.25,158.25,158.06,158.21,3372.0,152.4413,152.4413,152.2583,152.4028,3372.0
2023-01-23 11:55:00,158.21,158.43,158.11,158.39,6413.0,152.4028,152.6147,152.3064,152.5762,6413.0
2023-01-23 12:00:00,158.37,158.37,158.14,158.17,5303.0,152.5569,152.5569,152.3353,152.3642,5303.0
2023-01-23 12:05:00,158.09,158.11,157.61,157.62,3679.0,152.2872,152.3064,151.8248,151.8344,3679.0
2023-01-23 12:10:00,157.58,157.75,157.54,157.72,10601.0,151.7959,151.9597,151.7574,151.9308,10601.0
2023-01-23 12:15:00,157.77,157.97,157.77,157.96,3361.0,151.9789,152.1716,151.9789,152.162,3361.0
2023-01-23 12:20:00,157.95,158.1,157.9,158.06,3373.0,152.1523,152.2968,152.1042,152.2583,3373.0
2023-01-23 12:25:00,158.03,158.21,157.9,158.21,5437.0,152.2294,152.4028,152.1042,152.4028,5437.0
2023-01-23 12:30:00,158.2,158.44,158.12,158.38,5043.0,152.3931,152.6243,152.3161,152.5665,5043.0
2023-01-23 12:35:00,158.4,158.56,158.37,158.56,3429.0,152.5858,152.7399,152.5569,152.7399,3429.0
2023-01-23 12:40:00,158.53,158.53,158.39,158.47,2812.0,152.711,152.711,152.5762,152.6532,2812.0
2023-01-23 12:45:00,158.52,158.56,158.41,158.53,4876.0,152.7014,152.7399,152.5954,152.711,4876.0
2023-01-23 12:50:00,158.5,158.7,158.41,158.66,10881.0,152.6821,152.8748,152.5954,152.8363,10881.0
2023-01-23 12:55:00,158.67,158.9,158.55,158.85,13929.0,152.8459,153.0675,152.7303,153.0193,13929.0
2023-01-23 13:00:00,158.83,158.97,158.76,158.86,6445.0,153.0,153.1349,152.9326,153.0289,6445.0
2023-01-23 13:05:00,158.86,159.05,158.84,158.98,7326.0,153.0289,153.2119,153.0097,153.1445,7326.0
2023-01-23 13:10:00,159.04,159.12,158.95,159.11,2538.0,153.2023,153.2794,153.1156,153.2697,2538.0
2023-01-23 13:15:00,159.13,159.15,159.02,159.03,6339.0,153.289,153.3083,153.183,153.1927,6339.0
2023-01-23 13:20:00,159.03,159.26,159.02,159.14,7121.0,153.1927,153.4142,153.183,153.2986,7121.0
2023-01-23 13:25:00,159.12,159.18,158.86,159.0,6871.0,153.2794,153.3372,153.0289,153.1638,6871.0
2023-01-23 13:30:00,159.06,159.07,158.97,159.03,7241.0,153.2216,153.2312,153.1349,153.1927,7241.0
2023-01-23 13:35:00,159.05,159.21,158.99,159.21,14250.0,153.2119,153.3661,153.1541,153.3661,14250.0
2023-01-23 13:40:00,159.22,159.28,159.1,159.24,4260.0,153.3757,153.4335,153.2601,153.395,4260.0
2023-01-23 13:45:00,159.27,159.32,159.09,159.13,10110.0,153.4239,153.472,153.2505,153.289,10110.0
2023-01-23 13:50:00,159.11,159.11,158.8,158.99,5538.0,153.2697,153.2697,152.9711,153.1541,5538.0
2023-01-23 13:55:00,158.96,158.99,158.81,158.9,6503.0,153.1252,153.1541,152.9808,153.0675,6503.0
2023-01-23 14:00:00,158.89,158.9,158.61,158.65,6462.0,153.0578,153.0675,152.7881,152.8266,6462.0
2023-01-23 14:05:00,158.69,158.7,158.53,158.62,4976.0,152.8652,152.8748,152.711,152.7977,4976.0
2023-01-23 14:10:00,158.59,158.6,158.43,158.49,5411.0,152.7688,152.7785,152.6147,152.6725,5411.0
2023-01-23 14:15:00,158.48,158.62,158.45,158.54,15392.0,152.6629,152.7977,152.634,152.7207,15392.0
2023-01-23 14:20:00,158.53,158.64,158.47,158.5,6084.0,152.711,152.817,152.6532,152.6821,6084.0
2023-01-23 14:25:00,158.44,158.45,158.11,158.16,11069.0,152.6243,152.634,152.3064,152.3546,11069.0
2023-01-23 14:30:00,158.19,158.31,158.12,158.16,5449.0,152.3835,152.4991,152.3161,152.3546,5449.0
2023-01-23 14:35:00,158.16,158.18,157.94,157.97,6650.0,152.3546,152.3739,152.1427,152.1716,6650.0
2023-01-23 14:40:00,157.97,158.13,157.9,158.09,8782.0,152.1716,152.3257,152.1042,152.2872,8782.0
2023-01-23 14:45:00,158.08,158.08,157.72,157.87,11870.0,152.2776,152.2776,151.9308,152.0753,11870.0
2023-01-23 14:50:00,157.84,157.86,157.66,157.8,7326.0,152.0464,152.0656,151.873,152.0078,7326.0
2023-01-23 14:55:00,157.82,157.98,157.78,157.94,10181.0,152.0271,152.1812,151.9886,152.1427,10181.0
2023-01-23 15:00:00,157.98,158.11,157.9,157.99,9818.0,152.1812,152.3064,152.1042,152.1909,9818.0
2023-01-23 15:05:00,158.0,158.12,157.94,158.08,8370.0,152.2005,152.3161,152.1427,152.2776,8370.0
2023-01-23 15:10:00,158.05,158.34,158.01,158.34,13320.0,152.2487,152.528,152.2101,152.528,13320.0
2023-01-23 15:15:00,158.31,158.45,158.25,158.27,10097.0,152.4991,152.634,152.4413,152.4606,10097.0
2023-01-23 15:20:00,158.28,158.45,158.25,158.43,12572.0,152.4702,152.634,152.4413,152.6147,12572.0
2023-01-23 15:25:00,158.38,158.38,157.98,158.04,20148.0,152.5665,152.5665,152.1812,152.239,20148.0
2023-01-23 15:30:00,158.05,158.27,157.9,158.25,13101.0,152.2487,152.4606,152.1042,152.4413,13101.0
2023-01-23 15:35:00,158.24,158.43,158.22,158.35,11813.0,152.4317,152.6147,152.4124,152.5376,11813.0
2023-01-23 15:40:00,158.32,158.62,158.25,158.61,10279.0,152.5087,152.7977,152.4413,152.7881,10279.0
2023-01-23 15:45:00,158.62,158.78,158.55,158.71,24649.0,152.7977,152.9519,152.7303,152.8844,24649.0
2023-01-23 15:50:00,158.64,158.87,158.54,158.86,41942.0,152.817,153.0386,152.7207,153.0289,41942.0
2023-01-23 15:55:00,158.86,159.03,158.83,158.9,76020.0,153.0289,153.1927,153.0,153.0675,76020.0
2023-01-24 09:30:00,159.26,159.26,156.6,157.54,18730.0,153.4142,153.4142,150.8519,151.7574,18730.0
2023-01-24 09:35:00,157.44,157.55,156.85,156.91,7630.0,151.661,151.767,151.0927,151.1505,7630.0
2023-01-24 09:40:00,156.9,157.55,156.77,157.55,14313.0,151.1409,151.767,151.0156,151.767,14313.0
2023-01-24 09:45:00,157.66,157.8,157.4,157.7,7340.0,151.873,152.0078,151.6225,151.9115,7340.0
2023-01-24 09:50:00,157.75,158.0,157.72,157.93,1983.0,151.9597,152.2005,151.9308,152.1331,1983.0
2023-01-24 09:55:00,157.99,158.08,157.36,157.38,5869.0,152.1909,152.2776,151.584,151.6032,5869.0
2023-01-24 10:00:00,157.47,157.76,157.33,157.68,4202.0,151.6899,151.9693,151.5551,151.8922,4202.0
2023-01-24 10:05:00,157.72,157.87,157.35,157.87,2878.0,151.9308,152.0753,151.5743,152.0753,2878.0
2023-01-24 10:10:00,157.78,158.44,157.78,158.44,3589.0,151.9886,152.6243,151.9886,152.6243,3589.0
2023-01-24 10:15:00,158.41,158.86,158.41,158.56,17346.0,152.5954,153.0289,152.5954,152.7399,17346.0
2023-01-24 10:20:00,158.66,158.85,158.6,158.64,2861.0,152.8363,153.0193,152.7785,152.817,2861.0
2023-01-24 10:25:00,158.76,159.35,158.76,159.35,10808.0,152.9326,153.5009,152.9326,153.5009,10808.0
2023-01-24 10:30:00,159.37,159.82,159.21,159.66,13260.0,153.5202,153.9537,153.3661,153.7996,13260.0
2023-01-24 10:35:00,159.62,159.64,159.35,159.56,5444.0,153.761,153.7803,153.5009,153.7032,5444.0
2023-01-24 10:40:00,159.51,159.87,159.48,159.81,7414.0,153.6551,154.0018,153.6262,153.944,7414.0
2023-01-24 10:45:00,159.8,159.91,159.63,159.83,6020.0,153.9344,154.0404,153.7707,153.9633,6020.0
2023-01-24 10:50:00,159.84,159.94,159.66,159.8,6625.0,153.9729,154.0693,153.7996,153.9344,6625.0
2023-01-24 10:55:00,159.77,160.0,159.76,160.0,6238.0,153.9055,154.1271,153.8959,154.1271,6238.0
2023-01-24 11:00:00,160.0,160.66,159.97,160.56,18107.0,154.1271,154.7628,154.0982,154.6665,18107.0
2023-01-24 11:05:00,160.59,160.93,160.46,160.93,25121.0,154.6954,155.0229,154.5702,155.0229,25121.0
2023-01-24 11:10:00,160.93,161.0,160.75,160.94,10570.0,155.0229,155.0904,154.8495,155.0326,10570.0
2023-01-24 11:15:00,160.95,160.99,160.68,160.72,7792.0,155.0422,155.0807,154.7821,154.8206,7792.0
2023-01-24 11:20:00,160.68,160.96,160.67,160.89,8730.0,154.7821,155.0518,154.7725,154.9844,8730.0
2023-01-24 11:25:00,160.85,161.25,160.76,161.25,7405.0,154.9459,155.3312,154.8592,155.3312,7405.0
2023-01-24 11:30:00,161.25,161.35,161.09,161.35,22239.0,155.3312,155.4275,155.1771,155.4275,22239.0
2023-01-24 11:35:00,161.32,161.43,161.22,161.43,12412.0,155.3986,155.5046,155.3023,155.5046,12412.0
2023-01-24 11:40:00,161.46,161.54,161.23,161.54,18588.0,155.5335,155.6105,155.3119,155.6105,18588.0
2023-01-24 11:45:00,161.44,161.75,161.44,161.71,11535.0,155.5142,155.8128,155.5142,155.7743,11535.0
2023-01-24 11:50:00,161.72,161.97,161.57,161.65,7333.0,155.7839,156.0248,155.6394,155.7165,7333.0
2023-01-24 11:55:00,161.66,161.68,161.54,161.63,5153.0,155.7261,155.7454,155.6105,155.6972,5153.0
2023-01-24 12:00:00,161.58,161.63,161.3,161.38,6611.0,155.6491,155.6972,155.3794,155.4564,6611.0
2023-01-24 12:05:00,161.43,161.84,161.43,161.84,4313.0,155.5046,155.8995,155.5046,155.8995,4313.0
2023-01-24 12:10:00,161.9,161.96,161.83,161.88,6505.0,155.9573,156.0151,155.8899,155.9381,6505.0
2023-01-24 12:15:00,161.85,161.85,161.18,161.48,75411.0,155.9092,155.9092,155.2638,155.5528,75411.0
2023-01-24 12:20:00,161.53,161.53,161.27,161.3,25928.0,155.6009,155.6009,155.3505,155.3794,25928.0
2023-01-24 12:25:00,161.41,161.42,161.22,161.28,3331.0,155.4853,155.495,155.3023,155.3601,3331.0
2023-01-24 12:30:00,161.25,161.26,161.15,161.17,6763.0,155.3312,155.3408,155.2349,155.2541,6763.0
2023-01-24 12:35:00,161.13,161.3,161.07,161.28,6335.0,155.2156,155.3794,155.1578,155.3601,6335.0
2023-01-24 12:40:00,161.28,161.29,160.92,161.02,9595.0,155.3601,155.3697,155.0133,155.1096,9595.0
2023-01-24 12:45:00,160.99,161.06,160.85,161.02,5162.0,155.0807,155.1482,154.9459,155.1096,5162.0
2023-01-24 12:50:00,160.98,161.18,160.98,161.18,3754.0,155.0711,155.2638,155.0711,155.2638,3754.0
2023-01-24 12:55:00,161.2,161.46,161.19,161.45,3291.0,155.283,155.5335,155.2734,155.5239,3291.0
2023-01-24 13:00:00,161.45,161.51,161.3,161.3,2908.0,155.5239,155.5816,155.3794,155.3794,2908.0
2023-01-24 13:05:00,161.19,161.34,161.18,161.24,4005.0,155.2734,155.4179,155.2638,155.3216,4005.0
2023-01-24 13:10:00,161.28,161.44,161.28,161.39,3509.0,155.3601,155.5142,155.3601,155.4661,3509.0
2023-01-24 13:15:00,161.35,161.48,161.29,161.47,3850.0,155.4275,155.5528,155.3697,155.5431,3850.0
2023-01-24 13:20:00,161.46,161.47,161.28,161.31,4869.0,155.5335,155.5431,155.3601,155.389,4869.0
2023-01-24 13:25:00,161.34,161.47,161.19,161.47,5073.0,155.4179,155.5431,155.2734,155.5431,5073.0
2023-01-24 13:30:00,161.54,161.59,161.48,161.49,4525.0,155.6105,155.6587,155.5528,155.5624,4525.0
2023-01-24 13:35:00,161.5,161.63,161.46,161.61,10554.0,155.572,155.6972,155.5335,155.678,10554.0
2023-01-24 13:40:00,161.65,162.17,161.65,162.15,22235.0,155.7165,156.2174,155.7165,156.1982,22235.0
2023-01-24 13:45:00,162.11,162.52,162.1,162.2,44827.0,156.1596,156.5546,156.15,156.2463,44827.0
2023-01-24 13:50:00,162.09,162.1,161.79,161.95,3651.0,156.1404,156.15,155.8514,156.0055,3651.0
2023-01-24 13:55:00,161.95,162.05,161.75,161.75,5037.0,156.0055,156.1018,155.8128,155.8128,5037.0
2023-01-24 14:00:00,161.74,161.8,161.25,161.27,5552.0,155.8032,155.861,155.3312,155.3505,5552.0
2023-01-24 14:05:00,161.25,161.34,161.21,161.28,4784.0,155.3312,155.4179,155.2927,155.3601,4784.0
2023-01-24 14:10:00,161.28,161.34,161.22,161.27,8015.0,155.3601,155.4179,155.3023,155.3505,8015.0
2023-01-24 14:15:00,161.3,161.37,161.24,161.24,5091.0,155.3794,155.4468,155.3216,155.3216,5091.0
2023-01-24 14:20:00,161.26,161.31,161.16,161.31,6894.0,155.3408,155.389,155.2445,155.389,6894.0
2023-01-24 14:25:00,161.31,161.47,161.28,161.44,5035.0,155.389,155.5431,155.3601,155.5142,5035.0
2023-01-24 14:30:00,161.42,161.53,161.38,161.49,5454.0,155.495,155.6009,155.4564,155.5624,5454.0
2023-01-24 14:35:00,161.49,161.6,161.48,161.48,3163.0,155.5624,155.6683,155.5528,155.5528,3163.0
2023-01-24 14:40:00,161.46,161.85,161.45,161.84,9991.0,155.5335,155.9092,155.5239,155.8995,9991.0
2023-01-24 14:45:00,161.84,162.01,161.8,161.94,13338.0,155.8995,156.0633,155.861,155.9959,13338.0
2023-01-24 14:50:00,161.94,162.07,161.88,162.06,6171.0,155.9959,156.1211,155.9381,156.1115,6171.0
2023-01-24 14:55:00,162.06,162.12,162.03,162.07,4779.0,156.1115,156.1693,156.0826,156.1211,4779.0
2023-01-24 15:00:00,162.06,162.11,161.97,162.04,4573.0,156.1115,156.1596,156.0248,156.0922,4573.0
2023-01-24 15:05:00,162.0,162.01,161.76,161.77,7221.0,156.0537,156.0633,155.8225,155.8321,7221.0
2023-01-24 15:10:00,161.8,162.0,161.8,161.86,9459.0,155.861,156.0537,155.861,155.9188,9459.0
2023-01-24 15:15:00,161.86,161.88,161.74,161.77,13243.0,155.9188,155.9381,155.8032,155.8321,13243.0
2023-01-24 15:20:00,161.73,161.79,161.63,161.77,13751.0,155.7936,155.8514,155.6972,155.8321,13751.0
2023-01-24 15:25:00,161.74,161.82,161.55,161.78,7340.0,155.8032,155.8803,155.6202,155.8417,7340.0
2023-01-24 15:30:00,161.78,161.79,161.63,161.63,6637.0,155.8417,155.8514,155.6972,155.6972,6637.0
2023-01-24 15:35:00,161.62,161.71,161.58,161.66,11120.0,155.6876,155.7743,155.6491,155.7261,11120.0
2023-01-24 15:40:00,161.64,161.65,161.29,161.34,18718.0,155.7069,155.7165,155.3697,155.4179,18718.0
2023-01-24 15:45:00,161.33,161.4,161.23,161.31,27877.0,155.4083,155.4757,155.3119,155.389,27877.0
2023-01-24 15:50:00,161.28,161.56,161.22,161.53,44798.0,155.3601,155.6298,155.3023,155.6009,44798.0
2023-01-24 15:55:00,161.53,161.83,161.52,161.67,94179.0,155.6009,155.8899,155.5913,155.7358,94179.0
2023-01-25 09:30:00,160.13,160.13,158.18,158.35,36164.0,154.2523,154.2523,152.3739,152.5376,36164.0
2023-01-25 09:35:00,158.35,158.62,158.18,158.39,14622.0,152.5376,152.7977,152.3739,152.5762,14622.0
2023-01-25 09:40:00,158.38,158.55,158.05,158.43,28324.0,152.5665,152.7303,152.2487,152.6147,28324.0
2023-01-25 09:45:00,158.35,158.8,158.25,158.5,6470.0,152.5376,152.9711,152.4413,152.6821,6470.0
2023-01-25 09:50:00,158.5,158.69,158.14,158.25,3350.0,152.6821,152.8652,152.3353,152.4413,3350.0
2023-01-25 09:55:00,158.23,158.25,157.45,157.48,29766.0,152.422,152.4413,151.6707,151.6996,29766.0
2023-01-25 10:00:00,157.56,157.81,157.33,157.71,7959.0,151.7766,152.0175,151.5551,151.9211,7959.0
2023-01-25 10:05:00,157.65,158.01,157.52,157.62,7302.0,151.8633,152.2101,151.7381,151.8344,7302.0
2023-01-25 10:10:00,157.59,157.66,157.22,157.35,18854.0,151.8055,151.873,151.4491,151.5743,18854.0
2023-01-25 10:15:00,157.36,157.5,157.17,157.17,22648.0,151.584,151.7188,151.401,151.401,22648.0
2023-01-25 10:20:00,157.15,157.16,156.85,156.85,11557.0,151.3817,151.3913,151.0927,151.0927,11557.0
2023-01-25 10:25:00,156.94,157.4,156.93,157.13,22114.0,151.1794,151.6225,151.1698,151.3624,22114.0
2023-01-25 10:30:00,157.13,157.27,156.56,156.59,11079.0,151.3624,151.4973,150.8133,150.8422,11079.0
2023-01-25 10:35:00,156.52,156.78,156.42,156.44,13435.0,150.7748,151.0253,150.6785,150.6977,13435.0
2023-01-25 10:40:00,156.42,156.65,156.38,156.46,16304.0,150.6785,150.9,150.64,150.717,16304.0
2023-01-25 10:45:00,156.47,156.61,156.19,156.34,9833.0,150.7266,150.8615,150.4569,150.6014,9833.0
2023-01-25 10:50:00,156.19,156.31,156.08,156.18,11207.0,150.4569,150.5725,150.351,150.4473,11207.0
2023-01-25 10:55:00,156.27,156.74,156.27,156.71,6151.0,150.534,150.9867,150.534,150.9578,6151.0
2023-01-25 11:00:00,156.72,156.94,156.58,156.64,12263.0,150.9675,151.1794,150.8326,150.8904,12263.0
2023-01-25 11:05:00,156.6,156.6,156.44,156.53,3317.0,150.8519,150.8519,150.6977,150.7844,3317.0
2023-01-25 11:10:00,156.51,156.71,156.42,156.66,3763.0,150.7652,150.9578,150.6785,150.9097,3763.0
2023-01-25 11:15:00,156.69,157.03,156.6,156.99,7435.0,150.9386,151.2661,150.8519,151.2276,7435.0
2023-01-25 11:20:00,156.97,157.29,156.97,157.21,7473.0,151.2083,151.5165,151.2083,151.4395,7473.0
2023-01-25 11:25:00,157.22,157.22,156.9,156.95,16103.0,151.4491,151.4491,151.1409,151.189,16103.0
2023-01-25 11:30:00,156.96,157.05,156.91,156.96,6076.0,151.1987,151.2854,151.1505,151.1987,6076.0
2023-01-25 11:35:00,156.96,157.03,156.8,156.87,6008.0,151.1987,151.2661,151.0445,151.112,6008.0
2023-01-25 11:40:00,156.89,156.93,156.75,156.87,3333.0,151.1312,151.1698,150.9964,151.112,3333.0
2023-01-25 11:45:00,156.87,157.13,156.84,157.13,13584.0,151.112,151.3624,151.0831,151.3624,13584.0
2023-01-25 11:50:00,157.23,157.74,157.23,157.68,3244.0,151.4588,151.95,151.4588,151.8922,3244.0
2023-01-25 11:55:00,157.72,157.93,157.72,157.76,9682.0,151.9308,152.1331,151.9308,151.9693,9682.0
2023-01-25 12:00:00,157.81,157.91,157.78,157.85,1448.0,152.0175,152.1138,151.9886,152.056,1448.0
2023-01-25 12:05:00,157.96,158.09,157.85,158.03,3403.0,152.162,152.2872,152.056,152.2294,3403.0
2023-01-25 12:10:00,158.03,158.07,157.91,157.96,4698.0,152.2294,152.2679,152.1138,152.162,4698.0
2023-01-25 12:15:00,158.0,158.37,158.0,158.35,6103.0,152.2005,152.5569,152.2005,152.5376,6103.0
2023-01-25 12:20:00,158.33,158.33,158.16,158.27,1948.0,152.5184,152.5184,152.3546,152.4606,1948.0
2023-01-25 12:25:00,158.22,158.29,158.14,158.24,8971.0,152.4124,152.4798,152.3353,152.4317,8971.0
2023-01-25 12:30:00,158.35,158.46,158.35,158.4,2156.0,152.5376,152.6436,152.5376,152.5858,2156.0
2023-01-25 12:35:00,158.45,158.58,158.44,158.5,1539.0,152.634,152.7592,152.6243,152.6821,1539.0
2023-01-25 12:40:00,158.59,158.88,158.58,158.78,8038.0,152.7688,153.0482,152.7592,152.9519,8038.0
2023-01-25 12:45:00,158.62,158.81,158.62,158.71,1596.0,152.7977,152.9808,152.7977,152.8844,1596.0
2023-01-25 12:50:00,158.67,158.83,158.67,158.7,7372.0,152.8459,153.0,152.8459,152.8748,7372.0
2023-01-25 12:55:00,158.72,158.76,158.62,158.67,4091.0,152.8941,152.9326,152.7977,152.8459,4091.0
2023-01-25 13:00:00,158.68,158.84,158.5,158.72,4865.0,152.8555,153.0097,152.6821,152.8941,4865.0
2023-01-25 13:05:00,158.74,158.92,158.74,158.84,2770.0,152.9133,153.0867,152.9133,153.0097,2770.0
2023-01-25 13:10:00,158.88,159.01,158.79,158.79,4727.0,153.0482,153.1734,152.9615,152.9615,4727.0
2023-01-25 13:15:00,158.86,158.92,158.83,158.89,2687.0,153.0289,153.0867,153.0,153.0578,2687.0
2023-01-25 13:20:00,158.88,159.07,158.88,158.99,2303.0,153.0482,153.2312,153.0482,153.1541,2303.0
2023-01-25 13:25:00,159.1,159.18,159.08,159.18,1366.0,153.2601,153.3372,153.2408,153.3372,1366.0
2023-01-25 13:30:00,159.13,159.13,158.98,159.01,1958.0,153.289,153.289,153.1445,153.1734,1958.0
2023-01-25 13:35:00,159.07,159.17,159.07,159.07,2230.0,153.2312,153.3275,153.2312,153.2312,2230.0
2023-01-25 13:40:00,159.09,159.17,159.05,159.05,2768.0,153.2505,153.3275,153.2119,153.2119,2768.0
2023-01-25 13:45:00,159.09,159.3,159.09,159.3,4157.0,153.2505,153.4528,153.2505,153.4528,4157.0
2023-01-25 13:50:00,159.29,159.34,159.14,159.14,1812.0,153.4431,153.4913,153.2986,153.2986,1812.0
2023-01-25 13:55:00,159.13,159.32,159.1,159.29,4141.0,153.289,153.472,153.2601,153.4431,4141.0
2023-01-25 14:00:00,159.31,159.38,159.22,159.28,1823.0,153.4624,153.5298,153.3757,153.4335,1823.0
2023-01-25 14:05:00,159.29,159.53,159.27,159.42,2377.0,153.4431,153.6743,153.4239,153.5684,2377.0
2023-01-25 14:10:00,159.47,159.73,159.47,159.63,3537.0,153.6165,153.867,153.6165,153.7707,3537.0
2023-01-25 14:15:00,159.7,159.78,159.5,159.57,11131.0,153.8381,153.9152,153.6454,153.7129,11131.0
2023-01-25 14:20:00,159.55,159.66,159.33,159.33,10214.0,153.6936,153.7996,153.4817,153.4817,10214.0
2023-01-25 14:25:00,159.29,159.35,159.17,159.32,2983.0,153.4431,153.5009,153.3275,153.472,2983.0
2023-01-25 14:30:00,159.28,159.29,159.04,159.04,2948.0,153.4335,153.4431,153.2023,153.2023,2948.0
2023-01-25 14:35:00,159.03,159.26,159.03,159.26,4365.0,153.1927,153.4142,153.1927,153.4142,4365.0
2023-01-25 14:40:00,159.24,159.41,159.24,159.41,3345.0,153.395,153.5587,153.395,153.5587,3345.0
2023-01-25 14:45:00,159.41,159.45,159.33,159.37,4274.0,153.5587,153.5973,153.4817,153.5202,4274.0
2023-01-25 14:50:00,159.34,159.44,159.11,159.28,6591.0,153.4913,153.5876,153.2697,153.4335,6591.0
2023-01-25 14:55:00,159.25,159.3,159.08,159.08,7287.0,153.4046,153.4528,153.2408,153.2408,7287.0
2023-01-25 15:00:00,159.08,159.22,159.03,159.18,4742.0,153.2408,153.3757,153.1927,153.3372,4742.0
2023-01-25 15:05:00,159.19,159.3,159.05,159.29,9800.0,153.3468,153.4528,153.2119,153.4431,9800.0
2023-01-25 15:10:00,159.3,159.31,158.9,158.9,2816.0,153.4528,153.4624,153.0675,153.0675,2816.0
2023-01-25 15:15:00,158.93,158.93,158.66,158.8,3628.0,153.0964,153.0964,152.8363,152.9711,3628.0
2023-01-25 15:20:00,158.82,158.94,158.74,158.87,6283.0,152.9904,153.106,152.9133,153.0386,6283.0
2023-01-25 15:25:00,158.87,159.01,158.87,159.01,4534.0,153.0386,153.1734,153.0386,153.1734,4534.0
2023-01-25 15:30:00,159.01,159.07,158.98,159.03,6748.0,153.1734,153.2312,153.1445,153.1927,6748.0
2023-01-25 15:35:00,159.0,159.14,158.84,159.05,16927.0,153.1638,153.2986,153.0097,153.2119,16927.0
2023-01-25 15:40:00,159.04,159.08,158.87,158.94,23837.0,153.2023,153.2408,153.0386,153.106,23837.0
2023-01-25 15:45:00,158.89,158.94,158.55,158.85,30402.0,153.0578,153.106,152.7303,153.0193,30402.0
2023-01-25 15:50:00,158.83,158.96,158.7,158.77,41299.0,153.0,153.1252,152.8748,152.9422,41299.0
2023-01-25 15:55:00,158.87,159.15,158.85,159.1,80010.0,153.0386,153.3083,153.0193,153.2601,80010.0
2023-01-26 09:30:00,160.49,161.0,160.49,160.58,17281.0,154.5991,155.0904,154.5991,154.6858,17281.0
2023-01-26 09:35:00,160.34,160.73,160.0,160.71,4240.0,154.4546,154.8303,154.1271,154.811,4240.0
2023-01-26 09:40:00,160.71,160.92,160.07,160.13,18888.0,154.811,155.0133,154.1945,154.2523,18888.0
2023-01-26 09:45:00,160.23,160.23,159.31,159.31,3601.0,154.3486,154.3486,153.4624,153.4624,3601.0
2023-01-26 09:50:00,159.07,159.59,158.88,158.95,5433.0,153.2312,153.7321,153.0482,153.1156,5433.0
2023-01-26 09:55:00,159.05,159.1,158.44,158.81,10839.0,153.2119,153.2601,152.6243,152.9808,10839.0
2023-01-26 10:00:00,158.91,158.91,158.52,158.75,4801.0,153.0771,153.0771,152.7014,152.923,4801.0
2023-01-26 10:05:00,158.82,158.92,158.69,158.82,3457.0,152.9904,153.0867,152.8652,152.9904,3457.0
2023-01-26 10:10:00,158.83,159.62,158.83,159.49,3673.0,153.0,153.761,153.0,153.6358,3673.0
2023-01-26 10:15:00,159.7,159.8,159.64,159.7,3141.0,153.8381,153.9344,153.7803,153.8381,3141.0
2023-01-26 10:20:00,159.81,160.03,159.46,159.94,7894.0,153.944,154.156,153.6069,154.0693,7894.0
2023-01-26 10:25:00,159.96,160.03,159.73,159.85,3266.0,154.0885,154.156,153.867,153.9826,3266.0
2023-01-26 10:30:00,159.74,159.89,159.59,159.79,2898.0,153.8766,154.0211,153.7321,153.9248,2898.0
2023-01-26 10:35:00,159.68,159.73,159.28,159.31,2431.0,153.8188,153.867,153.4335,153.4624,2431.0
2023-01-26 10:40:00,159.47,159.65,159.46,159.65,1749.0,153.6165,153.7899,153.6069,153.7899,1749.0
2023-01-26 10:45:00,159.59,159.77,159.53,159.74,5446.0,153.7321,153.9055,153.6743,153.8766,5446.0
2023-01-26 10:50:00,159.65,159.69,159.14,159.14,1560.0,153.7899,153.8285,153.2986,153.2986,1560.0
2023-01-26 10:55:00,159.12,159.36,159.07,159.19,6420.0,153.2794,153.5106,153.2312,153.3468,6420.0
2023-01-26 11:00:00,159.19,159.34,159.03,159.33,2558.0,153.3468,153.4913,153.1927,153.4817,2558.0
2023-01-26 11:05:00,159.26,159.38,159.1,159.19,4189.0,153.4142,153.5298,153.2601,153.3468,4189.0
2023-01-26 11:10:00,159.19,159.36,159.19,159.36,3118.0,153.3468,153.5106,153.3468,153.5106,3118.0
2023-01-26 11:15:00,159.44,159.48,159.26,159.45,5290.0,153.5876,153.6262,153.4142,153.5973,5290.0
2023-01-26 11:20:00,159.45,159.45,158.99,158.99,8109.0,153.5973,153.5973,153.1541,153.1541,8109.0
2023-01-26 11:25:00,159.01,159.38,159.0,159.37,4141.0,153.1734,153.5298,153.1638,153.5202,4141.0
2023-01-26 11:30:00,159.39,159.48,159.31,159.39,6436.0,153.5395,153.6262,153.4624,153.5395,6436.0
2023-01-26 11:35:00,159.46,159.47,159.21,159.32,7474.0,153.6069,153.6165,153.3661,153.472,7474.0
2023-01-26 11:40:00,159.3,159.48,159.19,159.47,3638.0,153.4528,153.6262,153.3468,153.6165,3638.0
2023-01-26 11:45:00,159.41,159.53,159.38,159.53,5480.0,153.5587,153.6743,153.5298,153.6743,5480.0
2023-01-26 11:50:00,159.6,159.61,159.43,159.46,2310.0,153.7418,153.7514,153.578,153.6069,2310.0
2023-01-26 11:55:00,159.42,159.53,159.28,159.51,5604.0,153.5684,153.6743,153.4335,153.6551,5604.0
2023-01-26 12:00:00,159.49,159.86,159.49,159.84,3040.0,153.6358,153.9922,153.6358,153.9729,3040.0
2023-01-26 12:05:00,159.79,160.04,159.73,160.03,9024.0,153.9248,154.1656,153.867,154.156,9024.0
2023-01-26 12:10:00,160.07,160.46,160.03,160.42,20589.0,154.1945,154.5702,154.156,154.5317,20589.0
2023-01-26 12:15:00,160.45,160.57,160.33,160.33,14184.0,154.5606,154.6762,154.445,154.445,14184.0
2023-01-26 12:20:00,160.31,160.53,160.28,160.29,4322.0,154.4257,154.6376,154.3968,154.4064,4322.0
2023-01-26 12:25:00,160.31,160.44,160.24,160.34,3457.0,154.4257,154.5509,154.3583,154.4546,3457.0
2023-01-26 12:30:00,160.32,160.59,160.26,160.56,7391.0,154.4353,154.6954,154.3775,154.6665,7391.0
2023-01-26 12:35:00,160.56,160.66,160.53,160.56,7608.0,154.6665,154.7628,154.6376,154.6665,7608.0
2023-01-26 12:40:00,160.59,160.63,160.5,160.53,5745.0,154.6954,154.734,154.6087,154.6376,5745.0
2023-01-26 12:45:00,160.5,160.55,160.37,160.45,7906.0,154.6087,154.6569,154.4835,154.5606,7906.0
2023-01-26 12:50:00,160.49,160.82,160.49,160.82,8206.0,154.5991,154.917,154.5991,154.917,8206.0
2023-01-26 12:55:00,160.81,160.81,160.6,160.61,3935.0,154.9073,154.9073,154.7051,154.7147,3935.0
2023-01-26 13:00:00,160.64,160.79,160.57,160.75,6648.0,154.7436,154.8881,154.6762,154.8495,6648.0
2023-01-26 13:05:00,160.73,160.79,160.53,160.69,5618.0,154.8303,154.8881,154.6376,154.7917,5618.0
2023-01-26 13:10:00,160.72,160.74,160.54,160.59,4710.0,154.8206,154.8399,154.6473,154.6954,4710.0
2023-01-26 13:15:00,160.51,160.51,160.32,160.33,2571.0,154.6184,154.6184,154.4353,154.445,2571.0
2023-01-26 13:20:00,160.33,160.6,160.33,160.6,12681.0,154.445,154.7051,154.445,154.7051,12681.0
2023-01-26 13:25:00,160.56,160.93,160.56,160.86,13717.0,154.6665,155.0229,154.6665,154.9555,13717.0
2023-01-26 13:30:00,160.91,161.14,160.86,160.95,22805.0,155.0037,155.2252,154.9555,155.0422,22805.0
2023-01-26 13:35:00,160.94,161.07,160.9,161.07,3047.0,155.0326,155.1578,154.994,155.1578,3047.0
2023-01-26 13:40:00,161.08,161.22,161.01,161.12,4575.0,155.1674,155.3023,155.1,155.206,4575.0
2023-01-26 13:45:00,161.19,161.28,161.16,161.22,3959.0,155.2734,155.3601,155.2445,155.3023,3959.0
2023-01-26 13:50:00,161.15,161.21,160.96,161.0,9698.0,155.2349,155.2927,155.0518,155.0904,9698.0
2023-01-26 13:55:00,161.01,161.56,160.99,161.38,23403.0,155.1,155.6298,155.0807,155.4564,23403.0
2023-01-26 14:00:00,161.36,161.41,161.14,161.14,6183.0,155.4372,155.4853,155.2252,155.2252,6183.0
2023-01-26 14:05:00,161.19,161.29,161.11,161.18,4494.0,155.2734,155.3697,155.1963,155.2638,4494.0
2023-01-26 14:10:00,161.19,161.26,161.12,161.15,7369.0,155.2734,155.3408,155.206,155.2349,7369.0
2023-01-26 14:15:00,161.05,161.06,160.95,160.96,4542.0,155.1385,155.1482,155.0422,155.0518,4542.0
2023-01-26 14:20:00,160.96,161.07,160.9,161.03,5813.0,155.0518,155.1578,154.994,155.1193,5813.0
2023-01-26 14:25:00,160.98,161.01,160.52,160.56,5795.0,155.0711,155.1,154.628,154.6665,5795.0
2023-01-26 14:30:00,160.58,160.85,160.45,160.84,5512.0,154.6858,154.9459,154.5606,154.9362,5512.0
2023-01-26 14:35:00,160.84,161.02,160.84,160.89,6726.0,154.9362,155.1096,154.9362,154.9844,6726.0
2023-01-26 14:40:00,160.92,161.1,160.92,161.06,3077.0,155.0133,155.1867,155.0133,155.1482,3077.0
2023-01-26 14:45:00,161.09,161.09,160.93,160.93,4020.0,155.1771,155.1771,155.0229,155.0229,4020.0
2023-01-26 14:50:00,160.87,160.87,160.69,160.73,3237.0,154.9651,154.9651,154.7917,154.8303,3237.0
2023-01-26 14:55:00,160.76,160.97,160.73,160.94,5347.0,154.8592,155.0615,154.8303,155.0326,5347.0
2023-01-26 15:00:00,160.94,160.95,160.86,160.88,3746.0,155.0326,155.0422,154.9555,154.9748,3746.0
2023-01-26 15:05:00,160.84,160.86,160.69,160.76,5250.0,154.9362,154.9555,154.7917,154.8592,5250.0
2023-01-26 15:10:00,160.78,160.94,160.73,160.84,4850.0,154.8784,155.0326,154.8303,154.9362,4850.0
2023-01-26 15:15:00,160.83,160.92,160.81,160.9,5244.0,154.9266,155.0133,154.9073,154.994,5244.0
2023-01-26 15:20:00,160.88,160.88,160.7,160.76,6710.0,154.9748,154.9748,154.8014,154.8592,6710.0
2023-01-26 15:25:00,160.76,161.01,160.72,160.86,12999.0,154.8592,155.1,154.8206,154.9555,12999.0
2023-01-26 15:30:00,160.8,160.95,160.68,160.77,8672.0,154.8977,155.0422,154.7821,154.8688,8672.0
2023-01-26 15:35:00,160.75,160.8,160.57,160.65,9028.0,154.8495,154.8977,154.6762,154.7532,9028.0
2023-01-26 15:40:00,160.66,160.74,160.61,160.61,7495.0,154.7628,154.8399,154.7147,154.7147,7495.0
2023-01-26 15:45:00,160.61,160.74,160.51,160.74,22530.0,154.7147,154.8399,154.6184,154.8399,22530.0
2023-01-26 15:50:00,160.77,160.89,160.63,160.69,41356.0,154.8688,154.9844,154.734,154.7917,41356.0
2023-01-26 15:55:00,160.68,161.04,160.63,160.9,124433.0,154.7821,155.1289,154.734,154.994,124433.0
2023-01-27 09:30:00,160.5,160.78,160.12,160.39,14619.0,154.6087,154.8784,154.2427,154.5028,14619.0
2023-01-27 09:35:00,160.59,161.02,160.48,160.86,2543.0,154.6954,155.1096,154.5895,154.9555,2543.0
2023-01-27 09:40:00,160.88,161.73,160.83,161.49,9502.0,154.9748,155.7936,154.9266,155.5624,9502.0
2023-01-27 09:45:00,161.39,161.86,161.39,161.56,4725.0,155.4661,155.9188,155.4661,155.6298,4725.0
2023-01-27 09:50:00,161.72,161.97,161.7,161.71,4527.0,155.7839,156.0248,155.7647,155.7743,4527.0
2023-01-27 09:55:00,161.68,161.76,161.19,161.39,5750.0,155.7454,155.8225,155.2734,155.4661,5750.0
2023-01-27 10:00:00,161.44,161.7,161.08,161.59,9887.0,155.5142,155.7647,155.1674,155.6587,9887.0
2023-01-27 10:05:00,161.62,162.0,161.59,161.8,8068.0,155.6876,156.0537,155.6587,155.861,8068.0
2023-01-27 10:10:00,161.83,161.93,161.7,161.72,4702.0,155.8899,155.9862,155.7647,155.7839,4702.0
2023-01-27 10:15:00,161.67,161.92,161.59,161.66,5416.0,155.7358,155.9766,155.6587,155.7261,5416.0
2023-01-27 10:20:00,161.61,161.81,161.52,161.56,6529.0,155.678,155.8706,155.5913,155.6298,6529.0
2023-01-27 10:25:00,161.61,161.89,161.57,161.81,12529.0,155.678,155.9477,155.6394,155.8706,12529.0
2023-01-27 10:30:00,161.84,161.91,161.6,161.6,4109.0,155.8995,155.967,155.6683,155.6683,4109.0
2023-01-27 10:35:00,161.62,161.78,161.54,161.63,8261.0,155.6876,155.8417,155.6105,155.6972,8261.0
2023-01-27 10:40:00,161.68,161.72,161.4,161.5,6844.0,155.7454,155.7839,155.4757,155.572,6844.0
2023-01-27 10:45:00,161.44,161.55,161.25,161.37,6747.0,155.5142,155.6202,155.3312,155.4468,6747.0
2023-01-27 10:50:00,161.37,161.47,161.24,161.31,8446.0,155.4468,155.5431,155.3216,155.389,8446.0
2023-01-27 10:55:00,161.31,161.34,161.17,161.26,16884.0,155.389,155.4179,155.2541,155.3408,16884.0
2023-01-27 11:00:00,161.27,161.32,161.2,161.22,11574.0,155.3505,155.3986,155.283,155.3023,11574.0
2023-01-27 11:05:00,161.34,161.37,161.06,161.15,5477.0,155.4179,155.4468,155.1482,155.2349,5477.0
2023-01-27 11:10:00,161.1,161.18,161.05,161.07,2880.0,155.1867,155.2638,155.1385,155.1578,2880.0
2023-01-27 11:15:00,161.08,161.43,161.05,161.41,4712.0,155.1674,155.5046,155.1385,155.4853,4712.0
2023-01-27 11:20:00,161.47,161.56,161.47,161.52,2724.0,155.5431,155.6298,155.5431,155.5913,2724.0
2023-01-27 11:25:00,161.52,161.72,161.47,161.67,7582.0,155.5913,155.7839,155.5431,155.7358,7582.0
2023-01-27 11:30:00,161.69,161.92,161.69,161.92,4752.0,155.755,155.9766,155.755,155.9766,4752.0
2023-01-27 11:35:00,161.95,162.19,161.9,162.08,4300.0,156.0055,156.2367,155.9573,156.1307,4300.0
2023-01-27 11:40:00,162.1,162.15,162.03,162.15,14846.0,156.15,156.1982,156.0826,156.1982,14846.0
2023-01-27 11:45:00,162.12,162.15,162.03,162.03,4713.0,156.1693,156.1982,156.0826,156.0826,4713.0
2023-01-27 11:50:00,162.03,162.05,161.92,161.92,5077.0,156.0826,156.1018,155.9766,155.9766,5077.0
2023-01-27 11:55:00,161.89,162.15,161.86,162.13,3538.0,155.9477,156.1982,155.9188,156.1789,3538.0
2023-01-27 12:00:00,162.1,162.23,161.9,161.9,8224.0,156.15,156.2752,155.9573,155.9573,8224.0
2023-01-27 12:05:00,161.92,162.07,161.89,161.96,3690.0,155.9766,156.1211,155.9477,156.0151,3690.0
2023-01-27 12:10:00,161.98,162.23,161.98,162.18,8999.0,156.0344,156.2752,156.0344,156.2271,8999.0
2023-01-27 12:15:00,162.23,162.38,162.23,162.31,3887.0,156.2752,156.4197,156.2752,156.3523,3887.0
2023-01-27 12:20:00,162.35,162.35,161.91,161.92,8414.0,156.3908,156.3908,155.967,155.9766,8414.0
2023-01-27 12:25:00,161.92,161.99,161.8,161.96,6047.0,155.9766,156.044,155.861,156.0151,6047.0
2023-01-27 12:30:00,162.0,162.13,162.0,162.08,1762.0,156.0537,156.1789,156.0537,156.1307,1762.0
2023-01-27 12:35:00,162.13,162.21,162.11,162.13,28238.0,156.1789,156.256,156.1596,156.1789,28238.0
2023-01-27 12:40:00,162.13,162.16,162.05,162.13,3888.0,156.1789,156.2078,156.1018,156.1789,3888.0
2023-01-27 12:45:00,162.09,162.35,162.09,162.3,2571.0,156.1404,156.3908,156.1404,156.3427,2571.0
2023-01-27 12:50:00,162.28,162.51,162.28,162.47,11733.0,156.3234,156.5449,156.3234,156.5064,11733.0
2023-01-27 12:55:00,162.5,162.64,162.45,162.59,13080.0,156.5353,156.6702,156.4871,156.622,13080.0
2023-01-27 13:00:00,162.6,162.71,162.38,162.39,13592.0,156.6316,156.7376,156.4197,156.4293,13592.0
2023-01-27 13:05:00,162.39,162.39,162.27,162.32,3599.0,156.4293,156.4293,156.3138,156.3619,3599.0
2023-01-27 13:10:00,162.26,162.37,162.14,162.29,4076.0,156.3041,156.4101,156.1885,156.333,4076.0
2023-01-27 13:15:00,162.24,162.32,162.12,162.26,3639.0,156.2849,156.3619,156.1693,156.3041,3639.0
2023-01-27 13:20:00,162.27,162.27,162.14,162.2,7289.0,156.3138,156.3138,156.1885,156.2463,7289.0
2023-01-27 13:25:00,162.27,162.31,162.16,162.22,1964.0,156.3138,156.3523,156.2078,156.2656,1964.0
2023-01-27 13:30:00,162.16,162.41,162.16,162.41,1854.0,156.2078,156.4486,156.2078,156.4486,1854.0
2023-01-27 13:35:00,162.45,162.45,162.3,162.39,2591.0,156.4871,156.4871,156.3427,156.4293,2591.0
2023-01-27 13:40:00,162.4,162.4,162.21,162.24,3124.0,156.439,156.439,156.256,156.2849,3124.0
2023-01-27 13:45:00,162.33,162.43,162.23,162.39,4396.0,156.3716,156.4679,156.2752,156.4293,4396.0
2023-01-27 13:50:00,162.4,162.49,162.39,162.47,4761.0,156.439,156.5257,156.4293,156.5064,4761.0
2023-01-27 13:55:00,162.47,162.52,162.42,162.52,16010.0,156.5064,156.5546,156.4582,156.5546,16010.0
2023-01-27 14:00:00,162.49,162.74,162.48,162.6,3943.0,156.5257,156.7665,156.516,156.6316,3943.0
2023-01-27 14:05:00,162.66,162.79,162.55,162.59,24013.0,156.6894,156.8147,156.5835,156.622,24013.0
2023-01-27 14:10:00,162.63,162.77,162.63,162.75,3115.0,156.6605,156.7954,156.6605,156.7761,3115.0
2023-01-27 14:15:00,162.75,162.92,162.75,162.91,2705.0,156.7761,156.9399,156.7761,156.9303,2705.0
2023-01-27 14:20:00,162.93,162.95,162.85,162.95,2782.0,156.9495,156.9688,156.8725,156.9688,2782.0
2023-01-27 14:25:00,162.97,163.13,162.94,163.06,4725.0,156.9881,157.1422,156.9592,157.0748,4725.0
2023-01-27 14:30:00,163.08,163.26,163.07,163.16,5629.0,157.094,157.2674,157.0844,157.1711,5629.0
2023-01-27 14:35:00,163.22,163.3,163.17,163.28,5105.0,157.2289,157.3059,157.1807,157.2867,5105.0
2023-01-27 14:40:00,163.27,163.36,163.24,163.29,5954.0,157.277,157.3637,157.2481,157.2963,5954.0
2023-01-27 14:45:00,163.28,163.32,163.19,163.22,3917.0,157.2867,157.3252,157.2,157.2289,3917.0
2023-01-27 14:50:00,163.23,163.23,162.71,163.0,54904.0,157.2385,157.2385,156.7376,157.017,54904.0
2023-01-27 14:55:00,163.02,163.17,163.02,163.09,3319.0,157.0362,157.1807,157.0362,157.1037,3319.0
2023-01-27 15:00:00,163.08,163.13,163.04,163.07,3671.0,157.094,157.1422,157.0555,157.0844,3671.0
2023-01-27 15:05:00,163.12,163.29,163.07,163.24,1969.0,157.1326,157.2963,157.0844,157.2481,1969.0
2023-01-27 15:10:00,163.23,163.25,162.67,162.69,7734.0,157.2385,157.2578,156.6991,156.7183,7734.0
2023-01-27 15:15:00,162.73,162.75,162.64,162.7,5675.0,156.7569,156.7761,156.6702,156.728,5675.0
2023-01-27 15:20:00,162.72,162.73,162.42,162.58,7383.0,156.7472,156.7569,156.4582,156.6124,7383.0
2023-01-27 15:25:00,162.54,162.61,162.44,162.55,6591.0,156.5738,156.6413,156.4775,156.5835,6591.0
2023-01-27 15:30:00,162.57,162.8,162.48,162.77,10263.0,156.6027,156.8243,156.516,156.7954,10263.0
2023-01-27 15:35:00,162.78,162.97,162.7,162.81,11231.0,156.805,156.9881,156.728,156.8339,11231.0
2023-01-27 15:40:00,162.83,162.87,162.62,162.66,11767.0,156.8532,156.8917,156.6509,156.6894,11767.0
2023-01-27 15:45:00,162.64,162.64,161.94,162.33,66869.0,156.6702,156.6702,155.9959,156.3716,66869.0
2023-01-27 15:50:00,162.3,162.32,162.04,162.24,23723.0,156.3427,156.3619,156.0922,156.2849,23723.0
2023-01-27 15:55:00,162.27,162.29,162.12,162.2,51333.0,156.3138,156.333,156.1693,156.2463,51333.0
2023-01-30 09:30:00,161.01,161.64,160.7,160.9,17991.0,155.1,155.7069,154.8014,154.994,17991.0
2023-01-30 09:35:00,161.1,161.56,160.94,161.56,4769.0,155.1867,155.6298,155.0326,155.6298,4769.0
2023-01-30 09:40:00,161.6,161.81,161.55,161.75,5335.0,155.6683,155.8706,155.6202,155.8128,5335.0
2023-01-30 09:45:00,161.57,161.89,161.39,161.89,10133.0,155.6394,155.9477,155.4661,155.9477,10133.0
2023-01-30 09:50:00,161.84,161.91,161.41,161.67,5560.0,155.8995,155.967,155.4853,155.7358,5560.0
2023-01-30 09:55:00,161.69,162.15,161.69,162.1,4334.0,155.755,156.1982,155.755,156.15,4334.0
2023-01-30 10:00:00,162.16,162.16,161.92,161.96,10179.0,156.2078,156.2078,155.9766,156.0151,10179.0
2023-01-30 10:05:00,161.95,162.36,161.94,162.36,5327.0,156.0055,156.4004,155.9959,156.4004,5327.0
2023-01-30 10:10:00,162.44,162.51,162.29,162.51,6781.0,156.4775,156.5449,156.333,156.5449,6781.0
2023-01-30 10:15:00,162.52,162.54,162.33,162.46,8258.0,156.5546,156.5738,156.3716,156.4968,8258.0
2023-01-30 10:20:00,162.49,162.61,162.33,162.34,11387.0,156.5257,156.6413,156.3716,156.3812,11387.0
2023-01-30 10:25:00,162.32,162.49,162.14,162.49,4884.0,156.3619,156.5257,156.1885,156.5257,4884.0
2023-01-30 10:30:00,162.47,162.49,162.04,162.09,14639.0,156.5064,156.5257,156.0922,156.1404,14639.0
2023-01-30 10:35:00,162.13,162.18,162.01,162.08,3668.0,156.1789,156.2271,156.0633,156.1307,3668.0
2023-01-30 10:40:00,162.06,162.06,161.86,161.89,6094.0,156.1115,156.1115,155.9188,155.9477,6094.0
2023-01-30 10:45:00,161.9,162.02,161.76,162.0,3514.0,155.9573,156.0729,155.8225,156.0537,3514.0
2023-01-30 10:50:00,162.01,162.16,161.79,161.99,4209.0,156.0633,156.2078,155.8514,156.044,4209.0
2023-01-30 10:55:00,161.93,161.97,161.84,161.95,2580.0,155.9862,156.0248,155.8995,156.0055,2580.0
2023-01-30 11:00:00,161.94,162.15,161.89,162.07,6721.0,155.9959,156.1982,155.9477,156.1211,6721.0
2023-01-30 11:05:00,162.06,162.07,161.84,162.0,5356.0,156.1115,156.1211,155.8995,156.0537,5356.0
2023-01-30 11:10:00,161.97,162.29,161.97,162.22,4554.0,156.0248,156.333,156.0248,156.2656,4554.0
2023-01-30 11:15:00,162.27,162.48,162.27,162.36,7216.0,156.3138,156.516,156.3138,156.4004,7216.0
2023-01-30 11:20:00,162.35,162.36,162.1,162.16,6573.0,156.3908,156.4004,156.15,156.2078,6573.0
2023-01-30 11:25:00,162.13,162.13,161.85,162.08,2523.0,156.1789,156.1789,155.9092,156.1307,2523.0
2023-01-30 11:30:00,162.12,162.27,162.08,162.12,4482.0,156.1693,156.3138,156.1307,156.1693,4482.0
2023-01-30 11:35:00,162.14,162.18,161.98,161.99,5204.0,156.1885,156.2271,156.0344,156.044,5204.0
2023-01-30 11:40:00,161.97,161.99,161.82,161.83,2723.0,156.0248,156.044,155.8803,155.8899,2723.0
2023-01-30 11:45:00,161.81,162.05,161.81,161.95,4811.0,155.8706,156.1018,155.8706,156.0055,4811.0
2023-01-30 11:50:00,161.98,161.98,161.65,161.65,2730.0,156.0344,156.0344,155.7165,155.7165,2730.0
2023-01-30 11:55:00,161.6,161.99,161.55,161.95,2600.0,155.6683,156.044,155.6202,156.0055,2600.0
2023-01-30 12:00:00,161.94,161.94,161.8,161.8,2940.0,155.9959,155.9959,155.861,155.861,2940.0
2023-01-30 12:05:00,161.75,161.8,161.64,161.64,3223.0,155.8128,155.861,155.7069,155.7069,3223.0
2023-01-30 12:10:00,161.68,161.87,161.64,161.87,2638.0,155.7454,155.9284,155.7069,155.9284,2638.0
2023-01-30 12:15:00,161.84,161.87,161.61,161.62,6053.0,155.8995,155.9284,155.678,155.6876,6053.0
2023-01-30 12:20:00,161.68,161.68,161.57,161.65,4028.0,155.7454,155.7454,155.6394,155.7165,4028.0
2023-01-30 12:25:00,161.66,161.68,161.4,161.65,4241.0,155.7261,155.7454,155.4757,155.7165,4241.0
2023-01-30 12:30:00,161.67,161.78,161.67,161.78,5435.0,155.7358,155.8417,155.7358,155.8417,5435.0
2023-01-30 12:35:00,161.81,161.94,161.77,161.82,6889.0,155.8706,155.9959,155.8321,155.8803,6889.0
2023-01-30 12:40:00,161.79,161.88,161.76,161.81,2145.0,155.8514,155.9381,155.8225,155.8706,2145.0
2023-01-30 12:45:00,161.76,161.82,161.64,161.73,3843.0,155.8225,155.8803,155.7069,155.7936,3843.0
2023-01-30 12:50:00,161.71,161.74,161.64,161.71,2880.0,155.7743,155.8032,155.7069,155.7743,2880.0
2023-01-30 12:55:00,161.65,161.79,161.62,161.75,3738.0,155.7165,155.8514,155.6876,155.8128,3738.0
2023-01-30 13:00:00,161.74,161.74,161.49,161.68,4323.0,155.8032,155.8032,155.5624,155.7454,4323.0
2023-01-30 13:05:00,161.79,161.81,161.68,161.8,5328.0,155.8514,155.8706,155.7454,155.861,5328.0
2023-01-30 13:10:00,161.79,161.81,161.72,161.72,2917.0,155.8514,155.8706,155.7839,155.7839,2917.0
2023-01-30 13:15:00,161.69,162.11,161.67,162.1,8250.0,155.755,156.1596,155.7358,156.15,8250.0
2023-01-30 13:20:00,162.11,162.15,162.06,162.14,7036.0,156.1596,156.1982,156.1115,156.1885,7036.0
2023-01-30 13:25:00,162.12,162.14,162.02,162.1,3635.0,156.1693,156.1885,156.0729,156.15,3635.0
2023-01-30 13:30:00,162.03,162.03,161.86,161.89,5066.0,156.0826,156.0826,155.9188,155.9477,5066.0
2023-01-30 13:35:00,161.84,161.87,161.77,161.78,1379.0,155.8995,155.9284,155.8321,155.8417,1379.0
2023-01-30 13:40:00,161.77,161.81,161.64,161.8,3615.0,155.8321,155.8706,155.7069,155.861,3615.0
2023-01-30 13:45:00,161.78,161.85,161.74,161.84,3201.0,155.8417,155.9092,155.8032,155.8995,3201.0
2023-01-30 13:50:00,161.91,161.97,161.84,161.92,2827.0,155.967,156.0248,155.8995,155.9766,2827.0
2023-01-30 13:55:00,161.93,161.96,161.78,161.9,4182.0,155.9862,156.0151,155.8417,155.9573,4182.0
2023-01-30 14:00:00,161.91,161.98,161.85,161.97,4291.0,155.967,156.0344,155.9092,156.0248,4291.0
2023-01-30 14:05:00,161.97,161.97,161.78,161.78,3751.0,156.0248,156.0248,155.8417,155.8417,3751.0
2023-01-30 14:10:00,161.81,161.81,161.59,161.64,2826.0,155.8706,155.8706,155.6587,155.7069,2826.0
2023-01-30 14:15:00,161.68,161.69,161.44,161.48,6543.0,155.7454,155.755,155.5142,155.5528,6543.0
2023-01-30 14:20:00,161.5,161.68,161.41,161.42,3025.0,155.572,155.7454,155.4853,155.495,3025.0
2023-01-30 14:25:00,161.4,161.45,161.29,161.37,5272.0,155.4757,155.5239,155.3697,155.4468,5272.0
2023-01-30 14:30:00,161.35,161.43,161.32,161.4,4662.0,155.4275,155.5046,155.3986,155.4757,4662.0
2023-01-30 14:35:00,161.4,161.44,161.27,161.44,5162.0,155.4757,155.5142,155.3505,155.5142,5162.0
2023-01-30 14:40:00,161.44,161.45,161.34,161.41,4700.0,155.5142,155.5239,155.4179,155.4853,4700.0
2023-01-30 14:45:00,161.41,161.42,161.23,161.25,6202.0,155.4853,155.495,155.3119,155.3312,6202.0
2023-01-30 14:50:00,161.25,161.25,161.15,161.2,4697.0,155.3312,155.3312,155.2349,155.283,4697.0
2023-01-30 14:55:00,161.19,161.37,161.13,161.33,4086.0,155.2734,155.4468,155.2156,155.4083,4086.0
2023-01-30 15:00:00,161.38,161.46,161.32,161.43,3493.0,155.4564,155.5335,155.3986,155.5046,3493.0
2023-01-30 15:05:00,161.43,161.44,161.05,161.16,4138.0,155.5046,155.5142,155.1385,155.2445,4138.0
2023-01-30 15:10:00,161.17,161.33,161.14,161.15,11355.0,155.2541,155.4083,155.2252,155.2349,11355.0
2023-01-30 15:15:00,161.12,161.19,160.88,161.03,5037.0,155.206,155.2734,154.9748,155.1193,5037.0
2023-01-30 15:20:00,161.05,161.11,160.88,160.89,4467.0,155.1385,155.1963,154.9748,154.9844,4467.0
2023-01-30 15:25:00,160.89,160.92,160.78,160.78,6268.0,154.9844,155.0133,154.8784,154.8784,6268.0
2023-01-30 15:30:00,160.74,161.01,160.67,160.93,17459.0,154.8399,155.1,154.7725,155.0229,17459.0
2023-01-30 15:35:00,160.95,161.17,160.94,161.11,7502.0,155.0422,155.2541,155.0326,155.1963,7502.0
2023-01-30 15:40:00,161.1,161.11,160.85,160.89,10816.0,155.1867,155.1963,154.9459,154.9844,10816.0
2023-01-30 15:45:00,160.86,160.95,160.63,160.69,13661.0,154.9555,155.0422,154.734,154.7917,13661.0
2023-01-30 15:50:00,160.67,160.92,160.65,160.79,25472.0,154.7725,155.0133,154.7532,154.8881,25472.0
2023-01-30 15:55:00,160.77,160.89,160.64,160.88,66860.0,154.8688,154.9844,154.7436,154.9748,66860.0
2023-01-31 09:30:00,161.81,162.0,161.18,161.21,45533.0,155.8706,156.0537,155.2638,155.2927,45533.0
2023-01-31 09:35:00,161.11,161.17,160.66,160.96,7039.0,155.1963,155.2541,154.7628,155.0518,7039.0
2023-01-31 09:40:00,161.13,161.13,160.55,160.85,14448.0,155.2156,155.2156,154.6569,154.9459,14448.0
2023-01-31 09:45:00,160.77,160.9,160.22,160.62,65436.0,154.8688,154.994,154.339,154.7243,65436.0
2023-01-31 09:50:00,160.53,161.05,160.34,160.99,5370.0,154.6376,155.1385,154.4546,155.0807,5370.0
2023-01-31 09:55:00,160.99,161.01,159.99,159.99,19762.0,155.0807,155.1,154.1174,154.1174,19762.0
2023-01-31 10:00:00,159.99,160.28,159.89,160.1,14367.0,154.1174,154.3968,154.0211,154.2234,14367.0
2023-01-31 10:05:00,160.14,160.3,159.63,159.63,37679.0,154.2619,154.4161,153.7707,153.7707,37679.0
2023-01-31 10:10:00,159.46,159.48,159.08,159.43,100252.0,153.6069,153.6262,153.2408,153.578,100252.0
2023-01-31 10:15:00,159.43,159.99,159.4,159.69,13085.0,153.578,154.1174,153.5491,153.8285,13085.0
2023-01-31 10:20:00,159.69,159.9,159.46,159.86,10200.0,153.8285,154.0307,153.6069,153.9922,10200.0
2023-01-31 10:25:00,159.84,159.86,159.72,159.72,9874.0,153.9729,153.9922,153.8574,153.8574,9874.0
2023-01-31 10:30:00,159.78,160.06,159.7,159.77,7195.0,153.9152,154.1849,153.8381,153.9055,7195.0
2023-01-31 10:35:00,159.73,159.75,159.6,159.6,10662.0,153.867,153.8863,153.7418,153.7418,10662.0
2023-01-31 10:40:00,159.6,159.6,159.3,159.31,23348.0,153.7418,153.7418,153.4528,153.4624,23348.0
2023-01-31 10:45:00,159.31,159.58,159.29,159.53,12314.0,153.4624,153.7225,153.4431,153.6743,12314.0
2023-01-31 10:50:00,159.55,159.78,159.51,159.52,14325.0,153.6936,153.9152,153.6551,153.6647,14325.0
2023-01-31 10:55:00,159.55,160.12,159.55,160.11,7881.0,153.6936,154.2427,153.6936,154.233,7881.0
2023-01-31 11:00:00,160.2,160.35,160.01,160.15,13222.0,154.3197,154.4642,154.1367,154.2716,13222.0
2023-01-31 11:05:00,160.16,160.66,160.05,160.66,14098.0,154.2812,154.7628,154.1752,154.7628,14098.0
2023-01-31 11:10:00,160.6,160.92,160.55,160.87,6006.0,154.7051,155.0133,154.6569,154.9651,6006.0
2023-01-31 11:15:00,160.84,160.87,160.59,160.59,4068.0,154.9362,154.9651,154.6954,154.6954,4068.0
2023-01-31 11:20:00,160.58,160.77,160.55,160.55,4543.0,154.6858,154.8688,154.6569,154.6569,4543.0
2023-01-31 11:25:00,160.46,160.6,160.34,160.38,8400.0,154.5702,154.7051,154.4546,154.4931,8400.0
2023-01-31 11:30:00,160.4,160.65,160.37,160.54,16758.0,154.5124,154.7532,154.4835,154.6473,16758.0
2023-01-31 11:35:00,160.49,160.61,160.28,160.33,8969.0,154.5991,154.7147,154.3968,154.445,8969.0
2023-01-31 11:40:00,160.35,160.45,160.22,160.24,6386.0,154.4642,154.5606,154.339,154.3583,6386.0
2023-01-31 11:45:00,160.22,160.34,160.17,160.17,12200.0,154.339,154.4546,154.2908,154.2908,12200.0
2023-01-31 11:50:00,160.2,160.37,160.08,160.33,19243.0,154.3197,154.4835,154.2041,154.445,19243.0
2023-01-31 11:55:00,160.3,160.5,160.24,160.42,6233.0,154.4161,154.6087,154.3583,154.5317,6233.0
2023-01-31 12:00:00,160.37,160.7,160.37,160.53,10566.0,154.4835,154.8014,154.4835,154.6376,10566.0
2023-01-31 12:05:00,160.53,160.74,160.49,160.74,3654.0,154.6376,154.8399,154.5991,154.8399,3654.0
2023-01-31 12:10:00,160.8,160.8,160.6,160.69,5698.0,154.8977,154.8977,154.7051,154.7917,5698.0
2023-01-31 12:15:00,160.74,161.29,160.73,161.18,12173.0,154.8399,155.3697,154.8303,155.2638,12173.0
2023-01-31 12:20:00,161.19,161.21,160.95,160.97,2400.0,155.2734,155.2927,155.0422,155.0615,2400.0
2023-01-31 12:25:00,161.02,161.03,160.92,161.01,4488.0,155.1096,155.1193,155.0133,155.1,4488.0
2023-01-31 12:30:00,161.01,161.13,161.0,161.09,4805.0,155.1,155.2156,155.0904,155.1771,4805.0
2023-01-31 12:35:00,161.09,161.34,161.03,161.34,5669.0,155.1771,155.4179,155.1193,155.4179,5669.0
2023-01-31 12:40:00,161.33,161.63,161.32,161.53,6106.0,155.4083,155.6972,155.3986,155.6009,6106.0
2023-01-31 12:45:00,161.52,161.56,161.41,161.48,5061.0,155.5913,155.6298,155.4853,155.5528,5061.0
2023-01-31 12:50:00,161.51,161.65,161.46,161.65,4360.0,155.5816,155.7165,155.5335,155.7165,4360.0
2023-01-31 12:55:00,161.65,161.66,161.57,161.65,4859.0,155.7165,155.7261,155.6394,155.7165,4859.0
2023-01-31 13:00:00,161.66,161.93,161.66,161.93,7025.0,155.7261,155.9862,155.7261,155.9862,7025.0
2023-01-31 13:05:00,161.93,161.97,161.77,161.83,3943.0,155.9862,156.0248,155.8321,155.8899,3943.0
2023-01-31 13:10:00,161.82,161.92,161.77,161.79,8745.0,155.8803,155.9766,155.8321,155.8514,8745.0
2023-01-31 13:15:00,161.75,161.82,161.71,161.78,6714.0,155.8128,155.8803,155.7743,155.8417,6714.0
2023-01-31 13:20:00,161.8,161.88,161.71,161.79,7176.0,155.861,155.9381,155.7743,155.8514,7176.0
2023-01-31 13:25:00,161.78,161.89,161.66,161.66,8716.0,155.8417,155.9477,155.7261,155.7261,8716.0
2023-01-31 13:30:00,161.75,161.75,161.58,161.58,7748.0,155.8128,155.8128,155.6491,155.6491,7748.0
2023-01-31 13:35:00,161.57,161.7,161.5,161.7,8174.0,155.6394,155.7647,155.572,155.7647,8174.0
2023-01-31 13:40:00,161.71,162.04,161.71,162.02,16688.0,155.7743,156.0922,155.7743,156.0729,16688.0
2023-01-31 13:45:00,162.07,162.23,161.83,162.23,11677.0,156.1211,156.2752,155.8899,156.2752,11677.0
2023-01-31 13:50:00,162.19,162.25,162.08,162.13,6986.0,156.2367,156.2945,156.1307,156.1789,6986.0
2023-01-31 13:55:00,162.17,162.22,162.12,162.2,6657.0,156.2174,156.2656,156.1693,156.2463,6657.0
2023-01-31 14:00:00,162.22,162.44,162.16,162.24,11751.0,156.2656,156.4775,156.2078,156.2849,11751.0
2023-01-31 14:05:00,162.24,162.39,162.14,162.39,6705.0,156.2849,156.4293,156.1885,156.4293,6705.0
2023-01-31 14:10:00,162.36,162.48,162.32,162.41,8629.0,156.4004,156.516,156.3619,156.4486,8629.0
2023-01-31 14:15:00,162.41,162.44,162.25,162.29,8875.0,156.4486,156.4775,156.2945,156.333,8875.0
2023-01-31 14:20:00,162.29,162.37,162.05,162.07,9805.0,156.333,156.4101,156.1018,156.1211,9805.0
2023-01-31 14:25:00,162.04,162.15,162.03,162.15,5847.0,156.0922,156.1982,156.0826,156.1982,5847.0
2023-01-31 14:30:00,162.13,162.22,162.06,162.1,5487.0,156.1789,156.2656,156.1115,156.15,5487.0
2023-01-31 14:35:00,162.08,162.11,161.9,161.99,6547.0,156.1307,156.1596,155.9573,156.044,6547.0
2023-01-31 14:40:00,161.95,162.16,161.92,162.16,12683.0,156.0055,156.2078,155.9766,156.2078,12683.0
2023-01-31 14:45:00,162.17,162.2,161.99,162.06,8564.0,156.2174,156.2463,156.044,156.1115,8564.0
2023-01-31 14:50:00,162.06,162.13,162.01,162.02,5702.0,156.1115,156.1789,156.0633,156.0729,5702.0
2023-01-31 14:55:00,162.02,162.1,161.72,161.79,10034.0,156.0729,156.15,155.7839,155.8514,10034.0
2023-01-31 15:00:00,161.75,161.81,161.61,161.61,9854.0,155.8128,155.8706,155.678,155.678,9854.0
2023-01-31 15:05:00,161.57,161.64,161.36,161.52,12920.0,155.6394,155.7069,155.4372,155.5913,12920.0
2023-01-31 15:10:00,161.5,161.52,161.13,161.29,14337.0,155.572,155.5913,155.2156,155.3697,14337.0
2023-01-31 15:15:00,161.32,161.39,161.2,161.25,10173.0,155.3986,155.4661,155.283,155.3312,10173.0
2023-01-31 15:20:00,161.26,161.48,161.21,161.43,10278.0,155.3408,155.5528,155.2927,155.5046,10278.0
2023-01-31 15:25:00,161.4,161.46,161.1,161.15,11505.0,155.4757,155.5335,155.1867,155.2349,11505.0
2023-01-31 15:30:00,161.17,161.67,161.15,161.67,17343.0,155.2541,155.7358,155.2349,155.7358,17343.0
2023-01-31 15:35:00,161.66,161.69,161.5,161.53,16766.0,155.7261,155.755,155.572,155.6009,16766.0
2023-01-31 15:40:00,161.53,161.82,161.53,161.81,16932.0,155.6009,155.8803,155.6009,155.8706,16932.0
2023-01-31 15:45:00,161.81,161.88,161.66,161.68,33614.0,155.8706,155.9381,155.7261,155.7454,33614.0
2023-01-31 15:50:00,161.71,162.21,161.7,162.19,50625.0,155.7743,156.256,155.7647,156.2367,50625.0
2023-01-31 15:55:00,162.19,162.25,162.01,162.18,106614.0,156.2367,156.2945,156.0633,156.2271,106614.0
2023-02-01 09:30:00,161.7,162.79,161.7,162.72,17854.0,155.7647,156.8147,155.7647,156.7472,17854.0
2023-02-01 09:35:00,162.78,163.17,162.63,163.17,7188.0,156.805,157.1807,156.6605,157.1807,7188.0
2023-02-01 09:40:00,163.2,163.24,162.25,162.35,6128.0,157.2096,157.2481,156.2945,156.3908,6128.0
2023-02-01 09:45:00,162.25,162.71,162.24,162.66,4703.0,156.2945,156.7376,156.2849,156.6894,4703.0
2023-02-01 09:50:00,162.67,162.85,162.54,162.78,4938.0,156.6991,156.8725,156.5738,156.805,4938.0
2023-02-01 09:55:00,162.6,162.63,162.43,162.49,2980.0,156.6316,156.6605,156.4679,156.5257,2980.0
2023-02-01 10:00:00,162.33,162.36,161.71,162.04,6627.0,156.3716,156.4004,155.7743,156.0922,6627.0
2023-02-01 10:05:00,161.93,162.2,161.84,161.99,2668.0,155.9862,156.2463,155.8995,156.044,2668.0
2023-02-01 10:10:00,162.03,162.37,161.67,162.37,6056.0,156.0826,156.4101,155.7358,156.4101,6056.0
2023-02-01 10:15:00,162.27,162.5,162.21,162.5,3487.0,156.3138,156.5353,156.256,156.5353,3487.0
2023-02-01 10:20:00,162.45,162.79,162.38,162.79,7039.0,156.4871,156.8147,156.4197,156.8147,7039.0
2023-02-01 10:25:00,162.81,162.96,162.59,162.9,12650.0,156.8339,156.9784,156.622,156.9206,12650.0
2023-02-01 10:30:00,162.86,162.9,162.66,162.79,6731.0,156.8821,156.9206,156.6894,156.8147,6731.0
2023-02-01 10:35:00,162.96,163.03,162.88,162.97,4165.0,156.9784,157.0459,156.9014,156.9881,4165.0
2023-02-01 10:40:00,162.93,163.07,162.6,162.6,5748.0,156.9495,157.0844,156.6316,156.6316,5748.0
2023-02-01 10:45:00,162.57,162.7,162.38,162.38,8182.0,156.6027,156.728,156.4197,156.4197,8182.0
2023-02-01 10:50:00,162.24,162.3,161.91,162.02,5492.0,156.2849,156.3427,155.967,156.0729,5492.0
2023-02-01 10:55:00,162.07,162.44,162.02,162.29,5052.0,156.1211,156.4775,156.0729,156.333,5052.0
2023-02-01 11:00:00,162.25,162.47,162.24,162.45,4690.0,156.2945,156.5064,156.2849,156.4871,4690.0
2023-02-01 11:05:00,162.42,162.55,162.28,162.55,5616.0,156.4582,156.5835,156.3234,156.5835,5616.0
2023-02-01 11:10:00,162.6,162.7,162.55,162.61,7915.0,156.6316,156.728,156.5835,156.6413,7915.0
2023-02-01 11:15:00,162.58,162.58,162.43,162.47,7736.0,156.6124,156.6124,156.4679,156.5064,7736.0
2023-02-01 11:20:00,162.48,162.49,162.22,162.22,12499.0,156.516,156.5257,156.2656,156.2656,12499.0
2023-02-01 11:25:00,162.2,162.47,162.14,162.3,29689.0,156.2463,156.5064,156.1885,156.3427,29689.0
2023-02-01 11:30:00,162.33,162.61,162.29,162.39,44397.0,156.3716,156.6413,156.333,156.4293,44397.0
2023-02-01 11:35:00,162.39,162.4,162.18,162.34,11652.0,156.4293,156.439,156.2271,156.3812,11652.0
2023-02-01 11:40:00,162.32,162.56,162.25,162.45,35656.0,156.3619,156.5931,156.2945,156.4871,35656.0
2023-02-01 11:45:00,162.46,162.72,162.46,162.65,2337.0,156.4968,156.7472,156.4968,156.6798,2337.0
2023-02-01 11:50:00,162.63,162.72,162.53,162.56,8237.0,156.6605,156.7472,156.5642,156.5931,8237.0
2023-02-01 11:55:00,162.55,162.55,162.2,162.33,13479.0,156.5835,156.5835,156.2463,156.3716,13479.0
2023-02-01 12:00:00,162.26,162.37,162.2,162.29,8438.0,156.3041,156.4101,156.2463,156.333,8438.0
2023-02-01 12:05:00,162.28,162.29,161.91,161.97,3800.0,156.3234,156.333,155.967,156.0248,3800.0
2023-02-01 12:10:00,162.04,162.1,161.94,162.0,2939.0,156.0922,156.15,155.9959,156.0537,2939.0
2023-02-01 12:15:00,161.96,162.0,161.75,161.76,3992.0,156.0151,156.0537,155.8128,155.8225,3992.0
2023-02-01 12:20:00,161.75,162.05,161.75,162.01,4783.0,155.8128,156.1018,155.8128,156.0633,4783.0
2023-02-01 12:25:00,162.01,162.01,161.78,161.78,4947.0,156.0633,156.0633,155.8417,155.8417,4947.0
2023-02-01 12:30:00,161.8,161.92,161.79,161.83,5591.0,155.861,155.9766,155.8514,155.8899,5591.0
2023-02-01 12:35:00,161.83,161.94,161.72,161.76,10720.0,155.8899,155.9959,155.7839,155.8225,10720.0
2023-02-01 12:40:00,161.73,161.77,161.59,161.74,16369.0,155.7936,155.8321,155.6587,155.8032,16369.0
2023-02-01 12:45:00,161.64,161.66,161.19,161.25,28355.0,155.7069,155.7261,155.2734,155.3312,28355.0
2023-02-01 12:50:00,161.24,161.49,161.23,161.41,5460.0,155.3216,155.5624,155.3119,155.4853,5460.0
2023-02-01 12:55:00,161.41,161.53,161.3,161.31,28026.0,155.4853,155.6009,155.3794,155.389,28026.0
2023-02-01 13:00:00,161.33,161.69,161.26,161.69,3167.0,155.4083,155.755,155.3408,155.755,3167.0
2023-02-01 13:05:00,161.72,162.09,161.71,161.93,13127.0,155.7839,156.1404,155.7743,155.9862,13127.0
2023-02-01 13:10:00,161.93,162.01,161.84,162.0,5610.0,155.9862,156.0633,155.8995,156.0537,5610.0
2023-02-01 13:15:00,161.96,162.08,161.95,162.06,6274.0,156.0151,156.1307,156.0055,156.1115,6274.0
2023-02-01 13:20:00,162.08,162.21,162.01,162.17,3688.0,156.1307,156.256,156.0633,156.2174,3688.0
2023-02-01 13:25:00,162.19,162.26,162.04,162.18,4672.0,156.2367,156.3041,156.0922,156.2271,4672.0
2023-02-01 13:30:00,162.22,162.42,162.22,162.42,4255.0,156.2656,156.4582,156.2656,156.4582,4255.0
2023-02-01 13:35:00,162.42,162.42,162.26,162.39,7673.0,156.4582,156.4582,156.3041,156.4293,7673.0
2023-02-01 13:40:00,162.34,162.39,162.1,162.17,4102.0,156.3812,156.4293,156.15,156.2174,4102.0
2023-02-01 13:45:00,162.08,162.26,162.08,162.26,6799.0,156.1307,156.3041,156.1307,156.3041,6799.0
2023-02-01 13:50:00,162.28,162.43,162.2,162.39,7631.0,156.3234,156.4679,156.2463,156.4293,7631.0
2023-02-01 13:55:00,162.41,162.48,162.25,162.28,31156.0,156.4486,156.516,156.2945,156.3234,31156.0
2023-02-01 14:00:00,161.94,162.21,161.73,162.07,17718.0,155.9959,156.256,155.7936,156.1211,17718.0
2023-02-01 14:05:00,162.16,162.62,162.05,162.31,27272.0,156.2078,156.6509,156.1018,156.3523,27272.0
2023-02-01 14:10:00,162.3,162.42,162.05,162.05,23914.0,156.3427,156.4582,156.1018,156.1018,23914.0
2023-02-01 14:15:00,161.99,162.2,161.77,162.01,12419.0,156.044,156.2463,155.8321,156.0633,12419.0
2023-02-01 14:20:00,162.03,162.13,161.73,161.73,17893.0,156.0826,156.1789,155.7936,155.7936,17893.0
2023-02-01 14:25:00,161.73,162.03,161.68,161.83,8650.0,155.7936,156.0826,155.7454,155.8899,8650.0
2023-02-01 14:30:00,161.9,161.98,160.89,161.18,15147.0,155.9573,156.0344,154.9844,155.2638,15147.0
2023-02-01 14:35:00,161.23,162.4,161.12,162.4,38443.0,155.3119,156.439,155.206,156.439,38443.0
2023-02-01 14:40:00,162.5,163.02,162.37,162.83,18169.0,156.5353,157.0362,156.4101,156.8532,18169.0
2023-02-01 14:45:00,162.84,163.48,162.53,162.89,14515.0,156.8628,157.4793,156.5642,156.911,14515.0
2023-02-01 14:50:00,162.9,163.42,162.9,163.21,10936.0,156.9206,157.4215,156.9206,157.2192,10936.0
2023-02-01 14:55:00,163.24,163.39,162.9,163.05,8536.0,157.2481,157.3926,156.9206,157.0651,8536.0
2023-02-01 15:00:00,163.12,163.37,163.0,163.37,38580.0,157.1326,157.3734,157.017,157.3734,38580.0
2023-02-01 15:05:00,163.46,163.97,163.29,163.96,17888.0,157.4601,157.9514,157.2963,157.9417,17888.0
2023-02-01 15:10:00,163.92,163.92,163.4,163.53,12578.0,157.9032,157.9032,157.4023,157.5275,12578.0
2023-02-01 15:15:00,163.57,163.71,163.21,163.7,15520.0,157.566,157.7009,157.2192,157.6913,15520.0
2023-02-01 15:20:00,163.72,163.77,163.42,163.57,12793.0,157.7105,157.7587,157.4215,157.566,12793.0
2023-02-01 15:25:00,163.61,163.8,163.5,163.79,22338.0,157.6046,157.7876,157.4986,157.778,22338.0
2023-02-01 15:30:00,163.84,164.05,163.77,164.05,25931.0,157.8261,158.0284,157.7587,158.0284,25931.0
2023-02-01 15:35:00,164.1,164.56,164.1,164.45,16061.0,158.0766,158.5197,158.0766,158.4137,16061.0
2023-02-01 15:40:00,164.49,164.73,164.16,164.34,36639.0,158.4523,158.6835,158.1344,158.3078,36639.0
2023-02-01 15:45:00,164.34,164.42,163.79,163.82,15925.0,158.3078,158.3848,157.778,157.8069,15925.0
2023-02-01 15:50:00,163.79,163.82,163.1,163.24,41966.0,157.778,157.8069,157.1133,157.2481,41966.0
2023-02-01 15:55:00,163.19,163.4,163.1,163.35,70141.0,157.2,157.4023,157.1133,157.3541,70141.0
2023-02-02 09:30:00,164.32,164.76,163.78,163.85,49764.0,158.2885,158.7124,157.7683,157.8358,49764.0
2023-02-02 09:35:00,163.67,163.98,163.11,163.26,15604.0,157.6624,157.961,157.1229,157.2674,15604.0
2023-02-02 09:40:00,163.04,163.16,162.29,162.29,29477.0,157.0555,157.1711,156.333,156.333,29477.0
2023-02-02 09:45:00,162.4,162.49,161.74,161.74,112227.0,156.439,156.5257,155.8032,155.8032,112227.0
2023-02-02 09:50:00,161.68,161.87,161.26,161.42,28373.0,155.7454,155.9284,155.3408,155.495,28373.0
2023-02-02 09:55:00,161.4,161.75,161.23,161.42,41006.0,155.4757,155.8128,155.3119,155.495,41006.0
2023-02-02 10:00:00,161.43,162.37,161.3,161.92,21079.0,155.5046,156.4101,155.3794,155.9766,21079.0
2023-02-02 10:05:00,161.88,162.35,161.87,162.04,70453.0,155.9381,156.3908,155.9284,156.0922,70453.0
2023-02-02 10:10:00,162.06,162.1,161.25,161.68,21814.0,156.1115,156.15,155.3312,155.7454,21814.0
2023-02-02 10:15:00,161.75,162.12,161.75,162.08,21138.0,155.8128,156.1693,155.8128,156.1307,21138.0
2023-02-02 10:20:00,162.25,162.25,161.78,162.14,10871.0,156.2945,156.2945,155.8417,156.1885,10871.0
2023-02-02 10:25:00,162.13,162.19,161.85,162.07,11603.0,156.1789,156.2367,155.9092,156.1211,11603.0
2023-02-02 10:30:00,162.16,162.73,162.16,162.27,19866.0,156.2078,156.7569,156.2078,156.3138,19866.0
2023-02-02 10:35:00,162.31,162.97,162.24,162.96,8304.0,156.3523,156.9881,156.2849,156.9784,8304.0
2023-02-02 10:40:00,163.0,163.36,162.78,162.81,6796.0,157.017,157.3637,156.805,156.8339,6796.0
2023-02-02 10:45:00,162.85,163.17,162.84,163.16,11693.0,156.8725,157.1807,156.8628,157.1711,11693.0
2023-02-02 10:50:00,163.17,163.55,163.17,163.42,19629.0,157.1807,157.5468,157.1807,157.4215,19629.0
2023-02-02 10:55:00,163.36,163.5,163.3,163.47,8604.0,157.3637,157.4986,157.3059,157.4697,8604.0
2023-02-02 11:00:00,163.4,163.66,163.35,163.59,17914.0,157.4023,157.6527,157.3541,157.5853,17914.0
2023-02-02 11:05:00,163.61,163.61,163.13,163.41,21449.0,157.6046,157.6046,157.1422,157.4119,21449.0
2023-02-02 11:10:00,163.41,163.56,163.15,163.15,18488.0,157.4119,157.5564,157.1615,157.1615,18488.0
2023-02-02 11:15:00,163.13,163.26,162.66,162.86,14028.0,157.1422,157.2674,156.6894,156.8821,14028.0
2023-02-02 11:20:00,162.84,162.97,162.71,162.95,10129.0,156.8628,156.9881,156.7376,156.9688,10129.0
2023-02-02 11:25:00,162.94,162.96,162.76,162.8,6943.0,156.9592,156.9784,156.7858,156.8243,6943.0
2023-02-02 11:30:00,162.75,163.01,162.75,162.89,6964.0,156.7761,157.0266,156.7761,156.911,6964.0
2023-02-02 11:35:00,162.91,163.05,162.86,162.95,6868.0,156.9303,157.0651,156.8821,156.9688,6868.0
2023-02-02 11:40:00,163.02,163.19,162.91,162.98,7858.0,157.0362,157.2,156.9303,156.9977,7858.0
2023-02-02 11:45:00,162.96,162.96,162.64,162.71,12828.0,156.9784,156.9784,156.6702,156.7376,12828.0
2023-02-02 11:50:00,162.69,162.83,162.51,162.53,16584.0,156.7183,156.8532,156.5449,156.5642,16584.0
2023-02-02 11:55:00,162.52,162.56,162.11,162.16,20340.0,156.5546,156.5931,156.1596,156.2078,20340.0
2023-02-02 12:00:00,162.17,162.77,161.99,162.68,42224.0,156.2174,156.7954,156.044,156.7087,42224.0
2023-02-02 12:05:00,162.68,162.84,162.44,162.44,16329.0,156.7087,156.8628,156.4775,156.4775,16329.0
2023-02-02 12:10:00,162.47,162.7,162.44,162.7,4942.0,156.5064,156.728,156.4775,156.728,4942.0
2023-02-02 12:15:00,162.72,162.98,162.72,162.84,14487.0,156.7472,156.9977,156.7472,156.8628,14487.0
2023-02-02 12:20:00,162.84,163.15,162.82,163.12,6850.0,156.8628,157.1615,156.8436,157.1326,6850.0
2023-02-02 12:25:00,163.14,163.34,163.03,163.03,17446.0,157.1518,157.3445,157.0459,157.0459,17446.0
2023-02-02 12:30:00,163.02,163.03,162.76,162.82,8101.0,157.0362,157.0459,156.7858,156.8436,8101.0
2023-02-02 12:35:00,162.81,162.89,162.69,162.83,6475.0,156.8339,156.911,156.7183,156.8532,6475.0
2023-02-02 12:40:00,162.83,162.83,162.5,162.5,6842.0,156.8532,156.8532,156.5353,156.5353,6842.0
2023-02-02 12:45:00,162.5,162.59,162.46,162.57,6739.0,156.5353,156.622,156.4968,156.6027,6739.0
2023-02-02 12:50:00,162.55,162.59,162.37,162.56,5482.0,156.5835,156.622,156.4101,156.5931,5482.0
2023-02-02 12:55:00,162.52,162.54,162.34,162.47,4025.0,156.5546,156.5738,156.3812,156.5064,4025.0
2023-02-02 13:00:00,162.52,162.97,162.52,162.96,3617.0,156.5546,156.9881,156.5546,156.9784,3617.0
2023-02-02 13:05:00,162.96,163.01,162.44,162.44,11680.0,156.9784,157.0266,156.4775,156.4775,11680.0
2023-02-02 13:10:00,162.46,162.65,162.45,162.52,6187.0,156.4968,156.6798,156.4871,156.5546,6187.0
2023-02-02 13:15:00,162.53,162.56,162.39,162.56,6039.0,156.5642,156.5931,156.4293,156.5931,6039.0
2023-02-02 13:20:00,162.56,162.69,162.51,162.66,6525.0,156.5931,156.7183,156.5449,156.6894,6525.0
2023-02-02 13:25:00,162.65,162.66,162.32,162.34,8025.0,156.6798,156.6894,156.3619,156.3812,8025.0
2023-02-02 13:30:00,162.36,162.51,162.27,162.5,8074.0,156.4004,156.5449,156.3138,156.5353,8074.0
2023-02-02 13:35:00,162.52,162.76,162.49,162.76,4426.0,156.5546,156.7858,156.5257,156.7858,4426.0
2023-02-02 13:40:00,162.76,162.86,162.55,162.59,10286.0,156.7858,156.8821,156.5835,156.622,10286.0
2023-02-02 13:45:00,162.59,162.84,162.55,162.84,6372.0,156.622,156.8628,156.5835,156.8628,6372.0
2023-02-02 13:50:00,162.81,162.87,162.66,162.87,5679.0,156.8339,156.8917,156.6894,156.8917,5679.0
2023-02-02 13:55:00,162.89,162.99,162.8,162.96,8217.0,156.911,157.0073,156.8243,156.9784,8217.0
2023-02-02 14:00:00,162.92,163.06,162.65,162.65,14467.0,156.9399,157.0748,156.6798,156.6798,14467.0
2023-02-02 14:05:00,162.64,162.76,162.46,162.46,14288.0,156.6702,156.7858,156.4968,156.4968,14288.0
2023-02-02 14:10:00,162.42,162.47,161.85,161.91,13342.0,156.4582,156.5064,155.9092,155.967,13342.0
2023-02-02 14:15:00,161.85,162.21,161.79,162.12,20443.0,155.9092,156.256,155.8514,156.1693,20443.0
2023-02-02 14:20:00,162.13,162.15,161.64,161.67,10743.0,156.1789,156.1982,155.7069,155.7358,10743.0
2023-02-02 14:25:00,161.63,161.92,161.63,161.9,15584.0,155.6972,155.9766,155.6972,155.9573,15584.0
2023-02-02 14:30:00,161.92,162.03,161.79,161.83,8337.0,155.9766,156.0826,155.8514,155.8899,8337.0
2023-02-02 14:35:00,161.9,161.9,161.62,161.73,8323.0,155.9573,155.9573,155.6876,155.7936,8323.0
2023-02-02 14:40:00,161.74,161.81,161.57,161.81,17105.0,155.8032,155.8706,155.6394,155.8706,17105.0
2023-02-02 14:45:00,161.81,161.86,161.67,161.86,13735.0,155.8706,155.9188,155.7358,155.9188,13735.0
2023-02-02 14:50:00,161.83,161.88,161.43,161.52,11523.0,155.8899,155.9381,155.5046,155.5913,11523.0
2023-02-02 14:55:00,161.48,161.48,161.21,161.26,14913.0,155.5528,155.5528,155.2927,155.3408,14913.0
2023-02-02 15:00:00,161.22,161.49,161.19,161.27,9271.0,155.3023,155.5624,155.2734,155.3505,9271.0
2023-02-02 15:05:00,161.27,161.64,161.15,161.19,11235.0,155.3505,155.7069,155.2349,155.2734,11235.0
2023-02-02 15:10:00,161.19,161.27,161.06,161.18,9336.0,155.2734,155.3505,155.1482,155.2638,9336.0
2023-02-02 15:15:00,161.19,161.25,161.06,161.24,13735.0,155.2734,155.3312,155.1482,155.3216,13735.0
2023-02-02 15:20:00,161.21,161.49,161.18,161.41,12679.0,155.2927,155.5624,155.2638,155.4853,12679.0
2023-02-02 15:25:00,161.39,161.73,161.38,161.6,18659.0,155.4661,155.7936,155.4564,155.6683,18659.0
2023-02-02 15:30:00,161.65,161.91,161.64,161.91,16573.0,155.7165,155.967,155.7069,155.967,16573.0
2023-02-02 15:35:00,161.96,162.1,161.77,161.81,25251.0,156.0151,156.15,155.8321,155.8706,25251.0
2023-02-02 15:40:00,161.82,161.95,161.5,161.65,238850.0,155.8803,156.0055,155.572,155.7165,238850.0
2023-02-02 15:45:00,161.64,161.84,161.57,161.68,47547.0,155.7069,155.8995,155.6394,155.7454,47547.0
2023-02-02 15:50:00,161.72,161.9,161.6,161.72,75974.0,155.7839,155.9573,155.6683,155.7839,75974.0
2023-02-02 15:55:00,161.71,161.97,161.55,161.92,103786.0,155.7743,156.0248,155.6202,155.9766,103786.0
2023-02-03 09:30:00,161.2,161.7,161.09,161.39,14770.0,155.283,155.7647,155.1771,155.4661,14770.0
2023-02-03 09:35:00,161.45,161.76,161.1,161.57,11445.0,155.5239,155.8225,155.1867,155.6394,11445.0
2023-02-03 09:40:00,161.6,161.65,161.26,161.41,10926.0,155.6683,155.7165,155.3408,155.4853,10926.0
2023-02-03 09:45:00,161.32,161.87,161.09,161.34,9007.0,155.3986,155.9284,155.1771,155.4179,9007.0
2023-02-03 09:50:00,161.15,161.38,160.86,161.27,8501.0,155.2349,155.4564,154.9555,155.3505,8501.0
2023-02-03 09:55:00,161.18,161.34,161.02,161.21,16354.0,155.2638,155.4179,155.1096,155.2927,16354.0
2023-02-03 10:00:00,161.15,161.79,160.72,161.68,10313.0,155.2349,155.8514,154.8206,155.7454,10313.0
2023-02-03 10:05:00,161.66,161.87,161.33,161.87,7450.0,155.7261,155.9284,155.4083,155.9284,7450.0
2023-02-03 10:10:00,161.8,162.49,161.74,162.38,13553.0,155.861,156.5257,155.8032,156.4197,13553.0
2023-02-03 10:15:00,162.3,162.7,162.3,162.53,8340.0,156.3427,156.728,156.3427,156.5642,8340.0
2023-02-03 10:20:00,162.6,163.0,162.47,163.0,8140.0,156.6316,157.017,156.5064,157.017,8140.0
2023-02-03 10:25:00,163.06,163.21,162.7,162.87,11349.0,157.0748,157.2192,156.728,156.8917,11349.0
2023-02-03 10:30:00,162.96,163.15,162.8,162.93,13040.0,156.9784,157.1615,156.8243,156.9495,13040.0
2023-02-03 10:35:00,163.03,163.23,162.88,163.19,16159.0,157.0459,157.2385,156.9014,157.2,16159.0
2023-02-03 10:40:00,163.1,163.6,163.05,163.51,11123.0,157.1133,157.5949,157.0651,157.5082,11123.0
2023-02-03 10:45:00,163.52,163.54,163.14,163.33,9099.0,157.5179,157.5371,157.1518,157.3348,9099.0
2023-02-03 10:50:00,163.28,163.36,163.11,163.15,3802.0,157.2867,157.3637,157.1229,157.1615,3802.0
2023-02-03 10:55:00,163.05,163.55,163.0,163.42,8737.0,157.0651,157.5468,157.017,157.4215,8737.0
2023-02-03 11:00:00,163.45,163.65,163.45,163.52,7441.0,157.4504,157.6431,157.4504,157.5179,7441.0
2023-02-03 11:05:00,163.46,163.46,163.13,163.22,6143.0,157.4601,157.4601,157.1422,157.2289,6143.0
2023-02-03 11:10:00,163.22,163.45,163.18,163.41,19567.0,157.2289,157.4504,157.1904,157.4119,19567.0
2023-02-03 11:15:00,163.42,163.56,163.08,163.23,7151.0,157.4215,157.5564,157.094,157.2385,7151.0
2023-02-03 11:20:00,163.29,163.39,163.17,163.34,6827.0,157.2963,157.3926,157.1807,157.3445,6827.0
2023-02-03 11:25:00,163.28,163.48,163.2,163.48,4520.0,157.2867,157.4793,157.2096,157.4793,4520.0
2023-02-03 11:30:00,163.44,163.55,163.34,163.49,6789.0,157.4408,157.5468,157.3445,157.489,6789.0
2023-02-03 11:35:00,163.6,163.7,163.15,163.17,8630.0,157.5949,157.6913,157.1615,157.1807,8630.0
2023-02-03 11:40:00,163.19,163.41,163.14,163.32,23550.0,157.2,157.4119,157.1518,157.3252,23550.0
2023-02-03 11:45:00,163.38,163.38,163.03,163.04,12111.0,157.383,157.383,157.0459,157.0555,12111.0
2023-02-03 11:50:00,163.02,163.46,163.01,163.33,9255.0,157.0362,157.4601,157.0266,157.3348,9255.0
2023-02-03 11:55:00,163.31,163.51,163.18,163.26,13706.0,157.3156,157.5082,157.1904,157.2674,13706.0
2023-02-03 12:00:00,163.29,163.56,163.28,163.46,11869.0,157.2963,157.5564,157.2867,157.4601,11869.0
2023-02-03 12:05:00,163.43,163.71,163.38,163.48,23866.0,157.4312,157.7009,157.383,157.4793,23866.0
2023-02-03 12:10:00,163.48,163.54,163.38,163.45,10290.0,157.4793,157.5371,157.383,157.4504,10290.0
2023-02-03 12:15:00,163.42,163.48,163.33,163.46,5221.0,157.4215,157.4793,157.3348,157.4601,5221.0
2023-02-03 12:20:00,163.43,163.64,163.38,163.53,4870.0,157.4312,157.6335,157.383,157.5275,4870.0
2023-02-03 12:25:00,163.53,163.63,163.47,163.53,4647.0,157.5275,157.6238,157.4697,157.5275,4647.0
2023-02-03 12:30:00,163.53,163.6,163.48,163.49,4505.0,157.5275,157.5949,157.4793,157.489,4505.0
2023-02-03 12:35:00,163.5,163.66,163.5,163.59,3883.0,157.4986,157.6527,157.4986,157.5853,3883.0
2023-02-03 12:40:00,163.57,163.76,163.48,163.68,4171.0,157.566,157.7491,157.4793,157.672,4171.0
2023-02-03 12:45:00,163.69,163.74,163.55,163.55,4160.0,157.6816,157.7298,157.5468,157.5468,4160.0
2023-02-03 12:50:00,163.54,163.64,163.42,163.58,39101.0,157.5371,157.6335,157.4215,157.5757,39101.0
2023-02-03 12:55:00,163.55,163.62,162.97,162.99,6817.0,157.5468,157.6142,156.9881,157.0073,6817.0
2023-02-03 13:00:00,162.94,163.04,162.81,162.99,9135.0,156.9592,157.0555,156.8339,157.0073,9135.0
2023-02-03 13:05:00,163.04,163.13,162.88,162.9,6272.0,157.0555,157.1422,156.9014,156.9206,6272.0
2023-02-03 13:10:00,162.89,163.02,162.81,162.99,5403.0,156.911,157.0362,156.8339,157.0073,5403.0
2023-02-03 13:15:00,162.95,163.07,162.9,163.06,4849.0,156.9688,157.0844,156.9206,157.0748,4849.0
2023-02-03 13:20:00,163.03,163.19,162.95,163.12,5213.0,157.0459,157.2,156.9688,157.1326,5213.0
2023-02-03 13:25:00,163.1,163.13,162.96,163.04,10488.0,157.1133,157.1422,156.9784,157.0555,10488.0
2023-02-03 13:30:00,163.01,163.04,162.87,162.95,12703.0,157.0266,157.0555,156.8917,156.9688,12703.0
2023-02-03 13:35:00,162.92,163.19,162.85,163.16,8555.0,156.9399,157.2,156.8725,157.1711,8555.0
2023-02-03 13:40:00,163.12,163.19,162.79,162.79,16224.0,157.1326,157.2,156.8147,156.8147,16224.0
2023-02-03 13:45:00,162.75,162.85,162.71,162.79,4430.0,156.7761,156.8725,156.7376,156.8147,4430.0
2023-02-03 13:50:00,162.84,163.24,162.81,163.17,6222.0,156.8628,157.2481,156.8339,157.1807,6222.0
2023-02-03 13:55:00,163.13,163.13,162.92,162.96,3475.0,157.1422,157.1422,156.9399,156.9784,3475.0
2023-02-03 14:00:00,162.95,163.13,162.9,163.05,5403.0,156.9688,157.1422,156.9206,157.0651,5403.0
2023-02-03 14:05:00,163.09,163.28,162.96,163.01,6478.0,157.1037,157.2867,156.9784,157.0266,6478.0
2023-02-03 14:10:00,163.03,163.09,162.91,163.07,5838.0,157.0459,157.1037,156.9303,157.0844,5838.0
2023-02-03 14:15:00,163.11,163.14,162.81,162.87,6875.0,157.1229,157.1518,156.8339,156.8917,6875.0
2023-02-03 14:20:00,162.88,162.99,162.83,162.9,7269.0,156.9014,157.0073,156.8532,156.9206,7269.0
2023-02-03 14:25:00,162.95,163.21,162.93,163.18,4821.0,156.9688,157.2192,156.9495,157.1904,4821.0
2023-02-03 14:30:00,163.21,163.3,163.04,163.26,8324.0,157.2192,157.3059,157.0555,157.2674,8324.0
2023-02-03 14:35:00,163.25,163.53,163.25,163.5,8762.0,157.2578,157.5275,157.2578,157.4986,8762.0
2023-02-03 14:40:00,163.49,163.52,163.21,163.21,6338.0,157.489,157.5179,157.2192,157.2192,6338.0
2023-02-03 14:45:00,163.2,163.25,163.08,163.25,6043.0,157.2096,157.2578,157.094,157.2578,6043.0
2023-02-03 14:50:00,163.28,163.28,163.13,163.19,10020.0,157.2867,157.2867,157.1422,157.2,10020.0
2023-02-03 14:55:00,163.2,163.27,163.06,163.09,11732.0,157.2096,157.277,157.0748,157.1037,11732.0
2023-02-03 15:00:00,163.07,163.07,162.92,163.03,10332.0,157.0844,157.0844,156.9399,157.0459,10332.0
2023-02-03 15:05:00,163.01,163.19,162.92,163.16,14017.0,157.0266,157.2,156.9399,157.1711,14017.0
2023-02-03 15:10:00,163.17,163.31,163.1,163.3,9775.0,157.1807,157.3156,157.1133,157.3059,9775.0
2023-02-03 15:15:00,163.29,163.52,163.21,163.38,16626.0,157.2963,157.5179,157.2192,157.383,16626.0
2023-02-03 15:20:00,163.43,163.44,163.24,163.29,14121.0,157.4312,157.4408,157.2481,157.2963,14121.0
2023-02-03 15:25:00,163.31,163.4,163.21,163.23,21148.0,157.3156,157.4023,157.2192,157.2385,21148.0
2023-02-03 15:30:00,163.22,163.36,163.05,163.07,22334.0,157.2289,157.3637,157.0651,157.0844,22334.0
2023-02-03 15:35:00,163.08,163.15,162.88,162.93,20503.0,157.094,157.1615,156.9014,156.9495,20503.0
2023-02-03 15:40:00,162.9,163.17,162.89,162.98,30154.0,156.9206,157.1807,156.911,156.9977,30154.0
2023-02-03 15:45:00,162.95,163.03,162.79,162.84,34596.0,156.9688,157.0459,156.8147,156.8628,34596.0
2023-02-03 15:50:00,162.84,163.31,162.84,163.27,62092.0,156.8628,157.3156,156.8628,157.277,62092.0
2023-02-03 15:55:00,163.26,163.38,163.19,163.24,78052.0,157.2674,157.383,157.2,157.2481,78052.0
2023-02-06 09:30:00,161.41,161.93,161.35,161.83,26098.0,155.4853,155.9862,155.4275,155.8899,26098.0
2023-02-06 09:35:00,161.92,162.15,161.67,162.11,9906.0,155.9766,156.1982,155.7358,156.1596,9906.0
2023-02-06 09:40:00,162.11,162.11,161.61,161.67,14889.0,156.1596,156.1596,155.678,155.7358,14889.0
2023-02-06 09:45:00,161.63,161.92,161.35,161.91,14911.0,155.6972,155.9766,155.4275,155.967,14911.0
2023-02-06 09:50:00,161.95,162.32,161.8,161.85,15986.0,156.0055,156.3619,155.861,155.9092,15986.0
2023-02-06 09:55:00,161.96,162.0,161.53,161.53,5705.0,156.0151,156.0537,155.6009,155.6009,5705.0
2023-02-06 10:00:00,161.48,161.49,161.1,161.19,22863.0,155.5528,155.5624,155.1867,155.2734,22863.0
2023-02-06 10:05:00,161.14,161.62,161.12,161.47,20736.0,155.2252,155.6876,155.206,155.5431,20736.0
2023-02-06 10:10:00,161.44,161.72,161.31,161.72,8557.0,155.5142,155.7839,155.389,155.7839,8557.0
2023-02-06 10:15:00,161.67,161.85,161.58,161.85,3836.0,155.7358,155.9092,155.6491,155.9092,3836.0
2023-02-06 10:20:00,161.88,161.91,161.7,161.82,6837.0,155.9381,155.967,155.7647,155.8803,6837.0
2023-02-06 10:25:00,161.84,161.89,161.76,161.88,17546.0,155.8995,155.9477,155.8225,155.9381,17546.0
2023-02-06 10:30:00,161.81,161.88,161.62,161.75,6315.0,155.8706,155.9381,155.6876,155.8128,6315.0
2023-02-06 10:35:00,161.75,162.25,161.74,162.1,8443.0,155.8128,156.2945,155.8032,156.15,8443.0
2023-02-06 10:40:00,162.08,162.27,162.01,162.21,11004.0,156.1307,156.3138,156.0633,156.256,11004.0
2023-02-06 10:45:00,162.2,162.47,162.13,162.47,6307.0,156.2463,156.5064,156.1789,156.5064,6307.0
2023-02-06 10:50:00,162.5,162.72,162.35,162.36,8026.0,156.5353,156.7472,156.3908,156.4004,8026.0
2023-02-06 10:55:00,162.36,162.43,162.22,162.41,7374.0,156.4004,156.4679,156.2656,156.4486,7374.0
2023-02-06 11:00:00,162.38,162.64,162.24,162.59,10112.0,156.4197,156.6702,156.2849,156.622,10112.0
2023-02-06 11:05:00,162.6,162.85,162.53,162.54,14694.0,156.6316,156.8725,156.5642,156.5738,14694.0
2023-02-06 11:10:00,162.54,162.6,162.4,162.54,8701.0,156.5738,156.6316,156.439,156.5738,8701.0
2023-02-06 11:15:00,162.54,162.65,162.41,162.62,22751.0,156.5738,156.6798,156.4486,156.6509,22751.0
2023-02-06 11:20:00,162.56,162.79,162.56,162.66,14477.0,156.5931,156.8147,156.5931,156.6894,14477.0
2023-02-06 11:25:00,162.66,162.81,162.61,162.71,6915.0,156.6894,156.8339,156.6413,156.7376,6915.0
2023-02-06 11:30:00,162.71,162.91,162.71,162.8,8355.0,156.7376,156.9303,156.7376,156.8243,8355.0
2023-02-06 11:35:00,162.83,162.83,162.68,162.73,4069.0,156.8532,156.8532,156.7087,156.7569,4069.0
2023-02-06 11:40:00,162.75,163.02,162.73,162.87,7216.0,156.7761,157.0362,156.7569,156.8917,7216.0
2023-02-06 11:45:00,162.84,162.89,162.67,162.72,4037.0,156.8628,156.911,156.6991,156.7472,4037.0
2023-02-06 11:50:00,162.72,162.85,162.66,162.69,4236.0,156.7472,156.8725,156.6894,156.7183,4236.0
2023-02-06 11:55:00,162.72,162.81,162.46,162.53,4538.0,156.7472,156.8339,156.4968,156.5642,4538.0
2023-02-06 12:00:00,162.58,162.59,162.38,162.49,4577.0,156.6124,156.622,156.4197,156.5257,4577.0
2023-02-06 12:05:00,162.47,162.65,162.47,162.56,6349.0,156.5064,156.6798,156.5064,156.5931,6349.0
2023-02-06 12:10:00,162.58,162.58,162.2,162.25,15520.0,156.6124,156.6124,156.2463,156.2945,15520.0
2023-02-06 12:15:00,162.3,162.31,161.79,161.8,15450.0,156.3427,156.3523,155.8514,155.861,15450.0
2023-02-06 12:20:00,161.79,161.99,161.77,161.89,24448.0,155.8514,156.044,155.8321,155.9477,24448.0
2023-02-06 12:25:00,161.89,162.15,161.89,161.98,10240.0,155.9477,156.1982,155.9477,156.0344,10240.0
2023-02-06 12:30:00,162.01,162.05,161.83,161.83,8312.0,156.0633,156.1018,155.8899,155.8899,8312.0
2023-02-06 12:35:00,161.8,161.96,161.72,161.86,6234.0,155.861,156.0151,155.7839,155.9188,6234.0
2023-02-06 12:40:00,161.85,162.09,161.72,161.72,10132.0,155.9092,156.1404,155.7839,155.7839,10132.0
2023-02-06 12:45:00,161.75,162.27,161.73,162.04,25513.0,155.8128,156.3138,155.7936,156.0922,25513.0
2023-02-06 12:50:00,162.04,162.12,161.8,161.97,19062.0,156.0922,156.1693,155.861,156.0248,19062.0
2023-02-06 12:55:00,162.0,162.0,161.69,161.69,14270.0,156.0537,156.0537,155.755,155.755,14270.0
2023-02-06 13:00:00,161.7,161.7,161.44,161.47,3895.0,155.7647,155.7647,155.5142,155.5431,3895.0
2023-02-06 13:05:00,161.48,161.8,161.48,161.75,6584.0,155.5528,155.861,155.5528,155.8128,6584.0
2023-02-06 13:10:00,161.75,161.77,161.44,161.68,9145.0,155.8128,155.8321,155.5142,155.7454,9145.0
2023-02-06 13:15:00,161.68,161.78,161.64,161.74,9577.0,155.7454,155.8417,155.7069,155.8032,9577.0
2023-02-06 13:20:00,161.69,162.05,161.68,162.02,14520.0,155.755,156.1018,155.7454,156.0729,14520.0
2023-02-06 13:25:00,162.0,162.06,161.7,161.72,7188.0,156.0537,156.1115,155.7647,155.7839,7188.0
2023-02-06 13:30:00,161.72,161.95,161.65,161.93,3718.0,155.7839,156.0055,155.7165,155.9862,3718.0
2023-02-06 13:35:00,161.94,162.03,161.86,161.92,4753.0,155.9959,156.0826,155.9188,155.9766,4753.0
2023-02-06 13:40:00,161.86,161.86,161.69,161.81,4814.0,155.9188,155.9188,155.755,155.8706,4814.0
2023-02-06 13:45:00,161.81,161.91,161.62,161.65,5301.0,155.8706,155.967,155.6876,155.7165,5301.0
2023-02-06 13:50:00,161.66,161.86,161.66,161.76,5545.0,155.7261,155.9188,155.7261,155.8225,5545.0
2023-02-06 13:55:00,161.73,161.92,161.71,161.85,6578.0,155.7936,155.9766,155.7743,155.9092,6578.0
2023-02-06 14:00:00,161.84,161.95,161.81,161.9,6209.0,155.8995,156.0055,155.8706,155.9573,6209.0
2023-02-06 14:05:00,161.89,161.92,161.8,161.81,5425.0,155.9477,155.9766,155.861,155.8706,5425.0
2023-02-06 14:10:00,161.81,161.87,161.69,161.85,5676.0,155.8706,155.9284,155.755,155.9092,5676.0
2023-02-06 14:15:00,161.83,162.14,161.82,161.91,9583.0,155.8899,156.1885,155.8803,155.967,9583.0
2023-02-06 14:20:00,161.96,161.97,161.81,161.86,8446.0,156.0151,156.0248,155.8706,155.9188,8446.0
2023-02-06 14:25:00,161.83,161.85,161.69,161.71,9669.0,155.8899,155.9092,155.755,155.7743,9669.0
2023-02-06 14:30:00,161.71,161.77,161.59,161.66,13659.0,155.7743,155.8321,155.6587,155.7261,13659.0
2023-02-06 14:35:00,161.66,161.68,161.44,161.56,12422.0,155.7261,155.7454,155.5142,155.6298,12422.0
2023-02-06 14:40:00,161.57,161.67,161.46,161.57,11749.0,155.6394,155.7358,155.5335,155.6394,11749.0
2023-02-06 14:45:00,161.57,161.77,161.57,161.69,10172.0,155.6394,155.8321,155.6394,155.755,10172.0
2023-02-06 14:50:00,161.71,161.9,161.56,161.9,9717.0,155.7743,155.9573,155.6298,155.9573,9717.0
2023-02-06 14:55:00,161.92,162.08,161.89,162.06,9592.0,155.9766,156.1307,155.9477,156.1115,9592.0
2023-02-06 15:00:00,162.06,162.21,162.02,162.11,7758.0,156.1115,156.256,156.0729,156.1596,7758.0
2023-02-06 15:05:00,162.08,162.27,161.96,162.27,8979.0,156.1307,156.3138,156.0151,156.3138,8979.0
2023-02-06 15:10:00,162.27,162.28,162.04,162.06,10781.0,156.3138,156.3234,156.0922,156.1115,10781.0
2023-02-06 15:15:00,162.07,162.29,162.02,162.02,13561.0,156.1211,156.333,156.0729,156.0729,13561.0
2023-02-06 15:20:00,162.03,162.2,162.03,162.05,10494.0,156.0826,156.2463,156.0826,156.1018,10494.0
2023-02-06 15:25:00,162.07,162.12,161.93,161.97,11090.0,156.1211,156.1693,155.9862,156.0248,11090.0
2023-02-06 15:30:00,161.94,162.18,161.78,162.17,14629.0,155.9959,156.2271,155.8417,156.2174,14629.0
2023-02-06 15:35:00,162.2,162.43,162.2,162.4,12724.0,156.2463,156.4679,156.2463,156.439,12724.0
2023-02-06 15:40:00,162.41,162.53,162.39,162.48,20517.0,156.4486,156.5642,156.4293,156.516,20517.0
2023-02-06 15:45:00,162.46,162.54,162.34,162.42,25148.0,156.4968,156.5738,156.3812,156.4582,25148.0
2023-02-06 15:50:00,162.4,162.75,162.38,162.57,47760.0,156.439,156.7761,156.4197,156.6027,47760.0
2023-02-06 15:55:00,162.55,162.77,162.34,162.41,119091.0,156.5835,156.7954,156.3812,156.4486,119091.0
2023-02-07 09:30:00,161.28,162.31,161.28,162.14,22280.0,155.3601,156.3523,155.3601,156.1885,22280.0
2023-02-07 09:35:00,162.14,162.31,161.93,162.22,21467.0,156.1885,156.3523,155.9862,156.2656,21467.0
2023-02-07 09:40:00,162.25,162.5,162.2,162.47,24838.0,156.2945,156.5353,156.2463,156.5064,24838.0
2023-02-07 09:45:00,162.49,162.97,162.32,162.91,32359.0,156.5257,156.9881,156.3619,156.9303,32359.0
2023-02-07 09:50:00,162.97,163.27,162.68,162.76,18412.0,156.9881,157.277,156.7087,156.7858,18412.0
2023-02-07 09:55:00,162.76,163.15,162.72,163.08,19315.0,156.7858,157.1615,156.7472,157.094,19315.0
2023-02-07 10:00:00,163.04,163.09,162.96,163.0,10134.0,157.0555,157.1037,156.9784,157.017,10134.0
2023-02-07 10:05:00,163.08,163.42,162.96,163.31,16540.0,157.094,157.4215,156.9784,157.3156,16540.0
2023-02-07 10:10:00,163.27,163.42,163.01,163.15,30509.0,157.277,157.4215,157.0266,157.1615,30509.0
2023-02-07 10:15:00,163.15,163.16,162.81,163.16,12205.0,157.1615,157.1711,156.8339,157.1711,12205.0
2023-02-07 10:20:00,163.12,163.2,162.85,162.96,28322.0,157.1326,157.2096,156.8725,156.9784,28322.0
2023-02-07 10:25:00,162.99,163.22,162.86,163.22,12969.0,157.0073,157.2289,156.8821,157.2289,12969.0
2023-02-07 10:30:00,163.18,163.42,162.89,162.89,30766.0,157.1904,157.4215,156.911,156.911,30766.0
2023-02-07 10:35:00,162.85,162.87,162.6,162.62,6393.0,156.8725,156.8917,156.6316,156.6509,6393.0
2023-02-07 10:40:00,162.56,162.67,162.19,162.19,8946.0,156.5931,156.6991,156.2367,156.2367,8946.0
2023-02-07 10:45:00,162.15,162.44,162.09,162.44,13066.0,156.1982,156.4775,156.1404,156.4775,13066.0
2023-02-07 10:50:00,162.42,162.61,162.19,162.23,11529.0,156.4582,156.6413,156.2367,156.2752,11529.0
2023-02-07 10:55:00,162.28,162.28,161.56,161.56,8293.0,156.3234,156.3234,155.6298,155.6298,8293.0
2023-02-07 11:00:00,161.61,161.72,161.56,161.63,7590.0,155.678,155.7839,155.6298,155.6972,7590.0
2023-02-07 11:05:00,161.71,162.28,161.68,162.07,15556.0,155.7743,156.3234,155.7454,156.1211,15556.0
2023-02-07 11:10:00,162.07,162.24,162.01,162.14,5515.0,156.1211,156.2849,156.0633,156.1885,5515.0
2023-02-07 11:15:00,162.21,162.21,161.95,161.96,4507.0,156.256,156.256,156.0055,156.0151,4507.0
2023-02-07 11:20:00,161.99,162.08,161.9,162.04,3655.0,156.044,156.1307,155.9573,156.0922,3655.0
2023-02-07 11:25:00,162.02,162.22,161.99,162.22,7080.0,156.0729,156.2656,156.044,156.2656,7080.0
2023-02-07 11:30:00,162.27,162.59,162.27,162.59,4955.0,156.3138,156.622,156.3138,156.622,4955.0
2023-02-07 11:35:00,162.6,162.6,162.17,162.21,11232.0,156.6316,156.6316,156.2174,156.256,11232.0
2023-02-07 11:40:00,162.22,162.46,162.18,162.45,10168.0,156.2656,156.4968,156.2271,156.4871,10168.0
2023-02-07 11:45:00,162.4,162.48,162.3,162.4,8735.0,156.439,156.516,156.3427,156.439,8735.0
2023-02-07 11:50:00,162.44,162.56,162.4,162.43,3143.0,156.4775,156.5931,156.439,156.4679,3143.0
2023-02-07 11:55:00,162.4,162.46,162.28,162.46,5498.0,156.439,156.4968,156.3234,156.4968,5498.0
2023-02-07 12:00:00,162.47,162.63,162.43,162.58,4834.0,156.5064,156.6605,156.4679,156.6124,4834.0
2023-02-07 12:05:00,162.58,162.58,162.44,162.56,3486.0,156.6124,156.6124,156.4775,156.5931,3486.0
2023-02-07 12:10:00,162.63,162.75,162.58,162.66,9686.0,156.6605,156.7761,156.6124,156.6894,9686.0
2023-02-07 12:15:00,162.69,162.79,162.57,162.62,6689.0,156.7183,156.8147,156.6027,156.6509,6689.0
2023-02-07 12:20:00,162.68,162.68,162.41,162.52,3243.0,156.7087,156.7087,156.4486,156.5546,3243.0
2023-02-07 12:25:00,162.59,162.64,162.51,162.55,5158.0,156.622,156.6702,156.5449,156.5835,5158.0
2023-02-07 12:30:00,162.56,162.66,162.46,162.52,4733.0,156.5931,156.6894,156.4968,156.5546,4733.0
2023-02-07 12:35:00,162.53,162.68,162.5,162.61,4315.0,156.5642,156.7087,156.5353,156.6413,4315.0
2023-02-07 12:40:00,162.63,162.78,162.12,162.78,46461.0,156.6605,156.805,156.1693,156.805,46461.0
2023-02-07 12:45:00,162.86,163.24,162.86,163.07,17387.0,156.8821,157.2481,156.8821,157.0844,17387.0
2023-02-07 12:50:00,163.08,163.72,162.92,163.58,7781.0,157.094,157.7105,156.9399,157.5757,7781.0
2023-02-07 12:55:00,163.52,163.88,163.47,163.81,8042.0,157.5179,157.8647,157.4697,157.7972,8042.0
2023-02-07 13:00:00,163.88,164.09,163.83,163.83,16450.0,157.8647,158.0669,157.8165,157.8165,16450.0
2023-02-07 13:05:00,163.91,164.25,163.85,164.09,10258.0,157.8936,158.2211,157.8358,158.0669,10258.0
2023-02-07 13:10:00,164.14,164.19,163.7,163.7,8658.0,158.1151,158.1633,157.6913,157.6913,8658.0
2023-02-07 13:15:00,163.71,163.81,163.22,163.41,10909.0,157.7009,157.7972,157.2289,157.4119,10909.0
2023-02-07 13:20:00,163.41,163.46,162.96,163.02,7216.0,157.4119,157.4601,156.9784,157.0362,7216.0
2023-02-07 13:25:00,163.08,163.15,162.53,162.53,3502.0,157.094,157.1615,156.5642,156.5642,3502.0
2023-02-07 13:30:00,162.22,162.3,161.58,161.58,13153.0,156.2656,156.3427,155.6491,155.6491,13153.0
2023-02-07 13:35:00,161.47,161.82,161.47,161.58,12411.0,155.5431,155.8803,155.5431,155.6491,12411.0
2023-02-07 13:40:00,161.63,161.9,161.4,161.41,15098.0,155.6972,155.9573,155.4757,155.4853,15098.0
2023-02-07 13:45:00,161.47,161.62,161.34,161.62,11293.0,155.5431,155.6876,155.4179,155.6876,11293.0
2023-02-07 13:50:00,161.56,161.8,161.56,161.77,10304.0,155.6298,155.861,155.6298,155.8321,10304.0
2023-02-07 13:55:00,161.82,161.9,161.56,161.63,5347.0,155.8803,155.9573,155.6298,155.6972,5347.0
2023-02-07 14:00:00,161.64,162.31,161.63,162.31,10010.0,155.7069,156.3523,155.6972,156.3523,10010.0
2023-02-07 14:05:00,162.34,162.93,162.13,162.86,22334.0,156.3812,156.9495,156.1789,156.8821,22334.0
2023-02-07 14:10:00,162.87,163.03,162.78,162.94,7519.0,156.8917,157.0459,156.805,156.9592,7519.0
2023-02-07 14:15:00,162.97,163.39,162.95,163.39,5518.0,156.9881,157.3926,156.9688,157.3926,5518.0
2023-02-07 14:20:00,163.33,163.57,163.19,163.55,8032.0,157.3348,157.566,157.2,157.5468,8032.0
2023-02-07 14:25:00,163.58,163.64,163.29,163.38,5945.0,157.5757,157.6335,157.2963,157.383,5945.0
2023-02-07 14:30:00,163.41,163.99,163.37,163.92,5930.0,157.4119,157.9706,157.3734,157.9032,5930.0
2023-02-07 14:35:00,163.93,163.95,163.78,163.78,9234.0,157.9128,157.9321,157.7683,157.7683,9234.0
2023-02-07 14:40:00,163.78,163.9,163.7,163.76,3062.0,157.7683,157.8839,157.6913,157.7491,3062.0
2023-02-07 14:45:00,163.71,163.93,163.71,163.73,8700.0,157.7009,157.9128,157.7009,157.7202,8700.0
2023-02-07 14:50:00,163.67,163.94,163.65,163.94,5336.0,157.6624,157.9225,157.6431,157.9225,5336.0
2023-02-07 14:55:00,163.9,163.99,163.65,163.65,13133.0,157.8839,157.9706,157.6431,157.6431,13133.0
2023-02-07 15:00:00,163.72,164.12,163.35,163.36,24713.0,157.7105,158.0958,157.3541,157.3637,24713.0
2023-02-07 15:05:00,163.35,163.42,163.06,163.11,12897.0,157.3541,157.4215,157.0748,157.1229,12897.0
2023-02-07 15:10:00,163.23,163.3,163.14,163.17,20956.0,157.2385,157.3059,157.1518,157.1807,20956.0
2023-02-07 15:15:00,163.16,163.34,163.13,163.26,12157.0,157.1711,157.3445,157.1422,157.2674,12157.0
2023-02-07 15:20:00,163.25,163.39,163.11,163.13,37802.0,157.2578,157.3926,157.1229,157.1422,37802.0
2023-02-07 15:25:00,163.14,163.46,163.04,163.36,73448.0,157.1518,157.4601,157.0555,157.3637,73448.0
2023-02-07 15:30:00,163.38,163.63,163.25,163.31,72633.0,157.383,157.6238,157.2578,157.3156,72633.0
2023-02-07 15:35:00,163.31,163.7,163.12,163.7,14958.0,157.3156,157.6913,157.1326,157.6913,14958.0
2023-02-07 15:40:00,163.72,163.91,163.6,163.89,28648.0,157.7105,157.8936,157.5949,157.8743,28648.0
2023-02-07 15:45:00,163.87,164.19,163.74,164.14,46339.0,157.855,158.1633,157.7298,158.1151,46339.0
2023-02-07 15:50:00,164.15,164.79,164.15,164.66,86665.0,158.1247,158.7413,158.1247,158.616,86665.0
2023-02-07 15:55:00,164.64,164.66,164.17,164.4,171689.0,158.5968,158.616,158.144,158.3656,171689.0
2023-02-08 09:30:00,162.63,163.6,162.09,163.6,44048.0,156.6605,157.5949,156.1404,157.5949,44048.0
2023-02-08 09:35:00,163.59,166.56,163.4,166.55,93132.0,157.5853,160.4463,157.4023,160.4367,93132.0
2023-02-08 09:40:00,166.41,166.92,165.89,166.63,27696.0,160.3018,160.7931,159.8009,160.5137,27696.0
2023-02-08 09:45:00,166.63,168.85,166.48,167.74,82233.0,160.5137,162.6522,160.3692,161.583,82233.0
2023-02-08 09:50:00,167.74,168.31,166.82,168.09,17828.0,161.583,162.1321,160.6967,161.9201,17828.0
2023-02-08 09:55:00,168.19,168.43,167.79,168.07,67672.0,162.0165,162.2476,161.6311,161.9009,67672.0
2023-02-08 10:00:00,168.19,168.19,166.84,166.97,29181.0,162.0165,162.0165,160.716,160.8412,29181.0
2023-02-08 10:05:00,166.99,167.05,165.31,165.5,20576.0,160.8605,160.9183,159.2422,159.4252,20576.0
2023-02-08 10:10:00,165.58,165.7,165.31,165.64,9715.0,159.5023,159.6179,159.2422,159.5601,9715.0
2023-02-08 10:15:00,165.65,165.81,165.33,165.5,17503.0,159.5697,159.7238,159.2614,159.4252,17503.0
2023-02-08 10:20:00,165.34,165.56,164.9,165.56,9690.0,159.2711,159.483,158.8472,159.483,9690.0
2023-02-08 10:25:00,165.37,165.48,165.16,165.27,6487.0,159.3,159.4059,159.0977,159.2036,6487.0
2023-02-08 10:30:00,165.27,165.27,164.74,165.07,9909.0,159.2036,159.2036,158.6931,159.011,9909.0
2023-02-08 10:35:00,165.09,165.44,165.07,165.44,8410.0,159.0302,159.3674,159.011,159.3674,8410.0
2023-02-08 10:40:00,165.46,165.97,165.37,165.9,8525.0,159.3867,159.8779,159.3,159.8105,8525.0
2023-02-08 10:45:00,165.95,165.95,165.69,165.81,6330.0,159.8587,159.8587,159.6082,159.7238,6330.0
2023-02-08 10:50:00,165.91,165.94,165.57,165.61,16409.0,159.8201,159.849,159.4926,159.5312,16409.0
2023-02-08 10:55:00,165.56,166.02,165.51,165.89,6126.0,159.483,159.9261,159.4348,159.8009,6126.0
2023-02-08 11:00:00,165.85,165.85,165.55,165.71,8063.0,159.7623,159.7623,159.4734,159.6275,8063.0
2023-02-08 11:05:00,165.71,165.78,165.48,165.56,6903.0,159.6275,159.6949,159.4059,159.483,6903.0
2023-02-08 11:10:00,165.58,165.75,165.22,165.75,36438.0,159.5023,159.666,159.1555,159.666,36438.0
2023-02-08 11:15:00,165.76,167.33,165.72,166.71,50020.0,159.6757,161.188,159.6371,160.5908,50020.0
2023-02-08 11:20:00,166.75,167.25,166.73,167.01,20038.0,160.6293,161.111,160.61,160.8798,20038.0
2023-02-08 11:25:00,166.95,167.07,166.42,166.99,16989.0,160.822,160.9376,160.3114,160.8605,16989.0
2023-02-08 11:30:00,166.97,167.0,166.17,166.19,23642.0,160.8412,160.8701,160.0706,160.0899,23642.0
2023-02-08 11:35:00,166.19,167.49,165.91,167.48,50071.0,160.0899,161.3421,159.8201,161.3325,50071.0
2023-02-08 11:40:00,167.44,168.04,167.22,168.03,33994.0,161.294,161.872,161.0821,161.8623,33994.0
2023-02-08 11:45:00,168.02,168.86,167.97,168.21,72749.0,161.8527,162.6619,161.8045,162.0357,72749.0
2023-02-08 11:50:00,168.3,169.45,168.29,169.41,79352.0,162.1224,163.2302,162.1128,163.1917,79352.0
2023-02-08 11:55:00,169.41,169.62,169.07,169.62,32607.0,163.1917,163.394,162.8642,163.394,32607.0
2023-02-08 12:00:00,169.53,169.81,169.21,169.7,40630.0,163.3073,163.577,162.999,163.471,40630.0
2023-02-08 12:05:00,169.7,170.13,169.49,169.89,80441.0,163.471,163.8852,163.2687,163.6541,80441.0
2023-02-08 12:10:00,169.84,169.86,168.97,169.08,20433.0,163.6059,163.6252,162.7678,162.8738,20433.0
2023-02-08 12:15:00,169.05,169.11,168.66,168.8,16368.0,162.8449,162.9027,162.4692,162.6041,16368.0
2023-02-08 12:20:00,168.81,169.02,168.49,168.9,36378.0,162.6137,162.816,162.3054,162.7004,36378.0
2023-02-08 12:25:00,168.88,169.11,168.57,168.96,17309.0,162.6811,162.9027,162.3825,162.7582,17309.0
2023-02-08 12:30:00,168.96,169.04,168.63,168.74,16959.0,162.7582,162.8353,162.4403,162.5463,16959.0
2023-02-08 12:35:00,168.81,169.13,168.63,168.8,33087.0,162.6137,162.922,162.4403,162.6041,33087.0
2023-02-08 12:40:00,168.76,168.91,168.69,168.89,13741.0,162.5655,162.71,162.4981,162.6908,13741.0
2023-02-08 12:45:00,168.9,168.97,168.75,168.78,22935.0,162.7004,162.7678,162.5559,162.5848,22935.0
2023-02-08 12:50:00,168.72,169.04,168.63,168.96,29352.0,162.527,162.8353,162.4403,162.7582,29352.0
2023-02-08 12:55:00,168.98,169.17,168.85,169.1,10731.0,162.7775,162.9605,162.6522,162.8931,10731.0
2023-02-08 13:00:00,169.13,169.77,169.0,169.77,17209.0,162.922,163.5385,162.7967,163.5385,17209.0
2023-02-08 13:05:00,169.74,169.96,169.56,169.82,15537.0,163.5096,163.7215,163.3362,163.5866,15537.0
2023-02-08 13:10:00,169.79,169.98,169.67,169.78,8424.0,163.5577,163.7408,163.4421,163.5481,8424.0
2023-02-08 13:15:00,169.81,170.31,169.81,170.27,21015.0,163.577,164.0586,163.577,164.0201,21015.0
2023-02-08 13:20:00,170.36,170.37,170.04,170.04,31522.0,164.1068,164.1164,163.7985,163.7985,31522.0
2023-02-08 13:25:00,170.07,170.3,170.0,170.1,23116.0,163.8274,164.049,163.76,163.8563,23116.0
2023-02-08 13:30:00,170.04,170.04,169.7,169.9,12410.0,163.7985,163.7985,163.471,163.6637,12410.0
2023-02-08 13:35:00,169.83,169.9,169.59,169.62,12294.0,163.5963,163.6637,163.3651,163.394,12294.0
2023-02-08 13:40:00,169.53,169.92,169.37,169.89,51908.0,163.3073,163.683,163.1531,163.6541,51908.0
2023-02-08 13:45:00,169.93,170.15,169.59,169.66,45639.0,163.6926,163.9045,163.3651,163.4325,45639.0
2023-02-08 13:50:00,169.61,169.65,169.32,169.42,10313.0,163.3843,163.4229,163.105,163.2013,10313.0
2023-02-08 13:55:00,169.5,169.61,169.19,169.28,11828.0,163.2784,163.3843,162.9797,163.0664,11828.0
2023-02-08 14:00:00,169.14,169.31,168.83,169.15,13947.0,162.9316,163.0953,162.633,162.9412,13947.0
2023-02-08 14:05:00,169.15,169.15,168.8,168.92,23081.0,162.9412,162.9412,162.6041,162.7197,23081.0
2023-02-08 14:10:00,168.88,169.08,168.85,169.06,10335.0,162.6811,162.8738,162.6522,162.8545,10335.0
2023-02-08 14:15:00,169.04,169.22,168.93,169.21,17201.0,162.8353,163.0086,162.7293,162.999,17201.0
2023-02-08 14:20:00,169.22,169.22,168.95,169.06,10431.0,163.0086,163.0086,162.7486,162.8545,10431.0
2023-02-08 14:25:00,169.03,169.05,168.66,168.93,11564.0,162.8256,162.8449,162.4692,162.7293,11564.0
2023-02-08 14:30:00,168.94,169.0,168.7,168.76,13363.0,162.7389,162.7967,162.5077,162.5655,13363.0
2023-02-08 14:35:00,168.81,168.98,168.72,168.97,14331.0,162.6137,162.7775,162.527,162.7678,14331.0
2023-02-08 14:40:00,169.0,169.01,168.61,168.81,12930.0,162.7967,162.8064,162.421,162.6137,12930.0
2023-02-08 14:45:00,168.81,169.03,168.71,168.85,8515.0,162.6137,162.8256,162.5174,162.6522,8515.0
2023-02-08 14:50:00,168.88,168.88,168.56,168.71,17103.0,162.6811,162.6811,162.3729,162.5174,17103.0
2023-02-08 14:55:00,168.72,169.12,168.72,169.04,11812.0,162.527,162.9123,162.527,162.8353,11812.0
2023-02-08 15:00:00,168.95,169.15,168.92,168.97,13053.0,162.7486,162.9412,162.7197,162.7678,13053.0
2023-02-08 15:05:00,168.97,169.05,168.69,168.86,8966.0,162.7678,162.8449,162.4981,162.6619,8966.0
2023-02-08 15:10:00,168.78,168.85,168.66,168.79,10607.0,162.5848,162.6522,162.4692,162.5944,10607.0
2023-02-08 15:15:00,168.79,169.06,168.51,168.52,24350.0,162.5944,162.8545,162.3247,162.3343,24350.0
2023-02-08 15:20:00,168.53,169.28,168.52,169.26,27150.0,162.344,163.0664,162.3343,163.0472,27150.0
2023-02-08 15:25:00,169.29,169.34,169.13,169.13,17857.0,163.0761,163.1242,162.922,162.922,17857.0
2023-02-08 15:30:00,169.08,169.41,169.05,169.23,29445.0,162.8738,163.1917,162.8449,163.0183,29445.0
2023-02-08 15:35:00,169.23,169.81,169.23,169.7,36328.0,163.0183,163.577,163.0183,163.471,36328.0
2023-02-08 15:40:00,169.69,169.71,169.23,169.39,61771.0,163.4614,163.4807,163.0183,163.1724,61771.0
2023-02-08 15:45:00,169.41,169.41,169.09,169.21,66838.0,163.1917,163.1917,162.8834,162.999,66838.0
2023-02-08 15:50:00,169.19,169.54,168.91,168.98,149271.0,162.9797,163.3169,162.71,162.7775,149271.0
2023-02-08 15:55:00,168.97,168.98,168.59,168.92,245456.0,162.7678,162.7775,162.4018,162.7197,245456.0
2023-02-09 09:30:00,169.39,169.64,168.01,168.78,113661.0,163.1724,163.4132,161.8431,162.5848,113661.0
2023-02-09 09:35:00,168.69,168.79,166.99,168.39,57812.0,162.4981,162.5944,160.8605,162.2091,57812.0
2023-02-09 09:40:00,168.37,169.59,168.33,169.21,52255.0,162.1898,163.3651,162.1513,162.999,52255.0
2023-02-09 09:45:00,169.21,169.57,169.04,169.14,38318.0,162.999,163.3458,162.8353,162.9316,38318.0
2023-02-09 09:50:00,169.14,169.2,168.13,168.53,16106.0,162.9316,162.9894,161.9587,162.344,16106.0
2023-02-09 09:55:00,168.46,168.88,168.27,168.45,12025.0,162.2765,162.6811,162.0935,162.2669,12025.0
2023-02-09 10:00:00,168.51,168.98,168.43,168.66,11188.0,162.3247,162.7775,162.2476,162.4692,11188.0
2023-02-09 10:05:00,168.57,168.65,168.28,168.32,21534.0,162.3825,162.4596,162.1032,162.1417,21534.0
2023-02-09 10:10:00,168.32,168.63,168.04,168.09,22434.0,162.1417,162.4403,161.872,161.9201,22434.0
2023-02-09 10:15:00,168.09,168.82,168.04,168.82,19476.0,161.9201,162.6233,161.872,162.6233,19476.0
2023-02-09 10:20:00,168.83,169.4,168.82,169.37,20294.0,162.633,163.182,162.6233,163.1531,20294.0
2023-02-09 10:25:00,169.3,169.99,169.07,169.94,33306.0,163.0857,163.7504,162.8642,163.7022,33306.0
2023-02-09 10:30:00,169.99,170.21,169.72,169.83,26290.0,163.7504,163.9623,163.4903,163.5963,26290.0
2023-02-09 10:35:00,169.81,170.22,169.73,170.07,15218.0,163.577,163.9719,163.4999,163.8274,15218.0
2023-02-09 10:40:00,170.07,170.55,170.07,170.49,23669.0,163.8274,164.2898,163.8274,164.232,23669.0
2023-02-09 10:45:00,170.38,170.69,170.22,170.64,45133.0,164.1261,164.4247,163.9719,164.3765,45133.0
2023-02-09 10:50:00,170.64,170.8,170.31,170.45,47710.0,164.3765,164.5307,164.0586,164.1935,47710.0
2023-02-09 10:55:00,170.47,170.64,170.34,170.54,26305.0,164.2128,164.3765,164.0875,164.2802,26305.0
2023-02-09 11:00:00,170.54,170.54,169.93,170.13,20811.0,164.2802,164.2802,163.6926,163.8852,20811.0
2023-02-09 11:05:00,170.16,170.22,169.61,169.62,16614.0,163.9141,163.9719,163.3843,163.394,16614.0
2023-02-09 11:10:00,169.7,169.94,169.56,169.94,18322.0,163.471,163.7022,163.3362,163.7022,18322.0
2023-02-09 11:15:00,169.89,170.35,169.79,170.31,22769.0,163.6541,164.0972,163.5577,164.0586,22769.0
2023-02-09 11:20:00,170.31,170.39,168.97,169.08,60581.0,164.0586,164.1357,162.7678,162.8738,60581.0
2023-02-09 11:25:00,169.09,169.31,168.98,169.2,12060.0,162.8834,163.0953,162.7775,162.9894,12060.0
2023-02-09 11:30:00,169.18,169.49,169.09,169.43,14970.0,162.9701,163.2687,162.8834,163.2109,14970.0
2023-02-09 11:35:00,169.38,169.51,169.31,169.5,7424.0,163.1628,163.288,163.0953,163.2784,7424.0
2023-02-09 11:40:00,169.5,169.84,169.49,169.84,9289.0,163.2784,163.6059,163.2687,163.6059,9289.0
2023-02-09 11:45:00,169.84,169.93,169.34,169.4,45776.0,163.6059,163.6926,163.1242,163.182,45776.0
2023-02-09 11:50:00,169.4,169.55,169.3,169.55,13854.0,163.182,163.3265,163.0857,163.3265,13854.0
2023-02-09 11:55:00,169.47,169.57,169.38,169.47,7499.0,163.2495,163.3458,163.1628,163.2495,7499.0
2023-02-09 12:00:00,169.51,169.95,169.25,169.26,42841.0,163.288,163.7119,163.0375,163.0472,42841.0
2023-02-09 12:05:00,169.21,169.42,169.12,169.34,8430.0,162.999,163.2013,162.9123,163.1242,8430.0
2023-02-09 12:10:00,169.33,169.45,169.23,169.39,14469.0,163.1146,163.2302,163.0183,163.1724,14469.0
2023-02-09 12:15:00,169.44,169.44,169.12,169.28,13842.0,163.2206,163.2206,162.9123,163.0664,13842.0
2023-02-09 12:20:00,169.33,169.51,169.3,169.47,7892.0,163.1146,163.288,163.0857,163.2495,7892.0
2023-02-09 12:25:00,169.48,169.59,169.1,169.17,11612.0,163.2591,163.3651,162.8931,162.9605,11612.0
2023-02-09 12:30:00,169.2,169.21,168.87,168.89,54030.0,162.9894,162.999,162.6715,162.6908,54030.0
2023-02-09 12:35:00,168.84,168.85,168.6,168.6,46521.0,162.6426,162.6522,162.4114,162.4114,46521.0
2023-02-09 12:40:00,168.55,168.73,168.44,168.46,14555.0,162.3632,162.5366,162.2573,162.2765,14555.0
2023-02-09 12:45:00,168.48,168.57,168.38,168.5,30306.0,162.2958,162.3825,162.1995,162.3151,30306.0
2023-02-09 12:50:00,168.5,168.62,168.11,168.28,12780.0,162.3151,162.4307,161.9394,162.1032,12780.0
2023-02-09 12:55:00,168.36,168.57,168.3,168.45,10392.0,162.1802,162.3825,162.1224,162.2669,10392.0
2023-02-09 13:00:00,168.52,168.53,168.08,168.12,10566.0,162.3343,162.344,161.9105,161.949,10566.0
2023-02-09 13:05:00,168.08,168.16,167.86,168.06,6870.0,161.9105,161.9876,161.6986,161.8912,6870.0
2023-02-09 13:10:00,168.08,168.12,167.83,167.93,8879.0,161.9105,161.949,161.6697,161.766,8879.0
2023-02-09 13:15:00,167.97,168.58,167.95,168.58,9139.0,161.8045,162.3921,161.7853,162.3921,9139.0
2023-02-09 13:20:00,168.54,168.54,168.42,168.45,4738.0,162.3536,162.3536,162.238,162.2669,4738.0
2023-02-09 13:25:00,168.47,168.65,168.27,168.27,9680.0,162.2862,162.4596,162.0935,162.0935,9680.0
2023-02-09 13:30:00,168.33,168.48,168.13,168.28,6058.0,162.1513,162.2958,161.9587,162.1032,6058.0
2023-02-09 13:35:00,168.29,168.3,167.97,167.99,4458.0,162.1128,162.1224,161.8045,161.8238,4458.0
2023-02-09 13:40:00,167.99,168.02,167.69,167.85,7647.0,161.8238,161.8527,161.5348,161.6889,7647.0
2023-02-09 13:45:00,167.84,168.28,167.84,168.28,11952.0,161.6793,162.1032,161.6793,162.1032,11952.0
2023-02-09 13:50:00,168.25,168.65,168.1,168.65,25321.0,162.0743,162.4596,161.9298,162.4596,25321.0
2023-02-09 13:55:00,168.65,168.76,168.42,168.48,109860.0,162.4596,162.5655,162.238,162.2958,109860.0
2023-02-09 14:00:00,168.45,168.57,168.13,168.13,17498.0,162.2669,162.3825,161.9587,161.9587,17498.0
2023-02-09 14:05:00,168.15,168.48,168.03,168.35,12904.0,161.9779,162.2958,161.8623,162.1706,12904.0
2023-02-09 14:10:00,168.29,168.29,168.0,168.22,12456.0,162.1128,162.1128,161.8334,162.0454,12456.0
2023-02-09 14:15:00,168.18,168.35,168.11,168.28,30534.0,162.0068,162.1706,161.9394,162.1032,30534.0
2023-02-09 14:20:00,168.27,168.32,168.11,168.15,10048.0,162.0935,162.1417,161.9394,161.9779,10048.0
2023-02-09 14:25:00,168.19,168.23,167.81,167.94,11880.0,162.0165,162.055,161.6504,161.7756,11880.0
2023-02-09 14:30:00,167.97,168.12,167.94,168.07,16046.0,161.8045,161.949,161.7756,161.9009,16046.0
2023-02-09 14:35:00,168.08,168.15,167.86,167.86,12959.0,161.9105,161.9779,161.6986,161.6986,12959.0
2023-02-09 14:40:00,167.84,167.88,167.64,167.75,27604.0,161.6793,161.7178,161.4866,161.5926,27604.0
2023-02-09 14:45:00,167.75,167.84,167.6,167.69,15943.0,161.5926,161.6793,161.4481,161.5348,15943.0
2023-02-09 14:50:00,167.69,167.73,167.23,167.32,21953.0,161.5348,161.5733,161.0917,161.1784,21953.0
2023-02-09 14:55:00,167.25,167.49,167.21,167.38,26578.0,161.111,161.3421,161.0724,161.2362,26578.0
2023-02-09 15:00:00,167.4,167.48,167.19,167.34,14852.0,161.2555,161.3325,161.0532,161.1977,14852.0
2023-02-09 15:05:00,167.35,167.59,167.24,167.59,9862.0,161.2073,161.4385,161.1013,161.4385,9862.0
2023-02-09 15:10:00,167.58,167.59,167.25,167.54,12914.0,161.4288,161.4385,161.111,161.3903,12914.0
2023-02-09 15:15:00,167.55,167.72,167.39,167.61,14698.0,161.3999,161.5637,161.2458,161.4577,14698.0
2023-02-09 15:20:00,167.61,167.61,167.33,167.42,27619.0,161.4577,161.4577,161.188,161.2747,27619.0
2023-02-09 15:25:00,167.43,167.69,167.29,167.58,18560.0,161.2844,161.5348,161.1495,161.4288,18560.0
2023-02-09 15:30:00,167.58,167.69,167.21,167.24,19479.0,161.4288,161.5348,161.0724,161.1013,19479.0
2023-02-09 15:35:00,167.23,167.67,167.02,167.6,47421.0,161.0917,161.5155,160.8894,161.4481,47421.0
2023-02-09 15:40:00,167.65,167.89,167.4,167.88,57887.0,161.4963,161.7275,161.2555,161.7178,57887.0
2023-02-09 15:45:00,167.88,168.09,167.31,167.47,64452.0,161.7178,161.9201,161.1688,161.3229,64452.0
2023-02-09 15:50:00,167.44,167.66,167.13,167.4,104841.0,161.294,161.5059,160.9954,161.2555,104841.0
2023-02-09 15:55:00,167.45,167.47,166.98,167.21,234271.0,161.3036,161.3229,160.8509,161.0724,234271.0
2023-02-10 09:30:00,167.81,168.24,167.5,167.77,23319.0,161.6504,162.0646,161.3518,161.6119,23319.0
2023-02-10 09:35:00,167.91,168.04,167.19,167.19,6761.0,161.7467,161.872,161.0532,161.0532,6761.0
2023-02-10 09:40:00,167.38,167.52,166.99,166.99,5822.0,161.2362,161.371,160.8605,160.8605,5822.0
2023-02-10 09:45:00,166.96,168.37,166.91,168.37,18799.0,160.8316,162.1898,160.7834,162.1898,18799.0
2023-02-10 09:50:00,168.23,168.59,167.85,168.05,15145.0,162.055,162.4018,161.6889,161.8816,15145.0
2023-02-10 09:55:00,168.15,168.5,168.14,168.33,5796.0,161.9779,162.3151,161.9683,162.1513,5796.0
2023-02-10 10:00:00,168.19,168.22,167.79,168.12,7485.0,162.0165,162.0454,161.6311,161.949,7485.0
2023-02-10 10:05:00,168.17,168.32,168.02,168.02,15193.0,161.9972,162.1417,161.8527,161.8527,15193.0
2023-02-10 10:10:00,168.13,168.59,168.07,168.56,11431.0,161.9587,162.4018,161.9009,162.3729,11431.0
2023-02-10 10:15:00,168.53,168.87,168.4,168.81,11751.0,162.344,162.6715,162.2187,162.6137,11751.0
2023-02-10 10:20:00,168.95,169.02,168.75,168.97,16401.0,162.7486,162.816,162.5559,162.7678,16401.0
2023-02-10 10:25:00,168.97,169.13,168.83,169.04,7168.0,162.7678,162.922,162.633,162.8353,7168.0
2023-02-10 10:30:00,169.05,169.3,169.02,169.07,8521.0,162.8449,163.0857,162.816,162.8642,8521.0
2023-02-10 10:35:00,169.12,169.19,168.81,168.91,7132.0,162.9123,162.9797,162.6137,162.71,7132.0
2023-02-10 10:40:00,168.93,168.93,168.52,168.69,7605.0,162.7293,162.7293,162.3343,162.4981,7605.0
2023-02-10 10:45:00,168.7,169.1,168.7,169.03,9755.0,162.5077,162.8931,162.5077,162.8256,9755.0
2023-02-10 10:50:00,169.01,169.12,168.71,169.12,10220.0,162.8064,162.9123,162.5174,162.9123,10220.0
2023-02-10 10:55:00,169.15,169.27,168.89,168.9,12441.0,162.9412,163.0568,162.6908,162.7004,12441.0
2023-02-10 11:00:00,168.93,169.07,168.78,168.98,10040.0,162.7293,162.8642,162.5848,162.7775,10040.0
2023-02-10 11:05:00,168.99,169.25,168.95,169.2,6832.0,162.7871,163.0375,162.7486,162.9894,6832.0
2023-02-10 11:10:00,169.23,169.25,168.74,168.83,8934.0,163.0183,163.0375,162.5463,162.633,8934.0
2023-02-10 11:15:00,168.91,169.13,168.79,169.08,12238.0,162.71,162.922,162.5944,162.8738,12238.0
2023-02-10 11:20:00,169.06,169.23,169.02,169.09,14292.0,162.8545,163.0183,162.816,162.8834,14292.0
2023-02-10 11:25:00,169.12,169.22,168.91,169.0,7248.0,162.9123,163.0086,162.71,162.7967,7248.0
2023-02-10 11:30:00,169.02,169.05,168.75,168.87,5043.0,162.816,162.8449,162.5559,162.6715,5043.0
2023-02-10 11:35:00,168.89,169.12,168.87,168.94,7511.0,162.6908,162.9123,162.6715,162.7389,7511.0
2023-02-10 11:40:00,168.89,169.17,168.88,169.15,5405.0,162.6908,162.9605,162.6811,162.9412,5405.0
2023-02-10 11:45:00,169.18,169.18,168.99,169.13,5385.0,162.9701,162.9701,162.7871,162.922,5385.0
2023-02-10 11:50:00,169.08,169.12,169.0,169.1,5737.0,162.8738,162.9123,162.7967,162.8931,5737.0
2023-02-10 11:55:00,169.3,169.33,169.13,169.31,5131.0,163.0857,163.1146,162.922,163.0953,5131.0
2023-02-10 12:00:00,169.28,169.37,169.09,169.09,14298.0,163.0664,163.1531,162.8834,162.8834,14298.0
2023-02-10 12:05:00,169.1,169.2,168.94,168.99,7149.0,162.8931,162.9894,162.7389,162.7871,7149.0
2023-02-10 12:10:00,169.0,169.17,168.96,169.15,9260.0,162.7967,162.9605,162.7582,162.9412,9260.0
2023-02-10 12:15:00,169.16,169.25,169.03,169.13,11310.0,162.9509,163.0375,162.8256,162.922,11310.0
2023-02-10 12:20:00,169.14,169.42,169.07,169.27,10908.0,162.9316,163.2013,162.8642,163.0568,10908.0
2023-02-10 12:25:00,169.29,169.52,169.28,169.43,38665.0,163.0761,163.2976,163.0664,163.2109,38665.0
2023-02-10 12:30:00,169.43,169.69,169.38,169.57,7804.0,163.2109,163.4614,163.1628,163.3458,7804.0
2023-02-10 12:35:00,169.65,169.73,169.61,169.69,6471.0,163.4229,163.4999,163.3843,163.4614,6471.0
2023-02-10 12:40:00,169.71,170.09,169.7,170.05,17522.0,163.4807,163.8467,163.471,163.8082,17522.0
2023-02-10 12:45:00,170.09,170.09,169.78,169.78,10367.0,163.8467,163.8467,163.5481,163.5481,10367.0
2023-02-10 12:50:00,169.82,169.82,169.68,169.78,4898.0,163.5866,163.5866,163.4518,163.5481,4898.0
2023-02-10 12:55:00,169.78,170.1,169.75,170.1,17579.0,163.5481,163.8563,163.5192,163.8563,17579.0
2023-02-10 13:00:00,170.1,170.16,169.85,169.92,10724.0,163.8563,163.9141,163.6155,163.683,10724.0
2023-02-10 13:05:00,169.89,170.07,169.88,170.01,9380.0,163.6541,163.8274,163.6444,163.7697,9380.0
2023-02-10 13:10:00,170.01,170.32,169.98,170.28,13866.0,163.7697,164.0683,163.7408,164.0297,13866.0
2023-02-10 13:15:00,170.34,170.66,170.25,170.57,17089.0,164.0875,164.3958,164.0008,164.3091,17089.0
2023-02-10 13:20:00,170.59,170.67,170.4,170.4,12891.0,164.3284,164.4054,164.1453,164.1453,12891.0
2023-02-10 13:25:00,170.41,170.6,170.37,170.54,16025.0,164.155,164.338,164.1164,164.2802,16025.0
2023-02-10 13:30:00,170.53,170.54,170.37,170.47,13839.0,164.2706,164.2802,164.1164,164.2128,13839.0
2023-02-10 13:35:00,170.49,170.63,170.47,170.63,7768.0,164.232,164.3669,164.2128,164.3669,7768.0
2023-02-10 13:40:00,170.66,170.67,170.42,170.49,11478.0,164.3958,164.4054,164.1646,164.232,11478.0
2023-02-10 13:45:00,170.49,170.71,170.48,170.71,8199.0,164.232,164.444,164.2224,164.444,8199.0
2023-02-10 13:50:00,170.66,170.73,170.52,170.71,13363.0,164.3958,164.4632,164.2609,164.444,13363.0
2023-02-10 13:55:00,170.66,170.78,170.6,170.69,20570.0,164.3958,164.5114,164.338,164.4247,20570.0
2023-02-10 14:00:00,170.65,170.65,169.96,170.05,13005.0,164.3862,164.3862,163.7215,163.8082,13005.0
2023-02-10 14:05:00,170.08,170.12,169.84,169.88,4018.0,163.8371,163.8756,163.6059,163.6444,4018.0
2023-02-10 14:10:00,169.88,169.92,169.63,169.76,8646.0,163.6444,163.683,163.4036,163.5288,8646.0
2023-02-10 14:15:00,169.81,169.89,169.73,169.83,9363.0,163.577,163.6541,163.4999,163.5963,9363.0
2023-02-10 14:20:00,169.84,169.89,169.74,169.89,13285.0,163.6059,163.6541,163.5096,163.6541,13285.0
2023-02-10 14:25:00,169.89,170.0,169.83,169.88,13683.0,163.6541,163.76,163.5963,163.6444,13683.0
2023-02-10 14:30:00,169.88,170.21,169.71,170.18,31359.0,163.6444,163.9623,163.4807,163.9334,31359.0
2023-02-10 14:35:00,170.23,170.38,170.01,170.15,22211.0,163.9816,164.1261,163.7697,163.9045,22211.0
2023-02-10 14:40:00,170.18,170.23,170.04,170.19,13005.0,163.9334,163.9816,163.7985,163.943,13005.0
2023-02-10 14:45:00,170.23,170.25,170.01,170.19,20402.0,163.9816,164.0008,163.7697,163.943,20402.0
2023-02-10 14:50:00,170.17,170.42,170.07,170.4,7824.0,163.9238,164.1646,163.8274,164.1453,7824.0
2023-02-10 14:55:00,170.39,170.52,170.37,170.52,9465.0,164.1357,164.2609,164.1164,164.2609,9465.0
2023-02-10 15:00:00,170.55,170.68,170.4,170.49,11162.0,164.2898,164.4151,164.1453,164.232,11162.0
2023-02-10 15:05:00,170.49,170.87,170.49,170.87,24251.0,164.232,164.5981,164.232,164.5981,24251.0
2023-02-10 15:10:00,170.89,171.17,170.65,170.67,70458.0,164.6173,164.8871,164.3862,164.4054,70458.0
2023-02-10 15:15:00,170.71,170.81,170.53,170.77,36101.0,164.444,164.5403,164.2706,164.5018,36101.0
2023-02-10 15:20:00,170.72,170.77,170.54,170.57,23737.0,164.4536,164.5018,164.2802,164.3091,23737.0
2023-02-10 15:25:00,170.57,170.69,170.42,170.49,36608.0,164.3091,164.4247,164.1646,164.232,36608.0
2023-02-10 15:30:00,170.55,170.75,170.37,170.47,28262.0,164.2898,164.4825,164.1164,164.2128,28262.0
2023-02-10 15:35:00,170.47,170.61,170.37,170.41,21273.0,164.2128,164.3476,164.1164,164.155,21273.0
2023-02-10 15:40:00,170.46,170.61,170.28,170.52,24748.0,164.2031,164.3476,164.0297,164.2609,24748.0
2023-02-10 15:45:00,170.55,171.01,170.54,171.01,40897.0,164.2898,164.7329,164.2802,164.7329,40897.0
2023-02-10 15:50:00,171.07,171.16,170.82,170.97,82116.0,164.7907,164.8774,164.5499,164.6944,82116.0
2023-02-10 15:55:00,170.97,171.06,170.86,170.91,118671.0,164.6944,164.7811,164.5885,164.6366,118671.0
2023-02-13 09:30:00,171.54,172.01,171.42,171.94,42993.0,165.2435,165.6962,165.1279,165.6288,42993.0
2023-02-13 09:35:00,171.96,172.43,171.93,172.35,16690.0,165.6481,166.1008,165.6192,166.0238,16690.0
2023-02-13 09:40:00,172.35,172.72,171.99,172.68,21969.0,166.0238,166.3802,165.677,166.3416,21969.0
2023-02-13 09:45:00,172.7,173.21,172.7,173.07,31271.0,166.3609,166.8522,166.3609,166.7173,31271.0
2023-02-13 09:50:00,173.07,173.35,172.82,173.3,27277.0,166.7173,166.9871,166.4765,166.9389,27277.0
2023-02-13 09:55:00,173.28,173.44,173.17,173.44,24791.0,166.9196,167.0737,166.8137,167.0737,24791.0
2023-02-13 10:00:00,173.44,173.68,173.41,173.68,18348.0,167.0737,167.3049,167.0449,167.3049,18348.0
2023-02-13 10:05:00,173.59,173.93,173.49,173.92,17672.0,167.2182,167.5458,167.1219,167.5361,17672.0
2023-02-13 10:10:00,173.85,173.97,173.69,173.85,18980.0,167.4687,167.5843,167.3146,167.4687,18980.0
2023-02-13 10:15:00,173.9,173.97,173.71,173.86,15728.0,167.5169,167.5843,167.3338,167.4783,15728.0
2023-02-13 10:20:00,173.86,173.87,173.69,173.81,16393.0,167.4783,167.488,167.3146,167.4302,16393.0
2023-02-13 10:25:00,173.84,174.38,173.82,174.38,22939.0,167.4591,167.9792,167.4398,167.9792,22939.0
2023-02-13 10:30:00,174.42,174.71,174.32,174.61,26969.0,168.0178,168.2971,167.9214,168.2008,26969.0
2023-02-13 10:35:00,174.61,175.05,174.48,174.94,34797.0,168.2008,168.6247,168.0756,168.5187,34797.0
2023-02-13 10:40:00,174.96,175.12,174.82,174.86,34492.0,168.538,168.6921,168.4031,168.4416,34492.0
2023-02-13 10:45:00,174.86,174.86,174.41,174.6,24447.0,168.4416,168.4416,168.0081,168.1912,24447.0
2023-02-13 10:50:00,174.64,174.68,174.11,174.32,5490.0,168.2297,168.2682,167.7192,167.9214,5490.0
2023-02-13 10:55:00,174.33,174.5,174.32,174.37,6681.0,167.9311,168.0948,167.9214,167.9696,6681.0
2023-02-13 11:00:00,174.36,174.8,174.3,174.72,11128.0,167.96,168.3838,167.9022,168.3068,11128.0
2023-02-13 11:05:00,174.69,174.84,174.65,174.71,8882.0,168.2779,168.4224,168.2393,168.2971,8882.0
2023-02-13 11:10:00,174.67,174.84,174.67,174.75,14090.0,168.2586,168.4224,168.2586,168.3357,14090.0
2023-02-13 11:15:00,174.73,175.03,174.73,174.87,15055.0,168.3164,168.6054,168.3164,168.4513,15055.0
2023-02-13 11:20:00,174.86,174.86,174.45,174.45,9880.0,168.4416,168.4416,168.0467,168.0467,9880.0
2023-02-13 11:25:00,174.47,174.66,174.41,174.65,6093.0,168.0659,168.249,168.0081,168.2393,6093.0
2023-02-13 11:30:00,174.62,174.65,174.23,174.23,9045.0,168.2104,168.2393,167.8348,167.8348,9045.0
2023-02-13 11:35:00,174.29,174.29,174.06,174.11,6520.0,167.8925,167.8925,167.671,167.7192,6520.0
2023-02-13 11:40:00,174.11,174.58,174.1,174.57,10173.0,167.7192,168.1719,167.7095,168.1623,10173.0
2023-02-13 11:45:00,174.6,174.77,174.56,174.66,14203.0,168.1912,168.3549,168.1526,168.249,14203.0
2023-02-13 11:50:00,174.65,174.65,174.39,174.41,15236.0,168.2393,168.2393,167.9889,168.0081,15236.0
2023-02-13 11:55:00,174.33,174.5,174.29,174.5,7032.0,167.9311,168.0948,167.8925,168.0948,7032.0
2023-02-13 12:00:00,174.48,174.49,174.14,174.15,5846.0,168.0756,168.0852,167.7481,167.7577,5846.0
2023-02-13 12:05:00,174.11,174.28,174.04,174.27,5924.0,167.7192,167.8829,167.6517,167.8733,5924.0
2023-02-13 12:10:00,174.25,174.34,174.21,174.22,17360.0,167.854,167.9407,167.8155,167.8251,17360.0
2023-02-13 12:15:00,174.26,174.47,174.23,174.47,14021.0,167.8637,168.0659,167.8348,168.0659,14021.0
2023-02-13 12:20:00,174.45,174.82,174.45,174.7,27787.0,168.0467,168.4031,168.0467,168.2875,27787.0
2023-02-13 12:25:00,174.67,174.67,174.5,174.6,8037.0,168.2586,168.2586,168.0948,168.1912,8037.0
2023-02-13 12:30:00,174.6,174.89,174.6,174.84,13025.0,168.1912,168.4705,168.1912,168.4224,13025.0
2023-02-13 12:35:00,174.83,174.86,174.68,174.86,12455.0,168.4127,168.4416,168.2682,168.4416,12455.0
2023-02-13 12:40:00,174.83,174.83,174.62,174.74,10180.0,168.4127,168.4127,168.2104,168.326,10180.0
2023-02-13 12:45:00,174.75,174.96,174.75,174.87,15570.0,168.3357,168.538,168.3357,168.4513,15570.0
2023-02-13 12:50:00,174.86,175.06,174.83,174.99,15476.0,168.4416,168.6343,168.4127,168.5669,15476.0
2023-02-13 12:55:00,175.01,175.4,174.99,175.25,32034.0,168.5861,168.9618,168.5669,168.8173,32034.0
2023-02-13 13:00:00,175.28,175.57,175.22,175.33,34742.0,168.8462,169.1256,168.7884,168.8944,34742.0
2023-02-13 13:05:00,175.35,175.42,175.26,175.28,28645.0,168.9136,168.9811,168.8269,168.8462,28645.0
2023-02-13 13:10:00,175.26,175.27,175.13,175.26,24303.0,168.8269,168.8366,168.7017,168.8269,24303.0
2023-02-13 13:15:00,175.22,175.27,175.15,175.22,12981.0,168.7884,168.8366,168.721,168.7884,12981.0
2023-02-13 13:20:00,175.19,175.23,175.1,175.15,15487.0,168.7595,168.798,168.6728,168.721,15487.0
2023-02-13 13:25:00,175.16,175.45,175.12,175.31,11323.0,168.7306,169.01,168.6921,168.8751,11323.0
2023-02-13 13:30:00,175.34,175.53,175.34,175.48,16855.0,168.904,169.087,168.904,169.0389,16855.0
2023-02-13 13:35:00,175.45,175.55,175.39,175.43,18932.0,169.01,169.1063,168.9522,168.9907,18932.0
2023-02-13 13:40:00,175.44,175.61,175.39,175.56,21752.0,169.0003,169.1641,168.9522,169.1159,21752.0
2023-02-13 13:45:00,175.57,175.57,175.43,175.52,20332.0,169.1256,169.1256,168.9907,169.0774,20332.0
2023-02-13 13:50:00,175.53,175.59,175.28,175.3,15300.0,169.087,169.1448,168.8462,168.8655,15300.0
2023-02-13 13:55:00,175.3,175.35,175.19,175.33,8930.0,168.8655,168.9136,168.7595,168.8944,8930.0
2023-02-13 14:00:00,175.36,175.4,175.24,175.38,13168.0,168.9233,168.9618,168.8077,168.9425,13168.0
2023-02-13 14:05:00,175.38,175.39,175.03,175.14,29262.0,168.9425,168.9522,168.6054,168.7113,29262.0
2023-02-13 14:10:00,175.14,175.19,174.94,175.04,18025.0,168.7113,168.7595,168.5187,168.615,18025.0
2023-02-13 14:15:00,175.02,175.07,174.93,174.93,7804.0,168.5958,168.6439,168.5091,168.5091,7804.0
2023-02-13 14:20:00,174.96,175.03,174.79,174.88,18108.0,168.538,168.6054,168.3742,168.4609,18108.0
2023-02-13 14:25:00,174.87,174.96,174.71,174.84,11032.0,168.4513,168.538,168.2971,168.4224,11032.0
2023-02-13 14:30:00,174.88,175.0,174.63,174.72,24476.0,168.4609,168.5765,168.2201,168.3068,24476.0
2023-02-13 14:35:00,174.68,174.92,174.68,174.76,15033.0,168.2682,168.4994,168.2682,168.3453,15033.0
2023-02-13 14:40:00,174.75,174.85,174.62,174.62,18039.0,168.3357,168.432,168.2104,168.2104,18039.0
2023-02-13 14:45:00,174.61,174.78,174.59,174.62,20679.0,168.2008,168.3646,168.1815,168.2104,20679.0
2023-02-13 14:50:00,174.64,174.81,174.62,174.74,11986.0,168.2297,168.3935,168.2104,168.326,11986.0
2023-02-13 14:55:00,174.77,174.92,174.65,174.88,13179.0,168.3549,168.4994,168.2393,168.4609,13179.0
2023-02-13 15:00:00,174.91,174.91,174.68,174.68,11901.0,168.4898,168.4898,168.2682,168.2682,11901.0
2023-02-13 15:05:00,174.7,174.82,174.62,174.74,23592.0,168.2875,168.4031,168.2104,168.326,23592.0
2023-02-13 15:10:00,174.74,174.76,174.52,174.63,16720.0,168.326,168.3453,168.1141,168.2201,16720.0
2023-02-13 15:15:00,174.62,174.74,174.32,174.36,13893.0,168.2104,168.326,167.9214,167.96,13893.0
2023-02-13 15:20:00,174.37,174.45,174.27,174.28,18028.0,167.9696,168.0467,167.8733,167.8829,18028.0
2023-02-13 15:25:00,174.32,174.39,174.25,174.34,19992.0,167.9214,167.9889,167.854,167.9407,19992.0
2023-02-13 15:30:00,174.34,174.42,174.26,174.28,19281.0,167.9407,168.0178,167.8637,167.8829,19281.0
2023-02-13 15:35:00,174.29,174.64,174.29,174.57,23799.0,167.8925,168.2297,167.8925,168.1623,23799.0
2023-02-13 15:40:00,174.58,174.69,174.52,174.53,26778.0,168.1719,168.2779,168.1141,168.1237,26778.0
2023-02-13 15:45:00,174.51,174.6,174.37,174.6,36449.0,168.1045,168.1912,167.9696,168.1912,36449.0
2023-02-13 15:50:00,174.63,174.63,174.06,174.22,52280.0,168.2201,168.2201,167.671,167.8251,52280.0
2023-02-13 15:55:00,174.24,174.44,174.18,174.29,113933.0,167.8444,168.037,167.7866,167.8925,113933.0
2023-02-14 09:30:00,173.34,173.78,172.82,173.47,23618.0,166.9774,167.4013,166.4765,167.1026,23618.0
2023-02-14 09:35:00,173.44,174.29,173.27,174.29,9790.0,167.0737,167.8925,166.91,167.8925,9790.0
2023-02-14 09:40:00,174.15,174.61,174.13,174.58,42614.0,167.7577,168.2008,167.7384,168.1719,42614.0
2023-02-14 09:45:00,174.6,174.66,174.01,174.11,20547.0,168.1912,168.249,167.6228,167.7192,20547.0
2023-02-14 09:50:00,174.2,174.4,173.88,174.18,6399.0,167.8059,167.9985,167.4976,167.7866,6399.0
2023-02-14 09:55:00,174.09,174.77,174.09,174.44,11195.0,167.6999,168.3549,167.6999,168.037,11195.0
2023-02-14 10:00:00,174.47,174.59,174.25,174.56,7200.0,168.0659,168.1815,167.854,168.1526,7200.0
2023-02-14 10:05:00,174.48,174.69,174.4,174.57,7429.0,168.0756,168.2779,167.9985,168.1623,7429.0
2023-02-14 10:10:00,174.5,175.04,174.5,174.81,10289.0,168.0948,168.615,168.0948,168.3935,10289.0
2023-02-14 10:15:00,174.81,175.03,174.67,174.72,8025.0,168.3935,168.6054,168.2586,168.3068,8025.0
2023-02-14 10:20:00,174.73,174.86,174.65,174.66,3744.0,168.3164,168.4416,168.2393,168.249,3744.0
2023-02-14 10:25:00,174.6,174.76,174.48,174.51,6488.0,168.1912,168.3453,168.0756,168.1045,6488.0
2023-02-14 10:30:00,174.52,174.52,174.09,174.16,3902.0,168.1141,168.1141,167.6999,167.7673,3902.0
2023-02-14 10:35:00,174.03,174.08,173.11,173.12,10597.0,167.6421,167.6903,166.7559,166.7655,10597.0
2023-02-14 10:40:00,173.1,173.25,173.01,173.15,10462.0,166.7462,166.8907,166.6595,166.7944,10462.0
2023-02-14 10:45:00,173.17,173.18,172.67,173.12,6389.0,166.8137,166.8233,166.332,166.7655,6389.0
2023-02-14 10:50:00,173.13,173.13,172.59,172.73,5728.0,166.7751,166.7751,166.2549,166.3898,5728.0
2023-02-14 10:55:00,172.7,172.84,172.5,172.5,2359.0,166.3609,166.4958,166.1683,166.1683,2359.0
2023-02-14 11:00:00,172.49,172.96,172.49,172.83,3607.0,166.1586,166.6114,166.1586,166.4861,3607.0
2023-02-14 11:05:00,172.84,173.0,172.51,172.51,12017.0,166.4958,166.6499,166.1779,166.1779,12017.0
2023-02-14 11:10:00,172.58,172.89,172.54,172.67,5308.0,166.2453,166.5439,166.2068,166.332,5308.0
2023-02-14 11:15:00,172.7,173.01,172.67,172.94,8486.0,166.3609,166.6595,166.332,166.5921,8486.0
2023-02-14 11:20:00,172.92,173.03,172.83,173.02,5011.0,166.5728,166.6788,166.4861,166.6692,5011.0
2023-02-14 11:25:00,172.99,172.99,171.95,171.96,12493.0,166.6403,166.6403,165.6384,165.6481,12493.0
2023-02-14 11:30:00,171.87,171.87,171.25,171.39,12871.0,165.5614,165.5614,164.9641,165.099,12871.0
2023-02-14 11:35:00,171.37,171.62,171.31,171.48,6040.0,165.0797,165.3206,165.0219,165.1857,6040.0
2023-02-14 11:40:00,171.43,171.64,171.39,171.46,4816.0,165.1375,165.3398,165.099,165.1664,4816.0
2023-02-14 11:45:00,171.47,171.92,171.42,171.9,5819.0,165.1761,165.6095,165.1279,165.5903,5819.0
2023-02-14 11:50:00,171.86,171.86,171.45,171.61,5858.0,165.5517,165.5517,165.1568,165.3109,5858.0
2023-02-14 11:55:00,171.63,171.7,171.47,171.61,11700.0,165.3302,165.3976,165.1761,165.3109,11700.0
2023-02-14 12:00:00,171.59,172.01,171.59,171.99,5368.0,165.2917,165.6962,165.2917,165.677,5368.0
2023-02-14 12:05:00,171.99,172.07,171.92,172.06,2388.0,165.677,165.754,165.6095,165.7444,2388.0
2023-02-14 12:10:00,172.11,172.4,172.11,172.39,5162.0,165.7926,166.0719,165.7926,166.0623,5162.0
2023-02-14 12:15:00,172.4,172.48,172.32,172.46,7752.0,166.0719,166.149,165.9949,166.1297,7752.0
2023-02-14 12:20:00,172.47,172.68,172.43,172.43,3534.0,166.1394,166.3416,166.1008,166.1008,3534.0
2023-02-14 12:25:00,172.36,172.63,172.36,172.46,3442.0,166.0334,166.2935,166.0334,166.1297,3442.0
2023-02-14 12:30:00,172.47,172.76,172.45,172.65,4208.0,166.1394,166.4187,166.1201,166.3127,4208.0
2023-02-14 12:35:00,172.61,172.61,172.37,172.42,1885.0,166.2742,166.2742,166.043,166.0912,1885.0
2023-02-14 12:40:00,172.42,172.57,172.38,172.41,3261.0,166.0912,166.2357,166.0527,166.0816,3261.0
2023-02-14 12:45:00,172.46,172.57,172.42,172.53,2790.0,166.1297,166.2357,166.0912,166.1972,2790.0
2023-02-14 12:50:00,172.5,172.51,172.4,172.42,3211.0,166.1683,166.1779,166.0719,166.0912,3211.0
2023-02-14 12:55:00,172.45,172.7,172.45,172.69,3531.0,166.1201,166.3609,166.1201,166.3513,3531.0
2023-02-14 13:00:00,172.68,173.38,172.65,173.2,13319.0,166.3416,167.016,166.3127,166.8426,13319.0
2023-02-14 13:05:00,173.14,173.36,173.1,173.13,3086.0,166.7848,166.9967,166.7462,166.7751,3086.0
2023-02-14 13:10:00,173.11,173.25,173.05,173.25,2516.0,166.7559,166.8907,166.6981,166.8907,2516.0
2023-02-14 13:15:00,173.21,173.6,173.21,173.43,5684.0,166.8522,167.2279,166.8522,167.0641,5684.0
2023-02-14 13:20:00,173.42,173.46,173.24,173.24,1991.0,167.0545,167.093,166.8811,166.8811,1991.0
2023-02-14 13:25:00,173.17,173.28,173.15,173.27,1900.0,166.8137,166.9196,166.7944,166.91,1900.0
2023-02-14 13:30:00,173.33,173.39,173.23,173.35,2872.0,166.9678,167.0256,166.8715,166.9871,2872.0
2023-02-14 13:35:00,173.33,173.37,173.17,173.24,3328.0,166.9678,167.0063,166.8137,166.8811,3328.0
2023-02-14 13:40:00,173.28,173.31,173.02,173.02,4266.0,166.9196,166.9485,166.6692,166.6692,4266.0
2023-02-14 13:45:00,173.09,173.33,173.09,173.3,3710.0,166.7366,166.9678,166.7366,166.9389,3710.0
2023-02-14 13:50:00,173.26,173.3,173.23,173.28,3529.0,166.9004,166.9389,166.8715,166.9196,3529.0
2023-02-14 13:55:00,173.33,173.39,173.24,173.31,3365.0,166.9678,167.0256,166.8811,166.9485,3365.0
2023-02-14 14:00:00,173.21,173.51,173.15,173.39,5088.0,166.8522,167.1412,166.7944,167.0256,5088.0
2023-02-14 14:05:00,173.35,173.35,172.78,172.9,7085.0,166.9871,166.9871,166.438,166.5536,7085.0
2023-02-14 14:10:00,172.95,173.07,172.93,173.06,4654.0,166.6017,166.7173,166.5825,166.7077,4654.0
2023-02-14 14:15:00,173.09,173.32,173.05,173.31,3779.0,166.7366,166.9582,166.6981,166.9485,3779.0
2023-02-14 14:20:00,173.28,173.37,173.16,173.31,3598.0,166.9196,167.0063,166.804,166.9485,3598.0
2023-02-14 14:25:00,173.32,173.32,173.14,173.25,6210.0,166.9582,166.9582,166.7848,166.8907,6210.0
2023-02-14 14:30:00,173.26,173.49,173.25,173.49,9880.0,166.9004,167.1219,166.8907,167.1219,9880.0
2023-02-14 14:35:00,173.5,173.67,173.5,173.58,7961.0,167.1315,167.2953,167.1315,167.2086,7961.0
2023-02-14 14:40:00,173.61,173.69,173.55,173.56,6937.0,167.2375,167.3146,167.1797,167.1893,6937.0
2023-02-14 14:45:00,173.57,173.63,173.48,173.51,6815.0,167.199,167.2568,167.1123,167.1412,6815.0
2023-02-14 14:50:00,173.48,173.63,173.36,173.46,8170.0,167.1123,167.2568,166.9967,167.093,8170.0
2023-02-14 14:55:00,173.43,173.52,173.38,173.44,4920.0,167.0641,167.1508,167.016,167.0737,4920.0
2023-02-14 15:00:00,173.46,173.54,173.31,173.35,4874.0,167.093,167.1701,166.9485,166.9871,4874.0
2023-02-14 15:05:00,173.3,173.31,173.17,173.25,5653.0,166.9389,166.9485,166.8137,166.8907,5653.0
2023-02-14 15:10:00,173.24,173.28,173.11,173.24,8742.0,166.8811,166.9196,166.7559,166.8811,8742.0
2023-02-14 15:15:00,173.23,173.4,173.16,173.27,11490.0,166.8715,167.0352,166.804,166.91,11490.0
2023-02-14 15:20:00,173.27,173.48,173.23,173.48,8657.0,166.91,167.1123,166.8715,167.1123,8657.0
2023-02-14 15:25:00,173.48,173.51,173.33,173.33,11262.0,167.1123,167.1412,166.9678,166.9678,11262.0
2023-02-14 15:30:00,173.34,173.55,173.32,173.42,12063.0,166.9774,167.1797,166.9582,167.0545,12063.0
2023-02-14 15:35:00,173.4,173.43,173.33,173.38,8004.0,167.0352,167.0641,166.9678,167.016,8004.0
2023-02-14 15:40:00,173.37,173.51,173.31,173.47,9970.0,167.0063,167.1412,166.9485,167.1026,9970.0
2023-02-14 15:45:00,173.46,173.52,173.35,173.47,19300.0,167.093,167.1508,166.9871,167.1026,19300.0
2023-02-14 15:50:00,173.39,173.43,173.26,173.43,26139.0,167.0256,167.0641,166.9004,167.0641,26139.0
2023-02-14 15:55:00,173.44,173.52,172.91,172.98,55270.0,167.0737,167.1508,166.5632,166.6306,55270.0
2023-02-15 09:30:00,172.44,172.59,172.24,172.24,16667.0,166.1105,166.2549,165.9178,165.9178,16667.0
2023-02-15 09:35:00,172.35,172.46,172.02,172.14,13066.0,166.0238,166.1297,165.7059,165.8215,13066.0
2023-02-15 09:40:00,172.15,172.96,172.06,172.6,6439.0,165.8311,166.6114,165.7444,166.2646,6439.0
2023-02-15 09:45:00,172.56,173.07,172.47,172.97,19212.0,166.2261,166.7173,166.1394,166.621,19212.0
2023-02-15 09:50:00,172.96,172.97,172.1,172.34,3841.0,166.6114,166.621,165.7829,166.0141,3841.0
2023-02-15 09:55:00,172.32,172.48,172.14,172.14,5279.0,165.9949,166.149,165.8215,165.8215,5279.0
2023-02-15 10:00:00,172.16,172.62,172.16,172.56,7732.0,165.8407,166.2838,165.8407,166.2261,7732.0
2023-02-15 10:05:00,172.51,172.62,172.08,172.26,8559.0,166.1779,166.2838,165.7637,165.9371,8559.0
2023-02-15 10:10:00,172.19,172.19,171.65,172.03,7550.0,165.8696,165.8696,165.3495,165.7155,7550.0
2023-02-15 10:15:00,171.96,172.48,171.87,172.48,5493.0,165.6481,166.149,165.5614,166.149,5493.0
2023-02-15 10:20:00,172.47,172.66,172.15,172.21,4454.0,166.1394,166.3224,165.8311,165.8889,4454.0
2023-02-15 10:25:00,172.14,172.49,172.14,172.32,4671.0,165.8215,166.1586,165.8215,165.9949,4671.0
2023-02-15 10:30:00,172.33,172.97,172.31,172.8,13452.0,166.0045,166.621,165.9852,166.4572,13452.0
2023-02-15 10:35:00,172.84,173.08,172.74,172.78,6853.0,166.4958,166.727,166.3994,166.438,6853.0
2023-02-15 10:40:00,172.72,173.0,172.52,172.83,13664.0,166.3802,166.6499,166.1875,166.4861,13664.0
2023-02-15 10:45:00,172.82,172.98,172.72,172.82,4813.0,166.4765,166.6306,166.3802,166.4765,4813.0
2023-02-15 10:50:00,172.88,173.06,172.76,173.04,4333.0,166.5343,166.7077,166.4187,166.6884,4333.0
2023-02-15 10:55:00,172.95,173.02,172.62,172.69,7000.0,166.6017,166.6692,166.2838,166.3513,7000.0
2023-02-15 11:00:00,172.69,173.1,172.64,173.1,5798.0,166.3513,166.7462,166.3031,166.7462,5798.0
2023-02-15 11:05:00,173.08,173.4,173.03,173.33,4744.0,166.727,167.0352,166.6788,166.9678,4744.0
2023-02-15 11:10:00,173.33,173.35,173.17,173.17,5240.0,166.9678,166.9871,166.8137,166.8137,5240.0
2023-02-15 11:15:00,173.19,173.34,173.18,173.34,4198.0,166.8329,166.9774,166.8233,166.9774,4198.0
2023-02-15 11:20:00,173.37,173.37,173.14,173.21,3912.0,167.0063,167.0063,166.7848,166.8522,3912.0
2023-02-15 11:25:00,173.22,173.56,173.15,173.56,9619.0,166.8618,167.1893,166.7944,167.1893,9619.0
2023-02-15 11:30:00,173.47,173.51,173.06,173.07,4706.0,167.1026,167.1412,166.7077,166.7173,4706.0
2023-02-15 11:35:00,173.12,173.18,172.99,173.14,3683.0,166.7655,166.8233,166.6403,166.7848,3683.0
2023-02-15 11:40:00,173.11,173.26,173.11,173.21,3211.0,166.7559,166.9004,166.7559,166.8522,3211.0
2023-02-15 11:45:00,173.15,173.27,173.15,173.22,2636.0,166.7944,166.91,166.7944,166.8618,2636.0
2023-02-15 11:50:00,173.22,173.38,173.21,173.31,2334.0,166.8618,167.016,166.8522,166.9485,2334.0
2023-02-15 11:55:00,173.35,173.41,173.23,173.27,2913.0,166.9871,167.0449,166.8715,166.91,2913.0
2023-02-15 12:00:00,173.31,173.31,173.1,173.11,2594.0,166.9485,166.9485,166.7462,166.7559,2594.0
2023-02-15 12:05:00,173.18,173.18,172.91,173.03,6257.0,166.8233,166.8233,166.5632,166.6788,6257.0
2023-02-15 12:10:00,173.05,173.17,172.89,172.93,3796.0,166.6981,166.8137,166.5439,166.5825,3796.0
2023-02-15 12:15:00,172.95,173.05,172.88,172.91,10988.0,166.6017,166.6981,166.5343,166.5632,10988.0
2023-02-15 12:20:00,172.94,172.94,172.71,172.84,6233.0,166.5921,166.5921,166.3705,166.4958,6233.0
2023-02-15 12:25:00,172.89,172.89,172.67,172.67,4376.0,166.5439,166.5439,166.332,166.332,4376.0
2023-02-15 12:30:00,172.58,172.63,172.5,172.61,6149.0,166.2453,166.2935,166.1683,166.2742,6149.0
2023-02-15 12:35:00,172.71,172.89,172.7,172.81,6176.0,166.3705,166.5439,166.3609,166.4669,6176.0
2023-02-15 12:40:00,172.82,172.99,172.82,172.99,3193.0,166.4765,166.6403,166.4765,166.6403,3193.0
2023-02-15 12:45:00,172.97,173.14,172.97,173.12,4106.0,166.621,166.7848,166.621,166.7655,4106.0
2023-02-15 12:50:00,173.1,173.41,173.1,173.36,4136.0,166.7462,167.0449,166.7462,166.9967,4136.0
2023-02-15 12:55:00,173.38,173.38,173.15,173.24,3278.0,167.016,167.016,166.7944,166.8811,3278.0
2023-02-15 13:00:00,173.26,173.4,173.26,173.33,2381.0,166.9004,167.0352,166.9004,166.9678,2381.0
2023-02-15 13:05:00,173.33,173.56,173.26,173.56,4860.0,166.9678,167.1893,166.9004,167.1893,4860.0
2023-02-15 13:10:00,173.6,173.61,173.46,173.47,4005.0,167.2279,167.2375,167.093,167.1026,4005.0
2023-02-15 13:15:00,173.47,173.59,173.46,173.55,3087.0,167.1026,167.2182,167.093,167.1797,3087.0
2023-02-15 13:20:00,173.6,173.65,173.53,173.62,2914.0,167.2279,167.276,167.1604,167.2471,2914.0
2023-02-15 13:25:00,173.61,173.62,173.47,173.58,6036.0,167.2375,167.2471,167.1026,167.2086,6036.0
2023-02-15 13:30:00,173.62,173.64,173.4,173.53,3116.0,167.2471,167.2664,167.0352,167.1604,3116.0
2023-02-15 13:35:00,173.51,173.51,173.37,173.38,4171.0,167.1412,167.1412,167.0063,167.016,4171.0
2023-02-15 13:40:00,173.38,173.46,173.32,173.44,2698.0,167.016,167.093,166.9582,167.0737,2698.0
2023-02-15 13:45:00,173.44,173.53,173.43,173.47,2136.0,167.0737,167.1604,167.0641,167.1026,2136.0
2023-02-15 13:50:00,173.49,173.57,173.41,173.53,4310.0,167.1219,167.199,167.0449,167.1604,4310.0
2023-02-15 13:55:00,173.56,173.61,173.47,173.61,2577.0,167.1893,167.2375,167.1026,167.2375,2577.0
2023-02-15 14:00:00,173.6,173.6,173.47,173.53,2802.0,167.2279,167.2279,167.1026,167.1604,2802.0
2023-02-15 14:05:00,173.52,173.66,173.48,173.6,5827.0,167.1508,167.2857,167.1123,167.2279,5827.0
2023-02-15 14:10:00,173.6,173.6,173.49,173.58,3026.0,167.2279,167.2279,167.1219,167.2086,3026.0
2023-02-15 14:15:00,173.59,173.61,173.46,173.48,2679.0,167.2182,167.2375,167.093,167.1123,2679.0
2023-02-15 14:20:00,173.46,173.54,173.4,173.49,5509.0,167.093,167.1701,167.0352,167.1219,5509.0
2023-02-15 14:25:00,173.52,173.58,173.42,173.56,4344.0,167.1508,167.2086,167.0545,167.1893,4344.0
2023-02-15 14:30:00,173.58,173.64,173.54,173.61,4539.0,167.2086,167.2664,167.1701,167.2375,4539.0
2023-02-15 14:35:00,173.61,173.61,173.49,173.53,4270.0,167.2375,167.2375,167.1219,167.1604,4270.0
2023-02-15 14:40:00,173.48,173.66,173.44,173.65,4385.0,167.1123,167.2857,167.0737,167.276,4385.0
2023-02-15 14:45:00,173.68,173.68,173.43,173.43,4950.0,167.3049,167.3049,167.0641,167.0641,4950.0
2023-02-15 14:50:00,173.43,173.44,173.3,173.4,5070.0,167.0641,167.0737,166.9389,167.0352,5070.0
2023-02-15 14:55:00,173.35,173.4,173.2,173.23,14008.0,166.9871,167.0352,166.8426,166.8715,14008.0
2023-02-15 15:00:00,173.23,173.26,173.13,173.21,19300.0,166.8715,166.9004,166.7751,166.8522,19300.0
2023-02-15 15:05:00,173.21,173.33,173.18,173.27,13596.0,166.8522,166.9678,166.8233,166.91,13596.0
2023-02-15 15:10:00,173.27,173.27,172.99,173.0,13232.0,166.91,166.91,166.6403,166.6499,13232.0
2023-02-15 15:15:00,173.0,173.07,172.78,172.88,15827.0,166.6499,166.7173,166.438,166.5343,15827.0
2023-02-15 15:20:00,172.89,173.05,172.86,172.97,7134.0,166.5439,166.6981,166.515,166.621,7134.0
2023-02-15 15:25:00,172.97,173.18,172.95,173.1,7753.0,166.621,166.8233,166.6017,166.7462,7753.0
2023-02-15 15:30:00,173.09,173.46,173.09,173.31,14683.0,166.7366,167.093,166.7366,166.9485,14683.0
2023-02-15 15:35:00,173.32,173.5,173.26,173.48,14780.0,166.9582,167.1315,166.9004,167.1123,14780.0
2023-02-15 15:40:00,173.48,173.6,173.16,173.23,20843.0,167.1123,167.2279,166.804,166.8715,20843.0
2023-02-15 15:45:00,173.22,173.65,173.21,173.65,16732.0,166.8618,167.276,166.8522,167.276,16732.0
2023-02-15 15:50:00,173.66,173.78,173.36,173.52,20129.0,167.2857,167.4013,166.9967,167.1508,20129.0
2023-02-15 15:55:00,173.54,173.84,173.42,173.69,47445.0,167.1701,167.4591,167.0545,167.3146,47445.0
2023-02-16 09:30:00,172.24,172.58,171.23,172.58,17706.0,165.9178,166.2453,164.9449,166.2453,17706.0
2023-02-16 09:35:00,172.43,172.67,172.04,172.28,15720.0,166.1008,166.332,165.7251,165.9563,15720.0
2023-02-16 09:40:00,172.69,172.75,172.26,172.55,5702.0,166.3513,166.4091,165.9371,166.2164,5702.0
2023-02-16 09:45:00,172.54,172.96,172.39,172.96,9011.0,166.2068,166.6114,166.0623,166.6114,9011.0
2023-02-16 09:50:00,172.91,173.11,172.7,172.99,10228.0,166.5632,166.7559,166.3609,166.6403,10228.0
2023-02-16 09:55:00,173.04,173.06,172.42,172.42,6848.0,166.6884,166.7077,166.0912,166.0912,6848.0
2023-02-16 10:00:00,172.32,172.49,172.08,172.16,7647.0,165.9949,166.1586,165.7637,165.8407,7647.0
2023-02-16 10:05:00,172.25,172.47,172.17,172.24,9064.0,165.9274,166.1394,165.8504,165.9178,9064.0
2023-02-16 10:10:00,172.25,173.0,172.19,172.97,26576.0,165.9274,166.6499,165.8696,166.621,26576.0
2023-02-16 10:15:00,172.99,173.21,172.8,173.2,17529.0,166.6403,166.8522,166.4572,166.8426,17529.0
2023-02-16 10:20:00,173.17,173.39,173.12,173.14,8419.0,166.8137,167.0256,166.7655,166.7848,8419.0
2023-02-16 10:25:00,173.15,173.39,172.99,173.31,3774.0,166.7944,167.0256,166.6403,166.9485,3774.0
2023-02-16 10:30:00,173.33,173.67,173.28,173.62,5004.0,166.9678,167.2953,166.9196,167.2471,5004.0
2023-02-16 10:35:00,173.67,174.04,173.58,173.95,30363.0,167.2953,167.6517,167.2086,167.565,30363.0
2023-02-16 10:40:00,173.94,174.2,173.88,173.97,19751.0,167.5554,167.8059,167.4976,167.5843,19751.0
2023-02-16 10:45:00,173.97,174.16,173.87,174.12,10191.0,167.5843,167.7673,167.488,167.7288,10191.0
2023-02-16 10:50:00,174.16,174.16,173.47,173.59,15797.0,167.7673,167.7673,167.1026,167.2182,15797.0
2023-02-16 10:55:00,173.54,173.55,173.35,173.48,7648.0,167.1701,167.1797,166.9871,167.1123,7648.0
2023-02-16 11:00:00,173.5,173.72,173.5,173.69,4720.0,167.1315,167.3435,167.1315,167.3146,4720.0
2023-02-16 11:05:00,173.67,173.67,173.35,173.59,14343.0,167.2953,167.2953,166.9871,167.2182,14343.0
2023-02-16 11:10:00,173.65,173.7,173.54,173.58,20840.0,167.276,167.3242,167.1701,167.2086,20840.0
2023-02-16 11:15:00,173.55,173.77,173.51,173.7,5643.0,167.1797,167.3916,167.1412,167.3242,5643.0
2023-02-16 11:20:00,173.72,173.72,173.61,173.66,4000.0,167.3435,167.3435,167.2375,167.2857,4000.0
2023-02-16 11:25:00,173.66,173.77,173.55,173.75,3919.0,167.2857,167.3916,167.1797,167.3724,3919.0
2023-02-16 11:30:00,173.74,173.9,173.7,173.75,8881.0,167.3627,167.5169,167.3242,167.3724,8881.0
2023-02-16 11:35:00,173.73,173.78,173.53,173.65,9839.0,167.3531,167.4013,167.1604,167.276,9839.0
2023-02-16 11:40:00,173.68,173.76,173.66,173.67,7821.0,167.3049,167.382,167.2857,167.2953,7821.0
2023-02-16 11:45:00,173.66,174.09,173.66,173.98,5826.0,167.2857,167.6999,167.2857,167.5939,5826.0
2023-02-16 11:50:00,174.03,174.03,173.66,173.77,13000.0,167.6421,167.6421,167.2857,167.3916,13000.0
2023-02-16 11:55:00,173.77,173.78,173.69,173.75,2536.0,167.3916,167.4013,167.3146,167.3724,2536.0
2023-02-16 12:00:00,173.71,173.81,173.68,173.69,3672.0,167.3338,167.4302,167.3049,167.3146,3672.0
2023-02-16 12:05:00,173.65,173.97,173.65,173.96,10835.0,167.276,167.5843,167.276,167.5747,10835.0
2023-02-16 12:10:00,173.99,174.08,173.97,174.03,2863.0,167.6036,167.6903,167.5843,167.6421,2863.0
2023-02-16 12:15:00,174.06,174.13,173.96,173.96,8491.0,167.671,167.7384,167.5747,167.5747,8491.0
2023-02-16 12:20:00,174.01,174.37,173.96,174.37,5579.0,167.6228,167.9696,167.5747,167.9696,5579.0
2023-02-16 12:25:00,174.37,174.48,174.23,174.39,5622.0,167.9696,168.0756,167.8348,167.9889,5622.0
2023-02-16 12:30:00,174.31,174.47,174.21,174.47,6855.0,167.9118,168.0659,167.8155,168.0659,6855.0
2023-02-16 12:35:00,174.51,174.54,174.38,174.45,3314.0,168.1045,168.1334,167.9792,168.0467,3314.0
2023-02-16 12:40:00,174.46,174.61,174.39,174.61,8734.0,168.0563,168.2008,167.9889,168.2008,8734.0
2023-02-16 12:45:00,174.63,174.68,174.56,174.61,9931.0,168.2201,168.2682,168.1526,168.2008,9931.0
2023-02-16 12:50:00,174.6,174.68,174.48,174.56,20790.0,168.1912,168.2682,168.0756,168.1526,20790.0
2023-02-16 12:55:00,174.56,174.64,174.33,174.38,2517.0,168.1526,168.2297,167.9311,167.9792,2517.0
2023-02-16 13:00:00,174.34,174.38,173.99,174.11,4698.0,167.9407,167.9792,167.6036,167.7192,4698.0
2023-02-16 13:05:00,174.09,174.24,174.06,174.18,2768.0,167.6999,167.8444,167.671,167.7866,2768.0
2023-02-16 13:10:00,174.21,174.23,174.06,174.06,2262.0,167.8155,167.8348,167.671,167.671,2262.0
2023-02-16 13:15:00,174.0,174.09,173.95,174.05,5513.0,167.6132,167.6999,167.565,167.6614,5513.0
2023-02-16 13:20:00,174.06,174.1,173.86,173.97,3950.0,167.671,167.7095,167.4783,167.5843,3950.0
2023-02-16 13:25:00,173.96,173.97,173.74,173.76,2520.0,167.5747,167.5843,167.3627,167.382,2520.0
2023-02-16 13:30:00,173.78,173.88,173.7,173.83,3177.0,167.4013,167.4976,167.3242,167.4494,3177.0
2023-02-16 13:35:00,173.87,174.01,173.86,173.95,3403.0,167.488,167.6228,167.4783,167.565,3403.0
2023-02-16 13:40:00,173.99,173.99,173.87,173.91,1989.0,167.6036,167.6036,167.488,167.5265,1989.0
2023-02-16 13:45:00,173.96,174.06,173.89,173.99,3418.0,167.5747,167.671,167.5072,167.6036,3418.0
2023-02-16 13:50:00,174.03,174.03,173.84,173.87,2971.0,167.6421,167.6421,167.4591,167.488,2971.0
2023-02-16 13:55:00,173.87,173.97,173.85,173.96,2556.0,167.488,167.5843,167.4687,167.5747,2556.0
2023-02-16 14:00:00,173.96,174.2,173.96,174.17,4315.0,167.5747,167.8059,167.5747,167.777,4315.0
2023-02-16 14:05:00,174.21,174.31,174.18,174.19,3622.0,167.8155,167.9118,167.7866,167.7962,3622.0
2023-02-16 14:10:00,174.21,174.46,174.21,174.43,6776.0,167.8155,168.0563,167.8155,168.0274,6776.0
2023-02-16 14:15:00,174.43,174.66,174.4,174.62,10323.0,168.0274,168.249,167.9985,168.2104,10323.0
2023-02-16 14:20:00,174.62,174.62,174.4,174.59,10102.0,168.2104,168.2104,167.9985,168.1815,10102.0
2023-02-16 14:25:00,174.61,174.73,174.53,174.67,7551.0,168.2008,168.3164,168.1237,168.2586,7551.0
2023-02-16 14:30:00,174.68,174.69,174.59,174.65,2761.0,168.2682,168.2779,168.1815,168.2393,2761.0
2023-02-16 14:35:00,174.66,174.8,174.58,174.66,4994.0,168.249,168.3838,168.1719,168.249,4994.0
2023-02-16 14:40:00,174.62,174.63,174.41,174.61,5337.0,168.2104,168.2201,168.0081,168.2008,5337.0
2023-02-16 14:45:00,174.58,174.64,174.51,174.59,4906.0,168.1719,168.2297,168.1045,168.1815,4906.0
2023-02-16 14:50:00,174.59,174.63,174.52,174.57,8754.0,168.1815,168.2201,168.1141,168.1623,8754.0
2023-02-16 14:55:00,174.61,174.65,174.53,174.57,4632.0,168.2008,168.2393,168.1237,168.1623,4632.0
2023-02-16 15:00:00,174.55,174.59,174.44,174.46,16158.0,168.143,168.1815,168.037,168.0563,16158.0
2023-02-16 15:05:00,174.45,174.52,174.0,174.0,14439.0,168.0467,168.1141,167.6132,167.6132,14439.0
2023-02-16 15:10:00,174.07,174.3,174.02,174.23,16401.0,167.6806,167.9022,167.6325,167.8348,16401.0
2023-02-16 15:15:00,174.19,174.2,173.91,174.13,11530.0,167.7962,167.8059,167.5265,167.7384,11530.0
2023-02-16 15:20:00,174.09,174.23,173.92,174.03,19153.0,167.6999,167.8348,167.5361,167.6421,19153.0
2023-02-16 15:25:00,174.04,174.2,173.88,173.91,15151.0,167.6517,167.8059,167.4976,167.5265,15151.0
2023-02-16 15:30:00,173.92,173.94,173.74,173.89,30318.0,167.5361,167.5554,167.3627,167.5072,30318.0
2023-02-16 15:35:00,173.92,174.09,173.85,173.96,18113.0,167.5361,167.6999,167.4687,167.5747,18113.0
2023-02-16 15:40:00,173.93,174.04,173.68,174.0,30456.0,167.5458,167.6517,167.3049,167.6132,30456.0
2023-02-16 15:45:00,174.01,174.11,173.82,174.05,28587.0,167.6228,167.7192,167.4398,167.6614,28587.0
2023-02-16 15:50:00,174.04,174.42,173.97,174.26,44435.0,167.6517,168.0178,167.5843,167.8637,44435.0
2023-02-16 15:55:00,174.26,174.32,173.92,174.11,121189.0,167.8637,167.9214,167.5361,167.7192,121189.0
2023-02-17 09:30:00,174.0,174.63,172.93,173.92,52265.0,167.6132,168.2201,166.5825,167.5361,52265.0
2023-02-17 09:35:00,173.91,174.02,173.71,174.02,3224.0,167.5265,167.6325,167.3338,167.6325,3224.0
2023-02-17 09:40:00,174.02,174.45,173.99,174.01,19275.0,167.6325,168.0467,167.6036,167.6228,19275.0
2023-02-17 09:45:00,173.93,174.09,173.61,173.92,7961.0,167.5458,167.6999,167.2375,167.5361,7961.0
2023-02-17 09:50:00,173.87,174.06,173.82,173.83,2442.0,167.488,167.671,167.4398,167.4494,2442.0
2023-02-17 09:55:00,173.67,173.73,173.24,173.49,3535.0,167.2953,167.3531,166.8811,167.1219,3535.0
2023-02-17 10:00:00,173.67,173.76,173.56,173.7,3968.0,167.2953,167.382,167.1893,167.3242,3968.0
2023-02-17 10:05:00,173.7,173.74,173.45,173.45,4616.0,167.3242,167.3627,167.0834,167.0834,4616.0
2023-02-17 10:10:00,173.42,173.97,173.36,173.97,27549.0,167.0545,167.5843,166.9967,167.5843,27549.0
2023-02-17 10:15:00,173.97,174.12,173.82,174.04,13428.0,167.5843,167.7288,167.4398,167.6517,13428.0
2023-02-17 10:20:00,174.08,174.22,173.71,173.72,6318.0,167.6903,167.8251,167.3338,167.3435,6318.0
2023-02-17 10:25:00,173.68,173.87,173.6,173.68,6825.0,167.3049,167.488,167.2279,167.3049,6825.0
2023-02-17 10:30:00,173.67,173.95,173.67,173.85,4148.0,167.2953,167.565,167.2953,167.4687,4148.0
2023-02-17 10:35:00,173.86,173.97,173.71,173.73,5170.0,167.4783,167.5843,167.3338,167.3531,5170.0
2023-02-17 10:40:00,173.76,173.81,173.51,173.63,10779.0,167.382,167.4302,167.1412,167.2568,10779.0
2023-02-17 10:45:00,173.59,173.82,173.48,173.54,7721.0,167.2182,167.4398,167.1123,167.1701,7721.0
2023-02-17 10:50:00,173.55,173.67,173.33,173.55,6485.0,167.1797,167.2953,166.9678,167.1797,6485.0
2023-02-17 10:55:00,173.48,173.62,173.42,173.59,7482.0,167.1123,167.2471,167.0545,167.2182,7482.0
2023-02-17 11:00:00,173.55,173.68,173.52,173.61,4469.0,167.1797,167.3049,167.1508,167.2375,4469.0
2023-02-17 11:05:00,173.68,173.68,173.46,173.59,5719.0,167.3049,167.3049,167.093,167.2182,5719.0
2023-02-17 11:10:00,173.57,173.67,173.52,173.56,2602.0,167.199,167.2953,167.1508,167.1893,2602.0
2023-02-17 11:15:00,173.61,173.85,173.47,173.85,13229.0,167.2375,167.4687,167.1026,167.4687,13229.0
2023-02-17 11:20:00,173.82,173.84,173.7,173.72,7341.0,167.4398,167.4591,167.3242,167.3435,7341.0
2023-02-17 11:25:00,173.68,173.92,173.66,173.84,9569.0,167.3049,167.5361,167.2857,167.4591,9569.0
2023-02-17 11:30:00,173.87,173.89,173.51,173.68,13203.0,167.488,167.5072,167.1412,167.3049,13203.0
2023-02-17 11:35:00,173.68,174.0,173.6,174.0,17574.0,167.3049,167.6132,167.2279,167.6132,17574.0
2023-02-17 11:40:00,174.01,174.18,173.99,174.14,8515.0,167.6228,167.7866,167.6036,167.7481,8515.0
2023-02-17 11:45:00,174.19,174.3,174.15,174.17,4183.0,167.7962,167.9022,167.7577,167.777,4183.0
2023-02-17 11:50:00,174.13,174.16,173.87,173.87,5036.0,167.7384,167.7673,167.488,167.488,5036.0
2023-02-17 11:55:00,173.91,174.09,173.85,174.08,5129.0,167.5265,167.6999,167.4687,167.6903,5129.0
2023-02-17 12:00:00,174.12,174.34,174.12,174.24,6057.0,167.7288,167.9407,167.7288,167.8444,6057.0
2023-02-17 12:05:00,174.29,174.51,174.22,174.47,8350.0,167.8925,168.1045,167.8251,168.0659,8350.0
2023-02-17 12:10:00,174.48,174.75,174.47,174.59,7548.0,168.0756,168.3357,168.0659,168.1815,7548.0
2023-02-17 12:15:00,174.62,174.8,174.57,174.7,15843.0,168.2104,168.3838,168.1623,168.2875,15843.0
2023-02-17 12:20:00,174.69,174.93,174.68,174.86,7672.0,168.2779,168.5091,168.2682,168.4416,7672.0
2023-02-17 12:25:00,174.83,174.91,174.75,174.82,11114.0,168.4127,168.4898,168.3357,168.4031,11114.0
2023-02-17 12:30:00,174.83,175.03,174.75,174.92,12346.0,168.4127,168.6054,168.3357,168.4994,12346.0
2023-02-17 12:35:00,174.96,175.03,174.89,174.92,5371.0,168.538,168.6054,168.4705,168.4994,5371.0
2023-02-17 12:40:00,174.95,174.99,174.63,174.78,12427.0,168.5283,168.5669,168.2201,168.3646,12427.0
2023-02-17 12:45:00,174.78,174.83,174.7,174.71,5782.0,168.3646,168.4127,168.2875,168.2971,5782.0
2023-02-17 12:50:00,174.66,174.72,174.46,174.56,16797.0,168.249,168.3068,168.0563,168.1526,16797.0
2023-02-17 12:55:00,174.53,174.78,174.53,174.75,16715.0,168.1237,168.3646,168.1237,168.3357,16715.0
2023-02-17 13:00:00,174.71,174.82,174.68,174.81,8747.0,168.2971,168.4031,168.2682,168.3935,8747.0
2023-02-17 13:05:00,174.83,174.9,174.69,174.83,8141.0,168.4127,168.4802,168.2779,168.4127,8141.0
2023-02-17 13:10:00,174.84,175.01,174.84,174.96,7835.0,168.4224,168.5861,168.4224,168.538,7835.0
2023-02-17 13:15:00,174.95,175.12,174.95,175.03,5599.0,168.5283,168.6921,168.5283,168.6054,5599.0
2023-02-17 13:20:00,175.03,175.04,174.93,174.96,3620.0,168.6054,168.615,168.5091,168.538,3620.0
2023-02-17 13:25:00,174.96,175.2,174.96,175.14,14275.0,168.538,168.7691,168.538,168.7113,14275.0
2023-02-17 13:30:00,175.14,175.15,175.02,175.15,3882.0,168.7113,168.721,168.5958,168.721,3882.0
2023-02-17 13:35:00,175.13,175.24,175.1,175.11,7368.0,168.7017,168.8077,168.6728,168.6825,7368.0
2023-02-17 13:40:00,175.09,175.13,175.0,175.08,5160.0,168.6632,168.7017,168.5765,168.6536,5160.0
2023-02-17 13:45:00,175.08,175.31,175.08,175.28,6736.0,168.6536,168.8751,168.6536,168.8462,6736.0
2023-02-17 13:50:00,175.27,175.29,175.12,175.13,7391.0,168.8366,168.8558,168.6921,168.7017,7391.0
2023-02-17 13:55:00,175.13,175.21,175.08,175.2,7492.0,168.7017,168.7788,168.6536,168.7691,7492.0
2023-02-17 14:00:00,175.22,175.49,175.22,175.42,13048.0,168.7884,169.0485,168.7884,168.9811,13048.0
2023-02-17 14:05:00,175.46,175.68,175.42,175.56,9450.0,169.0196,169.2315,168.9811,169.1159,9450.0
2023-02-17 14:10:00,175.56,175.57,175.33,175.36,10413.0,169.1159,169.1256,168.8944,168.9233,10413.0
2023-02-17 14:15:00,175.39,175.44,175.3,175.4,7234.0,168.9522,169.0003,168.8655,168.9618,7234.0
2023-02-17 14:20:00,175.42,175.88,175.37,175.84,14046.0,168.9811,169.4242,168.9329,169.3857,14046.0
2023-02-17 14:25:00,175.86,175.96,175.83,175.9,24149.0,169.4049,169.5013,169.376,169.4435,24149.0
2023-02-17 14:30:00,175.93,175.99,175.87,175.94,12230.0,169.4724,169.5301,169.4146,169.482,12230.0
2023-02-17 14:35:00,175.88,175.94,175.84,175.84,7914.0,169.4242,169.482,169.3857,169.3857,7914.0
2023-02-17 14:40:00,175.86,175.86,175.55,175.55,7248.0,169.4049,169.4049,169.1063,169.1063,7248.0
2023-02-17 14:45:00,175.53,175.85,175.53,175.85,14588.0,169.087,169.3953,169.087,169.3953,14588.0
2023-02-17 14:50:00,175.85,176.05,175.84,176.0,16239.0,169.3953,169.5879,169.3857,169.5398,16239.0
2023-02-17 14:55:00,176.0,176.1,175.97,176.03,42161.0,169.5398,169.6361,169.5109,169.5687,42161.0
2023-02-17 15:00:00,175.97,176.11,175.87,175.87,14043.0,169.5109,169.6457,169.4146,169.4146,14043.0
2023-02-17 15:05:00,175.88,176.15,175.87,176.15,9132.0,169.4242,169.6843,169.4146,169.6843,9132.0
2023-02-17 15:10:00,176.17,176.19,175.88,175.88,10338.0,169.7035,169.7228,169.4242,169.4242,10338.0
2023-02-17 15:15:00,175.9,176.07,175.75,175.79,25539.0,169.4435,169.6072,169.299,169.3375,25539.0
2023-02-17 15:20:00,175.76,175.79,175.43,175.5,14341.0,169.3086,169.3375,168.9907,169.0581,14341.0
2023-02-17 15:25:00,175.47,175.64,175.43,175.51,14703.0,169.0292,169.193,168.9907,169.0678,14703.0
2023-02-17 15:30:00,175.5,175.58,175.43,175.57,17144.0,169.0581,169.1352,168.9907,169.1256,17144.0
2023-02-17 15:35:00,175.54,175.79,175.34,175.4,23865.0,169.0967,169.3375,168.904,168.9618,23865.0
2023-02-17 15:40:00,175.39,175.57,175.35,175.45,22099.0,168.9522,169.1256,168.9136,169.01,22099.0
2023-02-17 15:45:00,175.46,175.46,175.14,175.14,30026.0,169.0196,169.0196,168.7113,168.7113,30026.0
2023-02-17 15:50:00,175.21,175.4,175.12,175.12,48080.0,168.7788,168.9618,168.6921,168.6921,48080.0
2023-02-17 15:55:00,175.17,175.35,174.99,175.27,71574.0,168.7402,168.9136,168.5669,168.8366,71574.0
2023-02-21 09:30:00,173.72,174.62,173.72,174.13,38947.0,167.3435,168.2104,167.3435,167.7384,38947.0
2023-02-21 09:35:00,174.16,174.16,173.16,173.56,7373.0,167.7673,167.7673,166.804,167.1893,7373.0
2023-02-21 09:40:00,173.63,174.1,173.52,173.91,24226.0,167.2568,167.7095,167.1508,167.5265,24226.0
2023-02-21 09:45:00,173.81,173.84,172.94,172.95,11119.0,167.4302,167.4591,166.5921,166.6017,11119.0
2023-02-21 09:50:00,173.06,173.18,172.81,172.94,14298.0,166.7077,166.8233,166.4669,166.5921,14298.0
2023-02-21 09:55:00,173.09,173.1,172.66,172.79,22534.0,166.7366,166.7462,166.3224,166.4476,22534.0
2023-02-21 10:00:00,172.68,172.95,172.33,172.75,15968.0,166.3416,166.6017,166.0045,166.4091,15968.0
2023-02-21 10:05:00,172.62,172.67,172.36,172.37,20905.0,166.2838,166.332,166.0334,166.043,20905.0
2023-02-21 10:10:00,172.45,172.48,171.81,171.84,17210.0,166.1201,166.149,165.5036,165.5325,17210.0
2023-02-21 10:15:00,171.8,171.86,171.41,171.52,17698.0,165.4939,165.5517,165.1183,165.2242,17698.0
2023-02-21 10:20:00,171.53,171.54,171.31,171.45,5614.0,165.2339,165.2435,165.0219,165.1568,5614.0
2023-02-21 10:25:00,171.39,171.58,171.15,171.26,7232.0,165.099,165.282,164.8678,164.9738,7232.0
2023-02-21 10:30:00,171.18,171.18,170.98,171.12,6726.0,164.8967,164.8967,164.704,164.8389,6726.0
2023-02-21 10:35:00,171.24,171.49,171.21,171.49,8210.0,164.9545,165.1953,164.9256,165.1953,8210.0
2023-02-21 10:40:00,171.61,171.7,171.31,171.33,5558.0,165.3109,165.3976,165.0219,165.0412,5558.0
2023-02-21 10:45:00,171.26,171.42,171.17,171.28,9211.0,164.9738,165.1279,164.8871,164.993,9211.0
2023-02-21 10:50:00,171.27,171.4,171.22,171.25,8200.0,164.9834,165.1086,164.9352,164.9641,8200.0
2023-02-21 10:55:00,171.21,171.34,171.13,171.22,8602.0,164.9256,165.0508,164.8485,164.9352,8602.0
2023-02-21 11:00:00,171.25,171.32,171.16,171.25,6814.0,164.9641,165.0316,164.8774,164.9641,6814.0
2023-02-21 11:05:00,171.25,171.31,171.06,171.12,5137.0,164.9641,165.0219,164.7811,164.8389,5137.0
2023-02-21 11:10:00,171.1,171.18,171.03,171.06,7351.0,164.8196,164.8967,164.7522,164.7811,7351.0
2023-02-21 11:15:00,171.02,171.05,170.66,170.81,5659.0,164.7426,164.7715,164.3958,164.5403,5659.0
2023-02-21 11:20:00,170.85,170.88,170.71,170.86,6402.0,164.5788,164.6077,164.444,164.5885,6402.0
2023-02-21 11:25:00,170.88,170.94,170.73,170.81,2891.0,164.6077,164.6655,164.4632,164.5403,2891.0
2023-02-21 11:30:00,170.8,170.96,170.75,170.85,5715.0,164.5307,164.6848,164.4825,164.5788,5715.0
2023-02-21 11:35:00,170.89,170.97,170.65,170.74,3447.0,164.6173,164.6944,164.3862,164.4729,3447.0
2023-02-21 11:40:00,170.74,170.96,170.74,170.82,4666.0,164.4729,164.6848,164.4729,164.5499,4666.0
2023-02-21 11:45:00,170.82,170.98,170.8,170.85,10864.0,164.5499,164.704,164.5307,164.5788,10864.0
2023-02-21 11:50:00,170.85,170.92,170.63,170.74,4815.0,164.5788,164.6462,164.3669,164.4729,4815.0
2023-02-21 11:55:00,170.72,170.99,170.67,170.86,4118.0,164.4536,164.7137,164.4054,164.5885,4118.0
2023-02-21 12:00:00,170.8,170.84,170.63,170.63,3699.0,164.5307,164.5692,164.3669,164.3669,3699.0
2023-02-21 12:05:00,170.65,170.78,170.62,170.65,3997.0,164.3862,164.5114,164.3573,164.3862,3997.0
2023-02-21 12:10:00,170.68,170.74,170.49,170.49,3739.0,164.4151,164.4729,164.232,164.232,3739.0
2023-02-21 12:15:00,170.46,170.57,170.42,170.55,4333.0,164.2031,164.3091,164.1646,164.2898,4333.0
2023-02-21 12:20:00,170.58,170.58,170.35,170.52,34768.0,164.3187,164.3187,164.0972,164.2609,34768.0
2023-02-21 12:25:00,170.49,170.55,170.35,170.51,10241.0,164.232,164.2898,164.0972,164.2513,10241.0
2023-02-21 12:30:00,170.56,170.57,170.31,170.45,4539.0,164.2995,164.3091,164.0586,164.1935,4539.0
2023-02-21 12:35:00,170.51,170.62,170.45,170.56,4513.0,164.2513,164.3573,164.1935,164.2995,4513.0
2023-02-21 12:40:00,170.6,170.84,170.54,170.76,11135.0,164.338,164.5692,164.2802,164.4921,11135.0
2023-02-21 12:45:00,170.73,170.87,170.58,170.86,7622.0,164.4632,164.5981,164.3187,164.5885,7622.0
2023-02-21 12:50:00,170.85,170.93,170.75,170.76,4165.0,164.5788,164.6559,164.4825,164.4921,4165.0
2023-02-21 12:55:00,170.74,170.9,170.72,170.9,8645.0,164.4729,164.627,164.4536,164.627,8645.0
2023-02-21 13:00:00,170.85,170.88,170.56,170.67,7249.0,164.5788,164.6077,164.2995,164.4054,7249.0
2023-02-21 13:05:00,170.7,170.81,170.62,170.81,7845.0,164.4343,164.5403,164.3573,164.5403,7845.0
2023-02-21 13:10:00,170.84,171.02,170.79,170.87,12172.0,164.5692,164.7426,164.521,164.5981,12172.0
2023-02-21 13:15:00,170.87,170.92,170.65,170.68,3813.0,164.5981,164.6462,164.3862,164.4151,3813.0
2023-02-21 13:20:00,170.67,170.68,170.59,170.59,3185.0,164.4054,164.4151,164.3284,164.3284,3185.0
2023-02-21 13:25:00,170.62,170.75,170.51,170.54,5612.0,164.3573,164.4825,164.2513,164.2802,5612.0
2023-02-21 13:30:00,170.51,170.67,170.34,170.36,15867.0,164.2513,164.4054,164.0875,164.1068,15867.0
2023-02-21 13:35:00,170.37,170.49,170.28,170.3,5039.0,164.1164,164.232,164.0297,164.049,5039.0
2023-02-21 13:40:00,170.23,170.37,170.16,170.29,9427.0,163.9816,164.1164,163.9141,164.0394,9427.0
2023-02-21 13:45:00,170.32,170.42,170.19,170.2,4627.0,164.0683,164.1646,163.943,163.9527,4627.0
2023-02-21 13:50:00,170.2,170.2,169.95,169.97,7260.0,163.9527,163.9527,163.7119,163.7311,7260.0
2023-02-21 13:55:00,170.0,170.26,169.98,170.26,3251.0,163.76,164.0105,163.7408,164.0105,3251.0
2023-02-21 14:00:00,170.28,170.33,170.13,170.28,10423.0,164.0297,164.0779,163.8852,164.0297,10423.0
2023-02-21 14:05:00,170.29,170.33,170.24,170.28,6738.0,164.0394,164.0779,163.9912,164.0297,6738.0
2023-02-21 14:10:00,170.3,170.38,170.25,170.3,5732.0,164.049,164.1261,164.0008,164.049,5732.0
2023-02-21 14:15:00,170.31,170.41,170.27,170.37,8747.0,164.0586,164.155,164.0201,164.1164,8747.0
2023-02-21 14:20:00,170.36,170.52,170.26,170.47,9165.0,164.1068,164.2609,164.0105,164.2128,9165.0
2023-02-21 14:25:00,170.46,170.61,170.46,170.58,7653.0,164.2031,164.3476,164.2031,164.3187,7653.0
2023-02-21 14:30:00,170.58,170.75,170.53,170.72,6429.0,164.3187,164.4825,164.2706,164.4536,6429.0
2023-02-21 14:35:00,170.71,170.71,170.46,170.58,7834.0,164.444,164.444,164.2031,164.3187,7834.0
2023-02-21 14:40:00,170.61,170.75,170.49,170.7,6768.0,164.3476,164.4825,164.232,164.4343,6768.0
2023-02-21 14:45:00,170.71,170.77,170.64,170.69,4729.0,164.444,164.5018,164.3765,164.4247,4729.0
2023-02-21 14:50:00,170.67,170.71,170.64,170.7,3688.0,164.4054,164.444,164.3765,164.4343,3688.0
2023-02-21 14:55:00,170.68,170.73,170.58,170.7,5742.0,164.4151,164.4632,164.3187,164.4343,5742.0
2023-02-21 15:00:00,170.73,170.8,170.63,170.8,4830.0,164.4632,164.5307,164.3669,164.5307,4830.0
2023-02-21 15:05:00,170.78,170.8,170.52,170.56,4903.0,164.5114,164.5307,164.2609,164.2995,4903.0
2023-02-21 15:10:00,170.55,170.56,170.44,170.47,5915.0,164.2898,164.2995,164.1839,164.2128,5915.0
2023-02-21 15:15:00,170.47,170.57,170.42,170.55,5025.0,164.2128,164.3091,164.1646,164.2898,5025.0
2023-02-21 15:20:00,170.55,170.67,170.48,170.6,6642.0,164.2898,164.4054,164.2224,164.338,6642.0
2023-02-21 15:25:00,170.61,170.78,170.53,170.78,9981.0,164.3476,164.5114,164.2706,164.5114,9981.0
2023-02-21 15:30:00,170.81,170.99,170.81,170.95,10754.0,164.5403,164.7137,164.5403,164.6751,10754.0
2023-02-21 15:35:00,170.91,170.92,170.74,170.75,6750.0,164.6366,164.6462,164.4729,164.4825,6750.0
2023-02-21 15:40:00,170.75,170.96,170.69,170.95,14072.0,164.4825,164.6848,164.4247,164.6751,14072.0
2023-02-21 15:45:00,170.97,171.03,170.78,170.79,18138.0,164.6944,164.7522,164.5114,164.521,18138.0
2023-02-21 15:50:00,170.77,170.83,170.45,170.52,27465.0,164.5018,164.5596,164.1935,164.2609,27465.0
2023-02-21 15:55:00,170.55,170.76,170.39,170.73,70277.0,164.2898,164.4921,164.1357,164.4632,70277.0
2023-02-22 09:30:00,171.23,171.69,170.95,171.3,30135.0,164.9449,165.388,164.6751,165.0123,30135.0
2023-02-22 09:35:00,171.28,171.48,171.21,171.38,10400.0,164.993,165.1857,164.9256,165.0894,10400.0
2023-02-22 09:40:00,171.38,171.6,171.3,171.46,3288.0,165.0894,165.3013,165.0123,165.1664,3288.0
2023-02-22 09:45:00,171.41,171.51,171.04,171.35,10463.0,165.1183,165.2146,164.7618,165.0605,10463.0
2023-02-22 09:50:00,171.32,171.63,171.11,171.47,5683.0,165.0316,165.3302,164.8293,165.1761,5683.0
2023-02-22 09:55:00,171.42,171.56,171.32,171.41,9514.0,165.1279,165.2628,165.0316,165.1183,9514.0
2023-02-22 10:00:00,171.44,171.65,171.26,171.64,8483.0,165.1472,165.3495,164.9738,165.3398,8483.0
2023-02-22 10:05:00,171.68,171.77,171.39,171.46,6719.0,165.3784,165.465,165.099,165.1664,6719.0
2023-02-22 10:10:00,171.43,171.46,171.14,171.25,6687.0,165.1375,165.1664,164.8582,164.9641,6687.0
2023-02-22 10:15:00,171.26,171.26,170.9,171.14,4263.0,164.9738,164.9738,164.627,164.8582,4263.0
2023-02-22 10:20:00,171.11,171.74,171.11,171.72,12334.0,164.8293,165.4361,164.8293,165.4169,12334.0
2023-02-22 10:25:00,171.74,171.74,171.4,171.4,5993.0,165.4361,165.4361,165.1086,165.1086,5993.0
2023-02-22 10:30:00,171.4,171.49,171.29,171.29,11556.0,165.1086,165.1953,165.0027,165.0027,11556.0
2023-02-22 10:35:00,171.32,171.45,170.98,171.01,10836.0,165.0316,165.1568,164.704,164.7329,10836.0
2023-02-22 10:40:00,171.05,171.23,171.03,171.21,6233.0,164.7715,164.9449,164.7522,164.9256,6233.0
2023-02-22 10:45:00,171.2,171.46,171.2,171.43,7330.0,164.916,165.1664,164.916,165.1375,7330.0
2023-02-22 10:50:00,171.46,171.89,171.46,171.89,3985.0,165.1664,165.5806,165.1664,165.5806,3985.0
2023-02-22 10:55:00,171.83,172.09,171.78,172.01,11684.0,165.5228,165.7733,165.4747,165.6962,11684.0
2023-02-22 11:00:00,171.96,171.96,171.61,171.61,7238.0,165.6481,165.6481,165.3109,165.3109,7238.0
2023-02-22 11:05:00,171.72,171.85,171.68,171.83,3624.0,165.4169,165.5421,165.3784,165.5228,3624.0
2023-02-22 11:10:00,171.82,171.9,171.63,171.69,8851.0,165.5132,165.5903,165.3302,165.388,8851.0
2023-02-22 11:15:00,171.74,171.74,171.48,171.54,5227.0,165.4361,165.4361,165.1857,165.2435,5227.0
2023-02-22 11:20:00,171.56,171.79,171.56,171.72,8493.0,165.2628,165.4843,165.2628,165.4169,8493.0
2023-02-22 11:25:00,171.69,171.7,171.49,171.52,5147.0,165.388,165.3976,165.1953,165.2242,5147.0
2023-02-22 11:30:00,171.57,171.69,171.57,171.68,3073.0,165.2724,165.388,165.2724,165.3784,3073.0
2023-02-22 11:35:00,171.68,171.91,171.68,171.88,13831.0,165.3784,165.5999,165.3784,165.571,13831.0
2023-02-22 11:40:00,171.86,171.99,171.58,171.62,45897.0,165.5517,165.677,165.282,165.3206,45897.0
2023-02-22 11:45:00,171.72,172.04,171.72,172.02,6790.0,165.4169,165.7251,165.4169,165.7059,6790.0
2023-02-22 11:50:00,171.92,172.08,171.88,171.91,7352.0,165.6095,165.7637,165.571,165.5999,7352.0
2023-02-22 11:55:00,171.91,172.01,171.86,171.96,2946.0,165.5999,165.6962,165.5517,165.6481,2946.0
2023-02-22 12:00:00,171.97,171.97,171.83,171.93,7768.0,165.6577,165.6577,165.5228,165.6192,7768.0
2023-02-22 12:05:00,171.95,172.09,171.88,172.08,5490.0,165.6384,165.7733,165.571,165.7637,5490.0
2023-02-22 12:10:00,172.07,172.07,171.96,172.07,6176.0,165.754,165.754,165.6481,165.754,6176.0
2023-02-22 12:15:00,172.1,172.57,172.1,172.55,30993.0,165.7829,166.2357,165.7829,166.2164,30993.0
2023-02-22 12:20:00,172.55,172.59,172.38,172.58,12064.0,166.2164,166.2549,166.0527,166.2453,12064.0
2023-02-22 12:25:00,172.58,172.76,172.53,172.53,26658.0,166.2453,166.4187,166.1972,166.1972,26658.0
2023-02-22 12:30:00,172.51,172.65,172.51,172.54,4437.0,166.1779,166.3127,166.1779,166.2068,4437.0
2023-02-22 12:35:00,172.54,172.89,172.54,172.8,13390.0,166.2068,166.5439,166.2068,166.4572,13390.0
2023-02-22 12:40:00,172.83,172.87,172.74,172.84,6056.0,166.4861,166.5247,166.3994,166.4958,6056.0
2023-02-22 12:45:00,172.87,172.93,172.72,172.75,6737.0,166.5247,166.5825,166.3802,166.4091,6737.0
2023-02-22 12:50:00,172.79,172.8,172.58,172.59,3311.0,166.4476,166.4572,166.2453,166.2549,3311.0
2023-02-22 12:55:00,172.59,172.67,172.45,172.55,9820.0,166.2549,166.332,166.1201,166.2164,9820.0
2023-02-22 13:00:00,172.51,172.73,172.51,172.69,6738.0,166.1779,166.3898,166.1779,166.3513,6738.0
2023-02-22 13:05:00,172.7,172.82,172.57,172.72,10393.0,166.3609,166.4765,166.2357,166.3802,10393.0
2023-02-22 13:10:00,172.71,172.71,172.48,172.58,13300.0,166.3705,166.3705,166.149,166.2453,13300.0
2023-02-22 13:15:00,172.6,172.79,172.6,172.77,6365.0,166.2646,166.4476,166.2646,166.4283,6365.0
2023-02-22 13:20:00,172.74,172.88,172.74,172.84,5140.0,166.3994,166.5343,166.3994,166.4958,5140.0
2023-02-22 13:25:00,172.82,173.13,172.8,172.96,15761.0,166.4765,166.7751,166.4572,166.6114,15761.0
2023-02-22 13:30:00,172.97,173.01,172.71,172.76,3690.0,166.621,166.6595,166.3705,166.4187,3690.0
2023-02-22 13:35:00,172.8,172.94,172.74,172.92,4913.0,166.4572,166.5921,166.3994,166.5728,4913.0
2023-02-22 13:40:00,172.95,173.02,172.91,173.01,5178.0,166.6017,166.6692,166.5632,166.6595,5178.0
2023-02-22 13:45:00,173.04,173.04,172.82,172.98,6442.0,166.6884,166.6884,166.4765,166.6306,6442.0
2023-02-22 13:50:00,172.94,173.05,172.92,173.0,4768.0,166.5921,166.6981,166.5728,166.6499,4768.0
2023-02-22 13:55:00,173.01,173.07,172.89,172.89,8326.0,166.6595,166.7173,166.5439,166.5439,8326.0
2023-02-22 14:00:00,172.97,173.15,172.21,172.57,11805.0,166.621,166.7944,165.8889,166.2357,11805.0
2023-02-22 14:05:00,172.5,172.76,172.38,172.56,6402.0,166.1683,166.4187,166.0527,166.2261,6402.0
2023-02-22 14:10:00,172.63,172.75,172.02,172.18,10917.0,166.2935,166.4091,165.7059,165.86,10917.0
2023-02-22 14:15:00,172.17,172.41,171.94,172.41,6298.0,165.8504,166.0816,165.6288,166.0816,6298.0
2023-02-22 14:20:00,172.37,172.56,172.17,172.25,7961.0,166.043,166.2261,165.8504,165.9274,7961.0
2023-02-22 14:25:00,172.28,172.33,172.12,172.25,5181.0,165.9563,166.0045,165.8022,165.9274,5181.0
2023-02-22 14:30:00,172.16,172.21,171.82,171.84,7504.0,165.8407,165.8889,165.5132,165.5325,7504.0
2023-02-22 14:35:00,171.92,171.99,171.68,171.68,7847.0,165.6095,165.677,165.3784,165.3784,7847.0
2023-02-22 14:40:00,171.71,171.77,171.52,171.69,7485.0,165.4073,165.465,165.2242,165.388,7485.0
2023-02-22 14:45:00,171.65,171.89,171.44,171.89,9174.0,165.3495,165.5806,165.1472,165.5806,9174.0
2023-02-22 14:50:00,171.83,171.86,171.28,171.28,10664.0,165.5228,165.5517,164.993,164.993,10664.0
2023-02-22 14:55:00,171.27,171.27,170.92,170.98,10207.0,164.9834,164.9834,164.6462,164.704,10207.0
2023-02-22 15:00:00,170.99,171.14,170.98,171.05,8440.0,164.7137,164.8582,164.704,164.7715,8440.0
2023-02-22 15:05:00,171.16,171.25,170.99,171.25,30646.0,164.8774,164.9641,164.7137,164.9641,30646.0
2023-02-22 15:10:00,171.31,171.47,171.14,171.19,9041.0,165.0219,165.1761,164.8582,164.9063,9041.0
2023-02-22 15:15:00,171.21,171.37,171.13,171.16,9115.0,164.9256,165.0797,164.8485,164.8774,9115.0
2023-02-22 15:20:00,171.1,171.28,170.97,171.23,11256.0,164.8196,164.993,164.6944,164.9449,11256.0
2023-02-22 15:25:00,171.23,171.27,170.91,170.91,10036.0,164.9449,164.9834,164.6366,164.6366,10036.0
2023-02-22 15:30:00,170.89,170.92,170.63,170.74,15860.0,164.6173,164.6462,164.3669,164.4729,15860.0
2023-02-22 15:35:00,170.72,170.78,170.42,170.46,9213.0,164.4536,164.5114,164.1646,164.2031,9213.0
2023-02-22 15:40:00,170.47,170.81,170.46,170.69,16888.0,164.2128,164.5403,164.2031,164.4247,16888.0
2023-02-22 15:45:00,170.67,170.89,170.6,170.77,39304.0,164.4054,164.6173,164.338,164.5018,39304.0
2023-02-22 15:50:00,170.7,171.07,170.59,171.05,45439.0,164.4343,164.7907,164.3284,164.7715,45439.0
2023-02-22 15:55:00,171.07,171.34,170.99,171.32,88069.0,164.7907,165.0508,164.7137,165.0316,88069.0
2023-02-23 09:30:00,172.59,173.0,172.03,172.9,29650.0,166.2549,166.6499,165.7155,166.5536,29650.0
2023-02-23 09:35:00,172.82,173.04,172.67,172.81,6773.0,166.4765,166.6884,166.332,166.4669,6773.0
2023-02-23 09:40:00,172.88,172.99,172.57,172.78,5616.0,166.5343,166.6403,166.2357,166.438,5616.0
2023-02-23 09:45:00,172.78,173.17,172.72,172.96,9490.0,166.438,166.8137,166.3802,166.6114,9490.0
2023-02-23 09:50:00,172.88,173.11,172.8,172.96,19282.0,166.5343,166.7559,166.4572,166.6114,19282.0
2023-02-23 09:55:00,172.83,172.83,172.35,172.47,3769.0,166.4861,166.4861,166.0238,166.1394,3769.0
2023-02-23 10:00:00,172.54,172.74,172.02,172.03,3218.0,166.2068,166.3994,165.7059,165.7155,3218.0
2023-02-23 10:05:00,172.1,172.11,171.87,172.05,17988.0,165.7829,165.7926,165.5614,165.7348,17988.0
2023-02-23 10:10:00,171.96,171.96,171.6,171.62,5642.0,165.6481,165.6481,165.3013,165.3206,5642.0
2023-02-23 10:15:00,171.59,171.92,171.5,171.57,14260.0,165.2917,165.6095,165.205,165.2724,14260.0
2023-02-23 10:20:00,171.63,171.68,171.41,171.68,3246.0,165.3302,165.3784,165.1183,165.3784,3246.0
2023-02-23 10:25:00,171.72,171.84,171.62,171.63,16839.0,165.4169,165.5325,165.3206,165.3302,16839.0
2023-02-23 10:30:00,171.63,171.65,171.3,171.65,22796.0,165.3302,165.3495,165.0123,165.3495,22796.0
2023-02-23 10:35:00,171.61,171.65,171.42,171.6,16753.0,165.3109,165.3495,165.1279,165.3013,16753.0
2023-02-23 10:40:00,171.59,171.61,171.35,171.36,9580.0,165.2917,165.3109,165.0605,165.0701,9580.0
2023-02-23 10:45:00,171.39,171.52,171.21,171.23,6812.0,165.099,165.2242,164.9256,164.9449,6812.0
2023-02-23 10:50:00,171.25,171.44,171.16,171.35,8442.0,164.9641,165.1472,164.8774,165.0605,8442.0
2023-02-23 10:55:00,171.34,171.45,171.27,171.44,6250.0,165.0508,165.1568,164.9834,165.1472,6250.0
2023-02-23 11:00:00,171.42,171.88,171.42,171.83,9008.0,165.1279,165.571,165.1279,165.5228,9008.0
2023-02-23 11:05:00,171.8,171.85,171.46,171.57,6516.0,165.4939,165.5421,165.1664,165.2724,6516.0
2023-02-23 11:10:00,171.62,171.78,171.5,171.5,4873.0,165.3206,165.4747,165.205,165.205,4873.0
2023-02-23 11:15:00,171.57,171.64,171.44,171.54,7904.0,165.2724,165.3398,165.1472,165.2435,7904.0
2023-02-23 11:20:00,171.5,171.51,171.32,171.46,12168.0,165.205,165.2146,165.0316,165.1664,12168.0
2023-02-23 11:25:00,171.48,171.53,171.32,171.47,6612.0,165.1857,165.2339,165.0316,165.1761,6612.0
2023-02-23 11:30:00,171.5,171.58,171.41,171.56,5002.0,165.205,165.282,165.1183,165.2628,5002.0
2023-02-23 11:35:00,171.58,171.61,171.33,171.41,8522.0,165.282,165.3109,165.0412,165.1183,8522.0
2023-02-23 11:40:00,171.44,171.45,171.13,171.21,7813.0,165.1472,165.1568,164.8485,164.9256,7813.0
2023-02-23 11:45:00,171.2,171.22,170.87,170.88,4580.0,164.916,164.9352,164.5981,164.6077,4580.0
2023-02-23 11:50:00,170.88,170.88,170.36,170.36,4325.0,164.6077,164.6077,164.1068,164.1068,4325.0
2023-02-23 11:55:00,170.42,170.5,170.31,170.34,3138.0,164.1646,164.2417,164.0586,164.0875,3138.0
2023-02-23 12:00:00,170.35,170.37,170.21,170.33,6568.0,164.0972,164.1164,163.9623,164.0779,6568.0
2023-02-23 12:05:00,170.36,170.43,170.28,170.31,4121.0,164.1068,164.1742,164.0297,164.0586,4121.0
2023-02-23 12:10:00,170.24,170.33,170.16,170.18,3115.0,163.9912,164.0779,163.9141,163.9334,3115.0
2023-02-23 12:15:00,170.31,170.51,170.28,170.35,4715.0,164.0586,164.2513,164.0297,164.0972,4715.0
2023-02-23 12:20:00,170.3,170.38,170.0,170.12,4491.0,164.049,164.1261,163.76,163.8756,4491.0
2023-02-23 12:25:00,170.2,170.24,170.02,170.11,4181.0,163.9527,163.9912,163.7793,163.866,4181.0
2023-02-23 12:30:00,170.09,170.32,170.04,170.28,4879.0,163.8467,164.0683,163.7985,164.0297,4879.0
2023-02-23 12:35:00,170.34,170.45,170.24,170.34,6428.0,164.0875,164.1935,163.9912,164.0875,6428.0
2023-02-23 12:40:00,170.29,170.37,170.17,170.31,6014.0,164.0394,164.1164,163.9238,164.0586,6014.0
2023-02-23 12:45:00,170.26,170.46,170.25,170.26,6941.0,164.0105,164.2031,164.0008,164.0105,6941.0
2023-02-23 12:50:00,170.38,170.41,170.24,170.28,4086.0,164.1261,164.155,163.9912,164.0297,4086.0
2023-02-23 12:55:00,170.27,170.5,170.24,170.45,3938.0,164.0201,164.2417,163.9912,164.1935,3938.0
2023-02-23 13:00:00,170.48,170.69,170.38,170.44,6591.0,164.2224,164.4247,164.1261,164.1839,6591.0
2023-02-23 13:05:00,170.37,170.46,170.31,170.43,2904.0,164.1164,164.2031,164.0586,164.1742,2904.0
2023-02-23 13:10:00,170.38,170.56,170.37,170.55,3394.0,164.1261,164.2995,164.1164,164.2898,3394.0
2023-02-23 13:15:00,170.56,170.77,170.42,170.77,7089.0,164.2995,164.5018,164.1646,164.5018,7089.0
2023-02-23 13:20:00,170.79,170.93,170.77,170.86,3398.0,164.521,164.6559,164.5018,164.5885,3398.0
2023-02-23 13:25:00,170.86,170.93,170.81,170.9,2743.0,164.5885,164.6559,164.5403,164.627,2743.0
2023-02-23 13:30:00,170.97,170.97,170.79,170.89,2121.0,164.6944,164.6944,164.521,164.6173,2121.0
2023-02-23 13:35:00,170.94,171.02,170.86,171.02,3720.0,164.6655,164.7426,164.5885,164.7426,3720.0
2023-02-23 13:40:00,171.05,171.28,170.97,171.12,7942.0,164.7715,164.993,164.6944,164.8389,7942.0
2023-02-23 13:45:00,171.25,171.46,171.1,171.41,6674.0,164.9641,165.1664,164.8196,165.1183,6674.0
2023-02-23 13:50:00,171.41,171.48,171.31,171.31,5604.0,165.1183,165.1857,165.0219,165.0219,5604.0
2023-02-23 13:55:00,171.29,171.34,171.14,171.23,6766.0,165.0027,165.0508,164.8582,164.9449,6766.0
2023-02-23 14:00:00,171.1,171.41,171.05,171.28,3736.0,164.8196,165.1183,164.7715,164.993,3736.0
2023-02-23 14:05:00,171.37,171.44,171.28,171.28,3402.0,165.0797,165.1472,164.993,164.993,3402.0
2023-02-23 14:10:00,171.24,171.38,171.19,171.38,4846.0,164.9545,165.0894,164.9063,165.0894,4846.0
2023-02-23 14:15:00,171.5,171.73,171.43,171.73,14439.0,165.205,165.4265,165.1375,165.4265,14439.0
2023-02-23 14:20:00,171.72,171.86,171.69,171.86,5127.0,165.4169,165.5517,165.388,165.5517,5127.0
2023-02-23 14:25:00,171.82,171.9,171.68,171.73,6707.0,165.5132,165.5903,165.3784,165.4265,6707.0
2023-02-23 14:30:00,171.78,172.09,171.75,172.06,3432.0,165.4747,165.7733,165.4458,165.7444,3432.0
2023-02-23 14:35:00,172.04,172.06,171.93,171.94,5445.0,165.7251,165.7444,165.6192,165.6288,5445.0
2023-02-23 14:40:00,171.99,172.03,171.93,172.02,4157.0,165.677,165.7155,165.6192,165.7059,4157.0
2023-02-23 14:45:00,172.01,172.12,171.96,172.1,4624.0,165.6962,165.8022,165.6481,165.7829,4624.0
2023-02-23 14:50:00,172.11,172.14,171.96,172.07,4030.0,165.7926,165.8215,165.6481,165.754,4030.0
2023-02-23 14:55:00,172.1,172.1,171.9,171.92,7429.0,165.7829,165.7829,165.5903,165.6095,7429.0
2023-02-23 15:00:00,172.0,172.2,171.98,172.17,6102.0,165.6866,165.8793,165.6673,165.8504,6102.0
2023-02-23 15:05:00,172.15,172.36,172.12,172.22,7443.0,165.8311,166.0334,165.8022,165.8985,7443.0
2023-02-23 15:10:00,172.26,172.47,172.26,172.44,5652.0,165.9371,166.1394,165.9371,166.1105,5652.0
2023-02-23 15:15:00,172.41,172.48,172.24,172.29,4380.0,166.0816,166.149,165.9178,165.966,4380.0
2023-02-23 15:20:00,172.25,172.57,172.18,172.51,11273.0,165.9274,166.2357,165.86,166.1779,11273.0
2023-02-23 15:25:00,172.53,172.68,172.42,172.6,11447.0,166.1972,166.3416,166.0912,166.2646,11447.0
2023-02-23 15:30:00,172.57,172.79,172.54,172.76,7647.0,166.2357,166.4476,166.2068,166.4187,7647.0
2023-02-23 15:35:00,172.7,172.7,172.51,172.59,10552.0,166.3609,166.3609,166.1779,166.2549,10552.0
2023-02-23 15:40:00,172.56,172.6,172.43,172.5,7810.0,166.2261,166.2646,166.1008,166.1683,7810.0
2023-02-23 15:45:00,172.52,172.55,172.32,172.49,21382.0,166.1875,166.2164,165.9949,166.1586,21382.0
2023-02-23 15:50:00,172.59,172.73,172.47,172.6,43002.0,166.2549,166.3898,166.1394,166.2646,43002.0
2023-02-23 15:55:00,172.6,172.86,172.58,172.79,61295.0,166.2646,166.515,166.2453,166.4476,61295.0
2023-02-24 09:30:00,170.41,171.7,170.0,170.94,27096.0,164.155,165.3976,163.76,164.6655,27096.0
2023-02-24 09:35:00,170.65,171.27,170.52,171.27,3755.0,164.3862,164.9834,164.2609,164.9834,3755.0
2023-02-24 09:40:00,171.27,171.27,170.63,170.63,4892.0,164.9834,164.9834,164.3669,164.3669,4892.0
2023-02-24 09:45:00,170.62,170.74,170.31,170.62,4660.0,164.3573,164.4729,164.0586,164.3573,4660.0
2023-02-24 09:50:00,170.58,170.67,170.33,170.46,4606.0,164.3187,164.4054,164.0779,164.2031,4606.0
2023-02-24 09:55:00,170.33,170.57,170.04,170.2,4196.0,164.0779,164.3091,163.7985,163.9527,4196.0
2023-02-24 10:00:00,170.25,170.64,170.04,170.54,5325.0,164.0008,164.3765,163.7985,164.2802,5325.0
2023-02-24 10:05:00,170.65,170.77,170.64,170.71,3545.0,164.3862,164.5018,164.3765,164.444,3545.0
2023-02-24 10:10:00,170.69,170.75,170.37,170.38,5815.0,164.4247,164.4825,164.1164,164.1261,5815.0
2023-02-24 10:15:00,170.38,170.57,170.24,170.43,11002.0,164.1261,164.3091,163.9912,164.1742,11002.0
2023-02-24 10:20:00,170.48,170.49,170.35,170.36,2825.0,164.2224,164.232,164.0972,164.1068,2825.0
2023-02-24 10:25:00,170.28,170.49,170.22,170.48,5833.0,164.0297,164.232,163.9719,164.2224,5833.0
2023-02-24 10:30:00,170.47,170.49,170.33,170.4,4088.0,164.2128,164.232,164.0779,164.1453,4088.0
2023-02-24 10:35:00,170.41,170.6,170.19,170.19,7091.0,164.155,164.338,163.943,163.943,7091.0
2023-02-24 10:40:00,170.2,170.37,170.05,170.37,3785.0,163.9527,164.1164,163.8082,164.1164,3785.0
2023-02-24 10:45:00,170.53,170.59,170.37,170.38,4526.0,164.2706,164.3284,164.1164,164.1261,4526.0
2023-02-24 10:50:00,170.32,170.4,170.18,170.37,4748.0,164.0683,164.1453,163.9334,164.1164,4748.0
2023-02-24 10:55:00,170.35,170.56,170.24,170.56,8382.0,164.0972,164.2995,163.9912,164.2995,8382.0
2023-02-24 11:00:00,170.62,170.79,170.53,170.74,2617.0,164.3573,164.521,164.2706,164.4729,2617.0
2023-02-24 11:05:00,170.74,171.28,170.74,171.28,8034.0,164.4729,164.993,164.4729,164.993,8034.0
2023-02-24 11:10:00,171.22,171.37,171.04,171.11,7817.0,164.9352,165.0797,164.7618,164.8293,7817.0
2023-02-24 11:15:00,171.14,171.3,171.09,171.27,9578.0,164.8582,165.0123,164.81,164.9834,9578.0
2023-02-24 11:20:00,171.31,171.49,171.25,171.36,11458.0,165.0219,165.1953,164.9641,165.0701,11458.0
2023-02-24 11:25:00,171.36,171.81,171.36,171.61,13062.0,165.0701,165.5036,165.0701,165.3109,13062.0
2023-02-24 11:30:00,171.59,171.96,171.58,171.91,25490.0,165.2917,165.6481,165.282,165.5999,25490.0
2023-02-24 11:35:00,171.88,171.93,171.69,171.72,30544.0,165.571,165.6192,165.388,165.4169,30544.0
2023-02-24 11:40:00,171.73,172.19,171.72,172.0,13994.0,165.4265,165.8696,165.4169,165.6866,13994.0
2023-02-24 11:45:00,172.05,172.23,172.03,172.23,18517.0,165.7348,165.9082,165.7155,165.9082,18517.0
2023-02-24 11:50:00,172.25,172.41,172.12,172.14,9186.0,165.9274,166.0816,165.8022,165.8215,9186.0
2023-02-24 11:55:00,172.18,172.31,172.14,172.25,11413.0,165.86,165.9852,165.8215,165.9274,11413.0
2023-02-24 12:00:00,172.28,172.31,172.04,172.04,4631.0,165.9563,165.9852,165.7251,165.7251,4631.0
2023-02-24 12:05:00,171.93,171.93,171.8,171.89,4796.0,165.6192,165.6192,165.4939,165.5806,4796.0
2023-02-24 12:10:00,171.9,172.12,171.86,172.11,5579.0,165.5903,165.8022,165.5517,165.7926,5579.0
2023-02-24 12:15:00,172.09,172.1,171.73,171.86,5590.0,165.7733,165.7829,165.4265,165.5517,5590.0
2023-02-24 12:20:00,171.83,172.08,171.83,172.05,5264.0,165.5228,165.7637,165.5228,165.7348,5264.0
2023-02-24 12:25:00,172.08,172.14,171.84,172.12,5445.0,165.7637,165.8215,165.5325,165.8022,5445.0
2023-02-24 12:30:00,172.14,172.18,171.88,171.89,4295.0,165.8215,165.86,165.571,165.5806,4295.0
2023-02-24 12:35:00,171.88,171.88,171.67,171.79,3350.0,165.571,165.571,165.3687,165.4843,3350.0
2023-02-24 12:40:00,171.83,171.94,171.75,171.87,20401.0,165.5228,165.6288,165.4458,165.5614,20401.0
2023-02-24 12:45:00,171.86,171.95,171.74,171.83,15192.0,165.5517,165.6384,165.4361,165.5228,15192.0
2023-02-24 12:50:00,171.8,171.8,171.54,171.57,3483.0,165.4939,165.4939,165.2435,165.2724,3483.0
2023-02-24 12:55:00,171.57,171.65,171.46,171.63,4556.0,165.2724,165.3495,165.1664,165.3302,4556.0
2023-02-24 13:00:00,171.59,171.76,171.51,171.74,12049.0,165.2917,165.4554,165.2146,165.4361,12049.0
2023-02-24 13:05:00,171.69,171.76,171.5,171.51,6644.0,165.388,165.4554,165.205,165.2146,6644.0
2023-02-24 13:10:00,171.53,171.54,171.28,171.3,9340.0,165.2339,165.2435,164.993,165.0123,9340.0
2023-02-24 13:15:00,171.3,171.34,171.17,171.34,9712.0,165.0123,165.0508,164.8871,165.0508,9712.0
2023-02-24 13:20:00,171.38,171.75,171.38,171.68,4430.0,165.0894,165.4458,165.0894,165.3784,4430.0
2023-02-24 13:25:00,171.7,171.82,171.65,171.79,4017.0,165.3976,165.5132,165.3495,165.4843,4017.0
2023-02-24 13:30:00,171.66,171.72,171.41,171.62,5051.0,165.3591,165.4169,165.1183,165.3206,5051.0
2023-02-24 13:35:00,171.68,171.79,171.61,171.77,6895.0,165.3784,165.4843,165.3109,165.465,6895.0
2023-02-24 13:40:00,171.81,171.89,171.73,171.82,5527.0,165.5036,165.5806,165.4265,165.5132,5527.0
2023-02-24 13:45:00,171.83,172.05,171.8,171.96,5651.0,165.5228,165.7348,165.4939,165.6481,5651.0
2023-02-24 13:50:00,171.94,172.03,171.92,171.97,3508.0,165.6288,165.7155,165.6095,165.6577,3508.0
2023-02-24 13:55:00,171.98,172.03,171.87,171.98,6954.0,165.6673,165.7155,165.5614,165.6673,6954.0
2023-02-24 14:00:00,172.05,172.21,172.01,172.14,4784.0,165.7348,165.8889,165.6962,165.8215,4784.0
2023-02-24 14:05:00,172.1,172.22,172.09,172.15,4654.0,165.7829,165.8985,165.7733,165.8311,4654.0
2023-02-24 14:10:00,172.13,172.14,171.94,172.03,2356.0,165.8118,165.8215,165.6288,165.7155,2356.0
2023-02-24 14:15:00,172.06,172.2,172.05,172.2,6061.0,165.7444,165.8793,165.7348,165.8793,6061.0
2023-02-24 14:20:00,172.15,172.22,172.0,172.06,7332.0,165.8311,165.8985,165.6866,165.7444,7332.0
2023-02-24 14:25:00,172.09,172.18,172.0,172.02,24191.0,165.7733,165.86,165.6866,165.7059,24191.0
2023-02-24 14:30:00,172.01,172.07,171.87,171.96,10759.0,165.6962,165.754,165.5614,165.6481,10759.0
2023-02-24 14:35:00,172.01,172.34,171.97,172.25,15542.0,165.6962,166.0141,165.6577,165.9274,15542.0
2023-02-24 14:40:00,172.22,172.23,172.11,172.22,12794.0,165.8985,165.9082,165.7926,165.8985,12794.0
2023-02-24 14:45:00,172.17,172.61,172.17,172.59,7490.0,165.8504,166.2742,165.8504,166.2549,7490.0
2023-02-24 14:50:00,172.59,172.83,172.58,172.7,14790.0,166.2549,166.4861,166.2453,166.3609,14790.0
2023-02-24 14:55:00,172.7,173.01,172.68,172.87,13190.0,166.3609,166.6595,166.3416,166.5247,13190.0
2023-02-24 15:00:00,172.84,172.97,172.72,172.72,6806.0,166.4958,166.621,166.3802,166.3802,6806.0
2023-02-24 15:05:00,172.72,172.93,172.7,172.86,9537.0,166.3802,166.5825,166.3609,166.515,9537.0
2023-02-24 15:10:00,172.88,172.89,172.61,172.62,10308.0,166.5343,166.5439,166.2742,166.2838,10308.0
2023-02-24 15:15:00,172.65,172.73,172.48,172.72,6236.0,166.3127,166.3898,166.149,166.3802,6236.0
2023-02-24 15:20:00,172.74,172.89,172.71,172.83,11817.0,166.3994,166.5439,166.3705,166.4861,11817.0
2023-02-24 15:25:00,172.81,172.99,172.72,172.74,11986.0,166.4669,166.6403,166.3802,166.3994,11986.0
2023-02-24 15:30:00,172.75,172.76,172.38,172.42,12989.0,166.4091,166.4187,166.0527,166.0912,12989.0
2023-02-24 15:35:00,172.4,172.71,172.36,172.58,31856.0,166.0719,166.3705,166.0334,166.2453,31856.0
2023-02-24 15:40:00,172.57,172.81,172.49,172.7,29003.0,166.2357,166.4669,166.1586,166.3609,29003.0
2023-02-24 15:45:00,172.73,172.73,172.51,172.61,35065.0,166.3898,166.3898,166.1779,166.2742,35065.0
2023-02-24 15:50:00,172.63,172.87,172.54,172.86,52203.0,166.2935,166.5247,166.2068,166.515,52203.0
2023-02-24 15:55:00,172.88,173.29,172.87,173.29,136813.0,166.5343,166.9293,166.5247,166.9293,136813.0
2023-02-27 09:30:00,174.55,174.85,173.97,174.26,31384.0,168.143,168.432,167.5843,167.8637,31384.0
2023-02-27 09:35:00,174.16,174.37,174.04,174.34,2839.0,167.7673,167.9696,167.6517,167.9407,2839.0
2023-02-27 09:40:00,174.37,174.58,174.24,174.34,4432.0,167.9696,168.1719,167.8444,167.9407,4432.0
2023-02-27 09:45:00,174.36,174.53,174.28,174.32,4611.0,167.96,168.1237,167.8829,167.9214,4611.0
2023-02-27 09:50:00,174.39,174.91,174.34,174.91,24622.0,167.9889,168.4898,167.9407,168.4898,24622.0
2023-02-27 09:55:00,174.96,175.01,174.83,175.01,7805.0,168.538,168.5861,168.4127,168.5861,7805.0
2023-02-27 10:00:00,174.95,175.08,174.75,175.02,11692.0,168.5283,168.6536,168.3357,168.5958,11692.0
2023-02-27 10:05:00,175.09,175.18,174.94,175.15,7832.0,168.6632,168.7499,168.5187,168.721,7832.0
2023-02-27 10:10:00,175.18,175.18,174.85,174.87,5209.0,168.7499,168.7499,168.432,168.4513,5209.0
2023-02-27 10:15:00,174.93,175.13,174.85,175.11,5590.0,168.5091,168.7017,168.432,168.6825,5590.0
2023-02-27 10:20:00,175.17,175.19,174.9,175.09,5277.0,168.7402,168.7595,168.4802,168.6632,5277.0
2023-02-27 10:25:00,175.1,175.22,175.04,175.13,6037.0,168.6728,168.7884,168.615,168.7017,6037.0
2023-02-27 10:30:00,175.13,175.13,174.91,174.98,5632.0,168.7017,168.7017,168.4898,168.5572,5632.0
2023-02-27 10:35:00,174.94,174.94,174.58,174.62,2901.0,168.5187,168.5187,168.1719,168.2104,2901.0
2023-02-27 10:40:00,174.53,174.72,174.35,174.67,8044.0,168.1237,168.3068,167.9503,168.2586,8044.0
2023-02-27 10:45:00,174.65,174.7,174.44,174.68,6267.0,168.2393,168.2875,168.037,168.2682,6267.0
2023-02-27 10:50:00,174.67,174.78,174.53,174.66,6849.0,168.2586,168.3646,168.1237,168.249,6849.0
2023-02-27 10:55:00,174.65,174.67,174.32,174.62,9447.0,168.2393,168.2586,167.9214,168.2104,9447.0
2023-02-27 11:00:00,174.69,174.83,174.68,174.7,4707.0,168.2779,168.4127,168.2682,168.2875,4707.0
2023-02-27 11:05:00,174.72,174.92,174.7,174.88,16261.0,168.3068,168.4994,168.2875,168.4609,16261.0
2023-02-27 11:10:00,174.92,174.93,174.35,174.55,12313.0,168.4994,168.5091,167.9503,168.143,12313.0
2023-02-27 11:15:00,174.55,174.62,174.31,174.49,8315.0,168.143,168.2104,167.9118,168.0852,8315.0
2023-02-27 11:20:00,174.5,174.52,174.38,174.43,4324.0,168.0948,168.1141,167.9792,168.0274,4324.0
2023-02-27 11:25:00,174.44,174.46,174.23,174.23,2855.0,168.037,168.0563,167.8348,167.8348,2855.0
2023-02-27 11:30:00,174.19,174.35,173.77,173.89,18273.0,167.7962,167.9503,167.3916,167.5072,18273.0
2023-02-27 11:35:00,173.85,174.33,173.85,174.33,6950.0,167.4687,167.9311,167.4687,167.9311,6950.0
2023-02-27 11:40:00,174.32,174.52,174.31,174.45,12297.0,167.9214,168.1141,167.9118,168.0467,12297.0
2023-02-27 11:45:00,174.43,174.52,174.37,174.52,2518.0,168.0274,168.1141,167.9696,168.1141,2518.0
2023-02-27 11:50:00,174.38,174.45,174.31,174.41,6675.0,167.9792,168.0467,167.9118,168.0081,6675.0
2023-02-27 11:55:00,174.41,174.41,174.33,174.34,1908.0,168.0081,168.0081,167.9311,167.9407,1908.0
2023-02-27 12:00:00,174.37,174.42,174.08,174.08,2842.0,167.9696,168.0178,167.6903,167.6903,2842.0
2023-02-27 12:05:00,174.04,174.17,173.93,174.14,8607.0,167.6517,167.777,167.5458,167.7481,8607.0
2023-02-27 12:10:00,174.18,174.27,174.11,174.27,4659.0,167.7866,167.8733,167.7192,167.8733,4659.0
2023-02-27 12:15:00,174.22,174.26,174.12,174.15,4183.0,167.8251,167.8637,167.7288,167.7577,4183.0
2023-02-27 12:20:00,174.15,174.2,174.01,174.15,5078.0,167.7577,167.8059,167.6228,167.7577,5078.0
2023-02-27 12:25:00,174.1,174.21,174.0,174.11,24812.0,167.7095,167.8155,167.6132,167.7192,24812.0
2023-02-27 12:30:00,174.13,174.46,174.13,174.38,7441.0,167.7384,168.0563,167.7384,167.9792,7441.0
2023-02-27 12:35:00,174.39,174.51,174.32,174.49,6772.0,167.9889,168.1045,167.9214,168.0852,6772.0
2023-02-27 12:40:00,174.44,174.61,174.37,174.61,4228.0,168.037,168.2008,167.9696,168.2008,4228.0
2023-02-27 12:45:00,174.6,174.8,174.52,174.8,7295.0,168.1912,168.3838,168.1141,168.3838,7295.0
2023-02-27 12:50:00,174.8,174.85,174.38,174.47,5994.0,168.3838,168.432,167.9792,168.0659,5994.0
2023-02-27 12:55:00,174.47,174.62,174.42,174.59,5319.0,168.0659,168.2104,168.0178,168.1815,5319.0
2023-02-27 13:00:00,174.62,174.75,174.6,174.7,10028.0,168.2104,168.3357,168.1912,168.2875,10028.0
2023-02-27 13:05:00,174.69,174.69,174.43,174.67,5061.0,168.2779,168.2779,168.0274,168.2586,5061.0
2023-02-27 13:10:00,174.68,174.71,174.58,174.63,6549.0,168.2682,168.2971,168.1719,168.2201,6549.0
2023-02-27 13:15:00,174.64,174.81,174.63,174.7,4754.0,168.2297,168.3935,168.2201,168.2875,4754.0
2023-02-27 13:20:00,174.69,174.78,174.52,174.62,6156.0,168.2779,168.3646,168.1141,168.2104,6156.0
2023-02-27 13:25:00,174.52,174.55,174.37,174.43,4952.0,168.1141,168.143,167.9696,168.0274,4952.0
2023-02-27 13:30:00,174.48,174.49,174.37,174.43,3006.0,168.0756,168.0852,167.9696,168.0274,3006.0
2023-02-27 13:35:00,174.37,174.43,174.31,174.32,3119.0,167.9696,168.0274,167.9118,167.9214,3119.0
2023-02-27 13:40:00,174.36,174.42,174.24,174.27,9902.0,167.96,168.0178,167.8444,167.8733,9902.0
2023-02-27 13:45:00,174.26,174.45,174.13,174.3,14233.0,167.8637,168.0467,167.7384,167.9022,14233.0
2023-02-27 13:50:00,174.3,174.55,174.3,174.51,9126.0,167.9022,168.143,167.9022,168.1045,9126.0
2023-02-27 13:55:00,174.52,174.9,174.51,174.81,107444.0,168.1141,168.4802,168.1045,168.3935,107444.0
2023-02-27 14:00:00,174.88,175.15,174.8,175.12,15024.0,168.4609,168.721,168.3838,168.6921,15024.0
2023-02-27 14:05:00,175.12,175.25,174.91,174.96,104100.0,168.6921,168.8173,168.4898,168.538,104100.0
2023-02-27 14:10:00,175.0,175.07,174.83,174.83,33906.0,168.5765,168.6439,168.4127,168.4127,33906.0
2023-02-27 14:15:00,174.84,174.88,174.59,174.74,15251.0,168.4224,168.4609,168.1815,168.326,15251.0
2023-02-27 14:20:00,174.75,174.87,174.57,174.78,13702.0,168.3357,168.4513,168.1623,168.3646,13702.0
2023-02-27 14:25:00,174.78,174.95,174.7,174.91,15165.0,168.3646,168.5283,168.2875,168.4898,15165.0
2023-02-27 14:30:00,174.89,175.03,174.86,174.99,12591.0,168.4705,168.6054,168.4416,168.5669,12591.0
2023-02-27 14:35:00,174.95,175.08,174.91,174.94,8624.0,168.5283,168.6536,168.4898,168.5187,8624.0
2023-02-27 14:40:00,174.93,175.02,174.59,174.59,17939.0,168.5091,168.5958,168.1815,168.1815,17939.0
2023-02-27 14:45:00,174.6,174.62,174.35,174.41,5449.0,168.1912,168.2104,167.9503,168.0081,5449.0
2023-02-27 14:50:00,174.42,174.56,174.42,174.5,12678.0,168.0178,168.1526,168.0178,168.0948,12678.0
2023-02-27 14:55:00,174.46,174.46,174.3,174.34,7910.0,168.0563,168.0563,167.9022,167.9407,7910.0
2023-02-27 15:00:00,174.3,174.5,174.3,174.44,33658.0,167.9022,168.0948,167.9022,168.037,33658.0
2023-02-27 15:05:00,174.41,174.48,174.33,174.48,13548.0,168.0081,168.0756,167.9311,168.0756,13548.0
2023-02-27 15:10:00,174.48,174.5,174.17,174.22,16945.0,168.0756,168.0948,167.777,167.8251,16945.0
2023-02-27 15:15:00,174.22,174.22,173.86,173.9,6008.0,167.8251,167.8251,167.4783,167.5169,6008.0
2023-02-27 15:20:00,173.93,174.04,173.86,173.97,11036.0,167.5458,167.6517,167.4783,167.5843,11036.0
2023-02-27 15:25:00,173.99,174.04,173.9,174.02,22470.0,167.6036,167.6517,167.5169,167.6325,22470.0
2023-02-27 15:30:00,174.0,174.02,173.68,173.72,19890.0,167.6132,167.6325,167.3049,167.3435,19890.0
2023-02-27 15:35:00,173.7,173.71,173.44,173.5,16032.0,167.3242,167.3338,167.0737,167.1315,16032.0
2023-02-27 15:40:00,173.49,173.69,173.42,173.63,24338.0,167.1219,167.3146,167.0545,167.2568,24338.0
2023-02-27 15:45:00,173.61,174.05,173.59,174.04,34360.0,167.2375,167.6614,167.2182,167.6517,34360.0
2023-02-27 15:50:00,174.04,174.15,173.94,174.04,54138.0,167.6517,167.7577,167.5554,167.6517,54138.0
2023-02-27 15:55:00,174.04,174.51,174.03,174.38,172272.0,167.6517,168.1045,167.6421,167.9792,172272.0
2023-02-28 09:30:00,173.99,174.29,173.61,173.65,20471.0,167.6036,167.8925,167.2375,167.276,20471.0
2023-02-28 09:35:00,173.58,174.16,173.48,174.0,37347.0,167.2086,167.7673,167.1123,167.6132,37347.0
2023-02-28 09:40:00,174.13,174.58,174.06,174.53,5547.0,167.7384,168.1719,167.671,168.1237,5547.0
2023-02-28 09:45:00,174.52,174.75,174.47,174.54,12740.0,168.1141,168.3357,168.0659,168.1334,12740.0
2023-02-28 09:50:00,174.76,174.76,174.49,174.56,2669.0,168.3453,168.3453,168.0852,168.1526,2669.0
2023-02-28 09:55:00,174.53,174.57,174.42,174.46,4100.0,168.1237,168.1623,168.0178,168.0563,4100.0
2023-02-28 10:00:00,174.44,174.95,174.44,174.84,4847.0,168.037,168.5283,168.037,168.4224,4847.0
2023-02-28 10:05:00,174.83,175.15,174.8,175.07,8500.0,168.4127,168.721,168.3838,168.6439,8500.0
2023-02-28 10:10:00,174.98,175.2,174.8,175.12,4996.0,168.5572,168.7691,168.3838,168.6921,4996.0
2023-02-28 10:15:00,175.13,175.13,174.85,175.03,2121.0,168.7017,168.7017,168.432,168.6054,2121.0
2023-02-28 10:20:00,175.03,175.3,175.02,175.25,8661.0,168.6054,168.8655,168.5958,168.8173,8661.0
2023-02-28 10:25:00,175.23,175.29,174.91,174.99,6678.0,168.798,168.8558,168.4898,168.5669,6678.0
2023-02-28 10:30:00,175.0,175.2,174.96,175.16,5359.0,168.5765,168.7691,168.538,168.7306,5359.0
2023-02-28 10:35:00,175.19,175.3,174.83,174.87,8292.0,168.7595,168.8655,168.4127,168.4513,8292.0
2023-02-28 10:40:00,174.98,175.03,174.66,174.69,3719.0,168.5572,168.6054,168.249,168.2779,3719.0
2023-02-28 10:45:00,174.63,174.7,174.35,174.4,3363.0,168.2201,168.2875,167.9503,167.9985,3363.0
2023-02-28 10:50:00,174.4,174.75,174.4,174.75,6693.0,167.9985,168.3357,167.9985,168.3357,6693.0
2023-02-28 10:55:00,174.67,174.94,174.58,174.85,55386.0,168.2586,168.5187,168.1719,168.432,55386.0
2023-02-28 11:00:00,174.87,175.04,174.81,174.88,6416.0,168.4513,168.615,168.3935,168.4609,6416.0
2023-02-28 11:05:00,174.92,174.93,174.54,174.68,17575.0,168.4994,168.5091,168.1334,168.2682,17575.0
2023-02-28 11:10:00,174.73,174.83,174.61,174.63,8582.0,168.3164,168.4127,168.2008,168.2201,8582.0
2023-02-28 11:15:00,174.64,174.96,174.64,174.9,7461.0,168.2297,168.538,168.2297,168.4802,7461.0
2023-02-28 11:20:00,174.9,174.98,174.67,174.82,4858.0,168.4802,168.5572,168.2586,168.4031,4858.0
2023-02-28 11:25:00,174.8,174.91,174.67,174.67,3420.0,168.3838,168.4898,168.2586,168.2586,3420.0
2023-02-28 11:30:00,174.69,174.87,174.61,174.61,4331.0,168.2779,168.4513,168.2008,168.2008,4331.0
2023-02-28 11:35:00,174.58,174.6,174.49,174.5,3502.0,168.1719,168.1912,168.0852,168.0948,3502.0
2023-02-28 11:40:00,174.55,174.67,174.52,174.54,3420.0,168.143,168.2586,168.1141,168.1334,3420.0
2023-02-28 11:45:00,174.53,174.81,174.5,174.78,4671.0,168.1237,168.3935,168.0948,168.3646,4671.0
2023-02-28 11:50:00,174.78,174.79,174.72,174.75,6577.0,168.3646,168.3742,168.3068,168.3357,6577.0
2023-02-28 11:55:00,174.74,174.83,174.59,174.67,8072.0,168.326,168.4127,168.1815,168.2586,8072.0
2023-02-28 12:00:00,174.64,174.74,174.63,174.7,5211.0,168.2297,168.326,168.2201,168.2875,5211.0
2023-02-28 12:05:00,174.66,174.72,174.51,174.6,4583.0,168.249,168.3068,168.1045,168.1912,4583.0
2023-02-28 12:10:00,174.59,174.68,174.58,174.61,4879.0,168.1815,168.2682,168.1719,168.2008,4879.0
2023-02-28 12:15:00,174.64,174.75,174.61,174.73,5101.0,168.2297,168.3357,168.2008,168.3164,5101.0
2023-02-28 12:20:00,174.73,174.9,174.71,174.84,5806.0,168.3164,168.4802,168.2971,168.4224,5806.0
2023-02-28 12:25:00,174.83,174.97,174.78,174.96,2620.0,168.4127,168.5476,168.3646,168.538,2620.0
2023-02-28 12:30:00,174.94,175.02,174.88,174.99,3991.0,168.5187,168.5958,168.4609,168.5669,3991.0
2023-02-28 12:35:00,174.97,175.0,174.67,174.67,7831.0,168.5476,168.5765,168.2586,168.2586,7831.0
2023-02-28 12:40:00,174.68,174.74,174.55,174.56,7236.0,168.2682,168.326,168.143,168.1526,7236.0
2023-02-28 12:45:00,174.61,174.74,174.52,174.68,11685.0,168.2008,168.326,168.1141,168.2682,11685.0
2023-02-28 12:50:00,174.67,174.7,174.56,174.61,8480.0,168.2586,168.2875,168.1526,168.2008,8480.0
2023-02-28 12:55:00,174.59,174.7,174.57,174.67,6456.0,168.1815,168.2875,168.1623,168.2586,6456.0
2023-02-28 13:00:00,174.7,174.88,174.63,174.84,4758.0,168.2875,168.4609,168.2201,168.4224,4758.0
2023-02-28 13:05:00,174.87,174.88,174.59,174.63,3910.0,168.4513,168.4609,168.1815,168.2201,3910.0
2023-02-28 13:10:00,174.62,174.68,174.59,174.64,3091.0,168.2104,168.2682,168.1815,168.2297,3091.0
2023-02-28 13:15:00,174.61,174.76,174.61,174.7,7238.0,168.2008,168.3453,168.2008,168.2875,7238.0
2023-02-28 13:20:00,174.7,174.86,174.69,174.84,6855.0,168.2875,168.4416,168.2779,168.4224,6855.0
2023-02-28 13:25:00,174.85,175.01,174.83,175.01,7675.0,168.432,168.5861,168.4127,168.5861,7675.0
2023-02-28 13:30:00,175.0,175.07,174.82,175.05,6772.0,168.5765,168.6439,168.4031,168.6247,6772.0
2023-02-28 13:35:00,175.06,175.2,175.06,175.18,7627.0,168.6343,168.7691,168.6343,168.7499,7627.0
2023-02-28 13:40:00,175.16,175.16,174.9,174.9,3486.0,168.7306,168.7306,168.4802,168.4802,3486.0
2023-02-28 13:45:00,174.9,175.0,174.86,174.96,4486.0,168.4802,168.5765,168.4416,168.538,4486.0
2023-02-28 13:50:00,174.96,175.02,174.89,175.02,1763.0,168.538,168.5958,168.4705,168.5958,1763.0
2023-02-28 13:55:00,174.98,175.1,174.98,175.02,4749.0,168.5572,168.6728,168.5572,168.5958,4749.0
2023-02-28 14:00:00,175.04,175.19,175.04,175.1,3467.0,168.615,168.7595,168.615,168.6728,3467.0
2023-02-28 14:05:00,175.06,175.08,174.9,175.08,12754.0,168.6343,168.6536,168.4802,168.6536,12754.0
2023-02-28 14:10:00,175.06,175.07,174.9,174.95,12225.0,168.6343,168.6439,168.4802,168.5283,12225.0
2023-02-28 14:15:00,174.95,175.05,174.83,174.9,12544.0,168.5283,168.6247,168.4127,168.4802,12544.0
2023-02-28 14:20:00,174.87,174.99,174.87,174.95,10181.0,168.4513,168.5669,168.4513,168.5283,10181.0
2023-02-28 14:25:00,174.93,175.06,174.93,174.95,7639.0,168.5091,168.6343,168.5091,168.5283,7639.0
2023-02-28 14:30:00,175.02,175.07,174.89,174.92,5181.0,168.5958,168.6439,168.4705,168.4994,5181.0
2023-02-28 14:35:00,174.93,175.16,174.88,175.15,11054.0,168.5091,168.7306,168.4609,168.721,11054.0
2023-02-28 14:40:00,175.1,175.18,175.06,175.16,4199.0,168.6728,168.7499,168.6343,168.7306,4199.0
2023-02-28 14:45:00,175.17,175.23,175.1,175.13,15108.0,168.7402,168.798,168.6728,168.7017,15108.0
2023-02-28 14:50:00,175.09,175.09,174.98,175.06,4569.0,168.6632,168.6632,168.5572,168.6343,4569.0
2023-02-28 14:55:00,175.09,175.2,175.02,175.03,15020.0,168.6632,168.7691,168.5958,168.6054,15020.0
2023-02-28 15:00:00,175.03,175.1,175.01,175.09,17145.0,168.6054,168.6728,168.5861,168.6632,17145.0
2023-02-28 15:05:00,175.08,175.21,175.06,175.14,8269.0,168.6536,168.7788,168.6343,168.7113,8269.0
2023-02-28 15:10:00,175.14,175.25,175.13,175.19,18624.0,168.7113,168.8173,168.7017,168.7595,18624.0
2023-02-28 15:15:00,175.17,175.24,175.07,175.14,9369.0,168.7402,168.8077,168.6439,168.7113,9369.0
2023-02-28 15:20:00,175.14,175.19,175.03,175.07,8897.0,168.7113,168.7595,168.6054,168.6439,8897.0
2023-02-28 15:25:00,175.08,175.15,175.04,175.08,10935.0,168.6536,168.721,168.615,168.6536,10935.0
2023-02-28 15:30:00,175.05,175.11,174.78,174.84,24435.0,168.6247,168.6825,168.3646,168.4224,24435.0
2023-02-28 15:35:00,174.85,174.87,174.71,174.83,30733.0,168.432,168.4513,168.2971,168.4127,30733.0
2023-02-28 15:40:00,174.82,175.0,174.82,174.97,29745.0,168.4031,168.5765,168.4031,168.5476,29745.0
2023-02-28 15:45:00,174.99,175.11,174.95,174.99,22523.0,168.5669,168.6825,168.5283,168.5669,22523.0
2023-02-28 15:50:00,175.0,175.31,175.0,175.19,66340.0,168.5765,168.8751,168.5765,168.7595,66340.0
2023-02-28 15:55:00,175.19,175.41,174.91,174.99,261753.0,168.7595,168.9714,168.4898,168.5669,261753.0
2023-03-01 09:30:00,174.51,174.75,173.81,174.75,33995.0,168.1045,168.3357,167.4302,168.3357,33995.0
2023-03-01 09:35:00,174.54,175.09,174.54,175.09,5590.0,168.1334,168.6632,168.1334,168.6632,5590.0
2023-03-01 09:40:00,175.08,175.12,174.74,174.84,4183.0,168.6536,168.6921,168.326,168.4224,4183.0
2023-03-01 09:45:00,174.9,175.34,174.9,175.33,6823.0,168.4802,168.904,168.4802,168.8944,6823.0
2023-03-01 09:50:00,175.33,175.67,175.22,175.67,10167.0,168.8944,169.2219,168.7884,169.2219,10167.0
2023-03-01 09:55:00,175.68,175.85,175.18,175.19,7240.0,169.2315,169.3953,168.7499,168.7595,7240.0
2023-03-01 10:00:00,175.37,175.45,174.82,175.12,6148.0,168.9329,169.01,168.4031,168.6921,6148.0
2023-03-01 10:05:00,175.09,175.11,174.76,174.78,8091.0,168.6632,168.6825,168.3453,168.3646,8091.0
2023-03-01 10:10:00,174.71,174.71,174.25,174.32,25094.0,168.2971,168.2971,167.854,167.9214,25094.0
2023-03-01 10:15:00,174.3,174.48,174.13,174.13,8418.0,167.9022,168.0756,167.7384,167.7384,8418.0
2023-03-01 10:20:00,174.18,174.37,174.04,174.12,5087.0,167.7866,167.9696,167.6517,167.7288,5087.0
2023-03-01 10:25:00,174.04,174.24,173.98,174.21,8619.0,167.6517,167.8444,167.5939,167.8155,8619.0
2023-03-01 10:30:00,174.18,174.24,173.96,174.22,9332.0,167.7866,167.8444,167.5747,167.8251,9332.0
2023-03-01 10:35:00,174.24,174.74,174.24,174.6,9451.0,167.8444,168.326,167.8444,168.1912,9451.0
2023-03-01 10:40:00,174.6,174.77,174.59,174.6,5125.0,168.1912,168.3549,168.1815,168.1912,5125.0
2023-03-01 10:45:00,174.71,175.1,174.69,175.02,10037.0,168.2971,168.6728,168.2779,168.5958,10037.0
2023-03-01 10:50:00,175.05,175.12,174.65,174.84,9830.0,168.6247,168.6921,168.2393,168.4224,9830.0
2023-03-01 10:55:00,174.81,175.28,174.81,175.27,10149.0,168.3935,168.8462,168.3935,168.8366,10149.0
2023-03-01 11:00:00,175.33,175.34,175.09,175.15,11118.0,168.8944,168.904,168.6632,168.721,11118.0
2023-03-01 11:05:00,175.11,175.52,174.98,175.15,70598.0,168.6825,169.0774,168.5572,168.721,70598.0
2023-03-01 11:10:00,175.08,175.08,174.9,175.06,14039.0,168.6536,168.6536,168.4802,168.6343,14039.0
2023-03-01 11:15:00,175.07,175.1,174.71,174.74,44812.0,168.6439,168.6728,168.2971,168.326,44812.0
2023-03-01 11:20:00,174.74,175.11,174.67,175.03,44723.0,168.326,168.6825,168.2586,168.6054,44723.0
2023-03-01 11:25:00,175.03,175.41,174.98,175.28,14941.0,168.6054,168.9714,168.5572,168.8462,14941.0
2023-03-01 11:30:00,175.25,175.25,175.01,175.24,8215.0,168.8173,168.8173,168.5861,168.8077,8215.0
2023-03-01 11:35:00,175.28,175.39,175.11,175.11,8370.0,168.8462,168.9522,168.6825,168.6825,8370.0
2023-03-01 11:40:00,175.15,175.39,175.14,175.25,6569.0,168.721,168.9522,168.7113,168.8173,6569.0
2023-03-01 11:45:00,175.33,175.63,175.28,175.42,7073.0,168.8944,169.1834,168.8462,168.9811,7073.0
2023-03-01 11:50:00,175.4,175.67,175.4,175.61,7937.0,168.9618,169.2219,168.9618,169.1641,7937.0
2023-03-01 11:55:00,175.62,175.68,175.49,175.49,4927.0,169.1737,169.2315,169.0485,169.0485,4927.0
2023-03-01 12:00:00,175.44,175.56,175.39,175.48,8452.0,169.0003,169.1159,168.9522,169.0389,8452.0
2023-03-01 12:05:00,175.47,175.64,175.45,175.64,4426.0,169.0292,169.193,169.01,169.193,4426.0
2023-03-01 12:10:00,175.62,175.77,175.43,175.55,4772.0,169.1737,169.3182,168.9907,169.1063,4772.0
2023-03-01 12:15:00,175.52,175.66,175.52,175.64,4085.0,169.0774,169.2123,169.0774,169.193,4085.0
2023-03-01 12:20:00,175.63,175.76,175.57,175.6,5201.0,169.1834,169.3086,169.1256,169.1545,5201.0
2023-03-01 12:25:00,175.59,175.77,175.44,175.7,44770.0,169.1448,169.3182,169.0003,169.2508,44770.0
2023-03-01 12:30:00,175.73,175.76,175.4,175.46,14943.0,169.2797,169.3086,168.9618,169.0196,14943.0
2023-03-01 12:35:00,175.46,175.66,175.43,175.59,15217.0,169.0196,169.2123,168.9907,169.1448,15217.0
2023-03-01 12:40:00,175.62,175.79,175.59,175.69,3553.0,169.1737,169.3375,169.1448,169.2412,3553.0
2023-03-01 12:45:00,175.69,175.83,175.65,175.76,13900.0,169.2412,169.376,169.2026,169.3086,13900.0
2023-03-01 12:50:00,175.73,175.84,175.72,175.78,4831.0,169.2797,169.3857,169.2701,169.3279,4831.0
2023-03-01 12:55:00,175.75,175.75,175.68,175.74,8154.0,169.299,169.299,169.2315,169.2893,8154.0
2023-03-01 13:00:00,175.58,175.58,175.42,175.45,6328.0,169.1352,169.1352,168.9811,169.01,6328.0
2023-03-01 13:05:00,175.48,175.51,175.35,175.42,9268.0,169.0389,169.0678,168.9136,168.9811,9268.0
2023-03-01 13:10:00,175.41,175.52,175.38,175.52,10908.0,168.9714,169.0774,168.9425,169.0774,10908.0
2023-03-01 13:15:00,175.48,175.49,175.4,175.45,6604.0,169.0389,169.0485,168.9618,169.01,6604.0
2023-03-01 13:20:00,175.45,175.49,175.39,175.44,7424.0,169.01,169.0485,168.9522,169.0003,7424.0
2023-03-01 13:25:00,175.42,175.46,175.35,175.38,5502.0,168.9811,169.0196,168.9136,168.9425,5502.0
2023-03-01 13:30:00,175.38,175.41,174.95,174.96,5275.0,168.9425,168.9714,168.5283,168.538,5275.0
2023-03-01 13:35:00,174.97,175.05,174.87,174.87,6791.0,168.5476,168.6247,168.4513,168.4513,6791.0
2023-03-01 13:40:00,174.81,175.06,174.76,175.0,15723.0,168.3935,168.6343,168.3453,168.5765,15723.0
2023-03-01 13:45:00,174.98,174.98,174.76,174.81,3219.0,168.5572,168.5572,168.3453,168.3935,3219.0
2023-03-01 13:50:00,174.84,174.88,174.66,174.86,5331.0,168.4224,168.4609,168.249,168.4416,5331.0
2023-03-01 13:55:00,174.87,174.87,174.68,174.76,3075.0,168.4513,168.4513,168.2682,168.3453,3075.0
2023-03-01 14:00:00,174.67,174.68,174.49,174.53,15160.0,168.2586,168.2682,168.0852,168.1237,15160.0
2023-03-01 14:05:00,174.53,174.68,174.46,174.63,9799.0,168.1237,168.2682,168.0563,168.2201,9799.0
2023-03-01 14:10:00,174.62,174.62,174.43,174.43,3892.0,168.2104,168.2104,168.0274,168.0274,3892.0
2023-03-01 14:15:00,174.35,174.35,174.08,174.08,5034.0,167.9503,167.9503,167.6903,167.6903,5034.0
2023-03-01 14:20:00,174.1,174.23,173.91,173.97,13333.0,167.7095,167.8348,167.5265,167.5843,13333.0
2023-03-01 14:25:00,173.95,173.95,173.64,173.64,4468.0,167.565,167.565,167.2664,167.2664,4468.0
2023-03-01 14:30:00,173.62,173.75,173.47,173.52,9074.0,167.2471,167.3724,167.1026,167.1508,9074.0
2023-03-01 14:35:00,173.53,173.59,173.41,173.58,6612.0,167.1604,167.2182,167.0449,167.2086,6612.0
2023-03-01 14:40:00,173.57,173.67,173.45,173.63,7082.0,167.199,167.2953,167.0834,167.2568,7082.0
2023-03-01 14:45:00,173.59,173.68,173.51,173.51,5201.0,167.2182,167.3049,167.1412,167.1412,5201.0
2023-03-01 14:50:00,173.55,173.65,173.43,173.6,6487.0,167.1797,167.276,167.0641,167.2279,6487.0
2023-03-01 14:55:00,173.62,173.65,173.53,173.58,4155.0,167.2471,167.276,167.1604,167.2086,4155.0
2023-03-01 15:00:00,173.53,173.68,173.48,173.65,6130.0,167.1604,167.3049,167.1123,167.276,6130.0
2023-03-01 15:05:00,173.63,173.83,173.61,173.83,8673.0,167.2568,167.4494,167.2375,167.4494,8673.0
2023-03-01 15:10:00,173.84,173.93,173.67,173.7,4895.0,167.4591,167.5458,167.2953,167.3242,4895.0
2023-03-01 15:15:00,173.68,173.93,173.65,173.8,11040.0,167.3049,167.5458,167.276,167.4205,11040.0
2023-03-01 15:20:00,173.84,173.89,173.63,173.72,7124.0,167.4591,167.5072,167.2568,167.3435,7124.0
2023-03-01 15:25:00,173.73,173.8,173.65,173.71,10833.0,167.3531,167.4205,167.276,167.3338,10833.0
2023-03-01 15:30:00,173.7,173.78,173.57,173.72,16298.0,167.3242,167.4013,167.199,167.3435,16298.0
2023-03-01 15:35:00,173.7,173.82,173.56,173.74,11471.0,167.3242,167.4398,167.1893,167.3627,11471.0
2023-03-01 15:40:00,173.76,174.02,173.73,173.98,13999.0,167.382,167.6325,167.3531,167.5939,13999.0
2023-03-01 15:45:00,174.01,174.08,173.83,173.87,25004.0,167.6228,167.6903,167.4494,167.488,25004.0
2023-03-01 15:50:00,173.87,173.87,173.48,173.56,41626.0,167.488,167.488,167.1123,167.1893,41626.0
2023-03-01 15:55:00,173.56,173.89,173.46,173.89,143337.0,167.1893,167.5072,167.093,167.5072,143337.0
2023-03-02 09:30:00,172.82,172.82,172.05,172.4,21860.0,166.4765,166.4765,165.7348,166.0719,21860.0
2023-03-02 09:35:00,172.26,172.34,171.92,172.34,30362.0,165.9371,166.0141,165.6095,166.0141,30362.0
2023-03-02 09:40:00,172.26,172.38,172.11,172.25,47237.0,165.9371,166.0527,165.7926,165.9274,47237.0
2023-03-02 09:45:00,172.21,172.75,172.21,172.73,29445.0,165.8889,166.4091,165.8889,166.3898,29445.0
2023-03-02 09:50:00,172.73,173.06,172.71,172.98,3997.0,166.3898,166.7077,166.3705,166.6306,3997.0
2023-03-02 09:55:00,172.89,173.06,172.7,173.01,2577.0,166.5439,166.7077,166.3609,166.6595,2577.0
2023-03-02 10:00:00,173.04,173.35,173.04,173.33,13664.0,166.6884,166.9871,166.6884,166.9678,13664.0
2023-03-02 10:05:00,173.36,173.67,173.17,173.66,6518.0,166.9967,167.2953,166.8137,167.2857,6518.0
2023-03-02 10:10:00,173.55,173.55,173.32,173.32,3904.0,167.1797,167.1797,166.9582,166.9582,3904.0
2023-03-02 10:15:00,173.3,173.3,173.06,173.09,4811.0,166.9389,166.9389,166.7077,166.7366,4811.0
2023-03-02 10:20:00,173.15,173.21,172.91,173.12,6181.0,166.7944,166.8522,166.5632,166.7655,6181.0
2023-03-02 10:25:00,173.11,173.69,173.1,173.52,6060.0,166.7559,167.3146,166.7462,167.1508,6060.0
2023-03-02 10:30:00,173.54,173.68,173.47,173.58,3536.0,167.1701,167.3049,167.1026,167.2086,3536.0
2023-03-02 10:35:00,173.61,173.71,173.5,173.54,12732.0,167.2375,167.3338,167.1315,167.1701,12732.0
2023-03-02 10:40:00,173.56,173.72,173.52,173.66,8285.0,167.1893,167.3435,167.1508,167.2857,8285.0
2023-03-02 10:45:00,173.64,173.67,173.37,173.39,4174.0,167.2664,167.2953,167.0063,167.0256,4174.0
2023-03-02 10:50:00,173.38,173.76,173.38,173.65,10862.0,167.016,167.382,167.016,167.276,10862.0
2023-03-02 10:55:00,173.62,173.77,173.59,173.74,3855.0,167.2471,167.3916,167.2182,167.3627,3855.0
2023-03-02 11:00:00,173.78,173.87,173.64,173.64,4352.0,167.4013,167.488,167.2664,167.2664,4352.0
2023-03-02 11:05:00,173.63,174.01,173.63,174.01,9691.0,167.2568,167.6228,167.2568,167.6228,9691.0
2023-03-02 11:10:00,173.92,173.92,173.75,173.81,3733.0,167.5361,167.5361,167.3724,167.4302,3733.0
2023-03-02 11:15:00,173.81,173.92,173.72,173.73,2834.0,167.4302,167.5361,167.3435,167.3531,2834.0
2023-03-02 11:20:00,173.77,173.8,173.65,173.65,2489.0,167.3916,167.4205,167.276,167.276,2489.0
2023-03-02 11:25:00,173.69,173.72,173.47,173.57,34592.0,167.3146,167.3435,167.1026,167.199,34592.0
2023-03-02 11:30:00,173.61,173.71,173.6,173.67,4617.0,167.2375,167.3338,167.2279,167.2953,4617.0
2023-03-02 11:35:00,173.68,173.69,173.37,173.51,28320.0,167.3049,167.3146,167.0063,167.1412,28320.0
2023-03-02 11:40:00,173.61,173.76,173.56,173.76,5040.0,167.2375,167.382,167.1893,167.382,5040.0
2023-03-02 11:45:00,173.75,173.77,173.59,173.62,2445.0,167.3724,167.3916,167.2182,167.2471,2445.0
2023-03-02 11:50:00,173.61,173.67,173.49,173.51,5466.0,167.2375,167.2953,167.1219,167.1412,5466.0
2023-03-02 11:55:00,173.42,173.66,173.42,173.58,2720.0,167.0545,167.2857,167.0545,167.2086,2720.0
2023-03-02 12:00:00,173.62,173.66,173.57,173.59,3569.0,167.2471,167.2857,167.199,167.2182,3569.0
2023-03-02 12:05:00,173.62,173.62,173.47,173.54,1974.0,167.2471,167.2471,167.1026,167.1701,1974.0
2023-03-02 12:10:00,173.46,173.5,173.37,173.39,2766.0,167.093,167.1315,167.0063,167.0256,2766.0
2023-03-02 12:15:00,173.4,173.42,173.15,173.16,1531.0,167.0352,167.0545,166.7944,166.804,1531.0
2023-03-02 12:20:00,173.17,173.37,173.17,173.37,4448.0,166.8137,167.0063,166.8137,167.0063,4448.0
2023-03-02 12:25:00,173.36,173.6,173.36,173.59,3868.0,166.9967,167.2279,166.9967,167.2182,3868.0
2023-03-02 12:30:00,173.6,173.83,173.6,173.69,3882.0,167.2279,167.4494,167.2279,167.3146,3882.0
2023-03-02 12:35:00,173.76,173.77,173.52,173.53,4244.0,167.382,167.3916,167.1508,167.1604,4244.0
2023-03-02 12:40:00,173.56,173.59,173.41,173.54,6966.0,167.1893,167.2182,167.0449,167.1701,6966.0
2023-03-02 12:45:00,173.56,173.62,173.45,173.45,5836.0,167.1893,167.2471,167.0834,167.0834,5836.0
2023-03-02 12:50:00,173.48,173.68,173.48,173.68,6617.0,167.1123,167.3049,167.1123,167.3049,6617.0
2023-03-02 12:55:00,173.63,173.76,173.62,173.76,3042.0,167.2568,167.382,167.2471,167.382,3042.0
2023-03-02 13:00:00,173.76,173.81,173.62,173.68,5913.0,167.382,167.4302,167.2471,167.3049,5913.0
2023-03-02 13:05:00,173.65,173.66,173.44,173.47,6022.0,167.276,167.2857,167.0737,167.1026,6022.0
2023-03-02 13:10:00,173.46,173.64,173.45,173.64,6826.0,167.093,167.2664,167.0834,167.2664,6826.0
2023-03-02 13:15:00,173.64,173.72,173.58,173.72,5855.0,167.2664,167.3435,167.2086,167.3435,5855.0
2023-03-02 13:20:00,173.73,173.74,173.48,173.53,4705.0,167.3531,167.3627,167.1123,167.1604,4705.0
2023-03-02 13:25:00,173.53,173.64,173.48,173.51,6768.0,167.1604,167.2664,167.1123,167.1412,6768.0
2023-03-02 13:30:00,173.51,173.68,173.48,173.67,7999.0,167.1412,167.3049,167.1123,167.2953,7999.0
2023-03-02 13:35:00,173.67,174.45,173.67,174.13,12831.0,167.2953,168.0467,167.2953,167.7384,12831.0
2023-03-02 13:40:00,174.16,174.24,174.04,174.04,7701.0,167.7673,167.8444,167.6517,167.6517,7701.0
2023-03-02 13:45:00,174.02,174.17,174.02,174.12,3982.0,167.6325,167.777,167.6325,167.7288,3982.0
2023-03-02 13:50:00,174.13,174.24,174.09,174.17,3200.0,167.7384,167.8444,167.6999,167.777,3200.0
2023-03-02 13:55:00,174.19,174.5,174.19,174.46,7154.0,167.7962,168.0948,167.7962,168.0563,7154.0
2023-03-02 14:00:00,174.48,174.71,174.48,174.54,5247.0,168.0756,168.2971,168.0756,168.1334,5247.0
2023-03-02 14:05:00,174.51,174.55,174.41,174.49,6120.0,168.1045,168.143,168.0081,168.0852,6120.0
2023-03-02 14:10:00,174.52,174.52,174.2,174.22,9630.0,168.1141,168.1141,167.8059,167.8251,9630.0
2023-03-02 14:15:00,174.24,174.34,174.17,174.32,4847.0,167.8444,167.9407,167.777,167.9214,4847.0
2023-03-02 14:20:00,174.36,174.41,174.21,174.21,6058.0,167.96,168.0081,167.8155,167.8155,6058.0
2023-03-02 14:25:00,174.22,174.42,174.15,174.41,4536.0,167.8251,168.0178,167.7577,168.0081,4536.0
2023-03-02 14:30:00,174.49,174.59,174.39,174.39,3614.0,168.0852,168.1815,167.9889,167.9889,3614.0
2023-03-02 14:35:00,174.39,174.39,174.19,174.31,8598.0,167.9889,167.9889,167.7962,167.9118,8598.0
2023-03-02 14:40:00,174.29,174.48,174.26,174.33,6200.0,167.8925,168.0756,167.8637,167.9311,6200.0
2023-03-02 14:45:00,174.37,174.48,174.34,174.46,5150.0,167.9696,168.0756,167.9407,168.0563,5150.0
2023-03-02 14:50:00,174.46,174.52,174.32,174.47,16702.0,168.0563,168.1141,167.9214,168.0659,16702.0
2023-03-02 14:55:00,174.48,174.65,174.44,174.58,5133.0,168.0756,168.2393,168.037,168.1719,5133.0
2023-03-02 15:00:00,174.57,174.73,174.47,174.5,4254.0,168.1623,168.3164,168.0659,168.0948,4254.0
2023-03-02 15:05:00,174.56,174.63,174.5,174.53,21846.0,168.1526,168.2201,168.0948,168.1237,21846.0
2023-03-02 15:10:00,174.56,174.76,174.55,174.72,7885.0,168.1526,168.3453,168.143,168.3068,7885.0
2023-03-02 15:15:00,174.74,174.96,174.73,174.74,7485.0,168.326,168.538,168.3164,168.326,7485.0
2023-03-02 15:20:00,174.7,174.92,174.7,174.86,4213.0,168.2875,168.4994,168.2875,168.4416,4213.0
2023-03-02 15:25:00,174.84,175.07,174.84,175.02,7380.0,168.4224,168.6439,168.4224,168.5958,7380.0
2023-03-02 15:30:00,175.04,175.27,175.04,175.22,8193.0,168.615,168.8366,168.615,168.7884,8193.0
2023-03-02 15:35:00,175.21,175.45,175.12,175.33,12007.0,168.7788,169.01,168.6921,168.8944,12007.0
2023-03-02 15:40:00,175.34,175.42,175.21,175.21,10936.0,168.904,168.9811,168.7788,168.7788,10936.0
2023-03-02 15:45:00,175.16,175.26,175.12,175.18,16882.0,168.7306,168.8269,168.6921,168.7499,16882.0
2023-03-02 15:50:00,175.15,175.15,174.57,174.6,40626.0,168.721,168.721,168.1623,168.1912,40626.0
2023-03-02 15:55:00,174.61,175.19,174.58,175.16,140797.0,168.2008,168.7595,168.1719,168.7306,140797.0
2023-03-03 09:30:00,175.49,175.91,174.72,174.98,20557.0,169.8673,170.2739,169.122,169.3737,20557.0
2023-03-03 09:35:00,175.05,175.36,174.79,174.95,5066.0,169.4414,169.7415,169.1898,169.3446,5066.0
2023-03-03 09:40:00,175.07,175.07,174.58,174.58,2602.0,169.4608,169.4608,168.9865,168.9865,2602.0
2023-03-03 09:45:00,174.67,174.85,174.54,174.74,4535.0,169.0736,169.2478,168.9478,169.1414,4535.0
2023-03-03 09:50:00,174.75,174.93,174.29,174.58,15615.0,169.151,169.3253,168.7058,168.9865,15615.0
2023-03-03 09:55:00,174.61,174.67,174.38,174.43,8954.0,169.0155,169.0736,168.7929,168.8413,8954.0
2023-03-03 10:00:00,174.58,174.61,174.09,174.43,10291.0,168.9865,169.0155,168.5122,168.8413,10291.0
2023-03-03 10:05:00,174.29,174.35,173.93,174.05,9172.0,168.7058,168.7638,168.3573,168.4735,9172.0
2023-03-03 10:10:00,174.08,174.49,174.08,174.43,18661.0,168.5025,168.8994,168.5025,168.8413,18661.0
2023-03-03 10:15:00,174.51,174.68,174.25,174.59,7425.0,168.9187,169.0833,168.6671,168.9962,7425.0
2023-03-03 10:20:00,174.58,174.7,174.29,174.6,5026.0,168.9865,169.1026,168.7058,169.0058,5026.0
2023-03-03 10:25:00,174.61,174.81,174.61,174.79,4378.0,169.0155,169.2091,169.0155,169.1898,4378.0
2023-03-03 10:30:00,174.7,174.96,174.68,174.77,6008.0,169.1026,169.3543,169.0833,169.1704,6008.0
2023-03-03 10:35:00,174.84,174.9,174.63,174.82,6142.0,169.2381,169.2962,169.0349,169.2188,6142.0
2023-03-03 10:40:00,174.82,175.47,174.82,175.44,9609.0,169.2188,169.848,169.2188,169.8189,9609.0
2023-03-03 10:45:00,175.43,175.43,175.23,175.34,12227.0,169.8092,169.8092,169.6157,169.7221,12227.0
2023-03-03 10:50:00,175.28,175.36,175.16,175.26,5859.0,169.6641,169.7415,169.5479,169.6447,5859.0
2023-03-03 10:55:00,175.27,175.49,175.23,175.27,8058.0,169.6544,169.8673,169.6157,169.6544,8058.0
2023-03-03 11:00:00,175.18,175.27,175.04,175.15,5188.0,169.5673,169.6544,169.4317,169.5382,5188.0
2023-03-03 11:05:00,175.14,175.4,175.13,175.33,7074.0,169.5285,169.7802,169.5189,169.7125,7074.0
2023-03-03 11:10:00,175.36,175.47,175.23,175.43,2620.0,169.7415,169.848,169.6157,169.8092,2620.0
2023-03-03 11:15:00,175.55,175.58,175.38,175.46,9139.0,169.9254,169.9544,169.7608,169.8383,9139.0
2023-03-03 11:20:00,175.51,175.51,175.37,175.46,3014.0,169.8867,169.8867,169.7512,169.8383,3014.0
2023-03-03 11:25:00,175.49,175.64,175.41,175.64,4639.0,169.8673,170.0125,169.7899,170.0125,4639.0
2023-03-03 11:30:00,175.61,175.63,175.49,175.54,4640.0,169.9835,170.0028,169.8673,169.9157,4640.0
2023-03-03 11:35:00,175.64,175.88,175.61,175.77,13966.0,170.0125,170.2448,169.9835,170.1384,13966.0
2023-03-03 11:40:00,175.74,175.83,175.7,175.76,5890.0,170.1093,170.1964,170.0706,170.1287,5890.0
2023-03-03 11:45:00,175.81,175.96,175.7,175.71,5524.0,170.1771,170.3223,170.0706,170.0803,5524.0
2023-03-03 11:50:00,175.75,176.0,175.72,175.92,21529.0,170.119,170.361,170.09,170.2835,21529.0
2023-03-03 11:55:00,175.95,176.2,175.94,176.14,4008.0,170.3126,170.5546,170.3029,170.4965,4008.0
2023-03-03 12:00:00,176.15,176.17,176.03,176.05,2081.0,170.5062,170.5255,170.39,170.4094,2081.0
2023-03-03 12:05:00,176.08,176.2,176.08,176.11,4110.0,170.4384,170.5546,170.4384,170.4675,4110.0
2023-03-03 12:10:00,176.11,176.28,176.11,176.2,4126.0,170.4675,170.632,170.4675,170.5546,4126.0
2023-03-03 12:15:00,176.2,176.2,176.0,176.0,8358.0,170.5546,170.5546,170.361,170.361,8358.0
2023-03-03 12:20:00,176.03,176.1,175.86,176.05,10850.0,170.39,170.4578,170.2255,170.4094,10850.0
2023-03-03 12:25:00,176.05,176.05,175.97,176.04,3754.0,170.4094,170.4094,170.3319,170.3997,3754.0
2023-03-03 12:30:00,176.08,176.14,176.02,176.11,25699.0,170.4384,170.4965,170.3803,170.4675,25699.0
2023-03-03 12:35:00,176.09,176.52,176.06,176.46,7158.0,170.4481,170.8643,170.4191,170.8062,7158.0
2023-03-03 12:40:00,176.48,176.49,176.28,176.35,5137.0,170.8256,170.8353,170.632,170.6998,5137.0
2023-03-03 12:45:00,176.42,176.59,176.42,176.54,4814.0,170.7675,170.9321,170.7675,170.8837,4814.0
2023-03-03 12:50:00,176.54,176.76,176.46,176.75,14477.0,170.8837,171.0966,170.8062,171.087,14477.0
2023-03-03 12:55:00,176.79,176.97,176.79,176.87,6926.0,171.1257,171.2999,171.1257,171.2031,6926.0
2023-03-03 13:00:00,176.92,177.07,176.88,176.99,7547.0,171.2515,171.3967,171.2128,171.3193,7547.0
2023-03-03 13:05:00,176.98,177.12,176.91,177.04,6611.0,171.3096,171.4451,171.2418,171.3677,6611.0
2023-03-03 13:10:00,177.07,177.13,176.99,177.04,3775.0,171.3967,171.4548,171.3193,171.3677,3775.0
2023-03-03 13:15:00,176.98,177.0,176.88,176.9,7057.0,171.3096,171.3289,171.2128,171.2321,7057.0
2023-03-03 13:20:00,176.92,176.95,176.88,176.91,5191.0,171.2515,171.2805,171.2128,171.2418,5191.0
2023-03-03 13:25:00,176.95,177.1,176.92,177.07,4739.0,171.2805,171.4257,171.2515,171.3967,4739.0
2023-03-03 13:30:00,177.08,177.08,176.91,176.91,3527.0,171.4064,171.4064,171.2418,171.2418,3527.0
2023-03-03 13:35:00,176.92,176.95,176.73,176.86,13672.0,171.2515,171.2805,171.0676,171.1934,13672.0
2023-03-03 13:40:00,176.9,176.99,176.82,176.95,4144.0,171.2321,171.3193,171.1547,171.2805,4144.0
2023-03-03 13:45:00,176.94,176.99,176.85,176.98,2341.0,171.2709,171.3193,171.1837,171.3096,2341.0
2023-03-03 13:50:00,176.98,177.01,176.83,176.9,3190.0,171.3096,171.3386,171.1644,171.2321,3190.0
2023-03-03 13:55:00,176.9,176.91,176.85,176.91,1250.0,171.2321,171.2418,171.1837,171.2418,1250.0
2023-03-03 14:00:00,176.93,176.94,176.72,176.74,6362.0,171.2612,171.2709,171.0579,171.0773,6362.0
2023-03-03 14:05:00,176.7,176.82,176.66,176.8,3712.0,171.0386,171.1547,170.9998,171.1354,3712.0
2023-03-03 14:10:00,176.85,177.01,176.85,177.0,4038.0,171.1837,171.3386,171.1837,171.3289,4038.0
2023-03-03 14:15:00,176.92,177.01,176.92,176.94,3326.0,171.2515,171.3386,171.2515,171.2709,3326.0
2023-03-03 14:20:00,176.99,177.15,176.99,177.15,951.0,171.3193,171.4741,171.3193,171.4741,951.0
2023-03-03 14:25:00,177.13,177.16,176.81,176.88,32976.0,171.4548,171.4838,171.145,171.2128,32976.0
2023-03-03 14:30:00,176.89,177.03,176.82,176.93,6897.0,171.2225,171.358,171.1547,171.2612,6897.0
2023-03-03 14:35:00,176.96,176.97,176.73,176.74,4511.0,171.2902,171.2999,171.0676,171.0773,4511.0
2023-03-03 14:40:00,176.74,176.85,176.71,176.81,4562.0,171.0773,171.1837,171.0482,171.145,4562.0
2023-03-03 14:45:00,176.78,177.06,176.75,177.06,1792.0,171.116,171.387,171.087,171.387,1792.0
2023-03-03 14:50:00,177.02,177.1,176.93,177.06,4355.0,171.3483,171.4257,171.2612,171.387,4355.0
2023-03-03 14:55:00,177.05,177.31,177.04,177.31,5014.0,171.3773,171.629,171.3677,171.629,5014.0
2023-03-03 15:00:00,177.39,177.41,177.27,177.35,10826.0,171.7064,171.7258,171.5903,171.6677,10826.0
2023-03-03 15:05:00,177.29,177.66,177.29,177.66,4976.0,171.6097,171.9678,171.6097,171.9678,4976.0
2023-03-03 15:10:00,177.63,177.63,177.36,177.36,10836.0,171.9388,171.9388,171.6774,171.6774,10836.0
2023-03-03 15:15:00,177.38,177.52,177.3,177.3,5078.0,171.6968,171.8323,171.6193,171.6193,5078.0
2023-03-03 15:20:00,177.36,177.48,177.21,177.23,5537.0,171.6774,171.7936,171.5322,171.5516,5537.0
2023-03-03 15:25:00,177.23,177.43,177.23,177.43,7854.0,171.5516,171.7452,171.5516,171.7452,7854.0
2023-03-03 15:30:00,177.38,177.41,177.22,177.3,13586.0,171.6968,171.7258,171.5419,171.6193,13586.0
2023-03-03 15:35:00,177.28,177.29,177.01,177.11,8929.0,171.6,171.6097,171.3386,171.4354,8929.0
2023-03-03 15:40:00,177.11,177.11,176.89,177.03,15294.0,171.4354,171.4354,171.2225,171.358,15294.0
2023-03-03 15:45:00,177.01,177.29,176.89,177.28,28846.0,171.3386,171.6097,171.2225,171.6,28846.0
2023-03-03 15:50:00,177.26,177.26,176.82,177.05,42232.0,171.5806,171.5806,171.1547,171.3773,42232.0
2023-03-03 15:55:00,177.06,177.61,177.06,177.51,131545.0,171.387,171.9194,171.387,171.8226,131545.0
2023-03-06 09:30:00,177.72,177.99,177.63,177.77,17505.0,172.0259,172.2872,171.9388,172.0743,17505.0
2023-03-06 09:35:00,177.81,178.2,177.79,178.12,8341.0,172.113,172.4905,172.0936,172.4131,8341.0
2023-03-06 09:40:00,178.07,178.16,177.55,177.83,16804.0,172.3647,172.4518,171.8613,172.1324,16804.0
2023-03-06 09:45:00,177.82,178.33,177.72,178.31,5148.0,172.1227,172.6163,172.0259,172.597,5148.0
2023-03-06 09:50:00,178.18,178.42,178.13,178.19,6403.0,172.4711,172.7034,172.4227,172.4808,6403.0
2023-03-06 09:55:00,178.13,178.35,178.06,178.25,4001.0,172.4227,172.6357,172.355,172.5389,4001.0
2023-03-06 10:00:00,178.26,178.28,177.85,178.23,6753.0,172.5486,172.5679,172.1517,172.5195,6753.0
2023-03-06 10:05:00,178.28,178.55,178.24,178.54,16953.0,172.5679,172.8293,172.5292,172.8196,16953.0
2023-03-06 10:10:00,178.55,178.65,178.3,178.38,5427.0,172.8293,172.9261,172.5873,172.6647,5427.0
2023-03-06 10:15:00,178.31,178.38,178.2,178.34,5461.0,172.597,172.6647,172.4905,172.626,5461.0
2023-03-06 10:20:00,178.26,178.26,177.98,178.1,4589.0,172.5486,172.5486,172.2775,172.3937,4589.0
2023-03-06 10:25:00,178.1,178.2,178.0,178.11,5995.0,172.3937,172.4905,172.2969,172.4034,5995.0
2023-03-06 10:30:00,178.19,178.49,178.19,178.44,7894.0,172.4808,172.7712,172.4808,172.7228,7894.0
2023-03-06 10:35:00,178.42,178.47,178.22,178.22,13376.0,172.7034,172.7518,172.5099,172.5099,13376.0
2023-03-06 10:40:00,178.24,178.48,178.11,178.42,11224.0,172.5292,172.7615,172.4034,172.7034,11224.0
2023-03-06 10:45:00,178.46,178.75,178.39,178.75,8541.0,172.7422,173.0229,172.6744,173.0229,8541.0
2023-03-06 10:50:00,178.72,178.75,178.42,178.52,4994.0,172.9938,173.0229,172.7034,172.8002,4994.0
2023-03-06 10:55:00,178.53,178.58,178.12,178.12,5838.0,172.8099,172.8583,172.4131,172.4131,5838.0
2023-03-06 11:00:00,178.23,178.32,178.09,178.15,4375.0,172.5195,172.6067,172.384,172.4421,4375.0
2023-03-06 11:05:00,178.17,178.43,178.17,178.21,10541.0,172.4615,172.7131,172.4615,172.5002,10541.0
2023-03-06 11:10:00,178.25,178.31,178.12,178.18,3138.0,172.5389,172.597,172.4131,172.4711,3138.0
2023-03-06 11:15:00,178.15,178.19,177.96,178.1,9807.0,172.4421,172.4808,172.2582,172.3937,9807.0
2023-03-06 11:20:00,178.05,178.1,177.74,177.74,3543.0,172.3453,172.3937,172.0452,172.0452,3543.0
2023-03-06 11:25:00,177.8,177.85,177.51,177.6,6513.0,172.1033,172.1517,171.8226,171.9097,6513.0
2023-03-06 11:30:00,177.7,177.71,177.57,177.65,2886.0,172.0065,172.0162,171.8807,171.9581,2886.0
2023-03-06 11:35:00,177.63,177.68,177.42,177.57,4581.0,171.9388,171.9872,171.7355,171.8807,4581.0
2023-03-06 11:40:00,177.55,177.56,177.39,177.48,7433.0,171.8613,171.871,171.7064,171.7936,7433.0
2023-03-06 11:45:00,177.5,177.54,177.31,177.54,8475.0,171.8129,171.8516,171.629,171.8516,8475.0
2023-03-06 11:50:00,177.53,177.68,177.51,177.68,5542.0,171.842,171.9872,171.8226,171.9872,5542.0
2023-03-06 11:55:00,177.68,177.82,177.65,177.66,4326.0,171.9872,172.1227,171.9581,171.9678,4326.0
2023-03-06 12:00:00,177.64,177.64,177.45,177.52,3042.0,171.9484,171.9484,171.7645,171.8323,3042.0
2023-03-06 12:05:00,177.51,177.51,177.35,177.46,4019.0,171.8226,171.8226,171.6677,171.7742,4019.0
2023-03-06 12:10:00,177.52,177.58,177.45,177.58,6480.0,171.8323,171.8904,171.7645,171.8904,6480.0
2023-03-06 12:15:00,177.54,177.57,177.41,177.43,2577.0,171.8516,171.8807,171.7258,171.7452,2577.0
2023-03-06 12:20:00,177.42,177.63,177.42,177.56,4815.0,171.7355,171.9388,171.7355,171.871,4815.0
2023-03-06 12:25:00,177.56,177.56,177.38,177.45,4441.0,171.871,171.871,171.6968,171.7645,4441.0
2023-03-06 12:30:00,177.44,177.44,177.31,177.41,7037.0,171.7548,171.7548,171.629,171.7258,7037.0
2023-03-06 12:35:00,177.4,177.54,177.34,177.38,4002.0,171.7161,171.8516,171.6581,171.6968,4002.0
2023-03-06 12:40:00,177.4,177.57,177.4,177.5,3701.0,171.7161,171.8807,171.7161,171.8129,3701.0
2023-03-06 12:45:00,177.48,177.56,177.37,177.52,9283.0,171.7936,171.871,171.6871,171.8323,9283.0
2023-03-06 12:50:00,177.53,177.54,177.37,177.49,4332.0,171.842,171.8516,171.6871,171.8032,4332.0
2023-03-06 12:55:00,177.5,177.58,177.39,177.53,5995.0,171.8129,171.8904,171.7064,171.842,5995.0
2023-03-06 13:00:00,177.51,177.56,177.35,177.42,8052.0,171.8226,171.871,171.6677,171.7355,8052.0
2023-03-06 13:05:00,177.42,177.48,177.29,177.4,6359.0,171.7355,171.7936,171.6097,171.7161,6359.0
2023-03-06 13:10:00,177.39,177.52,177.35,177.5,5500.0,171.7064,171.8323,171.6677,171.8129,5500.0
2023-03-06 13:15:00,177.45,177.47,177.36,177.43,3489.0,171.7645,171.7839,171.6774,171.7452,3489.0
2023-03-06 13:20:00,177.41,177.42,177.27,177.28,3426.0,171.7258,171.7355,171.5903,171.6,3426.0
2023-03-06 13:25:00,177.29,177.42,177.26,177.3,4746.0,171.6097,171.7355,171.5806,171.6193,4746.0
2023-03-06 13:30:00,177.28,177.34,177.2,177.28,5628.0,171.6,171.6581,171.5225,171.6,5628.0
2023-03-06 13:35:00,177.22,177.3,177.17,177.21,5205.0,171.5419,171.6193,171.4935,171.5322,5205.0
2023-03-06 13:40:00,177.18,177.29,177.13,177.21,9261.0,171.5032,171.6097,171.4548,171.5322,9261.0
2023-03-06 13:45:00,177.14,177.18,176.99,177.02,7791.0,171.4645,171.5032,171.3193,171.3483,7791.0
2023-03-06 13:50:00,177.04,177.16,177.04,177.12,5872.0,171.3677,171.4838,171.3677,171.4451,5872.0
2023-03-06 13:55:00,177.13,177.15,176.99,177.09,7702.0,171.4548,171.4741,171.3193,171.4161,7702.0
2023-03-06 14:00:00,177.07,177.07,176.93,177.06,4524.0,171.3967,171.3967,171.2612,171.387,4524.0
2023-03-06 14:05:00,177.09,177.1,176.99,177.07,4240.0,171.4161,171.4257,171.3193,171.3967,4240.0
2023-03-06 14:10:00,177.08,177.24,177.01,177.08,5756.0,171.4064,171.5613,171.3386,171.4064,5756.0
2023-03-06 14:15:00,177.09,177.13,176.92,176.94,5509.0,171.4161,171.4548,171.2515,171.2709,5509.0
2023-03-06 14:20:00,176.92,177.03,176.91,177.0,6722.0,171.2515,171.358,171.2418,171.3289,6722.0
2023-03-06 14:25:00,176.97,177.02,176.84,177.02,8553.0,171.2999,171.3483,171.1741,171.3483,8553.0
2023-03-06 14:30:00,177.02,177.21,177.02,177.03,9343.0,171.3483,171.5322,171.3483,171.358,9343.0
2023-03-06 14:35:00,177.04,177.17,176.98,177.15,2934.0,171.3677,171.4935,171.3096,171.4741,2934.0
2023-03-06 14:40:00,177.12,177.27,177.1,177.19,9871.0,171.4451,171.5903,171.4257,171.5129,9871.0
2023-03-06 14:45:00,177.2,177.2,177.08,177.11,5002.0,171.5225,171.5225,171.4064,171.4354,5002.0
2023-03-06 14:50:00,177.09,177.13,176.99,177.04,8417.0,171.4161,171.4548,171.3193,171.3677,8417.0
2023-03-06 14:55:00,177.05,177.15,177.0,177.11,5686.0,171.3773,171.4741,171.3289,171.4354,5686.0
2023-03-06 15:00:00,177.13,177.22,177.08,177.16,9308.0,171.4548,171.5419,171.4064,171.4838,9308.0
2023-03-06 15:05:00,177.17,177.36,177.11,177.36,12827.0,171.4935,171.6774,171.4354,171.6774,12827.0
2023-03-06 15:10:00,177.39,177.47,177.11,177.19,14225.0,171.7064,171.7839,171.4354,171.5129,14225.0
2023-03-06 15:15:00,177.22,177.29,176.98,177.12,7793.0,171.5419,171.6097,171.3096,171.4451,7793.0
2023-03-06 15:20:00,177.1,177.15,177.0,177.06,13349.0,171.4257,171.4741,171.3289,171.387,13349.0
2023-03-06 15:25:00,177.06,177.12,176.91,176.91,9763.0,171.387,171.4451,171.2418,171.2418,9763.0
2023-03-06 15:30:00,176.98,177.14,176.93,177.08,12131.0,171.3096,171.4645,171.2612,171.4064,12131.0
2023-03-06 15:35:00,177.08,177.18,177.05,177.14,15101.0,171.4064,171.5032,171.3773,171.4645,15101.0
2023-03-06 15:40:00,177.14,177.14,177.02,177.09,13922.0,171.4645,171.4645,171.3483,171.4161,13922.0
2023-03-06 15:45:00,177.11,177.11,176.92,177.04,17211.0,171.4354,171.4354,171.2515,171.3677,17211.0
2023-03-06 15:50:00,177.01,177.1,176.89,177.04,31794.0,171.3386,171.4257,171.2225,171.3677,31794.0
2023-03-06 15:55:00,177.03,177.26,176.9,177.14,116748.0,171.358,171.5806,171.2321,171.4645,116748.0
2023-03-07 09:30:00,177.07,177.15,176.02,176.63,34340.0,171.3967,171.4741,170.3803,170.9708,34340.0
2023-03-07 09:35:00,176.72,176.72,176.04,176.35,6559.0,171.0579,171.0579,170.3997,170.6998,6559.0
2023-03-07 09:40:00,176.44,176.58,175.92,176.04,13473.0,170.7869,170.9224,170.2835,170.3997,13473.0
2023-03-07 09:45:00,176.13,176.49,176.08,176.37,5927.0,170.4868,170.8353,170.4384,170.7191,5927.0
2023-03-07 09:50:00,176.4,176.66,176.31,176.61,15443.0,170.7482,170.9998,170.6611,170.9514,15443.0
2023-03-07 09:55:00,176.63,176.79,176.37,176.62,6358.0,170.9708,171.1257,170.7191,170.9611,6358.0
2023-03-07 10:00:00,176.65,176.65,175.42,175.65,21342.0,170.9902,170.9902,169.7996,170.0222,21342.0
2023-03-07 10:05:00,175.68,175.82,174.85,175.08,21552.0,170.0512,170.1868,169.2478,169.4705,21552.0
2023-03-07 10:10:00,175.07,175.35,174.92,175.3,20512.0,169.4608,169.7318,169.3156,169.6834,20512.0
2023-03-07 10:15:00,175.31,175.68,175.24,175.59,16058.0,169.6931,170.0512,169.6253,169.9641,16058.0
2023-03-07 10:20:00,175.54,175.91,175.33,175.74,15860.0,169.9157,170.2739,169.7125,170.1093,15860.0
2023-03-07 10:25:00,175.74,175.88,175.49,175.71,56337.0,170.1093,170.2448,169.8673,170.0803,56337.0
2023-03-07 10:30:00,175.71,176.52,175.68,176.26,26875.0,170.0803,170.8643,170.0512,170.6127,26875.0
2023-03-07 10:35:00,176.29,176.57,176.02,176.14,14051.0,170.6417,170.9127,170.3803,170.4965,14051.0
2023-03-07 10:40:00,176.15,176.18,175.75,175.75,6434.0,170.5062,170.5352,170.119,170.119,6434.0
2023-03-07 10:45:00,175.79,176.35,175.76,176.21,10087.0,170.1577,170.6998,170.1287,170.5643,10087.0
2023-03-07 10:50:00,176.22,176.42,175.89,176.42,57715.0,170.5739,170.7675,170.2545,170.7675,57715.0
2023-03-07 10:55:00,176.42,176.47,176.15,176.21,18334.0,170.7675,170.8159,170.5062,170.5643,18334.0
2023-03-07 11:00:00,176.24,176.52,176.15,176.36,27184.0,170.5933,170.8643,170.5062,170.7094,27184.0
2023-03-07 11:05:00,176.3,176.75,176.26,176.57,22281.0,170.6514,171.087,170.6127,170.9127,22281.0
2023-03-07 11:10:00,176.69,176.7,176.34,176.41,9812.0,171.0289,171.0386,170.6901,170.7578,9812.0
2023-03-07 11:15:00,176.3,176.62,176.3,176.46,14583.0,170.6514,170.9611,170.6514,170.8062,14583.0
2023-03-07 11:20:00,176.49,176.49,176.18,176.34,6071.0,170.8353,170.8353,170.5352,170.6901,6071.0
2023-03-07 11:25:00,176.41,176.57,176.31,176.39,5857.0,170.7578,170.9127,170.6611,170.7385,5857.0
2023-03-07 11:30:00,176.34,176.48,176.31,176.42,1996.0,170.6901,170.8256,170.6611,170.7675,1996.0
2023-03-07 11:35:00,176.35,176.48,176.26,176.32,3292.0,170.6998,170.8256,170.6127,170.6707,3292.0
2023-03-07 11:40:00,176.38,176.38,176.1,176.32,5413.0,170.7288,170.7288,170.4578,170.6707,5413.0
2023-03-07 11:45:00,176.26,176.46,176.19,176.36,6199.0,170.6127,170.8062,170.5449,170.7094,6199.0
2023-03-07 11:50:00,176.36,176.48,176.16,176.39,7982.0,170.7094,170.8256,170.5159,170.7385,7982.0
2023-03-07 11:55:00,176.34,176.37,176.17,176.25,6269.0,170.6901,170.7191,170.5255,170.603,6269.0
2023-03-07 12:00:00,176.16,176.36,176.15,176.21,4603.0,170.5159,170.7094,170.5062,170.5643,4603.0
2023-03-07 12:05:00,176.2,176.32,176.15,176.25,5160.0,170.5546,170.6707,170.5062,170.603,5160.0
2023-03-07 12:10:00,176.23,176.42,176.13,176.21,9282.0,170.5836,170.7675,170.4868,170.5643,9282.0
2023-03-07 12:15:00,176.08,176.36,176.08,176.34,5694.0,170.4384,170.7094,170.4384,170.6901,5694.0
2023-03-07 12:20:00,176.37,176.78,176.3,176.51,6879.0,170.7191,171.116,170.6514,170.8546,6879.0
2023-03-07 12:25:00,176.56,176.75,176.48,176.55,7007.0,170.903,171.087,170.8256,170.8934,7007.0
2023-03-07 12:30:00,176.56,176.58,176.37,176.43,4490.0,170.903,170.9224,170.7191,170.7772,4490.0
2023-03-07 12:35:00,176.43,176.43,176.17,176.18,3223.0,170.7772,170.7772,170.5255,170.5352,3223.0
2023-03-07 12:40:00,176.2,176.21,175.97,176.03,5612.0,170.5546,170.5643,170.3319,170.39,5612.0
2023-03-07 12:45:00,176.01,176.2,175.96,176.15,5403.0,170.3707,170.5546,170.3223,170.5062,5403.0
2023-03-07 12:50:00,176.04,176.18,175.98,176.0,3610.0,170.3997,170.5352,170.3416,170.361,3610.0
2023-03-07 12:55:00,176.06,176.06,175.84,175.98,8317.0,170.4191,170.4191,170.2061,170.3416,8317.0
2023-03-07 13:00:00,175.92,176.07,175.8,175.9,8607.0,170.2835,170.4287,170.1674,170.2642,8607.0
2023-03-07 13:05:00,175.82,175.82,175.64,175.77,4328.0,170.1868,170.1868,170.0125,170.1384,4328.0
2023-03-07 13:10:00,175.82,175.97,175.77,175.97,20412.0,170.1868,170.3319,170.1384,170.3319,20412.0
2023-03-07 13:15:00,175.98,175.98,175.72,175.77,7305.0,170.3416,170.3416,170.09,170.1384,7305.0
2023-03-07 13:20:00,175.74,175.97,175.74,175.89,13631.0,170.1093,170.3319,170.1093,170.2545,13631.0
2023-03-07 13:25:00,175.81,176.04,175.81,176.0,6535.0,170.1771,170.3997,170.1771,170.361,6535.0
2023-03-07 13:30:00,175.97,176.0,175.82,175.82,6254.0,170.3319,170.361,170.1868,170.1868,6254.0
2023-03-07 13:35:00,175.77,175.82,175.48,175.49,3607.0,170.1384,170.1868,169.8576,169.8673,3607.0
2023-03-07 13:40:00,175.48,175.49,175.25,175.29,5489.0,169.8576,169.8673,169.635,169.6737,5489.0
2023-03-07 13:45:00,175.31,175.36,175.06,175.1,7466.0,169.6931,169.7415,169.4511,169.4898,7466.0
2023-03-07 13:50:00,175.14,175.32,175.05,175.16,3469.0,169.5285,169.7028,169.4414,169.5479,3469.0
2023-03-07 13:55:00,175.17,175.28,175.17,175.22,4422.0,169.5576,169.6641,169.5576,169.606,4422.0
2023-03-07 14:00:00,175.17,175.4,175.17,175.29,3201.0,169.5576,169.7802,169.5576,169.6737,3201.0
2023-03-07 14:05:00,175.26,175.36,175.23,175.3,4467.0,169.6447,169.7415,169.6157,169.6834,4467.0
2023-03-07 14:10:00,175.33,175.37,175.23,175.33,3281.0,169.7125,169.7512,169.6157,169.7125,3281.0
2023-03-07 14:15:00,175.31,175.49,175.28,175.49,7629.0,169.6931,169.8673,169.6641,169.8673,7629.0
2023-03-07 14:20:00,175.43,175.48,175.34,175.34,6568.0,169.8092,169.8576,169.7221,169.7221,6568.0
2023-03-07 14:25:00,175.37,175.4,175.26,175.36,2150.0,169.7512,169.7802,169.6447,169.7415,2150.0
2023-03-07 14:30:00,175.42,175.51,175.38,175.43,4775.0,169.7996,169.8867,169.7608,169.8092,4775.0
2023-03-07 14:35:00,175.4,175.47,175.3,175.42,6256.0,169.7802,169.848,169.6834,169.7996,6256.0
2023-03-07 14:40:00,175.45,175.64,175.39,175.41,5337.0,169.8286,170.0125,169.7705,169.7899,5337.0
2023-03-07 14:45:00,175.37,175.53,175.31,175.35,5556.0,169.7512,169.906,169.6931,169.7318,5556.0
2023-03-07 14:50:00,175.34,175.43,175.31,175.34,2794.0,169.7221,169.8092,169.6931,169.7221,2794.0
2023-03-07 14:55:00,175.36,175.41,175.26,175.41,7740.0,169.7415,169.7899,169.6447,169.7899,7740.0
2023-03-07 15:00:00,175.41,175.58,175.41,175.51,5408.0,169.7899,169.9544,169.7899,169.8867,5408.0
2023-03-07 15:05:00,175.54,175.66,175.53,175.63,6531.0,169.9157,170.0319,169.906,170.0028,6531.0
2023-03-07 15:10:00,175.66,175.78,175.62,175.78,7090.0,170.0319,170.148,169.9932,170.148,7090.0
2023-03-07 15:15:00,175.79,175.89,175.78,175.84,13428.0,170.1577,170.2545,170.148,170.2061,13428.0
2023-03-07 15:20:00,175.84,175.9,175.81,175.87,15243.0,170.2061,170.2642,170.1771,170.2351,15243.0
2023-03-07 15:25:00,175.83,175.83,175.54,175.59,8797.0,170.1964,170.1964,169.9157,169.9641,8797.0
2023-03-07 15:30:00,175.62,175.91,175.54,175.9,13527.0,169.9932,170.2739,169.9157,170.2642,13527.0
2023-03-07 15:35:00,175.88,176.02,175.82,175.87,9353.0,170.2448,170.3803,170.1868,170.2351,9353.0
2023-03-07 15:40:00,175.9,176.02,175.74,175.75,12485.0,170.2642,170.3803,170.1093,170.119,12485.0
2023-03-07 15:45:00,175.71,175.78,175.49,175.56,14985.0,170.0803,170.148,169.8673,169.9351,14985.0
2023-03-07 15:50:00,175.56,175.59,175.41,175.5,25479.0,169.9351,169.9641,169.7899,169.877,25479.0
2023-03-07 15:55:00,175.48,175.53,175.19,175.51,97694.0,169.8576,169.906,169.5769,169.8867,97694.0
2023-03-08 09:30:00,175.74,176.36,175.74,175.75,23473.0,170.1093,170.7094,170.1093,170.119,23473.0
2023-03-08 09:35:00,175.9,176.06,175.44,175.49,2155.0,170.2642,170.4191,169.8189,169.8673,2155.0
2023-03-08 09:40:00,175.51,175.7,175.22,175.22,4005.0,169.8867,170.0706,169.606,169.606,4005.0
2023-03-08 09:45:00,175.12,175.92,175.12,175.92,9188.0,169.5092,170.2835,169.5092,170.2835,9188.0
2023-03-08 09:50:00,176.02,176.58,176.0,176.45,16520.0,170.3803,170.9224,170.361,170.7966,16520.0
2023-03-08 09:55:00,176.56,176.87,176.55,176.62,7776.0,170.903,171.2031,170.8934,170.9611,7776.0
2023-03-08 10:00:00,176.5,176.58,176.0,176.55,10760.0,170.845,170.9224,170.361,170.8934,10760.0
2023-03-08 10:05:00,176.56,176.7,176.25,176.52,6029.0,170.903,171.0386,170.603,170.8643,6029.0
2023-03-08 10:10:00,176.71,176.77,176.48,176.63,4546.0,171.0482,171.1063,170.8256,170.9708,4546.0
2023-03-08 10:15:00,176.54,176.54,176.33,176.5,7764.0,170.8837,170.8837,170.6804,170.845,7764.0
2023-03-08 10:20:00,176.49,177.06,176.31,176.97,4537.0,170.8353,171.387,170.6611,171.2999,4537.0
2023-03-08 10:25:00,176.9,176.94,176.61,176.78,4264.0,171.2321,171.2709,170.9514,171.116,4264.0
2023-03-08 10:30:00,176.78,177.02,176.68,177.0,8167.0,171.116,171.3483,171.0192,171.3289,8167.0
2023-03-08 10:35:00,176.9,176.96,176.66,176.66,6295.0,171.2321,171.2902,170.9998,170.9998,6295.0
2023-03-08 10:40:00,176.73,177.03,176.7,176.91,14518.0,171.0676,171.358,171.0386,171.2418,14518.0
2023-03-08 10:45:00,176.9,176.93,176.6,176.64,5919.0,171.2321,171.2612,170.9418,170.9805,5919.0
2023-03-08 10:50:00,176.58,176.65,176.47,176.54,10579.0,170.9224,170.9902,170.8159,170.8837,10579.0
2023-03-08 10:55:00,176.49,176.51,176.15,176.4,5185.0,170.8353,170.8546,170.5062,170.7482,5185.0
2023-03-08 11:00:00,176.42,176.45,175.91,176.25,82027.0,170.7675,170.7966,170.2739,170.603,82027.0
2023-03-08 11:05:00,176.29,176.45,176.23,176.23,45075.0,170.6417,170.7966,170.5836,170.5836,45075.0
2023-03-08 11:10:00,176.31,176.47,176.26,176.44,13738.0,170.6611,170.8159,170.6127,170.7869,13738.0
2023-03-08 11:15:00,176.33,176.44,176.22,176.31,6933.0,170.6804,170.7869,170.5739,170.6611,6933.0
2023-03-08 11:20:00,176.26,176.54,176.24,176.49,7298.0,170.6127,170.8837,170.5933,170.8353,7298.0
2023-03-08 11:25:00,176.49,176.7,176.39,176.7,10160.0,170.8353,171.0386,170.7385,171.0386,10160.0
2023-03-08 11:30:00,176.73,176.76,176.51,176.57,12376.0,171.0676,171.0966,170.8546,170.9127,12376.0
2023-03-08 11:35:00,176.53,176.75,176.47,176.68,14195.0,170.874,171.087,170.8159,171.0192,14195.0
2023-03-08 11:40:00,176.7,176.8,176.67,176.8,20005.0,171.0386,171.1354,171.0095,171.1354,20005.0
2023-03-08 11:45:00,176.84,177.07,176.81,177.03,2857.0,171.1741,171.3967,171.145,171.358,2857.0
2023-03-08 11:50:00,177.03,177.07,176.87,177.0,7428.0,171.358,171.3967,171.2031,171.3289,7428.0
2023-03-08 11:55:00,176.98,177.16,176.97,177.06,11536.0,171.3096,171.4838,171.2999,171.387,11536.0
2023-03-08 12:00:00,177.08,177.09,176.84,177.0,12675.0,171.4064,171.4161,171.1741,171.3289,12675.0
2023-03-08 12:05:00,176.95,177.08,176.73,176.75,14886.0,171.2805,171.4064,171.0676,171.087,14886.0
2023-03-08 12:10:00,176.78,176.82,176.57,176.67,6559.0,171.116,171.1547,170.9127,171.0095,6559.0
2023-03-08 12:15:00,176.66,176.81,176.59,176.78,5376.0,170.9998,171.145,170.9321,171.116,5376.0
2023-03-08 12:20:00,176.82,176.9,176.76,176.86,5670.0,171.1547,171.2321,171.0966,171.1934,5670.0
2023-03-08 12:25:00,176.85,176.86,176.53,176.68,27329.0,171.1837,171.1934,170.874,171.0192,27329.0
2023-03-08 12:30:00,176.63,176.63,176.4,176.55,18303.0,170.9708,170.9708,170.7482,170.8934,18303.0
2023-03-08 12:35:00,176.54,176.73,176.5,176.69,4699.0,170.8837,171.0676,170.845,171.0289,4699.0
2023-03-08 12:40:00,176.67,176.77,176.61,176.61,6057.0,171.0095,171.1063,170.9514,170.9514,6057.0
2023-03-08 12:45:00,176.61,176.69,176.52,176.63,9206.0,170.9514,171.0289,170.8643,170.9708,9206.0
2023-03-08 12:50:00,176.64,176.7,176.58,176.65,6307.0,170.9805,171.0386,170.9224,170.9902,6307.0
2023-03-08 12:55:00,176.64,176.68,176.57,176.66,9138.0,170.9805,171.0192,170.9127,170.9998,9138.0
2023-03-08 13:00:00,176.64,176.7,176.28,176.29,7644.0,170.9805,171.0386,170.632,170.6417,7644.0
2023-03-08 13:05:00,176.31,176.57,176.31,176.5,15288.0,170.6611,170.9127,170.6611,170.845,15288.0
2023-03-08 13:10:00,176.5,176.61,176.41,176.51,13116.0,170.845,170.9514,170.7578,170.8546,13116.0
2023-03-08 13:15:00,176.5,176.55,176.26,176.26,5909.0,170.845,170.8934,170.6127,170.6127,5909.0
2023-03-08 13:20:00,176.2,176.34,176.09,176.1,3499.0,170.5546,170.6901,170.4481,170.4578,3499.0
2023-03-08 13:25:00,176.09,176.17,176.04,176.09,6077.0,170.4481,170.5255,170.3997,170.4481,6077.0
2023-03-08 13:30:00,176.08,176.25,176.05,176.24,7649.0,170.4384,170.603,170.4094,170.5933,7649.0
2023-03-08 13:35:00,176.22,176.23,176.04,176.14,5776.0,170.5739,170.5836,170.3997,170.4965,5776.0
2023-03-08 13:40:00,176.04,176.09,175.93,176.09,7400.0,170.3997,170.4481,170.2932,170.4481,7400.0
2023-03-08 13:45:00,176.06,176.13,175.95,176.0,7441.0,170.4191,170.4868,170.3126,170.361,7441.0
2023-03-08 13:50:00,176.0,176.1,175.92,176.09,9350.0,170.361,170.4578,170.2835,170.4481,9350.0
2023-03-08 13:55:00,176.06,176.09,175.93,176.03,9617.0,170.4191,170.4481,170.2932,170.39,9617.0
2023-03-08 14:00:00,176.03,176.12,175.99,176.0,5054.0,170.39,170.4771,170.3513,170.361,5054.0
2023-03-08 14:05:00,175.98,176.0,175.73,175.84,6105.0,170.3416,170.361,170.0996,170.2061,6105.0
2023-03-08 14:10:00,175.89,176.0,175.76,175.78,5950.0,170.2545,170.361,170.1287,170.148,5950.0
2023-03-08 14:15:00,175.75,175.8,175.67,175.78,6699.0,170.119,170.1674,170.0416,170.148,6699.0
2023-03-08 14:20:00,175.75,175.82,175.67,175.67,3344.0,170.119,170.1868,170.0416,170.0416,3344.0
2023-03-08 14:25:00,175.62,176.05,175.61,175.9,24878.0,169.9932,170.4094,169.9835,170.2642,24878.0
2023-03-08 14:30:00,175.96,176.05,175.93,176.0,16073.0,170.3223,170.4094,170.2932,170.361,16073.0
2023-03-08 14:35:00,175.99,176.13,175.98,176.11,12990.0,170.3513,170.4868,170.3416,170.4675,12990.0
2023-03-08 14:40:00,176.1,176.16,176.05,176.05,10159.0,170.4578,170.5159,170.4094,170.4094,10159.0
2023-03-08 14:45:00,176.05,176.15,175.97,176.06,13574.0,170.4094,170.5062,170.3319,170.4191,13574.0
2023-03-08 14:50:00,176.06,176.09,175.96,176.06,16566.0,170.4191,170.4481,170.3223,170.4191,16566.0
2023-03-08 14:55:00,176.03,176.08,175.96,175.99,13520.0,170.39,170.4384,170.3223,170.3513,13520.0
2023-03-08 15:00:00,176.0,176.1,175.94,176.08,10075.0,170.361,170.4578,170.3029,170.4384,10075.0
2023-03-08 15:05:00,176.06,176.19,176.06,176.17,12131.0,170.4191,170.5449,170.4191,170.5255,12131.0
2023-03-08 15:10:00,176.16,176.25,176.08,176.17,12069.0,170.5159,170.603,170.4384,170.5255,12069.0
2023-03-08 15:15:00,176.18,176.21,176.09,176.21,7888.0,170.5352,170.5643,170.4481,170.5643,7888.0
2023-03-08 15:20:00,176.21,176.31,176.13,176.13,8347.0,170.5643,170.6611,170.4868,170.4868,8347.0
2023-03-08 15:25:00,176.15,176.15,176.03,176.15,16661.0,170.5062,170.5062,170.39,170.5062,16661.0
2023-03-08 15:30:00,176.14,176.3,176.14,176.28,9660.0,170.4965,170.6514,170.4965,170.632,9660.0
2023-03-08 15:35:00,176.3,176.53,176.28,176.46,14798.0,170.6514,170.874,170.632,170.8062,14798.0
2023-03-08 15:40:00,176.46,176.89,176.46,176.86,16108.0,170.8062,171.2225,170.8062,171.1934,16108.0
2023-03-08 15:45:00,176.86,177.17,176.85,177.13,26837.0,171.1934,171.4935,171.1837,171.4548,26837.0
2023-03-08 15:50:00,177.16,177.34,176.96,177.26,46681.0,171.4838,171.6581,171.2902,171.5806,46681.0
2023-03-08 15:55:00,177.26,177.45,177.18,177.27,151409.0,171.5806,171.7645,171.5032,171.5903,151409.0
2023-03-09 09:30:00,178.26,178.26,177.21,177.65,27338.0,172.5486,172.5486,171.5322,171.9581,27338.0
2023-03-09 09:35:00,177.61,177.79,177.2,177.63,5944.0,171.9194,172.0936,171.5225,171.9388,5944.0
2023-03-09 09:40:00,177.6,177.76,177.45,177.65,3440.0,171.9097,172.0646,171.7645,171.9581,3440.0
2023-03-09 09:45:00,177.69,177.91,177.66,177.82,5718.0,171.9968,172.2098,171.9678,172.1227,5718.0
2023-03-09 09:50:00,177.93,177.96,177.5,177.65,2810.0,172.2291,172.2582,171.8129,171.9581,2810.0
2023-03-09 09:55:00,177.6,177.7,177.44,177.58,7435.0,171.9097,172.0065,171.7548,171.8904,7435.0
2023-03-09 10:00:00,177.59,177.7,177.41,177.48,7357.0,171.9,172.0065,171.7258,171.7936,7357.0
2023-03-09 10:05:00,177.54,177.62,177.22,177.25,4253.0,171.8516,171.9291,171.5419,171.5709,4253.0
2023-03-09 10:10:00,177.41,177.41,176.94,177.12,5287.0,171.7258,171.7258,171.2709,171.4451,5287.0
2023-03-09 10:15:00,177.19,177.2,176.84,176.87,4511.0,171.5129,171.5225,171.1741,171.2031,4511.0
2023-03-09 10:20:00,176.79,177.02,176.76,176.77,7392.0,171.1257,171.3483,171.0966,171.1063,7392.0
2023-03-09 10:25:00,176.72,176.91,176.71,176.89,9671.0,171.0579,171.2418,171.0482,171.2225,9671.0
2023-03-09 10:30:00,176.92,177.42,176.92,177.41,3933.0,171.2515,171.7355,171.2515,171.7258,3933.0
2023-03-09 10:35:00,177.39,177.77,177.39,177.71,7082.0,171.7064,172.0743,171.7064,172.0162,7082.0
2023-03-09 10:40:00,177.76,177.98,177.76,177.97,10586.0,172.0646,172.2775,172.0646,172.2679,10586.0
2023-03-09 10:45:00,177.94,178.22,177.9,177.98,13755.0,172.2388,172.5099,172.2001,172.2775,13755.0
2023-03-09 10:50:00,177.96,178.03,177.82,178.0,7259.0,172.2582,172.3259,172.1227,172.2969,7259.0
2023-03-09 10:55:00,177.99,178.07,177.75,177.76,17206.0,172.2872,172.3647,172.0549,172.0646,17206.0
2023-03-09 11:00:00,177.79,177.84,177.64,177.8,12353.0,172.0936,172.142,171.9484,172.1033,12353.0
2023-03-09 11:05:00,177.8,177.8,177.46,177.65,11144.0,172.1033,172.1033,171.7742,171.9581,11144.0
2023-03-09 11:10:00,177.62,177.7,177.28,177.43,37771.0,171.9291,172.0065,171.6,171.7452,37771.0
2023-03-09 11:15:00,177.42,177.73,177.42,177.7,7496.0,171.7355,172.0356,171.7355,172.0065,7496.0
2023-03-09 11:20:00,177.75,177.75,177.3,177.49,12985.0,172.0549,172.0549,171.6193,171.8032,12985.0
2023-03-09 11:25:00,177.54,177.7,177.36,177.56,7269.0,171.8516,172.0065,171.6774,171.871,7269.0
2023-03-09 11:30:00,177.61,177.79,177.48,177.68,27989.0,171.9194,172.0936,171.7936,171.9872,27989.0
2023-03-09 11:35:00,177.69,177.86,177.62,177.65,7098.0,171.9968,172.1614,171.9291,171.9581,7098.0
2023-03-09 11:40:00,177.72,177.84,177.64,177.74,7791.0,172.0259,172.142,171.9484,172.0452,7791.0
2023-03-09 11:45:00,177.71,178.02,177.71,177.96,9789.0,172.0162,172.3163,172.0162,172.2582,9789.0
2023-03-09 11:50:00,177.98,178.05,177.73,177.76,6424.0,172.2775,172.3453,172.0356,172.0646,6424.0
2023-03-09 11:55:00,177.67,177.67,177.4,177.55,5326.0,171.9775,171.9775,171.7161,171.8613,5326.0
2023-03-09 12:00:00,177.56,177.58,177.08,177.12,28381.0,171.871,171.8904,171.4064,171.4451,28381.0
2023-03-09 12:05:00,177.1,177.15,176.9,177.09,16546.0,171.4257,171.4741,171.2321,171.4161,16546.0
2023-03-09 12:10:00,177.11,177.42,177.07,177.38,13074.0,171.4354,171.7355,171.3967,171.6968,13074.0
2023-03-09 12:15:00,177.31,177.5,177.27,177.46,9537.0,171.629,171.8129,171.5903,171.7742,9537.0
2023-03-09 12:20:00,177.51,177.58,177.39,177.4,8017.0,171.8226,171.8904,171.7064,171.7161,8017.0
2023-03-09 12:25:00,177.38,177.52,177.38,177.43,4900.0,171.6968,171.8323,171.6968,171.7452,4900.0
2023-03-09 12:30:00,177.44,177.44,177.32,177.4,10018.0,171.7548,171.7548,171.6387,171.7161,10018.0
2023-03-09 12:35:00,177.37,177.37,176.9,176.94,8523.0,171.6871,171.6871,171.2321,171.2709,8523.0
2023-03-09 12:40:00,176.91,177.11,176.88,176.92,5282.0,171.2418,171.4354,171.2128,171.2515,5282.0
2023-03-09 12:45:00,176.9,177.11,176.9,177.0,16522.0,171.2321,171.4354,171.2321,171.3289,16522.0
2023-03-09 12:50:00,176.97,177.19,176.92,177.19,11568.0,171.2999,171.5129,171.2515,171.5129,11568.0
2023-03-09 12:55:00,177.2,177.46,177.16,177.24,14514.0,171.5225,171.7742,171.4838,171.5613,14514.0
2023-03-09 13:00:00,177.23,177.44,177.2,177.32,7080.0,171.5516,171.7548,171.5225,171.6387,7080.0
2023-03-09 13:05:00,177.32,177.54,177.28,177.47,6969.0,171.6387,171.8516,171.6,171.7839,6969.0
2023-03-09 13:10:00,177.44,177.59,177.36,177.49,7739.0,171.7548,171.9,171.6774,171.8032,7739.0
2023-03-09 13:15:00,177.49,177.54,177.3,177.33,29355.0,171.8032,171.8516,171.6193,171.6484,29355.0
2023-03-09 13:20:00,177.33,177.48,177.32,177.33,12099.0,171.6484,171.7936,171.6387,171.6484,12099.0
2023-03-09 13:25:00,177.26,177.32,176.95,177.06,9391.0,171.5806,171.6387,171.2805,171.387,9391.0
2023-03-09 13:30:00,177.05,177.11,176.95,177.09,14401.0,171.3773,171.4354,171.2805,171.4161,14401.0
2023-03-09 13:35:00,177.11,177.15,176.53,176.53,6143.0,171.4354,171.4741,170.874,170.874,6143.0
2023-03-09 13:40:00,176.59,176.81,176.58,176.78,6434.0,170.9321,171.145,170.9224,171.116,6434.0
2023-03-09 13:45:00,176.74,176.79,176.21,176.21,15197.0,171.0773,171.1257,170.5643,170.5643,15197.0
2023-03-09 13:50:00,176.18,176.27,176.09,176.17,8495.0,170.5352,170.6223,170.4481,170.5255,8495.0
2023-03-09 13:55:00,176.18,176.36,176.18,176.28,5633.0,170.5352,170.7094,170.5352,170.632,5633.0
2023-03-09 14:00:00,176.28,176.3,175.96,175.96,7368.0,170.632,170.6514,170.3223,170.3223,7368.0
2023-03-09 14:05:00,175.96,176.28,175.88,176.24,10298.0,170.3223,170.632,170.2448,170.5933,10298.0
2023-03-09 14:10:00,176.21,176.32,176.09,176.25,7441.0,170.5643,170.6707,170.4481,170.603,7441.0
2023-03-09 14:15:00,176.25,176.58,176.24,176.5,8330.0,170.603,170.9224,170.5933,170.845,8330.0
2023-03-09 14:20:00,176.53,176.69,176.44,176.69,7059.0,170.874,171.0289,170.7869,171.0289,7059.0
2023-03-09 14:25:00,176.72,176.77,176.45,176.45,12586.0,171.0579,171.1063,170.7966,170.7966,12586.0
2023-03-09 14:30:00,176.47,176.5,176.18,176.18,8878.0,170.8159,170.845,170.5352,170.5352,8878.0
2023-03-09 14:35:00,176.19,176.31,176.03,176.03,11212.0,170.5449,170.6611,170.39,170.39,11212.0
2023-03-09 14:40:00,176.08,176.21,176.01,176.21,5874.0,170.4384,170.5643,170.3707,170.5643,5874.0
2023-03-09 14:45:00,176.19,176.42,176.17,176.21,10161.0,170.5449,170.7675,170.5255,170.5643,10161.0
2023-03-09 14:50:00,176.19,176.19,175.78,175.83,10498.0,170.5449,170.5449,170.148,170.1964,10498.0
2023-03-09 14:55:00,175.87,175.98,175.59,175.59,8753.0,170.2351,170.3416,169.9641,169.9641,8753.0
2023-03-09 15:00:00,175.59,175.71,175.4,175.46,12633.0,169.9641,170.0803,169.7802,169.8383,12633.0
2023-03-09 15:05:00,175.48,175.51,175.26,175.37,6241.0,169.8576,169.8867,169.6447,169.7512,6241.0
2023-03-09 15:10:00,175.37,175.44,175.1,175.14,12010.0,169.7512,169.8189,169.4898,169.5285,12010.0
2023-03-09 15:15:00,175.1,175.11,174.38,174.42,28246.0,169.4898,169.4995,168.7929,168.8316,28246.0
2023-03-09 15:20:00,174.41,174.63,173.95,174.34,21248.0,168.8219,169.0349,168.3767,168.7542,21248.0
2023-03-09 15:25:00,174.28,174.86,174.22,174.54,17771.0,168.6961,169.2575,168.638,168.9478,17771.0
2023-03-09 15:30:00,174.53,174.95,174.43,174.7,20769.0,168.9381,169.3446,168.8413,169.1026,20769.0
2023-03-09 15:35:00,174.71,174.87,174.33,174.65,25550.0,169.1123,169.2672,168.7445,169.0542,25550.0
2023-03-09 15:40:00,174.55,174.56,174.24,174.24,27692.0,168.9574,168.9671,168.6574,168.6574,27692.0
2023-03-09 15:45:00,174.23,174.32,173.85,174.19,33203.0,168.6477,168.7348,168.2799,168.609,33203.0
2023-03-09 15:50:00,174.2,174.65,174.2,174.36,53677.0,168.6187,169.0542,168.6187,168.7735,53677.0
2023-03-09 15:55:00,174.36,174.49,173.97,174.32,110823.0,168.7735,168.8994,168.396,168.7348,110823.0
2023-03-10 09:30:00,174.65,174.65,173.61,174.15,37106.0,169.0542,169.0542,168.0476,168.5703,37106.0
2023-03-10 09:35:00,174.21,174.3,173.86,173.86,9952.0,168.6283,168.7155,168.2895,168.2895,9952.0
2023-03-10 09:40:00,173.98,173.98,173.39,173.69,19754.0,168.4057,168.4057,167.8346,168.125,19754.0
2023-03-10 09:45:00,173.64,173.75,173.0,173.44,11900.0,168.0766,168.1831,167.4571,167.883,11900.0
2023-03-10 09:50:00,173.38,173.87,173.06,173.31,19640.0,167.8249,168.2992,167.5152,167.7572,19640.0
2023-03-10 09:55:00,173.54,173.92,173.25,173.58,12174.0,167.9798,168.3476,167.6991,168.0185,12174.0
2023-03-10 10:00:00,173.59,174.1,173.57,174.1,9730.0,168.0282,168.5219,168.0088,168.5219,9730.0
2023-03-10 10:05:00,174.05,174.68,173.89,174.28,8492.0,168.4735,169.0833,168.3186,168.6961,8492.0
2023-03-10 10:10:00,174.16,174.21,173.6,173.63,4171.0,168.5799,168.6283,168.0379,168.0669,4171.0
2023-03-10 10:15:00,173.63,173.63,173.15,173.2,4664.0,168.0669,168.0669,167.6023,167.6507,4664.0
2023-03-10 10:20:00,173.17,173.21,172.74,173.08,42154.0,167.6217,167.6604,167.2054,167.5345,42154.0
2023-03-10 10:25:00,173.14,173.33,172.87,172.93,6895.0,167.5926,167.7765,167.3313,167.3893,6895.0
2023-03-10 10:30:00,172.95,173.3,172.89,173.06,6792.0,167.4087,167.7475,167.3506,167.5152,6792.0
2023-03-10 10:35:00,173.17,173.36,173.03,173.22,5455.0,167.6217,167.8056,167.4861,167.6701,5455.0
2023-03-10 10:40:00,173.21,173.26,172.65,172.91,9019.0,167.6604,167.7088,167.1183,167.37,9019.0
2023-03-10 10:45:00,172.91,173.02,172.74,172.77,6768.0,167.37,167.4765,167.2054,167.2345,6768.0
2023-03-10 10:50:00,172.84,172.95,172.68,172.95,5811.0,167.3022,167.4087,167.1474,167.4087,5811.0
2023-03-10 10:55:00,173.25,173.83,173.25,173.78,3530.0,167.6991,168.2605,167.6991,168.2121,3530.0
2023-03-10 11:00:00,173.75,173.75,173.39,173.41,4798.0,168.1831,168.1831,167.8346,167.854,4798.0
2023-03-10 11:05:00,173.48,173.72,173.48,173.59,6460.0,167.9217,168.154,167.9217,168.0282,6460.0
2023-03-10 11:10:00,173.67,173.82,173.5,173.77,6319.0,168.1056,168.2508,167.9411,168.2024,6319.0
2023-03-10 11:15:00,173.73,173.73,173.26,173.37,6600.0,168.1637,168.1637,167.7088,167.8152,6600.0
2023-03-10 11:20:00,173.39,173.82,173.39,173.74,7701.0,167.8346,168.2508,167.8346,168.1734,7701.0
2023-03-10 11:25:00,173.79,174.31,173.76,174.23,11254.0,168.2218,168.7251,168.1928,168.6477,11254.0
2023-03-10 11:30:00,174.28,174.5,174.18,174.33,6532.0,168.6961,168.909,168.5993,168.7445,6532.0
2023-03-10 11:35:00,174.39,174.41,173.9,173.91,7322.0,168.8026,168.8219,168.3283,168.3379,7322.0
2023-03-10 11:40:00,174.03,174.17,173.83,174.1,15122.0,168.4541,168.5896,168.2605,168.5219,15122.0
2023-03-10 11:45:00,174.12,174.12,173.62,173.72,57440.0,168.5412,168.5412,168.0572,168.154,57440.0
2023-03-10 11:50:00,173.7,173.85,173.47,173.8,21717.0,168.1347,168.2799,167.912,168.2315,21717.0
2023-03-10 11:55:00,173.81,173.82,173.45,173.58,33956.0,168.2412,168.2508,167.8927,168.0185,33956.0
2023-03-10 12:00:00,173.61,173.7,173.33,173.34,24065.0,168.0476,168.1347,167.7765,167.7862,24065.0
2023-03-10 12:05:00,173.34,173.37,172.78,172.81,26106.0,167.7862,167.8152,167.2442,167.2732,26106.0
2023-03-10 12:10:00,172.81,172.99,172.7,172.94,27816.0,167.2732,167.4474,167.1667,167.399,27816.0
2023-03-10 12:15:00,172.99,173.07,172.79,172.89,22167.0,167.4474,167.5249,167.2538,167.3506,22167.0
2023-03-10 12:20:00,172.84,173.0,172.65,172.7,21425.0,167.3022,167.4571,167.1183,167.1667,21425.0
2023-03-10 12:25:00,172.65,173.02,172.51,173.02,45464.0,167.1183,167.4765,166.9828,167.4765,45464.0
2023-03-10 12:30:00,173.07,173.53,172.98,173.33,13481.0,167.5249,167.9701,167.4377,167.7765,13481.0
2023-03-10 12:35:00,173.4,173.74,173.37,173.67,14093.0,167.8443,168.1734,167.8152,168.1056,14093.0
2023-03-10 12:40:00,173.7,173.7,173.26,173.46,19765.0,168.1347,168.1347,167.7088,167.9024,19765.0
2023-03-10 12:45:00,173.42,173.55,173.29,173.35,18118.0,167.8636,167.9895,167.7378,167.7959,18118.0
2023-03-10 12:50:00,173.35,173.43,173.0,173.15,37409.0,167.7959,167.8733,167.4571,167.6023,37409.0
2023-03-10 12:55:00,173.12,173.12,172.51,172.63,8813.0,167.5733,167.5733,166.9828,167.099,8813.0
2023-03-10 13:00:00,172.69,172.77,172.46,172.48,26338.0,167.157,167.2345,166.9344,166.9538,26338.0
2023-03-10 13:05:00,172.45,172.45,171.88,172.03,11201.0,166.9247,166.9247,166.373,166.5182,11201.0
2023-03-10 13:10:00,172.05,172.1,171.77,171.91,16012.0,166.5375,166.5859,166.2665,166.402,16012.0
2023-03-10 13:15:00,171.9,172.05,171.83,171.9,36640.0,166.3923,166.5375,166.3246,166.3923,36640.0
2023-03-10 13:20:00,171.89,171.97,171.28,171.37,50506.0,166.3827,166.4601,165.7922,165.8793,50506.0
2023-03-10 13:25:00,171.3,171.31,170.7,170.79,28692.0,165.8116,165.8213,165.2308,165.3179,28692.0
2023-03-10 13:30:00,170.92,171.1,170.86,170.98,12448.0,165.4437,165.618,165.3857,165.5018,12448.0
2023-03-10 13:35:00,170.94,171.23,170.71,170.74,38665.0,165.4631,165.7438,165.2405,165.2695,38665.0
2023-03-10 13:40:00,170.75,170.75,170.4,170.53,10523.0,165.2792,165.2792,164.9404,165.0662,10523.0
2023-03-10 13:45:00,170.48,170.56,170.1,170.17,33607.0,165.0178,165.0953,164.65,164.7178,33607.0
2023-03-10 13:50:00,170.15,170.3,169.92,170.2,19259.0,164.6984,164.8436,164.4758,164.7468,19259.0
2023-03-10 13:55:00,170.2,170.31,169.96,170.1,9352.0,164.7468,164.8533,164.5145,164.65,9352.0
2023-03-10 14:00:00,170.14,170.55,169.87,170.49,45556.0,164.6887,165.0856,164.4274,165.0275,45556.0
2023-03-10 14:05:00,170.57,171.29,170.47,171.29,4777.0,165.105,165.8019,165.0082,165.8019,4777.0
2023-03-10 14:10:00,171.31,171.54,170.46,170.46,94835.0,165.8213,166.0439,164.9985,164.9985,94835.0
2023-03-10 14:15:00,170.49,170.49,169.88,170.4,15799.0,165.0275,165.0275,164.4371,164.9404,15799.0
2023-03-10 14:20:00,170.46,170.6,170.19,170.5,11234.0,164.9985,165.134,164.7371,165.0372,11234.0
2023-03-10 14:25:00,170.45,170.61,170.16,170.28,16958.0,164.9888,165.1437,164.7081,164.8243,16958.0
2023-03-10 14:30:00,170.31,170.81,170.3,170.81,26921.0,164.8533,165.3373,164.8436,165.3373,26921.0
2023-03-10 14:35:00,170.87,171.5,170.81,171.35,20781.0,165.3953,166.0052,165.3373,165.86,20781.0
2023-03-10 14:40:00,171.32,171.32,170.47,170.47,22762.0,165.8309,165.8309,165.0082,165.0082,22762.0
2023-03-10 14:45:00,170.47,171.48,170.46,171.48,11582.0,165.0082,165.9858,164.9985,165.9858,11582.0
2023-03-10 14:50:00,171.43,171.91,171.36,171.91,29765.0,165.9374,166.402,165.8696,166.402,29765.0
2023-03-10 14:55:00,171.88,172.07,171.57,171.8,26574.0,166.373,166.5569,166.0729,166.2956,26574.0
2023-03-10 15:00:00,171.76,171.91,171.6,171.83,23713.0,166.2568,166.402,166.102,166.3246,23713.0
2023-03-10 15:05:00,171.8,171.8,171.13,171.47,13978.0,166.2956,166.2956,165.647,165.9761,13978.0
2023-03-10 15:10:00,171.42,171.7,171.11,171.11,7817.0,165.9277,166.1988,165.6277,165.6277,7817.0
2023-03-10 15:15:00,171.1,171.23,170.46,170.46,8199.0,165.618,165.7438,164.9985,164.9985,8199.0
2023-03-10 15:20:00,170.41,170.55,170.25,170.44,11590.0,164.9501,165.0856,164.7952,164.9791,11590.0
2023-03-10 15:25:00,170.52,171.07,170.41,171.06,21945.0,165.0566,165.5889,164.9501,165.5793,21945.0
2023-03-10 15:30:00,171.04,171.53,170.72,170.72,44787.0,165.5599,166.0342,165.2502,165.2502,44787.0
2023-03-10 15:35:00,170.76,170.88,170.46,170.53,71450.0,165.2889,165.405,164.9985,165.0662,71450.0
2023-03-10 15:40:00,170.59,170.65,170.21,170.22,29452.0,165.1243,165.1824,164.7565,164.7662,29452.0
2023-03-10 15:45:00,170.26,170.26,169.91,170.02,21741.0,164.8049,164.8049,164.4661,164.5726,21741.0
2023-03-10 15:50:00,170.02,170.51,169.96,170.37,57300.0,164.5726,165.0469,164.5145,164.9114,57300.0
2023-03-10 15:55:00,170.39,170.75,170.22,170.37,151893.0,164.9307,165.2792,164.7662,164.9114,151893.0
2023-03-13 09:30:00,167.89,168.48,166.64,166.94,53312.0,162.5108,163.0819,161.3009,161.5913,53312.0
2023-03-13 09:35:00,166.94,167.49,166.65,167.19,15583.0,161.5913,162.1236,161.3106,161.8333,15583.0
2023-03-13 09:40:00,167.14,167.63,167.02,167.41,33176.0,161.7849,162.2592,161.6687,162.0462,33176.0
2023-03-13 09:45:00,167.45,169.16,167.45,169.14,11126.0,162.0849,163.7401,162.0849,163.7208,11126.0
2023-03-13 09:50:00,169.03,169.82,168.48,168.99,25477.0,163.6143,164.379,163.0819,163.5756,25477.0
2023-03-13 09:55:00,168.89,169.48,168.77,169.39,17482.0,163.4788,164.0499,163.3626,163.9628,17482.0
2023-03-13 10:00:00,169.44,169.44,168.72,169.22,30983.0,164.0112,164.0112,163.3142,163.7982,30983.0
2023-03-13 10:05:00,169.17,169.6,168.77,169.58,18049.0,163.7498,164.166,163.3626,164.1467,18049.0
2023-03-13 10:10:00,169.63,169.67,169.0,169.12,32205.0,164.1951,164.2338,163.5853,163.7014,32205.0
2023-03-13 10:15:00,169.1,169.2,168.55,168.55,40823.0,163.6821,163.7789,163.1497,163.1497,40823.0
2023-03-13 10:20:00,168.49,169.2,168.42,168.86,19203.0,163.0916,163.7789,163.0238,163.4497,19203.0
2023-03-13 10:25:00,168.88,168.89,168.02,168.17,24051.0,163.4691,163.4788,162.6367,162.7819,24051.0
2023-03-13 10:30:00,168.25,168.48,167.88,168.31,16724.0,162.8593,163.0819,162.5011,162.9174,16724.0
2023-03-13 10:35:00,168.41,168.65,168.22,168.64,11967.0,163.0142,163.2465,162.8303,163.2368,11967.0
2023-03-13 10:40:00,168.56,169.01,168.39,169.0,9005.0,163.1594,163.5949,162.9948,163.5853,9005.0
2023-03-13 10:45:00,169.01,169.63,168.97,169.49,10901.0,163.5949,164.1951,163.5562,164.0596,10901.0
2023-03-13 10:50:00,169.56,169.61,168.84,169.01,31613.0,164.1273,164.1757,163.4304,163.5949,31613.0
2023-03-13 10:55:00,169.03,170.24,169.03,170.06,7135.0,163.6143,164.7855,163.6143,164.6113,7135.0
2023-03-13 11:00:00,170.22,170.45,169.88,169.91,7853.0,164.7662,164.9888,164.4371,164.4661,7853.0
2023-03-13 11:05:00,169.8,170.29,169.76,170.23,12356.0,164.3596,164.8339,164.3209,164.7759,12356.0
2023-03-13 11:10:00,170.18,171.05,170.18,170.26,17924.0,164.7275,165.5696,164.7275,164.8049,17924.0
2023-03-13 11:15:00,170.25,170.7,170.16,170.69,21007.0,164.7952,165.2308,164.7081,165.2211,21007.0
2023-03-13 11:20:00,170.85,170.97,170.16,170.41,8734.0,165.376,165.4921,164.7081,164.9501,8734.0
2023-03-13 11:25:00,170.39,171.53,170.33,171.33,18790.0,164.9307,166.0342,164.8726,165.8406,18790.0
2023-03-13 11:30:00,171.39,171.45,170.52,170.56,10135.0,165.8987,165.9568,165.0566,165.0953,10135.0
2023-03-13 11:35:00,170.45,170.63,170.12,170.32,34273.0,164.9888,165.163,164.6694,164.863,34273.0
2023-03-13 11:40:00,170.36,170.7,170.19,170.56,9561.0,164.9017,165.2308,164.7371,165.0953,9561.0
2023-03-13 11:45:00,170.66,171.11,170.31,170.98,9798.0,165.1921,165.6277,164.8533,165.5018,9798.0
2023-03-13 11:50:00,171.01,171.02,170.2,170.3,10217.0,165.5309,165.5405,164.7468,164.8436,10217.0
2023-03-13 11:55:00,170.25,170.89,170.15,170.84,18199.0,164.7952,165.4147,164.6984,165.3663,18199.0
2023-03-13 12:00:00,170.9,171.43,170.57,170.85,13834.0,165.4244,165.9374,165.105,165.376,13834.0
2023-03-13 12:05:00,170.81,171.15,170.79,171.09,4041.0,165.3373,165.6664,165.3179,165.6083,4041.0
2023-03-13 12:10:00,171.01,171.1,170.5,170.82,16041.0,165.5309,165.618,165.0372,165.347,16041.0
2023-03-13 12:15:00,170.66,171.09,170.62,170.65,7868.0,165.1921,165.6083,165.1534,165.1824,7868.0
2023-03-13 12:20:00,170.76,170.99,170.38,170.38,10324.0,165.2889,165.5115,164.921,164.921,10324.0
2023-03-13 12:25:00,170.55,170.72,170.37,170.63,29210.0,165.0856,165.2502,164.9114,165.163,29210.0
2023-03-13 12:30:00,170.64,170.69,170.19,170.32,54733.0,165.1727,165.2211,164.7371,164.863,54733.0
2023-03-13 12:35:00,170.31,170.67,170.3,170.64,6924.0,164.8533,165.2018,164.8436,165.1727,6924.0
2023-03-13 12:40:00,170.6,171.09,170.51,170.51,19713.0,165.134,165.6083,165.0469,165.0469,19713.0
2023-03-13 12:45:00,170.59,170.65,169.73,169.75,8409.0,165.1243,165.1824,164.2919,164.3112,8409.0
2023-03-13 12:50:00,169.75,169.92,169.5,169.81,14924.0,164.3112,164.4758,164.0692,164.3693,14924.0
2023-03-13 12:55:00,169.84,169.92,169.55,169.66,7629.0,164.3983,164.4758,164.1176,164.2241,7629.0
2023-03-13 13:00:00,169.66,169.74,169.23,169.52,8237.0,164.2241,164.3016,163.8079,164.0886,8237.0
2023-03-13 13:05:00,169.54,170.06,169.42,170.05,5584.0,164.108,164.6113,163.9918,164.6016,5584.0
2023-03-13 13:10:00,170.12,170.35,170.03,170.31,7061.0,164.6694,164.892,164.5823,164.8533,7061.0
2023-03-13 13:15:00,170.26,170.47,169.99,170.22,6455.0,164.8049,165.0082,164.5435,164.7662,6455.0
2023-03-13 13:20:00,170.25,170.33,170.08,170.13,10589.0,164.7952,164.8726,164.6307,164.6791,10589.0
2023-03-13 13:25:00,170.12,170.47,170.08,170.3,10426.0,164.6694,165.0082,164.6307,164.8436,10426.0
2023-03-13 13:30:00,170.34,170.43,170.07,170.07,7936.0,164.8823,164.9694,164.621,164.621,7936.0
2023-03-13 13:35:00,170.06,170.83,169.96,170.44,14214.0,164.6113,165.3566,164.5145,164.9791,14214.0
2023-03-13 13:40:00,170.45,170.59,170.13,170.56,18802.0,164.9888,165.1243,164.6791,165.0953,18802.0
2023-03-13 13:45:00,170.59,170.67,170.32,170.48,9426.0,165.1243,165.2018,164.863,165.0178,9426.0
2023-03-13 13:50:00,170.49,170.67,170.37,170.44,5374.0,165.0275,165.2018,164.9114,164.9791,5374.0
2023-03-13 13:55:00,170.38,170.77,170.38,170.75,5590.0,164.921,165.2986,164.921,165.2792,5590.0
2023-03-13 14:00:00,170.81,171.35,170.79,171.14,10535.0,165.3373,165.86,165.3179,165.6567,10535.0
2023-03-13 14:05:00,171.14,171.32,170.97,171.01,6528.0,165.6567,165.8309,165.4921,165.5309,6528.0
2023-03-13 14:10:00,171.0,171.4,170.95,171.11,10135.0,165.5212,165.9084,165.4728,165.6277,10135.0
2023-03-13 14:15:00,171.39,171.53,171.18,171.21,11050.0,165.8987,166.0342,165.6954,165.7245,11050.0
2023-03-13 14:20:00,171.05,171.16,170.89,171.06,5302.0,165.5696,165.6761,165.4147,165.5793,5302.0
2023-03-13 14:25:00,171.19,171.29,170.82,170.97,13725.0,165.7051,165.8019,165.347,165.4921,13725.0
2023-03-13 14:30:00,171.05,171.32,171.01,171.12,10505.0,165.5696,165.8309,165.5309,165.6373,10505.0
2023-03-13 14:35:00,171.15,171.15,170.63,170.8,7910.0,165.6664,165.6664,165.163,165.3276,7910.0
2023-03-13 14:40:00,170.86,171.08,170.69,170.85,14973.0,165.3857,165.5986,165.2211,165.376,14973.0
2023-03-13 14:45:00,170.83,170.83,170.34,170.41,9911.0,165.3566,165.3566,164.8823,164.9501,9911.0
2023-03-13 14:50:00,170.41,170.52,170.29,170.52,11033.0,164.9501,165.0566,164.8339,165.0566,11033.0
2023-03-13 14:55:00,170.57,170.62,170.42,170.46,7697.0,165.105,165.1534,164.9598,164.9985,7697.0
2023-03-13 15:00:00,170.44,170.59,170.22,170.28,8445.0,164.9791,165.1243,164.7662,164.8243,8445.0
2023-03-13 15:05:00,170.2,170.62,170.07,170.07,10567.0,164.7468,165.1534,164.621,164.621,10567.0
2023-03-13 15:10:00,170.01,170.5,170.01,170.42,11385.0,164.5629,165.0372,164.5629,164.9598,11385.0
2023-03-13 15:15:00,170.44,170.47,169.99,170.0,12921.0,164.9791,165.0082,164.5435,164.5532,12921.0
2023-03-13 15:20:00,169.99,169.99,169.46,169.48,14520.0,164.5435,164.5435,164.0305,164.0499,14520.0
2023-03-13 15:25:00,169.5,169.53,169.1,169.29,21543.0,164.0692,164.0983,163.6821,163.866,21543.0
2023-03-13 15:30:00,169.35,169.69,169.28,169.63,18109.0,163.924,164.2532,163.8563,164.1951,18109.0
2023-03-13 15:35:00,169.64,169.86,169.54,169.75,25831.0,164.2048,164.4177,164.108,164.3112,25831.0
2023-03-13 15:40:00,169.83,169.83,169.33,169.48,31430.0,164.3887,164.3887,163.9047,164.0499,31430.0
2023-03-13 15:45:00,169.51,169.58,169.18,169.22,42201.0,164.0789,164.1467,163.7595,163.7982,42201.0
2023-03-13 15:50:00,169.16,169.3,168.97,169.14,57568.0,163.7401,163.8757,163.5562,163.7208,57568.0
2023-03-13 15:55:00,169.12,169.25,168.88,169.16,104284.0,163.7014,163.8273,163.4691,163.7401,104284.0
2023-03-14 09:30:00,172.2,172.76,171.74,171.95,28882.0,166.6827,167.2248,166.2375,166.4407,28882.0
2023-03-14 09:35:00,171.77,172.57,171.77,172.44,8302.0,166.2665,167.0409,166.2665,166.915,8302.0
2023-03-14 09:40:00,172.44,172.79,172.14,172.14,6506.0,166.915,167.2538,166.6247,166.6247,6506.0
2023-03-14 09:45:00,172.33,172.82,172.22,172.37,33118.0,166.8086,167.2829,166.7021,166.8473,33118.0
2023-03-14 09:50:00,172.4,172.6,171.84,172.02,13032.0,166.8763,167.0699,166.3343,166.5085,13032.0
2023-03-14 09:55:00,171.74,171.99,171.57,171.9,6047.0,166.2375,166.4795,166.0729,166.3923,6047.0
2023-03-14 10:00:00,171.85,172.18,171.71,172.16,15654.0,166.3439,166.6634,166.2084,166.644,15654.0
2023-03-14 10:05:00,172.14,172.28,171.96,172.04,43967.0,166.6247,166.7602,166.4504,166.5279,43967.0
2023-03-14 10:10:00,172.0,172.3,171.75,172.27,22121.0,166.4891,166.7795,166.2472,166.7505,22121.0
2023-03-14 10:15:00,172.28,172.82,172.27,172.65,25737.0,166.7602,167.2829,166.7505,167.1183,25737.0
2023-03-14 10:20:00,172.71,172.83,172.55,172.59,30522.0,167.1764,167.2926,167.0215,167.0602,30522.0
2023-03-14 10:25:00,172.65,172.71,172.44,172.71,25616.0,167.1183,167.1764,166.915,167.1764,25616.0
2023-03-14 10:30:00,172.75,172.8,172.49,172.64,25841.0,167.2151,167.2635,166.9634,167.1086,25841.0
2023-03-14 10:35:00,172.59,172.79,172.49,172.64,20568.0,167.0602,167.2538,166.9634,167.1086,20568.0
2023-03-14 10:40:00,172.62,172.88,172.54,172.75,18785.0,167.0893,167.3409,167.0118,167.2151,18785.0
2023-03-14 10:45:00,172.75,173.02,172.65,173.01,14039.0,167.2151,167.4765,167.1183,167.4668,14039.0
2023-03-14 10:50:00,172.99,173.02,172.84,172.98,15472.0,167.4474,167.4765,167.3022,167.4377,15472.0
2023-03-14 10:55:00,172.99,173.01,172.45,172.45,10909.0,167.4474,167.4668,166.9247,166.9247,10909.0
2023-03-14 11:00:00,172.4,172.76,172.32,172.66,18698.0,166.8763,167.2248,166.7989,167.128,18698.0
2023-03-14 11:05:00,172.64,172.74,172.51,172.53,12912.0,167.1086,167.2054,166.9828,167.0022,12912.0
2023-03-14 11:10:00,172.5,172.93,172.39,172.89,29953.0,166.9731,167.3893,166.8666,167.3506,29953.0
2023-03-14 11:15:00,172.91,173.0,172.75,172.86,13153.0,167.37,167.4571,167.2151,167.3216,13153.0
2023-03-14 11:20:00,172.81,173.06,172.76,172.87,15383.0,167.2732,167.5152,167.2248,167.3313,15383.0
2023-03-14 11:25:00,172.88,173.05,172.84,172.95,11406.0,167.3409,167.5055,167.3022,167.4087,11406.0
2023-03-14 11:30:00,172.97,173.22,172.9,173.17,12713.0,167.4281,167.6701,167.3603,167.6217,12713.0
2023-03-14 11:35:00,173.22,173.31,173.04,173.28,17211.0,167.6701,167.7572,167.4958,167.7281,17211.0
2023-03-14 11:40:00,173.31,173.37,173.1,173.25,17694.0,167.7572,167.8152,167.5539,167.6991,17694.0
2023-03-14 11:45:00,173.34,173.36,173.1,173.1,8942.0,167.7862,167.8056,167.5539,167.5539,8942.0
2023-03-14 11:50:00,173.14,173.28,173.06,173.24,6383.0,167.5926,167.7281,167.5152,167.6894,6383.0
2023-03-14 11:55:00,173.15,173.2,173.07,173.16,4581.0,167.6023,167.6507,167.5249,167.612,4581.0
2023-03-14 12:00:00,173.13,173.39,172.99,173.05,7500.0,167.5829,167.8346,167.4474,167.5055,7500.0
2023-03-14 12:05:00,173.07,173.09,172.86,172.99,9161.0,167.5249,167.5442,167.3216,167.4474,9161.0
2023-03-14 12:10:00,173.0,173.32,173.0,173.29,6823.0,167.4571,167.7669,167.4571,167.7378,6823.0
2023-03-14 12:15:00,173.35,173.39,173.09,173.12,12051.0,167.7959,167.8346,167.5442,167.5733,12051.0
2023-03-14 12:20:00,173.11,173.11,172.68,172.7,14785.0,167.5636,167.5636,167.1474,167.1667,14785.0
2023-03-14 12:25:00,172.66,172.66,172.35,172.5,12523.0,167.128,167.128,166.8279,166.9731,12523.0
2023-03-14 12:30:00,172.49,172.84,172.47,172.84,11437.0,166.9634,167.3022,166.9441,167.3022,11437.0
2023-03-14 12:35:00,172.88,172.97,172.82,172.89,6712.0,167.3409,167.4281,167.2829,167.3506,6712.0
2023-03-14 12:40:00,172.75,172.8,172.57,172.57,4009.0,167.2151,167.2635,167.0409,167.0409,4009.0
2023-03-14 12:45:00,172.56,172.75,172.52,172.71,6207.0,167.0312,167.2151,166.9925,167.1764,6207.0
2023-03-14 12:50:00,172.72,172.78,172.34,172.45,6390.0,167.1861,167.2442,166.8182,166.9247,6390.0
2023-03-14 12:55:00,172.38,172.44,172.28,172.32,8425.0,166.857,166.915,166.7602,166.7989,8425.0
2023-03-14 13:00:00,172.34,172.46,172.13,172.14,5411.0,166.8182,166.9344,166.615,166.6247,5411.0
2023-03-14 13:05:00,172.16,172.18,171.96,172.01,16573.0,166.644,166.6634,166.4504,166.4988,16573.0
2023-03-14 13:10:00,171.91,171.95,171.51,171.55,15681.0,166.402,166.4407,166.0148,166.0536,15681.0
2023-03-14 13:15:00,171.38,171.5,170.96,171.33,12512.0,165.889,166.0052,165.4825,165.8406,12512.0
2023-03-14 13:20:00,171.27,171.3,170.93,171.26,3461.0,165.7825,165.8116,165.4534,165.7729,3461.0
2023-03-14 13:25:00,171.31,171.42,171.08,171.13,5003.0,165.8213,165.9277,165.5986,165.647,5003.0
2023-03-14 13:30:00,171.1,171.15,170.89,170.92,5617.0,165.618,165.6664,165.4147,165.4437,5617.0
2023-03-14 13:35:00,170.91,171.2,170.88,171.2,6217.0,165.4341,165.7148,165.405,165.7148,6217.0
2023-03-14 13:40:00,171.34,171.42,170.81,170.81,7369.0,165.8503,165.9277,165.3373,165.3373,7369.0
2023-03-14 13:45:00,170.72,170.91,170.53,170.64,12500.0,165.2502,165.4341,165.0662,165.1727,12500.0
2023-03-14 13:50:00,170.62,170.7,170.48,170.48,9546.0,165.1534,165.2308,165.0178,165.0178,9546.0
2023-03-14 13:55:00,170.42,170.48,170.21,170.28,6504.0,164.9598,165.0178,164.7565,164.8243,6504.0
2023-03-14 14:00:00,170.25,170.37,169.81,170.0,31008.0,164.7952,164.9114,164.3693,164.5532,31008.0
2023-03-14 14:05:00,170.0,170.0,169.47,169.79,10861.0,164.5532,164.5532,164.0402,164.35,10861.0
2023-03-14 14:10:00,169.7,169.82,169.52,169.52,5660.0,164.2628,164.379,164.0886,164.0886,5660.0
2023-03-14 14:15:00,169.5,169.81,169.36,169.81,32756.0,164.0692,164.3693,163.9337,164.3693,32756.0
2023-03-14 14:20:00,169.74,169.91,169.67,169.86,9745.0,164.3016,164.4661,164.2338,164.4177,9745.0
2023-03-14 14:25:00,169.73,170.03,169.73,169.87,22141.0,164.2919,164.5823,164.2919,164.4274,22141.0
2023-03-14 14:30:00,169.88,170.26,169.87,170.13,14640.0,164.4371,164.8049,164.4274,164.6791,14640.0
2023-03-14 14:35:00,170.12,170.27,170.02,170.21,16844.0,164.6694,164.8146,164.5726,164.7565,16844.0
2023-03-14 14:40:00,170.22,170.27,169.95,170.09,15554.0,164.7662,164.8146,164.5048,164.6403,15554.0
2023-03-14 14:45:00,170.08,170.61,170.07,170.42,10679.0,164.6307,165.1437,164.621,164.9598,10679.0
2023-03-14 14:50:00,170.37,170.61,170.36,170.41,5307.0,164.9114,165.1437,164.9017,164.9501,5307.0
2023-03-14 14:55:00,170.42,170.46,170.01,170.02,8381.0,164.9598,164.9985,164.5629,164.5726,8381.0
2023-03-14 15:00:00,170.04,170.34,170.02,170.25,5411.0,164.5919,164.8823,164.5726,164.7952,5411.0
2023-03-14 15:05:00,170.16,170.19,169.65,169.73,9092.0,164.7081,164.7371,164.2144,164.2919,9092.0
2023-03-14 15:10:00,169.69,169.72,169.39,169.39,6416.0,164.2532,164.2822,163.9628,163.9628,6416.0
2023-03-14 15:15:00,169.37,169.87,169.33,169.83,13451.0,163.9434,164.4274,163.9047,164.3887,13451.0
2023-03-14 15:20:00,169.87,169.9,169.47,169.56,12391.0,164.4274,164.4564,164.0402,164.1273,12391.0
2023-03-14 15:25:00,169.59,169.83,169.53,169.8,8197.0,164.1564,164.3887,164.0983,164.3596,8197.0
2023-03-14 15:30:00,169.8,170.09,169.65,170.09,14608.0,164.3596,164.6403,164.2144,164.6403,14608.0
2023-03-14 15:35:00,170.17,170.6,170.17,170.38,18375.0,164.7178,165.134,164.7178,164.921,18375.0
2023-03-14 15:40:00,170.3,170.82,170.25,170.78,22194.0,164.8436,165.347,164.7952,165.3082,22194.0
2023-03-14 15:45:00,170.83,171.1,170.62,170.95,29795.0,165.3566,165.618,165.1534,165.4728,29795.0
2023-03-14 15:50:00,170.95,171.3,170.91,171.05,50712.0,165.4728,165.8116,165.4341,165.5696,50712.0
2023-03-14 15:55:00,171.07,171.97,171.05,171.77,94559.0,165.5889,166.4601,165.5696,166.2665,94559.0
2023-03-15 09:30:00,168.15,168.25,166.19,166.28,37548.0,162.7625,162.8593,160.8653,160.9524,37548.0
2023-03-15 09:35:00,166.27,166.32,165.17,165.96,22048.0,160.9427,160.9911,159.878,160.6427,22048.0
2023-03-15 09:40:00,166.13,167.03,165.92,166.33,25558.0,160.8072,161.6784,160.6039,161.0008,25558.0
2023-03-15 09:45:00,166.41,166.41,165.79,166.05,7882.0,161.0782,161.0782,160.4781,160.7298,7882.0
2023-03-15 09:50:00,165.97,166.0,165.0,165.24,9972.0,160.6523,160.6814,159.7134,159.9457,9972.0
2023-03-15 09:55:00,165.24,165.24,164.09,164.4,32389.0,159.9457,159.9457,158.8326,159.1326,32389.0
2023-03-15 10:00:00,164.45,164.7,163.64,164.03,38144.0,159.181,159.423,158.397,158.7745,38144.0
2023-03-15 10:05:00,164.01,164.22,163.25,163.36,21860.0,158.7551,158.9584,158.0195,158.126,21860.0
2023-03-15 10:10:00,163.4,164.17,163.2,163.95,27588.0,158.1647,158.91,157.9711,158.6971,27588.0
2023-03-15 10:15:00,164.0,164.26,163.57,163.94,19404.0,158.7455,158.9971,158.3292,158.6874,19404.0
2023-03-15 10:20:00,164.02,164.33,163.56,163.69,10576.0,158.7648,159.0649,158.3196,158.4454,10576.0
2023-03-15 10:25:00,163.76,164.17,163.69,163.81,16080.0,158.5132,158.91,158.4454,158.5615,16080.0
2023-03-15 10:30:00,163.8,164.24,163.75,163.96,13266.0,158.5519,158.9778,158.5035,158.7067,13266.0
2023-03-15 10:35:00,163.83,164.38,163.8,164.16,23917.0,158.5809,159.1133,158.5519,158.9003,23917.0
2023-03-15 10:40:00,164.08,164.41,164.03,164.17,7363.0,158.8229,159.1423,158.7745,158.91,7363.0
2023-03-15 10:45:00,164.06,164.07,163.52,163.53,18552.0,158.8035,158.8132,158.2808,158.2905,18552.0
2023-03-15 10:50:00,163.46,163.71,163.22,163.51,12004.0,158.2228,158.4648,157.9905,158.2712,12004.0
2023-03-15 10:55:00,163.57,164.24,163.02,163.98,23221.0,158.3292,158.9778,157.7969,158.7261,23221.0
2023-03-15 11:00:00,163.95,164.13,163.58,164.03,8087.0,158.6971,158.8713,158.3389,158.7745,8087.0
2023-03-15 11:05:00,164.03,164.11,163.71,163.78,13890.0,158.7745,158.8519,158.4648,158.5325,13890.0
2023-03-15 11:10:00,164.01,164.19,163.91,164.19,5753.0,158.7551,158.9294,158.6583,158.9294,5753.0
2023-03-15 11:15:00,164.21,164.55,164.14,164.46,11582.0,158.9487,159.2778,158.881,159.1907,11582.0
2023-03-15 11:20:00,164.37,164.47,163.53,163.63,6235.0,159.1036,159.2004,158.2905,158.3873,6235.0
2023-03-15 11:25:00,163.63,163.86,163.38,163.65,12813.0,158.3873,158.6099,158.1453,158.4067,12813.0
2023-03-15 11:30:00,163.61,163.76,163.18,163.26,7719.0,158.368,158.5132,157.9517,158.0292,7719.0
2023-03-15 11:35:00,163.27,163.3,162.65,162.66,9379.0,158.0389,158.0679,157.4387,157.4484,9379.0
2023-03-15 11:40:00,162.64,163.13,162.58,162.82,13767.0,157.429,157.9033,157.371,157.6033,13767.0
2023-03-15 11:45:00,162.89,163.33,162.85,162.97,26544.0,157.671,158.0969,157.6323,157.7485,26544.0
2023-03-15 11:50:00,163.03,163.03,162.24,162.26,14507.0,157.8065,157.8065,157.0419,157.0612,14507.0
2023-03-15 11:55:00,162.29,162.32,162.01,162.12,25676.0,157.0903,157.1193,156.8192,156.9257,25676.0
2023-03-15 12:00:00,162.16,162.48,162.16,162.29,8094.0,156.9644,157.2742,156.9644,157.0903,8094.0
2023-03-15 12:05:00,162.16,162.18,161.54,161.54,13087.0,156.9644,156.9838,156.3643,156.3643,13087.0
2023-03-15 12:10:00,161.52,161.74,161.5,161.55,9196.0,156.3449,156.5579,156.3256,156.374,9196.0
2023-03-15 12:15:00,161.54,161.54,160.92,160.95,38781.0,156.3643,156.3643,155.7641,155.7932,38781.0
2023-03-15 12:20:00,160.98,161.47,160.63,160.66,39229.0,155.8222,156.2965,155.4834,155.5125,39229.0
2023-03-15 12:25:00,160.63,161.09,160.54,161.03,20981.0,155.4834,155.9287,155.3963,155.8706,20981.0
2023-03-15 12:30:00,161.08,161.28,160.57,160.58,19738.0,155.919,156.1126,155.4254,155.435,19738.0
2023-03-15 12:35:00,160.53,160.82,160.51,160.75,8986.0,155.3866,155.6673,155.3673,155.5996,8986.0
2023-03-15 12:40:00,160.7,160.88,160.59,160.61,8261.0,155.5512,155.7254,155.4447,155.4641,8261.0
2023-03-15 12:45:00,160.64,160.82,160.42,160.82,13738.0,155.4931,155.6673,155.2802,155.6673,13738.0
2023-03-15 12:50:00,160.86,160.89,160.12,160.4,7851.0,155.7061,155.7351,154.9898,155.2608,7851.0
2023-03-15 12:55:00,160.4,160.5,160.2,160.41,7841.0,155.2608,155.3576,155.0672,155.2705,7841.0
2023-03-15 13:00:00,160.48,160.48,159.77,159.86,17719.0,155.3382,155.3382,154.651,154.7381,17719.0
2023-03-15 13:05:00,159.87,160.5,159.87,160.22,8382.0,154.7478,155.3576,154.7478,155.0866,8382.0
2023-03-15 13:10:00,160.25,160.34,160.13,160.28,33260.0,155.1156,155.2027,154.9995,155.1447,33260.0
2023-03-15 13:15:00,160.31,160.34,159.99,160.15,98558.0,155.1737,155.2027,154.8639,155.0188,98558.0
2023-03-15 13:20:00,160.15,160.25,159.79,159.89,102528.0,155.0188,155.1156,154.6703,154.7671,102528.0
2023-03-15 13:25:00,159.97,160.15,159.8,160.12,17673.0,154.8446,155.0188,154.68,154.9898,17673.0
2023-03-15 13:30:00,160.13,160.26,159.75,160.25,14489.0,154.9995,155.1253,154.6316,155.1156,14489.0
2023-03-15 13:35:00,160.29,160.46,160.01,160.04,23435.0,155.1543,155.3189,154.8833,154.9123,23435.0
2023-03-15 13:40:00,159.95,160.02,159.25,159.3,12209.0,154.8252,154.893,154.1477,154.196,12209.0
2023-03-15 13:45:00,159.23,159.59,159.23,159.54,16388.0,154.1283,154.4768,154.1283,154.4284,16388.0
2023-03-15 13:50:00,159.51,159.72,159.36,159.53,16479.0,154.3993,154.6026,154.2541,154.4187,16479.0
2023-03-15 13:55:00,159.55,159.89,159.49,159.86,17464.0,154.438,154.7671,154.38,154.7381,17464.0
2023-03-15 14:00:00,159.85,159.9,159.55,159.72,14971.0,154.7284,154.7768,154.438,154.6026,14971.0
2023-03-15 14:05:00,159.69,160.07,159.62,159.74,23987.0,154.5736,154.9414,154.5058,154.622,23987.0
2023-03-15 14:10:00,159.76,160.03,159.7,159.8,14241.0,154.6413,154.9027,154.5832,154.68,14241.0
2023-03-15 14:15:00,159.77,159.77,159.36,159.7,14371.0,154.651,154.651,154.2541,154.5832,14371.0
2023-03-15 14:20:00,159.64,160.52,159.61,160.43,18221.0,154.5252,155.377,154.4961,155.2898,18221.0
2023-03-15 14:25:00,160.48,161.38,160.38,160.87,38502.0,155.3382,156.2094,155.2414,155.7157,38502.0
2023-03-15 14:30:00,160.86,161.21,160.2,160.36,47820.0,155.7061,156.0449,155.0672,155.2221,47820.0
2023-03-15 14:35:00,160.3,160.56,160.04,160.23,54609.0,155.164,155.4157,154.9123,155.0963,54609.0
2023-03-15 14:40:00,160.24,160.55,160.13,160.19,46804.0,155.1059,155.406,154.9995,155.0575,46804.0
2023-03-15 14:45:00,160.22,160.23,159.84,159.87,36265.0,155.0866,155.0963,154.7187,154.7478,36265.0
2023-03-15 14:50:00,159.91,160.05,159.72,159.97,33628.0,154.7865,154.922,154.6026,154.8446,33628.0
2023-03-15 14:55:00,159.95,160.04,159.73,160.0,36215.0,154.8252,154.9123,154.6123,154.8736,36215.0
2023-03-15 15:00:00,160.03,160.12,159.63,159.8,71950.0,154.9027,154.9898,154.5155,154.68,71950.0
2023-03-15 15:05:00,159.83,160.13,159.51,159.51,52287.0,154.7091,154.9995,154.3993,154.3993,52287.0
2023-03-15 15:10:00,159.49,160.02,159.41,159.7,37668.0,154.38,154.893,154.3025,154.5832,37668.0
2023-03-15 15:15:00,159.7,159.97,159.48,159.48,86757.0,154.5832,154.8446,154.3703,154.3703,86757.0
2023-03-15 15:20:00,159.45,159.56,158.88,158.91,171115.0,154.3412,154.4477,153.7895,153.8185,171115.0
2023-03-15 15:25:00,158.91,159.34,158.75,159.01,166603.0,153.8185,154.2348,153.6637,153.9153,166603.0
2023-03-15 15:30:00,158.99,159.2,158.75,158.87,128636.0,153.896,154.0993,153.6637,153.7798,128636.0
2023-03-15 15:35:00,158.93,159.07,158.55,158.57,61264.0,153.8379,153.9734,153.4701,153.4894,61264.0
2023-03-15 15:40:00,158.54,158.61,157.94,158.3,72398.0,153.4604,153.5282,152.8796,153.2281,72398.0
2023-03-15 15:45:00,158.29,158.58,158.13,158.22,92828.0,153.2184,153.4991,153.0635,153.1507,92828.0
2023-03-15 15:50:00,158.19,158.54,157.9,158.02,115636.0,153.1216,153.4604,152.8409,152.9571,115636.0
2023-03-15 15:55:00,158.01,159.3,158.01,159.27,219601.0,152.9474,154.196,152.9474,154.167,219601.0
2023-03-16 09:30:00,159.47,159.47,157.91,158.54,96670.0,154.3606,154.3606,152.8506,153.4604,96670.0
2023-03-16 09:35:00,158.65,159.4,158.65,159.02,22241.0,153.5669,154.2928,153.5669,153.925,22241.0
2023-03-16 09:40:00,159.09,159.21,158.39,158.42,27115.0,153.9928,154.1089,153.3152,153.3442,27115.0
2023-03-16 09:45:00,158.38,158.82,158.32,158.63,31365.0,153.3055,153.7314,153.2474,153.5475,31365.0
2023-03-16 09:50:00,158.72,159.44,158.42,158.93,53037.0,153.6346,154.3316,153.3442,153.8379,53037.0
2023-03-16 09:55:00,158.84,159.83,158.84,159.77,43188.0,153.7508,154.7091,153.7508,154.651,43188.0
2023-03-16 10:00:00,159.62,159.96,159.38,159.47,39633.0,154.5058,154.8349,154.2735,154.3606,39633.0
2023-03-16 10:05:00,159.4,159.5,158.72,158.8,24351.0,154.2928,154.3896,153.6346,153.7121,24351.0
2023-03-16 10:10:00,158.87,159.19,158.61,159.11,20968.0,153.7798,154.0896,153.5282,154.0121,20968.0
2023-03-16 10:15:00,159.06,159.26,158.73,158.95,32472.0,153.9637,154.1573,153.6443,153.8573,32472.0
2023-03-16 10:20:00,158.88,159.45,158.84,159.25,20062.0,153.7895,154.3412,153.7508,154.1477,20062.0
2023-03-16 10:25:00,159.29,159.76,159.29,159.63,31919.0,154.1864,154.6413,154.1864,154.5155,31919.0
2023-03-16 10:30:00,159.65,160.2,159.62,160.06,18929.0,154.5348,155.0672,154.5058,154.9317,18929.0
2023-03-16 10:35:00,160.14,160.67,160.14,160.61,26237.0,155.0091,155.5222,155.0091,155.4641,26237.0
2023-03-16 10:40:00,160.58,161.05,160.47,160.94,18717.0,155.435,155.89,155.3286,155.7835,18717.0
2023-03-16 10:45:00,160.97,161.6,160.74,161.41,41114.0,155.8125,156.4224,155.5899,156.2384,41114.0
2023-03-16 10:50:00,161.39,162.04,161.39,161.97,69154.0,156.2191,156.8483,156.2191,156.7805,69154.0
2023-03-16 10:55:00,161.91,162.44,161.86,162.38,32989.0,156.7224,157.2354,156.674,157.1774,32989.0
2023-03-16 11:00:00,162.38,162.76,162.09,162.15,51777.0,157.1774,157.5452,156.8967,156.9547,51777.0
2023-03-16 11:05:00,162.1,162.59,161.96,162.26,40010.0,156.9063,157.3806,156.7708,157.0612,40010.0
2023-03-16 11:10:00,162.26,162.41,162.11,162.21,15874.0,157.0612,157.2064,156.916,157.0128,15874.0
2023-03-16 11:15:00,162.17,162.54,162.12,162.48,28760.0,156.9741,157.3322,156.9257,157.2742,28760.0
2023-03-16 11:20:00,162.45,162.78,162.45,162.78,14787.0,157.2451,157.5646,157.2451,157.5646,14787.0
2023-03-16 11:25:00,162.75,163.39,162.75,163.14,17430.0,157.5355,158.155,157.5355,157.913,17430.0
2023-03-16 11:30:00,163.17,163.26,162.91,162.97,13958.0,157.9421,158.0292,157.6904,157.7485,13958.0
2023-03-16 11:35:00,163.05,163.27,163.0,163.04,14508.0,157.8259,158.0389,157.7775,157.8162,14508.0
2023-03-16 11:40:00,163.08,163.26,162.93,163.12,33545.0,157.8549,158.0292,157.7097,157.8937,33545.0
2023-03-16 11:45:00,163.12,163.55,162.98,163.55,12284.0,157.8937,158.3099,157.7581,158.3099,12284.0
2023-03-16 11:50:00,163.53,163.89,163.42,163.85,15370.0,158.2905,158.639,158.184,158.6003,15370.0
2023-03-16 11:55:00,163.84,163.9,163.48,163.48,22281.0,158.5906,158.6487,158.2421,158.2421,22281.0
2023-03-16 12:00:00,163.47,163.68,163.42,163.61,11557.0,158.2324,158.4357,158.184,158.368,11557.0
2023-03-16 12:05:00,163.6,163.62,163.3,163.36,13014.0,158.3583,158.3776,158.0679,158.126,13014.0
2023-03-16 12:10:00,163.3,163.39,162.95,163.28,16563.0,158.0679,158.155,157.7291,158.0485,16563.0
2023-03-16 12:15:00,163.31,163.55,163.28,163.47,9131.0,158.0776,158.3099,158.0485,158.2324,9131.0
2023-03-16 12:20:00,163.49,163.66,163.28,163.31,15224.0,158.2518,158.4164,158.0485,158.0776,15224.0
2023-03-16 12:25:00,163.26,163.58,163.17,163.58,18189.0,158.0292,158.3389,157.9421,158.3389,18189.0
2023-03-16 12:30:00,163.59,163.6,163.29,163.35,9908.0,158.3486,158.3583,158.0582,158.1163,9908.0
2023-03-16 12:35:00,163.29,163.29,163.04,163.14,11056.0,158.0582,158.0582,157.8162,157.913,11056.0
2023-03-16 12:40:00,163.15,163.43,163.06,163.27,10517.0,157.9227,158.1937,157.8356,158.0389,10517.0
2023-03-16 12:45:00,163.3,163.37,162.88,163.03,36032.0,158.0679,158.1356,157.6613,157.8065,36032.0
2023-03-16 12:50:00,163.06,163.92,163.03,163.39,42032.0,157.8356,158.668,157.8065,158.155,42032.0
2023-03-16 12:55:00,163.43,163.96,163.42,163.91,13036.0,158.1937,158.7067,158.184,158.6583,13036.0
2023-03-16 13:00:00,163.95,164.12,163.72,164.08,30367.0,158.6971,158.8616,158.4744,158.8229,30367.0
2023-03-16 13:05:00,164.13,164.42,164.06,164.32,10164.0,158.8713,159.152,158.8035,159.0552,10164.0
2023-03-16 13:10:00,164.34,164.41,164.04,164.06,16777.0,159.0746,159.1423,158.7842,158.8035,16777.0
2023-03-16 13:15:00,164.04,164.04,163.45,163.45,32748.0,158.7842,158.7842,158.2131,158.2131,32748.0
2023-03-16 13:20:00,163.5,163.8,163.49,163.67,9082.0,158.2615,158.5519,158.2518,158.426,9082.0
2023-03-16 13:25:00,163.71,163.97,163.61,163.87,12228.0,158.4648,158.7164,158.368,158.6196,12228.0
2023-03-16 13:30:00,163.91,163.91,163.59,163.81,9627.0,158.6583,158.6583,158.3486,158.5615,9627.0
2023-03-16 13:35:00,163.78,163.87,163.62,163.87,10100.0,158.5325,158.6196,158.3776,158.6196,10100.0
2023-03-16 13:40:00,163.88,163.99,163.75,163.89,11007.0,158.6293,158.7358,158.5035,158.639,11007.0
2023-03-16 13:45:00,163.9,164.01,163.79,163.92,9001.0,158.6487,158.7551,158.5422,158.668,9001.0
2023-03-16 13:50:00,163.86,164.08,163.74,164.08,26276.0,158.6099,158.8229,158.4938,158.8229,26276.0
2023-03-16 13:55:00,164.03,164.09,163.95,163.97,23305.0,158.7745,158.8326,158.6971,158.7164,23305.0
2023-03-16 14:00:00,163.96,163.98,163.8,163.88,31742.0,158.7067,158.7261,158.5519,158.6293,31742.0
2023-03-16 14:05:00,163.86,163.96,163.66,163.94,12238.0,158.6099,158.7067,158.4164,158.6874,12238.0
2023-03-16 14:10:00,164.0,164.05,163.55,163.65,19418.0,158.7455,158.7939,158.3099,158.4067,19418.0
2023-03-16 14:15:00,163.56,163.84,163.56,163.76,8185.0,158.3196,158.5906,158.3196,158.5132,8185.0
2023-03-16 14:20:00,163.73,164.09,163.72,164.06,29310.0,158.4841,158.8326,158.4744,158.8035,29310.0
2023-03-16 14:25:00,164.04,164.07,163.72,164.05,11785.0,158.7842,158.8132,158.4744,158.7939,11785.0
2023-03-16 14:30:00,164.05,164.09,163.72,163.81,14510.0,158.7939,158.8326,158.4744,158.5615,14510.0
2023-03-16 14:35:00,163.87,164.25,163.86,164.25,10071.0,158.6196,158.9875,158.6099,158.9875,10071.0
2023-03-16 14:40:00,164.29,164.69,164.26,164.63,16354.0,159.0262,159.4134,158.9971,159.3553,16354.0
2023-03-16 14:45:00,164.62,164.81,164.43,164.44,20273.0,159.3456,159.5295,159.1617,159.1714,20273.0
2023-03-16 14:50:00,164.44,164.56,164.39,164.51,11375.0,159.1714,159.2875,159.123,159.2391,11375.0
2023-03-16 14:55:00,164.53,164.7,164.37,164.59,25439.0,159.2585,159.423,159.1036,159.3166,25439.0
2023-03-16 15:00:00,164.63,164.66,164.32,164.32,16556.0,159.3553,159.3843,159.0552,159.0552,16556.0
2023-03-16 15:05:00,164.37,164.49,164.27,164.27,11037.0,159.1036,159.2198,159.0068,159.0068,11037.0
2023-03-16 15:10:00,164.33,164.42,164.21,164.22,12584.0,159.0649,159.152,158.9487,158.9584,12584.0
2023-03-16 15:15:00,164.21,164.61,164.12,164.39,12239.0,158.9487,159.3359,158.8616,159.123,12239.0
2023-03-16 15:20:00,164.42,164.8,164.36,164.71,11591.0,159.152,159.5198,159.0939,159.4327,11591.0
2023-03-16 15:25:00,164.69,164.77,164.58,164.62,23822.0,159.4134,159.4908,159.3069,159.3456,23822.0
2023-03-16 15:30:00,164.63,164.72,164.5,164.67,37579.0,159.3553,159.4424,159.2294,159.394,37579.0
2023-03-16 15:35:00,164.67,164.67,164.5,164.65,33431.0,159.394,159.394,159.2294,159.3746,33431.0
2023-03-16 15:40:00,164.65,165.07,164.63,165.05,37903.0,159.3746,159.7812,159.3553,159.7618,37903.0
2023-03-16 15:45:00,165.03,165.03,164.69,164.97,64814.0,159.7425,159.7425,159.4134,159.6844,64814.0
2023-03-16 15:50:00,164.99,165.01,164.56,164.61,72954.0,159.7037,159.7231,159.2875,159.3359,72954.0
2023-03-16 15:55:00,164.61,164.63,164.23,164.38,171945.0,159.3359,159.3553,158.9681,159.1133,171945.0
2023-03-17 09:30:00,163.56,163.93,161.53,161.58,359668.0,158.3196,158.6777,156.3546,156.403,359668.0
2023-03-17 09:35:00,161.47,161.88,160.78,160.94,40688.0,156.2965,156.6934,155.6286,155.7835,40688.0
2023-03-17 09:40:00,161.0,161.11,160.35,161.05,22869.0,155.8416,155.9481,155.2124,155.89,22869.0
2023-03-17 09:45:00,161.06,161.19,160.37,160.56,25814.0,155.8997,156.0255,155.2318,155.4157,25814.0
2023-03-17 09:50:00,160.69,160.9,160.22,160.55,37144.0,155.5415,155.7448,155.0866,155.406,37144.0
2023-03-17 09:55:00,160.62,160.65,160.12,160.25,11673.0,155.4738,155.5028,154.9898,155.1156,11673.0
2023-03-17 10:00:00,160.33,161.34,160.32,161.31,16177.0,155.193,156.1707,155.1834,156.1416,16177.0
2023-03-17 10:05:00,161.37,161.44,160.69,160.9,19478.0,156.1997,156.2675,155.5415,155.7448,19478.0
2023-03-17 10:10:00,160.81,160.82,160.33,160.59,15771.0,155.6577,155.6673,155.193,155.4447,15771.0
2023-03-17 10:15:00,160.58,160.86,160.22,160.35,11452.0,155.435,155.7061,155.0866,155.2124,11452.0
2023-03-17 10:20:00,160.5,161.06,160.45,160.8,49865.0,155.3576,155.8997,155.3092,155.648,49865.0
2023-03-17 10:25:00,160.8,160.84,160.22,160.37,35105.0,155.648,155.6867,155.0866,155.2318,35105.0
2023-03-17 10:30:00,160.37,160.76,159.91,159.96,26480.0,155.2318,155.6093,154.7865,154.8349,26480.0
2023-03-17 10:35:00,159.94,160.03,159.63,159.67,24797.0,154.8155,154.9027,154.5155,154.5542,24797.0
2023-03-17 10:40:00,159.71,159.71,159.28,159.28,12180.0,154.5929,154.5929,154.1767,154.1767,12180.0
2023-03-17 10:45:00,159.27,159.76,159.18,159.76,39519.0,154.167,154.6413,154.0799,154.6413,39519.0
2023-03-17 10:50:00,159.83,159.89,159.46,159.77,26005.0,154.7091,154.7671,154.3509,154.651,26005.0
2023-03-17 10:55:00,159.82,160.0,159.73,159.88,20474.0,154.6994,154.8736,154.6123,154.7575,20474.0
2023-03-17 11:00:00,159.88,159.9,159.31,159.6,11200.0,154.7575,154.7768,154.2057,154.4864,11200.0
2023-03-17 11:05:00,159.58,160.3,159.44,160.1,46898.0,154.4671,155.164,154.3316,154.9704,46898.0
2023-03-17 11:10:00,160.05,160.38,159.96,160.25,26346.0,154.922,155.2414,154.8349,155.1156,26346.0
2023-03-17 11:15:00,160.26,160.48,160.16,160.34,9156.0,155.1253,155.3382,155.0285,155.2027,9156.0
2023-03-17 11:20:00,160.41,160.47,159.83,159.91,18366.0,155.2705,155.3286,154.7091,154.7865,18366.0
2023-03-17 11:25:00,159.94,160.0,159.67,159.97,16821.0,154.8155,154.8736,154.5542,154.8446,16821.0
2023-03-17 11:30:00,159.97,160.18,159.87,160.14,10249.0,154.8446,155.0479,154.7478,155.0091,10249.0
2023-03-17 11:35:00,160.22,160.31,159.95,159.95,16548.0,155.0866,155.1737,154.8252,154.8252,16548.0
2023-03-17 11:40:00,159.98,160.11,159.71,159.94,38220.0,154.8543,154.9801,154.5929,154.8155,38220.0
2023-03-17 11:45:00,159.92,160.03,159.82,159.87,42063.0,154.7962,154.9027,154.6994,154.7478,42063.0
2023-03-17 11:50:00,159.89,160.06,159.61,159.63,29740.0,154.7671,154.9317,154.4961,154.5155,29740.0
2023-03-17 11:55:00,159.61,159.99,159.43,159.87,35790.0,154.4961,154.8639,154.3219,154.7478,35790.0
2023-03-17 12:00:00,159.99,160.24,159.98,160.16,11884.0,154.8639,155.1059,154.8543,155.0285,11884.0
2023-03-17 12:05:00,160.12,160.35,159.97,160.23,11736.0,154.9898,155.2124,154.8446,155.0963,11736.0
2023-03-17 12:10:00,160.22,160.52,160.13,160.49,18864.0,155.0866,155.377,154.9995,155.3479,18864.0
2023-03-17 12:15:00,160.42,160.58,160.32,160.44,38624.0,155.2802,155.435,155.1834,155.2995,38624.0
2023-03-17 12:20:00,160.4,160.58,160.32,160.42,24490.0,155.2608,155.435,155.1834,155.2802,24490.0
2023-03-17 12:25:00,160.42,160.76,160.37,160.75,29471.0,155.2802,155.6093,155.2318,155.5996,29471.0
2023-03-17 12:30:00,160.75,161.12,160.66,160.67,23391.0,155.5996,155.9577,155.5125,155.5222,23391.0
2023-03-17 12:35:00,160.65,160.7,160.39,160.4,27119.0,155.5028,155.5512,155.2511,155.2608,27119.0
2023-03-17 12:40:00,160.45,160.93,160.44,160.81,18697.0,155.3092,155.7738,155.2995,155.6577,18697.0
2023-03-17 12:45:00,160.81,160.93,160.63,160.83,10837.0,155.6577,155.7738,155.4834,155.677,10837.0
2023-03-17 12:50:00,160.85,160.97,160.71,160.75,12242.0,155.6964,155.8125,155.5609,155.5996,12242.0
2023-03-17 12:55:00,160.72,160.96,160.69,160.72,8481.0,155.5706,155.8029,155.5415,155.5706,8481.0
2023-03-17 13:00:00,160.72,160.78,160.56,160.6,9119.0,155.5706,155.6286,155.4157,155.4544,9119.0
2023-03-17 13:05:00,160.62,160.94,160.57,160.84,17222.0,155.4738,155.7835,155.4254,155.6867,17222.0
2023-03-17 13:10:00,160.83,161.1,160.74,160.78,17081.0,155.677,155.9384,155.5899,155.6286,17081.0
2023-03-17 13:15:00,160.78,160.9,160.57,160.73,14658.0,155.6286,155.7448,155.4254,155.5802,14658.0
2023-03-17 13:20:00,160.76,161.03,160.65,160.66,11940.0,155.6093,155.8706,155.5028,155.5125,11940.0
2023-03-17 13:25:00,160.6,160.72,160.49,160.53,13899.0,155.4544,155.5706,155.3479,155.3866,13899.0
2023-03-17 13:30:00,160.5,160.51,160.13,160.17,22237.0,155.3576,155.3673,154.9995,155.0382,22237.0
2023-03-17 13:35:00,160.15,160.2,160.0,160.15,26925.0,155.0188,155.0672,154.8736,155.0188,26925.0
2023-03-17 13:40:00,160.19,160.23,159.99,160.17,52841.0,155.0575,155.0963,154.8639,155.0382,52841.0
2023-03-17 13:45:00,160.15,160.59,160.05,160.45,28818.0,155.0188,155.4447,154.922,155.3092,28818.0
2023-03-17 13:50:00,160.45,160.49,160.21,160.36,9539.0,155.3092,155.3479,155.0769,155.2221,9539.0
2023-03-17 13:55:00,160.43,160.46,160.12,160.39,23850.0,155.2898,155.3189,154.9898,155.2511,23850.0
2023-03-17 14:00:00,160.38,160.67,160.12,160.18,28141.0,155.2414,155.5222,154.9898,155.0479,28141.0
2023-03-17 14:05:00,160.18,160.21,159.97,160.1,40634.0,155.0479,155.0769,154.8446,154.9704,40634.0
2023-03-17 14:10:00,160.04,160.07,159.87,159.87,26753.0,154.9123,154.9414,154.7478,154.7478,26753.0
2023-03-17 14:15:00,159.87,159.95,159.72,159.78,19890.0,154.7478,154.8252,154.6026,154.6607,19890.0
2023-03-17 14:20:00,159.78,159.87,159.76,159.84,24780.0,154.6607,154.7478,154.6413,154.7187,24780.0
2023-03-17 14:25:00,159.8,159.9,159.69,159.72,39501.0,154.68,154.7768,154.5736,154.6026,39501.0
2023-03-17 14:30:00,159.7,159.95,159.64,159.79,19977.0,154.5832,154.8252,154.5252,154.6703,19977.0
2023-03-17 14:35:00,159.76,159.81,159.4,159.53,21427.0,154.6413,154.6897,154.2928,154.4187,21427.0
2023-03-17 14:40:00,159.46,159.73,159.44,159.63,16176.0,154.3509,154.6123,154.3316,154.5155,16176.0
2023-03-17 14:45:00,159.62,159.66,159.46,159.56,17093.0,154.5058,154.5445,154.3509,154.4477,17093.0
2023-03-17 14:50:00,159.56,159.98,159.38,159.98,18040.0,154.4477,154.8543,154.2735,154.8543,18040.0
2023-03-17 14:55:00,160.0,160.13,159.87,159.96,21774.0,154.8736,154.9995,154.7478,154.8349,21774.0
2023-03-17 15:00:00,159.93,159.97,159.59,159.69,19901.0,154.8059,154.8446,154.4768,154.5736,19901.0
2023-03-17 15:05:00,159.67,159.69,159.37,159.52,33528.0,154.5542,154.5736,154.2638,154.409,33528.0
2023-03-17 15:10:00,159.49,159.73,159.49,159.64,25060.0,154.38,154.6123,154.38,154.5252,25060.0
2023-03-17 15:15:00,159.63,159.84,159.43,159.47,29829.0,154.5155,154.7187,154.3219,154.3606,29829.0
2023-03-17 15:20:00,159.47,159.66,159.29,159.62,23228.0,154.3606,154.5445,154.1864,154.5058,23228.0
2023-03-17 15:25:00,159.68,160.04,159.62,159.86,64995.0,154.5639,154.9123,154.5058,154.7381,64995.0
2023-03-17 15:30:00,159.85,159.88,159.35,159.63,53377.0,154.7284,154.7575,154.2444,154.5155,53377.0
2023-03-17 15:35:00,159.63,159.63,159.11,159.27,37541.0,154.5155,154.5155,154.0121,154.167,37541.0
2023-03-17 15:40:00,159.24,159.4,159.08,159.13,60248.0,154.138,154.2928,153.9831,154.0315,60248.0
2023-03-17 15:45:00,159.22,159.24,158.96,159.18,43429.0,154.1186,154.138,153.8669,154.0799,43429.0
2023-03-17 15:50:00,159.34,159.98,159.32,159.95,81047.0,154.2348,154.8543,154.2154,154.8252,81047.0
2023-03-17 15:55:00,160.01,160.1,159.65,160.03,159733.0,154.8833,154.9704,154.5348,154.9027,159733.0
2023-03-20 09:30:00,162.79,162.79,161.62,162.14,29140.0,157.5742,157.5742,156.4417,156.9451,29140.0
2023-03-20 09:35:00,162.14,162.45,161.85,162.34,11009.0,156.9451,157.2451,156.6643,157.1386,11009.0
2023-03-20 09:40:00,162.22,162.44,162.05,162.18,5998.0,157.0225,157.2354,156.8579,156.9838,5998.0
2023-03-20 09:45:00,162.29,163.12,162.29,163.12,15089.0,157.0903,157.8937,157.0903,157.8937,15089.0
2023-03-20 09:50:00,163.07,164.02,163.06,163.9,25650.0,157.8453,158.7648,157.8356,158.6487,25650.0
2023-03-20 09:55:00,163.84,164.07,163.66,163.83,7138.0,158.5906,158.8132,158.4164,158.5809,7138.0
2023-03-20 10:00:00,163.87,164.03,163.52,163.64,5716.0,158.6196,158.7745,158.2808,158.397,5716.0
2023-03-20 10:05:00,163.53,163.71,163.26,163.32,13646.0,158.2905,158.4648,158.0292,158.0872,13646.0
2023-03-20 10:10:00,163.38,163.81,163.28,163.81,8236.0,158.1453,158.5615,158.0485,158.5615,8236.0
2023-03-20 10:15:00,163.81,163.95,163.08,163.08,7674.0,158.5615,158.6971,157.8549,157.8549,7674.0
2023-03-20 10:20:00,163.08,163.94,163.08,163.94,6177.0,157.8549,158.6874,157.8549,158.6874,6177.0
2023-03-20 10:25:00,163.89,164.06,163.86,163.93,7094.0,158.639,158.8035,158.6099,158.6777,7094.0
2023-03-20 10:30:00,163.92,163.92,163.6,163.67,11657.0,158.668,158.668,158.3583,158.426,11657.0
2023-03-20 10:35:00,163.71,163.78,163.26,163.26,6702.0,158.4648,158.5325,158.0292,158.0292,6702.0
2023-03-20 10:40:00,163.23,163.35,163.07,163.35,12963.0,158.0001,158.1163,157.8453,158.1163,12963.0
2023-03-20 10:45:00,163.35,163.92,163.35,163.9,12455.0,158.1163,158.668,158.1163,158.6487,12455.0
2023-03-20 10:50:00,163.91,163.97,163.59,163.66,7583.0,158.6583,158.7164,158.3486,158.4164,7583.0
2023-03-20 10:55:00,163.63,163.91,163.48,163.76,7595.0,158.3873,158.6583,158.2421,158.5132,7595.0
2023-03-20 11:00:00,163.82,164.31,163.82,164.09,8547.0,158.5712,159.0455,158.5712,158.8326,8547.0
2023-03-20 11:05:00,164.1,164.19,163.97,164.08,9216.0,158.8423,158.9294,158.7164,158.8229,9216.0
2023-03-20 11:10:00,164.08,164.1,163.77,164.01,13668.0,158.8229,158.8423,158.5228,158.7551,13668.0
2023-03-20 11:15:00,164.01,164.01,163.62,163.85,8761.0,158.7551,158.7551,158.3776,158.6003,8761.0
2023-03-20 11:20:00,163.84,164.11,163.84,164.05,6301.0,158.5906,158.8519,158.5906,158.7939,6301.0
2023-03-20 11:25:00,164.09,164.55,164.09,164.41,9338.0,158.8326,159.2778,158.8326,159.1423,9338.0
2023-03-20 11:30:00,164.42,164.67,164.28,164.35,19701.0,159.152,159.394,159.0165,159.0842,19701.0
2023-03-20 11:35:00,164.31,164.36,164.22,164.35,4638.0,159.0455,159.0939,158.9584,159.0842,4638.0
2023-03-20 11:40:00,164.32,164.36,164.04,164.04,9488.0,159.0552,159.0939,158.7842,158.7842,9488.0
2023-03-20 11:45:00,164.0,164.11,163.94,164.02,6443.0,158.7455,158.8519,158.6874,158.7648,6443.0
2023-03-20 11:50:00,164.01,164.21,163.9,163.95,12875.0,158.7551,158.9487,158.6487,158.6971,12875.0
2023-03-20 11:55:00,163.97,163.99,163.69,163.7,8084.0,158.7164,158.7358,158.4454,158.4551,8084.0
2023-03-20 12:00:00,163.76,163.96,163.69,163.81,8979.0,158.5132,158.7067,158.4454,158.5615,8979.0
2023-03-20 12:05:00,163.72,163.82,163.23,163.25,13676.0,158.4744,158.5712,158.0001,158.0195,13676.0
2023-03-20 12:10:00,163.18,163.23,162.83,162.97,7495.0,157.9517,158.0001,157.6129,157.7485,7495.0
2023-03-20 12:15:00,163.02,163.23,162.73,162.81,16505.0,157.7969,158.0001,157.5162,157.5936,16505.0
2023-03-20 12:20:00,162.78,163.0,162.74,162.87,6919.0,157.5646,157.7775,157.5258,157.6517,6919.0
2023-03-20 12:25:00,162.83,163.02,162.75,163.02,7060.0,157.6129,157.7969,157.5355,157.7969,7060.0
2023-03-20 12:30:00,163.04,163.29,163.04,163.28,5262.0,157.8162,158.0582,157.8162,158.0485,5262.0
2023-03-20 12:35:00,163.25,163.62,163.1,163.57,11178.0,158.0195,158.3776,157.8743,158.3292,11178.0
2023-03-20 12:40:00,163.57,163.62,163.26,163.36,17460.0,158.3292,158.3776,158.0292,158.126,17460.0
2023-03-20 12:45:00,163.34,163.49,163.34,163.48,4940.0,158.1066,158.2518,158.1066,158.2421,4940.0
2023-03-20 12:50:00,163.49,163.73,163.49,163.57,5151.0,158.2518,158.4841,158.2518,158.3292,5151.0
2023-03-20 12:55:00,163.59,163.87,163.53,163.59,5220.0,158.3486,158.6196,158.2905,158.3486,5220.0
2023-03-20 13:00:00,163.62,163.8,163.59,163.65,7640.0,158.3776,158.5519,158.3486,158.4067,7640.0
2023-03-20 13:05:00,163.73,164.04,163.73,163.82,7014.0,158.4841,158.7842,158.4841,158.5712,7014.0
2023-03-20 13:10:00,163.79,163.88,163.74,163.77,14531.0,158.5422,158.6293,158.4938,158.5228,14531.0
2023-03-20 13:15:00,163.76,164.1,163.75,164.09,8756.0,158.5132,158.8423,158.5035,158.8326,8756.0
2023-03-20 13:20:00,164.1,164.19,163.99,164.19,7463.0,158.8423,158.9294,158.7358,158.9294,7463.0
2023-03-20 13:25:00,164.19,164.28,164.13,164.13,10695.0,158.9294,159.0165,158.8713,158.8713,10695.0
2023-03-20 13:30:00,164.12,164.24,163.98,163.98,7131.0,158.8616,158.9778,158.7261,158.7261,7131.0
2023-03-20 13:35:00,163.91,163.95,163.76,163.87,4915.0,158.6583,158.6971,158.5132,158.6196,4915.0
2023-03-20 13:40:00,163.95,164.0,163.86,163.99,8330.0,158.6971,158.7455,158.6099,158.7358,8330.0
2023-03-20 13:45:00,164.02,164.1,163.96,164.07,5922.0,158.7648,158.8423,158.7067,158.8132,5922.0
2023-03-20 13:50:00,164.04,164.09,163.91,163.97,13662.0,158.7842,158.8326,158.6583,158.7164,13662.0
2023-03-20 13:55:00,163.92,164.09,163.9,164.03,8683.0,158.668,158.8326,158.6487,158.7745,8683.0
2023-03-20 14:00:00,164.04,164.05,163.82,163.87,7165.0,158.7842,158.7939,158.5712,158.6196,7165.0
2023-03-20 14:05:00,163.82,163.84,163.6,163.74,9069.0,158.5712,158.5906,158.3583,158.4938,9069.0
2023-03-20 14:10:00,163.77,163.96,163.68,163.78,7153.0,158.5228,158.7067,158.4357,158.5325,7153.0
2023-03-20 14:15:00,163.82,163.9,163.71,163.9,5961.0,158.5712,158.6487,158.4648,158.6487,5961.0
2023-03-20 14:20:00,163.91,164.21,163.88,164.06,7043.0,158.6583,158.9487,158.6293,158.8035,7043.0
2023-03-20 14:25:00,164.04,164.14,163.98,164.0,10007.0,158.7842,158.881,158.7261,158.7455,10007.0
2023-03-20 14:30:00,164.05,164.05,163.64,163.89,8570.0,158.7939,158.7939,158.397,158.639,8570.0
2023-03-20 14:35:00,163.83,163.83,163.54,163.58,6081.0,158.5809,158.5809,158.3002,158.3389,6081.0
2023-03-20 14:40:00,163.6,163.6,163.41,163.54,11111.0,158.3583,158.3583,158.1744,158.3002,11111.0
2023-03-20 14:45:00,163.52,163.71,163.52,163.59,6172.0,158.2808,158.4648,158.2808,158.3486,6172.0
2023-03-20 14:50:00,163.6,163.87,163.57,163.63,6913.0,158.3583,158.6196,158.3292,158.3873,6913.0
2023-03-20 14:55:00,163.64,163.8,163.64,163.75,9644.0,158.397,158.5519,158.397,158.5035,9644.0
2023-03-20 15:00:00,163.74,163.89,163.61,163.8,10471.0,158.4938,158.639,158.368,158.5519,10471.0
2023-03-20 15:05:00,163.81,163.9,163.73,163.73,7533.0,158.5615,158.6487,158.4841,158.4841,7533.0
2023-03-20 15:10:00,163.63,163.77,163.58,163.62,13198.0,158.3873,158.5228,158.3389,158.3776,13198.0
2023-03-20 15:15:00,163.61,163.76,163.44,163.6,25135.0,158.368,158.5132,158.2034,158.3583,25135.0
2023-03-20 15:20:00,163.57,163.57,163.28,163.44,13732.0,158.3292,158.3292,158.0485,158.2034,13732.0
2023-03-20 15:25:00,163.46,163.83,163.46,163.83,12147.0,158.2228,158.5809,158.2228,158.5809,12147.0
2023-03-20 15:30:00,163.8,164.04,163.75,163.93,25800.0,158.5519,158.7842,158.5035,158.6777,25800.0
2023-03-20 15:35:00,163.93,164.0,163.72,163.75,18012.0,158.6777,158.7455,158.4744,158.5035,18012.0
2023-03-20 15:40:00,163.74,163.98,163.68,163.81,29900.0,158.4938,158.7261,158.4357,158.5615,29900.0
2023-03-20 15:45:00,163.78,164.04,163.68,164.01,45942.0,158.5325,158.7842,158.4357,158.7551,45942.0
2023-03-20 15:50:00,164.01,164.15,163.65,163.75,56892.0,158.7551,158.8907,158.4067,158.5035,56892.0
2023-03-20 15:55:00,163.72,163.77,163.42,163.56,106841.0,158.4744,158.5228,158.184,158.3196,106841.0
2023-03-21 09:30:00,166.09,167.37,165.94,166.52,25268.0,160.7685,162.0075,160.6233,161.1847,25268.0
2023-03-21 09:35:00,166.41,166.76,166.04,166.62,11292.0,161.0782,161.417,160.7201,161.2815,11292.0
2023-03-21 09:40:00,166.58,166.61,166.12,166.25,5134.0,161.2428,161.2718,160.7975,160.9234,5134.0
2023-03-21 09:45:00,166.35,167.42,166.35,166.7,30718.0,161.0202,162.0559,161.0202,161.359,30718.0
2023-03-21 09:50:00,166.61,166.87,166.28,166.37,4341.0,161.2718,161.5235,160.9524,161.0395,4341.0
2023-03-21 09:55:00,166.37,166.53,166.15,166.44,7083.0,161.0395,161.1944,160.8266,161.1073,7083.0
2023-03-21 10:00:00,166.44,166.77,166.34,166.67,12932.0,161.1073,161.4267,161.0105,161.3299,12932.0
2023-03-21 10:05:00,166.69,166.93,166.42,166.93,7918.0,161.3493,161.5816,161.0879,161.5816,7918.0
2023-03-21 10:10:00,166.93,167.11,166.69,166.77,6458.0,161.5816,161.7558,161.3493,161.4267,6458.0
2023-03-21 10:15:00,166.66,166.95,166.51,166.86,17709.0,161.3202,161.6009,161.175,161.5138,17709.0
2023-03-21 10:20:00,166.78,166.98,166.69,166.97,9486.0,161.4364,161.63,161.3493,161.6203,9486.0
2023-03-21 10:25:00,166.94,167.27,166.9,167.25,17990.0,161.5913,161.9107,161.5525,161.8913,17990.0
2023-03-21 10:30:00,167.21,167.44,167.11,167.17,8397.0,161.8526,162.0752,161.7558,161.8139,8397.0
2023-03-21 10:35:00,167.18,167.18,166.96,167.02,13752.0,161.8236,161.8236,161.6106,161.6687,13752.0
2023-03-21 10:40:00,167.01,167.19,166.89,167.0,4103.0,161.659,161.8333,161.5429,161.6493,4103.0
2023-03-21 10:45:00,167.0,167.21,166.99,167.02,5354.0,161.6493,161.8526,161.6397,161.6687,5354.0
2023-03-21 10:50:00,166.93,166.95,166.6,166.61,3641.0,161.5816,161.6009,161.2622,161.2718,3641.0
2023-03-21 10:55:00,166.66,166.66,166.19,166.28,15476.0,161.3202,161.3202,160.8653,160.9524,15476.0
2023-03-21 11:00:00,166.25,166.39,166.19,166.24,11201.0,160.9234,161.0589,160.8653,160.9137,11201.0
2023-03-21 11:05:00,166.27,166.27,166.09,166.12,5506.0,160.9427,160.9427,160.7685,160.7975,5506.0
2023-03-21 11:10:00,166.2,166.5,166.14,166.45,2503.0,160.875,161.1654,160.8169,161.117,2503.0
2023-03-21 11:15:00,166.5,166.58,166.43,166.5,3829.0,161.1654,161.2428,161.0976,161.1654,3829.0
2023-03-21 11:20:00,166.5,166.59,166.4,166.4,19197.0,161.1654,161.2525,161.0686,161.0686,19197.0
2023-03-21 11:25:00,166.46,166.46,166.13,166.17,6188.0,161.1266,161.1266,160.8072,160.8459,6188.0
2023-03-21 11:30:00,166.25,166.52,166.25,166.41,7765.0,160.9234,161.1847,160.9234,161.0782,7765.0
2023-03-21 11:35:00,166.46,166.46,166.01,166.18,4910.0,161.1266,161.1266,160.6911,160.8556,4910.0
2023-03-21 11:40:00,166.15,166.21,165.83,165.84,17481.0,160.8266,160.8847,160.5168,160.5265,17481.0
2023-03-21 11:45:00,165.66,165.86,165.59,165.86,5259.0,160.3523,160.5459,160.2845,160.5459,5259.0
2023-03-21 11:50:00,165.88,166.0,165.66,165.94,5611.0,160.5652,160.6814,160.3523,160.6233,5611.0
2023-03-21 11:55:00,165.99,166.04,165.71,165.97,12881.0,160.6717,160.7201,160.4007,160.6523,12881.0
2023-03-21 12:00:00,166.0,166.01,165.78,165.78,4279.0,160.6814,160.6911,160.4684,160.4684,4279.0
2023-03-21 12:05:00,165.9,165.93,165.71,165.93,5685.0,160.5846,160.6136,160.4007,160.6136,5685.0
2023-03-21 12:10:00,165.94,166.17,165.94,166.1,4667.0,160.6233,160.8459,160.6233,160.7782,4667.0
2023-03-21 12:15:00,166.07,166.35,166.07,166.27,8636.0,160.7491,161.0202,160.7491,160.9427,8636.0
2023-03-21 12:20:00,166.27,166.3,166.07,166.11,5979.0,160.9427,160.9718,160.7491,160.7879,5979.0
2023-03-21 12:25:00,166.16,166.61,166.1,166.43,23821.0,160.8363,161.2718,160.7782,161.0976,23821.0
2023-03-21 12:30:00,166.49,166.62,166.33,166.33,5205.0,161.1557,161.2815,161.0008,161.0008,5205.0
2023-03-21 12:35:00,166.33,166.48,166.22,166.39,6800.0,161.0008,161.146,160.8943,161.0589,6800.0
2023-03-21 12:40:00,166.41,166.6,166.26,166.6,5316.0,161.0782,161.2622,160.9331,161.2622,5316.0
2023-03-21 12:45:00,166.6,166.63,166.45,166.56,6930.0,161.2622,161.2912,161.117,161.2234,6930.0
2023-03-21 12:50:00,166.62,166.68,166.5,166.6,5711.0,161.2815,161.3396,161.1654,161.2622,5711.0
2023-03-21 12:55:00,166.57,166.82,166.51,166.7,13052.0,161.2331,161.4751,161.175,161.359,13052.0
2023-03-21 13:00:00,166.71,166.71,166.59,166.6,5351.0,161.3686,161.3686,161.2525,161.2622,5351.0
2023-03-21 13:05:00,166.62,166.66,166.46,166.59,20333.0,161.2815,161.3202,161.1266,161.2525,20333.0
2023-03-21 13:10:00,166.5,166.78,166.5,166.71,5142.0,161.1654,161.4364,161.1654,161.3686,5142.0
2023-03-21 13:15:00,166.75,166.82,166.74,166.81,2028.0,161.4074,161.4751,161.3977,161.4654,2028.0
2023-03-21 13:20:00,166.76,166.87,166.72,166.81,7619.0,161.417,161.5235,161.3783,161.4654,7619.0
2023-03-21 13:25:00,166.76,166.76,166.56,166.6,8306.0,161.417,161.417,161.2234,161.2622,8306.0
2023-03-21 13:30:00,166.66,166.76,166.6,166.66,3093.0,161.3202,161.417,161.2622,161.3202,3093.0
2023-03-21 13:35:00,166.69,166.75,166.49,166.54,15599.0,161.3493,161.4074,161.1557,161.2041,15599.0
2023-03-21 13:40:00,166.61,166.73,166.53,166.7,8445.0,161.2718,161.388,161.1944,161.359,8445.0
2023-03-21 13:45:00,166.66,166.72,166.52,166.54,14140.0,161.3202,161.3783,161.1847,161.2041,14140.0
2023-03-21 13:50:00,166.51,166.51,166.18,166.18,4160.0,161.175,161.175,160.8556,160.8556,4160.0
2023-03-21 13:55:00,166.18,166.24,166.06,166.12,9536.0,160.8556,160.9137,160.7395,160.7975,9536.0
2023-03-21 14:00:00,166.08,166.21,166.07,166.17,7191.0,160.7588,160.8847,160.7491,160.8459,7191.0
2023-03-21 14:05:00,166.13,166.17,166.07,166.15,5311.0,160.8072,160.8459,160.7491,160.8266,5311.0
2023-03-21 14:10:00,166.15,166.16,166.03,166.03,5188.0,160.8266,160.8363,160.7104,160.7104,5188.0
2023-03-21 14:15:00,166.0,166.15,165.98,166.04,4238.0,160.6814,160.8266,160.662,160.7201,4238.0
2023-03-21 14:20:00,166.06,166.16,166.0,166.15,4097.0,160.7395,160.8363,160.6814,160.8266,4097.0
2023-03-21 14:25:00,166.17,166.4,166.16,166.22,4717.0,160.8459,161.0686,160.8363,160.8943,4717.0
2023-03-21 14:30:00,166.33,166.49,166.29,166.42,4136.0,161.0008,161.1557,160.9621,161.0879,4136.0
2023-03-21 14:35:00,166.4,166.46,166.19,166.19,5942.0,161.0686,161.1266,160.8653,160.8653,5942.0
2023-03-21 14:40:00,166.23,166.46,166.23,166.46,3706.0,160.904,161.1266,160.904,161.1266,3706.0
2023-03-21 14:45:00,166.5,166.63,166.5,166.52,4980.0,161.1654,161.2912,161.1654,161.1847,4980.0
2023-03-21 14:50:00,166.54,166.55,166.29,166.36,3993.0,161.2041,161.2138,160.9621,161.0298,3993.0
2023-03-21 14:55:00,166.36,166.65,166.26,166.5,9046.0,161.0298,161.3106,160.9331,161.1654,9046.0
2023-03-21 15:00:00,166.43,166.65,166.39,166.63,5575.0,161.0976,161.3106,161.0589,161.2912,5575.0
2023-03-21 15:05:00,166.63,166.68,166.59,166.64,13192.0,161.2912,161.3396,161.2525,161.3009,13192.0
2023-03-21 15:10:00,166.61,166.75,166.56,166.71,14629.0,161.2718,161.4074,161.2234,161.3686,14629.0
2023-03-21 15:15:00,166.75,166.75,166.58,166.6,6640.0,161.4074,161.4074,161.2428,161.2622,6640.0
2023-03-21 15:20:00,166.61,166.69,166.52,166.54,7075.0,161.2718,161.3493,161.1847,161.2041,7075.0
2023-03-21 15:25:00,166.55,166.58,166.48,166.56,3733.0,161.2138,161.2428,161.146,161.2234,3733.0
2023-03-21 15:30:00,166.57,166.62,166.4,166.42,6923.0,161.2331,161.2815,161.0686,161.0879,6923.0
2023-03-21 15:35:00,166.38,166.72,166.31,166.71,10119.0,161.0492,161.3783,160.9815,161.3686,10119.0
2023-03-21 15:40:00,166.74,167.16,166.73,167.14,16276.0,161.3977,161.8042,161.388,161.7849,16276.0
2023-03-21 15:45:00,167.11,167.15,166.93,167.04,17355.0,161.7558,161.7945,161.5816,161.6881,17355.0
2023-03-21 15:50:00,166.94,167.11,166.75,166.99,25289.0,161.5913,161.7558,161.4074,161.6397,25289.0
2023-03-21 15:55:00,167.03,167.11,166.76,166.93,73715.0,161.6784,161.7558,161.417,161.5816,73715.0
2023-03-22 09:30:00,167.0,167.68,167.0,167.2,18890.0,161.6493,162.3076,161.6493,161.8429,18890.0
2023-03-22 09:35:00,167.18,167.6,167.18,167.32,3349.0,161.8236,162.2301,161.8236,161.9591,3349.0
2023-03-22 09:40:00,167.38,167.41,167.13,167.13,2471.0,162.0172,162.0462,161.7752,161.7752,2471.0
2023-03-22 09:45:00,166.99,167.57,166.99,167.3,9574.0,161.6397,162.2011,161.6397,161.9397,9574.0
2023-03-22 09:50:00,167.42,167.84,167.42,167.8,6278.0,162.0559,162.4624,162.0559,162.4237,6278.0
2023-03-22 09:55:00,167.79,167.93,167.51,167.83,3319.0,162.414,162.5495,162.143,162.4527,3319.0
2023-03-22 10:00:00,167.74,167.97,167.7,167.97,3123.0,162.3656,162.5883,162.3269,162.5883,3123.0
2023-03-22 10:05:00,167.88,168.33,167.86,168.33,7614.0,162.5011,162.9367,162.4818,162.9367,7614.0
2023-03-22 10:10:00,168.34,168.38,168.05,168.16,13265.0,162.9464,162.9851,162.6657,162.7722,13265.0
2023-03-22 10:15:00,168.17,168.45,168.11,168.38,9762.0,162.7819,163.0529,162.7238,162.9851,9762.0
2023-03-22 10:20:00,168.44,168.47,167.8,167.94,14168.0,163.0432,163.0722,162.4237,162.5592,14168.0
2023-03-22 10:25:00,167.93,168.32,167.91,168.32,12940.0,162.5495,162.927,162.5302,162.927,12940.0
2023-03-22 10:30:00,168.26,168.28,167.97,167.99,12225.0,162.869,162.8883,162.5883,162.6076,12225.0
2023-03-22 10:35:00,168.07,168.07,167.53,167.53,7160.0,162.6851,162.6851,162.1624,162.1624,7160.0
2023-03-22 10:40:00,167.51,167.53,167.26,167.43,4838.0,162.143,162.1624,161.901,162.0656,4838.0
2023-03-22 10:45:00,167.5,167.7,167.36,167.44,4944.0,162.1333,162.3269,161.9978,162.0752,4944.0
2023-03-22 10:50:00,167.53,167.59,167.39,167.55,3274.0,162.1624,162.2204,162.0268,162.1817,3274.0
2023-03-22 10:55:00,167.57,167.69,167.41,167.41,4535.0,162.2011,162.3172,162.0462,162.0462,4535.0
2023-03-22 11:00:00,167.56,167.63,167.34,167.37,5545.0,162.1914,162.2592,161.9784,162.0075,5545.0
2023-03-22 11:05:00,167.38,167.62,167.36,167.4,3552.0,162.0172,162.2495,161.9978,162.0365,3552.0
2023-03-22 11:10:00,167.38,167.47,166.96,167.2,9024.0,162.0172,162.1043,161.6106,161.8429,9024.0
2023-03-22 11:15:00,167.19,167.22,166.94,167.18,11595.0,161.8333,161.8623,161.5913,161.8236,11595.0
2023-03-22 11:20:00,167.22,167.27,167.16,167.26,5944.0,161.8623,161.9107,161.8042,161.901,5944.0
2023-03-22 11:25:00,167.24,167.26,167.0,167.22,10222.0,161.8817,161.901,161.6493,161.8623,10222.0
2023-03-22 11:30:00,167.1,167.23,167.08,167.1,5184.0,161.7461,161.872,161.7268,161.7461,5184.0
2023-03-22 11:35:00,167.14,167.14,166.75,166.84,6134.0,161.7849,161.7849,161.4074,161.4945,6134.0
2023-03-22 11:40:00,166.76,166.92,166.7,166.88,8182.0,161.417,161.5719,161.359,161.5332,8182.0
2023-03-22 11:45:00,166.85,167.12,166.85,167.06,12770.0,161.5041,161.7655,161.5041,161.7074,12770.0
2023-03-22 11:50:00,167.08,167.23,167.0,167.18,8076.0,161.7268,161.872,161.6493,161.8236,8076.0
2023-03-22 11:55:00,167.13,167.21,166.93,167.2,17579.0,161.7752,161.8526,161.5816,161.8429,17579.0
2023-03-22 12:00:00,167.19,167.21,166.95,167.11,13387.0,161.8333,161.8526,161.6009,161.7558,13387.0
2023-03-22 12:05:00,167.11,167.12,166.79,166.79,6868.0,161.7558,161.7655,161.4461,161.4461,6868.0
2023-03-22 12:10:00,166.77,166.97,166.52,166.9,18752.0,161.4267,161.6203,161.1847,161.5525,18752.0
2023-03-22 12:15:00,166.94,166.99,166.85,166.91,8765.0,161.5913,161.6397,161.5041,161.5622,8765.0
2023-03-22 12:20:00,166.94,167.2,166.94,167.2,6257.0,161.5913,161.8429,161.5913,161.8429,6257.0
2023-03-22 12:25:00,167.1,167.18,167.02,167.16,12111.0,161.7461,161.8236,161.6687,161.8042,12111.0
2023-03-22 12:30:00,167.11,167.37,167.1,167.28,9029.0,161.7558,162.0075,161.7461,161.9204,9029.0
2023-03-22 12:35:00,167.28,167.37,167.13,167.35,8901.0,161.9204,162.0075,161.7752,161.9881,8901.0
2023-03-22 12:40:00,167.38,167.54,167.28,167.53,8481.0,162.0172,162.172,161.9204,162.1624,8481.0
2023-03-22 12:45:00,167.52,167.52,167.31,167.4,6117.0,162.1527,162.1527,161.9494,162.0365,6117.0
2023-03-22 12:50:00,167.37,167.45,167.36,167.4,7292.0,162.0075,162.0849,161.9978,162.0365,7292.0
2023-03-22 12:55:00,167.4,167.4,167.17,167.23,9780.0,162.0365,162.0365,161.8139,161.872,9780.0
2023-03-22 13:00:00,167.28,167.31,167.13,167.25,26039.0,161.9204,161.9494,161.7752,161.8913,26039.0
2023-03-22 13:05:00,167.26,167.28,167.04,167.27,7081.0,161.901,161.9204,161.6881,161.9107,7081.0
2023-03-22 13:10:00,167.23,167.41,167.13,167.41,9110.0,161.872,162.0462,161.7752,162.0462,9110.0
2023-03-22 13:15:00,167.5,167.52,167.4,167.52,8651.0,162.1333,162.1527,162.0365,162.1527,8651.0
2023-03-22 13:20:00,167.47,167.66,167.47,167.55,15099.0,162.1043,162.2882,162.1043,162.1817,15099.0
2023-03-22 13:25:00,167.59,167.73,167.57,167.72,8979.0,162.2204,162.356,162.2011,162.3463,8979.0
2023-03-22 13:30:00,167.72,167.75,167.64,167.69,11003.0,162.3463,162.3753,162.2688,162.3172,11003.0
2023-03-22 13:35:00,167.7,167.73,167.53,167.64,10262.0,162.3269,162.356,162.1624,162.2688,10262.0
2023-03-22 13:40:00,167.6,167.8,167.58,167.8,10988.0,162.2301,162.4237,162.2108,162.4237,10988.0
2023-03-22 13:45:00,167.81,167.9,167.79,167.86,11892.0,162.4334,162.5205,162.414,162.4818,11892.0
2023-03-22 13:50:00,167.88,167.94,167.75,167.85,15206.0,162.5011,162.5592,162.3753,162.4721,15206.0
2023-03-22 13:55:00,167.85,167.97,167.63,167.66,9309.0,162.4721,162.5883,162.2592,162.2882,9309.0
2023-03-22 14:00:00,167.57,168.39,167.52,168.31,12248.0,162.2011,162.9948,162.1527,162.9174,12248.0
2023-03-22 14:05:00,168.47,169.22,168.43,168.58,16621.0,163.0722,163.7982,163.0335,163.1787,16621.0
2023-03-22 14:10:00,168.58,168.8,168.21,168.4,9120.0,163.1787,163.3917,162.8206,163.0045,9120.0
2023-03-22 14:15:00,168.4,168.91,168.39,168.91,7358.0,163.0045,163.4981,162.9948,163.4981,7358.0
2023-03-22 14:20:00,168.78,168.81,168.39,168.61,6172.0,163.3723,163.4014,162.9948,163.2078,6172.0
2023-03-22 14:25:00,168.59,169.11,168.54,169.1,13779.0,163.1884,163.6917,163.14,163.6821,13779.0
2023-03-22 14:30:00,169.1,169.57,168.68,169.09,33586.0,163.6821,164.137,163.2755,163.6724,33586.0
2023-03-22 14:35:00,168.98,169.04,168.04,168.96,12639.0,163.5659,163.624,162.656,163.5465,12639.0
2023-03-22 14:40:00,169.03,170.09,168.97,169.84,30915.0,163.6143,164.6403,163.5562,164.3983,30915.0
2023-03-22 14:45:00,169.83,170.55,169.66,170.16,16926.0,164.3887,165.0856,164.2241,164.7081,16926.0
2023-03-22 14:50:00,170.16,170.29,169.73,169.83,30758.0,164.7081,164.8339,164.2919,164.3887,30758.0
2023-03-22 14:55:00,169.77,169.86,169.16,169.27,22118.0,164.3306,164.4177,163.7401,163.8466,22118.0
2023-03-22 15:00:00,169.25,169.31,168.46,168.56,16726.0,163.8273,163.8853,163.0626,163.1594,16726.0
2023-03-22 15:05:00,168.56,168.76,167.65,167.9,84941.0,163.1594,163.353,162.2785,162.5205,84941.0
2023-03-22 15:10:00,167.98,168.4,167.49,168.19,21912.0,162.5979,163.0045,162.1236,162.8012,21912.0
2023-03-22 15:15:00,168.21,168.71,167.95,168.6,24486.0,162.8206,163.3046,162.5689,163.1981,24486.0
2023-03-22 15:20:00,168.56,169.4,168.43,169.02,29439.0,163.1594,163.9724,163.0335,163.6046,29439.0
2023-03-22 15:25:00,168.94,169.08,168.54,168.77,21524.0,163.5272,163.6627,163.14,163.3626,21524.0
2023-03-22 15:30:00,168.85,168.87,168.08,168.15,26629.0,163.4401,163.4594,162.6947,162.7625,26629.0
2023-03-22 15:35:00,168.18,168.36,167.85,167.93,26860.0,162.7915,162.9658,162.4721,162.5495,26860.0
2023-03-22 15:40:00,168.03,168.27,167.6,167.6,36845.0,162.6463,162.8787,162.2301,162.2301,36845.0
2023-03-22 15:45:00,167.61,167.69,167.04,167.46,42684.0,162.2398,162.3172,161.6881,162.0946,42684.0
2023-03-22 15:50:00,167.36,167.46,166.68,166.68,104560.0,161.9978,162.0946,161.3396,161.3396,104560.0
2023-03-22 15:55:00,166.61,166.7,166.13,166.13,156973.0,161.2718,161.359,160.8072,160.8072,156973.0
2023-03-23 09:30:00,166.12,166.68,165.73,166.48,36295.0,160.7975,161.3396,160.42,161.146,36295.0
2023-03-23 09:35:00,166.48,166.66,166.31,166.5,5202.0,161.146,161.3202,160.9815,161.1654,5202.0
2023-03-23 09:40:00,166.38,166.63,166.06,166.41,5993.0,161.0492,161.2912,160.7395,161.0782,5993.0
2023-03-23 09:45:00,166.37,166.76,166.13,166.76,55241.0,161.0395,161.417,160.8072,161.417,55241.0
2023-03-23 09:50:00,166.92,166.92,166.36,166.5,7041.0,161.5719,161.5719,161.0298,161.1654,7041.0
2023-03-23 09:55:00,166.51,166.51,165.93,165.99,8565.0,161.175,161.175,160.6136,160.6717,8565.0
2023-03-23 10:00:00,166.07,166.43,165.99,166.18,9766.0,160.7491,161.0976,160.6717,160.8556,9766.0
2023-03-23 10:05:00,166.18,166.51,166.07,166.28,7238.0,160.8556,161.175,160.7491,160.9524,7238.0
2023-03-23 10:10:00,166.25,166.43,166.16,166.2,7538.0,160.9234,161.0976,160.8363,160.875,7538.0
2023-03-23 10:15:00,166.26,166.52,166.13,166.41,33447.0,160.9331,161.1847,160.8072,161.0782,33447.0
2023-03-23 10:20:00,166.16,166.51,166.07,166.5,6968.0,160.8363,161.175,160.7491,161.1654,6968.0
2023-03-23 10:25:00,166.5,166.7,166.35,166.35,5471.0,161.1654,161.359,161.0202,161.0202,5471.0
2023-03-23 10:30:00,166.41,166.52,166.31,166.51,7690.0,161.0782,161.1847,160.9815,161.175,7690.0
2023-03-23 10:35:00,166.52,166.81,166.46,166.8,9991.0,161.1847,161.4654,161.1266,161.4558,9991.0
2023-03-23 10:40:00,166.81,166.98,166.81,166.92,5337.0,161.4654,161.63,161.4654,161.5719,5337.0
2023-03-23 10:45:00,166.85,167.11,166.81,167.02,7939.0,161.5041,161.7558,161.4654,161.6687,7939.0
2023-03-23 10:50:00,166.97,167.41,166.97,167.39,5428.0,161.6203,162.0462,161.6203,162.0268,5428.0
2023-03-23 10:55:00,167.38,167.4,167.25,167.39,5481.0,162.0172,162.0365,161.8913,162.0268,5481.0
2023-03-23 11:00:00,167.4,167.62,167.39,167.51,6574.0,162.0365,162.2495,162.0268,162.143,6574.0
2023-03-23 11:05:00,167.53,167.99,167.48,167.94,10483.0,162.1624,162.6076,162.114,162.5592,10483.0
2023-03-23 11:10:00,167.9,167.98,167.77,167.8,7973.0,162.5205,162.5979,162.3947,162.4237,7973.0
2023-03-23 11:15:00,167.83,167.95,167.69,167.77,15054.0,162.4527,162.5689,162.3172,162.3947,15054.0
2023-03-23 11:20:00,167.75,167.94,167.67,167.92,7263.0,162.3753,162.5592,162.2979,162.5399,7263.0
2023-03-23 11:25:00,167.88,168.06,167.71,167.97,9066.0,162.5011,162.6754,162.3366,162.5883,9066.0
2023-03-23 11:30:00,168.0,168.1,167.74,167.9,15452.0,162.6173,162.7141,162.3656,162.5205,15452.0
2023-03-23 11:35:00,167.9,168.34,167.9,168.04,11861.0,162.5205,162.9464,162.5205,162.656,11861.0
2023-03-23 11:40:00,168.01,168.23,167.71,167.81,7568.0,162.627,162.8399,162.3366,162.4334,7568.0
2023-03-23 11:45:00,167.83,168.06,167.8,167.86,5785.0,162.4527,162.6754,162.4237,162.4818,5785.0
2023-03-23 11:50:00,167.89,168.07,167.74,167.74,39583.0,162.5108,162.6851,162.3656,162.3656,39583.0
2023-03-23 11:55:00,167.77,167.84,167.47,167.53,5890.0,162.3947,162.4624,162.1043,162.1624,5890.0
2023-03-23 12:00:00,167.59,167.63,167.44,167.59,6189.0,162.2204,162.2592,162.0752,162.2204,6189.0
2023-03-23 12:05:00,167.53,167.57,167.45,167.56,7355.0,162.1624,162.2011,162.0849,162.1914,7355.0
2023-03-23 12:10:00,167.56,167.56,167.15,167.28,28947.0,162.1914,162.1914,161.7945,161.9204,28947.0
2023-03-23 12:15:00,167.18,167.21,167.03,167.08,15239.0,161.8236,161.8526,161.6784,161.7268,15239.0
2023-03-23 12:20:00,167.07,167.24,166.99,167.16,9793.0,161.7171,161.8817,161.6397,161.8042,9793.0
2023-03-23 12:25:00,167.17,167.31,167.17,167.18,16071.0,161.8139,161.9494,161.8139,161.8236,16071.0
2023-03-23 12:30:00,167.16,167.26,167.14,167.19,3799.0,161.8042,161.901,161.7849,161.8333,3799.0
2023-03-23 12:35:00,167.23,167.24,167.14,167.14,5957.0,161.872,161.8817,161.7849,161.7849,5957.0
2023-03-23 12:40:00,167.12,167.14,166.81,167.05,6611.0,161.7655,161.7849,161.4654,161.6977,6611.0
2023-03-23 12:45:00,167.0,167.06,166.78,166.9,7822.0,161.6493,161.7074,161.4364,161.5525,7822.0
2023-03-23 12:50:00,166.85,166.95,166.81,166.88,4171.0,161.5041,161.6009,161.4654,161.5332,4171.0
2023-03-23 12:55:00,166.86,166.86,166.6,166.67,7677.0,161.5138,161.5138,161.2622,161.3299,7677.0
2023-03-23 13:00:00,166.65,166.65,166.45,166.59,5958.0,161.3106,161.3106,161.117,161.2525,5958.0
2023-03-23 13:05:00,166.59,166.85,166.59,166.64,14189.0,161.2525,161.5041,161.2525,161.3009,14189.0
2023-03-23 13:10:00,166.7,166.7,166.31,166.36,5299.0,161.359,161.359,160.9815,161.0298,5299.0
2023-03-23 13:15:00,166.39,166.46,166.29,166.39,8648.0,161.0589,161.1266,160.9621,161.0589,8648.0
2023-03-23 13:20:00,166.42,166.68,166.38,166.5,9543.0,161.0879,161.3396,161.0492,161.1654,9543.0
2023-03-23 13:25:00,166.55,166.55,165.89,166.13,12786.0,161.2138,161.2138,160.5749,160.8072,12786.0
2023-03-23 13:30:00,166.12,166.35,166.12,166.25,4226.0,160.7975,161.0202,160.7975,160.9234,4226.0
2023-03-23 13:35:00,166.25,166.52,166.2,166.52,7493.0,160.9234,161.1847,160.875,161.1847,7493.0
2023-03-23 13:40:00,166.47,166.71,166.44,166.67,9135.0,161.1363,161.3686,161.1073,161.3299,9135.0
2023-03-23 13:45:00,166.65,166.69,166.26,166.36,8869.0,161.3106,161.3493,160.9331,161.0298,8869.0
2023-03-23 13:50:00,166.39,166.57,166.28,166.41,8803.0,161.0589,161.2331,160.9524,161.0782,8803.0
2023-03-23 13:55:00,166.37,166.45,166.25,166.3,6835.0,161.0395,161.117,160.9234,160.9718,6835.0
2023-03-23 14:00:00,166.32,166.48,166.2,166.31,13726.0,160.9911,161.146,160.875,160.9815,13726.0
2023-03-23 14:05:00,166.31,166.4,166.06,166.06,3874.0,160.9815,161.0686,160.7395,160.7395,3874.0
2023-03-23 14:10:00,166.08,166.13,165.97,166.08,5749.0,160.7588,160.8072,160.6523,160.7588,5749.0
2023-03-23 14:15:00,166.06,166.09,165.94,166.0,6929.0,160.7395,160.7685,160.6233,160.6814,6929.0
2023-03-23 14:20:00,166.0,166.09,165.82,165.83,28447.0,160.6814,160.7685,160.5071,160.5168,28447.0
2023-03-23 14:25:00,165.79,165.84,165.26,165.26,19210.0,160.4781,160.5265,159.9651,159.9651,19210.0
2023-03-23 14:30:00,165.18,165.43,164.84,164.93,12927.0,159.8877,160.1296,159.5585,159.6457,12927.0
2023-03-23 14:35:00,164.96,165.28,164.88,164.91,12521.0,159.6747,159.9845,159.5973,159.6263,12521.0
2023-03-23 14:40:00,164.94,164.96,164.2,164.23,11517.0,159.6553,159.6747,158.9391,158.9681,11517.0
2023-03-23 14:45:00,164.26,164.68,164.17,164.41,28166.0,158.9971,159.4037,158.91,159.1423,28166.0
2023-03-23 14:50:00,164.4,164.43,164.0,164.0,10664.0,159.1326,159.1617,158.7455,158.7455,10664.0
2023-03-23 14:55:00,163.94,164.28,163.66,164.28,21782.0,158.6874,159.0165,158.4164,159.0165,21782.0
2023-03-23 15:00:00,164.28,165.47,164.27,164.71,36541.0,159.0165,160.1684,159.0068,159.4327,36541.0
2023-03-23 15:05:00,164.7,164.7,164.03,164.52,15012.0,159.423,159.423,158.7745,159.2488,15012.0
2023-03-23 15:10:00,164.49,164.62,164.05,164.14,22281.0,159.2198,159.3456,158.7939,158.881,22281.0
2023-03-23 15:15:00,164.18,164.34,163.55,163.64,24370.0,158.9197,159.0746,158.3099,158.397,24370.0
2023-03-23 15:20:00,163.66,163.77,163.14,163.7,22540.0,158.4164,158.5228,157.913,158.4551,22540.0
2023-03-23 15:25:00,163.68,163.9,163.59,163.78,11743.0,158.4357,158.6487,158.3486,158.5325,11743.0
2023-03-23 15:30:00,163.74,163.89,163.49,163.89,14151.0,158.4938,158.639,158.2518,158.639,14151.0
2023-03-23 15:35:00,163.92,164.21,163.8,163.94,24219.0,158.668,158.9487,158.5519,158.6874,24219.0
2023-03-23 15:40:00,163.92,164.09,163.75,164.03,17772.0,158.668,158.8326,158.5035,158.7745,17772.0
2023-03-23 15:45:00,164.05,164.66,164.02,164.28,21260.0,158.7939,159.3843,158.7648,159.0165,21260.0
2023-03-23 15:50:00,164.33,165.05,164.33,164.62,41252.0,159.0649,159.7618,159.0649,159.3456,41252.0
2023-03-23 15:55:00,164.66,164.84,164.43,164.45,96158.0,159.3843,159.5585,159.1617,159.181,96158.0
2023-03-24 09:30:00,163.45,163.91,162.0,162.0,23925.0,158.2131,158.6583,156.8095,156.8095,23925.0
2023-03-24 09:35:00,162.2,162.39,162.02,162.19,4757.0,157.0031,157.187,156.8289,156.9935,4757.0
2023-03-24 09:40:00,162.24,162.26,161.5,161.5,14734.0,157.0419,157.0612,156.3256,156.3256,14734.0
2023-03-24 09:45:00,161.29,161.51,160.23,160.62,40623.0,156.1223,156.3352,155.0963,155.4738,40623.0
2023-03-24 09:50:00,160.56,160.98,160.38,160.86,26622.0,155.4157,155.8222,155.2414,155.7061,26622.0
2023-03-24 09:55:00,160.83,161.58,160.75,161.54,18162.0,155.677,156.403,155.5996,156.3643,18162.0
2023-03-24 10:00:00,161.49,162.0,161.48,161.68,13038.0,156.3159,156.8095,156.3062,156.4998,13038.0
2023-03-24 10:05:00,161.71,161.95,161.66,161.81,19451.0,156.5288,156.7611,156.4804,156.6256,19451.0
2023-03-24 10:10:00,161.88,162.2,161.57,162.0,10421.0,156.6934,157.0031,156.3933,156.8095,10421.0
2023-03-24 10:15:00,162.0,162.0,161.33,161.45,22575.0,156.8095,156.8095,156.161,156.2772,22575.0
2023-03-24 10:20:00,161.41,161.58,161.21,161.48,18773.0,156.2384,156.403,156.0449,156.3062,18773.0
2023-03-24 10:25:00,161.64,162.64,161.64,162.58,14100.0,156.4611,157.429,156.4611,157.371,14100.0
2023-03-24 10:30:00,162.58,162.97,162.53,162.89,7255.0,157.371,157.7485,157.3226,157.671,7255.0
2023-03-24 10:35:00,162.89,162.89,162.33,162.45,10840.0,157.671,157.671,157.129,157.2451,10840.0
2023-03-24 10:40:00,162.45,162.45,161.88,161.95,12119.0,157.2451,157.2451,156.6934,156.7611,12119.0
2023-03-24 10:45:00,162.0,162.23,161.7,161.94,26659.0,156.8095,157.0322,156.5192,156.7515,26659.0
2023-03-24 10:50:00,161.89,162.19,161.89,162.12,12920.0,156.7031,156.9935,156.7031,156.9257,12920.0
2023-03-24 10:55:00,161.99,162.4,161.88,162.36,9146.0,156.7999,157.1967,156.6934,157.158,9146.0
2023-03-24 11:00:00,162.44,162.45,162.07,162.24,4185.0,157.2354,157.2451,156.8773,157.0419,4185.0
2023-03-24 11:05:00,162.32,162.32,161.76,161.78,14817.0,157.1193,157.1193,156.5772,156.5966,14817.0
2023-03-24 11:10:00,161.77,162.02,161.66,161.95,15288.0,156.5869,156.8289,156.4804,156.7611,15288.0
2023-03-24 11:15:00,161.88,162.29,161.88,162.21,8073.0,156.6934,157.0903,156.6934,157.0128,8073.0
2023-03-24 11:20:00,162.21,162.52,162.16,162.49,6649.0,157.0128,157.3129,156.9644,157.2838,6649.0
2023-03-24 11:25:00,162.49,162.71,162.43,162.52,15596.0,157.2838,157.4968,157.2258,157.3129,15596.0
2023-03-24 11:30:00,162.48,162.61,162.29,162.61,9840.0,157.2742,157.4,157.0903,157.4,9840.0
2023-03-24 11:35:00,162.64,162.86,162.63,162.65,4228.0,157.429,157.642,157.4194,157.4387,4228.0
2023-03-24 11:40:00,162.71,162.83,162.64,162.75,7023.0,157.4968,157.6129,157.429,157.5355,7023.0
2023-03-24 11:45:00,162.76,163.4,162.76,163.31,7684.0,157.5452,158.1647,157.5452,158.0776,7684.0
2023-03-24 11:50:00,163.25,163.3,162.96,163.11,10295.0,158.0195,158.0679,157.7388,157.884,10295.0
2023-03-24 11:55:00,163.08,163.55,163.06,163.4,9017.0,157.8549,158.3099,157.8356,158.1647,9017.0
2023-03-24 12:00:00,163.43,163.79,163.33,163.33,26489.0,158.1937,158.5422,158.0969,158.0969,26489.0
2023-03-24 12:05:00,163.4,163.4,162.9,162.9,6711.0,158.1647,158.1647,157.6807,157.6807,6711.0
2023-03-24 12:10:00,162.99,163.12,162.83,162.84,43607.0,157.7678,157.8937,157.6129,157.6226,43607.0
2023-03-24 12:15:00,162.84,162.95,162.49,162.71,10745.0,157.6226,157.7291,157.2838,157.4968,10745.0
2023-03-24 12:20:00,162.68,162.77,162.54,162.67,3385.0,157.4678,157.5549,157.3322,157.4581,3385.0
2023-03-24 12:25:00,162.71,163.05,162.7,162.92,7354.0,157.4968,157.8259,157.4871,157.7001,7354.0
2023-03-24 12:30:00,162.98,163.21,162.93,163.2,9895.0,157.7581,157.9808,157.7097,157.9711,9895.0
2023-03-24 12:35:00,163.19,163.33,163.08,163.16,10644.0,157.9614,158.0969,157.8549,157.9324,10644.0
2023-03-24 12:40:00,163.2,163.4,163.04,163.28,6075.0,157.9711,158.1647,157.8162,158.0485,6075.0
2023-03-24 12:45:00,163.3,163.56,163.29,163.39,73852.0,158.0679,158.3196,158.0582,158.155,73852.0
2023-03-24 12:50:00,163.44,163.48,163.28,163.33,56736.0,158.2034,158.2421,158.0485,158.0969,56736.0
2023-03-24 12:55:00,163.32,163.62,163.31,163.32,13239.0,158.0872,158.3776,158.0776,158.0872,13239.0
2023-03-24 13:00:00,163.39,163.5,163.27,163.34,5199.0,158.155,158.2615,158.0389,158.1066,5199.0
2023-03-24 13:05:00,163.39,163.5,163.21,163.41,9271.0,158.155,158.2615,157.9808,158.1744,9271.0
2023-03-24 13:10:00,163.33,163.37,163.16,163.16,3410.0,158.0969,158.1356,157.9324,157.9324,3410.0
2023-03-24 13:15:00,163.27,163.27,162.87,162.87,3296.0,158.0389,158.0389,157.6517,157.6517,3296.0
2023-03-24 13:20:00,162.88,163.12,162.78,163.03,7957.0,157.6613,157.8937,157.5646,157.8065,7957.0
2023-03-24 13:25:00,163.14,163.49,163.14,163.39,7377.0,157.913,158.2518,157.913,158.155,7377.0
2023-03-24 13:30:00,163.46,163.54,163.26,163.31,21967.0,158.2228,158.3002,158.0292,158.0776,21967.0
2023-03-24 13:35:00,163.26,163.67,163.22,163.46,58616.0,158.0292,158.426,157.9905,158.2228,58616.0
2023-03-24 13:40:00,163.55,163.58,163.29,163.34,7471.0,158.3099,158.3389,158.0582,158.1066,7471.0
2023-03-24 13:45:00,163.29,163.29,162.76,162.76,5487.0,158.0582,158.0582,157.5452,157.5452,5487.0
2023-03-24 13:50:00,162.78,162.85,162.59,162.78,8748.0,157.5646,157.6323,157.3806,157.5646,8748.0
2023-03-24 13:55:00,162.86,163.0,162.73,162.93,6777.0,157.642,157.7775,157.5162,157.7097,6777.0
2023-03-24 14:00:00,163.04,163.33,162.99,163.28,5059.0,157.8162,158.0969,157.7678,158.0485,5059.0
2023-03-24 14:05:00,163.26,163.37,163.08,163.36,4962.0,158.0292,158.1356,157.8549,158.126,4962.0
2023-03-24 14:10:00,163.34,163.52,163.25,163.29,10677.0,158.1066,158.2808,158.0195,158.0582,10677.0
2023-03-24 14:15:00,163.26,163.39,163.19,163.38,23458.0,158.0292,158.155,157.9614,158.1453,23458.0
2023-03-24 14:20:00,163.43,163.48,163.12,163.15,6742.0,158.1937,158.2421,157.8937,157.9227,6742.0
2023-03-24 14:25:00,163.16,163.27,163.16,163.27,2546.0,157.9324,158.0389,157.9324,158.0389,2546.0
2023-03-24 14:30:00,163.22,163.58,163.2,163.5,6700.0,157.9905,158.3389,157.9711,158.2615,6700.0
2023-03-24 14:35:00,163.5,163.5,163.27,163.27,7008.0,158.2615,158.2615,158.0389,158.0389,7008.0
2023-03-24 14:40:00,163.3,163.34,163.1,163.24,11162.0,158.0679,158.1066,157.8743,158.0098,11162.0
2023-03-24 14:45:00,163.22,163.3,163.12,163.16,7448.0,157.9905,158.0679,157.8937,157.9324,7448.0
2023-03-24 14:50:00,163.16,163.22,163.0,163.2,5407.0,157.9324,157.9905,157.7775,157.9711,5407.0
2023-03-24 14:55:00,163.23,163.34,163.11,163.2,8396.0,158.0001,158.1066,157.884,157.9711,8396.0
2023-03-24 15:00:00,163.21,163.24,162.9,163.0,8379.0,157.9808,158.0098,157.6807,157.7775,8379.0
2023-03-24 15:05:00,163.02,163.03,162.76,162.77,16956.0,157.7969,157.8065,157.5452,157.5549,16956.0
2023-03-24 15:10:00,162.75,163.14,162.71,162.94,19536.0,157.5355,157.913,157.4968,157.7194,19536.0
2023-03-24 15:15:00,162.92,163.44,162.89,163.44,6114.0,157.7001,158.2034,157.671,158.2034,6114.0
2023-03-24 15:20:00,163.44,163.66,163.3,163.5,11410.0,158.2034,158.4164,158.0679,158.2615,11410.0
2023-03-24 15:25:00,163.42,163.7,163.39,163.64,8427.0,158.184,158.4551,158.155,158.397,8427.0
2023-03-24 15:30:00,163.65,163.91,163.62,163.77,16204.0,158.4067,158.6583,158.3776,158.5228,16204.0
2023-03-24 15:35:00,163.83,164.04,163.78,163.91,26551.0,158.5809,158.7842,158.5325,158.6583,26551.0
2023-03-24 15:40:00,163.89,163.96,163.73,163.76,24942.0,158.639,158.7067,158.4841,158.5132,24942.0
2023-03-24 15:45:00,163.74,163.75,163.35,163.56,25440.0,158.4938,158.5035,158.1163,158.3196,25440.0
2023-03-24 15:50:00,163.55,163.55,163.22,163.27,46615.0,158.3099,158.3099,157.9905,158.0389,46615.0
2023-03-24 15:55:00,163.31,163.75,163.23,163.67,101957.0,158.0776,158.5035,158.0001,158.426,101957.0
2023-03-27 09:30:00,165.08,165.16,164.39,164.59,28881.0,159.7909,159.8683,159.123,159.3166,28881.0
2023-03-27 09:35:00,164.67,164.69,164.01,164.03,7291.0,159.394,159.4134,158.7551,158.7745,7291.0
2023-03-27 09:40:00,164.03,164.56,163.9,164.52,80513.0,158.7745,159.2875,158.6487,159.2488,80513.0
2023-03-27 09:45:00,164.52,164.9,164.52,164.73,5242.0,159.2488,159.6166,159.2488,159.4521,5242.0
2023-03-27 09:50:00,164.73,164.78,164.11,164.34,9579.0,159.4521,159.5005,158.8519,159.0746,9579.0
2023-03-27 09:55:00,164.43,164.75,164.19,164.62,6352.0,159.1617,159.4714,158.9294,159.3456,6352.0
2023-03-27 10:00:00,164.5,164.5,164.16,164.22,6947.0,159.2294,159.2294,158.9003,158.9584,6947.0
2023-03-27 10:05:00,164.17,164.2,163.83,163.95,5564.0,158.91,158.9391,158.5809,158.6971,5564.0
2023-03-27 10:10:00,163.97,164.26,163.96,164.07,13685.0,158.7164,158.9971,158.7067,158.8132,13685.0
2023-03-27 10:15:00,164.15,164.3,163.91,164.02,7514.0,158.8907,159.0359,158.6583,158.7648,7514.0
2023-03-27 10:20:00,164.02,164.09,163.94,163.95,4533.0,158.7648,158.8326,158.6874,158.6971,4533.0
2023-03-27 10:25:00,163.84,163.96,163.69,163.94,12025.0,158.5906,158.7067,158.4454,158.6874,12025.0
2023-03-27 10:30:00,163.87,163.88,163.61,163.61,5321.0,158.6196,158.6293,158.368,158.368,5321.0
2023-03-27 10:35:00,163.61,163.75,163.45,163.5,12000.0,158.368,158.5035,158.2131,158.2615,12000.0
2023-03-27 10:40:00,163.71,163.71,163.45,163.48,5616.0,158.4648,158.4648,158.2131,158.2421,5616.0
2023-03-27 10:45:00,163.45,163.54,163.37,163.49,11151.0,158.2131,158.3002,158.1356,158.2518,11151.0
2023-03-27 10:50:00,163.5,163.57,163.43,163.51,3592.0,158.2615,158.3292,158.1937,158.2712,3592.0
2023-03-27 10:55:00,163.45,163.53,163.3,163.36,10255.0,158.2131,158.2905,158.0679,158.126,10255.0
2023-03-27 11:00:00,163.36,163.47,163.25,163.29,7378.0,158.126,158.2324,158.0195,158.0582,7378.0
2023-03-27 11:05:00,163.24,163.4,163.12,163.31,6510.0,158.0098,158.1647,157.8937,158.0776,6510.0
2023-03-27 11:10:00,163.29,163.42,163.29,163.41,3954.0,158.0582,158.184,158.0582,158.1744,3954.0
2023-03-27 11:15:00,163.37,163.43,163.19,163.22,8411.0,158.1356,158.1937,157.9614,157.9905,8411.0
2023-03-27 11:20:00,163.22,163.49,163.2,163.46,9948.0,157.9905,158.2518,157.9711,158.2228,9948.0
2023-03-27 11:25:00,163.46,163.81,163.46,163.77,4001.0,158.2228,158.5615,158.2228,158.5228,4001.0
2023-03-27 11:30:00,163.8,163.94,163.73,163.73,12200.0,158.5519,158.6874,158.4841,158.4841,12200.0
2023-03-27 11:35:00,163.79,163.96,163.67,163.78,3601.0,158.5422,158.7067,158.426,158.5325,3601.0
2023-03-27 11:40:00,163.77,163.82,163.58,163.73,8572.0,158.5228,158.5712,158.3389,158.4841,8572.0
2023-03-27 11:45:00,163.74,163.92,163.7,163.89,5944.0,158.4938,158.668,158.4551,158.639,5944.0
2023-03-27 11:50:00,163.82,163.92,163.58,163.75,11748.0,158.5712,158.668,158.3389,158.5035,11748.0
2023-03-27 11:55:00,163.78,163.78,163.5,163.72,3943.0,158.5325,158.5325,158.2615,158.4744,3943.0
2023-03-27 12:00:00,163.74,164.0,163.74,163.99,4559.0,158.4938,158.7455,158.4938,158.7358,4559.0
2023-03-27 12:05:00,163.94,163.94,163.77,163.92,5125.0,158.6874,158.6874,158.5228,158.668,5125.0
2023-03-27 12:10:00,163.97,164.05,163.9,164.04,4746.0,158.7164,158.7939,158.6487,158.7842,4746.0
2023-03-27 12:15:00,164.05,164.34,164.05,164.29,9654.0,158.7939,159.0746,158.7939,159.0262,9654.0
2023-03-27 12:20:00,164.28,164.43,164.28,164.37,1923.0,159.0165,159.1617,159.0165,159.1036,1923.0
2023-03-27 12:25:00,164.35,164.39,164.11,164.24,4962.0,159.0842,159.123,158.8519,158.9778,4962.0
2023-03-27 12:30:00,164.29,164.32,164.1,164.16,61520.0,159.0262,159.0552,158.8423,158.9003,61520.0
2023-03-27 12:35:00,164.15,164.24,164.06,164.1,12776.0,158.8907,158.9778,158.8035,158.8423,12776.0
2023-03-27 12:40:00,164.1,164.2,164.09,164.15,16255.0,158.8423,158.9391,158.8326,158.8907,16255.0
2023-03-27 12:45:00,164.16,164.23,164.09,164.2,24101.0,158.9003,158.9681,158.8326,158.9391,24101.0
2023-03-27 12:50:00,164.2,164.27,164.1,164.22,14338.0,158.9391,159.0068,158.8423,158.9584,14338.0
2023-03-27 12:55:00,164.18,164.19,163.88,163.91,21417.0,158.9197,158.9294,158.6293,158.6583,21417.0
2023-03-27 13:00:00,163.91,164.23,163.91,164.19,20322.0,158.6583,158.9681,158.6583,158.9294,20322.0
2023-03-27 13:05:00,164.19,164.19,163.91,163.97,8459.0,158.9294,158.9294,158.6583,158.7164,8459.0
2023-03-27 13:10:00,163.91,164.08,163.86,163.93,10926.0,158.6583,158.8229,158.6099,158.6777,10926.0
2023-03-27 13:15:00,163.96,164.07,163.9,164.03,14701.0,158.7067,158.8132,158.6487,158.7745,14701.0
2023-03-27 13:20:00,164.0,164.26,163.97,164.26,6301.0,158.7455,158.9971,158.7164,158.9971,6301.0
2023-03-27 13:25:00,164.22,164.32,164.19,164.28,6946.0,158.9584,159.0552,158.9294,159.0165,6946.0
2023-03-27 13:30:00,164.31,164.43,164.2,164.34,8637.0,159.0455,159.1617,158.9391,159.0746,8637.0
2023-03-27 13:35:00,164.28,164.31,164.2,164.26,8406.0,159.0165,159.0455,158.9391,158.9971,8406.0
2023-03-27 13:40:00,164.28,164.5,164.28,164.5,15820.0,159.0165,159.2294,159.0165,159.2294,15820.0
2023-03-27 13:45:00,164.5,164.57,164.45,164.47,11762.0,159.2294,159.2972,159.181,159.2004,11762.0
2023-03-27 13:50:00,164.45,164.53,164.31,164.34,16658.0,159.181,159.2585,159.0455,159.0746,16658.0
2023-03-27 13:55:00,164.33,164.51,164.32,164.34,10456.0,159.0649,159.2391,159.0552,159.0746,10456.0
2023-03-27 14:00:00,164.34,164.35,164.18,164.18,4954.0,159.0746,159.0842,158.9197,158.9197,4954.0
2023-03-27 14:05:00,164.09,164.15,164.0,164.05,7636.0,158.8326,158.8907,158.7455,158.7939,7636.0
2023-03-27 14:10:00,164.06,164.08,163.89,163.94,9479.0,158.8035,158.8229,158.639,158.6874,9479.0
2023-03-27 14:15:00,163.91,164.13,163.85,164.12,8923.0,158.6583,158.8713,158.6003,158.8616,8923.0
2023-03-27 14:20:00,164.14,164.38,164.11,164.18,7020.0,158.881,159.1133,158.8519,158.9197,7020.0
2023-03-27 14:25:00,164.17,164.34,164.16,164.31,9121.0,158.91,159.0746,158.9003,159.0455,9121.0
2023-03-27 14:30:00,164.31,164.52,164.3,164.44,10922.0,159.0455,159.2488,159.0359,159.1714,10922.0
2023-03-27 14:35:00,164.43,164.61,164.42,164.53,5214.0,159.1617,159.3359,159.152,159.2585,5214.0
2023-03-27 14:40:00,164.53,164.58,164.47,164.52,5829.0,159.2585,159.3069,159.2004,159.2488,5829.0
2023-03-27 14:45:00,164.57,164.71,164.47,164.67,12669.0,159.2972,159.4327,159.2004,159.394,12669.0
2023-03-27 14:50:00,164.68,164.71,164.45,164.45,9503.0,159.4037,159.4327,159.181,159.181,9503.0
2023-03-27 14:55:00,164.45,164.68,164.44,164.64,7913.0,159.181,159.4037,159.1714,159.365,7913.0
2023-03-27 15:00:00,164.65,164.88,164.56,164.59,13581.0,159.3746,159.5973,159.2875,159.3166,13581.0
2023-03-27 15:05:00,164.62,164.62,164.37,164.37,7816.0,159.3456,159.3456,159.1036,159.1036,7816.0
2023-03-27 15:10:00,164.38,164.41,164.23,164.28,9584.0,159.1133,159.1423,158.9681,159.0165,9584.0
2023-03-27 15:15:00,164.28,164.41,164.22,164.27,12777.0,159.0165,159.1423,158.9584,159.0068,12777.0
2023-03-27 15:20:00,164.27,164.34,164.22,164.22,9482.0,159.0068,159.0746,158.9584,158.9584,9482.0
2023-03-27 15:25:00,164.24,164.43,164.23,164.31,12578.0,158.9778,159.1617,158.9681,159.0455,12578.0
2023-03-27 15:30:00,164.31,164.54,164.29,164.43,19339.0,159.0455,159.2682,159.0262,159.1617,19339.0
2023-03-27 15:35:00,164.46,164.54,164.16,164.28,18067.0,159.1907,159.2682,158.9003,159.0165,18067.0
2023-03-27 15:40:00,164.29,164.44,164.25,164.29,16452.0,159.0262,159.1714,158.9875,159.0262,16452.0
2023-03-27 15:45:00,164.29,164.32,164.0,164.05,20489.0,159.0262,159.0552,158.7455,158.7939,20489.0
2023-03-27 15:50:00,164.02,164.19,163.86,164.03,52495.0,158.7648,158.9294,158.6099,158.7745,52495.0
2023-03-27 15:55:00,164.03,164.05,163.85,163.94,136697.0,158.7745,158.7939,158.6003,158.6874,136697.0
2023-03-28 09:30:00,163.96,164.45,163.89,164.4,20819.0,158.7067,159.181,158.639,159.1326,20819.0
2023-03-28 09:35:00,164.48,164.88,164.26,164.66,6344.0,159.2101,159.5973,158.9971,159.3843,6344.0
2023-03-28 09:40:00,164.72,165.0,164.68,164.84,6478.0,159.4424,159.7134,159.4037,159.5585,6478.0
2023-03-28 09:45:00,164.87,164.95,164.48,164.57,29752.0,159.5876,159.665,159.2101,159.2972,29752.0
2023-03-28 09:50:00,164.68,164.71,164.18,164.44,12444.0,159.4037,159.4327,158.9197,159.1714,12444.0
2023-03-28 09:55:00,164.44,164.58,164.04,164.04,17268.0,159.1714,159.3069,158.7842,158.7842,17268.0
2023-03-28 10:00:00,163.95,164.4,163.95,164.31,21136.0,158.6971,159.1326,158.6971,159.0455,21136.0
2023-03-28 10:05:00,164.33,164.84,164.2,164.84,10219.0,159.0649,159.5585,158.9391,159.5585,10219.0
2023-03-28 10:10:00,164.84,165.17,164.82,165.09,17352.0,159.5585,159.878,159.5392,159.8005,17352.0
2023-03-28 10:15:00,165.07,165.29,164.95,165.17,13155.0,159.7812,159.9941,159.665,159.878,13155.0
2023-03-28 10:20:00,165.17,165.19,164.88,164.93,4541.0,159.878,159.8973,159.5973,159.6457,4541.0
2023-03-28 10:25:00,164.88,164.95,164.72,164.89,3572.0,159.5973,159.665,159.4424,159.6069,3572.0
2023-03-28 10:30:00,164.9,164.9,164.44,164.44,24234.0,159.6166,159.6166,159.1714,159.1714,24234.0
2023-03-28 10:35:00,164.39,164.58,164.21,164.21,6154.0,159.123,159.3069,158.9487,158.9487,6154.0
2023-03-28 10:40:00,164.19,164.27,164.13,164.16,3956.0,158.9294,159.0068,158.8713,158.9003,3956.0
2023-03-28 10:45:00,164.22,164.38,164.21,164.31,5474.0,158.9584,159.1133,158.9487,159.0455,5474.0
2023-03-28 10:50:00,164.46,164.49,164.23,164.36,2820.0,159.1907,159.2198,158.9681,159.0939,2820.0
2023-03-28 10:55:00,164.36,164.47,164.22,164.25,5485.0,159.0939,159.2004,158.9584,158.9875,5485.0
2023-03-28 11:00:00,164.27,164.53,164.23,164.28,14590.0,159.0068,159.2585,158.9681,159.0165,14590.0
2023-03-28 11:05:00,164.32,164.41,164.17,164.17,30674.0,159.0552,159.1423,158.91,158.91,30674.0
2023-03-28 11:10:00,164.16,164.27,164.01,164.07,18640.0,158.9003,159.0068,158.7551,158.8132,18640.0
2023-03-28 11:15:00,164.1,164.27,164.1,164.19,11653.0,158.8423,159.0068,158.8423,158.9294,11653.0
2023-03-28 11:20:00,164.22,164.48,164.21,164.29,29409.0,158.9584,159.2101,158.9487,159.0262,29409.0
2023-03-28 11:25:00,164.34,164.55,164.32,164.51,9008.0,159.0746,159.2778,159.0552,159.2391,9008.0
2023-03-28 11:30:00,164.53,164.75,164.53,164.61,10493.0,159.2585,159.4714,159.2585,159.3359,10493.0
2023-03-28 11:35:00,164.59,164.78,164.57,164.78,10784.0,159.3166,159.5005,159.2972,159.5005,10784.0
2023-03-28 11:40:00,164.78,164.83,164.65,164.67,5658.0,159.5005,159.5489,159.3746,159.394,5658.0
2023-03-28 11:45:00,164.71,164.76,164.36,164.36,3032.0,159.4327,159.4811,159.0939,159.0939,3032.0
2023-03-28 11:50:00,164.38,164.59,164.37,164.55,4712.0,159.1133,159.3166,159.1036,159.2778,4712.0
2023-03-28 11:55:00,164.56,164.76,164.56,164.76,8488.0,159.2875,159.4811,159.2875,159.4811,8488.0
2023-03-28 12:00:00,164.78,164.93,164.77,164.89,11832.0,159.5005,159.6457,159.4908,159.6069,11832.0
2023-03-28 12:05:00,164.9,164.9,164.71,164.77,4631.0,159.6166,159.6166,159.4327,159.4908,4631.0
2023-03-28 12:10:00,164.83,164.94,164.75,164.82,7566.0,159.5489,159.6553,159.4714,159.5392,7566.0
2023-03-28 12:15:00,164.92,164.99,164.63,164.71,4955.0,159.636,159.7037,159.3553,159.4327,4955.0
2023-03-28 12:20:00,164.7,164.97,164.7,164.9,10051.0,159.423,159.6844,159.423,159.6166,10051.0
2023-03-28 12:25:00,164.89,164.89,164.74,164.8,3770.0,159.6069,159.6069,159.4618,159.5198,3770.0
2023-03-28 12:30:00,164.77,164.83,164.67,164.78,2860.0,159.4908,159.5489,159.394,159.5005,2860.0
2023-03-28 12:35:00,164.78,164.94,164.76,164.9,5419.0,159.5005,159.6553,159.4811,159.6166,5419.0
2023-03-28 12:40:00,164.92,165.04,164.9,164.99,3891.0,159.636,159.7521,159.6166,159.7037,3891.0
2023-03-28 12:45:00,164.95,165.16,164.91,165.07,6001.0,159.665,159.8683,159.6263,159.7812,6001.0
2023-03-28 12:50:00,165.05,165.12,165.01,165.11,5718.0,159.7618,159.8296,159.7231,159.8199,5718.0
2023-03-28 12:55:00,165.1,165.24,165.1,165.2,5043.0,159.8102,159.9457,159.8102,159.907,5043.0
2023-03-28 13:00:00,165.17,165.18,164.9,164.9,3360.0,159.878,159.8877,159.6166,159.6166,3360.0
2023-03-28 13:05:00,164.92,164.97,164.86,164.92,4506.0,159.636,159.6844,159.5779,159.636,4506.0
2023-03-28 13:10:00,164.95,164.95,164.75,164.8,3403.0,159.665,159.665,159.4714,159.5198,3403.0
2023-03-28 13:15:00,164.79,164.79,164.62,164.76,4299.0,159.5102,159.5102,159.3456,159.4811,4299.0
2023-03-28 13:20:00,164.77,164.77,164.6,164.65,4561.0,159.4908,159.4908,159.3262,159.3746,4561.0
2023-03-28 13:25:00,164.67,164.67,164.54,164.54,1377.0,159.394,159.394,159.2682,159.2682,1377.0
2023-03-28 13:30:00,164.53,164.61,164.33,164.35,2630.0,159.2585,159.3359,159.0649,159.0842,2630.0
2023-03-28 13:35:00,164.35,164.44,164.32,164.34,3335.0,159.0842,159.1714,159.0552,159.0746,3335.0
2023-03-28 13:40:00,164.38,164.46,164.35,164.43,3449.0,159.1133,159.1907,159.0842,159.1617,3449.0
2023-03-28 13:45:00,164.42,164.56,164.39,164.53,7103.0,159.152,159.2875,159.123,159.2585,7103.0
2023-03-28 13:50:00,164.58,164.58,164.43,164.53,4650.0,159.3069,159.3069,159.1617,159.2585,4650.0
2023-03-28 13:55:00,164.53,164.53,164.32,164.52,5359.0,159.2585,159.2585,159.0552,159.2488,5359.0
2023-03-28 14:00:00,164.49,164.71,164.49,164.71,6264.0,159.2198,159.4327,159.2198,159.4327,6264.0
2023-03-28 14:05:00,164.7,164.72,164.6,164.66,4986.0,159.423,159.4424,159.3262,159.3843,4986.0
2023-03-28 14:10:00,164.65,164.66,164.52,164.53,3644.0,159.3746,159.3843,159.2488,159.2585,3644.0
2023-03-28 14:15:00,164.55,164.61,164.44,164.45,5376.0,159.2778,159.3359,159.1714,159.181,5376.0
2023-03-28 14:20:00,164.47,164.5,164.34,164.34,6135.0,159.2004,159.2294,159.0746,159.0746,6135.0
2023-03-28 14:25:00,164.37,164.43,164.17,164.17,7649.0,159.1036,159.1617,158.91,158.91,7649.0
2023-03-28 14:30:00,164.2,164.23,164.15,164.15,5982.0,158.9391,158.9681,158.8907,158.8907,5982.0
2023-03-28 14:35:00,164.18,164.37,164.17,164.36,5463.0,158.9197,159.1036,158.91,159.0939,5463.0
2023-03-28 14:40:00,164.36,164.45,164.3,164.38,10739.0,159.0939,159.181,159.0359,159.1133,10739.0
2023-03-28 14:45:00,164.38,164.46,164.32,164.34,5560.0,159.1133,159.1907,159.0552,159.0746,5560.0
2023-03-28 14:50:00,164.39,164.62,164.39,164.6,5800.0,159.123,159.3456,159.123,159.3262,5800.0
2023-03-28 14:55:00,164.68,164.74,164.59,164.64,15815.0,159.4037,159.4618,159.3166,159.365,15815.0
2023-03-28 15:00:00,164.66,164.9,164.66,164.81,8683.0,159.3843,159.6166,159.3843,159.5295,8683.0
2023-03-28 15:05:00,164.8,164.95,164.79,164.89,10426.0,159.5198,159.665,159.5102,159.6069,10426.0
2023-03-28 15:10:00,164.91,164.91,164.75,164.81,23956.0,159.6263,159.6263,159.4714,159.5295,23956.0
2023-03-28 15:15:00,164.83,164.84,164.63,164.73,9574.0,159.5489,159.5585,159.3553,159.4521,9574.0
2023-03-28 15:20:00,164.73,164.8,164.66,164.75,11769.0,159.4521,159.5198,159.3843,159.4714,11769.0
2023-03-28 15:25:00,164.74,164.82,164.61,164.79,16882.0,159.4618,159.5392,159.3359,159.5102,16882.0
2023-03-28 15:30:00,164.77,164.84,164.66,164.82,9336.0,159.4908,159.5585,159.3843,159.5392,9336.0
2023-03-28 15:35:00,164.87,164.96,164.77,164.87,10762.0,159.5876,159.6747,159.4908,159.5876,10762.0
2023-03-28 15:40:00,164.87,164.96,164.8,164.92,16204.0,159.5876,159.6747,159.5198,159.636,16204.0
2023-03-28 15:45:00,164.91,165.15,164.89,165.14,59576.0,159.6263,159.8586,159.6069,159.8489,59576.0
2023-03-28 15:50:00,165.16,165.55,165.16,165.44,80191.0,159.8683,160.2458,159.8683,160.1393,80191.0
2023-03-28 15:55:00,165.46,165.66,165.39,165.62,103488.0,160.1587,160.3523,160.0909,160.3136,103488.0
2023-03-29 09:30:00,167.14,167.14,165.74,165.76,24046.0,161.7849,161.7849,160.4297,160.4491,24046.0
2023-03-29 09:35:00,165.85,166.04,165.73,166.0,9595.0,160.5362,160.7201,160.42,160.6814,9595.0
2023-03-29 09:40:00,166.06,166.76,166.06,166.62,8985.0,160.7395,161.417,160.7395,161.2815,8985.0
2023-03-29 09:45:00,166.71,166.71,166.18,166.23,15171.0,161.3686,161.3686,160.8556,160.904,15171.0
2023-03-29 09:50:00,166.2,166.52,166.06,166.1,10009.0,160.875,161.1847,160.7395,160.7782,10009.0
2023-03-29 09:55:00,166.13,166.18,165.81,165.81,11330.0,160.8072,160.8556,160.4975,160.4975,11330.0
2023-03-29 10:00:00,165.88,166.44,165.85,166.43,19539.0,160.5652,161.1073,160.5362,161.0976,19539.0
2023-03-29 10:05:00,166.39,166.5,166.27,166.36,20907.0,161.0589,161.1654,160.9427,161.0298,20907.0
2023-03-29 10:10:00,166.34,166.49,166.26,166.47,16017.0,161.0105,161.1557,160.9331,161.1363,16017.0
2023-03-29 10:15:00,166.42,166.71,166.42,166.45,11011.0,161.0879,161.3686,161.0879,161.117,11011.0
2023-03-29 10:20:00,166.45,166.69,166.45,166.65,6818.0,161.117,161.3493,161.117,161.3106,6818.0
2023-03-29 10:25:00,166.63,166.67,166.53,166.61,8794.0,161.2912,161.3299,161.1944,161.2718,8794.0
2023-03-29 10:30:00,166.65,166.85,166.64,166.83,5755.0,161.3106,161.5041,161.3009,161.4848,5755.0
2023-03-29 10:35:00,166.82,166.92,166.58,166.58,5947.0,161.4751,161.5719,161.2428,161.2428,5947.0
2023-03-29 10:40:00,166.6,166.73,166.48,166.67,8791.0,161.2622,161.388,161.146,161.3299,8791.0
2023-03-29 10:45:00,166.66,166.83,166.59,166.76,10488.0,161.3202,161.4848,161.2525,161.417,10488.0
2023-03-29 10:50:00,166.82,166.97,166.8,166.92,10230.0,161.4751,161.6203,161.4558,161.5719,10230.0
2023-03-29 10:55:00,166.96,166.98,166.62,166.67,6932.0,161.6106,161.63,161.2815,161.3299,6932.0
2023-03-29 11:00:00,166.67,166.77,166.56,166.73,8082.0,161.3299,161.4267,161.2234,161.388,8082.0
2023-03-29 11:05:00,166.74,166.84,166.73,166.8,4644.0,161.3977,161.4945,161.388,161.4558,4644.0
2023-03-29 11:10:00,166.78,166.86,166.7,166.72,3994.0,161.4364,161.5138,161.359,161.3783,3994.0
2023-03-29 11:15:00,166.76,166.86,166.46,166.62,22240.0,161.417,161.5138,161.1266,161.2815,22240.0
2023-03-29 11:20:00,166.62,166.73,166.45,166.46,13226.0,161.2815,161.388,161.117,161.1266,13226.0
2023-03-29 11:25:00,166.48,166.51,166.34,166.4,10285.0,161.146,161.175,161.0105,161.0686,10285.0
2023-03-29 11:30:00,166.42,166.6,166.4,166.47,8753.0,161.0879,161.2622,161.0686,161.1363,8753.0
2023-03-29 11:35:00,166.49,166.61,166.46,166.53,20734.0,161.1557,161.2718,161.1266,161.1944,20734.0
2023-03-29 11:40:00,166.53,166.69,166.53,166.63,8719.0,161.1944,161.3493,161.1944,161.2912,8719.0
2023-03-29 11:45:00,166.64,166.73,166.6,166.65,5580.0,161.3009,161.388,161.2622,161.3106,5580.0
2023-03-29 11:50:00,166.63,166.88,166.61,166.88,3215.0,161.2912,161.5332,161.2718,161.5332,3215.0
2023-03-29 11:55:00,166.89,166.97,166.8,166.84,3215.0,161.5429,161.6203,161.4558,161.4945,3215.0
2023-03-29 12:00:00,166.79,166.96,166.76,166.96,10762.0,161.4461,161.6106,161.417,161.6106,10762.0
2023-03-29 12:05:00,166.93,166.98,166.66,166.69,28211.0,161.5816,161.63,161.3202,161.3493,28211.0
2023-03-29 12:10:00,166.72,166.85,166.71,166.85,4188.0,161.3783,161.5041,161.3686,161.5041,4188.0
2023-03-29 12:15:00,166.84,167.05,166.81,167.03,5164.0,161.4945,161.6977,161.4654,161.6784,5164.0
2023-03-29 12:20:00,167.05,167.08,166.95,166.96,13084.0,161.6977,161.7268,161.6009,161.6106,13084.0
2023-03-29 12:25:00,166.96,167.1,166.95,166.96,12294.0,161.6106,161.7461,161.6009,161.6106,12294.0
2023-03-29 12:30:00,166.96,167.08,166.96,167.01,17409.0,161.6106,161.7268,161.6106,161.659,17409.0
2023-03-29 12:35:00,167.0,167.19,166.98,167.19,4871.0,161.6493,161.8333,161.63,161.8333,4871.0
2023-03-29 12:40:00,167.16,167.2,167.09,167.14,8474.0,161.8042,161.8429,161.7365,161.7849,8474.0
2023-03-29 12:45:00,167.15,167.17,167.03,167.1,6628.0,161.7945,161.8139,161.6784,161.7461,6628.0
2023-03-29 12:50:00,167.13,167.28,167.11,167.22,6699.0,161.7752,161.9204,161.7558,161.8623,6699.0
2023-03-29 12:55:00,167.29,167.33,167.26,167.31,8623.0,161.9301,161.9688,161.901,161.9494,8623.0
2023-03-29 13:00:00,167.31,167.39,167.25,167.37,8233.0,161.9494,162.0268,161.8913,162.0075,8233.0
2023-03-29 13:05:00,167.37,167.49,167.37,167.39,11267.0,162.0075,162.1236,162.0075,162.0268,11267.0
2023-03-29 13:10:00,167.37,167.44,167.32,167.39,13607.0,162.0075,162.0752,161.9591,162.0268,13607.0
2023-03-29 13:15:00,167.41,167.43,167.36,167.42,10185.0,162.0462,162.0656,161.9978,162.0559,10185.0
2023-03-29 13:20:00,167.38,167.41,167.32,167.4,6403.0,162.0172,162.0462,161.9591,162.0365,6403.0
2023-03-29 13:25:00,167.42,167.5,167.4,167.44,7322.0,162.0559,162.1333,162.0365,162.0752,7322.0
2023-03-29 13:30:00,167.44,167.44,167.26,167.28,5257.0,162.0752,162.0752,161.901,161.9204,5257.0
2023-03-29 13:35:00,167.33,167.36,166.98,166.99,7189.0,161.9688,161.9978,161.63,161.6397,7189.0
2023-03-29 13:40:00,167.01,167.1,166.95,166.99,7884.0,161.659,161.7461,161.6009,161.6397,7884.0
2023-03-29 13:45:00,166.97,167.06,166.86,166.86,22577.0,161.6203,161.7074,161.5138,161.5138,22577.0
2023-03-29 13:50:00,166.84,166.96,166.81,166.91,6016.0,161.4945,161.6106,161.4654,161.5622,6016.0
2023-03-29 13:55:00,166.94,167.0,166.77,166.87,5425.0,161.5913,161.6493,161.4267,161.5235,5425.0
2023-03-29 14:00:00,166.85,166.88,166.59,166.65,10687.0,161.5041,161.5332,161.2525,161.3106,10687.0
2023-03-29 14:05:00,166.67,166.85,166.49,166.84,31921.0,161.3299,161.5041,161.1557,161.4945,31921.0
2023-03-29 14:10:00,166.87,166.91,166.5,166.59,36791.0,161.5235,161.5622,161.1654,161.2525,36791.0
2023-03-29 14:15:00,166.56,166.69,166.35,166.37,13857.0,161.2234,161.3493,161.0202,161.0395,13857.0
2023-03-29 14:20:00,166.38,166.56,166.36,166.54,4814.0,161.0492,161.2234,161.0298,161.2041,4814.0
2023-03-29 14:25:00,166.54,166.56,166.43,166.51,5270.0,161.2041,161.2234,161.0976,161.175,5270.0
2023-03-29 14:30:00,166.5,166.52,166.42,166.42,4964.0,161.1654,161.1847,161.0879,161.0879,4964.0
2023-03-29 14:35:00,166.38,166.56,166.38,166.54,6665.0,161.0492,161.2234,161.0492,161.2041,6665.0
2023-03-29 14:40:00,166.53,166.67,166.49,166.64,8151.0,161.1944,161.3299,161.1557,161.3009,8151.0
2023-03-29 14:45:00,166.64,166.82,166.61,166.81,7807.0,161.3009,161.4751,161.2718,161.4654,7807.0
2023-03-29 14:50:00,166.81,167.14,166.7,167.13,20980.0,161.4654,161.7849,161.359,161.7752,20980.0
2023-03-29 14:55:00,167.2,167.32,167.15,167.19,10191.0,161.8429,161.9591,161.7945,161.8333,10191.0
2023-03-29 15:00:00,167.19,167.36,167.02,167.29,19038.0,161.8333,161.9978,161.6687,161.9301,19038.0
2023-03-29 15:05:00,167.35,167.35,167.19,167.28,11228.0,161.9881,161.9881,161.8333,161.9204,11228.0
2023-03-29 15:10:00,167.24,167.37,167.16,167.32,6912.0,161.8817,162.0075,161.8042,161.9591,6912.0
2023-03-29 15:15:00,167.32,167.59,167.32,167.51,10701.0,161.9591,162.2204,161.9591,162.143,10701.0
2023-03-29 15:20:00,167.52,167.71,167.5,167.56,24569.0,162.1527,162.3366,162.1333,162.1914,24569.0
2023-03-29 15:25:00,167.55,167.68,167.5,167.64,10359.0,162.1817,162.3076,162.1333,162.2688,10359.0
2023-03-29 15:30:00,167.64,167.68,167.5,167.52,20306.0,162.2688,162.3076,162.1333,162.1527,20306.0
2023-03-29 15:35:00,167.53,167.6,167.38,167.49,20114.0,162.1624,162.2301,162.0172,162.1236,20114.0
2023-03-29 15:40:00,167.46,167.64,167.3,167.57,14053.0,162.0946,162.2688,161.9397,162.2011,14053.0
2023-03-29 15:45:00,167.56,167.76,167.52,167.72,21808.0,162.1914,162.385,162.1527,162.3463,21808.0
2023-03-29 15:50:00,167.73,167.73,167.42,167.42,37657.0,162.356,162.356,162.0559,162.0559,37657.0
2023-03-29 15:55:00,167.43,167.82,167.43,167.66,113866.0,162.0656,162.4431,162.0656,162.2882,113866.0
2023-03-30 09:30:00,169.21,169.9,168.98,169.63,33844.0,163.7885,164.4564,163.5659,164.1951,33844.0
2023-03-30 09:35:00,169.66,169.83,169.5,169.7,7255.0,164.2241,164.3887,164.0692,164.2628,7255.0
2023-03-30 09:40:00,169.77,170.46,169.75,170.46,17323.0,164.3306,164.9985,164.3112,164.9985,17323.0
2023-03-30 09:45:00,170.43,170.79,170.28,170.37,12057.0,164.9694,165.3179,164.8243,164.9114,12057.0
2023-03-30 09:50:00,170.34,170.34,170.08,170.18,7018.0,164.8823,164.8823,164.6307,164.7275,7018.0
2023-03-30 09:55:00,170.25,170.63,170.23,170.33,37177.0,164.7952,165.163,164.7759,164.8726,37177.0
2023-03-30 10:00:00,170.27,170.34,170.03,170.04,16384.0,164.8146,164.8823,164.5823,164.5919,16384.0
2023-03-30 10:05:00,169.95,169.95,169.62,169.68,3942.0,164.5048,164.5048,164.1854,164.2435,3942.0
2023-03-30 10:10:00,169.76,169.82,169.3,169.38,5104.0,164.3209,164.379,163.8757,163.9531,5104.0
2023-03-30 10:15:00,169.33,169.53,169.33,169.53,4447.0,163.9047,164.0983,163.9047,164.0983,4447.0
2023-03-30 10:20:00,169.53,169.67,169.38,169.55,5384.0,164.0983,164.2338,163.9531,164.1176,5384.0
2023-03-30 10:25:00,169.55,169.93,169.55,169.73,8549.0,164.1176,164.4855,164.1176,164.2919,8549.0
2023-03-30 10:30:00,169.79,170.13,169.79,169.94,10138.0,164.35,164.6791,164.35,164.4951,10138.0
2023-03-30 10:35:00,169.91,169.98,169.76,169.98,16600.0,164.4661,164.5339,164.3209,164.5339,16600.0
2023-03-30 10:40:00,170.0,170.15,169.89,170.08,8903.0,164.5532,164.6984,164.4467,164.6307,8903.0
2023-03-30 10:45:00,170.14,170.25,170.11,170.22,12094.0,164.6887,164.7952,164.6597,164.7662,12094.0
2023-03-30 10:50:00,170.2,170.37,170.16,170.23,9976.0,164.7468,164.9114,164.7081,164.7759,9976.0
2023-03-30 10:55:00,170.23,170.25,169.9,169.97,15233.0,164.7759,164.7952,164.4564,164.5242,15233.0
2023-03-30 11:00:00,170.0,170.06,169.83,169.89,13130.0,164.5532,164.6113,164.3887,164.4467,13130.0
2023-03-30 11:05:00,169.91,170.11,169.9,169.97,6304.0,164.4661,164.6597,164.4564,164.5242,6304.0
2023-03-30 11:10:00,169.95,170.14,169.71,169.72,12366.0,164.5048,164.6887,164.2725,164.2822,12366.0
2023-03-30 11:15:00,169.7,169.81,169.64,169.77,5312.0,164.2628,164.3693,164.2048,164.3306,5312.0
2023-03-30 11:20:00,169.77,169.8,169.6,169.61,7548.0,164.3306,164.3596,164.166,164.1757,7548.0
2023-03-30 11:25:00,169.6,169.83,169.56,169.56,19438.0,164.166,164.3887,164.1273,164.1273,19438.0
2023-03-30 11:30:00,169.52,169.58,169.48,169.49,4647.0,164.0886,164.1467,164.0499,164.0596,4647.0
2023-03-30 11:35:00,169.52,169.62,169.34,169.35,5383.0,164.0886,164.1854,163.9144,163.924,5383.0
2023-03-30 11:40:00,169.43,169.64,169.43,169.59,6140.0,164.0015,164.2048,164.0015,164.1564,6140.0
2023-03-30 11:45:00,169.54,169.54,169.13,169.14,5174.0,164.108,164.108,163.7111,163.7208,5174.0
2023-03-30 11:50:00,169.2,169.4,169.19,169.26,6510.0,163.7789,163.9724,163.7692,163.8369,6510.0
2023-03-30 11:55:00,169.3,169.41,169.29,169.32,2923.0,163.8757,163.9821,163.866,163.895,2923.0
2023-03-30 12:00:00,169.33,169.33,169.1,169.1,1518.0,163.9047,163.9047,163.6821,163.6821,1518.0
2023-03-30 12:05:00,169.1,169.24,169.07,169.2,2271.0,163.6821,163.8176,163.653,163.7789,2271.0
2023-03-30 12:10:00,169.24,169.25,169.16,169.18,3722.0,163.8176,163.8273,163.7401,163.7595,3722.0
2023-03-30 12:15:00,169.14,169.24,169.05,169.24,8175.0,163.7208,163.8176,163.6337,163.8176,8175.0
2023-03-30 12:20:00,169.22,169.22,169.11,169.11,1402.0,163.7982,163.7982,163.6917,163.6917,1402.0
2023-03-30 12:25:00,169.13,169.17,169.1,169.1,2780.0,163.7111,163.7498,163.6821,163.6821,2780.0
2023-03-30 12:30:00,169.11,169.11,168.85,168.85,6221.0,163.6917,163.6917,163.4401,163.4401,6221.0
2023-03-30 12:35:00,168.84,168.84,168.67,168.67,3066.0,163.4304,163.4304,163.2658,163.2658,3066.0
2023-03-30 12:40:00,168.71,168.81,168.66,168.66,3816.0,163.3046,163.4014,163.2562,163.2562,3816.0
2023-03-30 12:45:00,168.62,168.77,168.62,168.77,1309.0,163.2174,163.3626,163.2174,163.3626,1309.0
2023-03-30 12:50:00,168.83,168.92,168.79,168.92,1186.0,163.4207,163.5078,163.382,163.5078,1186.0
2023-03-30 12:55:00,168.95,168.99,168.77,168.8,3059.0,163.5369,163.5756,163.3626,163.3917,3059.0
2023-03-30 13:00:00,168.76,169.02,168.76,168.92,2146.0,163.353,163.6046,163.353,163.5078,2146.0
2023-03-30 13:05:00,168.87,168.99,168.85,168.99,8357.0,163.4594,163.5756,163.4401,163.5756,8357.0
2023-03-30 13:10:00,169.0,169.05,168.88,169.03,2710.0,163.5853,163.6337,163.4691,163.6143,2710.0
2023-03-30 13:15:00,169.03,169.03,168.91,168.94,2541.0,163.6143,163.6143,163.4981,163.5272,2541.0
2023-03-30 13:20:00,168.98,169.04,168.66,168.66,7628.0,163.5659,163.624,163.2562,163.2562,7628.0
2023-03-30 13:25:00,168.66,168.74,168.54,168.58,6635.0,163.2562,163.3336,163.14,163.1787,6635.0
2023-03-30 13:30:00,168.55,168.62,168.46,168.46,1513.0,163.1497,163.2174,163.0626,163.0626,1513.0
2023-03-30 13:35:00,168.43,168.43,168.32,168.35,2329.0,163.0335,163.0335,162.927,162.9561,2329.0
2023-03-30 13:40:00,168.45,168.63,168.35,168.6,4194.0,163.0529,163.2271,162.9561,163.1981,4194.0
2023-03-30 13:45:00,168.61,168.63,168.49,168.63,5616.0,163.2078,163.2271,163.0916,163.2271,5616.0
2023-03-30 13:50:00,168.65,168.68,168.53,168.62,39187.0,163.2465,163.2755,163.1303,163.2174,39187.0
2023-03-30 13:55:00,168.62,168.78,168.6,168.76,3529.0,163.2174,163.3723,163.1981,163.353,3529.0
2023-03-30 14:00:00,168.77,168.86,168.7,168.75,7511.0,163.3626,163.4497,163.2949,163.3433,7511.0
2023-03-30 14:05:00,168.76,168.85,168.7,168.7,9954.0,163.353,163.4401,163.2949,163.2949,9954.0
2023-03-30 14:10:00,168.62,168.75,168.61,168.71,4716.0,163.2174,163.3433,163.2078,163.3046,4716.0
2023-03-30 14:15:00,168.74,168.75,168.71,168.72,2999.0,163.3336,163.3433,163.3046,163.3142,2999.0
2023-03-30 14:20:00,168.72,168.82,168.72,168.79,6027.0,163.3142,163.411,163.3142,163.382,6027.0
2023-03-30 14:25:00,168.8,168.82,168.72,168.82,6318.0,163.3917,163.411,163.3142,163.411,6318.0
2023-03-30 14:30:00,168.82,168.86,168.71,168.76,6591.0,163.411,163.4497,163.3046,163.353,6591.0
2023-03-30 14:35:00,168.78,168.79,168.53,168.63,6874.0,163.3723,163.382,163.1303,163.2271,6874.0
2023-03-30 14:40:00,168.68,168.75,168.66,168.7,5155.0,163.2755,163.3433,163.2562,163.2949,5155.0
2023-03-30 14:45:00,168.66,168.69,168.58,168.66,3043.0,163.2562,163.2852,163.1787,163.2562,3043.0
2023-03-30 14:50:00,168.69,168.73,168.59,168.68,4970.0,163.2852,163.3239,163.1884,163.2755,4970.0
2023-03-30 14:55:00,168.67,168.77,168.67,168.72,7667.0,163.2658,163.3626,163.2658,163.3142,7667.0
2023-03-30 15:00:00,168.71,168.85,168.67,168.84,5133.0,163.3046,163.4401,163.2658,163.4304,5133.0
2023-03-30 15:05:00,168.83,168.83,168.42,168.48,11093.0,163.4207,163.4207,163.0238,163.0819,11093.0
2023-03-30 15:10:00,168.46,168.59,168.41,168.59,5245.0,163.0626,163.1884,163.0142,163.1884,5245.0
2023-03-30 15:15:00,168.53,168.62,168.4,168.6,4959.0,163.1303,163.2174,163.0045,163.1981,4959.0
2023-03-30 15:20:00,168.58,168.62,168.53,168.62,4367.0,163.1787,163.2174,163.1303,163.2174,4367.0
2023-03-30 15:25:00,168.64,168.76,168.63,168.71,6749.0,163.2368,163.353,163.2271,163.3046,6749.0
2023-03-30 15:30:00,168.7,168.83,168.67,168.79,8089.0,163.2949,163.4207,163.2658,163.382,8089.0
2023-03-30 15:35:00,168.77,168.93,168.74,168.89,13334.0,163.3626,163.5175,163.3336,163.4788,13334.0
2023-03-30 15:40:00,168.88,168.99,168.73,168.73,15784.0,163.4691,163.5756,163.3239,163.3239,15784.0
2023-03-30 15:45:00,168.75,168.9,168.7,168.81,21327.0,163.3433,163.4885,163.2949,163.4014,21327.0
2023-03-30 15:50:00,168.85,169.1,168.85,168.98,48702.0,163.4401,163.6821,163.4401,163.5659,48702.0
2023-03-30 15:55:00,168.96,169.25,168.89,169.07,156973.0,163.5465,163.8273,163.4788,163.653,156973.0
2023-03-31 09:30:00,170.24,170.86,170.19,170.34,32236.0,164.7855,165.3857,164.7371,164.8823,32236.0
2023-03-31 09:35:00,170.5,170.5,169.73,170.44,15740.0,165.0372,165.0372,164.2919,164.9791,15740.0
2023-03-31 09:40:00,170.36,170.41,169.96,169.96,13284.0,164.9017,164.9501,164.5145,164.5145,13284.0
2023-03-31 09:45:00,170.09,170.64,169.96,170.51,13470.0,164.6403,165.1727,164.5145,165.0469,13470.0
2023-03-31 09:50:00,170.58,170.73,170.4,170.5,13861.0,165.1146,165.2598,164.9404,165.0372,13861.0
2023-03-31 09:55:00,170.54,170.68,170.27,170.36,6255.0,165.0759,165.2114,164.8146,164.9017,6255.0
2023-03-31 10:00:00,170.33,170.57,170.14,170.16,4349.0,164.8726,165.105,164.6887,164.7081,4349.0
2023-03-31 10:05:00,170.25,170.26,169.78,169.93,5870.0,164.7952,164.8049,164.3403,164.4855,5870.0
2023-03-31 10:10:00,169.88,169.91,169.48,169.48,2261.0,164.4371,164.4661,164.0499,164.0499,2261.0
2023-03-31 10:15:00,169.52,169.79,169.44,169.75,4778.0,164.0886,164.35,164.0112,164.3112,4778.0
2023-03-31 10:20:00,169.74,169.74,169.36,169.57,5899.0,164.3016,164.3016,163.9337,164.137,5899.0
2023-03-31 10:25:00,169.45,169.47,169.27,169.32,7986.0,164.0208,164.0402,163.8466,163.895,7986.0
2023-03-31 10:30:00,169.36,169.76,169.35,169.69,9119.0,163.9337,164.3209,163.924,164.2532,9119.0
2023-03-31 10:35:00,169.7,169.88,169.44,169.51,12878.0,164.2628,164.4371,164.0112,164.0789,12878.0
2023-03-31 10:40:00,169.57,169.7,169.49,169.69,8677.0,164.137,164.2628,164.0596,164.2532,8677.0
2023-03-31 10:45:00,169.71,169.82,169.67,169.81,12150.0,164.2725,164.379,164.2338,164.3693,12150.0
2023-03-31 10:50:00,169.85,170.03,169.72,169.84,4771.0,164.408,164.5823,164.2822,164.3983,4771.0
2023-03-31 10:55:00,169.82,170.1,169.77,170.03,13904.0,164.379,164.65,164.3306,164.5823,13904.0
2023-03-31 11:00:00,170.01,170.05,169.91,170.0,4092.0,164.5629,164.6016,164.4661,164.5532,4092.0
2023-03-31 11:05:00,169.99,170.06,169.9,169.99,6007.0,164.5435,164.6113,164.4564,164.5435,6007.0
2023-03-31 11:10:00,170.03,170.32,170.03,170.3,5521.0,164.5823,164.863,164.5823,164.8436,5521.0
2023-03-31 11:15:00,170.26,170.86,170.26,170.78,14528.0,164.8049,165.3857,164.8049,165.3082,14528.0
2023-03-31 11:20:00,170.78,171.11,170.75,171.11,12976.0,165.3082,165.6277,165.2792,165.6277,12976.0
2023-03-31 11:25:00,171.11,171.22,170.86,170.88,7654.0,165.6277,165.7341,165.3857,165.405,7654.0
2023-03-31 11:30:00,170.89,170.98,170.78,170.95,12354.0,165.4147,165.5018,165.3082,165.4728,12354.0
2023-03-31 11:35:00,170.95,170.95,170.65,170.67,6348.0,165.4728,165.4728,165.1824,165.2018,6348.0
2023-03-31 11:40:00,170.66,170.91,170.65,170.89,4884.0,165.1921,165.4341,165.1824,165.4147,4884.0
2023-03-31 11:45:00,170.94,170.96,170.77,170.84,7005.0,165.4631,165.4825,165.2986,165.3663,7005.0
2023-03-31 11:50:00,170.82,170.91,170.77,170.78,16503.0,165.347,165.4341,165.2986,165.3082,16503.0
2023-03-31 11:55:00,170.8,171.01,170.78,170.97,18159.0,165.3276,165.5309,165.3082,165.4921,18159.0
2023-03-31 12:00:00,171.0,171.18,171.0,171.11,9566.0,165.5212,165.6954,165.5212,165.6277,9566.0
2023-03-31 12:05:00,171.09,171.14,170.95,171.07,8738.0,165.6083,165.6567,165.4728,165.5889,8738.0
2023-03-31 12:10:00,171.09,171.15,171.02,171.05,6701.0,165.6083,165.6664,165.5405,165.5696,6701.0
2023-03-31 12:15:00,171.02,171.1,170.93,170.99,12654.0,165.5405,165.618,165.4534,165.5115,12654.0
2023-03-31 12:20:00,170.99,171.0,170.81,170.86,7749.0,165.5115,165.5212,165.3373,165.3857,7749.0
2023-03-31 12:25:00,170.87,170.89,170.76,170.8,7335.0,165.3953,165.4147,165.2889,165.3276,7335.0
2023-03-31 12:30:00,170.85,170.88,170.76,170.81,13400.0,165.376,165.405,165.2889,165.3373,13400.0
2023-03-31 12:35:00,170.8,170.85,170.7,170.77,9741.0,165.3276,165.376,165.2308,165.2986,9741.0
2023-03-31 12:40:00,170.74,170.91,170.73,170.85,9213.0,165.2695,165.4341,165.2598,165.376,9213.0
2023-03-31 12:45:00,170.78,170.78,170.43,170.43,4526.0,165.3082,165.3082,164.9694,164.9694,4526.0
2023-03-31 12:50:00,170.42,170.45,170.31,170.31,4715.0,164.9598,164.9888,164.8533,164.8533,4715.0
2023-03-31 12:55:00,170.31,170.43,170.2,170.31,6056.0,164.8533,164.9694,164.7468,164.8533,6056.0
2023-03-31 13:00:00,170.36,170.36,170.14,170.21,4145.0,164.9017,164.9017,164.6887,164.7565,4145.0
2023-03-31 13:05:00,170.18,170.41,170.14,170.38,7772.0,164.7275,164.9501,164.6887,164.921,7772.0
2023-03-31 13:10:00,170.32,170.32,170.14,170.23,4652.0,164.863,164.863,164.6887,164.7759,4652.0
2023-03-31 13:15:00,170.25,170.37,170.15,170.16,5879.0,164.7952,164.9114,164.6984,164.7081,5879.0
2023-03-31 13:20:00,170.13,170.13,170.01,170.03,3033.0,164.6791,164.6791,164.5629,164.5823,3033.0
2023-03-31 13:25:00,170.03,170.7,169.89,169.95,151232.0,164.5823,165.2308,164.4467,164.5048,151232.0
2023-03-31 13:30:00,169.94,170.09,169.89,170.06,10355.0,164.4951,164.6403,164.4467,164.6113,10355.0
2023-03-31 13:35:00,170.09,170.15,170.03,170.1,6047.0,164.6403,164.6984,164.5823,164.65,6047.0
2023-03-31 13:40:00,170.11,170.2,170.0,170.18,20362.0,164.6597,164.7468,164.5532,164.7275,20362.0
2023-03-31 13:45:00,170.2,170.26,170.16,170.18,9864.0,164.7468,164.8049,164.7081,164.7275,9864.0
2023-03-31 13:50:00,170.18,170.18,170.04,170.06,8802.0,164.7275,164.7275,164.5919,164.6113,8802.0
2023-03-31 13:55:00,170.06,170.23,170.0,170.18,11736.0,164.6113,164.7759,164.5532,164.7275,11736.0
2023-03-31 14:00:00,170.19,170.74,170.19,170.64,50253.0,164.7371,165.2695,164.7371,165.1727,50253.0
2023-03-31 14:05:00,170.64,170.87,170.64,170.74,11639.0,165.1727,165.3953,165.1727,165.2695,11639.0
2023-03-31 14:10:00,170.76,171.03,170.76,170.95,10827.0,165.2889,165.5502,165.2889,165.4728,10827.0
2023-03-31 14:15:00,170.93,170.93,170.73,170.78,7601.0,165.4534,165.4534,165.2598,165.3082,7601.0
2023-03-31 14:20:00,170.78,170.81,170.56,170.61,9383.0,165.3082,165.3373,165.0953,165.1437,9383.0
2023-03-31 14:25:00,170.59,170.61,170.36,170.54,33751.0,165.1243,165.1437,164.9017,165.0759,33751.0
2023-03-31 14:30:00,170.54,170.55,170.23,170.45,14205.0,165.0759,165.0856,164.7759,164.9888,14205.0
2023-03-31 14:35:00,170.42,170.53,170.4,170.48,14759.0,164.9598,165.0662,164.9404,165.0178,14759.0
2023-03-31 14:40:00,170.47,170.68,170.43,170.58,14437.0,165.0082,165.2114,164.9694,165.1146,14437.0
2023-03-31 14:45:00,170.56,170.56,170.35,170.45,11809.0,165.0953,165.0953,164.892,164.9888,11809.0
2023-03-31 14:50:00,170.45,170.54,170.43,170.51,19981.0,164.9888,165.0759,164.9694,165.0469,19981.0
2023-03-31 14:55:00,170.52,170.53,170.2,170.3,28751.0,165.0566,165.0662,164.7468,164.8436,28751.0
2023-03-31 15:00:00,170.33,170.71,170.33,170.64,21662.0,164.8726,165.2405,164.8726,165.1727,21662.0
2023-03-31 15:05:00,170.64,170.64,170.49,170.58,20266.0,165.1727,165.1727,165.0275,165.1146,20266.0
2023-03-31 15:10:00,170.58,170.72,170.39,170.39,26399.0,165.1146,165.2502,164.9307,164.9307,26399.0
2023-03-31 15:15:00,170.39,170.57,170.34,170.53,33013.0,164.9307,165.105,164.8823,165.0662,33013.0
2023-03-31 15:20:00,170.55,170.93,170.54,170.85,35236.0,165.0856,165.4534,165.0759,165.376,35236.0
2023-03-31 15:25:00,170.84,170.96,170.7,170.83,27062.0,165.3663,165.4825,165.2308,165.3566,27062.0
2023-03-31 15:30:00,170.82,170.9,170.52,170.58,28227.0,165.347,165.4244,165.0566,165.1146,28227.0
2023-03-31 15:35:00,170.57,170.71,170.39,170.59,40941.0,165.105,165.2405,164.9307,165.1243,40941.0
2023-03-31 15:40:00,170.6,170.71,170.51,170.52,32106.0,165.134,165.2405,165.0469,165.0566,32106.0
2023-03-31 15:45:00,170.5,170.75,170.44,170.74,41707.0,165.0372,165.2792,164.9791,165.2695,41707.0
2023-03-31 15:50:00,170.79,171.21,170.66,171.13,79274.0,165.3179,165.7245,165.1921,165.647,79274.0
2023-03-31 15:55:00,171.18,171.76,171.18,171.32,171311.0,165.6954,166.2568,165.6954,165.8309,171311.0
2023-04-03 09:30:00,170.52,171.82,170.52,171.28,17648.0,165.0566,166.3149,165.0566,165.7922,17648.0
2023-04-03 09:35:00,171.28,171.56,171.17,171.4,2637.0,165.7922,166.0632,165.6857,165.9084,2637.0
2023-04-03 09:40:00,171.4,171.75,171.34,171.68,3451.0,165.9084,166.2472,165.8503,166.1794,3451.0
2023-04-03 09:45:00,171.72,171.98,171.66,171.93,6252.0,166.2181,166.4698,166.16,166.4214,6252.0
2023-04-03 09:50:00,171.9,172.09,171.68,171.92,5463.0,166.3923,166.5763,166.1794,166.4117,5463.0
2023-04-03 09:55:00,171.91,171.92,171.74,171.84,2913.0,166.402,166.4117,166.2375,166.3343,2913.0
2023-04-03 10:00:00,171.88,171.92,171.59,171.77,2923.0,166.373,166.4117,166.0923,166.2665,2923.0
2023-04-03 10:05:00,171.88,172.12,171.87,172.1,2983.0,166.373,166.6053,166.3633,166.5859,2983.0
2023-04-03 10:10:00,171.97,172.06,171.87,172.06,2682.0,166.4601,166.5472,166.3633,166.5472,2682.0
2023-04-03 10:15:00,171.98,172.09,171.89,171.95,4546.0,166.4698,166.5763,166.3827,166.4407,4546.0
2023-04-03 10:20:00,171.97,172.13,171.94,171.99,2489.0,166.4601,166.615,166.4311,166.4795,2489.0
2023-04-03 10:25:00,171.96,172.16,171.88,172.06,4949.0,166.4504,166.644,166.373,166.5472,4949.0
2023-04-03 10:30:00,172.18,172.19,171.81,171.81,2623.0,166.6634,166.6731,166.3052,166.3052,2623.0
2023-04-03 10:35:00,171.81,171.81,171.34,171.38,18501.0,166.3052,166.3052,165.8503,165.889,18501.0
2023-04-03 10:40:00,171.45,171.45,170.93,170.94,12047.0,165.9568,165.9568,165.4534,165.4631,12047.0
2023-04-03 10:45:00,171.0,171.15,170.92,170.99,6882.0,165.5212,165.6664,165.4437,165.5115,6882.0
2023-04-03 10:50:00,171.0,171.07,170.74,170.78,3601.0,165.5212,165.5889,165.2695,165.3082,3601.0
2023-04-03 10:55:00,170.77,170.84,170.59,170.71,7301.0,165.2986,165.3663,165.1243,165.2405,7301.0
2023-04-03 11:00:00,170.6,170.63,170.28,170.28,2840.0,165.134,165.163,164.8243,164.8243,2840.0
2023-04-03 11:05:00,170.41,170.43,170.16,170.25,4226.0,164.9501,164.9694,164.7081,164.7952,4226.0
2023-04-03 11:10:00,170.29,170.29,169.79,169.94,6269.0,164.8339,164.8339,164.35,164.4951,6269.0
2023-04-03 11:15:00,169.92,170.22,169.91,170.16,10250.0,164.4758,164.7662,164.4661,164.7081,10250.0
2023-04-03 11:20:00,170.14,170.22,170.03,170.09,4418.0,164.6887,164.7662,164.5823,164.6403,4418.0
2023-04-03 11:25:00,170.1,170.28,170.04,170.24,10596.0,164.65,164.8243,164.5919,164.7855,10596.0
2023-04-03 11:30:00,170.28,170.48,170.19,170.45,2823.0,164.8243,165.0178,164.7371,164.9888,2823.0
2023-04-03 11:35:00,170.46,170.56,170.28,170.56,3618.0,164.9985,165.0953,164.8243,165.0953,3618.0
2023-04-03 11:40:00,170.56,170.66,170.34,170.34,8558.0,165.0953,165.1921,164.8823,164.8823,8558.0
2023-04-03 11:45:00,170.29,170.42,170.21,170.4,10498.0,164.8339,164.9598,164.7565,164.9404,10498.0
2023-04-03 11:50:00,170.35,170.35,170.22,170.27,4239.0,164.892,164.892,164.7662,164.8146,4239.0
2023-04-03 11:55:00,170.34,170.58,170.3,170.39,7227.0,164.8823,165.1146,164.8436,164.9307,7227.0
2023-04-03 12:00:00,170.45,170.45,170.31,170.36,6110.0,164.9888,164.9888,164.8533,164.9017,6110.0
2023-04-03 12:05:00,170.38,170.39,170.35,170.38,1014.0,164.921,164.9307,164.892,164.921,1014.0
2023-04-03 12:10:00,170.33,170.58,170.28,170.55,2412.0,164.8726,165.1146,164.8243,165.0856,2412.0
2023-04-03 12:15:00,170.54,170.82,170.54,170.81,2952.0,165.0759,165.347,165.0759,165.3373,2952.0
2023-04-03 12:20:00,170.77,170.77,170.36,170.4,5430.0,165.2986,165.2986,164.9017,164.9404,5430.0
2023-04-03 12:25:00,170.4,170.47,170.39,170.42,2430.0,164.9404,165.0082,164.9307,164.9598,2430.0
2023-04-03 12:30:00,170.39,170.47,170.35,170.45,3440.0,164.9307,165.0082,164.892,164.9888,3440.0
2023-04-03 12:35:00,170.47,170.51,170.36,170.39,8079.0,165.0082,165.0469,164.9017,164.9307,8079.0
2023-04-03 12:40:00,170.42,170.62,170.38,170.38,9073.0,164.9598,165.1534,164.921,164.921,9073.0
2023-04-03 12:45:00,170.38,170.51,170.29,170.49,3955.0,164.921,165.0469,164.8339,165.0275,3955.0
2023-04-03 12:50:00,170.51,170.56,170.37,170.37,3021.0,165.0469,165.0953,164.9114,164.9114,3021.0
2023-04-03 12:55:00,170.32,170.32,170.23,170.3,4860.0,164.863,164.863,164.7759,164.8436,4860.0
2023-04-03 13:00:00,170.3,170.45,170.16,170.45,5455.0,164.8436,164.9888,164.7081,164.9888,5455.0
2023-04-03 13:05:00,170.5,170.57,170.33,170.57,4654.0,165.0372,165.105,164.8726,165.105,4654.0
2023-04-03 13:10:00,170.67,170.81,170.65,170.74,6013.0,165.2018,165.3373,165.1824,165.2695,6013.0
2023-04-03 13:15:00,170.76,170.83,170.68,170.7,4404.0,165.2889,165.3566,165.2114,165.2308,4404.0
2023-04-03 13:20:00,170.65,170.65,170.39,170.4,12850.0,165.1824,165.1824,164.9307,164.9404,12850.0
2023-04-03 13:25:00,170.38,170.38,170.22,170.26,12245.0,164.921,164.921,164.7662,164.8049,12245.0
2023-04-03 13:30:00,170.22,170.26,170.08,170.23,10040.0,164.7662,164.8049,164.6307,164.7759,10040.0
2023-04-03 13:35:00,170.18,170.29,170.12,170.15,4354.0,164.7275,164.8339,164.6694,164.6984,4354.0
2023-04-03 13:40:00,170.12,170.15,170.03,170.09,4251.0,164.6694,164.6984,164.5823,164.6403,4251.0
2023-04-03 13:45:00,170.08,170.24,170.04,170.22,4496.0,164.6307,164.7855,164.5919,164.7662,4496.0
2023-04-03 13:50:00,170.24,170.31,170.2,170.27,6483.0,164.7855,164.8533,164.7468,164.8146,6483.0
2023-04-03 13:55:00,170.23,170.32,170.2,170.27,5760.0,164.7759,164.863,164.7468,164.8146,5760.0
2023-04-03 14:00:00,170.3,170.48,170.25,170.35,11171.0,164.8436,165.0178,164.7952,164.892,11171.0
2023-04-03 14:05:00,170.38,170.54,170.37,170.49,4159.0,164.921,165.0759,164.9114,165.0275,4159.0
2023-04-03 14:10:00,170.37,170.53,170.37,170.41,3984.0,164.9114,165.0662,164.9114,164.9501,3984.0
2023-04-03 14:15:00,170.42,170.42,170.24,170.42,4079.0,164.9598,164.9598,164.7855,164.9598,4079.0
2023-04-03 14:20:00,170.37,170.45,170.25,170.39,4866.0,164.9114,164.9888,164.7952,164.9307,4866.0
2023-04-03 14:25:00,170.43,170.52,170.39,170.46,2729.0,164.9694,165.0566,164.9307,164.9985,2729.0
2023-04-03 14:30:00,170.43,170.53,170.39,170.44,6490.0,164.9694,165.0662,164.9307,164.9791,6490.0
2023-04-03 14:35:00,170.41,170.49,170.39,170.4,8639.0,164.9501,165.0275,164.9307,164.9404,8639.0
2023-04-03 14:40:00,170.37,170.4,170.28,170.31,4889.0,164.9114,164.9404,164.8243,164.8533,4889.0
2023-04-03 14:45:00,170.33,170.41,170.3,170.39,5894.0,164.8726,164.9501,164.8436,164.9307,5894.0
2023-04-03 14:50:00,170.4,170.49,170.35,170.35,5680.0,164.9404,165.0275,164.892,164.892,5680.0
2023-04-03 14:55:00,170.34,170.48,170.34,170.43,8587.0,164.8823,165.0178,164.8823,164.9694,8587.0
2023-04-03 15:00:00,170.44,170.58,170.41,170.49,7825.0,164.9791,165.1146,164.9501,165.0275,7825.0
2023-04-03 15:05:00,170.5,170.56,170.36,170.46,4306.0,165.0372,165.0953,164.9017,164.9985,4306.0
2023-04-03 15:10:00,170.48,170.57,170.47,170.54,8030.0,165.0178,165.105,165.0082,165.0759,8030.0
2023-04-03 15:15:00,170.52,170.57,170.48,170.5,5307.0,165.0566,165.105,165.0178,165.0372,5307.0
2023-04-03 15:20:00,170.48,170.55,170.4,170.54,7393.0,165.0178,165.0856,164.9404,165.0759,7393.0
2023-04-03 15:25:00,170.55,170.75,170.55,170.6,10148.0,165.0856,165.2792,165.0856,165.134,10148.0
2023-04-03 15:30:00,170.6,170.82,170.55,170.73,46153.0,165.134,165.347,165.0856,165.2598,46153.0
2023-04-03 15:35:00,170.75,170.89,170.72,170.86,17412.0,165.2792,165.4147,165.2502,165.3857,17412.0
2023-04-03 15:40:00,170.88,170.9,170.67,170.85,45528.0,165.405,165.4244,165.2018,165.376,45528.0
2023-04-03 15:45:00,170.85,170.97,170.83,170.83,22790.0,165.376,165.4921,165.3566,165.3566,22790.0
2023-04-03 15:50:00,170.83,170.93,170.7,170.72,39469.0,165.3566,165.4534,165.2308,165.2502,39469.0
2023-04-03 15:55:00,170.75,170.8,170.49,170.54,70911.0,165.2792,165.3276,165.0275,165.0759,70911.0
2023-04-04 09:30:00,170.64,170.64,169.42,169.66,33614.0,165.1727,165.1727,163.9918,164.2241,33614.0
2023-04-04 09:35:00,169.73,170.06,169.56,169.9,36866.0,164.2919,164.6113,164.1273,164.4564,36866.0
2023-04-04 09:40:00,169.82,169.99,169.12,169.12,11132.0,164.379,164.5435,163.7014,163.7014,11132.0
2023-04-04 09:45:00,169.11,169.17,168.88,168.9,14713.0,163.6917,163.7498,163.4691,163.4885,14713.0
2023-04-04 09:50:00,168.89,168.93,168.53,168.61,9605.0,163.4788,163.5175,163.1303,163.2078,9605.0
2023-04-04 09:55:00,168.55,168.8,168.39,168.39,10563.0,163.1497,163.3917,162.9948,162.9948,10563.0
2023-04-04 10:00:00,168.4,168.85,168.38,168.57,24425.0,163.0045,163.4401,162.9851,163.169,24425.0
2023-04-04 10:05:00,168.56,168.72,168.19,168.2,9803.0,163.1594,163.3142,162.8012,162.8109,9803.0
2023-04-04 10:10:00,168.11,168.17,167.37,167.6,13539.0,162.7238,162.7819,162.0075,162.2301,13539.0
2023-04-04 10:15:00,167.63,167.68,167.18,167.2,13196.0,162.2592,162.3076,161.8236,161.8429,13196.0
2023-04-04 10:20:00,167.14,167.17,166.43,166.53,26729.0,161.7849,161.8139,161.0976,161.1944,26729.0
2023-04-04 10:25:00,166.58,166.69,166.14,166.17,28485.0,161.2428,161.3493,160.8169,160.8459,28485.0
2023-04-04 10:30:00,166.18,166.49,166.04,166.06,33318.0,160.8556,161.1557,160.7201,160.7395,33318.0
2023-04-04 10:35:00,166.06,166.06,165.34,165.37,34061.0,160.7395,160.7395,160.0425,160.0716,34061.0
2023-04-04 10:40:00,165.35,165.48,164.83,165.03,64189.0,160.0522,160.178,159.5489,159.7425,64189.0
2023-04-04 10:45:00,165.06,165.07,164.7,164.72,30774.0,159.7715,159.7812,159.423,159.4424,30774.0
2023-04-04 10:50:00,164.68,164.86,164.56,164.79,89858.0,159.4037,159.5779,159.2875,159.5102,89858.0
2023-04-04 10:55:00,164.84,165.01,164.2,164.35,48196.0,159.5585,159.7231,158.9391,159.0842,48196.0
2023-04-04 11:00:00,164.32,164.44,163.98,164.02,32119.0,159.0552,159.1714,158.7261,158.7648,32119.0
2023-04-04 11:05:00,164.05,164.06,163.62,163.74,24232.0,158.7939,158.8035,158.3776,158.4938,24232.0
2023-04-04 11:10:00,163.74,163.81,163.4,163.53,28715.0,158.4938,158.5615,158.1647,158.2905,28715.0
2023-04-04 11:15:00,163.54,163.54,163.01,163.47,23884.0,158.3002,158.3002,157.7872,158.2324,23884.0
2023-04-04 11:20:00,163.49,163.89,163.42,163.78,17989.0,158.2518,158.639,158.184,158.5325,17989.0
2023-04-04 11:25:00,163.83,164.35,163.73,164.3,19975.0,158.5809,159.0842,158.4841,159.0359,19975.0
2023-04-04 11:30:00,164.3,164.47,164.0,164.12,43591.0,159.0359,159.2004,158.7455,158.8616,43591.0
2023-04-04 11:35:00,164.08,164.19,163.36,163.48,26816.0,158.8229,158.9294,158.126,158.2421,26816.0
2023-04-04 11:40:00,163.44,163.68,163.25,163.59,91782.0,158.2034,158.4357,158.0195,158.3486,91782.0
2023-04-04 11:45:00,163.63,163.81,163.16,163.29,37238.0,158.3873,158.5615,157.9324,158.0582,37238.0
2023-04-04 11:50:00,163.16,163.19,162.65,162.95,20131.0,157.9324,157.9614,157.4387,157.7291,20131.0
2023-04-04 11:55:00,162.91,162.96,162.01,162.03,15172.0,157.6904,157.7388,156.8192,156.8386,15172.0
2023-04-04 12:00:00,162.08,162.69,162.08,162.32,9765.0,156.887,157.4774,156.887,157.1193,9765.0
2023-04-04 12:05:00,162.38,162.38,161.84,161.92,9538.0,157.1774,157.1774,156.6547,156.7321,9538.0
2023-04-04 12:10:00,161.96,162.24,161.91,162.24,21427.0,156.7708,157.0419,156.7224,157.0419,21427.0
2023-04-04 12:15:00,162.27,162.51,162.2,162.51,47167.0,157.0709,157.3032,157.0031,157.3032,47167.0
2023-04-04 12:20:00,162.46,162.85,162.42,162.85,13410.0,157.2548,157.6323,157.2161,157.6323,13410.0
2023-04-04 12:25:00,162.93,163.41,162.86,163.39,35571.0,157.7097,158.1744,157.642,158.155,35571.0
2023-04-04 12:30:00,163.42,163.42,163.15,163.27,32870.0,158.184,158.184,157.9227,158.0389,32870.0
2023-04-04 12:35:00,163.24,163.47,163.18,163.32,10443.0,158.0098,158.2324,157.9517,158.0872,10443.0
2023-04-04 12:40:00,163.31,163.42,163.1,163.35,13921.0,158.0776,158.184,157.8743,158.1163,13921.0
2023-04-04 12:45:00,163.37,163.37,163.2,163.33,24735.0,158.1356,158.1356,157.9711,158.0969,24735.0
2023-04-04 12:50:00,163.33,163.46,163.25,163.34,9758.0,158.0969,158.2228,158.0195,158.1066,9758.0
2023-04-04 12:55:00,163.32,163.6,163.3,163.57,21202.0,158.0872,158.3583,158.0679,158.3292,21202.0
2023-04-04 13:00:00,163.56,163.84,163.5,163.84,11262.0,158.3196,158.5906,158.2615,158.5906,11262.0
2023-04-04 13:05:00,163.86,164.07,163.82,163.92,15973.0,158.6099,158.8132,158.5712,158.668,15973.0
2023-04-04 13:10:00,163.88,163.91,163.74,163.91,11001.0,158.6293,158.6583,158.4938,158.6583,11001.0
2023-04-04 13:15:00,163.95,164.02,163.92,163.97,15933.0,158.6971,158.7648,158.668,158.7164,15933.0
2023-04-04 13:20:00,164.01,164.16,163.99,164.07,7429.0,158.7551,158.9003,158.7358,158.8132,7429.0
2023-04-04 13:25:00,164.02,164.02,163.73,163.83,14414.0,158.7648,158.7648,158.4841,158.5809,14414.0
2023-04-04 13:30:00,163.81,163.94,163.78,163.78,13696.0,158.5615,158.6874,158.5325,158.5325,13696.0
2023-04-04 13:35:00,163.78,163.83,163.73,163.81,10245.0,158.5325,158.5809,158.4841,158.5615,10245.0
2023-04-04 13:40:00,163.82,163.84,163.55,163.58,26828.0,158.5712,158.5906,158.3099,158.3389,26828.0
2023-04-04 13:45:00,163.59,163.66,163.43,163.57,23855.0,158.3486,158.4164,158.1937,158.3292,23855.0
2023-04-04 13:50:00,163.58,163.58,163.26,163.37,10628.0,158.3389,158.3389,158.0292,158.1356,10628.0
2023-04-04 13:55:00,163.34,163.59,163.34,163.42,9067.0,158.1066,158.3486,158.1066,158.184,9067.0
2023-04-04 14:00:00,163.41,163.48,163.36,163.46,9947.0,158.1744,158.2421,158.126,158.2228,9947.0
2023-04-04 14:05:00,163.43,163.55,163.43,163.52,6807.0,158.1937,158.3099,158.1937,158.2808,6807.0
2023-04-04 14:10:00,163.53,163.84,163.53,163.81,17290.0,158.2905,158.5906,158.2905,158.5615,17290.0
2023-04-04 14:15:00,163.78,163.81,163.36,163.4,12143.0,158.5325,158.5615,158.126,158.1647,12143.0
2023-04-04 14:20:00,163.4,163.51,163.31,163.4,15072.0,158.1647,158.2712,158.0776,158.1647,15072.0
2023-04-04 14:25:00,163.4,163.46,163.27,163.32,12523.0,158.1647,158.2228,158.0389,158.0872,12523.0
2023-04-04 14:30:00,163.3,163.43,163.26,163.3,15100.0,158.0679,158.1937,158.0292,158.0679,15100.0
2023-04-04 14:35:00,163.26,163.53,163.2,163.43,10299.0,158.0292,158.2905,157.9711,158.1937,10299.0
2023-04-04 14:40:00,163.36,163.41,163.28,163.41,6416.0,158.126,158.1744,158.0485,158.1744,6416.0
2023-04-04 14:45:00,163.38,163.43,163.31,163.43,8919.0,158.1453,158.1937,158.0776,158.1937,8919.0
2023-04-04 14:50:00,163.43,163.5,163.33,163.34,21245.0,158.1937,158.2615,158.0969,158.1066,21245.0
2023-04-04 14:55:00,163.29,163.3,163.06,163.11,14102.0,158.0582,158.0679,157.8356,157.884,14102.0
2023-04-04 15:00:00,163.04,163.07,162.89,162.99,12081.0,157.8162,157.8453,157.671,157.7678,12081.0
2023-04-04 15:05:00,163.01,163.22,162.65,162.85,64964.0,157.7872,157.9905,157.4387,157.6323,64964.0
2023-04-04 15:10:00,162.83,162.94,162.5,162.71,11014.0,157.6129,157.7194,157.2935,157.4968,11014.0
2023-04-04 15:15:00,162.69,162.85,162.69,162.73,11460.0,157.4774,157.6323,157.4774,157.5162,11460.0
2023-04-04 15:20:00,162.72,162.72,162.22,162.25,10993.0,157.5065,157.5065,157.0225,157.0515,10993.0
2023-04-04 15:25:00,162.21,162.26,161.76,161.84,15948.0,157.0128,157.0612,156.5772,156.6547,15948.0
2023-04-04 15:30:00,161.85,161.99,161.76,161.82,50804.0,156.6643,156.7999,156.5772,156.6353,50804.0
2023-04-04 15:35:00,161.83,162.08,161.82,162.05,21231.0,156.645,156.887,156.6353,156.8579,21231.0
2023-04-04 15:40:00,162.06,162.11,161.57,161.59,51023.0,156.8676,156.916,156.3933,156.4127,51023.0
2023-04-04 15:45:00,161.59,161.93,161.55,161.93,69205.0,156.4127,156.7418,156.374,156.7418,69205.0
2023-04-04 15:50:00,161.95,162.44,161.94,162.27,89721.0,156.7611,157.2354,156.7515,157.0709,89721.0
2023-04-04 15:55:00,162.29,162.49,162.21,162.25,128384.0,157.0903,157.2838,157.0128,157.0515,128384.0
2023-04-05 09:30:00,160.53,161.34,160.14,160.32,35775.0,155.3866,156.1707,155.0091,155.1834,35775.0
2023-04-05 09:35:00,160.33,160.61,159.8,160.0,10129.0,155.193,155.4641,154.68,154.8736,10129.0
2023-04-05 09:40:00,159.71,160.0,159.5,159.84,8633.0,154.5929,154.8736,154.3896,154.7187,8633.0
2023-04-05 09:45:00,159.79,160.18,159.24,159.84,25642.0,154.6703,155.0479,154.138,154.7187,25642.0
2023-04-05 09:50:00,159.96,160.43,159.92,160.22,17661.0,154.8349,155.2898,154.7962,155.0866,17661.0
2023-04-05 09:55:00,160.12,160.46,160.11,160.43,13498.0,154.9898,155.3189,154.9801,155.2898,13498.0
2023-04-05 10:00:00,160.47,160.55,160.14,160.27,25165.0,155.3286,155.406,155.0091,155.135,25165.0
2023-04-05 10:05:00,160.28,160.3,159.58,159.63,26194.0,155.1447,155.164,154.4671,154.5155,26194.0
2023-04-05 10:10:00,159.63,159.91,159.58,159.84,8900.0,154.5155,154.7865,154.4671,154.7187,8900.0
2023-04-05 10:15:00,159.77,159.84,159.5,159.62,13680.0,154.651,154.7187,154.3896,154.5058,13680.0
2023-04-05 10:20:00,159.62,160.25,159.62,160.21,23809.0,154.5058,155.1156,154.5058,155.0769,23809.0
2023-04-05 10:25:00,160.28,160.65,159.98,160.16,16830.0,155.1447,155.5028,154.8543,155.0285,16830.0
2023-04-05 10:30:00,160.2,160.69,160.18,160.46,15170.0,155.0672,155.5415,155.0479,155.3189,15170.0
2023-04-05 10:35:00,160.51,160.52,160.13,160.18,17325.0,155.3673,155.377,154.9995,155.0479,17325.0
2023-04-05 10:40:00,160.18,160.22,159.68,159.69,16814.0,155.0479,155.0866,154.5639,154.5736,16814.0
2023-04-05 10:45:00,159.63,159.69,159.4,159.69,12362.0,154.5155,154.5736,154.2928,154.5736,12362.0
2023-04-05 10:50:00,159.68,159.77,159.4,159.72,13356.0,154.5639,154.651,154.2928,154.6026,13356.0
2023-04-05 10:55:00,159.73,159.76,159.49,159.63,11088.0,154.6123,154.6413,154.38,154.5155,11088.0
2023-04-05 11:00:00,159.57,159.69,159.32,159.65,10653.0,154.4574,154.5736,154.2154,154.5348,10653.0
2023-04-05 11:05:00,159.62,159.76,159.44,159.74,11584.0,154.5058,154.6413,154.3316,154.622,11584.0
2023-04-05 11:10:00,159.77,160.09,159.76,159.97,9923.0,154.651,154.9607,154.6413,154.8446,9923.0
2023-04-05 11:15:00,160.0,160.19,160.0,160.11,13509.0,154.8736,155.0575,154.8736,154.9801,13509.0
2023-04-05 11:20:00,160.07,160.08,159.7,159.77,12953.0,154.9414,154.9511,154.5832,154.651,12953.0
2023-04-05 11:25:00,159.77,159.81,159.18,159.19,16442.0,154.651,154.6897,154.0799,154.0896,16442.0
2023-04-05 11:30:00,159.22,159.58,159.14,159.53,19188.0,154.1186,154.4671,154.0412,154.4187,19188.0
2023-04-05 11:35:00,159.58,159.71,159.32,159.37,9862.0,154.4671,154.5929,154.2154,154.2638,9862.0
2023-04-05 11:40:00,159.38,159.59,159.32,159.35,25616.0,154.2735,154.4768,154.2154,154.2444,25616.0
2023-04-05 11:45:00,159.32,159.5,159.15,159.18,30932.0,154.2154,154.3896,154.0509,154.0799,30932.0
2023-04-05 11:50:00,159.19,159.22,158.94,158.96,12978.0,154.0896,154.1186,153.8476,153.8669,12978.0
2023-04-05 11:55:00,158.94,159.3,158.93,159.3,7172.0,153.8476,154.196,153.8379,154.196,7172.0
2023-04-05 12:00:00,159.42,159.43,159.08,159.1,23954.0,154.3122,154.3219,153.9831,154.0025,23954.0
2023-04-05 12:05:00,159.18,159.2,158.78,158.88,18422.0,154.0799,154.0993,153.6927,153.7895,18422.0
2023-04-05 12:10:00,158.89,159.06,158.75,158.75,8710.0,153.7992,153.9637,153.6637,153.6637,8710.0
2023-04-05 12:15:00,158.78,158.79,158.38,158.59,10469.0,153.6927,153.7024,153.3055,153.5088,10469.0
2023-04-05 12:20:00,158.62,158.64,158.36,158.37,12266.0,153.5378,153.5572,153.2862,153.2958,12266.0
2023-04-05 12:25:00,158.43,158.43,157.88,158.17,27847.0,153.3539,153.3539,152.8215,153.1023,27847.0
2023-04-05 12:30:00,158.14,158.24,157.91,158.1,20855.0,153.0732,153.17,152.8506,153.0345,20855.0
2023-04-05 12:35:00,158.12,158.43,158.11,158.13,9752.0,153.0539,153.3539,153.0442,153.0635,9752.0
2023-04-05 12:40:00,158.09,158.13,157.72,157.93,9867.0,153.0248,153.0635,152.6667,152.8699,9867.0
2023-04-05 12:45:00,157.92,157.95,157.8,157.87,7647.0,152.8603,152.8893,152.7441,152.8119,7647.0
2023-04-05 12:50:00,157.9,157.93,157.67,157.73,15145.0,152.8409,152.8699,152.6183,152.6764,15145.0
2023-04-05 12:55:00,157.73,157.84,157.7,157.82,5922.0,152.6764,152.7828,152.6473,152.7635,5922.0
2023-04-05 13:00:00,157.83,158.01,157.81,158.01,12918.0,152.7731,152.9474,152.7538,152.9474,12918.0
2023-04-05 13:05:00,158.02,158.1,157.85,157.93,36176.0,152.9571,153.0345,152.7925,152.8699,36176.0
2023-04-05 13:10:00,157.89,158.08,157.85,157.93,49884.0,152.8312,153.0151,152.7925,152.8699,49884.0
2023-04-05 13:15:00,157.95,158.17,157.95,158.04,23245.0,152.8893,153.1023,152.8893,152.9764,23245.0
2023-04-05 13:20:00,158.06,158.21,157.94,158.09,18180.0,152.9958,153.141,152.8796,153.0248,18180.0
2023-04-05 13:25:00,158.05,158.21,157.95,157.99,11339.0,152.9861,153.141,152.8893,152.928,11339.0
2023-04-05 13:30:00,158.0,158.07,157.86,157.86,6896.0,152.9377,153.0055,152.8022,152.8022,6896.0
2023-04-05 13:35:00,157.83,157.83,157.58,157.68,13051.0,152.7731,152.7731,152.5312,152.628,13051.0
2023-04-05 13:40:00,157.66,157.75,157.41,157.44,22278.0,152.6086,152.6957,152.3666,152.3956,22278.0
2023-04-05 13:45:00,157.44,157.44,156.99,157.09,27676.0,152.3956,152.3956,151.9601,152.0569,27676.0
2023-04-05 13:50:00,157.07,157.34,157.06,157.31,12802.0,152.0375,152.2988,152.0278,152.2698,12802.0
2023-04-05 13:55:00,157.34,157.54,157.33,157.45,19089.0,152.2988,152.4924,152.2892,152.4053,19089.0
2023-04-05 14:00:00,157.47,157.75,157.47,157.67,24063.0,152.4247,152.6957,152.4247,152.6183,24063.0
2023-04-05 14:05:00,157.71,157.79,157.52,157.52,17750.0,152.657,152.7344,152.4731,152.4731,17750.0
2023-04-05 14:10:00,157.51,157.51,157.0,157.03,28704.0,152.4634,152.4634,151.9697,151.9988,28704.0
2023-04-05 14:15:00,157.03,157.18,156.9,157.0,32353.0,151.9988,152.144,151.8729,151.9697,32353.0
2023-04-05 14:20:00,156.98,157.13,156.87,156.97,18430.0,151.9504,152.0956,151.8439,151.9407,18430.0
2023-04-05 14:25:00,157.0,157.0,156.84,156.98,14814.0,151.9697,151.9697,151.8149,151.9504,14814.0
2023-04-05 14:30:00,157.02,157.27,156.93,157.16,29814.0,151.9891,152.2311,151.902,152.1246,29814.0
2023-04-05 14:35:00,157.11,157.43,157.1,157.33,21880.0,152.0762,152.386,152.0665,152.2892,21880.0
2023-04-05 14:40:00,157.37,157.42,157.02,157.14,11531.0,152.3279,152.3763,151.9891,152.1053,11531.0
2023-04-05 14:45:00,157.13,157.3,157.13,157.21,6657.0,152.0956,152.2601,152.0956,152.173,6657.0
2023-04-05 14:50:00,157.22,157.31,157.16,157.19,9878.0,152.1827,152.2698,152.1246,152.1537,9878.0
2023-04-05 14:55:00,157.2,157.27,157.16,157.18,10793.0,152.1633,152.2311,152.1246,152.144,10793.0
2023-04-05 15:00:00,157.17,157.21,156.93,156.96,21870.0,152.1343,152.173,151.902,151.931,21870.0
2023-04-05 15:05:00,156.96,157.02,156.84,157.0,18777.0,151.931,151.9891,151.8149,151.9697,18777.0
2023-04-05 15:10:00,157.0,157.15,156.92,157.03,20240.0,151.9697,152.1149,151.8923,151.9988,20240.0
2023-04-05 15:15:00,157.04,157.04,156.85,156.88,24718.0,152.0085,152.0085,151.8245,151.8536,24718.0
2023-04-05 15:20:00,156.88,156.98,156.86,156.94,17502.0,151.8536,151.9504,151.8342,151.9117,17502.0
2023-04-05 15:25:00,156.95,157.46,156.93,157.38,25685.0,151.9213,152.415,151.902,152.3376,25685.0
2023-04-05 15:30:00,157.41,157.54,157.37,157.49,51473.0,152.3666,152.4924,152.3279,152.444,51473.0
2023-04-05 15:35:00,157.51,157.69,157.44,157.47,27945.0,152.4634,152.6376,152.3956,152.4247,27945.0
2023-04-05 15:40:00,157.47,157.89,157.43,157.86,55514.0,152.4247,152.8312,152.386,152.8022,55514.0
2023-04-05 15:45:00,157.87,157.88,157.72,157.76,98638.0,152.8119,152.8215,152.6667,152.7054,98638.0
2023-04-05 15:50:00,157.76,158.23,157.75,158.21,93653.0,152.7054,153.1603,152.6957,153.141,93653.0
2023-04-05 15:55:00,158.23,158.57,158.2,158.49,246185.0,153.1603,153.4894,153.1313,153.412,246185.0
2023-04-06 09:30:00,157.8,158.06,155.71,156.29,53649.0,152.7441,152.9958,150.7211,151.2825,53649.0
2023-04-06 09:35:00,156.35,156.47,155.72,156.3,19270.0,151.3406,151.4567,150.7308,151.2922,19270.0
2023-04-06 09:40:00,156.26,156.61,155.99,156.57,23112.0,151.2535,151.5922,150.9921,151.5535,23112.0
2023-04-06 09:45:00,156.57,157.16,156.57,157.16,14940.0,151.5535,152.1246,151.5535,152.1246,14940.0
2023-04-06 09:50:00,157.1,157.52,156.98,157.47,19704.0,152.0665,152.4731,151.9504,152.4247,19704.0
2023-04-06 09:55:00,157.47,157.97,157.41,157.89,15978.0,152.4247,152.9087,152.3666,152.8312,15978.0
2023-04-06 10:00:00,157.99,158.45,157.86,158.21,14685.0,152.928,153.3733,152.8022,153.141,14685.0
2023-04-06 10:05:00,158.18,158.63,158.18,158.41,32620.0,153.1119,153.5475,153.1119,153.3346,32620.0
2023-04-06 10:10:00,158.46,158.87,158.46,158.73,25223.0,153.383,153.7798,153.383,153.6443,25223.0
2023-04-06 10:15:00,158.72,158.9,158.63,158.71,26760.0,153.6346,153.8089,153.5475,153.625,26760.0
2023-04-06 10:20:00,158.74,158.75,158.31,158.37,26500.0,153.654,153.6637,153.2378,153.2958,26500.0
2023-04-06 10:25:00,158.34,158.57,158.3,158.57,9666.0,153.2668,153.4894,153.2281,153.4894,9666.0
2023-04-06 10:30:00,158.58,158.58,158.16,158.18,14533.0,153.4991,153.4991,153.0926,153.1119,14533.0
2023-04-06 10:35:00,158.27,158.27,157.77,157.77,16780.0,153.1991,153.1991,152.7151,152.7151,16780.0
2023-04-06 10:40:00,157.76,157.76,157.25,157.6,24356.0,152.7054,152.7054,152.2117,152.5505,24356.0
2023-04-06 10:45:00,157.59,157.7,157.4,157.47,13016.0,152.5408,152.6473,152.3569,152.4247,13016.0
2023-04-06 10:50:00,157.44,157.59,157.36,157.37,9764.0,152.3956,152.5408,152.3182,152.3279,9764.0
2023-04-06 10:55:00,157.36,157.42,157.24,157.42,11268.0,152.3182,152.3763,152.2021,152.3763,11268.0
2023-04-06 11:00:00,157.41,157.53,157.28,157.38,5675.0,152.3666,152.4828,152.2408,152.3376,5675.0
2023-04-06 11:05:00,157.38,157.5,157.23,157.4,6976.0,152.3376,152.4537,152.1924,152.3569,6976.0
2023-04-06 11:10:00,157.38,157.5,157.2,157.36,14592.0,152.3376,152.4537,152.1633,152.3182,14592.0
2023-04-06 11:15:00,157.4,157.46,157.17,157.24,9812.0,152.3569,152.415,152.1343,152.2021,9812.0
2023-04-06 11:20:00,157.27,157.3,156.86,156.86,5136.0,152.2311,152.2601,151.8342,151.8342,5136.0
2023-04-06 11:25:00,156.82,157.06,156.82,156.96,8609.0,151.7955,152.0278,151.7955,151.931,8609.0
2023-04-06 11:30:00,156.97,156.98,156.68,156.73,9806.0,151.9407,151.9504,151.66,151.7084,9806.0
2023-04-06 11:35:00,156.69,156.82,156.54,156.57,8800.0,151.6697,151.7955,151.5245,151.5535,8800.0
2023-04-06 11:40:00,156.56,156.61,156.37,156.53,14821.0,151.5438,151.5922,151.3599,151.5148,14821.0
2023-04-06 11:45:00,156.5,156.77,156.5,156.6,13301.0,151.4858,151.7471,151.4858,151.5826,13301.0
2023-04-06 11:50:00,156.64,156.66,156.49,156.53,4611.0,151.6213,151.6406,151.4761,151.5148,4611.0
2023-04-06 11:55:00,156.5,156.63,156.47,156.48,7281.0,151.4858,151.6116,151.4567,151.4664,7281.0
2023-04-06 12:00:00,156.48,156.63,156.48,156.49,13215.0,151.4664,151.6116,151.4664,151.4761,13215.0
2023-04-06 12:05:00,156.54,156.82,156.54,156.66,21797.0,151.5245,151.7955,151.5245,151.6406,21797.0
2023-04-06 12:10:00,156.61,156.77,156.42,156.69,8501.0,151.5922,151.7471,151.4083,151.6697,8501.0
2023-04-06 12:15:00,156.69,156.98,156.69,156.93,12039.0,151.6697,151.9504,151.6697,151.902,12039.0
2023-04-06 12:20:00,156.91,157.0,156.74,156.74,7231.0,151.8826,151.9697,151.7181,151.7181,7231.0
2023-04-06 12:25:00,156.73,156.81,156.56,156.69,10328.0,151.7084,151.7858,151.5438,151.6697,10328.0
2023-04-06 12:30:00,156.67,157.02,156.67,156.94,20109.0,151.6503,151.9891,151.6503,151.9117,20109.0
2023-04-06 12:35:00,156.97,156.97,156.72,156.75,4279.0,151.9407,151.9407,151.6987,151.7278,4279.0
2023-04-06 12:40:00,156.66,156.78,156.64,156.76,8247.0,151.6406,151.7568,151.6213,151.7374,8247.0
2023-04-06 12:45:00,156.79,156.87,156.44,156.44,8849.0,151.7665,151.8439,151.4277,151.4277,8849.0
2023-04-06 12:50:00,156.44,156.66,156.42,156.59,6227.0,151.4277,151.6406,151.4083,151.5729,6227.0
2023-04-06 12:55:00,156.56,156.56,156.22,156.25,7464.0,151.5438,151.5438,151.2147,151.2438,7464.0
2023-04-06 13:00:00,156.25,156.57,156.2,156.52,13519.0,151.2438,151.5535,151.1954,151.5051,13519.0
2023-04-06 13:05:00,156.53,156.63,156.46,156.59,18788.0,151.5148,151.6116,151.447,151.5729,18788.0
2023-04-06 13:10:00,156.59,156.63,156.44,156.44,11876.0,151.5729,151.6116,151.4277,151.4277,11876.0
2023-04-06 13:15:00,156.44,156.84,156.42,156.7,13234.0,151.4277,151.8149,151.4083,151.6794,13234.0
2023-04-06 13:20:00,156.7,156.73,156.54,156.58,20814.0,151.6794,151.7084,151.5245,151.5632,20814.0
2023-04-06 13:25:00,156.55,156.68,156.52,156.59,15347.0,151.5342,151.66,151.5051,151.5729,15347.0
2023-04-06 13:30:00,156.6,156.78,156.42,156.47,20320.0,151.5826,151.7568,151.4083,151.4567,20320.0
2023-04-06 13:35:00,156.44,156.61,156.41,156.5,12716.0,151.4277,151.5922,151.3986,151.4858,12716.0
2023-04-06 13:40:00,156.5,156.52,156.34,156.45,8095.0,151.4858,151.5051,151.3309,151.4374,8095.0
2023-04-06 13:45:00,156.43,156.51,156.35,156.41,7254.0,151.418,151.4954,151.3406,151.3986,7254.0
2023-04-06 13:50:00,156.4,156.53,156.38,156.42,15457.0,151.389,151.5148,151.3696,151.4083,15457.0
2023-04-06 13:55:00,156.41,156.43,156.25,156.28,8933.0,151.3986,151.418,151.2438,151.2728,8933.0
2023-04-06 14:00:00,156.27,156.51,156.25,156.5,21403.0,151.2631,151.4954,151.2438,151.4858,21403.0
2023-04-06 14:05:00,156.55,156.71,156.49,156.64,15742.0,151.5342,151.689,151.4761,151.6213,15742.0
2023-04-06 14:10:00,156.64,156.74,156.59,156.64,12145.0,151.6213,151.7181,151.5729,151.6213,12145.0
2023-04-06 14:15:00,156.63,156.86,156.63,156.84,8004.0,151.6116,151.8342,151.6116,151.8149,8004.0
2023-04-06 14:20:00,156.86,156.93,156.71,156.89,8619.0,151.8342,151.902,151.689,151.8633,8619.0
2023-04-06 14:25:00,156.9,157.06,156.9,157.0,19925.0,151.8729,152.0278,151.8729,151.9697,19925.0
2023-04-06 14:30:00,157.01,157.07,156.91,157.01,16740.0,151.9794,152.0375,151.8826,151.9794,16740.0
2023-04-06 14:35:00,157.02,157.26,157.0,157.24,9373.0,151.9891,152.2214,151.9697,152.2021,9373.0
2023-04-06 14:40:00,157.25,157.27,157.15,157.22,7914.0,152.2117,152.2311,152.1149,152.1827,7914.0
2023-04-06 14:45:00,157.2,157.25,157.1,157.2,6977.0,152.1633,152.2117,152.0665,152.1633,6977.0
2023-04-06 14:50:00,157.21,157.24,157.06,157.11,5267.0,152.173,152.2021,152.0278,152.0762,5267.0
2023-04-06 14:55:00,157.08,157.09,156.89,157.07,6121.0,152.0472,152.0569,151.8633,152.0375,6121.0
2023-04-06 15:00:00,157.03,157.11,156.83,156.83,14579.0,151.9988,152.0762,151.8052,151.8052,14579.0
2023-04-06 15:05:00,156.87,156.91,156.72,156.72,30089.0,151.8439,151.8826,151.6987,151.6987,30089.0
2023-04-06 15:10:00,156.7,156.81,156.61,156.64,16088.0,151.6794,151.7858,151.5922,151.6213,16088.0
2023-04-06 15:15:00,156.64,156.7,156.56,156.7,8914.0,151.6213,151.6794,151.5438,151.6794,8914.0
2023-04-06 15:20:00,156.67,156.8,156.61,156.61,12633.0,151.6503,151.7761,151.5922,151.5922,12633.0
2023-04-06 15:25:00,156.61,156.66,156.55,156.6,24109.0,151.5922,151.6406,151.5342,151.5826,24109.0
2023-04-06 15:30:00,156.58,156.65,156.49,156.55,35100.0,151.5632,151.631,151.4761,151.5342,35100.0
2023-04-06 15:35:00,156.55,156.66,156.53,156.53,34969.0,151.5342,151.6406,151.5148,151.5148,34969.0
2023-04-06 15:40:00,156.52,156.58,156.34,156.48,32337.0,151.5051,151.5632,151.3309,151.4664,32337.0
2023-04-06 15:45:00,156.47,156.47,156.13,156.15,59705.0,151.4567,151.4567,151.1276,151.147,59705.0
2023-04-06 15:50:00,156.17,156.44,156.09,156.27,77229.0,151.1663,151.4277,151.0889,151.2631,77229.0
2023-04-06 15:55:00,156.29,156.42,156.02,156.31,195742.0,151.2825,151.4083,151.0211,151.3018,195742.0
2023-04-10 09:30:00,155.6,155.98,155.41,155.74,17641.0,150.6146,150.9824,150.4307,150.7501,17641.0
2023-04-10 09:35:00,155.41,156.79,155.38,156.78,11005.0,150.4307,151.7665,150.4016,151.7568,11005.0
2023-04-10 09:40:00,156.67,157.05,156.62,156.78,13996.0,151.6503,152.0181,151.6019,151.7568,13996.0
2023-04-10 09:45:00,156.87,157.45,156.77,157.14,18826.0,151.8439,152.4053,151.7471,152.1053,18826.0
2023-04-10 09:50:00,157.03,157.04,156.63,156.63,20139.0,151.9988,152.0085,151.6116,151.6116,20139.0
2023-04-10 09:55:00,156.81,157.02,156.71,156.82,9713.0,151.7858,151.9891,151.689,151.7955,9713.0
2023-04-10 10:00:00,156.84,157.42,156.84,157.42,10814.0,151.8149,152.3763,151.8149,152.3763,10814.0
2023-04-10 10:05:00,157.37,157.75,157.14,157.66,16257.0,152.3279,152.6957,152.1053,152.6086,16257.0
2023-04-10 10:10:00,157.63,157.69,157.16,157.31,18728.0,152.5796,152.6376,152.1246,152.2698,18728.0
2023-04-10 10:15:00,157.3,157.31,156.65,156.69,14345.0,152.2601,152.2698,151.631,151.6697,14345.0
2023-04-10 10:20:00,156.66,156.93,156.31,156.43,55415.0,151.6406,151.902,151.3018,151.418,55415.0
2023-04-10 10:25:00,156.43,156.69,156.37,156.68,22841.0,151.418,151.6697,151.3599,151.66,22841.0
2023-04-10 10:30:00,156.69,157.0,156.68,156.91,25141.0,151.6697,151.9697,151.66,151.8826,25141.0
2023-04-10 10:35:00,156.91,157.31,156.91,157.16,48337.0,151.8826,152.2698,151.8826,152.1246,48337.0
2023-04-10 10:40:00,157.18,157.19,156.92,157.05,15376.0,152.144,152.1537,151.8923,152.0181,15376.0
2023-04-10 10:45:00,156.98,156.98,156.68,156.72,11297.0,151.9504,151.9504,151.66,151.6987,11297.0
2023-04-10 10:50:00,156.75,156.93,156.66,156.75,11766.0,151.7278,151.902,151.6406,151.7278,11766.0
2023-04-10 10:55:00,156.75,156.83,156.55,156.59,14946.0,151.7278,151.8052,151.5342,151.5729,14946.0
2023-04-10 11:00:00,156.56,156.69,156.52,156.56,23229.0,151.5438,151.6697,151.5051,151.5438,23229.0
2023-04-10 11:05:00,156.56,156.66,156.44,156.46,11851.0,151.5438,151.6406,151.4277,151.447,11851.0
2023-04-10 11:10:00,156.47,156.62,156.31,156.34,14799.0,151.4567,151.6019,151.3018,151.3309,14799.0
2023-04-10 11:15:00,156.31,156.52,156.31,156.43,15028.0,151.3018,151.5051,151.3018,151.418,15028.0
2023-04-10 11:20:00,156.42,156.42,156.08,156.08,12747.0,151.4083,151.4083,151.0792,151.0792,12747.0
2023-04-10 11:25:00,156.08,156.47,156.06,156.41,23666.0,151.0792,151.4567,151.0599,151.3986,23666.0
2023-04-10 11:30:00,156.42,156.67,156.42,156.66,22820.0,151.4083,151.6503,151.4083,151.6406,22820.0
2023-04-10 11:35:00,156.66,156.68,156.4,156.45,16530.0,151.6406,151.66,151.389,151.4374,16530.0
2023-04-10 11:40:00,156.46,156.54,156.34,156.34,22917.0,151.447,151.5245,151.3309,151.3309,22917.0
2023-04-10 11:45:00,156.34,156.4,156.2,156.3,10927.0,151.3309,151.389,151.1954,151.2922,10927.0
2023-04-10 11:50:00,156.3,156.33,156.2,156.32,14326.0,151.2922,151.3212,151.1954,151.3115,14326.0
2023-04-10 11:55:00,156.33,156.35,156.17,156.25,18612.0,151.3212,151.3406,151.1663,151.2438,18612.0
2023-04-10 12:00:00,156.23,156.39,156.22,156.27,18221.0,151.2244,151.3793,151.2147,151.2631,18221.0
2023-04-10 12:05:00,156.3,156.3,156.12,156.14,22587.0,151.2922,151.2922,151.1179,151.1373,22587.0
2023-04-10 12:10:00,156.21,156.29,156.12,156.14,9486.0,151.2051,151.2825,151.1179,151.1373,9486.0
2023-04-10 12:15:00,156.14,156.34,156.13,156.3,11954.0,151.1373,151.3309,151.1276,151.2922,11954.0
2023-04-10 12:20:00,156.32,156.5,156.32,156.43,13448.0,151.3115,151.4858,151.3115,151.418,13448.0
2023-04-10 12:25:00,156.42,156.48,156.36,156.44,15918.0,151.4083,151.4664,151.3502,151.4277,15918.0
2023-04-10 12:30:00,156.44,156.56,156.43,156.52,14453.0,151.4277,151.5438,151.418,151.5051,14453.0
2023-04-10 12:35:00,156.52,156.79,156.5,156.76,14273.0,151.5051,151.7665,151.4858,151.7374,14273.0
2023-04-10 12:40:00,156.74,156.74,156.57,156.67,20897.0,151.7181,151.7181,151.5535,151.6503,20897.0
2023-04-10 12:45:00,156.71,156.93,156.7,156.79,16536.0,151.689,151.902,151.6794,151.7665,16536.0
2023-04-10 12:50:00,156.73,156.77,156.68,156.74,18630.0,151.7084,151.7471,151.66,151.7181,18630.0
2023-04-10 12:55:00,156.74,157.06,156.72,157.04,12520.0,151.7181,152.0278,151.6987,152.0085,12520.0
2023-04-10 13:00:00,157.04,157.06,156.77,156.77,46522.0,152.0085,152.0278,151.7471,151.7471,46522.0
2023-04-10 13:05:00,156.76,156.87,156.76,156.86,8433.0,151.7374,151.8439,151.7374,151.8342,8433.0
2023-04-10 13:10:00,156.86,157.01,156.85,157.0,10220.0,151.8342,151.9794,151.8245,151.9697,10220.0
2023-04-10 13:15:00,157.0,157.16,157.0,157.03,10694.0,151.9697,152.1246,151.9697,151.9988,10694.0
2023-04-10 13:20:00,157.01,157.15,156.96,157.03,7910.0,151.9794,152.1149,151.931,151.9988,7910.0
2023-04-10 13:25:00,157.04,157.08,156.87,156.92,8113.0,152.0085,152.0472,151.8439,151.8923,8113.0
2023-04-10 13:30:00,156.98,157.16,156.96,157.11,8534.0,151.9504,152.1246,151.931,152.0762,8534.0
2023-04-10 13:35:00,157.11,157.16,157.04,157.04,10416.0,152.0762,152.1246,152.0085,152.0085,10416.0
2023-04-10 13:40:00,157.09,157.13,157.02,157.1,7091.0,152.0569,152.0956,151.9891,152.0665,7091.0
2023-04-10 13:45:00,157.12,157.33,157.12,157.27,8765.0,152.0859,152.2892,152.0859,152.2311,8765.0
2023-04-10 13:50:00,157.28,157.28,157.03,157.09,9628.0,152.2408,152.2408,151.9988,152.0569,9628.0
2023-04-10 13:55:00,157.08,157.11,157.03,157.06,7958.0,152.0472,152.0762,151.9988,152.0278,7958.0
2023-04-10 14:00:00,157.05,157.05,156.88,156.91,7365.0,152.0181,152.0181,151.8536,151.8826,7365.0
2023-04-10 14:05:00,156.92,156.95,156.71,156.84,30366.0,151.8923,151.9213,151.689,151.8149,30366.0
2023-04-10 14:10:00,156.83,156.99,156.81,156.86,11009.0,151.8052,151.9601,151.7858,151.8342,11009.0
2023-04-10 14:15:00,156.87,156.94,156.82,156.82,12188.0,151.8439,151.9117,151.7955,151.7955,12188.0
2023-04-10 14:20:00,156.82,156.89,156.73,156.75,10734.0,151.7955,151.8633,151.7084,151.7278,10734.0
2023-04-10 14:25:00,156.73,156.75,156.62,156.65,9769.0,151.7084,151.7278,151.6019,151.631,9769.0
2023-04-10 14:30:00,156.65,156.79,156.64,156.68,11604.0,151.631,151.7665,151.6213,151.66,11604.0
2023-04-10 14:35:00,156.67,156.76,156.63,156.65,5967.0,151.6503,151.7374,151.6116,151.631,5967.0
2023-04-10 14:40:00,156.6,156.64,156.52,156.59,12219.0,151.5826,151.6213,151.5051,151.5729,12219.0
2023-04-10 14:45:00,156.58,156.64,156.54,156.58,7373.0,151.5632,151.6213,151.5245,151.5632,7373.0
2023-04-10 14:50:00,156.58,156.68,156.48,156.48,20709.0,151.5632,151.66,151.4664,151.4664,20709.0
2023-04-10 14:55:00,156.48,156.82,156.47,156.74,12653.0,151.4664,151.7955,151.4567,151.7181,12653.0
2023-04-10 15:00:00,156.76,156.85,156.76,156.84,12916.0,151.7374,151.8245,151.7374,151.8149,12916.0
2023-04-10 15:05:00,156.85,156.85,156.76,156.79,11043.0,151.8245,151.8245,151.7374,151.7665,11043.0
2023-04-10 15:10:00,156.8,157.02,156.77,156.91,22375.0,151.7761,151.9891,151.7471,151.8826,22375.0
2023-04-10 15:15:00,156.91,156.95,156.79,156.88,18693.0,151.8826,151.9213,151.7665,151.8536,18693.0
2023-04-10 15:20:00,156.87,156.9,156.77,156.81,13890.0,151.8439,151.8729,151.7471,151.7858,13890.0
2023-04-10 15:25:00,156.81,157.26,156.76,157.25,20415.0,151.7858,152.2214,151.7374,152.2117,20415.0
2023-04-10 15:30:00,157.23,157.37,157.15,157.36,51532.0,152.1924,152.3279,152.1149,152.3182,51532.0
2023-04-10 15:35:00,157.33,157.47,157.3,157.47,37192.0,152.2892,152.4247,152.2601,152.4247,37192.0
2023-04-10 15:40:00,157.46,157.76,157.46,157.7,40415.0,152.415,152.7054,152.415,152.6473,40415.0
2023-04-10 15:45:00,157.7,157.71,157.57,157.69,49269.0,152.6473,152.657,152.5215,152.6376,49269.0
2023-04-10 15:50:00,157.71,157.87,157.54,157.56,61714.0,152.657,152.8119,152.4924,152.5118,61714.0
2023-04-10 15:55:00,157.57,157.64,157.31,157.47,183872.0,152.5215,152.5892,152.2698,152.4247,183872.0
2023-04-11 09:30:00,158.05,158.27,157.62,157.67,29899.0,152.9861,153.1991,152.5699,152.6183,29899.0
2023-04-11 09:35:00,157.73,158.25,157.72,158.08,15664.0,152.6764,153.1797,152.6667,153.0151,15664.0
2023-04-11 09:40:00,158.08,158.25,158.0,158.2,16191.0,153.0151,153.1797,152.9377,153.1313,16191.0
2023-04-11 09:45:00,158.23,158.41,158.05,158.07,19378.0,153.1603,153.3346,152.9861,153.0055,19378.0
2023-04-11 09:50:00,158.05,158.24,157.97,158.15,13955.0,152.9861,153.17,152.9087,153.0829,13955.0
2023-04-11 09:55:00,158.12,158.12,157.79,157.79,19884.0,153.0539,153.0539,152.7344,152.7344,19884.0
2023-04-11 10:00:00,157.73,158.0,157.73,157.92,20061.0,152.6764,152.9377,152.6764,152.8603,20061.0
2023-04-11 10:05:00,157.94,158.09,157.78,158.08,31048.0,152.8796,153.0248,152.7248,153.0151,31048.0
2023-04-11 10:10:00,158.06,158.12,157.79,158.04,12232.0,152.9958,153.0539,152.7344,152.9764,12232.0
2023-04-11 10:15:00,158.03,158.12,157.95,158.09,12277.0,152.9667,153.0539,152.8893,153.0248,12277.0
2023-04-11 10:20:00,158.1,158.13,157.87,158.05,43322.0,153.0345,153.0635,152.8119,152.9861,43322.0
2023-04-11 10:25:00,158.04,158.18,157.94,158.06,21298.0,152.9764,153.1119,152.8796,152.9958,21298.0
2023-04-11 10:30:00,158.05,158.12,157.84,157.85,12347.0,152.9861,153.0539,152.7828,152.7925,12347.0
2023-04-11 10:35:00,157.81,157.81,157.58,157.63,16121.0,152.7538,152.7538,152.5312,152.5796,16121.0
2023-04-11 10:40:00,157.62,157.97,157.58,157.69,9753.0,152.5699,152.9087,152.5312,152.6376,9753.0
2023-04-11 10:45:00,157.64,157.66,157.3,157.54,13988.0,152.5892,152.6086,152.2601,152.4924,13988.0
2023-04-11 10:50:00,157.52,157.57,157.38,157.47,16331.0,152.4731,152.5215,152.3376,152.4247,16331.0
2023-04-11 10:55:00,157.44,157.84,157.44,157.84,10811.0,152.3956,152.7828,152.3956,152.7828,10811.0
2023-04-11 11:00:00,157.87,158.02,157.8,157.88,9011.0,152.8119,152.9571,152.7441,152.8215,9011.0
2023-04-11 11:05:00,157.89,157.9,157.69,157.88,15861.0,152.8312,152.8409,152.6376,152.8215,15861.0
2023-04-11 11:10:00,157.79,157.93,157.77,157.9,5778.0,152.7344,152.8699,152.7151,152.8409,5778.0
2023-04-11 11:15:00,157.9,158.02,157.77,158.01,14778.0,152.8409,152.9571,152.7151,152.9474,14778.0
2023-04-11 11:20:00,158.0,158.52,158.0,158.33,14633.0,152.9377,153.441,152.9377,153.2571,14633.0
2023-04-11 11:25:00,158.33,158.34,158.14,158.26,11326.0,153.2571,153.2668,153.0732,153.1894,11326.0
2023-04-11 11:30:00,158.29,158.45,158.27,158.45,6942.0,153.2184,153.3733,153.1991,153.3733,6942.0
2023-04-11 11:35:00,158.45,158.56,158.34,158.46,20063.0,153.3733,153.4798,153.2668,153.383,20063.0
2023-04-11 11:40:00,158.44,158.44,158.31,158.42,8169.0,153.3636,153.3636,153.2378,153.3442,8169.0
2023-04-11 11:45:00,158.46,158.55,158.29,158.4,11570.0,153.383,153.4701,153.2184,153.3249,11570.0
2023-04-11 11:50:00,158.4,158.48,158.33,158.33,7132.0,153.3249,153.4023,153.2571,153.2571,7132.0
2023-04-11 11:55:00,158.31,158.47,158.31,158.42,14995.0,153.2378,153.3926,153.2378,153.3442,14995.0
2023-04-11 12:00:00,158.43,158.45,158.22,158.23,6769.0,153.3539,153.3733,153.1507,153.1603,6769.0
2023-04-11 12:05:00,158.23,158.39,158.22,158.32,13468.0,153.1603,153.3152,153.1507,153.2474,13468.0
2023-04-11 12:10:00,158.33,158.6,158.3,158.56,51376.0,153.2571,153.5185,153.2281,153.4798,51376.0
2023-04-11 12:15:00,158.55,158.77,158.51,158.69,53790.0,153.4701,153.683,153.4314,153.6056,53790.0
2023-04-11 12:20:00,158.73,158.82,158.52,158.52,28990.0,153.6443,153.7314,153.441,153.441,28990.0
2023-04-11 12:25:00,158.45,158.63,158.33,158.58,14286.0,153.3733,153.5475,153.2571,153.4991,14286.0
2023-04-11 12:30:00,158.6,158.65,158.4,158.42,18915.0,153.5185,153.5669,153.3249,153.3442,18915.0
2023-04-11 12:35:00,158.41,158.49,158.16,158.22,20203.0,153.3346,153.412,153.0926,153.1507,20203.0
2023-04-11 12:40:00,158.21,158.48,158.2,158.46,13164.0,153.141,153.4023,153.1313,153.383,13164.0
2023-04-11 12:45:00,158.46,158.61,158.45,158.59,14420.0,153.383,153.5282,153.3733,153.5088,14420.0
2023-04-11 12:50:00,158.57,158.67,158.54,158.64,13648.0,153.4894,153.5862,153.4604,153.5572,13648.0
2023-04-11 12:55:00,158.63,158.76,158.54,158.64,35094.0,153.5475,153.6734,153.4604,153.5572,35094.0
2023-04-11 13:00:00,158.65,158.83,158.65,158.77,13377.0,153.5669,153.7411,153.5669,153.683,13377.0
2023-04-11 13:05:00,158.76,158.84,158.66,158.68,11972.0,153.6734,153.7508,153.5766,153.5959,11972.0
2023-04-11 13:10:00,158.68,158.7,158.36,158.48,11710.0,153.5959,153.6153,153.2862,153.4023,11710.0
2023-04-11 13:15:00,158.49,158.6,158.36,158.41,11274.0,153.412,153.5185,153.2862,153.3346,11274.0
2023-04-11 13:20:00,158.42,158.44,158.35,158.37,6306.0,153.3442,153.3636,153.2765,153.2958,6306.0
2023-04-11 13:25:00,158.39,158.48,158.38,158.48,9621.0,153.3152,153.4023,153.3055,153.4023,9621.0
2023-04-11 13:30:00,158.49,158.66,158.49,158.52,18737.0,153.412,153.5766,153.412,153.441,18737.0
2023-04-11 13:35:00,158.52,158.73,158.46,158.72,9888.0,153.441,153.6443,153.383,153.6346,9888.0
2023-04-11 13:40:00,158.75,158.84,158.68,158.79,10098.0,153.6637,153.7508,153.5959,153.7024,10098.0
2023-04-11 13:45:00,158.82,158.97,158.81,158.82,8590.0,153.7314,153.8766,153.7217,153.7314,8590.0
2023-04-11 13:50:00,158.84,158.97,158.83,158.96,13268.0,153.7508,153.8766,153.7411,153.8669,13268.0
2023-04-11 13:55:00,158.99,159.13,158.98,159.06,7044.0,153.896,154.0315,153.8863,153.9637,7044.0
2023-04-11 14:00:00,159.08,159.14,159.04,159.1,12190.0,153.9831,154.0412,153.9444,154.0025,12190.0
2023-04-11 14:05:00,159.11,159.14,158.89,158.9,12175.0,154.0121,154.0412,153.7992,153.8089,12175.0
2023-04-11 14:10:00,158.88,158.93,158.82,158.92,15630.0,153.7895,153.8379,153.7314,153.8282,15630.0
2023-04-11 14:15:00,158.92,159.18,158.92,159.16,19027.0,153.8282,154.0799,153.8282,154.0605,19027.0
2023-04-11 14:20:00,159.17,159.18,158.88,159.0,24935.0,154.0702,154.0799,153.7895,153.9057,24935.0
2023-04-11 14:25:00,159.02,159.06,158.92,158.99,9775.0,153.925,153.9637,153.8282,153.896,9775.0
2023-04-11 14:30:00,159.02,159.05,158.94,159.0,19812.0,153.925,153.9541,153.8476,153.9057,19812.0
2023-04-11 14:35:00,159.02,159.18,159.02,159.1,12146.0,153.925,154.0799,153.925,154.0025,12146.0
2023-04-11 14:40:00,159.11,159.2,159.09,159.19,17023.0,154.0121,154.0993,153.9928,154.0896,17023.0
2023-04-11 14:45:00,159.2,159.31,159.13,159.16,13000.0,154.0993,154.2057,154.0315,154.0605,13000.0
2023-04-11 14:50:00,159.16,159.17,159.01,159.04,10637.0,154.0605,154.0702,153.9153,153.9444,10637.0
2023-04-11 14:55:00,159.06,159.29,159.06,159.15,15306.0,153.9637,154.1864,153.9637,154.0509,15306.0
2023-04-11 15:00:00,159.08,159.09,158.84,158.84,6425.0,153.9831,153.9928,153.7508,153.7508,6425.0
2023-04-11 15:05:00,158.82,158.92,158.74,158.92,9991.0,153.7314,153.8282,153.654,153.8282,9991.0
2023-04-11 15:10:00,158.95,159.03,158.86,159.02,6679.0,153.8573,153.9347,153.7701,153.925,6679.0
2023-04-11 15:15:00,159.03,159.09,158.99,159.06,5027.0,153.9347,153.9928,153.896,153.9637,5027.0
2023-04-11 15:20:00,159.06,159.22,159.05,159.21,8960.0,153.9637,154.1186,153.9541,154.1089,8960.0
2023-04-11 15:25:00,159.2,159.24,159.11,159.15,8711.0,154.0993,154.138,154.0121,154.0509,8711.0
2023-04-11 15:30:00,159.16,159.25,159.13,159.18,14074.0,154.0605,154.1477,154.0315,154.0799,14074.0
2023-04-11 15:35:00,159.17,159.17,158.84,158.89,16040.0,154.0702,154.0702,153.7508,153.7992,16040.0
2023-04-11 15:40:00,158.84,158.87,158.77,158.81,11148.0,153.7508,153.7798,153.683,153.7217,11148.0
2023-04-11 15:45:00,158.79,158.8,158.45,158.52,20114.0,153.7024,153.7121,153.3733,153.441,20114.0
2023-04-11 15:50:00,158.5,158.52,158.27,158.5,53578.0,153.4217,153.441,153.1991,153.4217,53578.0
2023-04-11 15:55:00,158.5,158.83,158.38,158.81,123154.0,153.4217,153.7411,153.3055,153.7217,123154.0
2023-04-12 09:30:00,160.97,161.06,160.49,160.92,38397.0,155.8125,155.8997,155.3479,155.7641,38397.0
2023-04-12 09:35:00,160.9,161.31,160.73,161.2,12896.0,155.7448,156.1416,155.5802,156.0352,12896.0
2023-04-12 09:40:00,161.31,161.55,161.2,161.39,20027.0,156.1416,156.374,156.0352,156.2191,20027.0
2023-04-12 09:45:00,161.39,161.71,160.86,161.19,26157.0,156.2191,156.5288,155.7061,156.0255,26157.0
2023-04-12 09:50:00,161.19,161.54,160.89,161.41,43974.0,156.0255,156.3643,155.7351,156.2384,43974.0
2023-04-12 09:55:00,161.42,161.91,161.18,161.41,40901.0,156.2481,156.7224,156.0158,156.2384,40901.0
2023-04-12 10:00:00,161.41,161.59,160.93,161.52,42031.0,156.2384,156.4127,155.7738,156.3449,42031.0
2023-04-12 10:05:00,161.54,161.94,161.42,161.94,34456.0,156.3643,156.7515,156.2481,156.7515,34456.0
2023-04-12 10:10:00,161.94,162.19,161.94,162.08,11684.0,156.7515,156.9935,156.7515,156.887,11684.0
2023-04-12 10:15:00,162.13,162.5,162.13,162.38,12266.0,156.9354,157.2935,156.9354,157.1774,12266.0
2023-04-12 10:20:00,162.44,162.73,162.44,162.63,25166.0,157.2354,157.5162,157.2354,157.4194,25166.0
2023-04-12 10:25:00,162.62,163.16,162.33,162.96,27446.0,157.4097,157.9324,157.129,157.7388,27446.0
2023-04-12 10:30:00,163.03,163.18,162.8,163.18,41444.0,157.8065,157.9517,157.5839,157.9517,41444.0
2023-04-12 10:35:00,163.17,163.24,162.13,162.5,33217.0,157.9421,158.0098,156.9354,157.2935,33217.0
2023-04-12 10:40:00,162.46,163.13,162.46,162.86,30666.0,157.2548,157.9033,157.2548,157.642,30666.0
2023-04-12 10:45:00,162.83,163.25,162.78,163.09,18099.0,157.6129,158.0195,157.5646,157.8646,18099.0
2023-04-12 10:50:00,163.08,163.37,163.08,163.29,13842.0,157.8549,158.1356,157.8549,158.0582,13842.0
2023-04-12 10:55:00,163.22,163.22,162.12,162.16,46901.0,157.9905,157.9905,156.9257,156.9644,46901.0
2023-04-12 11:00:00,162.16,162.79,162.12,162.77,35455.0,156.9644,157.5742,156.9257,157.5549,35455.0
2023-04-12 11:05:00,162.78,162.79,162.33,162.52,17511.0,157.5646,157.5742,157.129,157.3129,17511.0
2023-04-12 11:10:00,162.46,162.81,162.21,162.71,31185.0,157.2548,157.5936,157.0128,157.4968,31185.0
2023-04-12 11:15:00,162.69,163.06,162.69,163.0,14911.0,157.4774,157.8356,157.4774,157.7775,14911.0
2023-04-12 11:20:00,163.0,163.36,163.0,163.34,9461.0,157.7775,158.126,157.7775,158.1066,9461.0
2023-04-12 11:25:00,163.35,163.68,163.27,163.49,34460.0,158.1163,158.4357,158.0389,158.2518,34460.0
2023-04-12 11:30:00,163.47,163.51,163.0,163.14,11651.0,158.2324,158.2712,157.7775,157.913,11651.0
2023-04-12 11:35:00,163.14,163.4,163.1,163.11,8767.0,157.913,158.1647,157.8743,157.884,8767.0
2023-04-12 11:40:00,163.09,163.19,163.01,163.19,12295.0,157.8646,157.9614,157.7872,157.9614,12295.0
2023-04-12 11:45:00,163.16,163.33,162.96,163.15,8547.0,157.9324,158.0969,157.7388,157.9227,8547.0
2023-04-12 11:50:00,163.11,163.2,162.88,162.89,12072.0,157.884,157.9711,157.6613,157.671,12072.0
2023-04-12 11:55:00,162.96,163.13,162.87,163.09,14613.0,157.7388,157.9033,157.6517,157.8646,14613.0
2023-04-12 12:00:00,163.09,163.1,162.92,163.03,10371.0,157.8646,157.8743,157.7001,157.8065,10371.0
2023-04-12 12:05:00,163.06,163.06,162.68,162.86,9729.0,157.8356,157.8356,157.4678,157.642,9729.0
2023-04-12 12:10:00,162.85,162.92,162.52,162.52,8400.0,157.6323,157.7001,157.3129,157.3129,8400.0
2023-04-12 12:15:00,162.56,162.8,162.56,162.76,6890.0,157.3516,157.5839,157.3516,157.5452,6890.0
2023-04-12 12:20:00,162.68,162.76,162.56,162.75,6686.0,157.4678,157.5452,157.3516,157.5355,6686.0
2023-04-12 12:25:00,162.7,162.89,162.7,162.85,5137.0,157.4871,157.671,157.4871,157.6323,5137.0
2023-04-12 12:30:00,162.8,162.92,162.8,162.89,6205.0,157.5839,157.7001,157.5839,157.671,6205.0
2023-04-12 12:35:00,162.86,163.03,162.85,162.87,7476.0,157.642,157.8065,157.6323,157.6517,7476.0
2023-04-12 12:40:00,162.86,162.9,162.65,162.78,13401.0,157.642,157.6807,157.4387,157.5646,13401.0
2023-04-12 12:45:00,162.73,162.94,162.73,162.84,5638.0,157.5162,157.7194,157.5162,157.6226,5638.0
2023-04-12 12:50:00,162.83,162.85,162.78,162.85,2165.0,157.6129,157.6323,157.5646,157.6323,2165.0
2023-04-12 12:55:00,162.85,163.03,162.84,162.9,12316.0,157.6323,157.8065,157.6226,157.6807,12316.0
2023-04-12 13:00:00,162.92,163.02,162.83,162.83,9716.0,157.7001,157.7969,157.6129,157.6129,9716.0
2023-04-12 13:05:00,162.87,162.89,162.65,162.82,4709.0,157.6517,157.671,157.4387,157.6033,4709.0
2023-04-12 13:10:00,162.84,162.84,162.64,162.73,6452.0,157.6226,157.6226,157.429,157.5162,6452.0
2023-04-12 13:15:00,162.75,162.89,162.75,162.84,7604.0,157.5355,157.671,157.5355,157.6226,7604.0
2023-04-12 13:20:00,162.78,162.84,162.61,162.68,4987.0,157.5646,157.6226,157.4,157.4678,4987.0
2023-04-12 13:25:00,162.71,163.02,162.66,162.94,12948.0,157.4968,157.7969,157.4484,157.7194,12948.0
2023-04-12 13:30:00,162.96,162.96,162.7,162.88,12385.0,157.7388,157.7388,157.4871,157.6613,12385.0
2023-04-12 13:35:00,162.89,163.01,162.86,162.93,6174.0,157.671,157.7872,157.642,157.7097,6174.0
2023-04-12 13:40:00,162.92,163.03,162.89,162.96,4440.0,157.7001,157.8065,157.671,157.7388,4440.0
2023-04-12 13:45:00,162.97,163.05,162.87,162.89,5364.0,157.7485,157.8259,157.6517,157.671,5364.0
2023-04-12 13:50:00,162.9,162.94,162.88,162.9,4397.0,157.6807,157.7194,157.6613,157.6807,4397.0
2023-04-12 13:55:00,162.93,163.02,162.89,162.89,12262.0,157.7097,157.7969,157.671,157.671,12262.0
2023-04-12 14:00:00,162.89,163.05,162.72,162.74,23585.0,157.671,157.8259,157.5065,157.5258,23585.0
2023-04-12 14:05:00,162.74,162.88,162.51,162.52,10113.0,157.5258,157.6613,157.3032,157.3129,10113.0
2023-04-12 14:10:00,162.59,162.84,162.47,162.84,6614.0,157.3806,157.6226,157.2645,157.6226,6614.0
2023-04-12 14:15:00,162.85,162.93,162.76,162.89,4132.0,157.6323,157.7097,157.5452,157.671,4132.0
2023-04-12 14:20:00,162.93,162.97,162.72,162.83,4716.0,157.7097,157.7485,157.5065,157.6129,4716.0
2023-04-12 14:25:00,162.8,162.8,162.19,162.29,19235.0,157.5839,157.5839,156.9935,157.0903,19235.0
2023-04-12 14:30:00,162.18,162.26,162.07,162.19,19436.0,156.9838,157.0612,156.8773,156.9935,19436.0
2023-04-12 14:35:00,162.11,162.15,161.79,161.79,5511.0,156.916,156.9547,156.6063,156.6063,5511.0
2023-04-12 14:40:00,161.8,161.97,161.78,161.97,6106.0,156.6159,156.7805,156.5966,156.7805,6106.0
2023-04-12 14:45:00,161.99,162.03,161.71,161.79,10729.0,156.7999,156.8386,156.5288,156.6063,10729.0
2023-04-12 14:50:00,161.77,162.0,161.76,162.0,8110.0,156.5869,156.8095,156.5772,156.8095,8110.0
2023-04-12 14:55:00,161.99,162.18,161.86,161.87,8412.0,156.7999,156.9838,156.674,156.6837,8412.0
2023-04-12 15:00:00,161.86,162.17,161.73,161.75,20062.0,156.674,156.9741,156.5482,156.5676,20062.0
2023-04-12 15:05:00,161.77,162.01,161.72,161.96,7238.0,156.5869,156.8192,156.5385,156.7708,7238.0
2023-04-12 15:10:00,161.92,161.95,161.69,161.85,11986.0,156.7321,156.7611,156.5095,156.6643,11986.0
2023-04-12 15:15:00,161.83,161.88,161.69,161.72,10755.0,156.645,156.6934,156.5095,156.5385,10755.0
2023-04-12 15:20:00,161.65,161.75,161.42,161.59,22702.0,156.4708,156.5676,156.2481,156.4127,22702.0
2023-04-12 15:25:00,161.63,161.79,161.55,161.75,14384.0,156.4514,156.6063,156.374,156.5676,14384.0
2023-04-12 15:30:00,161.75,162.05,161.73,161.9,10059.0,156.5676,156.8579,156.5482,156.7127,10059.0
2023-04-12 15:35:00,161.87,162.19,161.84,162.11,15282.0,156.6837,156.9935,156.6547,156.916,15282.0
2023-04-12 15:40:00,162.14,162.2,162.04,162.09,16728.0,156.9451,157.0031,156.8483,156.8967,16728.0
2023-04-12 15:45:00,162.07,162.33,161.89,161.89,16530.0,156.8773,157.129,156.7031,156.7031,16530.0
2023-04-12 15:50:00,161.83,162.25,161.82,162.23,36789.0,156.645,157.0515,156.6353,157.0322,36789.0
2023-04-12 15:55:00,162.2,162.27,161.95,162.26,87659.0,157.0031,157.0709,156.7611,157.0612,87659.0
2023-04-13 09:30:00,161.25,161.53,159.09,159.48,49532.0,156.0836,156.3546,153.9928,154.3703,49532.0
2023-04-13 09:35:00,159.34,159.34,156.8,157.1,84280.0,154.2348,154.2348,151.7761,152.0665,84280.0
2023-04-13 09:40:00,157.09,158.78,157.07,158.68,33027.0,152.0569,153.6927,152.0375,153.5959,33027.0
2023-04-13 09:45:00,158.65,158.85,158.09,158.2,31935.0,153.5669,153.7605,153.0248,153.1313,31935.0
2023-04-13 09:50:00,158.15,158.15,157.31,157.44,9367.0,153.0829,153.0829,152.2698,152.3956,9367.0
2023-04-13 09:55:00,157.54,157.8,157.01,157.13,16763.0,152.4924,152.7441,151.9794,152.0956,16763.0
2023-04-13 10:00:00,157.13,157.39,157.06,157.18,22352.0,152.0956,152.3472,152.0278,152.144,22352.0
2023-04-13 10:05:00,157.18,157.3,156.82,157.01,20131.0,152.144,152.2601,151.7955,151.9794,20131.0
2023-04-13 10:10:00,156.99,157.24,156.86,157.18,30057.0,151.9601,152.2021,151.8342,152.144,30057.0
2023-04-13 10:15:00,157.21,157.93,157.21,157.64,21811.0,152.173,152.8699,152.173,152.5892,21811.0
2023-04-13 10:20:00,157.69,158.07,157.58,157.97,26548.0,152.6376,153.0055,152.5312,152.9087,26548.0
2023-04-13 10:25:00,158.03,158.41,158.01,158.35,26060.0,152.9667,153.3346,152.9474,153.2765,26060.0
2023-04-13 10:30:00,158.36,158.58,157.99,158.37,51696.0,153.2862,153.4991,152.928,153.2958,51696.0
2023-04-13 10:35:00,158.37,158.68,158.28,158.33,15801.0,153.2958,153.5959,153.2087,153.2571,15801.0
2023-04-13 10:40:00,158.25,158.28,158.0,158.02,10922.0,153.1797,153.2087,152.9377,152.9571,10922.0
2023-04-13 10:45:00,158.04,158.29,158.02,158.08,29805.0,152.9764,153.2184,152.9571,153.0151,29805.0
2023-04-13 10:50:00,158.09,158.52,158.09,158.3,17536.0,153.0248,153.441,153.0248,153.2281,17536.0
2023-04-13 10:55:00,158.18,158.42,158.18,158.26,9283.0,153.1119,153.3442,153.1119,153.1894,9283.0
2023-04-13 11:00:00,158.29,158.5,158.25,158.5,16499.0,153.2184,153.4217,153.1797,153.4217,16499.0
2023-04-13 11:05:00,158.43,158.78,158.42,158.74,24321.0,153.3539,153.6927,153.3442,153.654,24321.0
2023-04-13 11:10:00,158.73,158.94,158.56,158.75,27509.0,153.6443,153.8476,153.4798,153.6637,27509.0
2023-04-13 11:15:00,158.81,159.2,158.68,158.97,26554.0,153.7217,154.0993,153.5959,153.8766,26554.0
2023-04-13 11:20:00,159.02,159.14,158.77,158.88,23418.0,153.925,154.0412,153.683,153.7895,23418.0
2023-04-13 11:25:00,158.85,158.85,158.58,158.63,6732.0,153.7605,153.7605,153.4991,153.5475,6732.0
2023-04-13 11:30:00,158.63,158.75,158.52,158.74,14660.0,153.5475,153.6637,153.441,153.654,14660.0
2023-04-13 11:35:00,158.73,158.81,158.52,158.8,13506.0,153.6443,153.7217,153.441,153.7121,13506.0
2023-04-13 11:40:00,158.84,159.16,158.83,159.05,33994.0,153.7508,154.0605,153.7411,153.9541,33994.0
2023-04-13 11:45:00,159.05,159.48,159.03,159.35,61441.0,153.9541,154.3703,153.9347,154.2444,61441.0
2023-04-13 11:50:00,159.35,159.58,158.92,158.94,10012.0,154.2444,154.4671,153.8282,153.8476,10012.0
2023-04-13 11:55:00,158.93,159.56,158.93,159.52,20084.0,153.8379,154.4477,153.8379,154.409,20084.0
2023-04-13 12:00:00,159.55,159.82,159.51,159.75,9554.0,154.438,154.6994,154.3993,154.6316,9554.0
2023-04-13 12:05:00,159.67,159.79,159.57,159.6,11354.0,154.5542,154.6703,154.4574,154.4864,11354.0
2023-04-13 12:10:00,159.56,159.58,159.34,159.53,14649.0,154.4477,154.4671,154.2348,154.4187,14649.0
2023-04-13 12:15:00,159.55,159.61,159.16,159.25,26756.0,154.438,154.4961,154.0605,154.1477,26756.0
2023-04-13 12:20:00,159.26,159.28,159.11,159.11,8853.0,154.1573,154.1767,154.0121,154.0121,8853.0
2023-04-13 12:25:00,159.04,159.04,158.78,158.95,12922.0,153.9444,153.9444,153.6927,153.8573,12922.0
2023-04-13 12:30:00,158.95,159.06,158.78,158.91,21218.0,153.8573,153.9637,153.6927,153.8185,21218.0
2023-04-13 12:35:00,158.93,159.08,158.75,158.76,10192.0,153.8379,153.9831,153.6637,153.6734,10192.0
2023-04-13 12:40:00,158.74,158.82,158.64,158.73,8033.0,153.654,153.7314,153.5572,153.6443,8033.0
2023-04-13 12:45:00,158.8,159.03,158.78,159.03,6138.0,153.7121,153.9347,153.6927,153.9347,6138.0
2023-04-13 12:50:00,159.04,159.15,159.02,159.14,7930.0,153.9444,154.0509,153.925,154.0412,7930.0
2023-04-13 12:55:00,159.12,159.21,159.06,159.15,16963.0,154.0218,154.1089,153.9637,154.0509,16963.0
2023-04-13 13:00:00,159.15,159.43,159.14,159.35,15661.0,154.0509,154.3219,154.0412,154.2444,15661.0
2023-04-13 13:05:00,159.33,159.54,159.31,159.53,9417.0,154.2251,154.4284,154.2057,154.4187,9417.0
2023-04-13 13:10:00,159.57,159.77,159.56,159.72,8467.0,154.4574,154.651,154.4477,154.6026,8467.0
2023-04-13 13:15:00,159.74,159.91,159.71,159.86,16046.0,154.622,154.7865,154.5929,154.7381,16046.0
2023-04-13 13:20:00,159.88,159.99,159.86,159.99,16989.0,154.7575,154.8639,154.7381,154.8639,16989.0
2023-04-13 13:25:00,160.01,160.04,159.81,159.9,26865.0,154.8833,154.9123,154.6897,154.7768,26865.0
2023-04-13 13:30:00,159.85,159.89,159.62,159.7,13828.0,154.7284,154.7671,154.5058,154.5832,13828.0
2023-04-13 13:35:00,159.73,160.04,159.73,160.01,13761.0,154.6123,154.9123,154.6123,154.8833,13761.0
2023-04-13 13:40:00,160.04,160.36,160.04,160.34,14150.0,154.9123,155.2221,154.9123,155.2027,14150.0
2023-04-13 13:45:00,160.3,160.54,160.26,160.52,8512.0,155.164,155.3963,155.1253,155.377,8512.0
2023-04-13 13:50:00,160.5,160.56,160.34,160.5,5224.0,155.3576,155.4157,155.2027,155.3576,5224.0
2023-04-13 13:55:00,160.56,160.73,160.47,160.49,42645.0,155.4157,155.5802,155.3286,155.3479,42645.0
2023-04-13 14:00:00,160.48,160.73,160.48,160.68,5788.0,155.3382,155.5802,155.3382,155.5318,5788.0
2023-04-13 14:05:00,160.71,160.74,160.49,160.61,16572.0,155.5609,155.5899,155.3479,155.4641,16572.0
2023-04-13 14:10:00,160.62,160.63,160.45,160.46,21284.0,155.4738,155.4834,155.3092,155.3189,21284.0
2023-04-13 14:15:00,160.54,160.94,160.54,160.86,27188.0,155.3963,155.7835,155.3963,155.7061,27188.0
2023-04-13 14:20:00,160.83,160.9,160.57,160.57,7335.0,155.677,155.7448,155.4254,155.4254,7335.0
2023-04-13 14:25:00,160.56,160.66,160.49,160.59,4198.0,155.4157,155.5125,155.3479,155.4447,4198.0
2023-04-13 14:30:00,160.6,160.72,160.5,160.5,11746.0,155.4544,155.5706,155.3576,155.3576,11746.0
2023-04-13 14:35:00,160.42,160.58,160.36,160.58,6850.0,155.2802,155.435,155.2221,155.435,6850.0
2023-04-13 14:40:00,160.55,161.06,160.54,160.97,15117.0,155.406,155.8997,155.3963,155.8125,15117.0
2023-04-13 14:45:00,161.04,161.29,161.03,161.28,11152.0,155.8803,156.1223,155.8706,156.1126,11152.0
2023-04-13 14:50:00,161.31,161.34,161.05,161.19,9439.0,156.1416,156.1707,155.89,156.0255,9439.0
2023-04-13 14:55:00,161.21,161.27,161.12,161.22,8048.0,156.0449,156.1029,155.9577,156.0545,8048.0
2023-04-13 15:00:00,161.26,161.28,161.19,161.25,7410.0,156.0933,156.1126,156.0255,156.0836,7410.0
2023-04-13 15:05:00,161.31,161.35,161.19,161.31,24936.0,156.1416,156.1804,156.0255,156.1416,24936.0
2023-04-13 15:10:00,161.3,161.45,161.27,161.27,11495.0,156.132,156.2772,156.1029,156.1029,11495.0
2023-04-13 15:15:00,161.24,161.27,161.15,161.24,7362.0,156.0739,156.1029,155.9868,156.0739,7362.0
2023-04-13 15:20:00,161.23,161.38,161.05,161.17,12732.0,156.0642,156.2094,155.89,156.0061,12732.0
2023-04-13 15:25:00,161.18,161.27,161.14,161.24,5523.0,156.0158,156.1029,155.9771,156.0739,5523.0
2023-04-13 15:30:00,161.21,161.21,160.96,160.96,25727.0,156.0449,156.0449,155.8029,155.8029,25727.0
2023-04-13 15:35:00,160.95,161.0,160.85,160.88,13281.0,155.7932,155.8416,155.6964,155.7254,13281.0
2023-04-13 15:40:00,160.89,161.14,160.89,161.04,19606.0,155.7351,155.9771,155.7351,155.8803,19606.0
2023-04-13 15:45:00,161.05,161.12,160.72,160.85,16394.0,155.89,155.9577,155.5706,155.6964,16394.0
2023-04-13 15:50:00,160.86,160.86,160.73,160.81,27326.0,155.7061,155.7061,155.5802,155.6577,27326.0
2023-04-13 15:55:00,160.82,160.87,160.61,160.67,81707.0,155.6673,155.7157,155.4641,155.5222,81707.0
2023-04-14 09:30:00,161.59,162.6,161.59,162.56,25286.0,156.4127,157.3903,156.4127,157.3516,25286.0
2023-04-14 09:35:00,162.65,162.7,162.36,162.6,4716.0,157.4387,157.4871,157.158,157.3903,4716.0
2023-04-14 09:40:00,162.61,162.91,162.19,162.77,5134.0,157.4,157.6904,156.9935,157.5549,5134.0
2023-04-14 09:45:00,162.96,163.33,162.79,163.31,7313.0,157.7388,158.0969,157.5742,158.0776,7313.0
2023-04-14 09:50:00,163.33,163.46,162.94,162.97,4888.0,158.0969,158.2228,157.7194,157.7485,4888.0
2023-04-14 09:55:00,163.0,163.4,162.98,163.19,13871.0,157.7775,158.1647,157.7581,157.9614,13871.0
2023-04-14 10:00:00,163.13,163.84,162.84,163.58,43032.0,157.9033,158.5906,157.6226,158.3389,43032.0
2023-04-14 10:05:00,163.58,163.58,162.63,162.94,6955.0,158.3389,158.3389,157.4194,157.7194,6955.0
2023-04-14 10:10:00,162.94,163.34,162.93,163.27,15315.0,157.7194,158.1066,157.7097,158.0389,15315.0
2023-04-14 10:15:00,163.2,163.21,162.9,162.91,4811.0,157.9711,157.9808,157.6807,157.6904,4811.0
2023-04-14 10:20:00,162.97,163.1,162.7,162.8,1363.0,157.7485,157.8743,157.4871,157.5839,1363.0
2023-04-14 10:25:00,162.7,162.7,162.45,162.62,8041.0,157.4871,157.4871,157.2451,157.4097,8041.0
2023-04-14 10:30:00,162.69,162.88,162.5,162.59,9123.0,157.4774,157.6613,157.2935,157.3806,9123.0
2023-04-14 10:35:00,162.54,163.04,162.49,163.04,18980.0,157.3322,157.8162,157.2838,157.8162,18980.0
2023-04-14 10:40:00,163.02,163.04,162.5,162.69,5889.0,157.7969,157.8162,157.2935,157.4774,5889.0
2023-04-14 10:45:00,162.79,163.16,162.73,162.91,6025.0,157.5742,157.9324,157.5162,157.6904,6025.0
2023-04-14 10:50:00,162.74,162.98,162.56,162.62,8960.0,157.5258,157.7581,157.3516,157.4097,8960.0
2023-04-14 10:55:00,162.7,162.78,162.58,162.58,12140.0,157.4871,157.5646,157.371,157.371,12140.0
2023-04-14 11:00:00,162.56,162.68,162.4,162.56,4643.0,157.3516,157.4678,157.1967,157.3516,4643.0
2023-04-14 11:05:00,162.55,162.69,162.42,162.47,10642.0,157.3419,157.4774,157.2161,157.2645,10642.0
2023-04-14 11:10:00,162.52,162.57,162.25,162.26,3021.0,157.3129,157.3613,157.0515,157.0612,3021.0
2023-04-14 11:15:00,162.3,162.31,162.03,162.12,2633.0,157.0999,157.1096,156.8386,156.9257,2633.0
2023-04-14 11:20:00,162.12,162.17,161.88,161.88,1821.0,156.9257,156.9741,156.6934,156.6934,1821.0
2023-04-14 11:25:00,161.87,162.02,161.8,162.01,4143.0,156.6837,156.8289,156.6159,156.8192,4143.0
2023-04-14 11:30:00,162.0,162.0,161.72,161.95,4517.0,156.8095,156.8095,156.5385,156.7611,4517.0
2023-04-14 11:35:00,161.89,161.89,161.73,161.74,2161.0,156.7031,156.7031,156.5482,156.5579,2161.0
2023-04-14 11:40:00,161.79,161.81,161.73,161.78,4867.0,156.6063,156.6256,156.5482,156.5966,4867.0
2023-04-14 11:45:00,161.83,161.88,161.71,161.76,4856.0,156.645,156.6934,156.5288,156.5772,4856.0
2023-04-14 11:50:00,161.76,162.04,161.73,162.04,18136.0,156.5772,156.8483,156.5482,156.8483,18136.0
2023-04-14 11:55:00,162.03,162.24,161.96,162.24,9212.0,156.8386,157.0419,156.7708,157.0419,9212.0
2023-04-14 12:00:00,162.24,162.37,162.15,162.23,8861.0,157.0419,157.1677,156.9547,157.0322,8861.0
2023-04-14 12:05:00,162.31,162.32,161.91,161.94,3481.0,157.1096,157.1193,156.7224,156.7515,3481.0
2023-04-14 12:10:00,161.97,162.11,161.9,162.0,6069.0,156.7805,156.916,156.7127,156.8095,6069.0
2023-04-14 12:15:00,162.01,162.01,161.86,161.91,2992.0,156.8192,156.8192,156.674,156.7224,2992.0
2023-04-14 12:20:00,161.87,161.87,161.76,161.76,3189.0,156.6837,156.6837,156.5772,156.5772,3189.0
2023-04-14 12:25:00,161.75,161.78,161.68,161.76,2536.0,156.5676,156.5966,156.4998,156.5772,2536.0
2023-04-14 12:30:00,161.69,161.77,161.52,161.72,5489.0,156.5095,156.5869,156.3449,156.5385,5489.0
2023-04-14 12:35:00,161.72,161.76,161.4,161.46,11552.0,156.5385,156.5772,156.2288,156.2868,11552.0
2023-04-14 12:40:00,161.38,161.47,161.33,161.33,4842.0,156.2094,156.2965,156.161,156.161,4842.0
2023-04-14 12:45:00,161.34,161.35,161.18,161.27,4137.0,156.1707,156.1804,156.0158,156.1029,4137.0
2023-04-14 12:50:00,161.25,161.27,161.13,161.22,2874.0,156.0836,156.1029,155.9674,156.0545,2874.0
2023-04-14 12:55:00,161.21,161.21,160.94,160.95,10729.0,156.0449,156.0449,155.7835,155.7932,10729.0
2023-04-14 13:00:00,161.02,161.12,160.97,161.12,5168.0,155.8609,155.9577,155.8125,155.9577,5168.0
2023-04-14 13:05:00,161.07,161.18,160.87,160.92,3930.0,155.9093,156.0158,155.7157,155.7641,3930.0
2023-04-14 13:10:00,160.92,161.08,160.92,161.04,3079.0,155.7641,155.919,155.7641,155.8803,3079.0
2023-04-14 13:15:00,161.01,161.26,160.97,161.24,3697.0,155.8513,156.0933,155.8125,156.0739,3697.0
2023-04-14 13:20:00,161.21,161.21,160.95,161.02,3925.0,156.0449,156.0449,155.7932,155.8609,3925.0
2023-04-14 13:25:00,160.99,161.02,160.79,160.79,2143.0,155.8319,155.8609,155.6383,155.6383,2143.0
2023-04-14 13:30:00,160.71,160.76,160.59,160.68,13490.0,155.5609,155.6093,155.4447,155.5318,13490.0
2023-04-14 13:35:00,160.66,160.68,160.58,160.63,4978.0,155.5125,155.5318,155.435,155.4834,4978.0
2023-04-14 13:40:00,160.65,160.85,160.63,160.66,3898.0,155.5028,155.6964,155.4834,155.5125,3898.0
2023-04-14 13:45:00,160.65,160.85,160.58,160.85,4871.0,155.5028,155.6964,155.435,155.6964,4871.0
2023-04-14 13:50:00,160.88,161.01,160.87,160.99,4628.0,155.7254,155.8513,155.7157,155.8319,4628.0
2023-04-14 13:55:00,161.04,161.08,160.99,161.01,4128.0,155.8803,155.919,155.8319,155.8513,4128.0
2023-04-14 14:00:00,161.09,161.16,160.87,160.91,4971.0,155.9287,155.9965,155.7157,155.7545,4971.0
2023-04-14 14:05:00,160.88,161.17,160.88,161.16,4077.0,155.7254,156.0061,155.7254,155.9965,4077.0
2023-04-14 14:10:00,161.2,161.23,161.1,161.17,2708.0,156.0352,156.0642,155.9384,156.0061,2708.0
2023-04-14 14:15:00,161.2,161.24,161.16,161.21,4661.0,156.0352,156.0739,155.9965,156.0449,4661.0
2023-04-14 14:20:00,161.21,161.32,161.17,161.3,3100.0,156.0449,156.1513,156.0061,156.132,3100.0
2023-04-14 14:25:00,161.32,161.44,161.24,161.42,5084.0,156.1513,156.2675,156.0739,156.2481,5084.0
2023-04-14 14:30:00,161.44,161.58,161.42,161.53,10160.0,156.2675,156.403,156.2481,156.3546,10160.0
2023-04-14 14:35:00,161.56,161.68,161.52,161.68,19414.0,156.3836,156.4998,156.3449,156.4998,19414.0
2023-04-14 14:40:00,161.65,161.76,161.58,161.75,10454.0,156.4708,156.5772,156.403,156.5676,10454.0
2023-04-14 14:45:00,161.73,161.73,161.61,161.67,2903.0,156.5482,156.5482,156.432,156.4901,2903.0
2023-04-14 14:50:00,161.82,161.82,161.59,161.6,5096.0,156.6353,156.6353,156.4127,156.4224,5096.0
2023-04-14 14:55:00,161.64,161.74,161.63,161.73,3671.0,156.4611,156.5579,156.4514,156.5482,3671.0
2023-04-14 15:00:00,161.75,161.76,161.57,161.65,7097.0,156.5676,156.5772,156.3933,156.4708,7097.0
2023-04-14 15:05:00,161.66,161.69,161.59,161.62,5904.0,156.4804,156.5095,156.4127,156.4417,5904.0
2023-04-14 15:10:00,161.59,161.68,161.56,161.6,7339.0,156.4127,156.4998,156.3836,156.4224,7339.0
2023-04-14 15:15:00,161.59,161.6,161.23,161.51,12388.0,156.4127,156.4224,156.0642,156.3352,12388.0
2023-04-14 15:20:00,161.53,161.73,161.46,161.71,8567.0,156.3546,156.5482,156.2868,156.5288,8567.0
2023-04-14 15:25:00,161.75,161.83,161.7,161.72,5923.0,156.5676,156.645,156.5192,156.5385,5923.0
2023-04-14 15:30:00,161.74,161.88,161.73,161.84,6853.0,156.5579,156.6934,156.5482,156.6547,6853.0
2023-04-14 15:35:00,161.87,162.07,161.86,162.07,8732.0,156.6837,156.8773,156.674,156.8773,8732.0
2023-04-14 15:40:00,162.09,162.15,161.98,162.08,10111.0,156.8967,156.9547,156.7902,156.887,10111.0
2023-04-14 15:45:00,162.12,162.17,161.9,161.9,12293.0,156.9257,156.9741,156.7127,156.7127,12293.0
2023-04-14 15:50:00,161.9,161.98,161.77,161.8,23994.0,156.7127,156.7902,156.5869,156.6159,23994.0
2023-04-14 15:55:00,161.8,162.07,161.77,161.85,54194.0,156.6159,156.8773,156.5869,156.6643,54194.0
2023-04-17 09:30:00,162.61,163.11,162.44,162.96,24539.0,157.4,157.884,157.2354,157.7388,24539.0
2023-04-17 09:35:00,162.96,162.96,162.62,162.89,4313.0,157.7388,157.7388,157.4097,157.671,4313.0
2023-04-17 09:40:00,163.03,163.54,162.96,163.43,7031.0,157.8065,158.3002,157.7388,158.1937,7031.0
2023-04-17 09:45:00,163.49,163.54,163.3,163.41,7355.0,158.2518,158.3002,158.0679,158.1744,7355.0
2023-04-17 09:50:00,163.34,163.63,163.17,163.43,6469.0,158.1066,158.3873,157.9421,158.1937,6469.0
2023-04-17 09:55:00,163.47,163.77,163.43,163.54,10084.0,158.2324,158.5228,158.1937,158.3002,10084.0
2023-04-17 10:00:00,163.61,163.7,163.44,163.47,11510.0,158.368,158.4551,158.2034,158.2324,11510.0
2023-04-17 10:05:00,163.53,163.85,163.48,163.71,7689.0,158.2905,158.6003,158.2421,158.4648,7689.0
2023-04-17 10:10:00,163.73,163.78,163.49,163.65,23529.0,158.4841,158.5325,158.2518,158.4067,23529.0
2023-04-17 10:15:00,163.69,163.77,163.44,163.69,7888.0,158.4454,158.5228,158.2034,158.4454,7888.0
2023-04-17 10:20:00,163.64,163.81,163.54,163.74,15655.0,158.397,158.5615,158.3002,158.4938,15655.0
2023-04-17 10:25:00,163.76,163.9,163.7,163.75,11661.0,158.5132,158.6487,158.4551,158.5035,11661.0
2023-04-17 10:30:00,163.74,163.9,163.74,163.87,10692.0,158.4938,158.6487,158.4938,158.6196,10692.0
2023-04-17 10:35:00,163.84,163.84,163.07,163.07,8754.0,158.5906,158.5906,157.8453,157.8453,8754.0
2023-04-17 10:40:00,163.14,163.24,163.04,163.2,5487.0,157.913,158.0098,157.8162,157.9711,5487.0
2023-04-17 10:45:00,163.17,163.58,163.14,163.5,17532.0,157.9421,158.3389,157.913,158.2615,17532.0
2023-04-17 10:50:00,163.47,163.66,163.29,163.44,8455.0,158.2324,158.4164,158.0582,158.2034,8455.0
2023-04-17 10:55:00,163.44,163.44,163.07,163.28,8728.0,158.2034,158.2034,157.8453,158.0485,8728.0
2023-04-17 11:00:00,163.25,163.47,163.07,163.08,10768.0,158.0195,158.2324,157.8453,157.8549,10768.0
2023-04-17 11:05:00,163.11,163.2,162.94,162.94,3728.0,157.884,157.9711,157.7194,157.7194,3728.0
2023-04-17 11:10:00,162.92,163.04,162.79,162.87,5114.0,157.7001,157.8162,157.5742,157.6517,5114.0
2023-04-17 11:15:00,162.92,163.06,162.88,162.88,4447.0,157.7001,157.8356,157.6613,157.6613,4447.0
2023-04-17 11:20:00,162.88,162.88,162.75,162.86,6023.0,157.6613,157.6613,157.5355,157.642,6023.0
2023-04-17 11:25:00,162.97,163.01,162.59,162.59,4625.0,157.7485,157.7872,157.3806,157.3806,4625.0
2023-04-17 11:30:00,162.64,162.91,162.6,162.77,13914.0,157.429,157.6904,157.3903,157.5549,13914.0
2023-04-17 11:35:00,162.74,162.82,162.56,162.68,13292.0,157.5258,157.6033,157.3516,157.4678,13292.0
2023-04-17 11:40:00,162.72,162.85,162.66,162.81,21475.0,157.5065,157.6323,157.4484,157.5936,21475.0
2023-04-17 11:45:00,162.84,162.98,162.65,162.97,7398.0,157.6226,157.7581,157.4387,157.7485,7398.0
2023-04-17 11:50:00,162.88,163.03,162.88,162.97,2406.0,157.6613,157.8065,157.6613,157.7485,2406.0
2023-04-17 11:55:00,162.96,162.96,162.85,162.86,2133.0,157.7388,157.7388,157.6323,157.642,2133.0
2023-04-17 12:00:00,162.86,162.97,162.85,162.93,3533.0,157.642,157.7485,157.6323,157.7097,3533.0
2023-04-17 12:05:00,162.95,162.96,162.85,162.92,1635.0,157.7291,157.7388,157.6323,157.7001,1635.0
2023-04-17 12:10:00,162.97,163.02,162.77,162.83,6169.0,157.7485,157.7969,157.5549,157.6129,6169.0
2023-04-17 12:15:00,162.78,162.82,162.68,162.76,4156.0,157.5646,157.6033,157.4678,157.5452,4156.0
2023-04-17 12:20:00,162.73,162.76,162.55,162.72,3135.0,157.5162,157.5452,157.3419,157.5065,3135.0
2023-04-17 12:25:00,162.72,162.83,162.66,162.7,6504.0,157.5065,157.6129,157.4484,157.4871,6504.0
2023-04-17 12:30:00,162.7,162.73,162.54,162.54,3655.0,157.4871,157.5162,157.3322,157.3322,3655.0
2023-04-17 12:35:00,162.47,162.77,162.47,162.74,5351.0,157.2645,157.5549,157.2645,157.5258,5351.0
2023-04-17 12:40:00,162.71,162.83,162.7,162.76,9360.0,157.4968,157.6129,157.4871,157.5452,9360.0
2023-04-17 12:45:00,162.77,162.89,162.73,162.74,5003.0,157.5549,157.671,157.5162,157.5258,5003.0
2023-04-17 12:50:00,162.79,162.79,162.71,162.75,3626.0,157.5742,157.5742,157.4968,157.5355,3626.0
2023-04-17 12:55:00,162.72,162.85,162.68,162.76,7046.0,157.5065,157.6323,157.4678,157.5452,7046.0
2023-04-17 13:00:00,162.81,162.91,162.78,162.84,12382.0,157.5936,157.6904,157.5646,157.6226,12382.0
2023-04-17 13:05:00,162.84,162.85,162.66,162.66,11135.0,157.6226,157.6323,157.4484,157.4484,11135.0
2023-04-17 13:10:00,162.65,162.82,162.65,162.81,4447.0,157.4387,157.6033,157.4387,157.5936,4447.0
2023-04-17 13:15:00,162.81,162.95,162.8,162.88,3557.0,157.5936,157.7291,157.5839,157.6613,3557.0
2023-04-17 13:20:00,162.83,162.84,162.61,162.72,2821.0,157.6129,157.6226,157.4,157.5065,2821.0
2023-04-17 13:25:00,162.7,162.71,162.63,162.69,5338.0,157.4871,157.4968,157.4194,157.4774,5338.0
2023-04-17 13:30:00,162.68,162.75,162.57,162.67,4833.0,157.4678,157.5355,157.3613,157.4581,4833.0
2023-04-17 13:35:00,162.67,162.72,162.63,162.66,3670.0,157.4581,157.5065,157.4194,157.4484,3670.0
2023-04-17 13:40:00,162.68,162.68,162.53,162.53,2251.0,157.4678,157.4678,157.3226,157.3226,2251.0
2023-04-17 13:45:00,162.54,162.57,162.49,162.51,4915.0,157.3322,157.3613,157.2838,157.3032,4915.0
2023-04-17 13:50:00,162.5,162.51,162.35,162.43,5279.0,157.2935,157.3032,157.1483,157.2258,5279.0
2023-04-17 13:55:00,162.4,162.4,162.2,162.33,6675.0,157.1967,157.1967,157.0031,157.129,6675.0
2023-04-17 14:00:00,162.3,162.3,162.06,162.16,6202.0,157.0999,157.0999,156.8676,156.9644,6202.0
2023-04-17 14:05:00,162.17,162.25,162.16,162.21,2700.0,156.9741,157.0515,156.9644,157.0128,2700.0
2023-04-17 14:10:00,162.2,162.33,162.19,162.24,6581.0,157.0031,157.129,156.9935,157.0419,6581.0
2023-04-17 14:15:00,162.25,162.32,162.18,162.3,5857.0,157.0515,157.1193,156.9838,157.0999,5857.0
2023-04-17 14:20:00,162.33,162.35,162.27,162.28,2943.0,157.129,157.1483,157.0709,157.0806,2943.0
2023-04-17 14:25:00,162.29,162.44,162.27,162.44,4508.0,157.0903,157.2354,157.0709,157.2354,4508.0
2023-04-17 14:30:00,162.4,162.53,162.3,162.53,6186.0,157.1967,157.3226,157.0999,157.3226,6186.0
2023-04-17 14:35:00,162.51,162.59,162.47,162.56,2541.0,157.3032,157.3806,157.2645,157.3516,2541.0
2023-04-17 14:40:00,162.59,162.81,162.52,162.81,3146.0,157.3806,157.5936,157.3129,157.5936,3146.0
2023-04-17 14:45:00,162.83,162.9,162.8,162.83,6557.0,157.6129,157.6807,157.5839,157.6129,6557.0
2023-04-17 14:50:00,162.89,162.94,162.82,162.94,4205.0,157.671,157.7194,157.6033,157.7194,4205.0
2023-04-17 14:55:00,162.9,163.07,162.88,163.02,8570.0,157.6807,157.8453,157.6613,157.7969,8570.0
2023-04-17 15:00:00,163.05,163.16,162.99,163.12,7192.0,157.8259,157.9324,157.7678,157.8937,7192.0
2023-04-17 15:05:00,163.1,163.22,163.08,163.19,5905.0,157.8743,157.9905,157.8549,157.9614,5905.0
2023-04-17 15:10:00,163.21,163.21,163.14,163.14,4852.0,157.9808,157.9808,157.913,157.913,4852.0
2023-04-17 15:15:00,163.12,163.35,163.12,163.35,8454.0,157.8937,158.1163,157.8937,158.1163,8454.0
2023-04-17 15:20:00,163.35,163.42,163.22,163.27,11460.0,158.1163,158.184,157.9905,158.0389,11460.0
2023-04-17 15:25:00,163.25,163.3,163.22,163.28,12144.0,158.0195,158.0679,157.9905,158.0485,12144.0
2023-04-17 15:30:00,163.28,163.3,163.23,163.25,10814.0,158.0485,158.0679,158.0001,158.0195,10814.0
2023-04-17 15:35:00,163.25,163.28,163.07,163.11,17420.0,158.0195,158.0485,157.8453,157.884,17420.0
2023-04-17 15:40:00,163.11,163.14,163.01,163.14,21326.0,157.884,157.913,157.7872,157.913,21326.0
2023-04-17 15:45:00,163.12,163.12,162.91,162.96,39384.0,157.8937,157.8937,157.6904,157.7388,39384.0
2023-04-17 15:50:00,162.98,163.21,162.98,163.02,38097.0,157.7581,157.9808,157.7581,157.7969,38097.0
2023-04-17 15:55:00,163.03,163.13,162.97,163.09,68128.0,157.8065,157.9033,157.7485,157.8646,68128.0
2023-04-18 09:30:00,163.95,164.54,163.39,164.54,16391.0,158.6971,159.2682,158.155,159.2682,16391.0
2023-04-18 09:35:00,164.61,165.13,164.46,165.13,12847.0,159.3359,159.8393,159.1907,159.8393,12847.0
2023-04-18 09:40:00,165.06,165.64,164.96,165.21,28624.0,159.7715,160.3329,159.6747,159.9167,28624.0
2023-04-18 09:45:00,165.13,165.13,164.25,164.25,36538.0,159.8393,159.8393,158.9875,158.9875,36538.0
2023-04-18 09:50:00,164.21,164.31,163.68,163.87,6255.0,158.9487,159.0455,158.4357,158.6196,6255.0
2023-04-18 09:55:00,163.95,163.98,163.4,163.41,10455.0,158.6971,158.7261,158.1647,158.1744,10455.0
2023-04-18 10:00:00,163.42,164.13,163.41,163.97,10867.0,158.184,158.8713,158.1744,158.7164,10867.0
2023-04-18 10:05:00,163.97,164.25,163.88,164.21,5054.0,158.7164,158.9875,158.6293,158.9487,5054.0
2023-04-18 10:10:00,164.18,164.33,164.02,164.24,10994.0,158.9197,159.0649,158.7648,158.9778,10994.0
2023-04-18 10:15:00,164.24,164.43,164.23,164.41,5671.0,158.9778,159.1617,158.9681,159.1423,5671.0
2023-04-18 10:20:00,164.44,164.97,164.44,164.88,40784.0,159.1714,159.6844,159.1714,159.5973,40784.0
2023-04-18 10:25:00,164.88,164.9,164.26,164.33,8036.0,159.5973,159.6166,158.9971,159.0649,8036.0
2023-04-18 10:30:00,164.27,164.29,163.99,164.2,7716.0,159.0068,159.0262,158.7358,158.9391,7716.0
2023-04-18 10:35:00,164.22,164.42,164.04,164.04,6236.0,158.9584,159.152,158.7842,158.7842,6236.0
2023-04-18 10:40:00,164.06,164.34,164.06,164.33,3332.0,158.8035,159.0746,158.8035,159.0649,3332.0
2023-04-18 10:45:00,164.43,164.49,164.36,164.37,5198.0,159.1617,159.2198,159.0939,159.1036,5198.0
2023-04-18 10:50:00,164.34,164.42,164.11,164.11,9375.0,159.0746,159.152,158.8519,158.8519,9375.0
2023-04-18 10:55:00,164.19,164.24,163.93,164.21,5416.0,158.9294,158.9778,158.6777,158.9487,5416.0
2023-04-18 11:00:00,164.22,164.33,164.08,164.1,9007.0,158.9584,159.0649,158.8229,158.8423,9007.0
2023-04-18 11:05:00,164.14,164.4,164.13,164.23,25885.0,158.881,159.1326,158.8713,158.9681,25885.0
2023-04-18 11:10:00,164.21,164.28,164.02,164.24,9781.0,158.9487,159.0165,158.7648,158.9778,9781.0
2023-04-18 11:15:00,164.24,164.33,164.12,164.21,6795.0,158.9778,159.0649,158.8616,158.9487,6795.0
2023-04-18 11:20:00,164.18,164.18,164.02,164.08,13061.0,158.9197,158.9197,158.7648,158.8229,13061.0
2023-04-18 11:25:00,164.12,164.46,164.12,164.38,9079.0,158.8616,159.1907,158.8616,159.1133,9079.0
2023-04-18 11:30:00,164.41,164.48,164.35,164.41,6758.0,159.1423,159.2101,159.0842,159.1423,6758.0
2023-04-18 11:35:00,164.41,164.55,164.19,164.21,16229.0,159.1423,159.2778,158.9294,158.9487,16229.0
2023-04-18 11:40:00,164.19,164.46,164.0,164.09,27945.0,158.9294,159.1907,158.7455,158.8326,27945.0
2023-04-18 11:45:00,164.13,164.35,163.94,164.21,22562.0,158.8713,159.0842,158.6874,158.9487,22562.0
2023-04-18 11:50:00,164.17,164.33,164.05,164.19,7484.0,158.91,159.0649,158.7939,158.9294,7484.0
2023-04-18 11:55:00,164.22,164.23,164.02,164.09,5108.0,158.9584,158.9681,158.7648,158.8326,5108.0
2023-04-18 12:00:00,164.08,164.18,164.05,164.16,7461.0,158.8229,158.9197,158.7939,158.9003,7461.0
2023-04-18 12:05:00,164.17,164.21,164.11,164.19,5418.0,158.91,158.9487,158.8519,158.9294,5418.0
2023-04-18 12:10:00,164.14,164.27,164.14,164.21,5946.0,158.881,159.0068,158.881,158.9487,5946.0
2023-04-18 12:15:00,164.18,164.18,163.86,163.95,10050.0,158.9197,158.9197,158.6099,158.6971,10050.0
2023-04-18 12:20:00,163.94,164.09,163.87,163.87,8840.0,158.6874,158.8326,158.6196,158.6196,8840.0
2023-04-18 12:25:00,163.88,164.04,163.83,163.99,12093.0,158.6293,158.7842,158.5809,158.7358,12093.0
2023-04-18 12:30:00,164.0,164.01,163.87,163.99,13864.0,158.7455,158.7551,158.6196,158.7358,13864.0
2023-04-18 12:35:00,163.98,164.01,163.82,163.94,11941.0,158.7261,158.7551,158.5712,158.6874,11941.0
2023-04-18 12:40:00,163.94,163.98,163.73,163.77,10112.0,158.6874,158.7261,158.4841,158.5228,10112.0
2023-04-18 12:45:00,163.77,163.86,163.66,163.69,3662.0,158.5228,158.6099,158.4164,158.4454,3662.0
2023-04-18 12:50:00,163.72,163.75,163.52,163.52,9985.0,158.4744,158.5035,158.2808,158.2808,9985.0
2023-04-18 12:55:00,163.58,163.65,163.45,163.61,8363.0,158.3389,158.4067,158.2131,158.368,8363.0
2023-04-18 13:00:00,163.55,163.56,163.47,163.47,4054.0,158.3099,158.3196,158.2324,158.2324,4054.0
2023-04-18 13:05:00,163.5,163.71,163.5,163.62,3395.0,158.2615,158.4648,158.2615,158.3776,3395.0
2023-04-18 13:10:00,163.64,163.82,163.64,163.67,3562.0,158.397,158.5712,158.397,158.426,3562.0
2023-04-18 13:15:00,163.67,163.69,163.61,163.61,3722.0,158.426,158.4454,158.368,158.368,3722.0
2023-04-18 13:20:00,163.59,163.64,163.53,163.56,3581.0,158.3486,158.397,158.2905,158.3196,3581.0
2023-04-18 13:25:00,163.58,163.71,163.56,163.67,4874.0,158.3389,158.4648,158.3196,158.426,4874.0
2023-04-18 13:30:00,163.66,164.02,163.66,164.02,2937.0,158.4164,158.7648,158.4164,158.7648,2937.0
2023-04-18 13:35:00,164.05,164.1,163.98,163.98,4909.0,158.7939,158.8423,158.7261,158.7261,4909.0
2023-04-18 13:40:00,163.98,164.07,163.96,164.03,3712.0,158.7261,158.8132,158.7067,158.7745,3712.0
2023-04-18 13:45:00,164.02,164.06,163.96,163.96,3726.0,158.7648,158.8035,158.7067,158.7067,3726.0
2023-04-18 13:50:00,163.99,164.01,163.86,163.89,3789.0,158.7358,158.7551,158.6099,158.639,3789.0
2023-04-18 13:55:00,163.88,163.9,163.67,163.68,4942.0,158.6293,158.6487,158.426,158.4357,4942.0
2023-04-18 14:00:00,163.65,163.75,163.59,163.75,4965.0,158.4067,158.5035,158.3486,158.5035,4965.0
2023-04-18 14:05:00,163.75,163.78,163.62,163.76,5567.0,158.5035,158.5325,158.3776,158.5132,5567.0
2023-04-18 14:10:00,163.74,163.9,163.71,163.75,6390.0,158.4938,158.6487,158.4648,158.5035,6390.0
2023-04-18 14:15:00,163.71,163.89,163.67,163.76,6839.0,158.4648,158.639,158.426,158.5132,6839.0
2023-04-18 14:20:00,163.72,163.93,163.64,163.93,6424.0,158.4744,158.6777,158.397,158.6777,6424.0
2023-04-18 14:25:00,163.96,164.11,163.96,164.02,4265.0,158.7067,158.8519,158.7067,158.7648,4265.0
2023-04-18 14:30:00,164.0,164.13,164.0,164.13,4809.0,158.7455,158.8713,158.7455,158.8713,4809.0
2023-04-18 14:35:00,164.11,164.27,164.1,164.25,3371.0,158.8519,159.0068,158.8423,158.9875,3371.0
2023-04-18 14:40:00,164.25,164.25,164.03,164.07,8788.0,158.9875,158.9875,158.7745,158.8132,8788.0
2023-04-18 14:45:00,164.07,164.07,163.76,163.9,10873.0,158.8132,158.8132,158.5132,158.6487,10873.0
2023-04-18 14:50:00,163.85,164.02,163.85,163.97,3932.0,158.6003,158.7648,158.6003,158.7164,3932.0
2023-04-18 14:55:00,163.98,164.22,163.98,164.19,3776.0,158.7261,158.9584,158.7261,158.9294,3776.0
2023-04-18 15:00:00,164.19,164.26,164.16,164.26,4572.0,158.9294,158.9971,158.9003,158.9971,4572.0
2023-04-18 15:05:00,164.26,164.36,164.22,164.22,10035.0,158.9971,159.0939,158.9584,158.9584,10035.0
2023-04-18 15:10:00,164.25,164.41,164.23,164.23,7640.0,158.9875,159.1423,158.9681,158.9681,7640.0
2023-04-18 15:15:00,164.19,164.19,164.09,164.11,4704.0,158.9294,158.9294,158.8326,158.8519,4704.0
2023-04-18 15:20:00,164.14,164.17,163.89,163.9,6932.0,158.881,158.91,158.639,158.6487,6932.0
2023-04-18 15:25:00,163.91,163.98,163.82,163.95,8554.0,158.6583,158.7261,158.5712,158.6971,8554.0
2023-04-18 15:30:00,163.95,164.02,163.83,163.93,14304.0,158.6971,158.7648,158.5809,158.6777,14304.0
2023-04-18 15:35:00,163.94,163.99,163.85,163.86,11169.0,158.6874,158.7358,158.6003,158.6099,11169.0
2023-04-18 15:40:00,163.86,163.95,163.82,163.89,17794.0,158.6099,158.6971,158.5712,158.639,17794.0
2023-04-18 15:45:00,163.92,163.98,163.8,163.82,27918.0,158.668,158.7261,158.5519,158.5712,27918.0
2023-04-18 15:50:00,163.82,163.87,163.66,163.67,57895.0,158.5712,158.6196,158.4164,158.426,57895.0
2023-04-18 15:55:00,163.67,163.83,163.64,163.68,84603.0,158.426,158.5809,158.397,158.4357,84603.0
2023-04-19 09:30:00,163.82,164.76,163.75,164.75,47217.0,158.5712,159.4811,158.5035,159.4714,47217.0
2023-04-19 09:35:00,164.69,164.78,163.33,163.33,9918.0,159.4134,159.5005,158.0969,158.0969,9918.0
2023-04-19 09:40:00,163.54,163.7,163.1,163.26,13744.0,158.3002,158.4551,157.8743,158.0292,13744.0
2023-04-19 09:45:00,163.26,163.83,163.16,163.77,27386.0,158.0292,158.5809,157.9324,158.5228,27386.0
2023-04-19 09:50:00,163.72,163.93,163.08,163.09,7102.0,158.4744,158.6777,157.8549,157.8646,7102.0
2023-04-19 09:55:00,163.27,163.28,162.88,163.05,7104.0,158.0389,158.0485,157.6613,157.8259,7104.0
2023-04-19 10:00:00,163.05,163.43,163.04,163.26,7311.0,157.8259,158.1937,157.8162,158.0292,7311.0
2023-04-19 10:05:00,163.24,163.85,163.21,163.85,3931.0,158.0098,158.6003,157.9808,158.6003,3931.0
2023-04-19 10:10:00,163.87,164.17,163.83,163.97,23700.0,158.6196,158.91,158.5809,158.7164,23700.0
2023-04-19 10:15:00,163.96,164.0,163.66,163.81,11016.0,158.7067,158.7455,158.4164,158.5615,11016.0
2023-04-19 10:20:00,163.79,163.82,163.49,163.72,11823.0,158.5422,158.5712,158.2518,158.4744,11823.0
2023-04-19 10:25:00,163.65,163.76,163.58,163.67,8752.0,158.4067,158.5132,158.3389,158.426,8752.0
2023-04-19 10:30:00,163.56,163.56,163.35,163.42,3804.0,158.3196,158.3196,158.1163,158.184,3804.0
2023-04-19 10:35:00,163.4,163.51,163.19,163.25,5903.0,158.1647,158.2712,157.9614,158.0195,5903.0
2023-04-19 10:40:00,163.24,163.29,163.12,163.24,13938.0,158.0098,158.0582,157.8937,158.0098,13938.0
2023-04-19 10:45:00,163.24,163.27,162.86,162.96,7797.0,158.0098,158.0389,157.642,157.7388,7797.0
2023-04-19 10:50:00,163.01,163.11,162.85,162.86,6377.0,157.7872,157.884,157.6323,157.642,6377.0
2023-04-19 10:55:00,162.89,162.93,162.82,162.85,3815.0,157.671,157.7097,157.6033,157.6323,3815.0
2023-04-19 11:00:00,162.89,163.05,162.74,162.78,35327.0,157.671,157.8259,157.5258,157.5646,35327.0
2023-04-19 11:05:00,162.74,162.89,162.48,162.5,52431.0,157.5258,157.671,157.2742,157.2935,52431.0
2023-04-19 11:10:00,162.5,162.66,162.44,162.49,66682.0,157.2935,157.4484,157.2354,157.2838,66682.0
2023-04-19 11:15:00,162.48,162.5,162.36,162.43,7653.0,157.2742,157.2935,157.158,157.2258,7653.0
2023-04-19 11:20:00,162.4,162.61,162.33,162.52,6339.0,157.1967,157.4,157.129,157.3129,6339.0
2023-04-19 11:25:00,162.52,162.56,162.19,162.23,6776.0,157.3129,157.3516,156.9935,157.0322,6776.0
2023-04-19 11:30:00,162.25,162.25,161.88,161.94,17756.0,157.0515,157.0515,156.6934,156.7515,17756.0
2023-04-19 11:35:00,161.88,161.97,161.74,161.85,11356.0,156.6934,156.7805,156.5579,156.6643,11356.0
2023-04-19 11:40:00,161.86,161.9,161.51,161.61,10036.0,156.674,156.7127,156.3352,156.432,10036.0
2023-04-19 11:45:00,161.58,161.59,161.27,161.31,10025.0,156.403,156.4127,156.1029,156.1416,10025.0
2023-04-19 11:50:00,161.36,161.46,161.28,161.3,7661.0,156.19,156.2868,156.1126,156.132,7661.0
2023-04-19 11:55:00,161.34,161.57,161.29,161.45,12963.0,156.1707,156.3933,156.1223,156.2772,12963.0
2023-04-19 12:00:00,161.49,162.03,161.45,161.84,30779.0,156.3159,156.8386,156.2772,156.6547,30779.0
2023-04-19 12:05:00,161.85,162.09,161.85,162.09,6544.0,156.6643,156.8967,156.6643,156.8967,6544.0
2023-04-19 12:10:00,162.13,162.19,162.0,162.01,4767.0,156.9354,156.9935,156.8095,156.8192,4767.0
2023-04-19 12:15:00,162.01,162.3,162.01,162.3,4495.0,156.8192,157.0999,156.8192,157.0999,4495.0
2023-04-19 12:20:00,162.28,162.41,162.27,162.28,8221.0,157.0806,157.2064,157.0709,157.0806,8221.0
2023-04-19 12:25:00,162.27,162.29,162.14,162.19,8500.0,157.0709,157.0903,156.9451,156.9935,8500.0
2023-04-19 12:30:00,162.19,162.21,162.07,162.15,17042.0,156.9935,157.0128,156.8773,156.9547,17042.0
2023-04-19 12:35:00,162.15,162.26,162.04,162.05,6279.0,156.9547,157.0612,156.8483,156.8579,6279.0
2023-04-19 12:40:00,162.03,162.16,162.02,162.15,10548.0,156.8386,156.9644,156.8289,156.9547,10548.0
2023-04-19 12:45:00,162.15,162.36,162.13,162.19,20820.0,156.9547,157.158,156.9354,156.9935,20820.0
2023-04-19 12:50:00,162.19,162.44,162.14,162.39,4712.0,156.9935,157.2354,156.9451,157.187,4712.0
2023-04-19 12:55:00,162.36,162.37,162.26,162.31,4288.0,157.158,157.1677,157.0612,157.1096,4288.0
2023-04-19 13:00:00,162.32,162.35,162.25,162.29,5296.0,157.1193,157.1483,157.0515,157.0903,5296.0
2023-04-19 13:05:00,162.32,162.44,162.31,162.38,4471.0,157.1193,157.2354,157.1096,157.1774,4471.0
2023-04-19 13:10:00,162.36,162.41,162.31,162.35,5020.0,157.158,157.2064,157.1096,157.1483,5020.0
2023-04-19 13:15:00,162.35,162.48,162.23,162.24,10222.0,157.1483,157.2742,157.0322,157.0419,10222.0
2023-04-19 13:20:00,162.16,162.36,162.09,162.31,11325.0,156.9644,157.158,156.8967,157.1096,11325.0
2023-04-19 13:25:00,162.35,162.46,162.3,162.4,3217.0,157.1483,157.2548,157.0999,157.1967,3217.0
2023-04-19 13:30:00,162.42,162.53,162.42,162.5,5044.0,157.2161,157.3226,157.2161,157.2935,5044.0
2023-04-19 13:35:00,162.49,162.76,162.45,162.76,6915.0,157.2838,157.5452,157.2451,157.5452,6915.0
2023-04-19 13:40:00,162.76,162.83,162.73,162.81,12108.0,157.5452,157.6129,157.5162,157.5936,12108.0
2023-04-19 13:45:00,162.81,162.85,162.75,162.77,7465.0,157.5936,157.6323,157.5355,157.5549,7465.0
2023-04-19 13:50:00,162.77,162.85,162.77,162.8,3935.0,157.5549,157.6323,157.5549,157.5839,3935.0
2023-04-19 13:55:00,162.78,163.03,162.78,162.93,5656.0,157.5646,157.8065,157.5646,157.7097,5656.0
2023-04-19 14:00:00,162.92,163.32,162.92,163.18,17231.0,157.7001,158.0872,157.7001,157.9517,17231.0
2023-04-19 14:05:00,163.18,163.3,163.12,163.24,9664.0,157.9517,158.0679,157.8937,158.0098,9664.0
2023-04-19 14:10:00,163.24,163.24,163.03,163.05,5041.0,158.0098,158.0098,157.8065,157.8259,5041.0
2023-04-19 14:15:00,163.03,163.07,162.92,162.92,6441.0,157.8065,157.8453,157.7001,157.7001,6441.0
2023-04-19 14:20:00,162.9,162.97,162.89,162.95,2904.0,157.6807,157.7485,157.671,157.7291,2904.0
2023-04-19 14:25:00,163.0,163.21,162.95,163.2,6093.0,157.7775,157.9808,157.7291,157.9711,6093.0
2023-04-19 14:30:00,163.28,163.28,163.2,163.23,6114.0,158.0485,158.0485,157.9711,158.0001,6114.0
2023-04-19 14:35:00,163.23,163.33,163.22,163.26,5660.0,158.0001,158.0969,157.9905,158.0292,5660.0
2023-04-19 14:40:00,163.27,163.31,163.25,163.26,3836.0,158.0389,158.0776,158.0195,158.0292,3836.0
2023-04-19 14:45:00,163.25,163.25,163.17,163.23,6372.0,158.0195,158.0195,157.9421,158.0001,6372.0
2023-04-19 14:50:00,163.21,163.33,163.15,163.33,13528.0,157.9808,158.0969,157.9227,158.0969,13528.0
2023-04-19 14:55:00,163.33,163.49,163.32,163.49,10346.0,158.0969,158.2518,158.0872,158.2518,10346.0
2023-04-19 15:00:00,163.49,163.51,163.43,163.48,8113.0,158.2518,158.2712,158.1937,158.2421,8113.0
2023-04-19 15:05:00,163.48,163.5,163.42,163.5,6399.0,158.2421,158.2615,158.184,158.2615,6399.0
2023-04-19 15:10:00,163.5,163.55,163.4,163.44,11011.0,158.2615,158.3099,158.1647,158.2034,11011.0
2023-04-19 15:15:00,163.45,163.59,163.42,163.43,2866.0,158.2131,158.3486,158.184,158.1937,2866.0
2023-04-19 15:20:00,163.4,163.49,163.4,163.45,2800.0,158.1647,158.2518,158.1647,158.2131,2800.0
2023-04-19 15:25:00,163.43,163.46,163.25,163.31,5070.0,158.1937,158.2228,158.0195,158.0776,5070.0
2023-04-19 15:30:00,163.27,163.45,163.22,163.28,5578.0,158.0389,158.2131,157.9905,158.0485,5578.0
2023-04-19 15:35:00,163.28,163.44,163.26,163.44,16483.0,158.0485,158.2034,158.0292,158.2034,16483.0
2023-04-19 15:40:00,163.44,163.54,163.27,163.34,12283.0,158.2034,158.3002,158.0389,158.1066,12283.0
2023-04-19 15:45:00,163.33,163.33,163.08,163.15,17222.0,158.0969,158.0969,157.8549,157.9227,17222.0
2023-04-19 15:50:00,163.2,163.39,163.2,163.24,29142.0,157.9711,158.155,157.9711,158.0098,29142.0
2023-04-19 15:55:00,163.22,163.41,163.16,163.4,43625.0,157.9905,158.1744,157.9324,158.1647,43625.0
2023-04-20 09:30:00,162.15,162.83,162.02,162.02,14529.0,156.9547,157.6129,156.8289,156.8289,14529.0
2023-04-20 09:35:00,162.36,162.48,162.2,162.2,2000.0,157.158,157.2742,157.0031,157.0031,2000.0
2023-04-20 09:40:00,162.33,162.65,162.18,162.47,16262.0,157.129,157.4387,156.9838,157.2645,16262.0
2023-04-20 09:45:00,162.53,162.6,161.99,162.2,6912.0,157.3226,157.3903,156.7999,157.0031,6912.0
2023-04-20 09:50:00,162.27,162.34,161.96,162.06,4635.0,157.0709,157.1386,156.7708,156.8676,4635.0
2023-04-20 09:55:00,162.04,162.24,161.97,162.24,3014.0,156.8483,157.0419,156.7805,157.0419,3014.0
2023-04-20 10:00:00,162.18,162.2,162.04,162.06,3579.0,156.9838,157.0031,156.8483,156.8676,3579.0
2023-04-20 10:05:00,162.14,162.34,162.14,162.16,5212.0,156.9451,157.1386,156.9451,156.9644,5212.0
2023-04-20 10:10:00,162.23,162.53,162.16,162.48,6185.0,157.0322,157.3226,156.9644,157.2742,6185.0
2023-04-20 10:15:00,162.49,162.74,162.35,162.55,7005.0,157.2838,157.5258,157.1483,157.3419,7005.0
2023-04-20 10:20:00,162.6,162.71,162.41,162.54,7784.0,157.3903,157.4968,157.2064,157.3322,7784.0
2023-04-20 10:25:00,162.54,162.79,162.43,162.72,8375.0,157.3322,157.5742,157.2258,157.5065,8375.0
2023-04-20 10:30:00,162.79,163.07,162.79,162.95,19120.0,157.5742,157.8453,157.5742,157.7291,19120.0
2023-04-20 10:35:00,163.02,163.29,162.97,163.29,4958.0,157.7969,158.0582,157.7485,158.0582,4958.0
2023-04-20 10:40:00,163.17,163.31,163.16,163.3,3706.0,157.9421,158.0776,157.9324,158.0679,3706.0
2023-04-20 10:45:00,163.31,163.35,163.25,163.27,2267.0,158.0776,158.1163,158.0195,158.0389,2267.0
2023-04-20 10:50:00,163.24,163.3,163.18,163.19,2259.0,158.0098,158.0679,157.9517,157.9614,2259.0
2023-04-20 10:55:00,163.2,163.5,163.2,163.38,1840.0,157.9711,158.2615,157.9711,158.1453,1840.0
2023-04-20 11:00:00,163.43,163.67,163.42,163.52,17997.0,158.1937,158.426,158.184,158.2808,17997.0
2023-04-20 11:05:00,163.46,163.46,163.15,163.33,2933.0,158.2228,158.2228,157.9227,158.0969,2933.0
2023-04-20 11:10:00,163.39,163.48,163.29,163.3,3500.0,158.155,158.2421,158.0582,158.0679,3500.0
2023-04-20 11:15:00,163.23,163.23,163.04,163.04,2865.0,158.0001,158.0001,157.8162,157.8162,2865.0
2023-04-20 11:20:00,163.04,163.04,162.98,163.01,1981.0,157.8162,157.8162,157.7581,157.7872,1981.0
2023-04-20 11:25:00,163.05,163.09,162.93,163.06,3710.0,157.8259,157.8646,157.7097,157.8356,3710.0
2023-04-20 11:30:00,163.02,163.14,162.98,163.02,4531.0,157.7969,157.913,157.7581,157.7969,4531.0
2023-04-20 11:35:00,163.04,163.29,163.03,163.15,9213.0,157.8162,158.0582,157.8065,157.9227,9213.0
2023-04-20 11:40:00,163.09,163.32,163.09,163.25,3462.0,157.8646,158.0872,157.8646,158.0195,3462.0
2023-04-20 11:45:00,163.3,163.42,163.26,163.42,4683.0,158.0679,158.184,158.0292,158.184,4683.0
2023-04-20 11:50:00,163.4,163.45,163.36,163.43,2601.0,158.1647,158.2131,158.126,158.1937,2601.0
2023-04-20 11:55:00,163.46,163.48,163.39,163.4,3082.0,158.2228,158.2421,158.155,158.1647,3082.0
2023-04-20 12:00:00,163.42,163.47,163.33,163.33,6908.0,158.184,158.2324,158.0969,158.0969,6908.0
2023-04-20 12:05:00,163.32,163.41,163.28,163.41,1822.0,158.0872,158.1744,158.0485,158.1744,1822.0
2023-04-20 12:10:00,163.44,163.55,163.44,163.52,3250.0,158.2034,158.3099,158.2034,158.2808,3250.0
2023-04-20 12:15:00,163.54,163.59,163.48,163.52,7927.0,158.3002,158.3486,158.2421,158.2808,7927.0
2023-04-20 12:20:00,163.53,163.53,163.42,163.47,1747.0,158.2905,158.2905,158.184,158.2324,1747.0
2023-04-20 12:25:00,163.49,163.6,163.49,163.5,3812.0,158.2518,158.3583,158.2518,158.2615,3812.0
2023-04-20 12:30:00,163.5,163.61,163.47,163.55,4268.0,158.2615,158.368,158.2324,158.3099,4268.0
2023-04-20 12:35:00,163.55,163.71,163.55,163.69,3069.0,158.3099,158.4648,158.3099,158.4454,3069.0
2023-04-20 12:40:00,163.68,163.74,163.66,163.74,3101.0,158.4357,158.4938,158.4164,158.4938,3101.0
2023-04-20 12:45:00,163.71,163.71,163.62,163.63,2753.0,158.4648,158.4648,158.3776,158.3873,2753.0
2023-04-20 12:50:00,163.64,163.69,163.63,163.69,1748.0,158.397,158.4454,158.3873,158.4454,1748.0
2023-04-20 12:55:00,163.69,163.85,163.68,163.85,3391.0,158.4454,158.6003,158.4357,158.6003,3391.0
2023-04-20 13:00:00,163.85,163.89,163.8,163.81,6635.0,158.6003,158.639,158.5519,158.5615,6635.0
2023-04-20 13:05:00,163.84,163.84,163.77,163.77,4274.0,158.5906,158.5906,158.5228,158.5228,4274.0
2023-04-20 13:10:00,163.78,163.85,163.77,163.85,5272.0,158.5325,158.6003,158.5228,158.6003,5272.0
2023-04-20 13:15:00,163.84,163.86,163.67,163.74,3632.0,158.5906,158.6099,158.426,158.4938,3632.0
2023-04-20 13:20:00,163.74,163.74,163.59,163.63,4021.0,158.4938,158.4938,158.3486,158.3873,4021.0
2023-04-20 13:25:00,163.69,163.71,163.67,163.68,1921.0,158.4454,158.4648,158.426,158.4357,1921.0
2023-04-20 13:30:00,163.67,163.69,163.55,163.58,4561.0,158.426,158.4454,158.3099,158.3389,4561.0
2023-04-20 13:35:00,163.56,163.69,163.56,163.67,3351.0,158.3196,158.4454,158.3196,158.426,3351.0
2023-04-20 13:40:00,163.69,163.76,163.65,163.72,5327.0,158.4454,158.5132,158.4067,158.4744,5327.0
2023-04-20 13:45:00,163.72,163.76,163.64,163.66,4602.0,158.4744,158.5132,158.397,158.4164,4602.0
2023-04-20 13:50:00,163.64,163.84,163.63,163.84,4848.0,158.397,158.5906,158.3873,158.5906,4848.0
2023-04-20 13:55:00,163.84,163.86,163.62,163.7,3944.0,158.5906,158.6099,158.3776,158.4551,3944.0
2023-04-20 14:00:00,163.7,163.75,163.54,163.54,1443.0,158.4551,158.5035,158.3002,158.3002,1443.0
2023-04-20 14:05:00,163.51,163.59,163.43,163.59,2222.0,158.2712,158.3486,158.1937,158.3486,2222.0
2023-04-20 14:10:00,163.52,163.64,163.52,163.63,1590.0,158.2808,158.397,158.2808,158.3873,1590.0
2023-04-20 14:15:00,163.61,163.65,163.58,163.61,3005.0,158.368,158.4067,158.3389,158.368,3005.0
2023-04-20 14:20:00,163.6,163.71,163.6,163.65,1904.0,158.3583,158.4648,158.3583,158.4067,1904.0
2023-04-20 14:25:00,163.67,163.68,163.52,163.54,3822.0,158.426,158.4357,158.2808,158.3002,3822.0
2023-04-20 14:30:00,163.54,163.54,163.23,163.23,756.0,158.3002,158.3002,158.0001,158.0001,756.0
2023-04-20 14:35:00,163.16,163.16,162.84,162.93,4563.0,157.9324,157.9324,157.6226,157.7097,4563.0
2023-04-20 14:40:00,162.89,162.93,162.76,162.8,1854.0,157.671,157.7097,157.5452,157.5839,1854.0
2023-04-20 14:45:00,162.82,162.96,162.79,162.83,6782.0,157.6033,157.7388,157.5742,157.6129,6782.0
2023-04-20 14:50:00,162.89,162.93,162.88,162.89,1197.0,157.671,157.7097,157.6613,157.671,1197.0
2023-04-20 14:55:00,162.9,162.99,162.87,162.88,2186.0,157.6807,157.7678,157.6517,157.6613,2186.0
2023-04-20 15:00:00,162.95,162.97,162.73,162.73,4414.0,157.7291,157.7485,157.5162,157.5162,4414.0
2023-04-20 15:05:00,162.72,162.76,162.67,162.74,1247.0,157.5065,157.5452,157.4581,157.5258,1247.0
2023-04-20 15:10:00,162.72,162.73,162.4,162.41,4485.0,157.5065,157.5162,157.1967,157.2064,4485.0
2023-04-20 15:15:00,162.36,162.43,162.29,162.39,6335.0,157.158,157.2258,157.0903,157.187,6335.0
2023-04-20 15:20:00,162.37,162.63,162.31,162.58,5787.0,157.1677,157.4194,157.1096,157.371,5787.0
2023-04-20 15:25:00,162.6,162.6,162.33,162.34,4471.0,157.3903,157.3903,157.129,157.1386,4471.0
2023-04-20 15:30:00,162.37,162.73,162.37,162.7,8843.0,157.1677,157.5162,157.1677,157.4871,8843.0
2023-04-20 15:35:00,162.7,162.75,162.5,162.71,10230.0,157.4871,157.5355,157.2935,157.4968,10230.0
2023-04-20 15:40:00,162.73,162.73,162.53,162.57,7047.0,157.5162,157.5162,157.3226,157.3613,7047.0
2023-04-20 15:45:00,162.57,162.64,162.47,162.6,13265.0,157.3613,157.429,157.2645,157.3903,13265.0
2023-04-20 15:50:00,162.58,162.92,162.48,162.91,20692.0,157.371,157.7001,157.2742,157.6904,20692.0
2023-04-20 15:55:00,162.93,163.15,162.84,162.98,56931.0,157.7097,157.9227,157.6226,157.7581,56931.0
2023-04-21 09:30:00,163.41,163.79,162.65,162.65,44615.0,158.1744,158.5422,157.4387,157.4387,44615.0
2023-04-21 09:35:00,162.4,162.47,162.14,162.15,2415.0,157.1967,157.2645,156.9451,156.9547,2415.0
2023-04-21 09:40:00,162.14,162.5,161.98,162.09,3932.0,156.9451,157.2935,156.7902,156.8967,3932.0
2023-04-21 09:45:00,162.16,162.56,162.06,162.52,2237.0,156.9644,157.3516,156.8676,157.3129,2237.0
2023-04-21 09:50:00,162.56,162.71,162.36,162.66,3154.0,157.3516,157.4968,157.158,157.4484,3154.0
2023-04-21 09:55:00,162.58,162.58,162.43,162.58,3266.0,157.371,157.371,157.2258,157.371,3266.0
2023-04-21 10:00:00,162.58,162.63,162.3,162.62,7815.0,157.371,157.4194,157.0999,157.4097,7815.0
2023-04-21 10:05:00,162.58,162.58,162.35,162.51,3056.0,157.371,157.371,157.1483,157.3032,3056.0
2023-04-21 10:10:00,162.37,162.44,162.3,162.43,4455.0,157.1677,157.2354,157.0999,157.2258,4455.0
2023-04-21 10:15:00,162.49,162.74,162.28,162.74,3835.0,157.2838,157.5258,157.0806,157.5258,3835.0
2023-04-21 10:20:00,162.73,162.77,162.51,162.59,3969.0,157.5162,157.5549,157.3032,157.3806,3969.0
2023-04-21 10:25:00,162.67,162.69,162.56,162.56,1834.0,157.4581,157.4774,157.3516,157.3516,1834.0
2023-04-21 10:30:00,162.57,162.7,162.57,162.61,1543.0,157.3613,157.4871,157.3613,157.4,1543.0
2023-04-21 10:35:00,162.62,162.62,162.16,162.16,4102.0,157.4097,157.4097,156.9644,156.9644,4102.0
2023-04-21 10:40:00,162.12,162.12,161.34,161.34,4612.0,156.9257,156.9257,156.1707,156.1707,4612.0
2023-04-21 10:45:00,161.22,161.58,161.18,161.54,7387.0,156.0545,156.403,156.0158,156.3643,7387.0
2023-04-21 10:50:00,161.54,161.58,161.44,161.58,1395.0,156.3643,156.403,156.2675,156.403,1395.0
2023-04-21 10:55:00,161.55,161.62,161.35,161.44,5500.0,156.374,156.4417,156.1804,156.2675,5500.0
2023-04-21 11:00:00,161.47,162.18,161.43,162.18,5101.0,156.2965,156.9838,156.2578,156.9838,5101.0
2023-04-21 11:05:00,162.07,162.09,161.82,161.82,3144.0,156.8773,156.8967,156.6353,156.6353,3144.0
2023-04-21 11:10:00,161.9,161.9,161.7,161.78,3689.0,156.7127,156.7127,156.5192,156.5966,3689.0
2023-04-21 11:15:00,161.75,162.06,161.57,161.94,5721.0,156.5676,156.8676,156.3933,156.7515,5721.0
2023-04-21 11:20:00,161.87,162.01,161.87,161.87,1700.0,156.6837,156.8192,156.6837,156.6837,1700.0
2023-04-21 11:25:00,161.95,161.98,161.59,161.84,4993.0,156.7611,156.7902,156.4127,156.6547,4993.0
2023-04-21 11:30:00,161.87,162.1,161.87,162.1,3203.0,156.6837,156.9063,156.6837,156.9063,3203.0
2023-04-21 11:35:00,162.01,162.02,161.74,161.85,5638.0,156.8192,156.8289,156.5579,156.6643,5638.0
2023-04-21 11:40:00,161.87,162.11,161.82,161.92,3927.0,156.6837,156.916,156.6353,156.7321,3927.0
2023-04-21 11:45:00,161.99,162.02,161.47,161.47,3261.0,156.7999,156.8289,156.2965,156.2965,3261.0
2023-04-21 11:50:00,161.5,161.9,161.46,161.9,8654.0,156.3256,156.7127,156.2868,156.7127,8654.0
2023-04-21 11:55:00,161.87,162.16,161.85,162.15,3993.0,156.6837,156.9644,156.6643,156.9547,3993.0
2023-04-21 12:00:00,162.15,162.24,162.03,162.14,10619.0,156.9547,157.0419,156.8386,156.9451,10619.0
2023-04-21 12:05:00,162.14,162.19,161.94,162.0,4462.0,156.9451,156.9935,156.7515,156.8095,4462.0
2023-04-21 12:10:00,162.0,162.15,161.91,162.05,3663.0,156.8095,156.9547,156.7224,156.8579,3663.0
2023-04-21 12:15:00,162.1,162.26,162.06,162.26,6706.0,156.9063,157.0612,156.8676,157.0612,6706.0
2023-04-21 12:20:00,162.26,162.3,161.99,162.3,4421.0,157.0612,157.0999,156.7999,157.0999,4421.0
2023-04-21 12:25:00,162.31,162.41,162.11,162.25,2526.0,157.1096,157.2064,156.916,157.0515,2526.0
2023-04-21 12:30:00,162.19,162.19,162.02,162.02,1800.0,156.9935,156.9935,156.8289,156.8289,1800.0
2023-04-21 12:35:00,161.99,161.99,161.86,161.88,8765.0,156.7999,156.7999,156.674,156.6934,8765.0
2023-04-21 12:40:00,161.87,161.98,161.87,161.98,2684.0,156.6837,156.7902,156.6837,156.7902,2684.0
2023-04-21 12:45:00,162.08,162.13,161.96,161.98,907.0,156.887,156.9354,156.7708,156.7902,907.0
2023-04-21 12:50:00,161.93,162.03,161.92,161.94,4731.0,156.7418,156.8386,156.7321,156.7515,4731.0
2023-04-21 12:55:00,162.0,162.12,161.99,162.11,1538.0,156.8095,156.9257,156.7999,156.916,1538.0
2023-04-21 13:00:00,162.13,162.26,162.13,162.14,8342.0,156.9354,157.0612,156.9354,156.9451,8342.0
2023-04-21 13:05:00,162.2,162.32,162.17,162.32,1700.0,157.0031,157.1193,156.9741,157.1193,1700.0
2023-04-21 13:10:00,162.31,162.31,162.22,162.29,1622.0,157.1096,157.1096,157.0225,157.0903,1622.0
2023-04-21 13:15:00,162.24,162.24,162.06,162.15,2434.0,157.0419,157.0419,156.8676,156.9547,2434.0
2023-04-21 13:20:00,162.17,162.19,162.09,162.14,2791.0,156.9741,156.9935,156.8967,156.9451,2791.0
2023-04-21 13:25:00,162.14,162.2,162.09,162.18,7091.0,156.9451,157.0031,156.8967,156.9838,7091.0
2023-04-21 13:30:00,162.19,162.33,162.17,162.25,8298.0,156.9935,157.129,156.9741,157.0515,8298.0
2023-04-21 13:35:00,162.27,162.51,162.25,162.47,2309.0,157.0709,157.3032,157.0515,157.2645,2309.0
2023-04-21 13:40:00,162.49,162.67,162.49,162.54,5830.0,157.2838,157.4581,157.2838,157.3322,5830.0
2023-04-21 13:45:00,162.53,162.6,162.49,162.5,1799.0,157.3226,157.3903,157.2838,157.2935,1799.0
2023-04-21 13:50:00,162.58,162.66,162.47,162.47,3777.0,157.371,157.4484,157.2645,157.2645,3777.0
2023-04-21 13:55:00,162.55,162.62,162.46,162.53,3750.0,157.3419,157.4097,157.2548,157.3226,3750.0
2023-04-21 14:00:00,162.54,162.74,162.54,162.7,4780.0,157.3322,157.5258,157.3322,157.4871,4780.0
2023-04-21 14:05:00,162.66,162.84,162.62,162.8,4423.0,157.4484,157.6226,157.4097,157.5839,4423.0
2023-04-21 14:10:00,162.77,162.84,162.76,162.82,2700.0,157.5549,157.6226,157.5452,157.6033,2700.0
2023-04-21 14:15:00,162.79,162.83,162.6,162.65,5559.0,157.5742,157.6129,157.3903,157.4387,5559.0
2023-04-21 14:20:00,162.7,162.7,162.52,162.52,3815.0,157.4871,157.4871,157.3129,157.3129,3815.0
2023-04-21 14:25:00,162.57,162.63,162.48,162.53,4145.0,157.3613,157.4194,157.2742,157.3226,4145.0
2023-04-21 14:30:00,162.5,162.56,162.31,162.46,12949.0,157.2935,157.3516,157.1096,157.2548,12949.0
2023-04-21 14:35:00,162.46,162.51,162.43,162.47,13996.0,157.2548,157.3032,157.2258,157.2645,13996.0
2023-04-21 14:40:00,162.46,162.53,162.44,162.51,8932.0,157.2548,157.3226,157.2354,157.3032,8932.0
2023-04-21 14:45:00,162.47,162.53,162.28,162.49,19291.0,157.2645,157.3226,157.0806,157.2838,19291.0
2023-04-21 14:50:00,162.51,162.63,162.45,162.56,6758.0,157.3032,157.4194,157.2451,157.3516,6758.0
2023-04-21 14:55:00,162.56,162.68,162.56,162.66,11798.0,157.3516,157.4678,157.3516,157.4484,11798.0
2023-04-21 15:00:00,162.68,162.7,162.48,162.48,5937.0,157.4678,157.4871,157.2742,157.2742,5937.0
2023-04-21 15:05:00,162.47,162.5,162.38,162.5,5495.0,157.2645,157.2935,157.1774,157.2935,5495.0
2023-04-21 15:10:00,162.54,162.58,162.43,162.5,3639.0,157.3322,157.371,157.2258,157.2935,3639.0
2023-04-21 15:15:00,162.49,162.54,162.44,162.44,4421.0,157.2838,157.3322,157.2354,157.2354,4421.0
2023-04-21 15:20:00,162.5,162.59,162.49,162.56,5007.0,157.2935,157.3806,157.2838,157.3516,5007.0
2023-04-21 15:25:00,162.56,162.59,162.49,162.58,2899.0,157.3516,157.3806,157.2838,157.371,2899.0
2023-04-21 15:30:00,162.58,162.65,162.52,162.53,7061.0,157.371,157.4387,157.3129,157.3226,7061.0
2023-04-21 15:35:00,162.56,162.66,162.49,162.49,6165.0,157.3516,157.4484,157.2838,157.2838,6165.0
2023-04-21 15:40:00,162.47,162.65,162.27,162.4,16832.0,157.2645,157.4387,157.0709,157.1967,16832.0
2023-04-21 15:45:00,162.36,162.64,162.33,162.53,10577.0,157.158,157.429,157.129,157.3226,10577.0
2023-04-21 15:50:00,162.54,162.77,162.48,162.73,26483.0,157.3322,157.5549,157.2742,157.5162,26483.0
2023-04-21 15:55:00,162.75,162.97,162.75,162.9,52012.0,157.5355,157.7485,157.5355,157.6807,52012.0
2023-04-24 09:30:00,162.76,163.44,162.76,163.16,13479.0,157.5452,158.2034,157.5452,157.9324,13479.0
2023-04-24 09:35:00,163.26,163.3,163.09,163.25,2586.0,158.0292,158.0679,157.8646,158.0195,2586.0
2023-04-24 09:40:00,163.25,163.38,162.93,163.06,4031.0,158.0195,158.1453,157.7097,157.8356,4031.0
2023-04-24 09:45:00,163.03,163.13,162.9,162.9,4392.0,157.8065,157.9033,157.6807,157.6807,4392.0
2023-04-24 09:50:00,162.77,162.98,162.77,162.84,3173.0,157.5549,157.7581,157.5549,157.6226,3173.0
2023-04-24 09:55:00,162.8,163.15,162.8,163.08,4983.0,157.5839,157.9227,157.5839,157.8549,4983.0
2023-04-24 10:00:00,163.14,163.38,163.14,163.23,7510.0,157.913,158.1453,157.913,158.0001,7510.0
2023-04-24 10:05:00,163.12,163.26,163.12,163.24,5400.0,157.8937,158.0292,157.8937,158.0098,5400.0
2023-04-24 10:10:00,163.24,163.66,163.23,163.55,7414.0,158.0098,158.4164,158.0001,158.3099,7414.0
2023-04-24 10:15:00,163.6,163.73,163.28,163.45,5829.0,158.3583,158.4841,158.0485,158.2131,5829.0
2023-04-24 10:20:00,163.34,163.36,163.28,163.32,1899.0,158.1066,158.126,158.0485,158.0872,1899.0
2023-04-24 10:25:00,163.38,163.48,163.27,163.48,4324.0,158.1453,158.2421,158.0389,158.2421,4324.0
2023-04-24 10:30:00,163.54,163.71,163.53,163.71,1818.0,158.3002,158.4648,158.2905,158.4648,1818.0
2023-04-24 10:35:00,163.71,163.71,163.39,163.39,2410.0,158.4648,158.4648,158.155,158.155,2410.0
2023-04-24 10:40:00,163.36,163.46,163.01,163.15,5180.0,158.126,158.2228,157.7872,157.9227,5180.0
2023-04-24 10:45:00,163.02,163.25,162.98,163.12,5100.0,157.7969,158.0195,157.7581,157.8937,5100.0
2023-04-24 10:50:00,163.11,163.22,162.97,162.97,6924.0,157.884,157.9905,157.7485,157.7485,6924.0
2023-04-24 10:55:00,163.11,163.11,162.87,163.02,12061.0,157.884,157.884,157.6517,157.7969,12061.0
2023-04-24 11:00:00,163.03,163.04,162.99,163.03,3300.0,157.8065,157.8162,157.7678,157.8065,3300.0
2023-04-24 11:05:00,163.06,163.08,162.94,162.98,4581.0,157.8356,157.8549,157.7194,157.7581,4581.0
2023-04-24 11:10:00,163.0,163.15,162.98,163.13,3268.0,157.7775,157.9227,157.7581,157.9033,3268.0
2023-04-24 11:15:00,163.11,163.13,163.04,163.05,3215.0,157.884,157.9033,157.8162,157.8259,3215.0
2023-04-24 11:20:00,163.14,163.26,163.14,163.26,3238.0,157.913,158.0292,157.913,158.0292,3238.0
2023-04-24 11:25:00,163.26,163.39,163.26,163.36,2947.0,158.0292,158.155,158.0292,158.126,2947.0
2023-04-24 11:30:00,163.44,163.53,163.38,163.44,2216.0,158.2034,158.2905,158.1453,158.2034,2216.0
2023-04-24 11:35:00,163.47,163.53,163.37,163.41,1832.0,158.2324,158.2905,158.1356,158.1744,1832.0
2023-04-24 11:40:00,163.41,163.43,163.22,163.31,3868.0,158.1744,158.1937,157.9905,158.0776,3868.0
2023-04-24 11:45:00,163.22,163.46,163.22,163.46,3596.0,157.9905,158.2228,157.9905,158.2228,3596.0
2023-04-24 11:50:00,163.46,163.52,163.18,163.18,2934.0,158.2228,158.2808,157.9517,157.9517,2934.0
2023-04-24 11:55:00,163.17,163.17,162.91,162.99,8549.0,157.9421,157.9421,157.6904,157.7678,8549.0
2023-04-24 12:00:00,162.99,163.24,162.97,163.12,3780.0,157.7678,158.0098,157.7485,157.8937,3780.0
2023-04-24 12:05:00,163.14,163.25,163.11,163.14,4369.0,157.913,158.0195,157.884,157.913,4369.0
2023-04-24 12:10:00,163.14,163.14,162.91,162.92,5384.0,157.913,157.913,157.6904,157.7001,5384.0
2023-04-24 12:15:00,162.97,163.03,162.87,162.94,10902.0,157.7485,157.8065,157.6517,157.7194,10902.0
2023-04-24 12:20:00,162.98,163.17,162.98,163.15,5175.0,157.7581,157.9421,157.7581,157.9227,5175.0
2023-04-24 12:25:00,163.12,163.14,163.05,163.13,4886.0,157.8937,157.913,157.8259,157.9033,4886.0
2023-04-24 12:30:00,163.08,163.12,163.03,163.06,3756.0,157.8549,157.8937,157.8065,157.8356,3756.0
2023-04-24 12:35:00,163.06,163.08,163.01,163.05,1901.0,157.8356,157.8549,157.7872,157.8259,1901.0
2023-04-24 12:40:00,163.04,163.22,163.04,163.17,5397.0,157.8162,157.9905,157.8162,157.9421,5397.0
2023-04-24 12:45:00,163.2,163.3,163.15,163.22,7635.0,157.9711,158.0679,157.9227,157.9905,7635.0
2023-04-24 12:50:00,163.24,163.3,163.21,163.23,3832.0,158.0098,158.0679,157.9808,158.0001,3832.0
2023-04-24 12:55:00,163.24,163.29,163.24,163.29,1002.0,158.0098,158.0582,158.0098,158.0582,1002.0
2023-04-24 13:00:00,163.25,163.26,163.1,163.19,5277.0,158.0195,158.0292,157.8743,157.9614,5277.0
2023-04-24 13:05:00,163.09,163.14,163.02,163.04,3115.0,157.8646,157.913,157.7969,157.8162,3115.0
2023-04-24 13:10:00,163.02,163.19,163.02,163.17,2914.0,157.7969,157.9614,157.7969,157.9421,2914.0
2023-04-24 13:15:00,163.17,163.22,163.09,163.09,3404.0,157.9421,157.9905,157.8646,157.8646,3404.0
2023-04-24 13:20:00,163.1,163.2,163.04,163.07,6572.0,157.8743,157.9711,157.8162,157.8453,6572.0
2023-04-24 13:25:00,163.1,163.18,163.1,163.17,4050.0,157.8743,157.9517,157.8743,157.9421,4050.0
2023-04-24 13:30:00,163.16,163.27,163.16,163.2,2438.0,157.9324,158.0389,157.9324,157.9711,2438.0
2023-04-24 13:35:00,163.18,163.25,163.15,163.22,2031.0,157.9517,158.0195,157.9227,157.9905,2031.0
2023-04-24 13:40:00,163.22,163.32,163.22,163.27,4086.0,157.9905,158.0872,157.9905,158.0389,4086.0
2023-04-24 13:45:00,163.29,163.36,163.24,163.29,9050.0,158.0582,158.126,158.0098,158.0582,9050.0
2023-04-24 13:50:00,163.33,163.38,163.32,163.36,5687.0,158.0969,158.1453,158.0872,158.126,5687.0
2023-04-24 13:55:00,163.36,163.39,163.29,163.29,2424.0,158.126,158.155,158.0582,158.0582,2424.0
2023-04-24 14:00:00,163.31,163.37,163.25,163.3,1949.0,158.0776,158.1356,158.0195,158.0679,1949.0
2023-04-24 14:05:00,163.3,163.3,163.1,163.2,9261.0,158.0679,158.0679,157.8743,157.9711,9261.0
2023-04-24 14:10:00,163.19,163.22,163.13,163.16,5666.0,157.9614,157.9905,157.9033,157.9324,5666.0
2023-04-24 14:15:00,163.16,163.2,163.04,163.09,5869.0,157.9324,157.9711,157.8162,157.8646,5869.0
2023-04-24 14:20:00,163.04,163.1,163.02,163.09,3006.0,157.8162,157.8743,157.7969,157.8646,3006.0
2023-04-24 14:25:00,163.06,163.13,163.05,163.13,3655.0,157.8356,157.9033,157.8259,157.9033,3655.0
2023-04-24 14:30:00,163.13,163.18,163.09,163.12,3819.0,157.9033,157.9517,157.8646,157.8937,3819.0
2023-04-24 14:35:00,163.15,163.16,163.08,163.14,1367.0,157.9227,157.9324,157.8549,157.913,1367.0
2023-04-24 14:40:00,163.13,163.19,163.06,163.09,5993.0,157.9033,157.9614,157.8356,157.8646,5993.0
2023-04-24 14:45:00,163.14,163.25,163.11,163.25,12358.0,157.913,158.0195,157.884,158.0195,12358.0
2023-04-24 14:50:00,163.25,163.29,163.1,163.15,3927.0,158.0195,158.0582,157.8743,157.9227,3927.0
2023-04-24 14:55:00,163.11,163.15,163.08,163.15,4341.0,157.884,157.9227,157.8549,157.9227,4341.0
2023-04-24 15:00:00,163.16,163.27,163.16,163.27,3972.0,157.9324,158.0389,157.9324,158.0389,3972.0
2023-04-24 15:05:00,163.27,163.27,163.11,163.22,21640.0,158.0389,158.0389,157.884,157.9905,21640.0
2023-04-24 15:10:00,163.26,163.57,163.25,163.55,21932.0,158.0292,158.3292,158.0195,158.3099,21932.0
2023-04-24 15:15:00,163.51,163.51,163.3,163.46,4680.0,158.2712,158.2712,158.0679,158.2228,4680.0
2023-04-24 15:20:00,163.46,163.47,163.39,163.41,3549.0,158.2228,158.2324,158.155,158.1744,3549.0
2023-04-24 15:25:00,163.43,163.46,163.32,163.37,4966.0,158.1937,158.2228,158.0872,158.1356,4966.0
2023-04-24 15:30:00,163.36,163.45,163.29,163.4,10909.0,158.126,158.2131,158.0582,158.1647,10909.0
2023-04-24 15:35:00,163.43,163.46,163.31,163.35,20722.0,158.1937,158.2228,158.0776,158.1163,20722.0
2023-04-24 15:40:00,163.33,163.43,163.31,163.38,8965.0,158.0969,158.1937,158.0776,158.1453,8965.0
2023-04-24 15:45:00,163.37,163.59,163.34,163.55,17665.0,158.1356,158.3486,158.1066,158.3099,17665.0
2023-04-24 15:50:00,163.53,163.67,163.32,163.61,22967.0,158.2905,158.426,158.0872,158.368,22967.0
2023-04-24 15:55:00,163.63,163.94,163.59,163.79,79729.0,158.3873,158.6874,158.3486,158.5422,79729.0
2023-04-25 09:30:00,164.84,166.97,164.5,166.81,60758.0,159.5585,161.6203,159.2294,161.4654,60758.0
2023-04-25 09:35:00,166.94,168.17,165.83,165.91,78716.0,161.5913,162.7819,160.5168,160.5943,78716.0
2023-04-25 09:40:00,165.91,166.49,165.72,166.15,15255.0,160.5943,161.1557,160.4104,160.8266,15255.0
2023-04-25 09:45:00,166.1,166.24,165.66,166.08,12669.0,160.7782,160.9137,160.3523,160.7588,12669.0
2023-04-25 09:50:00,165.98,166.07,165.42,165.92,21345.0,160.662,160.7491,160.12,160.6039,21345.0
2023-04-25 09:55:00,165.92,166.18,165.81,166.02,13924.0,160.6039,160.8556,160.4975,160.7007,13924.0
2023-04-25 10:00:00,166.05,166.42,165.93,166.38,60832.0,160.7298,161.0879,160.6136,161.0492,60832.0
2023-04-25 10:05:00,166.35,166.53,166.2,166.24,19634.0,161.0202,161.1944,160.875,160.9137,19634.0
2023-04-25 10:10:00,166.21,166.21,165.88,165.99,7133.0,160.8847,160.8847,160.5652,160.6717,7133.0
2023-04-25 10:15:00,165.99,166.03,165.7,165.84,52852.0,160.6717,160.7104,160.391,160.5265,52852.0
2023-04-25 10:20:00,165.89,166.15,165.82,166.05,19502.0,160.5749,160.8266,160.5071,160.7298,19502.0
2023-04-25 10:25:00,166.06,166.12,165.92,165.97,25829.0,160.7395,160.7975,160.6039,160.6523,25829.0
2023-04-25 10:30:00,166.0,166.05,165.61,165.62,17246.0,160.6814,160.7298,160.3039,160.3136,17246.0
2023-04-25 10:35:00,165.7,165.7,165.26,165.28,29506.0,160.391,160.391,159.9651,159.9845,29506.0
2023-04-25 10:40:00,165.32,165.73,165.26,165.51,10165.0,160.0232,160.42,159.9651,160.2071,10165.0
2023-04-25 10:45:00,165.52,165.71,165.25,165.67,11726.0,160.2168,160.4007,159.9554,160.362,11726.0
2023-04-25 10:50:00,165.69,165.93,165.67,165.67,8137.0,160.3813,160.6136,160.362,160.362,8137.0
2023-04-25 10:55:00,165.72,166.04,165.71,166.04,10442.0,160.4104,160.7201,160.4007,160.7201,10442.0
2023-04-25 11:00:00,166.08,166.08,165.8,165.88,9672.0,160.7588,160.7588,160.4878,160.5652,9672.0
2023-04-25 11:05:00,165.86,166.05,165.83,165.95,10490.0,160.5459,160.7298,160.5168,160.633,10490.0
2023-04-25 11:10:00,165.97,166.02,165.81,165.9,9502.0,160.6523,160.7007,160.4975,160.5846,9502.0
2023-04-25 11:15:00,165.9,166.01,165.82,165.95,6530.0,160.5846,160.6911,160.5071,160.633,6530.0
2023-04-25 11:20:00,166.02,166.07,165.62,165.8,21215.0,160.7007,160.7491,160.3136,160.4878,21215.0
2023-04-25 11:25:00,165.8,166.02,165.79,165.92,9421.0,160.4878,160.7007,160.4781,160.6039,9421.0
2023-04-25 11:30:00,165.87,165.87,165.66,165.67,3581.0,160.5555,160.5555,160.3523,160.362,3581.0
2023-04-25 11:35:00,165.67,165.67,165.39,165.52,8093.0,160.362,160.362,160.0909,160.2168,8093.0
2023-04-25 11:40:00,165.47,165.76,165.43,165.68,21111.0,160.1684,160.4491,160.1296,160.3716,21111.0
2023-04-25 11:45:00,165.73,165.75,165.56,165.62,10405.0,160.42,160.4394,160.2555,160.3136,10405.0
2023-04-25 11:50:00,165.62,165.64,165.36,165.37,4460.0,160.3136,160.3329,160.0619,160.0716,4460.0
2023-04-25 11:55:00,165.34,165.41,165.16,165.17,8218.0,160.0425,160.1103,159.8683,159.878,8218.0
2023-04-25 12:00:00,165.2,165.25,164.94,164.97,4362.0,159.907,159.9554,159.6553,159.6844,4362.0
2023-04-25 12:05:00,164.97,165.12,164.97,165.01,6934.0,159.6844,159.8296,159.6844,159.7231,6934.0
2023-04-25 12:10:00,164.99,165.03,164.77,164.78,9959.0,159.7037,159.7425,159.4908,159.5005,9959.0
2023-04-25 12:15:00,164.78,165.07,164.73,164.92,10826.0,159.5005,159.7812,159.4521,159.636,10826.0
2023-04-25 12:20:00,164.91,165.18,164.91,165.05,10411.0,159.6263,159.8877,159.6263,159.7618,10411.0
2023-04-25 12:25:00,165.01,165.17,164.97,165.13,7802.0,159.7231,159.878,159.6844,159.8393,7802.0
2023-04-25 12:30:00,165.11,165.12,164.93,164.93,7757.0,159.8199,159.8296,159.6457,159.6457,7757.0
2023-04-25 12:35:00,165.0,165.17,164.89,165.17,8845.0,159.7134,159.878,159.6069,159.878,8845.0
2023-04-25 12:40:00,165.17,165.43,165.17,165.29,12253.0,159.878,160.1296,159.878,159.9941,12253.0
2023-04-25 12:45:00,165.29,165.3,164.99,165.06,4675.0,159.9941,160.0038,159.7037,159.7715,4675.0
2023-04-25 12:50:00,165.04,165.07,164.97,164.98,7336.0,159.7521,159.7812,159.6844,159.6941,7336.0
2023-04-25 12:55:00,165.0,165.0,164.8,164.94,8621.0,159.7134,159.7134,159.5198,159.6553,8621.0
2023-04-25 13:00:00,164.94,165.11,164.9,165.0,7994.0,159.6553,159.8199,159.6166,159.7134,7994.0
2023-04-25 13:05:00,164.94,165.01,164.84,164.84,6384.0,159.6553,159.7231,159.5585,159.5585,6384.0
2023-04-25 13:10:00,164.84,164.91,164.59,164.62,21910.0,159.5585,159.6263,159.3166,159.3456,21910.0
2023-04-25 13:15:00,164.48,164.48,164.14,164.36,8583.0,159.2101,159.2101,158.881,159.0939,8583.0
2023-04-25 13:20:00,164.4,164.52,164.22,164.37,8228.0,159.1326,159.2488,158.9584,159.1036,8228.0
2023-04-25 13:25:00,164.4,164.48,164.24,164.48,9075.0,159.1326,159.2101,158.9778,159.2101,9075.0
2023-04-25 13:30:00,164.45,164.49,164.34,164.47,7783.0,159.181,159.2198,159.0746,159.2004,7783.0
2023-04-25 13:35:00,164.51,164.63,164.42,164.42,9507.0,159.2391,159.3553,159.152,159.152,9507.0
2023-04-25 13:40:00,164.48,164.7,164.46,164.63,5387.0,159.2101,159.423,159.1907,159.3553,5387.0
2023-04-25 13:45:00,164.69,164.69,164.35,164.45,11485.0,159.4134,159.4134,159.0842,159.181,11485.0
2023-04-25 13:50:00,164.5,164.5,164.36,164.37,13707.0,159.2294,159.2294,159.0939,159.1036,13707.0
2023-04-25 13:55:00,164.4,164.52,164.36,164.39,8319.0,159.1326,159.2488,159.0939,159.123,8319.0
2023-04-25 14:00:00,164.36,164.41,164.17,164.19,7346.0,159.0939,159.1423,158.91,158.9294,7346.0
2023-04-25 14:05:00,164.19,164.4,164.13,164.18,5787.0,158.9294,159.1326,158.8713,158.9197,5787.0
2023-04-25 14:10:00,164.14,164.25,164.04,164.04,9956.0,158.881,158.9875,158.7842,158.7842,9956.0
2023-04-25 14:15:00,164.04,164.17,163.88,163.89,7708.0,158.7842,158.91,158.6293,158.639,7708.0
2023-04-25 14:20:00,163.86,164.09,163.86,164.05,7865.0,158.6099,158.8326,158.6099,158.7939,7865.0
2023-04-25 14:25:00,164.06,164.11,164.01,164.11,4177.0,158.8035,158.8519,158.7551,158.8519,4177.0
2023-04-25 14:30:00,164.04,164.11,163.9,163.93,9038.0,158.7842,158.8519,158.6487,158.6777,9038.0
2023-04-25 14:35:00,163.89,164.11,163.85,164.08,6810.0,158.639,158.8519,158.6003,158.8229,6810.0
2023-04-25 14:40:00,164.09,164.09,163.72,163.72,4647.0,158.8326,158.8326,158.4744,158.4744,4647.0
2023-04-25 14:45:00,163.72,163.96,163.64,163.96,12814.0,158.4744,158.7067,158.397,158.7067,12814.0
2023-04-25 14:50:00,163.97,164.05,163.86,163.88,8689.0,158.7164,158.7939,158.6099,158.6293,8689.0
2023-04-25 14:55:00,163.88,163.98,163.81,163.97,9353.0,158.6293,158.7261,158.5615,158.7164,9353.0
2023-04-25 15:00:00,163.96,164.0,163.78,163.78,11644.0,158.7067,158.7455,158.5325,158.5325,11644.0
2023-04-25 15:05:00,163.84,164.0,163.84,163.91,8579.0,158.5906,158.7455,158.5906,158.6583,8579.0
2023-04-25 15:10:00,163.88,164.07,163.85,164.03,20000.0,158.6293,158.8132,158.6003,158.7745,20000.0
2023-04-25 15:15:00,164.08,164.17,164.05,164.07,8032.0,158.8229,158.91,158.7939,158.8132,8032.0
2023-04-25 15:20:00,164.08,164.3,164.07,164.14,17855.0,158.8229,159.0359,158.8132,158.881,17855.0
2023-04-25 15:25:00,164.12,164.12,163.92,163.97,12958.0,158.8616,158.8616,158.668,158.7164,12958.0
2023-04-25 15:30:00,163.96,164.02,163.77,163.81,15631.0,158.7067,158.7648,158.5228,158.5615,15631.0
2023-04-25 15:35:00,163.79,163.81,163.63,163.71,13261.0,158.5422,158.5615,158.3873,158.4648,13261.0
2023-04-25 15:40:00,163.77,164.05,163.75,163.92,21369.0,158.5228,158.7939,158.5035,158.668,21369.0
2023-04-25 15:45:00,163.92,164.16,163.9,163.99,23510.0,158.668,158.9003,158.6487,158.7358,23510.0
2023-04-25 15:50:00,163.98,164.17,163.88,164.0,37706.0,158.7261,158.91,158.6293,158.7455,37706.0
2023-04-25 15:55:00,164.03,164.06,163.77,163.78,112189.0,158.7745,158.8035,158.5228,158.5325,112189.0
2023-04-26 09:30:00,162.15,163.06,162.15,162.69,22602.0,156.9547,157.8356,156.9547,157.4774,22602.0
2023-04-26 09:35:00,162.64,162.83,162.59,162.65,2672.0,157.429,157.6129,157.3806,157.4387,2672.0
2023-04-26 09:40:00,162.75,162.75,162.33,162.65,8077.0,157.5355,157.5355,157.129,157.4387,8077.0
2023-04-26 09:45:00,162.65,162.98,162.57,162.57,8927.0,157.4387,157.7581,157.3613,157.3613,8927.0
2023-04-26 09:50:00,162.63,163.52,162.62,163.39,11920.0,157.4194,158.2808,157.4097,158.155,11920.0
2023-04-26 09:55:00,163.37,163.51,163.08,163.21,35901.0,158.1356,158.2712,157.8549,157.9808,35901.0
2023-04-26 10:00:00,163.2,163.23,162.91,163.04,14039.0,157.9711,158.0001,157.6904,157.8162,14039.0
2023-04-26 10:05:00,163.18,163.28,162.59,162.81,9856.0,157.9517,158.0485,157.3806,157.5936,9856.0
2023-04-26 10:10:00,162.73,162.94,162.59,162.63,8413.0,157.5162,157.7194,157.3806,157.4194,8413.0
2023-04-26 10:15:00,162.63,162.72,162.08,162.31,6778.0,157.4194,157.5065,156.887,157.1096,6778.0
2023-04-26 10:20:00,162.27,162.77,162.13,162.14,9113.0,157.0709,157.5549,156.9354,156.9451,9113.0
2023-04-26 10:25:00,162.21,162.34,161.97,162.25,5821.0,157.0128,157.1386,156.7805,157.0515,5821.0
2023-04-26 10:30:00,162.24,162.45,162.11,162.14,6536.0,157.0419,157.2451,156.916,156.9451,6536.0
2023-04-26 10:35:00,162.18,162.43,162.18,162.38,11348.0,156.9838,157.2258,156.9838,157.1774,11348.0
2023-04-26 10:40:00,162.45,162.69,162.33,162.66,8898.0,157.2451,157.4774,157.129,157.4484,8898.0
2023-04-26 10:45:00,162.68,162.74,162.33,162.35,7381.0,157.4678,157.5258,157.129,157.1483,7381.0
2023-04-26 10:50:00,162.35,162.62,162.35,162.48,4578.0,157.1483,157.4097,157.1483,157.2742,4578.0
2023-04-26 10:55:00,162.45,162.89,162.36,162.82,21141.0,157.2451,157.671,157.158,157.6033,21141.0
2023-04-26 11:00:00,162.89,163.0,162.8,162.98,5744.0,157.671,157.7775,157.5839,157.7581,5744.0
2023-04-26 11:05:00,162.97,163.37,162.96,163.36,9710.0,157.7485,158.1356,157.7388,158.126,9710.0
2023-04-26 11:10:00,163.34,163.55,163.28,163.48,44561.0,158.1066,158.3099,158.0485,158.2421,44561.0
2023-04-26 11:15:00,163.49,163.53,163.2,163.23,17146.0,158.2518,158.2905,157.9711,158.0001,17146.0
2023-04-26 11:20:00,163.28,163.29,162.96,163.15,14717.0,158.0485,158.0582,157.7388,157.9227,14717.0
2023-04-26 11:25:00,163.1,163.35,163.08,163.26,12756.0,157.8743,158.1163,157.8549,158.0292,12756.0
2023-04-26 11:30:00,163.29,163.29,163.1,163.17,2424.0,158.0582,158.0582,157.8743,157.9421,2424.0
2023-04-26 11:35:00,163.13,163.18,162.93,163.02,33007.0,157.9033,157.9517,157.7097,157.7969,33007.0
2023-04-26 11:40:00,162.98,163.03,162.85,162.92,8583.0,157.7581,157.8065,157.6323,157.7001,8583.0
2023-04-26 11:45:00,162.93,163.02,162.88,163.01,6323.0,157.7097,157.7969,157.6613,157.7872,6323.0
2023-04-26 11:50:00,163.0,163.0,162.75,162.89,12990.0,157.7775,157.7775,157.5355,157.671,12990.0
2023-04-26 11:55:00,162.9,162.93,162.75,162.91,5545.0,157.6807,157.7097,157.5355,157.6904,5545.0
2023-04-26 12:00:00,162.92,163.1,162.86,163.1,7153.0,157.7001,157.8743,157.642,157.8743,7153.0
2023-04-26 12:05:00,163.11,163.15,163.01,163.1,6755.0,157.884,157.9227,157.7872,157.8743,6755.0
2023-04-26 12:10:00,163.12,163.5,163.12,163.47,11930.0,157.8937,158.2615,157.8937,158.2324,11930.0
2023-04-26 12:15:00,163.47,163.66,163.32,163.37,15094.0,158.2324,158.4164,158.0872,158.1356,15094.0
2023-04-26 12:20:00,163.39,163.6,163.29,163.6,13571.0,158.155,158.3583,158.0582,158.3583,13571.0
2023-04-26 12:25:00,163.6,163.6,163.28,163.3,5410.0,158.3583,158.3583,158.0485,158.0679,5410.0
2023-04-26 12:30:00,163.23,163.24,163.02,163.07,3088.0,158.0001,158.0098,157.7969,157.8453,3088.0
2023-04-26 12:35:00,163.03,163.34,163.03,163.34,2684.0,157.8065,158.1066,157.8065,158.1066,2684.0
2023-04-26 12:40:00,163.31,163.39,163.25,163.34,7060.0,158.0776,158.155,158.0195,158.1066,7060.0
2023-04-26 12:45:00,163.38,163.39,163.21,163.27,4861.0,158.1453,158.155,157.9808,158.0389,4861.0
2023-04-26 12:50:00,163.26,163.35,163.22,163.33,1767.0,158.0292,158.1163,157.9905,158.0969,1767.0
2023-04-26 12:55:00,163.33,163.49,163.33,163.49,4337.0,158.0969,158.2518,158.0969,158.2518,4337.0
2023-04-26 13:00:00,163.52,163.72,163.52,163.65,10477.0,158.2808,158.4744,158.2808,158.4067,10477.0
2023-04-26 13:05:00,163.63,163.63,163.41,163.51,2858.0,158.3873,158.3873,158.1744,158.2712,2858.0
2023-04-26 13:10:00,163.54,163.61,163.48,163.59,2844.0,158.3002,158.368,158.2421,158.3486,2844.0
2023-04-26 13:15:00,163.62,163.64,163.43,163.44,6849.0,158.3776,158.397,158.1937,158.2034,6849.0
2023-04-26 13:20:00,163.39,163.4,163.21,163.23,6242.0,158.155,158.1647,157.9808,158.0001,6242.0
2023-04-26 13:25:00,163.27,163.27,163.03,163.13,9118.0,158.0389,158.0389,157.8065,157.9033,9118.0
2023-04-26 13:30:00,163.12,163.12,162.99,163.03,1495.0,157.8937,157.8937,157.7678,157.8065,1495.0
2023-04-26 13:35:00,163.04,163.08,162.92,162.97,5220.0,157.8162,157.8549,157.7001,157.7485,5220.0
2023-04-26 13:40:00,162.94,163.03,162.92,162.99,1721.0,157.7194,157.8065,157.7001,157.7678,1721.0
2023-04-26 13:45:00,162.96,162.98,162.69,162.7,5676.0,157.7388,157.7581,157.4774,157.4871,5676.0
2023-04-26 13:50:00,162.66,162.66,162.52,162.56,4113.0,157.4484,157.4484,157.3129,157.3516,4113.0
2023-04-26 13:55:00,162.56,162.61,162.37,162.39,9023.0,157.3516,157.4,157.1677,157.187,9023.0
2023-04-26 14:00:00,162.45,162.45,162.15,162.15,4459.0,157.2451,157.2451,156.9547,156.9547,4459.0
2023-04-26 14:05:00,162.21,162.21,162.07,162.14,4031.0,157.0128,157.0128,156.8773,156.9451,4031.0
2023-04-26 14:10:00,162.09,162.32,162.08,162.31,6895.0,156.8967,157.1193,156.887,157.1096,6895.0
2023-04-26 14:15:00,162.34,162.38,162.21,162.29,5019.0,157.1386,157.1774,157.0128,157.0903,5019.0
2023-04-26 14:20:00,162.28,162.41,162.13,162.39,5263.0,157.0806,157.2064,156.9354,157.187,5263.0
2023-04-26 14:25:00,162.39,162.56,162.39,162.56,3734.0,157.187,157.3516,157.187,157.3516,3734.0
2023-04-26 14:30:00,162.54,162.54,162.43,162.46,3671.0,157.3322,157.3322,157.2258,157.2548,3671.0
2023-04-26 14:35:00,162.43,162.44,162.25,162.28,6138.0,157.2258,157.2354,157.0515,157.0806,6138.0
2023-04-26 14:40:00,162.23,162.23,162.0,162.0,4150.0,157.0322,157.0322,156.8095,156.8095,4150.0
2023-04-26 14:45:00,162.0,162.0,161.76,161.79,5467.0,156.8095,156.8095,156.5772,156.6063,5467.0
2023-04-26 14:50:00,161.74,161.82,161.68,161.74,2277.0,156.5579,156.6353,156.4998,156.5579,2277.0
2023-04-26 14:55:00,161.73,161.81,161.66,161.75,5057.0,156.5482,156.6256,156.4804,156.5676,5057.0
2023-04-26 15:00:00,161.73,161.73,161.57,161.65,7510.0,156.5482,156.5482,156.3933,156.4708,7510.0
2023-04-26 15:05:00,161.64,161.95,161.64,161.95,10410.0,156.4611,156.7611,156.4611,156.7611,10410.0
2023-04-26 15:10:00,161.9,162.07,161.86,161.86,7931.0,156.7127,156.8773,156.674,156.674,7931.0
2023-04-26 15:15:00,161.88,161.88,161.68,161.68,4567.0,156.6934,156.6934,156.4998,156.4998,4567.0
2023-04-26 15:20:00,161.68,161.68,161.34,161.34,6864.0,156.4998,156.4998,156.1707,156.1707,6864.0
2023-04-26 15:25:00,161.33,161.52,161.28,161.43,10359.0,156.161,156.3449,156.1126,156.2578,10359.0
2023-04-26 15:30:00,161.46,161.56,161.22,161.22,16294.0,156.2868,156.3836,156.0545,156.0545,16294.0
2023-04-26 15:35:00,161.22,161.35,161.19,161.27,10708.0,156.0545,156.1804,156.0255,156.1029,10708.0
2023-04-26 15:40:00,161.29,161.31,161.14,161.26,12490.0,156.1223,156.1416,155.9771,156.0933,12490.0
2023-04-26 15:45:00,161.26,161.33,161.12,161.33,18036.0,156.0933,156.161,155.9577,156.161,18036.0
2023-04-26 15:50:00,161.3,161.67,161.19,161.61,20190.0,156.132,156.4901,156.0255,156.432,20190.0
2023-04-26 15:55:00,161.63,162.06,161.63,161.83,68953.0,156.4514,156.8676,156.4514,156.645,68953.0
2023-04-27 09:30:00,163.1,163.69,162.04,162.9,36926.0,157.8743,158.4454,156.8483,157.6807,36926.0
2023-04-27 09:35:00,162.93,163.77,162.92,163.77,6066.0,157.7097,158.5228,157.7001,158.5228,6066.0
2023-04-27 09:40:00,163.8,164.02,163.6,163.84,25049.0,158.5519,158.7648,158.3583,158.5906,25049.0
2023-04-27 09:45:00,163.74,163.92,163.38,163.71,24321.0,158.4938,158.668,158.1453,158.4648,24321.0
2023-04-27 09:50:00,163.78,163.97,163.56,163.89,28041.0,158.5325,158.7164,158.3196,158.639,28041.0
2023-04-27 09:55:00,163.89,164.2,163.62,164.2,8713.0,158.639,158.9391,158.3776,158.9391,8713.0
2023-04-27 10:00:00,164.09,164.31,163.9,164.11,9530.0,158.8326,159.0455,158.6487,158.8519,9530.0
2023-04-27 10:05:00,164.12,164.12,163.5,163.72,8186.0,158.8616,158.8616,158.2615,158.4744,8186.0
2023-04-27 10:10:00,163.78,164.7,163.72,164.61,10545.0,158.5325,159.423,158.4744,159.3359,10545.0
2023-04-27 10:15:00,164.68,164.74,164.36,164.65,15182.0,159.4037,159.4618,159.0939,159.3746,15182.0
2023-04-27 10:20:00,164.53,165.09,164.52,165.04,14280.0,159.2585,159.8005,159.2488,159.7521,14280.0
2023-04-27 10:25:00,165.06,165.17,164.53,165.17,33916.0,159.7715,159.878,159.2585,159.878,33916.0
2023-04-27 10:30:00,165.21,165.35,165.1,165.3,20564.0,159.9167,160.0522,159.8102,160.0038,20564.0
2023-04-27 10:35:00,165.24,165.33,164.97,164.97,12728.0,159.9457,160.0328,159.6844,159.6844,12728.0
2023-04-27 10:40:00,164.97,164.97,164.38,164.52,9880.0,159.6844,159.6844,159.1133,159.2488,9880.0
2023-04-27 10:45:00,164.52,164.91,164.52,164.7,11701.0,159.2488,159.6263,159.2488,159.423,11701.0
2023-04-27 10:50:00,164.66,164.67,164.37,164.52,15237.0,159.3843,159.394,159.1036,159.2488,15237.0
2023-04-27 10:55:00,164.47,164.48,164.23,164.27,6550.0,159.2004,159.2101,158.9681,159.0068,6550.0
2023-04-27 11:00:00,164.37,164.45,164.14,164.21,9232.0,159.1036,159.181,158.881,158.9487,9232.0
2023-04-27 11:05:00,164.21,164.21,163.84,163.92,9206.0,158.9487,158.9487,158.5906,158.668,9206.0
2023-04-27 11:10:00,163.89,163.98,163.76,163.96,15691.0,158.639,158.7261,158.5132,158.7067,15691.0
2023-04-27 11:15:00,163.96,164.11,163.9,164.09,8354.0,158.7067,158.8519,158.6487,158.8326,8354.0
2023-04-27 11:20:00,164.09,164.26,163.88,164.26,10786.0,158.8326,158.9971,158.6293,158.9971,10786.0
2023-04-27 11:25:00,164.3,164.73,164.29,164.68,14569.0,159.0359,159.4521,159.0262,159.4037,14569.0
2023-04-27 11:30:00,164.68,164.97,164.67,164.7,14587.0,159.4037,159.6844,159.394,159.423,14587.0
2023-04-27 11:35:00,164.76,164.89,164.63,164.74,7110.0,159.4811,159.6069,159.3553,159.4618,7110.0
2023-04-27 11:40:00,164.63,164.87,164.63,164.87,6484.0,159.3553,159.5876,159.3553,159.5876,6484.0
2023-04-27 11:45:00,164.87,164.97,164.84,164.84,11585.0,159.5876,159.6844,159.5585,159.5585,11585.0
2023-04-27 11:50:00,164.98,165.2,164.96,165.15,9489.0,159.6941,159.907,159.6747,159.8586,9489.0
2023-04-27 11:55:00,165.11,165.38,165.1,165.38,7403.0,159.8199,160.0812,159.8102,160.0812,7403.0
2023-04-27 12:00:00,165.39,165.63,165.36,165.56,17052.0,160.0909,160.3232,160.0619,160.2555,17052.0
2023-04-27 12:05:00,165.59,165.71,165.48,165.48,9517.0,160.2845,160.4007,160.178,160.178,9517.0
2023-04-27 12:10:00,165.48,165.59,165.4,165.5,4121.0,160.178,160.2845,160.1006,160.1974,4121.0
2023-04-27 12:15:00,165.53,165.62,165.37,165.45,6809.0,160.2264,160.3136,160.0716,160.149,6809.0
2023-04-27 12:20:00,165.45,165.74,165.44,165.74,8365.0,160.149,160.4297,160.1393,160.4297,8365.0
2023-04-27 12:25:00,165.76,165.76,165.52,165.63,6329.0,160.4491,160.4491,160.2168,160.3232,6329.0
2023-04-27 12:30:00,165.65,165.77,165.61,165.74,5620.0,160.3426,160.4588,160.3039,160.4297,5620.0
2023-04-27 12:35:00,165.76,165.8,165.69,165.75,8879.0,160.4491,160.4878,160.3813,160.4394,8879.0
2023-04-27 12:40:00,165.72,165.76,165.59,165.68,6646.0,160.4104,160.4491,160.2845,160.3716,6646.0
2023-04-27 12:45:00,165.71,165.78,165.48,165.57,12191.0,160.4007,160.4684,160.178,160.2652,12191.0
2023-04-27 12:50:00,165.54,165.67,165.42,165.47,8761.0,160.2361,160.362,160.12,160.1684,8761.0
2023-04-27 12:55:00,165.42,165.56,165.36,165.36,5199.0,160.12,160.2555,160.0619,160.0619,5199.0
2023-04-27 13:00:00,165.52,165.71,165.52,165.64,6246.0,160.2168,160.4007,160.2168,160.3329,6246.0
2023-04-27 13:05:00,165.62,165.73,165.55,165.63,4265.0,160.3136,160.42,160.2458,160.3232,4265.0
2023-04-27 13:10:00,165.61,165.76,165.58,165.7,5913.0,160.3039,160.4491,160.2748,160.391,5913.0
2023-04-27 13:15:00,165.69,165.86,165.69,165.78,5460.0,160.3813,160.5459,160.3813,160.4684,5460.0
2023-04-27 13:20:00,165.79,165.92,165.79,165.92,6202.0,160.4781,160.6039,160.4781,160.6039,6202.0
2023-04-27 13:25:00,165.84,165.87,165.73,165.82,7315.0,160.5265,160.5555,160.42,160.5071,7315.0
2023-04-27 13:30:00,165.81,166.15,165.8,166.15,14150.0,160.4975,160.8266,160.4878,160.8266,14150.0
2023-04-27 13:35:00,166.15,166.26,166.04,166.23,9026.0,160.8266,160.9331,160.7201,160.904,9026.0
2023-04-27 13:40:00,166.28,166.39,166.23,166.37,6626.0,160.9524,161.0589,160.904,161.0395,6626.0
2023-04-27 13:45:00,166.36,166.67,166.32,166.61,14601.0,161.0298,161.3299,160.9911,161.2718,14601.0
2023-04-27 13:50:00,166.6,166.79,166.59,166.7,11722.0,161.2622,161.4461,161.2525,161.359,11722.0
2023-04-27 13:55:00,166.7,166.76,166.6,166.76,11408.0,161.359,161.417,161.2622,161.417,11408.0
2023-04-27 14:00:00,166.7,166.81,166.54,166.81,14060.0,161.359,161.4654,161.2041,161.4654,14060.0
2023-04-27 14:05:00,166.81,166.84,166.66,166.8,11488.0,161.4654,161.4945,161.3202,161.4558,11488.0
2023-04-27 14:10:00,166.79,166.87,166.69,166.84,7381.0,161.4461,161.5235,161.3493,161.4945,7381.0
2023-04-27 14:15:00,166.85,167.0,166.82,167.0,9651.0,161.5041,161.6493,161.4751,161.6493,9651.0
2023-04-27 14:20:00,166.97,167.06,166.85,166.89,8883.0,161.6203,161.7074,161.5041,161.5429,8883.0
2023-04-27 14:25:00,166.86,167.02,166.79,166.97,6726.0,161.5138,161.6687,161.4461,161.6203,6726.0
2023-04-27 14:30:00,166.97,167.23,166.93,167.16,8065.0,161.6203,161.872,161.5816,161.8042,8065.0
2023-04-27 14:35:00,167.19,167.31,167.18,167.29,6557.0,161.8333,161.9494,161.8236,161.9301,6557.0
2023-04-27 14:40:00,167.34,167.6,167.29,167.51,24054.0,161.9784,162.2301,161.9301,162.143,24054.0
2023-04-27 14:45:00,167.5,167.61,167.34,167.58,20822.0,162.1333,162.2398,161.9784,162.2108,20822.0
2023-04-27 14:50:00,167.55,167.85,167.52,167.8,17680.0,162.1817,162.4721,162.1527,162.4237,17680.0
2023-04-27 14:55:00,167.82,168.01,167.81,168.0,11694.0,162.4431,162.627,162.4334,162.6173,11694.0
2023-04-27 15:00:00,167.98,167.99,167.71,167.87,9809.0,162.5979,162.6076,162.3366,162.4915,9809.0
2023-04-27 15:05:00,167.83,167.84,167.41,167.46,21324.0,162.4527,162.4624,162.0462,162.0946,21324.0
2023-04-27 15:10:00,167.47,167.55,167.36,167.52,9155.0,162.1043,162.1817,161.9978,162.1527,9155.0
2023-04-27 15:15:00,167.55,167.64,167.54,167.63,9346.0,162.1817,162.2688,162.172,162.2592,9346.0
2023-04-27 15:20:00,167.65,167.71,167.44,167.57,12680.0,162.2785,162.3366,162.0752,162.2011,12680.0
2023-04-27 15:25:00,167.56,167.6,167.28,167.28,13359.0,162.1914,162.2301,161.9204,161.9204,13359.0
2023-04-27 15:30:00,167.28,167.46,167.22,167.35,16897.0,161.9204,162.0946,161.8623,161.9881,16897.0
2023-04-27 15:35:00,167.34,167.55,167.22,167.48,14623.0,161.9784,162.1817,161.8623,162.114,14623.0
2023-04-27 15:40:00,167.47,167.71,167.4,167.63,18491.0,162.1043,162.3366,162.0365,162.2592,18491.0
2023-04-27 15:45:00,167.65,167.75,167.56,167.74,63771.0,162.2785,162.3753,162.1914,162.3656,63771.0
2023-04-27 15:50:00,167.71,167.98,167.66,167.83,80413.0,162.3366,162.5979,162.2882,162.4527,80413.0
2023-04-27 15:55:00,167.83,168.03,167.77,168.01,121119.0,162.4527,162.6463,162.3947,162.627,121119.0
2023-04-28 09:30:00,167.33,168.42,167.24,167.65,62147.0,161.9688,163.0238,161.8817,162.2785,62147.0
2023-04-28 09:35:00,167.88,168.25,167.48,167.81,38211.0,162.5011,162.8593,162.114,162.4334,38211.0
2023-04-28 09:40:00,167.88,167.94,166.72,166.72,43074.0,162.5011,162.5592,161.3783,161.3783,43074.0
2023-04-28 09:45:00,166.72,167.19,166.72,166.82,41354.0,161.3783,161.8333,161.3783,161.4751,41354.0
2023-04-28 09:50:00,166.81,166.92,166.26,166.41,14572.0,161.4654,161.5719,160.9331,161.0782,14572.0
2023-04-28 09:55:00,166.47,166.75,166.35,166.52,10563.0,161.1363,161.4074,161.0202,161.1847,10563.0
2023-04-28 10:00:00,166.6,167.18,166.5,167.18,11655.0,161.2622,161.8236,161.1654,161.8236,11655.0
2023-04-28 10:05:00,167.09,167.75,166.99,167.56,27324.0,161.7365,162.3753,161.6397,162.1914,27324.0
2023-04-28 10:10:00,167.61,167.8,167.26,167.27,13458.0,162.2398,162.4237,161.901,161.9107,13458.0
2023-04-28 10:15:00,167.22,167.64,167.17,167.5,20673.0,161.8623,162.2688,161.8139,162.1333,20673.0
2023-04-28 10:20:00,167.56,167.7,167.19,167.29,9574.0,162.1914,162.3269,161.8333,161.9301,9574.0
2023-04-28 10:25:00,167.26,167.45,167.15,167.45,10759.0,161.901,162.0849,161.7945,162.0849,10759.0
2023-04-28 10:30:00,167.45,167.68,167.18,167.59,13888.0,162.0849,162.3076,161.8236,162.2204,13888.0
2023-04-28 10:35:00,167.63,167.64,166.68,167.23,29901.0,162.2592,162.2688,161.3396,161.872,29901.0
2023-04-28 10:40:00,167.23,167.57,167.11,167.53,17546.0,161.872,162.2011,161.7558,162.1624,17546.0
2023-04-28 10:45:00,167.57,167.77,167.33,167.69,15539.0,162.2011,162.3947,161.9688,162.3172,15539.0
2023-04-28 10:50:00,167.69,167.74,167.52,167.65,10991.0,162.3172,162.3656,162.1527,162.2785,10991.0
2023-04-28 10:55:00,167.66,167.7,166.96,167.16,9728.0,162.2882,162.3269,161.6106,161.8042,9728.0
2023-04-28 11:00:00,167.14,167.14,166.42,166.44,16016.0,161.7849,161.7849,161.0879,161.1073,16016.0
2023-04-28 11:05:00,166.46,166.92,166.45,166.85,36613.0,161.1266,161.5719,161.117,161.5041,36613.0
2023-04-28 11:10:00,166.83,167.11,166.82,167.06,8916.0,161.4848,161.7558,161.4751,161.7074,8916.0
2023-04-28 11:15:00,167.0,167.21,166.92,167.03,16281.0,161.6493,161.8526,161.5719,161.6784,16281.0
2023-04-28 11:20:00,167.06,167.06,166.8,166.82,9597.0,161.7074,161.7074,161.4558,161.4751,9597.0
2023-04-28 11:25:00,166.81,167.13,166.75,167.11,12501.0,161.4654,161.7752,161.4074,161.7558,12501.0
2023-04-28 11:30:00,167.15,167.28,167.07,167.2,8273.0,161.7945,161.9204,161.7171,161.8429,8273.0
2023-04-28 11:35:00,167.25,167.3,167.11,167.19,5198.0,161.8913,161.9397,161.7558,161.8333,5198.0
2023-04-28 11:40:00,167.09,167.26,167.05,167.16,8027.0,161.7365,161.901,161.6977,161.8042,8027.0
2023-04-28 11:45:00,167.11,167.24,166.94,167.23,7039.0,161.7558,161.8817,161.5913,161.872,7039.0
2023-04-28 11:50:00,167.19,167.35,167.12,167.34,3270.0,161.8333,161.9881,161.7655,161.9784,3270.0
2023-04-28 11:55:00,167.33,167.55,167.32,167.49,7121.0,161.9688,162.1817,161.9591,162.1236,7121.0
2023-04-28 12:00:00,167.51,167.55,167.34,167.41,1729.0,162.143,162.1817,161.9784,162.0462,1729.0
2023-04-28 12:05:00,167.42,167.52,167.28,167.31,6109.0,162.0559,162.1527,161.9204,161.9494,6109.0
2023-04-28 12:10:00,167.34,167.48,167.32,167.32,3678.0,161.9784,162.114,161.9591,161.9591,3678.0
2023-04-28 12:15:00,167.34,167.51,167.31,167.41,5741.0,161.9784,162.143,161.9494,162.0462,5741.0
2023-04-28 12:20:00,167.36,167.62,167.29,167.53,5576.0,161.9978,162.2495,161.9301,162.1624,5576.0
2023-04-28 12:25:00,167.47,167.47,167.39,167.45,1186.0,162.1043,162.1043,162.0268,162.0849,1186.0
2023-04-28 12:30:00,167.4,167.52,167.39,167.42,3393.0,162.0365,162.1527,162.0268,162.0559,3393.0
2023-04-28 12:35:00,167.36,167.47,167.29,167.37,5435.0,161.9978,162.1043,161.9301,162.0075,5435.0
2023-04-28 12:40:00,167.35,167.39,167.0,167.39,14122.0,161.9881,162.0268,161.6493,162.0268,14122.0
2023-04-28 12:45:00,167.36,167.37,167.14,167.21,3084.0,161.9978,162.0075,161.7849,161.8526,3084.0
2023-04-28 12:50:00,167.21,167.49,167.2,167.47,6427.0,161.8526,162.1236,161.8429,162.1043,6427.0
2023-04-28 12:55:00,167.47,167.76,167.47,167.65,5498.0,162.1043,162.385,162.1043,162.2785,5498.0
2023-04-28 13:00:00,167.71,167.72,167.46,167.7,4163.0,162.3366,162.3463,162.0946,162.3269,4163.0
2023-04-28 13:05:00,167.7,167.78,167.69,167.69,2323.0,162.3269,162.4044,162.3172,162.3172,2323.0
2023-04-28 13:10:00,167.58,167.74,167.53,167.74,5865.0,162.2108,162.3656,162.1624,162.3656,5865.0
2023-04-28 13:15:00,167.75,167.76,167.57,167.61,4407.0,162.3753,162.385,162.2011,162.2398,4407.0
2023-04-28 13:20:00,167.59,167.72,167.58,167.69,6212.0,162.2204,162.3463,162.2108,162.3172,6212.0
2023-04-28 13:25:00,167.69,167.74,167.59,167.7,2581.0,162.3172,162.3656,162.2204,162.3269,2581.0
2023-04-28 13:30:00,167.74,167.77,167.64,167.69,3574.0,162.3656,162.3947,162.2688,162.3172,3574.0
2023-04-28 13:35:00,167.69,167.82,167.64,167.75,4042.0,162.3172,162.4431,162.2688,162.3753,4042.0
2023-04-28 13:40:00,167.78,167.81,167.68,167.7,4032.0,162.4044,162.4334,162.3076,162.3269,4032.0
2023-04-28 13:45:00,167.65,167.7,167.57,167.61,2162.0,162.2785,162.3269,162.2011,162.2398,2162.0
2023-04-28 13:50:00,167.6,167.6,167.33,167.36,6242.0,162.2301,162.2301,161.9688,161.9978,6242.0
2023-04-28 13:55:00,167.38,167.44,167.27,167.43,9694.0,162.0172,162.0752,161.9107,162.0656,9694.0
2023-04-28 14:00:00,167.46,167.78,167.46,167.78,5151.0,162.0946,162.4044,162.0946,162.4044,5151.0
2023-04-28 14:05:00,167.78,167.8,167.64,167.72,3910.0,162.4044,162.4237,162.2688,162.3463,3910.0
2023-04-28 14:10:00,167.68,167.68,167.29,167.49,8234.0,162.3076,162.3076,161.9301,162.1236,8234.0
2023-04-28 14:15:00,167.41,167.59,167.41,167.56,2916.0,162.0462,162.2204,162.0462,162.1914,2916.0
2023-04-28 14:20:00,167.6,167.64,167.51,167.53,6416.0,162.2301,162.2688,162.143,162.1624,6416.0
2023-04-28 14:25:00,167.48,167.48,167.17,167.3,6933.0,162.114,162.114,161.8139,161.9397,6933.0
2023-04-28 14:30:00,167.33,167.46,167.27,167.39,7969.0,161.9688,162.0946,161.9107,162.0268,7969.0
2023-04-28 14:35:00,167.39,167.39,167.0,167.13,5207.0,162.0268,162.0268,161.6493,161.7752,5207.0
2023-04-28 14:40:00,167.13,167.31,166.93,166.93,4768.0,161.7752,161.9494,161.5816,161.5816,4768.0
2023-04-28 14:45:00,166.87,167.01,166.68,166.74,17560.0,161.5235,161.659,161.3396,161.3977,17560.0
2023-04-28 14:50:00,166.74,166.82,166.66,166.69,5261.0,161.3977,161.4751,161.3202,161.3493,5261.0
2023-04-28 14:55:00,166.7,166.82,166.69,166.76,4712.0,161.359,161.4751,161.3493,161.417,4712.0
2023-04-28 15:00:00,166.8,167.15,166.79,167.12,14606.0,161.4558,161.7945,161.4461,161.7655,14606.0
2023-04-28 15:05:00,167.15,167.26,167.08,167.1,8163.0,161.7945,161.901,161.7268,161.7461,8163.0
2023-04-28 15:10:00,167.11,167.46,167.11,167.35,9709.0,161.7558,162.0946,161.7558,161.9881,9709.0
2023-04-28 15:15:00,167.34,167.55,167.29,167.55,7500.0,161.9784,162.1817,161.9301,162.1817,7500.0
2023-04-28 15:20:00,167.55,167.58,167.33,167.38,12205.0,162.1817,162.2108,161.9688,162.0172,12205.0
2023-04-28 15:25:00,167.38,167.42,167.23,167.32,11280.0,162.0172,162.0559,161.872,161.9591,11280.0
2023-04-28 15:30:00,167.35,167.54,167.31,167.45,13101.0,161.9881,162.172,161.9494,162.0849,13101.0
2023-04-28 15:35:00,167.41,167.57,167.32,167.48,24419.0,162.0462,162.2011,161.9591,162.114,24419.0
2023-04-28 15:40:00,167.47,167.68,167.46,167.63,30339.0,162.1043,162.3076,162.0946,162.2592,30339.0
2023-04-28 15:45:00,167.63,167.7,167.4,167.46,32673.0,162.2592,162.3269,162.0365,162.0946,32673.0
2023-04-28 15:50:00,167.42,167.47,167.05,167.24,50615.0,162.0559,162.1043,161.6977,161.8817,50615.0
2023-04-28 15:55:00,167.25,167.42,167.04,167.15,139100.0,161.8913,162.0559,161.6881,161.7945,139100.0
2023-05-01 09:30:00,167.21,167.89,166.53,167.81,21544.0,161.8526,162.5108,161.1944,162.4334,21544.0
2023-05-01 09:35:00,167.99,169.15,167.71,169.15,10774.0,162.6076,163.7305,162.3366,163.7305,10774.0
2023-05-01 09:40:00,169.37,169.37,168.86,169.14,16653.0,163.9434,163.9434,163.4497,163.7208,16653.0
2023-05-01 09:45:00,169.15,169.54,169.09,169.54,18616.0,163.7305,164.108,163.6724,164.108,18616.0
2023-05-01 09:50:00,169.46,169.52,169.13,169.24,10096.0,164.0305,164.0886,163.7111,163.8176,10096.0
2023-05-01 09:55:00,169.24,169.43,168.95,169.14,8786.0,163.8176,164.0015,163.5369,163.7208,8786.0
2023-05-01 10:00:00,169.03,169.21,168.69,169.16,12610.0,163.6143,163.7885,163.2852,163.7401,12610.0
2023-05-01 10:05:00,169.24,169.32,168.89,169.19,17499.0,163.8176,163.895,163.4788,163.7692,17499.0
2023-05-01 10:10:00,169.17,169.51,169.13,169.5,6812.0,163.7498,164.0789,163.7111,164.0692,6812.0
2023-05-01 10:15:00,169.49,169.89,169.49,169.68,12730.0,164.0596,164.4467,164.0596,164.2435,12730.0
2023-05-01 10:20:00,169.7,169.72,169.2,169.34,11470.0,164.2628,164.2822,163.7789,163.9144,11470.0
2023-05-01 10:25:00,169.34,169.4,168.97,169.05,9223.0,163.9144,163.9724,163.5562,163.6337,9223.0
2023-05-01 10:30:00,169.09,169.56,169.09,169.56,8227.0,163.6724,164.1273,163.6724,164.1273,8227.0
2023-05-01 10:35:00,169.55,169.92,169.55,169.77,8599.0,164.1176,164.4758,164.1176,164.3306,8599.0
2023-05-01 10:40:00,169.67,169.94,169.59,169.84,12172.0,164.2338,164.4951,164.1564,164.3983,12172.0
2023-05-01 10:45:00,169.88,170.1,169.77,170.09,11890.0,164.4371,164.65,164.3306,164.6403,11890.0
2023-05-01 10:50:00,170.07,170.1,169.67,169.72,5827.0,164.621,164.65,164.2338,164.2822,5827.0
2023-05-01 10:55:00,169.78,169.89,169.73,169.87,10777.0,164.3403,164.4467,164.2919,164.4274,10777.0
2023-05-01 11:00:00,169.9,169.96,169.64,169.64,5245.0,164.4564,164.5145,164.2048,164.2048,5245.0
2023-05-01 11:05:00,169.73,169.87,169.67,169.81,3807.0,164.2919,164.4274,164.2338,164.3693,3807.0
2023-05-01 11:10:00,169.86,169.94,169.83,169.94,7974.0,164.4177,164.4951,164.3887,164.4951,7974.0
2023-05-01 11:15:00,169.95,170.04,169.66,169.97,9980.0,164.5048,164.5919,164.2241,164.5242,9980.0
2023-05-01 11:20:00,169.96,170.15,169.9,169.92,10492.0,164.5145,164.6984,164.4564,164.4758,10492.0
2023-05-01 11:25:00,169.91,170.02,169.81,169.99,8886.0,164.4661,164.5726,164.3693,164.5435,8886.0
2023-05-01 11:30:00,169.93,169.98,169.86,169.95,5190.0,164.4855,164.5339,164.4177,164.5048,5190.0
2023-05-01 11:35:00,169.93,170.02,169.85,169.91,6725.0,164.4855,164.5726,164.408,164.4661,6725.0
2023-05-01 11:40:00,169.93,169.93,169.6,169.87,8595.0,164.4855,164.4855,164.166,164.4274,8595.0
2023-05-01 11:45:00,169.88,170.12,169.88,170.05,8165.0,164.4371,164.6694,164.4371,164.6016,8165.0
2023-05-01 11:50:00,170.05,170.05,169.85,169.88,3948.0,164.6016,164.6016,164.408,164.4371,3948.0
2023-05-01 11:55:00,169.85,169.93,169.8,169.85,5089.0,164.408,164.4855,164.3596,164.408,5089.0
2023-05-01 12:00:00,169.82,169.92,169.7,169.92,7506.0,164.379,164.4758,164.2628,164.4758,7506.0
2023-05-01 12:05:00,169.95,170.2,169.88,170.1,15685.0,164.5048,164.7468,164.4371,164.65,15685.0
2023-05-01 12:10:00,170.1,170.12,169.81,169.83,10442.0,164.65,164.6694,164.3693,164.3887,10442.0
2023-05-01 12:15:00,169.89,170.02,169.83,169.95,5949.0,164.4467,164.5726,164.3887,164.5048,5949.0
2023-05-01 12:20:00,169.98,170.19,169.98,170.08,7692.0,164.5339,164.7371,164.5339,164.6307,7692.0
2023-05-01 12:25:00,170.08,170.23,170.05,170.18,8255.0,164.6307,164.7759,164.6016,164.7275,8255.0
2023-05-01 12:30:00,170.17,170.42,170.14,170.36,8203.0,164.7178,164.9598,164.6887,164.9017,8203.0
2023-05-01 12:35:00,170.31,170.37,170.24,170.25,7334.0,164.8533,164.9114,164.7855,164.7952,7334.0
2023-05-01 12:40:00,170.26,170.35,170.2,170.22,6731.0,164.8049,164.892,164.7468,164.7662,6731.0
2023-05-01 12:45:00,170.22,170.22,169.94,169.94,9312.0,164.7662,164.7662,164.4951,164.4951,9312.0
2023-05-01 12:50:00,169.99,170.04,169.88,170.03,10903.0,164.5435,164.5919,164.4371,164.5823,10903.0
2023-05-01 12:55:00,170.03,170.16,170.02,170.06,7735.0,164.5823,164.7081,164.5726,164.6113,7735.0
2023-05-01 13:00:00,170.06,170.21,170.02,170.05,6315.0,164.6113,164.7565,164.5726,164.6016,6315.0
2023-05-01 13:05:00,170.05,170.11,169.92,169.95,6904.0,164.6016,164.6597,164.4758,164.5048,6904.0
2023-05-01 13:10:00,169.97,170.08,169.96,170.08,3825.0,164.5242,164.6307,164.5145,164.6307,3825.0
2023-05-01 13:15:00,170.04,170.22,169.97,170.01,6590.0,164.5919,164.7662,164.5242,164.5629,6590.0
2023-05-01 13:20:00,170.02,170.2,169.98,170.05,6401.0,164.5726,164.7468,164.5339,164.6016,6401.0
2023-05-01 13:25:00,170.02,170.08,169.94,169.96,8089.0,164.5726,164.6307,164.4951,164.5145,8089.0
2023-05-01 13:30:00,169.92,169.92,169.72,169.78,5247.0,164.4758,164.4758,164.2822,164.3403,5247.0
2023-05-01 13:35:00,169.78,169.81,169.5,169.57,6056.0,164.3403,164.3693,164.0692,164.137,6056.0
2023-05-01 13:40:00,169.56,169.85,169.55,169.76,12403.0,164.1273,164.408,164.1176,164.3209,12403.0
2023-05-01 13:45:00,169.79,169.99,169.66,169.84,10104.0,164.35,164.5435,164.2241,164.3983,10104.0
2023-05-01 13:50:00,169.82,169.86,169.73,169.76,10299.0,164.379,164.4177,164.2919,164.3209,10299.0
2023-05-01 13:55:00,169.7,169.8,169.7,169.78,4006.0,164.2628,164.3596,164.2628,164.3403,4006.0
2023-05-01 14:00:00,169.79,169.86,169.65,169.67,6035.0,164.35,164.4177,164.2144,164.2338,6035.0
2023-05-01 14:05:00,169.64,169.64,169.44,169.47,6263.0,164.2048,164.2048,164.0112,164.0402,6263.0
2023-05-01 14:10:00,169.42,169.45,169.2,169.2,8476.0,163.9918,164.0208,163.7789,163.7789,8476.0
2023-05-01 14:15:00,169.18,169.33,169.14,169.26,7097.0,163.7595,163.9047,163.7208,163.8369,7097.0
2023-05-01 14:20:00,169.27,169.5,169.27,169.43,9316.0,163.8466,164.0692,163.8466,164.0015,9316.0
2023-05-01 14:25:00,169.46,169.66,169.45,169.65,6188.0,164.0305,164.2241,164.0208,164.2144,6188.0
2023-05-01 14:30:00,169.64,169.74,169.27,169.36,14541.0,164.2048,164.3016,163.8466,163.9337,14541.0
2023-05-01 14:35:00,169.36,169.56,169.34,169.55,7976.0,163.9337,164.1273,163.9144,164.1176,7976.0
2023-05-01 14:40:00,169.55,169.69,169.5,169.59,14720.0,164.1176,164.2532,164.0692,164.1564,14720.0
2023-05-01 14:45:00,169.61,169.65,169.35,169.39,13077.0,164.1757,164.2144,163.924,163.9628,13077.0
2023-05-01 14:50:00,169.43,169.54,169.29,169.32,7911.0,164.0015,164.108,163.866,163.895,7911.0
2023-05-01 14:55:00,169.31,169.46,169.29,169.39,11687.0,163.8853,164.0305,163.866,163.9628,11687.0
2023-05-01 15:00:00,169.41,169.55,169.27,169.37,14759.0,163.9821,164.1176,163.8466,163.9434,14759.0
2023-05-01 15:05:00,169.36,169.43,169.16,169.26,7782.0,163.9337,164.0015,163.7401,163.8369,7782.0
2023-05-01 15:10:00,169.29,169.3,169.16,169.17,5579.0,163.866,163.8757,163.7401,163.7498,5579.0
2023-05-01 15:15:00,169.15,169.24,169.1,169.21,9375.0,163.7305,163.8176,163.6821,163.7885,9375.0
2023-05-01 15:20:00,169.24,169.31,169.0,169.27,23574.0,163.8176,163.8853,163.5853,163.8466,23574.0
2023-05-01 15:25:00,169.27,169.31,168.93,168.94,17274.0,163.8466,163.8853,163.5175,163.5272,17274.0
2023-05-01 15:30:00,168.92,169.1,168.92,168.96,17657.0,163.5078,163.6821,163.5078,163.5465,17657.0
2023-05-01 15:35:00,168.91,168.91,168.68,168.75,21294.0,163.4981,163.4981,163.2755,163.3433,21294.0
2023-05-01 15:40:00,168.74,168.89,168.68,168.79,17990.0,163.3336,163.4788,163.2755,163.382,17990.0
2023-05-01 15:45:00,168.82,169.06,168.81,168.88,31741.0,163.411,163.6433,163.4014,163.4691,31741.0
2023-05-01 15:50:00,168.89,168.99,168.76,168.86,39212.0,163.4788,163.5756,163.353,163.4497,39212.0
2023-05-01 15:55:00,168.87,169.19,168.71,168.77,139922.0,163.4594,163.7692,163.3046,163.3626,139922.0
2023-05-02 09:30:00,168.89,169.05,166.75,167.09,90449.0,163.4788,163.6337,161.4074,161.7365,90449.0
2023-05-02 09:35:00,167.4,170.03,166.59,169.72,39215.0,162.0365,164.5823,161.2525,164.2822,39215.0
2023-05-02 09:40:00,169.72,171.99,169.59,171.81,75634.0,164.2822,166.4795,164.1564,166.3052,75634.0
2023-05-02 09:45:00,171.63,172.09,170.17,170.36,93884.0,166.131,166.5763,164.7178,164.9017,93884.0
2023-05-02 09:50:00,170.3,170.5,169.8,170.17,48805.0,164.8436,165.0372,164.3596,164.7178,48805.0
2023-05-02 09:55:00,170.17,171.1,170.15,170.29,25980.0,164.7178,165.618,164.6984,164.8339,25980.0
2023-05-02 10:00:00,170.13,170.23,169.52,169.66,12321.0,164.6791,164.7759,164.0886,164.2241,12321.0
2023-05-02 10:05:00,169.54,169.54,168.77,169.11,19794.0,164.108,164.108,163.3626,163.6917,19794.0
2023-05-02 10:10:00,169.16,169.27,167.46,167.75,17403.0,163.7401,163.8466,162.0946,162.3753,17403.0
2023-05-02 10:15:00,167.75,168.56,167.56,168.56,29980.0,162.3753,163.1594,162.1914,163.1594,29980.0
2023-05-02 10:20:00,168.53,168.74,167.88,167.88,24840.0,163.1303,163.3336,162.5011,162.5011,24840.0
2023-05-02 10:25:00,167.95,168.45,167.88,168.37,18421.0,162.5689,163.0529,162.5011,162.9754,18421.0
2023-05-02 10:30:00,168.37,168.37,167.75,167.87,30924.0,162.9754,162.9754,162.3753,162.4915,30924.0
2023-05-02 10:35:00,167.87,168.07,167.72,167.76,16726.0,162.4915,162.6851,162.3463,162.385,16726.0
2023-05-02 10:40:00,167.95,168.1,167.68,167.72,20435.0,162.5689,162.7141,162.3076,162.3463,20435.0
2023-05-02 10:45:00,167.74,167.83,167.11,167.11,14305.0,162.3656,162.4527,161.7558,161.7558,14305.0
2023-05-02 10:50:00,167.09,167.43,166.61,166.93,13551.0,161.7365,162.0656,161.2718,161.5816,13551.0
2023-05-02 10:55:00,167.04,167.4,166.67,166.8,17841.0,161.6881,162.0365,161.3299,161.4558,17841.0
2023-05-02 11:00:00,166.76,167.16,166.4,167.02,17675.0,161.417,161.8042,161.0686,161.6687,17675.0
2023-05-02 11:05:00,167.0,167.87,166.88,167.87,26326.0,161.6493,162.4915,161.5332,162.4915,26326.0
2023-05-02 11:10:00,167.92,168.96,167.84,168.78,42724.0,162.5399,163.5465,162.4624,163.3723,42724.0
2023-05-02 11:15:00,168.86,169.29,168.68,169.11,49121.0,163.4497,163.866,163.2755,163.6917,49121.0
2023-05-02 11:20:00,169.19,170.46,169.1,170.43,47020.0,163.7692,164.9985,163.6821,164.9694,47020.0
2023-05-02 11:25:00,170.34,170.66,169.54,169.54,50875.0,164.8823,165.1921,164.108,164.108,50875.0
2023-05-02 11:30:00,169.65,169.65,168.8,169.06,23081.0,164.2144,164.2144,163.3917,163.6433,23081.0
2023-05-02 11:35:00,169.08,169.26,169.0,169.02,31038.0,163.6627,163.8369,163.5853,163.6046,31038.0
2023-05-02 11:40:00,169.0,169.14,168.65,168.97,22881.0,163.5853,163.7208,163.2465,163.5562,22881.0
2023-05-02 11:45:00,169.06,169.54,168.76,169.54,16923.0,163.6433,164.108,163.353,164.108,16923.0
2023-05-02 11:50:00,169.49,169.91,169.31,169.79,21952.0,164.0596,164.4661,163.8853,164.35,21952.0
2023-05-02 11:55:00,169.87,169.95,169.2,169.34,13348.0,164.4274,164.5048,163.7789,163.9144,13348.0
2023-05-02 12:00:00,169.42,169.66,169.35,169.57,12031.0,163.9918,164.2241,163.924,164.137,12031.0
2023-05-02 12:05:00,169.59,170.91,169.52,170.84,28688.0,164.1564,165.4341,164.0886,165.3663,28688.0
2023-05-02 12:10:00,170.85,171.43,170.54,171.43,31549.0,165.376,165.9374,165.0759,165.9374,31549.0
2023-05-02 12:15:00,171.57,171.6,171.18,171.39,21788.0,166.0729,166.102,165.6954,165.8987,21788.0
2023-05-02 12:20:00,171.44,171.6,171.34,171.53,18668.0,165.9471,166.102,165.8503,166.0342,18668.0
2023-05-02 12:25:00,171.51,172.36,171.47,172.36,23341.0,166.0148,166.8376,165.9761,166.8376,23341.0
2023-05-02 12:30:00,172.3,172.5,171.33,171.33,98396.0,166.7795,166.9731,165.8406,165.8406,98396.0
2023-05-02 12:35:00,171.25,172.46,171.25,172.46,25822.0,165.7632,166.9344,165.7632,166.9344,25822.0
2023-05-02 12:40:00,172.49,172.65,172.23,172.57,11489.0,166.9634,167.1183,166.7118,167.0409,11489.0
2023-05-02 12:45:00,172.64,172.9,172.54,172.75,25958.0,167.1086,167.3603,167.0118,167.2151,25958.0
2023-05-02 12:50:00,172.75,173.12,172.67,172.67,26514.0,167.2151,167.5733,167.1377,167.1377,26514.0
2023-05-02 12:55:00,172.71,173.1,172.64,173.03,16718.0,167.1764,167.5539,167.1086,167.4861,16718.0
2023-05-02 13:00:00,173.08,173.49,173.03,173.38,18603.0,167.5345,167.9314,167.4861,167.8249,18603.0
2023-05-02 13:05:00,173.38,173.4,173.11,173.3,9761.0,167.8249,167.8443,167.5636,167.7475,9761.0
2023-05-02 13:10:00,173.31,173.66,173.24,173.54,35938.0,167.7572,168.096,167.6894,167.9798,35938.0
2023-05-02 13:15:00,173.56,173.67,172.55,172.65,34397.0,167.9992,168.1056,167.0215,167.1183,34397.0
2023-05-02 13:20:00,172.65,173.03,172.47,173.03,25544.0,167.1183,167.4861,166.9441,167.4861,25544.0
2023-05-02 13:25:00,173.09,173.66,173.09,173.36,24793.0,167.5442,168.096,167.5442,167.8056,24793.0
2023-05-02 13:30:00,173.36,173.51,173.29,173.33,17755.0,167.8056,167.9508,167.7378,167.7765,17755.0
2023-05-02 13:35:00,173.36,173.57,173.25,173.27,33424.0,167.8056,168.0088,167.6991,167.7185,33424.0
2023-05-02 13:40:00,173.27,173.52,173.26,173.38,17889.0,167.7185,167.9604,167.7088,167.8249,17889.0
2023-05-02 13:45:00,173.34,173.34,173.02,173.17,14238.0,167.7862,167.7862,167.4765,167.6217,14238.0
2023-05-02 13:50:00,173.21,173.59,173.11,173.5,16431.0,167.6604,168.0282,167.5636,167.9411,16431.0
2023-05-02 13:55:00,173.51,173.52,173.13,173.22,10151.0,167.9508,167.9604,167.5829,167.6701,10151.0
2023-05-02 14:00:00,173.13,173.13,172.74,173.02,7120.0,167.5829,167.5829,167.2054,167.4765,7120.0
2023-05-02 14:05:00,173.06,173.12,172.91,172.96,8274.0,167.5152,167.5733,167.37,167.4184,8274.0
2023-05-02 14:10:00,172.93,172.97,172.66,172.74,7231.0,167.3893,167.4281,167.128,167.2054,7231.0
2023-05-02 14:15:00,172.74,172.8,172.53,172.8,47661.0,167.2054,167.2635,167.0022,167.2635,47661.0
2023-05-02 14:20:00,172.79,172.9,172.7,172.81,8469.0,167.2538,167.3603,167.1667,167.2732,8469.0
2023-05-02 14:25:00,172.81,173.09,172.74,173.08,6339.0,167.2732,167.5442,167.2054,167.5345,6339.0
2023-05-02 14:30:00,173.05,173.16,172.87,172.9,5947.0,167.5055,167.612,167.3313,167.3603,5947.0
2023-05-02 14:35:00,172.96,173.17,172.86,172.92,65541.0,167.4184,167.6217,167.3216,167.3797,65541.0
2023-05-02 14:40:00,172.89,173.03,172.8,172.97,10446.0,167.3506,167.4861,167.2635,167.4281,10446.0
2023-05-02 14:45:00,172.97,173.18,172.92,173.11,12729.0,167.4281,167.6313,167.3797,167.5636,12729.0
2023-05-02 14:50:00,173.07,173.17,172.98,173.06,8595.0,167.5249,167.6217,167.4377,167.5152,8595.0
2023-05-02 14:55:00,173.06,173.35,173.06,173.27,18482.0,167.5152,167.7959,167.5152,167.7185,18482.0
2023-05-02 15:00:00,173.26,173.26,172.91,173.0,28449.0,167.7088,167.7088,167.37,167.4571,28449.0
2023-05-02 15:05:00,173.03,173.22,172.91,173.12,50135.0,167.4861,167.6701,167.37,167.5733,50135.0
2023-05-02 15:10:00,173.12,173.34,173.05,173.09,45281.0,167.5733,167.7862,167.5055,167.5442,45281.0
2023-05-02 15:15:00,173.09,173.18,172.56,172.87,24167.0,167.5442,167.6313,167.0312,167.3313,24167.0
2023-05-02 15:20:00,172.88,173.22,172.79,173.13,23741.0,167.3409,167.6701,167.2538,167.5829,23741.0
2023-05-02 15:25:00,173.09,173.45,173.0,173.34,22275.0,167.5442,167.8927,167.4571,167.7862,22275.0
2023-05-02 15:30:00,173.35,173.37,172.96,172.96,28186.0,167.7959,167.8152,167.4184,167.4184,28186.0
2023-05-02 15:35:00,172.95,173.25,172.9,173.22,25949.0,167.4087,167.6991,167.3603,167.6701,25949.0
2023-05-02 15:40:00,173.22,173.35,172.97,173.11,37340.0,167.6701,167.7959,167.4281,167.5636,37340.0
2023-05-02 15:45:00,173.15,173.45,173.1,173.37,58178.0,167.6023,167.8927,167.5539,167.8152,58178.0
2023-05-02 15:50:00,173.33,174.03,173.33,173.78,99211.0,167.7765,168.4541,167.7765,168.2121,99211.0
2023-05-02 15:55:00,173.78,173.86,173.17,173.25,181460.0,168.2121,168.2895,167.6217,167.6991,181460.0
2023-05-03 09:30:00,174.95,175.34,174.21,175.03,37623.0,169.3446,169.7221,168.6283,169.4221,37623.0
2023-05-03 09:35:00,175.13,175.31,174.82,175.31,15262.0,169.5189,169.6931,169.2188,169.6931,15262.0
2023-05-03 09:40:00,175.31,175.47,174.93,175.21,17629.0,169.6931,169.848,169.3253,169.5963,17629.0
2023-05-03 09:45:00,175.28,176.43,175.26,176.43,15728.0,169.6641,170.7772,169.6447,170.7772,15728.0
2023-05-03 09:50:00,176.45,176.9,176.25,176.8,18141.0,170.7966,171.2321,170.603,171.1354,18141.0
2023-05-03 09:55:00,176.75,176.86,176.4,176.61,15821.0,171.087,171.1934,170.7482,170.9514,15821.0
2023-05-03 10:00:00,176.56,176.71,176.05,176.28,20882.0,170.903,171.0482,170.4094,170.632,20882.0
2023-05-03 10:05:00,176.25,176.29,175.57,175.67,9113.0,170.603,170.6417,169.9448,170.0416,9113.0
2023-05-03 10:10:00,175.66,175.97,174.7,174.72,11169.0,170.0319,170.3319,169.1026,169.122,11169.0
2023-05-03 10:15:00,174.63,174.79,174.18,174.27,18490.0,169.0349,169.1898,168.5993,168.6864,18490.0
2023-05-03 10:20:00,174.27,174.28,173.73,174.26,18173.0,168.6864,168.6961,168.1637,168.6767,18173.0
2023-05-03 10:25:00,174.22,174.35,173.95,174.32,13030.0,168.638,168.7638,168.3767,168.7348,13030.0
2023-05-03 10:30:00,174.34,174.48,173.96,174.0,22291.0,168.7542,168.8897,168.3863,168.4251,22291.0
2023-05-03 10:35:00,173.95,174.09,173.35,173.35,9487.0,168.3767,168.5122,167.7959,167.7959,9487.0
2023-05-03 10:40:00,173.32,173.46,172.93,173.0,25970.0,167.7669,167.9024,167.3893,167.4571,25970.0
2023-05-03 10:45:00,173.11,173.2,172.6,172.66,13587.0,167.5636,167.6507,167.0699,167.128,13587.0
2023-05-03 10:50:00,172.71,173.39,172.67,172.92,24725.0,167.1764,167.8346,167.1377,167.3797,24725.0
2023-05-03 10:55:00,172.93,173.13,172.82,173.09,6041.0,167.3893,167.5829,167.2829,167.5442,6041.0
2023-05-03 11:00:00,173.14,173.24,172.55,172.58,12565.0,167.5926,167.6894,167.0215,167.0506,12565.0
2023-05-03 11:05:00,172.63,172.63,172.01,172.36,7009.0,167.099,167.099,166.4988,166.8376,7009.0
2023-05-03 11:10:00,172.27,172.51,172.12,172.48,4448.0,166.7505,166.9828,166.6053,166.9538,4448.0
2023-05-03 11:15:00,172.43,172.43,172.13,172.33,9002.0,166.9054,166.9054,166.615,166.8086,9002.0
2023-05-03 11:20:00,172.38,172.45,172.11,172.34,6317.0,166.857,166.9247,166.5956,166.8182,6317.0
2023-05-03 11:25:00,172.35,172.5,172.18,172.25,7675.0,166.8279,166.9731,166.6634,166.7311,7675.0
2023-05-03 11:30:00,172.2,172.88,172.2,172.86,5965.0,166.6827,167.3409,166.6827,167.3216,5965.0
2023-05-03 11:35:00,172.93,172.96,172.67,172.67,5255.0,167.3893,167.4184,167.1377,167.1377,5255.0
2023-05-03 11:40:00,172.6,172.74,172.48,172.74,10431.0,167.0699,167.2054,166.9538,167.2054,10431.0
2023-05-03 11:45:00,172.82,173.22,172.79,173.08,18817.0,167.2829,167.6701,167.2538,167.5345,18817.0
2023-05-03 11:50:00,173.08,173.39,172.98,173.28,10670.0,167.5345,167.8346,167.4377,167.7281,10670.0
2023-05-03 11:55:00,173.32,173.62,173.23,173.4,18156.0,167.7669,168.0572,167.6797,167.8443,18156.0
2023-05-03 12:00:00,173.39,173.54,173.35,173.52,7904.0,167.8346,167.9798,167.7959,167.9604,7904.0
2023-05-03 12:05:00,173.52,173.52,173.2,173.23,6641.0,167.9604,167.9604,167.6507,167.6797,6641.0
2023-05-03 12:10:00,173.22,173.22,172.98,173.07,12717.0,167.6701,167.6701,167.4377,167.5249,12717.0
2023-05-03 12:15:00,172.96,173.21,172.96,173.14,9279.0,167.4184,167.6604,167.4184,167.5926,9279.0
2023-05-03 12:20:00,173.09,173.24,173.09,173.21,5953.0,167.5442,167.6894,167.5442,167.6604,5953.0
2023-05-03 12:25:00,173.21,173.42,173.17,173.42,4297.0,167.6604,167.8636,167.6217,167.8636,4297.0
2023-05-03 12:30:00,173.35,173.42,173.31,173.36,3400.0,167.7959,167.8636,167.7572,167.8056,3400.0
2023-05-03 12:35:00,173.38,173.49,173.32,173.47,7607.0,167.8249,167.9314,167.7669,167.912,7607.0
2023-05-03 12:40:00,173.5,173.68,173.5,173.66,9468.0,167.9411,168.1153,167.9411,168.096,9468.0
2023-05-03 12:45:00,173.68,173.79,173.68,173.69,7914.0,168.1153,168.2218,168.1153,168.125,7914.0
2023-05-03 12:50:00,173.67,173.7,173.5,173.65,8104.0,168.1056,168.1347,167.9411,168.0863,8104.0
2023-05-03 12:55:00,173.65,173.76,173.49,173.57,5378.0,168.0863,168.1928,167.9314,168.0088,5378.0
2023-05-03 13:00:00,173.6,173.73,173.6,173.64,4028.0,168.0379,168.1637,168.0379,168.0766,4028.0
2023-05-03 13:05:00,173.62,173.62,173.47,173.57,4079.0,168.0572,168.0572,167.912,168.0088,4079.0
2023-05-03 13:10:00,173.56,173.57,173.35,173.41,2738.0,167.9992,168.0088,167.7959,167.854,2738.0
2023-05-03 13:15:00,173.39,173.44,173.3,173.37,5165.0,167.8346,167.883,167.7475,167.8152,5165.0
2023-05-03 13:20:00,173.39,173.42,173.2,173.42,4205.0,167.8346,167.8636,167.6507,167.8636,4205.0
2023-05-03 13:25:00,173.43,173.64,173.36,173.63,3867.0,167.8733,168.0766,167.8056,168.0669,3867.0
2023-05-03 13:30:00,173.64,173.71,173.57,173.57,4505.0,168.0766,168.1444,168.0088,168.0088,4505.0
2023-05-03 13:35:00,173.59,173.59,173.35,173.39,10027.0,168.0282,168.0282,167.7959,167.8346,10027.0
2023-05-03 13:40:00,173.39,173.45,173.13,173.13,4432.0,167.8346,167.8927,167.5829,167.5829,4432.0
2023-05-03 13:45:00,173.16,173.25,172.98,173.08,6435.0,167.612,167.6991,167.4377,167.5345,6435.0
2023-05-03 13:50:00,173.1,173.18,172.97,173.09,10108.0,167.5539,167.6313,167.4281,167.5442,10108.0
2023-05-03 13:55:00,173.09,173.4,173.01,173.01,7277.0,167.5442,167.8443,167.4668,167.4668,7277.0
2023-05-03 14:00:00,173.05,173.87,172.84,173.38,9726.0,167.5055,168.2992,167.3022,167.8249,9726.0
2023-05-03 14:05:00,173.27,173.49,173.07,173.22,5242.0,167.7185,167.9314,167.5249,167.6701,5242.0
2023-05-03 14:10:00,173.27,173.3,172.99,173.28,8120.0,167.7185,167.7475,167.4474,167.7281,8120.0
2023-05-03 14:15:00,173.31,173.6,173.23,173.46,6811.0,167.7572,168.0379,167.6797,167.9024,6811.0
2023-05-03 14:20:00,173.47,173.87,173.39,173.81,3998.0,167.912,168.2992,167.8346,168.2412,3998.0
2023-05-03 14:25:00,173.74,174.08,173.73,173.83,8977.0,168.1734,168.5025,168.1637,168.2605,8977.0
2023-05-03 14:30:00,173.87,173.97,173.26,173.28,14239.0,168.2992,168.396,167.7088,167.7281,14239.0
2023-05-03 14:35:00,173.29,174.09,172.95,173.99,13563.0,167.7378,168.5122,167.4087,168.4154,13563.0
2023-05-03 14:40:00,173.97,174.55,173.54,173.76,11193.0,168.396,168.9574,167.9798,168.1928,11193.0
2023-05-03 14:45:00,173.89,174.3,173.89,174.06,25856.0,168.3186,168.7155,168.3186,168.4831,25856.0
2023-05-03 14:50:00,173.96,174.02,173.45,174.0,17207.0,168.3863,168.4444,167.8927,168.4251,17207.0
2023-05-03 14:55:00,174.06,174.53,173.69,174.26,10938.0,168.4831,168.9381,168.125,168.6767,10938.0
2023-05-03 15:00:00,174.33,174.33,173.68,174.22,17737.0,168.7445,168.7445,168.1153,168.638,17737.0
2023-05-03 15:05:00,174.22,174.62,173.77,173.88,37430.0,168.638,169.0252,168.2024,168.3089,37430.0
2023-05-03 15:10:00,173.82,174.14,173.54,173.87,63529.0,168.2508,168.5606,167.9798,168.2992,63529.0
2023-05-03 15:15:00,173.72,174.2,173.68,173.89,28915.0,168.154,168.6187,168.1153,168.3186,28915.0
2023-05-03 15:20:00,173.65,173.94,173.16,173.63,36880.0,168.0863,168.367,167.612,168.0669,36880.0
2023-05-03 15:25:00,173.7,173.95,173.16,173.16,27149.0,168.1347,168.3767,167.612,167.612,27149.0
2023-05-03 15:30:00,173.17,173.2,172.28,172.58,50781.0,167.6217,167.6507,166.7602,167.0506,50781.0
2023-05-03 15:35:00,172.67,172.76,172.45,172.54,25749.0,167.1377,167.2248,166.9247,167.0118,25749.0
2023-05-03 15:40:00,172.5,172.87,172.27,172.65,28318.0,166.9731,167.3313,166.7505,167.1183,28318.0
2023-05-03 15:45:00,172.66,172.97,172.6,172.76,28587.0,167.128,167.4281,167.0699,167.2248,28587.0
2023-05-03 15:50:00,172.72,172.79,172.35,172.56,52225.0,167.1861,167.2538,166.8279,167.0312,52225.0
2023-05-03 15:55:00,172.56,172.62,172.25,172.39,93297.0,167.0312,167.0893,166.7311,166.8666,93297.0
2023-05-04 09:30:00,171.36,171.39,170.68,170.86,73525.0,165.8696,165.8987,165.2114,165.3857,73525.0
2023-05-04 09:35:00,170.8,170.8,168.72,168.97,57831.0,165.3276,165.3276,163.3142,163.5562,57831.0
2023-05-04 09:40:00,168.92,169.0,167.35,167.4,13837.0,163.5078,163.5853,161.9881,162.0365,13837.0
2023-05-04 09:45:00,167.56,168.07,167.37,167.59,43677.0,162.1914,162.6851,162.0075,162.2204,43677.0
2023-05-04 09:50:00,167.86,168.81,167.82,168.81,12751.0,162.4818,163.4014,162.4431,163.4014,12751.0
2023-05-04 09:55:00,168.83,170.2,168.83,169.84,41224.0,163.4207,164.7468,163.4207,164.3983,41224.0
2023-05-04 10:00:00,169.73,170.16,169.58,170.15,11795.0,164.2919,164.7081,164.1467,164.6984,11795.0
2023-05-04 10:05:00,170.22,170.42,169.22,169.31,21960.0,164.7662,164.9598,163.7982,163.8853,21960.0
2023-05-04 10:10:00,169.39,169.79,169.2,169.4,7258.0,163.9628,164.35,163.7789,163.9724,7258.0
2023-05-04 10:15:00,169.47,169.67,168.44,169.3,14386.0,164.0402,164.2338,163.0432,163.8757,14386.0
2023-05-04 10:20:00,169.11,169.11,168.55,169.02,42469.0,163.6917,163.6917,163.1497,163.6046,42469.0
2023-05-04 10:25:00,169.15,169.23,168.81,169.14,9236.0,163.7305,163.8079,163.4014,163.7208,9236.0
2023-05-04 10:30:00,169.22,169.68,168.82,168.97,33907.0,163.7982,164.2435,163.411,163.5562,33907.0
2023-05-04 10:35:00,169.03,169.66,168.89,168.89,6259.0,163.6143,164.2241,163.4788,163.4788,6259.0
2023-05-04 10:40:00,168.86,169.67,168.82,168.97,9772.0,163.4497,164.2338,163.411,163.5562,9772.0
2023-05-04 10:45:00,169.09,170.0,169.06,169.94,43821.0,163.6724,164.5532,163.6433,164.4951,43821.0
2023-05-04 10:50:00,169.9,170.05,169.44,169.75,31249.0,164.4564,164.6016,164.0112,164.3112,31249.0
2023-05-04 10:55:00,169.82,169.82,169.06,169.2,3377.0,164.379,164.379,163.6433,163.7789,3377.0
2023-05-04 11:00:00,169.3,169.4,169.0,169.24,6287.0,163.8757,163.9724,163.5853,163.8176,6287.0
2023-05-04 11:05:00,169.29,170.12,169.25,170.1,6110.0,163.866,164.6694,163.8273,164.65,6110.0
2023-05-04 11:10:00,170.16,170.5,170.16,170.33,16333.0,164.7081,165.0372,164.7081,164.8726,16333.0
2023-05-04 11:15:00,170.19,170.35,169.6,169.78,5593.0,164.7371,164.892,164.166,164.3403,5593.0
2023-05-04 11:20:00,169.55,169.83,169.43,169.47,3854.0,164.1176,164.3887,164.0015,164.0402,3854.0
2023-05-04 11:25:00,169.42,169.78,169.34,169.34,5534.0,163.9918,164.3403,163.9144,163.9144,5534.0
2023-05-04 11:30:00,169.42,169.5,169.13,169.37,6635.0,163.9918,164.0692,163.7111,163.9434,6635.0
2023-05-04 11:35:00,169.37,169.37,168.98,169.34,5546.0,163.9434,163.9434,163.5659,163.9144,5546.0
2023-05-04 11:40:00,169.38,169.46,169.1,169.16,9310.0,163.9531,164.0305,163.6821,163.7401,9310.0
2023-05-04 11:45:00,169.26,169.34,168.99,169.09,3757.0,163.8369,163.9144,163.5756,163.6724,3757.0
2023-05-04 11:50:00,169.08,169.08,168.72,169.02,6551.0,163.6627,163.6627,163.3142,163.6046,6551.0
2023-05-04 11:55:00,168.97,168.99,168.76,168.81,3974.0,163.5562,163.5756,163.353,163.4014,3974.0
2023-05-04 12:00:00,168.84,169.05,168.83,168.9,12662.0,163.4304,163.6337,163.4207,163.4885,12662.0
2023-05-04 12:05:00,168.82,168.86,168.5,168.61,10580.0,163.411,163.4497,163.1013,163.2078,10580.0
2023-05-04 12:10:00,168.61,168.61,168.24,168.3,5550.0,163.2078,163.2078,162.8496,162.9077,5550.0
2023-05-04 12:15:00,168.35,168.83,168.35,168.69,5292.0,162.9561,163.4207,162.9561,163.2852,5292.0
2023-05-04 12:20:00,168.7,169.13,168.7,169.1,12888.0,163.2949,163.7111,163.2949,163.6821,12888.0
2023-05-04 12:25:00,169.1,169.19,168.9,168.94,5421.0,163.6821,163.7692,163.4885,163.5272,5421.0
2023-05-04 12:30:00,168.99,169.15,168.81,168.93,5379.0,163.5756,163.7305,163.4014,163.5175,5379.0
2023-05-04 12:35:00,168.88,169.36,168.83,169.28,5331.0,163.4691,163.9337,163.4207,163.8563,5331.0
2023-05-04 12:40:00,169.28,169.42,169.03,169.03,5154.0,163.8563,163.9918,163.6143,163.6143,5154.0
2023-05-04 12:45:00,169.08,169.25,168.92,169.25,9817.0,163.6627,163.8273,163.5078,163.8273,9817.0
2023-05-04 12:50:00,169.25,169.29,168.98,169.1,3352.0,163.8273,163.866,163.5659,163.6821,3352.0
2023-05-04 12:55:00,169.13,169.66,169.13,169.65,5831.0,163.7111,164.2241,163.7111,164.2144,5831.0
2023-05-04 13:00:00,169.78,169.78,169.5,169.54,2821.0,164.3403,164.3403,164.0692,164.108,2821.0
2023-05-04 13:05:00,169.57,169.85,169.57,169.83,3542.0,164.137,164.408,164.137,164.3887,3542.0
2023-05-04 13:10:00,169.82,170.0,169.8,169.96,6833.0,164.379,164.5532,164.3596,164.5145,6833.0
2023-05-04 13:15:00,169.98,170.4,169.94,170.18,8041.0,164.5339,164.9404,164.4951,164.7275,8041.0
2023-05-04 13:20:00,170.15,170.64,170.15,170.53,8736.0,164.6984,165.1727,164.6984,165.0662,8736.0
2023-05-04 13:25:00,170.53,170.53,170.23,170.39,8257.0,165.0662,165.0662,164.7759,164.9307,8257.0
2023-05-04 13:30:00,170.42,170.51,170.19,170.32,11024.0,164.9598,165.0469,164.7371,164.863,11024.0
2023-05-04 13:35:00,170.25,170.25,170.04,170.09,5150.0,164.7952,164.7952,164.5919,164.6403,5150.0
2023-05-04 13:40:00,170.07,170.14,169.79,169.92,10967.0,164.621,164.6887,164.35,164.4758,10967.0
2023-05-04 13:45:00,169.92,169.94,169.52,169.66,7925.0,164.4758,164.4951,164.0886,164.2241,7925.0
2023-05-04 13:50:00,169.68,169.82,169.61,169.81,5315.0,164.2435,164.379,164.1757,164.3693,5315.0
2023-05-04 13:55:00,169.77,169.84,169.56,169.8,8366.0,164.3306,164.3983,164.1273,164.3596,8366.0
2023-05-04 14:00:00,169.8,169.8,169.55,169.65,4610.0,164.3596,164.3596,164.1176,164.2144,4610.0
2023-05-04 14:05:00,169.67,169.69,169.47,169.56,32381.0,164.2338,164.2532,164.0402,164.1273,32381.0
2023-05-04 14:10:00,169.61,169.63,169.41,169.61,29301.0,164.1757,164.1951,163.9821,164.1757,29301.0
2023-05-04 14:15:00,169.59,169.71,169.4,169.51,5858.0,164.1564,164.2725,163.9724,164.0789,5858.0
2023-05-04 14:20:00,169.55,169.56,169.17,169.34,10038.0,164.1176,164.1273,163.7498,163.9144,10038.0
2023-05-04 14:25:00,169.4,169.4,169.08,169.19,8390.0,163.9724,163.9724,163.6627,163.7692,8390.0
2023-05-04 14:30:00,169.09,169.12,168.91,168.98,6956.0,163.6724,163.7014,163.4981,163.5659,6956.0
2023-05-04 14:35:00,168.98,169.15,168.76,168.89,13926.0,163.5659,163.7305,163.353,163.4788,13926.0
2023-05-04 14:40:00,168.85,168.85,168.51,168.61,8885.0,163.4401,163.4401,163.111,163.2078,8885.0
2023-05-04 14:45:00,168.65,168.77,168.53,168.53,6360.0,163.2465,163.3626,163.1303,163.1303,6360.0
2023-05-04 14:50:00,168.53,168.64,168.47,168.55,7367.0,163.1303,163.2368,163.0722,163.1497,7367.0
2023-05-04 14:55:00,168.58,168.72,168.49,168.72,7587.0,163.1787,163.3142,163.0916,163.3142,7587.0
2023-05-04 15:00:00,168.76,168.95,168.76,168.95,8041.0,163.353,163.5369,163.353,163.5369,8041.0
2023-05-04 15:05:00,168.92,169.41,168.91,169.21,6224.0,163.5078,163.9821,163.4981,163.7885,6224.0
2023-05-04 15:10:00,169.15,169.15,168.66,168.73,5517.0,163.7305,163.7305,163.2562,163.3239,5517.0
2023-05-04 15:15:00,168.72,168.72,168.25,168.37,8925.0,163.3142,163.3142,162.8593,162.9754,8925.0
2023-05-04 15:20:00,168.35,168.36,168.1,168.34,23128.0,162.9561,162.9658,162.7141,162.9464,23128.0
2023-05-04 15:25:00,168.34,168.63,168.33,168.63,11072.0,162.9464,163.2271,162.9367,163.2271,11072.0
2023-05-04 15:30:00,168.54,168.89,168.53,168.89,12411.0,163.14,163.4788,163.1303,163.4788,12411.0
2023-05-04 15:35:00,168.87,169.1,168.76,168.76,14528.0,163.4594,163.6821,163.353,163.353,14528.0
2023-05-04 15:40:00,168.73,168.83,168.27,168.27,28588.0,163.3239,163.4207,162.8787,162.8787,28588.0
2023-05-04 15:45:00,168.26,168.76,167.92,168.66,31891.0,162.869,163.353,162.5399,163.2562,31891.0
2023-05-04 15:50:00,168.59,168.65,168.14,168.15,80824.0,163.1884,163.2465,162.7528,162.7625,80824.0
2023-05-04 15:55:00,168.19,168.69,168.13,168.45,122005.0,162.8012,163.2852,162.7431,163.0529,122005.0
2023-05-05 09:30:00,169.55,170.19,169.25,170.11,24240.0,164.9428,165.5654,164.6509,165.4876,24240.0
2023-05-05 09:35:00,170.15,170.28,169.68,169.99,9390.0,165.5265,165.653,165.0693,165.3708,9390.0
2023-05-05 09:40:00,170.0,171.38,170.0,171.13,18393.0,165.3806,166.7231,165.3806,166.4799,18393.0
2023-05-05 09:45:00,171.08,171.2,170.75,170.9,15367.0,166.4312,166.548,166.1102,166.2561,15367.0
2023-05-05 09:50:00,170.93,170.93,170.26,170.26,10293.0,166.2853,166.2853,165.6335,165.6335,10293.0
2023-05-05 09:55:00,170.15,170.52,170.12,170.42,21347.0,165.5265,165.8864,165.4973,165.7891,21347.0
2023-05-05 10:00:00,170.4,170.72,170.14,170.38,7070.0,165.7697,166.081,165.5168,165.7502,7070.0
2023-05-05 10:05:00,170.45,170.55,170.1,170.28,9142.0,165.8183,165.9156,165.4778,165.653,9142.0
2023-05-05 10:10:00,170.31,170.38,169.83,169.85,7539.0,165.6821,165.7502,165.2152,165.2346,7539.0
2023-05-05 10:15:00,169.76,169.92,169.63,169.92,7927.0,165.1471,165.3027,165.0206,165.3027,7927.0
2023-05-05 10:20:00,169.97,170.01,169.39,169.63,4837.0,165.3514,165.3903,164.7871,165.0206,4837.0
2023-05-05 10:25:00,169.68,170.09,169.62,170.07,17850.0,165.0693,165.4681,165.0109,165.4487,17850.0
2023-05-05 10:30:00,170.07,170.69,170.06,170.55,45983.0,165.4487,166.0518,165.4389,165.9156,45983.0
2023-05-05 10:35:00,170.56,170.68,170.22,170.5,16246.0,165.9253,166.0421,165.5946,165.867,16246.0
2023-05-05 10:40:00,170.56,171.19,170.56,171.18,34437.0,165.9253,166.5382,165.9253,166.5285,34437.0
2023-05-05 10:45:00,171.13,171.17,170.44,170.45,12433.0,166.4799,166.5188,165.8086,165.8183,12433.0
2023-05-05 10:50:00,170.47,170.82,170.47,170.68,12226.0,165.8378,166.1783,165.8378,166.0421,12226.0
2023-05-05 10:55:00,170.45,170.73,170.35,170.73,31436.0,165.8183,166.0907,165.721,166.0907,31436.0
2023-05-05 11:00:00,170.78,170.88,170.67,170.84,6409.0,166.1394,166.2366,166.0324,166.1977,6409.0
2023-05-05 11:05:00,170.91,171.11,170.82,170.98,24495.0,166.2658,166.4604,166.1783,166.3339,24495.0
2023-05-05 11:10:00,170.95,171.08,170.85,171.04,11167.0,166.3047,166.4312,166.2075,166.3923,11167.0
2023-05-05 11:15:00,171.1,171.1,170.46,170.46,6452.0,166.4507,166.4507,165.8281,165.8281,6452.0
2023-05-05 11:20:00,170.53,170.72,170.26,170.43,10113.0,165.8962,166.081,165.6335,165.7989,10113.0
2023-05-05 11:25:00,170.46,170.46,170.04,170.06,8242.0,165.8281,165.8281,165.4195,165.4389,8242.0
2023-05-05 11:30:00,170.06,170.06,169.38,169.52,37831.0,165.4389,165.4389,164.7774,164.9136,37831.0
2023-05-05 11:35:00,169.57,169.78,169.45,169.61,19219.0,164.9622,165.1665,164.8455,165.0012,19219.0
2023-05-05 11:40:00,169.52,169.54,169.27,169.5,9458.0,164.9136,164.9331,164.6704,164.8941,9458.0
2023-05-05 11:45:00,169.41,169.68,169.41,169.52,9359.0,164.8066,165.0693,164.8066,164.9136,9359.0
2023-05-05 11:50:00,169.55,169.68,169.46,169.6,8063.0,164.9428,165.0693,164.8552,164.9914,8063.0
2023-05-05 11:55:00,169.68,169.75,169.52,169.62,6347.0,165.0693,165.1374,164.9136,165.0109,6347.0
2023-05-05 12:00:00,169.65,169.7,169.31,169.31,6921.0,165.0401,165.0887,164.7093,164.7093,6921.0
2023-05-05 12:05:00,169.24,169.68,169.2,169.59,30626.0,164.6412,165.0693,164.6023,164.9817,30626.0
2023-05-05 12:10:00,169.62,169.78,169.58,169.59,7479.0,165.0109,165.1665,164.972,164.9817,7479.0
2023-05-05 12:15:00,169.53,169.58,169.37,169.37,7560.0,164.9233,164.972,164.7677,164.7677,7560.0
2023-05-05 12:20:00,169.39,169.65,169.39,169.65,5200.0,164.7871,165.0401,164.7871,165.0401,5200.0
2023-05-05 12:25:00,169.68,169.68,169.51,169.57,3714.0,165.0693,165.0693,164.9039,164.9622,3714.0
2023-05-05 12:30:00,169.57,169.66,169.57,169.66,1719.0,164.9622,165.0498,164.9622,165.0498,1719.0
2023-05-05 12:35:00,169.66,169.66,169.41,169.5,7657.0,165.0498,165.0498,164.8066,164.8941,7657.0
2023-05-05 12:40:00,169.5,169.62,169.46,169.5,2333.0,164.8941,165.0109,164.8552,164.8941,2333.0
2023-05-05 12:45:00,169.51,169.74,169.47,169.56,8038.0,164.9039,165.1276,164.865,164.9525,8038.0
2023-05-05 12:50:00,169.58,169.66,169.54,169.6,5071.0,164.972,165.0498,164.9331,164.9914,5071.0
2023-05-05 12:55:00,169.59,169.78,169.59,169.72,4150.0,164.9817,165.1665,164.9817,165.1082,4150.0
2023-05-05 13:00:00,169.77,170.13,169.77,170.11,3121.0,165.1568,165.507,165.1568,165.4876,3121.0
2023-05-05 13:05:00,170.09,170.23,170.06,170.17,4380.0,165.4681,165.6043,165.4389,165.5459,4380.0
2023-05-05 13:10:00,170.18,170.24,170.07,170.22,5935.0,165.5557,165.614,165.4487,165.5946,5935.0
2023-05-05 13:15:00,170.25,170.31,170.16,170.18,4803.0,165.6238,165.6821,165.5362,165.5557,4803.0
2023-05-05 13:20:00,170.22,170.23,170.06,170.11,2960.0,165.5946,165.6043,165.4389,165.4876,2960.0
2023-05-05 13:25:00,170.13,170.32,170.13,170.24,2945.0,165.507,165.6919,165.507,165.614,2945.0
2023-05-05 13:30:00,170.22,170.3,170.05,170.06,6963.0,165.5946,165.6724,165.4292,165.4389,6963.0
2023-05-05 13:35:00,170.09,170.15,169.8,169.8,3515.0,165.4681,165.5265,165.186,165.186,3515.0
2023-05-05 13:40:00,169.81,170.07,169.8,169.98,6934.0,165.1957,165.4487,165.186,165.3611,6934.0
2023-05-05 13:45:00,169.94,170.04,169.91,170.01,4316.0,165.3222,165.4195,165.293,165.3903,4316.0
2023-05-05 13:50:00,170.05,170.1,169.93,169.94,4942.0,165.4292,165.4778,165.3125,165.3222,4942.0
2023-05-05 13:55:00,169.97,170.28,169.93,170.26,31230.0,165.3514,165.653,165.3125,165.6335,31230.0
2023-05-05 14:00:00,170.27,170.52,170.26,170.4,10102.0,165.6432,165.8864,165.6335,165.7697,10102.0
2023-05-05 14:05:00,170.43,170.6,170.43,170.6,5212.0,165.7989,165.9643,165.7989,165.9643,5212.0
2023-05-05 14:10:00,170.61,170.8,170.54,170.77,18710.0,165.974,166.1588,165.9059,166.1296,18710.0
2023-05-05 14:15:00,170.82,170.84,170.72,170.76,5753.0,166.1783,166.1977,166.081,166.1199,5753.0
2023-05-05 14:20:00,170.76,171.0,170.74,170.87,8754.0,166.1199,166.3534,166.1005,166.2269,8754.0
2023-05-05 14:25:00,170.91,171.11,170.91,170.98,6886.0,166.2658,166.4604,166.2658,166.3339,6886.0
2023-05-05 14:30:00,170.97,171.26,170.97,171.04,9219.0,166.3242,166.6063,166.3242,166.3923,9219.0
2023-05-05 14:35:00,171.09,171.18,170.96,171.04,5673.0,166.4409,166.5285,166.3145,166.3923,5673.0
2023-05-05 14:40:00,171.06,171.11,170.96,170.97,4821.0,166.4118,166.4604,166.3145,166.3242,4821.0
2023-05-05 14:45:00,170.96,171.12,170.95,171.11,4321.0,166.3145,166.4701,166.3047,166.4604,4321.0
2023-05-05 14:50:00,171.12,171.31,171.11,171.28,8683.0,166.4701,166.655,166.4604,166.6258,8683.0
2023-05-05 14:55:00,171.31,171.46,171.25,171.27,9467.0,166.655,166.8009,166.5966,166.616,9467.0
2023-05-05 15:00:00,171.28,171.53,171.27,171.53,14436.0,166.6258,166.869,166.616,166.869,14436.0
2023-05-05 15:05:00,171.5,171.53,171.4,171.45,8446.0,166.8398,166.869,166.7425,166.7912,8446.0
2023-05-05 15:10:00,171.45,171.45,171.31,171.34,9760.0,166.7912,166.7912,166.655,166.6841,9760.0
2023-05-05 15:15:00,171.36,171.42,171.15,171.27,11099.0,166.7036,166.762,166.4993,166.616,11099.0
2023-05-05 15:20:00,171.28,171.44,171.22,171.43,9416.0,166.6258,166.7814,166.5674,166.7717,9416.0
2023-05-05 15:25:00,171.41,171.52,171.23,171.5,8760.0,166.7522,166.8593,166.5771,166.8398,8760.0
2023-05-05 15:30:00,171.5,171.66,171.22,171.3,19771.0,166.8398,166.9955,166.5674,166.6452,19771.0
2023-05-05 15:35:00,171.32,171.36,171.13,171.29,18195.0,166.6647,166.7036,166.4799,166.6355,18195.0
2023-05-05 15:40:00,171.29,171.45,171.29,171.41,22831.0,166.6355,166.7912,166.6355,166.7522,22831.0
2023-05-05 15:45:00,171.38,171.41,171.19,171.31,31156.0,166.7231,166.7522,166.5382,166.655,31156.0
2023-05-05 15:50:00,171.31,171.31,170.95,171.13,41512.0,166.655,166.655,166.3047,166.4799,41512.0
2023-05-05 15:55:00,171.15,171.26,170.86,171.05,99718.0,166.4993,166.6063,166.2172,166.402,99718.0
2023-05-08 09:30:00,171.68,171.95,170.72,170.89,45256.0,167.0149,167.2776,166.081,166.2464,45256.0
2023-05-08 09:35:00,170.93,171.74,170.92,171.64,10707.0,166.2853,167.0733,166.2756,166.976,10707.0
2023-05-08 09:40:00,171.65,171.86,170.82,170.82,14435.0,166.9857,167.19,166.1783,166.1783,14435.0
2023-05-08 09:45:00,170.7,170.8,169.75,169.78,39173.0,166.0615,166.1588,165.1374,165.1665,39173.0
2023-05-08 09:50:00,169.71,169.9,169.29,169.83,25374.0,165.0984,165.2833,164.6899,165.2152,25374.0
2023-05-08 09:55:00,169.77,170.02,169.51,169.73,10997.0,165.1568,165.4,164.9039,165.1179,10997.0
2023-05-08 10:00:00,169.78,170.54,169.68,170.34,36623.0,165.1665,165.9059,165.0693,165.7113,36623.0
2023-05-08 10:05:00,170.44,170.46,169.87,169.88,14017.0,165.8086,165.8281,165.2541,165.2638,14017.0
2023-05-08 10:10:00,169.87,170.03,169.66,169.75,18024.0,165.2541,165.4097,165.0498,165.1374,18024.0
2023-05-08 10:15:00,169.82,170.02,169.63,169.71,13748.0,165.2054,165.4,165.0206,165.0984,13748.0
2023-05-08 10:20:00,169.7,169.8,169.18,169.19,13351.0,165.0887,165.186,164.5828,164.5926,13351.0
2023-05-08 10:25:00,169.13,169.37,169.12,169.34,16716.0,164.5342,164.7677,164.5245,164.7385,16716.0
2023-05-08 10:30:00,169.4,169.53,169.3,169.36,12059.0,164.7969,164.9233,164.6996,164.7579,12059.0
2023-05-08 10:35:00,169.34,169.6,169.29,169.46,22331.0,164.7385,164.9914,164.6899,164.8552,22331.0
2023-05-08 10:40:00,169.53,169.64,169.25,169.39,11691.0,164.9233,165.0303,164.6509,164.7871,11691.0
2023-05-08 10:45:00,169.43,169.62,169.4,169.53,7533.0,164.826,165.0109,164.7969,164.9233,7533.0
2023-05-08 10:50:00,169.44,169.55,169.0,169.07,13095.0,164.8358,164.9428,164.4077,164.4758,13095.0
2023-05-08 10:55:00,169.01,169.31,168.89,169.14,8598.0,164.4175,164.7093,164.3007,164.5439,8598.0
2023-05-08 11:00:00,169.12,169.44,169.1,169.36,5930.0,164.5245,164.8358,164.505,164.7579,5930.0
2023-05-08 11:05:00,169.36,169.36,169.17,169.32,9500.0,164.7579,164.7579,164.5731,164.719,9500.0
2023-05-08 11:10:00,169.34,169.5,169.21,169.22,23503.0,164.7385,164.8941,164.612,164.6218,23503.0
2023-05-08 11:15:00,169.24,169.36,169.09,169.18,16461.0,164.6412,164.7579,164.4953,164.5828,16461.0
2023-05-08 11:20:00,169.18,169.25,169.09,169.15,11160.0,164.5828,164.6509,164.4953,164.5537,11160.0
2023-05-08 11:25:00,169.15,169.16,168.92,169.02,11516.0,164.5537,164.5634,164.3299,164.4272,11516.0
2023-05-08 11:30:00,169.0,169.07,168.86,168.93,8620.0,164.4077,164.4758,164.2715,164.3396,8620.0
2023-05-08 11:35:00,168.93,168.97,168.76,168.92,13406.0,164.3396,164.3785,164.1743,164.3299,13406.0
2023-05-08 11:40:00,168.91,169.21,168.91,169.19,10581.0,164.3202,164.612,164.3202,164.5926,10581.0
2023-05-08 11:45:00,169.2,169.25,169.07,169.2,8155.0,164.6023,164.6509,164.4758,164.6023,8155.0
2023-05-08 11:50:00,169.19,169.26,169.14,169.22,8721.0,164.5926,164.6607,164.5439,164.6218,8721.0
2023-05-08 11:55:00,169.23,169.24,169.07,169.13,9753.0,164.6315,164.6412,164.4758,164.5342,9753.0
2023-05-08 12:00:00,169.15,169.23,168.92,168.95,11947.0,164.5537,164.6315,164.3299,164.3591,11947.0
2023-05-08 12:05:00,168.95,169.05,168.91,168.99,8580.0,164.3591,164.4564,164.3202,164.398,8580.0
2023-05-08 12:10:00,168.98,169.01,168.88,169.0,14118.0,164.3883,164.4175,164.291,164.4077,14118.0
2023-05-08 12:15:00,169.0,169.09,168.85,169.09,9438.0,164.4077,164.4953,164.2618,164.4953,9438.0
2023-05-08 12:20:00,169.08,169.17,168.99,169.06,9865.0,164.4856,164.5731,164.398,164.4661,9865.0
2023-05-08 12:25:00,169.05,169.18,168.88,168.95,13822.0,164.4564,164.5828,164.291,164.3591,13822.0
2023-05-08 12:30:00,168.96,169.15,168.96,169.03,5230.0,164.3688,164.5537,164.3688,164.4369,5230.0
2023-05-08 12:35:00,169.03,169.09,168.91,169.01,21402.0,164.4369,164.4953,164.3202,164.4175,21402.0
2023-05-08 12:40:00,169.02,169.02,168.88,169.01,7437.0,164.4272,164.4272,164.291,164.4175,7437.0
2023-05-08 12:45:00,168.99,169.04,168.86,168.94,6303.0,164.398,164.4466,164.2715,164.3494,6303.0
2023-05-08 12:50:00,168.98,169.23,168.96,169.21,8486.0,164.3883,164.6315,164.3688,164.612,8486.0
2023-05-08 12:55:00,169.18,169.18,168.95,169.0,4914.0,164.5828,164.5828,164.3591,164.4077,4914.0
2023-05-08 13:00:00,169.0,169.02,168.89,168.93,5174.0,164.4077,164.4272,164.3007,164.3396,5174.0
2023-05-08 13:05:00,168.94,169.02,168.83,168.98,10416.0,164.3494,164.4272,164.2424,164.3883,10416.0
2023-05-08 13:10:00,168.97,169.1,168.96,168.99,6699.0,164.3785,164.505,164.3688,164.398,6699.0
2023-05-08 13:15:00,168.93,168.94,168.65,168.83,4864.0,164.3396,164.3494,164.0672,164.2424,4864.0
2023-05-08 13:20:00,168.86,168.9,168.62,168.63,2944.0,164.2715,164.3104,164.0381,164.0478,2944.0
2023-05-08 13:25:00,168.64,168.78,168.63,168.65,5227.0,164.0575,164.1937,164.0478,164.0672,5227.0
2023-05-08 13:30:00,168.68,168.75,168.64,168.69,4040.0,164.0964,164.1645,164.0575,164.1062,4040.0
2023-05-08 13:35:00,168.71,168.94,168.62,168.94,15965.0,164.1256,164.3494,164.0381,164.3494,15965.0
2023-05-08 13:40:00,168.95,169.16,168.9,169.13,5935.0,164.3591,164.5634,164.3104,164.5342,5935.0
2023-05-08 13:45:00,169.19,169.23,168.98,168.98,4992.0,164.5926,164.6315,164.3883,164.3883,4992.0
2023-05-08 13:50:00,168.91,168.96,168.82,168.91,10014.0,164.3202,164.3688,164.2326,164.3202,10014.0
2023-05-08 13:55:00,168.96,169.01,168.89,168.9,6221.0,164.3688,164.4175,164.3007,164.3104,6221.0
2023-05-08 14:00:00,168.93,169.28,168.9,169.2,12186.0,164.3396,164.6801,164.3104,164.6023,12186.0
2023-05-08 14:05:00,169.2,169.2,168.56,168.79,15343.0,164.6023,164.6023,163.9797,164.2034,15343.0
2023-05-08 14:10:00,168.73,169.02,168.68,169.02,4161.0,164.1451,164.4272,164.0964,164.4272,4161.0
2023-05-08 14:15:00,168.95,169.15,168.91,169.11,6779.0,164.3591,164.5537,164.3202,164.5147,6779.0
2023-05-08 14:20:00,169.21,169.54,169.21,169.46,5370.0,164.612,164.9331,164.612,164.8552,5370.0
2023-05-08 14:25:00,169.46,169.46,169.28,169.43,5011.0,164.8552,164.8552,164.6801,164.826,5011.0
2023-05-08 14:30:00,169.37,169.57,169.37,169.57,5499.0,164.7677,164.9622,164.7677,164.9622,5499.0
2023-05-08 14:35:00,169.53,169.65,169.44,169.49,6496.0,164.9233,165.0401,164.8358,164.8844,6496.0
2023-05-08 14:40:00,169.43,169.51,169.41,169.42,4006.0,164.826,164.9039,164.8066,164.8163,4006.0
2023-05-08 14:45:00,169.41,169.77,169.4,169.77,7312.0,164.8066,165.1568,164.7969,165.1568,7312.0
2023-05-08 14:50:00,169.78,169.81,169.53,169.53,6747.0,165.1665,165.1957,164.9233,164.9233,6747.0
2023-05-08 14:55:00,169.53,169.6,169.51,169.55,6678.0,164.9233,164.9914,164.9039,164.9428,6678.0
2023-05-08 15:00:00,169.54,169.61,169.33,169.6,10951.0,164.9331,165.0012,164.7288,164.9914,10951.0
2023-05-08 15:05:00,169.59,169.61,169.47,169.52,15452.0,164.9817,165.0012,164.865,164.9136,15452.0
2023-05-08 15:10:00,169.49,169.66,169.47,169.62,9131.0,164.8844,165.0498,164.865,165.0109,9131.0
2023-05-08 15:15:00,169.59,169.73,169.47,169.72,8676.0,164.9817,165.1179,164.865,165.1082,8676.0
2023-05-08 15:20:00,169.68,169.68,169.53,169.55,6496.0,165.0693,165.0693,164.9233,164.9428,6496.0
2023-05-08 15:25:00,169.48,169.65,169.47,169.49,7343.0,164.8747,165.0401,164.865,164.8844,7343.0
2023-05-08 15:30:00,169.47,169.74,169.44,169.71,10405.0,164.865,165.1276,164.8358,165.0984,10405.0
2023-05-08 15:35:00,169.76,169.79,169.68,169.75,12515.0,165.1471,165.1763,165.0693,165.1374,12515.0
2023-05-08 15:40:00,169.77,169.85,169.76,169.83,17664.0,165.1568,165.2346,165.1471,165.2152,17664.0
2023-05-08 15:45:00,169.81,169.9,169.77,169.83,20277.0,165.1957,165.2833,165.1568,165.2152,20277.0
2023-05-08 15:50:00,169.81,169.82,169.47,169.65,28715.0,165.1957,165.2054,164.865,165.0401,28715.0
2023-05-08 15:55:00,169.62,169.97,169.6,169.88,79174.0,165.0109,165.3514,164.9914,165.2638,79174.0
2023-05-09 09:30:00,169.31,169.31,168.44,168.84,24272.0,164.7093,164.7093,163.8629,164.2521,24272.0
2023-05-09 09:35:00,168.81,168.92,168.47,168.9,3636.0,164.2229,164.3299,163.8921,164.3104,3636.0
2023-05-09 09:40:00,168.9,169.3,168.75,169.09,7531.0,164.3104,164.6996,164.1645,164.4953,7531.0
2023-05-09 09:45:00,169.07,169.21,168.73,168.83,1925.0,164.4758,164.612,164.1451,164.2424,1925.0
2023-05-09 09:50:00,168.92,169.06,168.79,169.04,1594.0,164.3299,164.4661,164.2034,164.4466,1594.0
2023-05-09 09:55:00,168.83,169.15,168.54,168.87,21457.0,164.2424,164.5537,163.9602,164.2813,21457.0
2023-05-09 10:00:00,168.8,168.93,168.36,168.56,4825.0,164.2132,164.3396,163.7851,163.9797,4825.0
2023-05-09 10:05:00,168.64,168.68,168.28,168.55,4700.0,164.0575,164.0964,163.7073,163.97,4700.0
2023-05-09 10:10:00,168.58,168.64,168.34,168.53,4820.0,163.9991,164.0575,163.7657,163.9505,4820.0
2023-05-09 10:15:00,168.39,169.01,168.38,168.94,9353.0,163.8143,164.4175,163.8046,164.3494,9353.0
2023-05-09 10:20:00,168.9,169.21,168.85,169.09,7765.0,164.3104,164.612,164.2618,164.4953,7765.0
2023-05-09 10:25:00,169.15,169.81,169.15,169.61,5534.0,164.5537,165.1957,164.5537,165.0012,5534.0
2023-05-09 10:30:00,169.69,169.7,169.34,169.34,9054.0,165.079,165.0887,164.7385,164.7385,9054.0
2023-05-09 10:35:00,169.35,169.43,169.15,169.42,16999.0,164.7482,164.826,164.5537,164.8163,16999.0
2023-05-09 10:40:00,169.39,169.55,169.36,169.37,4979.0,164.7871,164.9428,164.7579,164.7677,4979.0
2023-05-09 10:45:00,169.37,169.61,169.33,169.61,3627.0,164.7677,165.0012,164.7288,165.0012,3627.0
2023-05-09 10:50:00,169.52,169.82,169.49,169.77,3416.0,164.9136,165.2054,164.8844,165.1568,3416.0
2023-05-09 10:55:00,169.82,169.92,169.81,169.87,7218.0,165.2054,165.3027,165.1957,165.2541,7218.0
2023-05-09 11:00:00,169.88,169.97,169.71,169.71,10235.0,165.2638,165.3514,165.0984,165.0984,10235.0
2023-05-09 11:05:00,169.71,170.05,169.71,170.05,6517.0,165.0984,165.4292,165.0984,165.4292,6517.0
2023-05-09 11:10:00,169.86,169.87,169.69,169.74,1659.0,165.2444,165.2541,165.079,165.1276,1659.0
2023-05-09 11:15:00,169.81,170.03,169.81,170.01,1998.0,165.1957,165.4097,165.1957,165.3903,1998.0
2023-05-09 11:20:00,170.09,170.09,169.86,169.87,3399.0,165.4681,165.4681,165.2444,165.2541,3399.0
2023-05-09 11:25:00,169.81,170.06,169.81,170.02,4631.0,165.1957,165.4389,165.1957,165.4,4631.0
2023-05-09 11:30:00,170.05,170.33,170.04,170.31,4078.0,165.4292,165.7016,165.4195,165.6821,4078.0
2023-05-09 11:35:00,170.31,170.38,170.13,170.26,4967.0,165.6821,165.7502,165.507,165.6335,4967.0
2023-05-09 11:40:00,170.32,170.32,170.11,170.2,2619.0,165.6919,165.6919,165.4876,165.5751,2619.0
2023-05-09 11:45:00,170.16,170.27,170.1,170.13,1994.0,165.5362,165.6432,165.4778,165.507,1994.0
2023-05-09 11:50:00,170.18,170.29,170.1,170.1,3799.0,165.5557,165.6627,165.4778,165.4778,3799.0
2023-05-09 11:55:00,170.07,170.15,169.98,170.14,6186.0,165.4487,165.5265,165.3611,165.5168,6186.0
2023-05-09 12:00:00,170.09,170.15,169.89,170.0,4589.0,165.4681,165.5265,165.2735,165.3806,4589.0
2023-05-09 12:05:00,170.02,170.08,169.93,170.0,10372.0,165.4,165.4584,165.3125,165.3806,10372.0
2023-05-09 12:10:00,170.0,170.01,169.83,169.9,8218.0,165.3806,165.3903,165.2152,165.2833,8218.0
2023-05-09 12:15:00,169.88,169.88,169.7,169.87,1863.0,165.2638,165.2638,165.0887,165.2541,1863.0
2023-05-09 12:20:00,169.83,169.9,169.77,169.77,2664.0,165.2152,165.2833,165.1568,165.1568,2664.0
2023-05-09 12:25:00,169.75,169.82,169.69,169.81,2327.0,165.1374,165.2054,165.079,165.1957,2327.0
2023-05-09 12:30:00,169.81,169.86,169.72,169.86,7153.0,165.1957,165.2444,165.1082,165.2444,7153.0
2023-05-09 12:35:00,169.81,169.87,169.56,169.64,6168.0,165.1957,165.2541,164.9525,165.0303,6168.0
2023-05-09 12:40:00,169.63,169.63,169.44,169.62,3685.0,165.0206,165.0206,164.8358,165.0109,3685.0
2023-05-09 12:45:00,169.65,169.65,169.45,169.57,3194.0,165.0401,165.0401,164.8455,164.9622,3194.0
2023-05-09 12:50:00,169.57,169.82,169.57,169.82,2869.0,164.9622,165.2054,164.9622,165.2054,2869.0
2023-05-09 12:55:00,169.82,170.02,169.82,169.97,4517.0,165.2054,165.4,165.2054,165.3514,4517.0
2023-05-09 13:00:00,169.93,170.08,169.91,170.0,4627.0,165.3125,165.4584,165.293,165.3806,4627.0
2023-05-09 13:05:00,170.0,170.08,169.98,170.08,4140.0,165.3806,165.4584,165.3611,165.4584,4140.0
2023-05-09 13:10:00,170.07,170.11,169.96,170.04,2929.0,165.4487,165.4876,165.3416,165.4195,2929.0
2023-05-09 13:15:00,170.05,170.05,169.89,169.89,1505.0,165.4292,165.4292,165.2735,165.2735,1505.0
2023-05-09 13:20:00,169.91,170.09,169.88,170.09,3921.0,165.293,165.4681,165.2638,165.4681,3921.0
2023-05-09 13:25:00,170.1,170.16,170.06,170.06,1888.0,165.4778,165.5362,165.4389,165.4389,1888.0
2023-05-09 13:30:00,170.08,170.18,169.98,169.98,4139.0,165.4584,165.5557,165.3611,165.3611,4139.0
2023-05-09 13:35:00,170.0,170.2,170.0,170.2,5483.0,165.3806,165.5751,165.3806,165.5751,5483.0
2023-05-09 13:40:00,170.2,170.2,170.09,170.14,2873.0,165.5751,165.5751,165.4681,165.5168,2873.0
2023-05-09 13:45:00,170.14,170.29,170.1,170.28,3067.0,165.5168,165.6627,165.4778,165.653,3067.0
2023-05-09 13:50:00,170.28,170.6,170.28,170.6,15492.0,165.653,165.9643,165.653,165.9643,15492.0
2023-05-09 13:55:00,170.71,171.0,170.69,170.91,11005.0,166.0713,166.3534,166.0518,166.2658,11005.0
2023-05-09 14:00:00,170.88,170.91,170.64,170.84,8550.0,166.2366,166.2658,166.0032,166.1977,8550.0
2023-05-09 14:05:00,170.82,170.84,170.58,170.67,4356.0,166.1783,166.1977,165.9448,166.0324,4356.0
2023-05-09 14:10:00,170.65,170.75,170.61,170.75,3386.0,166.0129,166.1102,165.974,166.1102,3386.0
2023-05-09 14:15:00,170.75,170.77,170.67,170.67,3773.0,166.1102,166.1296,166.0324,166.0324,3773.0
2023-05-09 14:20:00,170.67,170.7,170.63,170.64,5958.0,166.0324,166.0615,165.9934,166.0032,5958.0
2023-05-09 14:25:00,170.61,170.71,170.57,170.6,4942.0,165.974,166.0713,165.9351,165.9643,4942.0
2023-05-09 14:30:00,170.66,170.75,170.66,170.73,2788.0,166.0226,166.1102,166.0226,166.0907,2788.0
2023-05-09 14:35:00,170.72,170.79,170.58,170.58,10330.0,166.081,166.1491,165.9448,165.9448,10330.0
2023-05-09 14:40:00,170.57,170.64,170.56,170.63,3139.0,165.9351,166.0032,165.9253,165.9934,3139.0
2023-05-09 14:45:00,170.63,170.63,170.55,170.63,4135.0,165.9934,165.9934,165.9156,165.9934,4135.0
2023-05-09 14:50:00,170.65,170.72,170.29,170.38,5668.0,166.0129,166.081,165.6627,165.7502,5668.0
2023-05-09 14:55:00,170.4,170.65,170.4,170.56,3607.0,165.7697,166.0129,165.7697,165.9253,3607.0
2023-05-09 15:00:00,170.55,170.7,170.54,170.67,4992.0,165.9156,166.0615,165.9059,166.0324,4992.0
2023-05-09 15:05:00,170.67,170.77,170.65,170.71,8658.0,166.0324,166.1296,166.0129,166.0713,8658.0
2023-05-09 15:10:00,170.72,170.75,170.59,170.59,7498.0,166.081,166.1102,165.9545,165.9545,7498.0
2023-05-09 15:15:00,170.59,170.69,170.5,170.59,5771.0,165.9545,166.0518,165.867,165.9545,5771.0
2023-05-09 15:20:00,170.6,170.75,170.59,170.75,7026.0,165.9643,166.1102,165.9545,166.1102,7026.0
2023-05-09 15:25:00,170.8,170.93,170.78,170.9,6064.0,166.1588,166.2853,166.1394,166.2561,6064.0
2023-05-09 15:30:00,170.9,170.9,170.63,170.69,10242.0,166.2561,166.2561,165.9934,166.0518,10242.0
2023-05-09 15:35:00,170.69,170.8,170.68,170.75,8678.0,166.0518,166.1588,166.0421,166.1102,8678.0
2023-05-09 15:40:00,170.73,170.8,170.7,170.73,12720.0,166.0907,166.1588,166.0615,166.0907,12720.0
2023-05-09 15:45:00,170.66,170.88,170.66,170.87,11760.0,166.0226,166.2366,166.0226,166.2269,11760.0
2023-05-09 15:50:00,170.88,170.88,170.63,170.8,28194.0,166.2366,166.2366,165.9934,166.1588,28194.0
2023-05-09 15:55:00,170.82,170.85,170.6,170.61,58869.0,166.1783,166.2075,165.9643,165.974,58869.0
2023-05-10 09:30:00,171.61,172.21,171.14,172.01,25072.0,166.9468,167.5305,166.4896,167.3359,25072.0
2023-05-10 09:35:00,172.05,172.08,171.2,171.41,8780.0,167.3749,167.404,166.548,166.7522,8780.0
2023-05-10 09:40:00,171.2,171.2,170.51,170.77,4593.0,166.548,166.548,165.8767,166.1296,4593.0
2023-05-10 09:45:00,170.69,170.69,169.24,169.47,15858.0,166.0518,166.0518,164.6412,164.865,15858.0
2023-05-10 09:50:00,169.59,169.9,169.51,169.8,20684.0,164.9817,165.2833,164.9039,165.186,20684.0
2023-05-10 09:55:00,169.83,170.2,169.29,170.2,14841.0,165.2152,165.5751,164.6899,165.5751,14841.0
2023-05-10 10:00:00,170.28,170.53,170.03,170.21,20688.0,165.653,165.8962,165.4097,165.5849,20688.0
2023-05-10 10:05:00,170.22,170.7,170.2,170.2,13606.0,165.5946,166.0615,165.5751,165.5751,13606.0
2023-05-10 10:10:00,170.44,170.54,170.12,170.12,3932.0,165.8086,165.9059,165.4973,165.4973,3932.0
2023-05-10 10:15:00,170.27,170.38,169.62,169.8,7480.0,165.6432,165.7502,165.0109,165.186,7480.0
2023-05-10 10:20:00,169.81,170.25,169.79,169.83,5033.0,165.1957,165.6238,165.1763,165.2152,5033.0
2023-05-10 10:25:00,169.91,170.03,169.67,169.67,2829.0,165.293,165.4097,165.0595,165.0595,2829.0
2023-05-10 10:30:00,169.59,169.91,169.55,169.68,4824.0,164.9817,165.293,164.9428,165.0693,4824.0
2023-05-10 10:35:00,169.65,169.76,169.33,169.45,5792.0,165.0401,165.1471,164.7288,164.8455,5792.0
2023-05-10 10:40:00,169.47,169.68,169.08,169.09,2540.0,164.865,165.0693,164.4856,164.4953,2540.0
2023-05-10 10:45:00,169.1,169.61,168.88,169.33,5672.0,164.505,165.0012,164.291,164.7288,5672.0
2023-05-10 10:50:00,169.37,169.64,169.06,169.46,8570.0,164.7677,165.0303,164.4661,164.8552,8570.0
2023-05-10 10:55:00,169.52,169.61,169.36,169.61,3817.0,164.9136,165.0012,164.7579,165.0012,3817.0
2023-05-10 11:00:00,169.65,169.88,169.65,169.84,2498.0,165.0401,165.2638,165.0401,165.2249,2498.0
2023-05-10 11:05:00,169.75,169.84,169.63,169.78,4151.0,165.1374,165.2249,165.0206,165.1665,4151.0
2023-05-10 11:10:00,169.75,169.95,169.75,169.87,3923.0,165.1374,165.3319,165.1374,165.2541,3923.0
2023-05-10 11:15:00,169.91,170.04,169.82,170.04,3221.0,165.293,165.4195,165.2054,165.4195,3221.0
2023-05-10 11:20:00,169.99,170.12,169.85,169.86,3084.0,165.3708,165.4973,165.2346,165.2444,3084.0
2023-05-10 11:25:00,169.85,169.96,169.76,169.9,2642.0,165.2346,165.3416,165.1471,165.2833,2642.0
2023-05-10 11:30:00,169.85,170.16,169.85,170.11,3713.0,165.2346,165.5362,165.2346,165.4876,3713.0
2023-05-10 11:35:00,170.15,170.27,170.08,170.16,2706.0,165.5265,165.6432,165.4584,165.5362,2706.0
2023-05-10 11:40:00,170.16,170.37,170.15,170.18,1745.0,165.5362,165.7405,165.5265,165.5557,1745.0
2023-05-10 11:45:00,170.11,170.18,170.04,170.17,5317.0,165.4876,165.5557,165.4195,165.5459,5317.0
2023-05-10 11:50:00,170.17,170.33,169.79,169.82,14780.0,165.5459,165.7016,165.1763,165.2054,14780.0
2023-05-10 11:55:00,169.78,169.83,169.49,169.69,7572.0,165.1665,165.2152,164.8844,165.079,7572.0
2023-05-10 12:00:00,169.68,169.8,169.35,169.5,6325.0,165.0693,165.186,164.7482,164.8941,6325.0
2023-05-10 12:05:00,169.54,169.55,169.25,169.26,2846.0,164.9331,164.9428,164.6509,164.6607,2846.0
2023-05-10 12:10:00,169.26,169.36,169.13,169.3,7626.0,164.6607,164.7579,164.5342,164.6996,7626.0
2023-05-10 12:15:00,169.21,169.22,169.13,169.14,2033.0,164.612,164.6218,164.5342,164.5439,2033.0
2023-05-10 12:20:00,169.23,169.34,169.15,169.29,2695.0,164.6315,164.7385,164.5537,164.6899,2695.0
2023-05-10 12:25:00,169.31,169.33,169.1,169.17,15229.0,164.7093,164.7288,164.505,164.5731,15229.0
2023-05-10 12:30:00,169.26,169.26,168.74,168.84,22788.0,164.6607,164.6607,164.1548,164.2521,22788.0
2023-05-10 12:35:00,168.78,168.82,168.62,168.76,5769.0,164.1937,164.2326,164.0381,164.1743,5769.0
2023-05-10 12:40:00,168.83,168.89,168.73,168.73,2504.0,164.2424,164.3007,164.1451,164.1451,2504.0
2023-05-10 12:45:00,168.71,169.01,168.7,168.8,12414.0,164.1256,164.4175,164.1159,164.2132,12414.0
2023-05-10 12:50:00,168.76,168.94,168.76,168.82,3973.0,164.1743,164.3494,164.1743,164.2326,3973.0
2023-05-10 12:55:00,168.82,168.91,168.61,168.72,4494.0,164.2326,164.3202,164.0283,164.1353,4494.0
2023-05-10 13:00:00,168.7,168.76,168.42,168.45,19839.0,164.1159,164.1743,163.8435,163.8727,19839.0
2023-05-10 13:05:00,168.45,168.48,168.3,168.38,3806.0,163.8727,163.9019,163.7268,163.8046,3806.0
2023-05-10 13:10:00,168.33,168.33,168.09,168.09,13407.0,163.7559,163.7559,163.5225,163.5225,13407.0
2023-05-10 13:15:00,168.1,168.11,167.93,167.96,13527.0,163.5322,163.5419,163.3668,163.396,13527.0
2023-05-10 13:20:00,168.04,168.07,167.76,167.76,5650.0,163.4738,163.503,163.2014,163.2014,5650.0
2023-05-10 13:25:00,167.71,167.72,167.37,167.54,15048.0,163.1528,163.1625,162.822,162.9874,15048.0
2023-05-10 13:30:00,167.46,167.71,167.45,167.63,11715.0,162.9096,163.1528,162.8999,163.075,11715.0
2023-05-10 13:35:00,167.6,167.66,167.26,167.26,8473.0,163.0458,163.1041,162.715,162.715,8473.0
2023-05-10 13:40:00,167.28,167.48,167.25,167.48,2803.0,162.7345,162.929,162.7053,162.929,2803.0
2023-05-10 13:45:00,167.43,167.71,167.43,167.69,7276.0,162.8804,163.1528,162.8804,163.1333,7276.0
2023-05-10 13:50:00,167.69,167.92,167.66,167.78,5785.0,163.1333,163.3571,163.1041,163.2209,5785.0
2023-05-10 13:55:00,167.76,167.92,167.7,167.9,7072.0,163.2014,163.3571,163.1431,163.3376,7072.0
2023-05-10 14:00:00,167.97,168.18,167.94,167.95,7060.0,163.4057,163.61,163.3765,163.3863,7060.0
2023-05-10 14:05:00,167.99,168.05,167.95,167.97,3972.0,163.4252,163.4835,163.3863,163.4057,3972.0
2023-05-10 14:10:00,168.0,168.06,167.81,168.03,10362.0,163.4349,163.4933,163.2501,163.4641,10362.0
2023-05-10 14:15:00,168.06,168.25,168.06,168.25,9369.0,163.4933,163.6781,163.4933,163.6781,9369.0
2023-05-10 14:20:00,168.24,168.3,168.13,168.16,9639.0,163.6684,163.7268,163.5614,163.5906,9639.0
2023-05-10 14:25:00,168.16,168.52,168.12,168.44,10229.0,163.5906,163.9408,163.5516,163.8629,10229.0
2023-05-10 14:30:00,168.44,168.6,168.44,168.57,7198.0,163.8629,164.0186,163.8629,163.9894,7198.0
2023-05-10 14:35:00,168.59,168.67,168.4,168.4,7700.0,164.0089,164.0867,163.824,163.824,7700.0
2023-05-10 14:40:00,168.43,168.58,168.35,168.58,9933.0,163.8532,163.9991,163.7754,163.9991,9933.0
2023-05-10 14:45:00,168.59,168.66,168.36,168.6,14206.0,164.0089,164.077,163.7851,164.0186,14206.0
2023-05-10 14:50:00,168.56,168.56,168.34,168.42,5296.0,163.9797,163.9797,163.7657,163.8435,5296.0
2023-05-10 14:55:00,168.38,168.43,168.27,168.33,9614.0,163.8046,163.8532,163.6976,163.7559,9614.0
2023-05-10 15:00:00,168.33,168.49,168.25,168.49,10042.0,163.7559,163.9116,163.6781,163.9116,10042.0
2023-05-10 15:05:00,168.49,168.67,168.45,168.62,5734.0,163.9116,164.0867,163.8727,164.0381,5734.0
2023-05-10 15:10:00,168.66,168.66,168.42,168.43,7112.0,164.077,164.077,163.8435,163.8532,7112.0
2023-05-10 15:15:00,168.37,168.59,168.33,168.59,9898.0,163.7949,164.0089,163.7559,164.0089,9898.0
2023-05-10 15:20:00,168.64,169.07,168.64,169.04,9143.0,164.0575,164.4758,164.0575,164.4466,9143.0
2023-05-10 15:25:00,169.02,169.22,169.0,169.03,4939.0,164.4272,164.6218,164.4077,164.4369,4939.0
2023-05-10 15:30:00,168.98,169.3,168.88,169.22,12669.0,164.3883,164.6996,164.291,164.6218,12669.0
2023-05-10 15:35:00,169.18,169.41,169.18,169.28,12436.0,164.5828,164.8066,164.5828,164.6801,12436.0
2023-05-10 15:40:00,169.29,169.37,169.24,169.25,11752.0,164.6899,164.7677,164.6412,164.6509,11752.0
2023-05-10 15:45:00,169.26,169.42,169.25,169.39,9781.0,164.6607,164.8163,164.6509,164.7871,9781.0
2023-05-10 15:50:00,169.34,169.37,168.83,168.95,39412.0,164.7385,164.7677,164.2424,164.3591,39412.0
2023-05-10 15:55:00,168.97,169.14,168.88,169.1,69305.0,164.3785,164.5439,164.291,164.505,69305.0
2023-05-11 09:30:00,167.96,168.42,167.09,167.4,22070.0,163.396,163.8435,162.5496,162.8512,22070.0
2023-05-11 09:35:00,167.22,167.69,167.13,167.42,10024.0,162.6761,163.1333,162.5885,162.8707,10024.0
2023-05-11 09:40:00,167.41,168.13,167.41,167.99,33838.0,162.8609,163.5614,162.8609,163.4252,33838.0
2023-05-11 09:45:00,168.07,168.07,167.1,167.34,9567.0,163.503,163.503,162.5594,162.7928,9567.0
2023-05-11 09:50:00,167.26,167.84,167.25,167.26,10275.0,162.715,163.2793,162.7053,162.715,10275.0
2023-05-11 09:55:00,167.37,167.62,167.28,167.4,15990.0,162.822,163.0652,162.7345,162.8512,15990.0
2023-05-11 10:00:00,167.39,167.57,167.18,167.45,15513.0,162.8415,163.0166,162.6372,162.8999,15513.0
2023-05-11 10:05:00,167.38,167.53,167.11,167.24,7888.0,162.8318,162.9777,162.5691,162.6956,7888.0
2023-05-11 10:10:00,167.37,167.61,166.95,167.61,9970.0,162.822,163.0555,162.4134,163.0555,9970.0
2023-05-11 10:15:00,167.51,167.96,167.49,167.6,10672.0,162.9582,163.396,162.9388,163.0458,10672.0
2023-05-11 10:20:00,167.49,167.5,167.18,167.5,9527.0,162.9388,162.9485,162.6372,162.9485,9527.0
2023-05-11 10:25:00,167.54,167.91,167.49,167.91,8574.0,162.9874,163.3474,162.9388,163.3474,8574.0
2023-05-11 10:30:00,167.91,167.99,167.65,167.77,8477.0,163.3474,163.4252,163.0944,163.2112,8477.0
2023-05-11 10:35:00,167.75,167.86,167.61,167.72,9192.0,163.1917,163.2987,163.0555,163.1625,9192.0
2023-05-11 10:40:00,167.7,167.76,167.51,167.58,4828.0,163.1431,163.2014,162.9582,163.0263,4828.0
2023-05-11 10:45:00,167.55,168.0,167.45,167.88,2446.0,162.9971,163.4349,162.8999,163.3182,2446.0
2023-05-11 10:50:00,167.87,167.91,167.56,167.7,6341.0,163.3084,163.3474,163.0069,163.1431,6341.0
2023-05-11 10:55:00,167.7,167.81,167.62,167.68,7818.0,163.1431,163.2501,163.0652,163.1236,7818.0
2023-05-11 11:00:00,167.69,167.9,167.69,167.75,4274.0,163.1333,163.3376,163.1333,163.1917,4274.0
2023-05-11 11:05:00,167.75,167.83,167.55,167.59,9913.0,163.1917,163.2695,162.9971,163.036,9913.0
2023-05-11 11:10:00,167.56,167.7,167.5,167.67,7314.0,163.0069,163.1431,162.9485,163.1139,7314.0
2023-05-11 11:15:00,167.72,167.85,167.6,167.76,7017.0,163.1625,163.289,163.0458,163.2014,7017.0
2023-05-11 11:20:00,167.79,167.98,167.68,167.98,10473.0,163.2306,163.4154,163.1236,163.4154,10473.0
2023-05-11 11:25:00,167.94,168.09,167.84,168.08,4664.0,163.3765,163.5225,163.2793,163.5127,4664.0
2023-05-11 11:30:00,168.18,168.46,168.16,168.29,7035.0,163.61,163.8824,163.5906,163.717,7035.0
2023-05-11 11:35:00,168.32,168.36,168.05,168.09,3344.0,163.7462,163.7851,163.4835,163.5225,3344.0
2023-05-11 11:40:00,168.04,168.48,168.04,168.37,2983.0,163.4738,163.9019,163.4738,163.7949,2983.0
2023-05-11 11:45:00,168.33,168.4,168.26,168.37,3567.0,163.7559,163.824,163.6878,163.7949,3567.0
2023-05-11 11:50:00,168.42,168.6,168.34,168.57,2651.0,163.8435,164.0186,163.7657,163.9894,2651.0
2023-05-11 11:55:00,168.54,168.57,168.37,168.43,5555.0,163.9602,163.9894,163.7949,163.8532,5555.0
2023-05-11 12:00:00,168.48,168.5,168.12,168.18,2125.0,163.9019,163.9213,163.5516,163.61,2125.0
2023-05-11 12:05:00,168.13,168.54,168.05,168.47,3041.0,163.5614,163.9602,163.4835,163.8921,3041.0
2023-05-11 12:10:00,168.41,168.42,168.27,168.27,2707.0,163.8338,163.8435,163.6976,163.6976,2707.0
2023-05-11 12:15:00,168.25,168.37,168.12,168.37,5456.0,163.6781,163.7949,163.5516,163.7949,5456.0
2023-05-11 12:20:00,168.36,168.56,168.25,168.54,4149.0,163.7851,163.9797,163.6781,163.9602,4149.0
2023-05-11 12:25:00,168.54,168.54,168.25,168.44,2516.0,163.9602,163.9602,163.6781,163.8629,2516.0
2023-05-11 12:30:00,168.34,168.43,168.18,168.18,4378.0,163.7657,163.8532,163.61,163.61,4378.0
2023-05-11 12:35:00,168.2,168.35,168.2,168.26,3045.0,163.6295,163.7754,163.6295,163.6878,3045.0
2023-05-11 12:40:00,168.22,168.3,168.19,168.27,3229.0,163.6489,163.7268,163.6197,163.6976,3229.0
2023-05-11 12:45:00,168.33,168.47,168.29,168.44,5859.0,163.7559,163.8921,163.717,163.8629,5859.0
2023-05-11 12:50:00,168.42,168.48,168.25,168.25,4706.0,163.8435,163.9019,163.6781,163.6781,4706.0
2023-05-11 12:55:00,168.27,168.29,168.2,168.2,1591.0,163.6976,163.717,163.6295,163.6295,1591.0
2023-05-11 13:00:00,168.21,168.21,167.96,168.11,3237.0,163.6392,163.6392,163.396,163.5419,3237.0
2023-05-11 13:05:00,168.01,168.13,168.01,168.12,2210.0,163.4446,163.5614,163.4446,163.5516,2210.0
2023-05-11 13:10:00,168.13,168.2,168.03,168.2,2742.0,163.5614,163.6295,163.4641,163.6295,2742.0
2023-05-11 13:15:00,168.15,168.28,168.15,168.2,1839.0,163.5808,163.7073,163.5808,163.6295,1839.0
2023-05-11 13:20:00,168.23,168.32,167.96,167.97,6680.0,163.6587,163.7462,163.396,163.4057,6680.0
2023-05-11 13:25:00,168.02,168.15,167.93,167.95,8273.0,163.4544,163.5808,163.3668,163.3863,8273.0
2023-05-11 13:30:00,167.94,167.94,167.67,167.81,2947.0,163.3765,163.3765,163.1139,163.2501,2947.0
2023-05-11 13:35:00,167.84,167.98,167.77,167.98,2079.0,163.2793,163.4154,163.2112,163.4154,2079.0
2023-05-11 13:40:00,167.92,167.96,167.63,167.64,3936.0,163.3571,163.396,163.075,163.0847,3936.0
2023-05-11 13:45:00,167.59,167.77,167.22,167.25,16462.0,163.036,163.2112,162.6761,162.7053,16462.0
2023-05-11 13:50:00,167.11,167.41,167.1,167.39,7467.0,162.5691,162.8609,162.5594,162.8415,7467.0
2023-05-11 13:55:00,167.31,167.6,167.29,167.54,5231.0,162.7637,163.0458,162.7442,162.9874,5231.0
2023-05-11 14:00:00,167.61,167.66,167.4,167.47,5588.0,163.0555,163.1041,162.8512,162.9193,5588.0
2023-05-11 14:05:00,167.47,167.57,167.41,167.57,4015.0,162.9193,163.0166,162.8609,163.0166,4015.0
2023-05-11 14:10:00,167.61,167.62,167.39,167.41,4160.0,163.0555,163.0652,162.8415,162.8609,4160.0
2023-05-11 14:15:00,167.41,167.53,167.35,167.37,8101.0,162.8609,162.9777,162.8026,162.822,8101.0
2023-05-11 14:20:00,167.38,167.38,167.26,167.34,7992.0,162.8318,162.8318,162.715,162.7928,7992.0
2023-05-11 14:25:00,167.37,167.49,167.35,167.43,5551.0,162.822,162.9388,162.8026,162.8804,5551.0
2023-05-11 14:30:00,167.48,167.54,167.44,167.53,5288.0,162.929,162.9874,162.8901,162.9777,5288.0
2023-05-11 14:35:00,167.52,167.63,167.52,167.63,5481.0,162.9679,163.075,162.9679,163.075,5481.0
2023-05-11 14:40:00,167.65,167.99,167.65,167.96,10851.0,163.0944,163.4252,163.0944,163.396,10851.0
2023-05-11 14:45:00,167.89,168.17,167.8,168.17,4625.0,163.3279,163.6003,163.2403,163.6003,4625.0
2023-05-11 14:50:00,168.05,168.11,167.87,167.89,3506.0,163.4835,163.5419,163.3084,163.3279,3506.0
2023-05-11 14:55:00,167.9,168.06,167.88,168.04,3821.0,163.3376,163.4933,163.3182,163.4738,3821.0
2023-05-11 15:00:00,168.04,168.06,167.86,167.92,3732.0,163.4738,163.4933,163.2987,163.3571,3732.0
2023-05-11 15:05:00,167.89,168.08,167.83,168.01,9633.0,163.3279,163.5127,163.2695,163.4446,9633.0
2023-05-11 15:10:00,168.02,168.04,167.96,168.02,6514.0,163.4544,163.4738,163.396,163.4544,6514.0
2023-05-11 15:15:00,167.99,168.01,167.76,167.83,14986.0,163.4252,163.4446,163.2014,163.2695,14986.0
2023-05-11 15:20:00,167.83,167.91,167.71,167.91,7501.0,163.2695,163.3474,163.1528,163.3474,7501.0
2023-05-11 15:25:00,167.88,167.91,167.81,167.87,6037.0,163.3182,163.3474,163.2501,163.3084,6037.0
2023-05-11 15:30:00,167.84,168.05,167.81,167.98,7551.0,163.2793,163.4835,163.2501,163.4154,7551.0
2023-05-11 15:35:00,167.99,168.0,167.87,167.91,13882.0,163.4252,163.4349,163.3084,163.3474,13882.0
2023-05-11 15:40:00,167.88,167.97,167.8,167.95,10507.0,163.3182,163.4057,163.2403,163.3863,10507.0
2023-05-11 15:45:00,167.93,168.29,167.91,168.18,15668.0,163.3668,163.717,163.3474,163.61,15668.0
2023-05-11 15:50:00,168.16,168.4,168.13,168.4,23307.0,163.5906,163.824,163.5614,163.824,23307.0
2023-05-11 15:55:00,168.42,168.69,168.32,168.49,63127.0,163.8435,164.1062,163.7462,163.9116,63127.0
2023-05-12 09:30:00,169.78,169.95,169.68,169.72,17601.0,165.1665,165.3319,165.0693,165.1082,17601.0
2023-05-12 09:35:00,169.85,170.16,169.56,169.86,8008.0,165.2346,165.5362,164.9525,165.2444,8008.0
2023-05-12 09:40:00,169.94,170.15,169.89,170.09,2422.0,165.3222,165.5265,165.2735,165.4681,2422.0
2023-05-12 09:45:00,170.16,170.29,169.52,169.53,3526.0,165.5362,165.6627,164.9136,164.9233,3526.0
2023-05-12 09:50:00,169.44,170.08,169.44,169.93,6944.0,164.8358,165.4584,164.8358,165.3125,6944.0
2023-05-12 09:55:00,169.81,169.87,169.54,169.54,5609.0,165.1957,165.2541,164.9331,164.9331,5609.0
2023-05-12 10:00:00,169.42,169.51,169.23,169.23,1916.0,164.8163,164.9039,164.6315,164.6315,1916.0
2023-05-12 10:05:00,169.36,169.51,169.17,169.25,13169.0,164.7579,164.9039,164.5731,164.6509,13169.0
2023-05-12 10:10:00,169.25,169.59,169.25,169.49,5325.0,164.6509,164.9817,164.6509,164.8844,5325.0
2023-05-12 10:15:00,169.24,169.44,169.2,169.25,3474.0,164.6412,164.8358,164.6023,164.6509,3474.0
2023-05-12 10:20:00,169.21,169.3,168.99,169.0,6727.0,164.612,164.6996,164.398,164.4077,6727.0
2023-05-12 10:25:00,168.94,169.31,168.77,168.94,14896.0,164.3494,164.7093,164.184,164.3494,14896.0
2023-05-12 10:30:00,168.85,169.01,168.76,169.01,3242.0,164.2618,164.4175,164.1743,164.4175,3242.0
2023-05-12 10:35:00,168.94,168.94,168.5,168.59,31651.0,164.3494,164.3494,163.9213,164.0089,31651.0
2023-05-12 10:40:00,168.57,168.82,168.5,168.82,3584.0,163.9894,164.2326,163.9213,164.2326,3584.0
2023-05-12 10:45:00,168.8,168.8,168.37,168.53,3244.0,164.2132,164.2132,163.7949,163.9505,3244.0
2023-05-12 10:50:00,168.44,168.44,167.97,168.1,6349.0,163.8629,163.8629,163.4057,163.5322,6349.0
2023-05-12 10:55:00,168.13,168.37,168.13,168.23,4759.0,163.5614,163.7949,163.5614,163.6587,4759.0
2023-05-12 11:00:00,168.35,168.37,168.26,168.34,2494.0,163.7754,163.7949,163.6878,163.7657,2494.0
2023-05-12 11:05:00,168.42,168.56,168.37,168.42,3541.0,163.8435,163.9797,163.7949,163.8435,3541.0
2023-05-12 11:10:00,168.5,168.7,168.29,168.38,8728.0,163.9213,164.1159,163.717,163.8046,8728.0
2023-05-12 11:15:00,168.35,168.38,168.2,168.2,3732.0,163.7754,163.8046,163.6295,163.6295,3732.0
2023-05-12 11:20:00,168.13,168.24,168.11,168.13,2021.0,163.5614,163.6684,163.5419,163.5614,2021.0
2023-05-12 11:25:00,168.18,168.3,168.04,168.11,3562.0,163.61,163.7268,163.4738,163.5419,3562.0
2023-05-12 11:30:00,168.11,168.23,168.07,168.23,3335.0,163.5419,163.6587,163.503,163.6587,3335.0
2023-05-12 11:35:00,168.26,168.31,168.09,168.09,4761.0,163.6878,163.7365,163.5225,163.5225,4761.0
2023-05-12 11:40:00,168.03,168.06,167.8,167.8,4167.0,163.4641,163.4933,163.2403,163.2403,4167.0
2023-05-12 11:45:00,167.9,168.2,167.9,168.2,1049.0,163.3376,163.6295,163.3376,163.6295,1049.0
2023-05-12 11:50:00,168.2,168.32,168.1,168.24,3005.0,163.6295,163.7462,163.5322,163.6684,3005.0
2023-05-12 11:55:00,168.42,168.42,168.35,168.4,400.0,163.8435,163.8435,163.7754,163.824,400.0
2023-05-12 12:00:00,168.46,168.56,167.93,168.12,17186.0,163.8824,163.9797,163.3668,163.5516,17186.0
2023-05-12 12:05:00,168.06,168.06,167.89,167.89,3183.0,163.4933,163.4933,163.3279,163.3279,3183.0
2023-05-12 12:10:00,167.83,167.85,167.67,167.71,4128.0,163.2695,163.289,163.1139,163.1528,4128.0
2023-05-12 12:15:00,167.73,167.81,167.71,167.78,2785.0,163.1722,163.2501,163.1528,163.2209,2785.0
2023-05-12 12:20:00,167.79,167.79,167.51,167.66,4099.0,163.2306,163.2306,162.9582,163.1041,4099.0
2023-05-12 12:25:00,167.6,167.73,167.56,167.71,3887.0,163.0458,163.1722,163.0069,163.1528,3887.0
2023-05-12 12:30:00,167.67,167.8,167.64,167.67,3648.0,163.1139,163.2403,163.0847,163.1139,3648.0
2023-05-12 12:35:00,167.64,167.69,167.3,167.51,3558.0,163.0847,163.1333,162.7539,162.9582,3558.0
2023-05-12 12:40:00,167.66,167.72,167.48,167.49,3322.0,163.1041,163.1625,162.929,162.9388,3322.0
2023-05-12 12:45:00,167.5,167.56,167.43,167.44,3829.0,162.9485,163.0069,162.8804,162.8901,3829.0
2023-05-12 12:50:00,167.44,167.57,167.42,167.48,8162.0,162.8901,163.0166,162.8707,162.929,8162.0
2023-05-12 12:55:00,167.46,167.61,167.45,167.54,7155.0,162.9096,163.0555,162.8999,162.9874,7155.0
2023-05-12 13:00:00,167.49,167.52,167.32,167.51,5450.0,162.9388,162.9679,162.7734,162.9582,5450.0
2023-05-12 13:05:00,167.54,167.56,167.49,167.51,1816.0,162.9874,163.0069,162.9388,162.9582,1816.0
2023-05-12 13:10:00,167.55,167.56,167.45,167.46,2104.0,162.9971,163.0069,162.8999,162.9096,2104.0
2023-05-12 13:15:00,167.42,167.48,167.37,167.42,2576.0,162.8707,162.929,162.822,162.8707,2576.0
2023-05-12 13:20:00,167.46,167.68,167.46,167.66,3264.0,162.9096,163.1236,162.9096,163.1041,3264.0
2023-05-12 13:25:00,167.71,167.75,167.69,167.72,2023.0,163.1528,163.1917,163.1333,163.1625,2023.0
2023-05-12 13:30:00,167.67,167.7,167.46,167.47,5128.0,163.1139,163.1431,162.9096,162.9193,5128.0
2023-05-12 13:35:00,167.44,167.54,167.31,167.42,3972.0,162.8901,162.9874,162.7637,162.8707,3972.0
2023-05-12 13:40:00,167.4,167.51,167.4,167.44,1906.0,162.8512,162.9582,162.8512,162.8901,1906.0
2023-05-12 13:45:00,167.46,167.47,167.21,167.28,3351.0,162.9096,162.9193,162.6664,162.7345,3351.0
2023-05-12 13:50:00,167.28,167.28,167.11,167.11,4174.0,162.7345,162.7345,162.5691,162.5691,4174.0
2023-05-12 13:55:00,167.09,167.12,167.0,167.06,4236.0,162.5496,162.5788,162.4621,162.5204,4236.0
2023-05-12 14:00:00,167.06,167.2,166.98,167.2,2677.0,162.5204,162.6566,162.4426,162.6566,2677.0
2023-05-12 14:05:00,167.16,167.25,167.06,167.11,5718.0,162.6177,162.7053,162.5204,162.5691,5718.0
2023-05-12 14:10:00,167.13,167.21,166.88,166.93,3513.0,162.5885,162.6664,162.3453,162.394,3513.0
2023-05-12 14:15:00,166.93,166.93,166.79,166.86,2730.0,162.394,162.394,162.2578,162.3259,2730.0
2023-05-12 14:20:00,166.85,166.86,166.71,166.86,7537.0,162.3162,162.3259,162.18,162.3259,7537.0
2023-05-12 14:25:00,166.89,167.31,166.89,167.12,6414.0,162.3551,162.7637,162.3551,162.5788,6414.0
2023-05-12 14:30:00,167.13,167.2,166.97,167.18,4029.0,162.5885,162.6566,162.4329,162.6372,4029.0
2023-05-12 14:35:00,167.12,167.15,166.95,167.01,2605.0,162.5788,162.608,162.4134,162.4718,2605.0
2023-05-12 14:40:00,166.99,167.09,166.82,167.05,1597.0,162.4523,162.5496,162.287,162.5107,1597.0
2023-05-12 14:45:00,167.17,167.17,166.99,167.02,10473.0,162.6275,162.6275,162.4523,162.4815,10473.0
2023-05-12 14:50:00,167.09,167.23,167.09,167.22,3028.0,162.5496,162.6858,162.5496,162.6761,3028.0
2023-05-12 14:55:00,167.24,167.29,167.13,167.18,2649.0,162.6956,162.7442,162.5885,162.6372,2649.0
2023-05-12 15:00:00,167.16,167.23,167.02,167.16,3151.0,162.6177,162.6858,162.4815,162.6177,3151.0
2023-05-12 15:05:00,167.2,167.41,167.2,167.39,1551.0,162.6566,162.8609,162.6566,162.8415,1551.0
2023-05-12 15:10:00,167.4,167.48,167.27,167.31,4635.0,162.8512,162.929,162.7247,162.7637,4635.0
2023-05-12 15:15:00,167.35,167.57,167.34,167.57,2501.0,162.8026,163.0166,162.7928,163.0166,2501.0
2023-05-12 15:20:00,167.58,167.64,167.53,167.62,2287.0,163.0263,163.0847,162.9777,163.0652,2287.0
2023-05-12 15:25:00,167.6,167.7,167.58,167.63,2215.0,163.0458,163.1431,163.0263,163.075,2215.0
2023-05-12 15:30:00,167.77,167.91,167.74,167.87,3043.0,163.2112,163.3474,163.182,163.3084,3043.0
2023-05-12 15:35:00,167.9,168.02,167.79,167.97,5908.0,163.3376,163.4544,163.2306,163.4057,5908.0
2023-05-12 15:40:00,168.01,168.19,167.92,168.14,7841.0,163.4446,163.6197,163.3571,163.5711,7841.0
2023-05-12 15:45:00,168.14,168.29,168.14,168.27,11090.0,163.5711,163.717,163.5711,163.6976,11090.0
2023-05-12 15:50:00,168.24,168.58,168.18,168.58,16698.0,163.6684,163.9991,163.61,163.9991,16698.0
2023-05-12 15:55:00,168.65,168.76,168.48,168.58,35954.0,164.0672,164.1743,163.9019,163.9991,35954.0
2023-05-15 09:30:00,169.04,170.08,168.43,168.97,26985.0,164.4466,165.4584,163.8532,164.3785,26985.0
2023-05-15 09:35:00,168.97,169.45,168.53,169.45,17245.0,164.3785,164.8455,163.9505,164.8455,17245.0
2023-05-15 09:40:00,169.22,169.36,168.93,168.95,16126.0,164.6218,164.7579,164.3396,164.3591,16126.0
2023-05-15 09:45:00,169.14,169.4,168.76,169.33,9844.0,164.5439,164.7969,164.1743,164.7288,9844.0
2023-05-15 09:50:00,169.2,169.43,169.12,169.2,3782.0,164.6023,164.826,164.5245,164.6023,3782.0
2023-05-15 09:55:00,169.15,169.24,168.91,169.22,5899.0,164.5537,164.6412,164.3202,164.6218,5899.0
2023-05-15 10:00:00,169.2,169.26,168.91,169.04,4789.0,164.6023,164.6607,164.3202,164.4466,4789.0
2023-05-15 10:05:00,169.09,169.27,168.83,169.02,11729.0,164.4953,164.6704,164.2424,164.4272,11729.0
2023-05-15 10:10:00,168.96,169.05,168.77,168.83,13770.0,164.3688,164.4564,164.184,164.2424,13770.0
2023-05-15 10:15:00,168.78,168.83,168.62,168.66,4012.0,164.1937,164.2424,164.0381,164.077,4012.0
2023-05-15 10:20:00,168.72,168.73,168.6,168.67,4856.0,164.1353,164.1451,164.0186,164.0867,4856.0
2023-05-15 10:25:00,168.62,169.01,168.62,168.92,6961.0,164.0381,164.4175,164.0381,164.3299,6961.0
2023-05-15 10:30:00,168.94,169.33,168.94,169.2,6117.0,164.3494,164.7288,164.3494,164.6023,6117.0
2023-05-15 10:35:00,169.26,169.35,169.07,169.31,4467.0,164.6607,164.7482,164.4758,164.7093,4467.0
2023-05-15 10:40:00,169.3,169.74,169.3,169.58,2604.0,164.6996,165.1276,164.6996,164.972,2604.0
2023-05-15 10:45:00,169.66,169.87,169.61,169.87,19643.0,165.0498,165.2541,165.0012,165.2541,19643.0
2023-05-15 10:50:00,169.83,169.95,169.52,169.57,49327.0,165.2152,165.3319,164.9136,164.9622,49327.0
2023-05-15 10:55:00,169.68,169.88,169.42,169.62,69544.0,165.0693,165.2638,164.8163,165.0109,69544.0
2023-05-15 11:00:00,169.58,169.79,169.36,169.72,22628.0,164.972,165.1763,164.7579,165.1082,22628.0
2023-05-15 11:05:00,169.79,170.05,169.79,169.96,3690.0,165.1763,165.4292,165.1763,165.3416,3690.0
2023-05-15 11:10:00,169.96,170.03,169.89,169.99,6733.0,165.3416,165.4097,165.2735,165.3708,6733.0
2023-05-15 11:15:00,169.99,170.09,169.94,170.07,3827.0,165.3708,165.4681,165.3222,165.4487,3827.0
2023-05-15 11:20:00,170.06,170.18,170.06,170.12,1174.0,165.4389,165.5557,165.4389,165.4973,1174.0
2023-05-15 11:25:00,170.14,170.16,169.96,169.97,4594.0,165.5168,165.5362,165.3416,165.3514,4594.0
2023-05-15 11:30:00,169.96,170.08,169.84,169.84,5732.0,165.3416,165.4584,165.2249,165.2249,5732.0
2023-05-15 11:35:00,169.87,169.96,169.85,169.9,2884.0,165.2541,165.3416,165.2346,165.2833,2884.0
2023-05-15 11:40:00,169.87,169.89,169.68,169.71,4595.0,165.2541,165.2735,165.0693,165.0984,4595.0
2023-05-15 11:45:00,169.71,169.91,169.69,169.81,15108.0,165.0984,165.293,165.079,165.1957,15108.0
2023-05-15 11:50:00,169.87,170.01,169.73,169.78,4814.0,165.2541,165.3903,165.1179,165.1665,4814.0
2023-05-15 11:55:00,169.83,170.01,169.82,170.01,1900.0,165.2152,165.3903,165.2054,165.3903,1900.0
2023-05-15 12:00:00,170.01,170.07,169.91,169.98,9742.0,165.3903,165.4487,165.293,165.3611,9742.0
2023-05-15 12:05:00,169.99,170.11,169.98,170.05,2744.0,165.3708,165.4876,165.3611,165.4292,2744.0
2023-05-15 12:10:00,170.04,170.05,169.99,170.03,3369.0,165.4195,165.4292,165.3708,165.4097,3369.0
2023-05-15 12:15:00,170.03,170.19,169.96,170.16,6946.0,165.4097,165.5654,165.3416,165.5362,6946.0
2023-05-15 12:20:00,170.18,170.28,170.15,170.21,4993.0,165.5557,165.653,165.5265,165.5849,4993.0
2023-05-15 12:25:00,170.22,170.25,170.07,170.23,2759.0,165.5946,165.6238,165.4487,165.6043,2759.0
2023-05-15 12:30:00,170.14,170.22,170.14,170.16,1727.0,165.5168,165.5946,165.5168,165.5362,1727.0
2023-05-15 12:35:00,170.14,170.22,170.07,170.07,2533.0,165.5168,165.5946,165.4487,165.4487,2533.0
2023-05-15 12:40:00,170.06,170.09,169.97,170.09,4653.0,165.4389,165.4681,165.3514,165.4681,4653.0
2023-05-15 12:45:00,170.1,170.42,170.1,170.42,5158.0,165.4778,165.7891,165.4778,165.7891,5158.0
2023-05-15 12:50:00,170.49,170.57,170.3,170.41,3358.0,165.8572,165.9351,165.6724,165.7794,3358.0
2023-05-15 12:55:00,170.34,170.71,170.34,170.66,3020.0,165.7113,166.0713,165.7113,166.0226,3020.0
2023-05-15 13:00:00,170.7,170.78,170.67,170.74,3483.0,166.0615,166.1394,166.0324,166.1005,3483.0
2023-05-15 13:05:00,170.82,170.93,170.73,170.84,4334.0,166.1783,166.2853,166.0907,166.1977,4334.0
2023-05-15 13:10:00,170.82,170.93,170.82,170.89,2730.0,166.1783,166.2853,166.1783,166.2464,2730.0
2023-05-15 13:15:00,170.91,171.02,170.87,170.87,2364.0,166.2658,166.3728,166.2269,166.2269,2364.0
2023-05-15 13:20:00,170.89,170.89,170.71,170.81,2142.0,166.2464,166.2464,166.0713,166.1685,2142.0
2023-05-15 13:25:00,170.83,170.85,170.45,170.45,11562.0,166.188,166.2075,165.8183,165.8183,11562.0
2023-05-15 13:30:00,170.45,170.48,170.38,170.43,2852.0,165.8183,165.8475,165.7502,165.7989,2852.0
2023-05-15 13:35:00,170.43,170.47,170.15,170.18,5719.0,165.7989,165.8378,165.5265,165.5557,5719.0
2023-05-15 13:40:00,170.14,170.14,169.85,169.98,4815.0,165.5168,165.5168,165.2346,165.3611,4815.0
2023-05-15 13:45:00,170.06,170.07,169.93,169.98,3664.0,165.4389,165.4487,165.3125,165.3611,3664.0
2023-05-15 13:50:00,169.98,170.15,169.95,170.14,2573.0,165.3611,165.5265,165.3319,165.5168,2573.0
2023-05-15 13:55:00,170.13,170.23,170.09,170.21,8783.0,165.507,165.6043,165.4681,165.5849,8783.0
2023-05-15 14:00:00,170.26,170.34,170.25,170.28,5063.0,165.6335,165.7113,165.6238,165.653,5063.0
2023-05-15 14:05:00,170.28,170.45,170.27,170.37,3799.0,165.653,165.8183,165.6432,165.7405,3799.0
2023-05-15 14:10:00,170.38,170.41,170.27,170.34,3276.0,165.7502,165.7794,165.6432,165.7113,3276.0
2023-05-15 14:15:00,170.32,170.32,170.09,170.09,9322.0,165.6919,165.6919,165.4681,165.4681,9322.0
2023-05-15 14:20:00,170.13,170.13,169.87,169.89,6625.0,165.507,165.507,165.2541,165.2735,6625.0
2023-05-15 14:25:00,169.88,170.06,169.87,170.06,4701.0,165.2638,165.4389,165.2541,165.4389,4701.0
2023-05-15 14:30:00,170.05,170.13,170.01,170.13,4564.0,165.4292,165.507,165.3903,165.507,4564.0
2023-05-15 14:35:00,170.18,170.21,170.06,170.06,2439.0,165.5557,165.5849,165.4389,165.4389,2439.0
2023-05-15 14:40:00,170.11,170.29,170.11,170.22,4741.0,165.4876,165.6627,165.4876,165.5946,4741.0
2023-05-15 14:45:00,170.27,170.29,170.11,170.13,9500.0,165.6432,165.6627,165.4876,165.507,9500.0
2023-05-15 14:50:00,170.15,170.25,170.09,170.15,5731.0,165.5265,165.6238,165.4681,165.5265,5731.0
2023-05-15 14:55:00,170.17,170.21,170.06,170.21,3483.0,165.5459,165.5849,165.4389,165.5849,3483.0
2023-05-15 15:00:00,170.24,170.5,170.24,170.4,5880.0,165.614,165.867,165.614,165.7697,5880.0
2023-05-15 15:05:00,170.42,170.46,170.36,170.37,5446.0,165.7891,165.8281,165.7308,165.7405,5446.0
2023-05-15 15:10:00,170.38,170.51,170.37,170.43,4461.0,165.7502,165.8767,165.7405,165.7989,4461.0
2023-05-15 15:15:00,170.44,170.49,170.34,170.49,2784.0,165.8086,165.8572,165.7113,165.8572,2784.0
2023-05-15 15:20:00,170.48,170.5,170.38,170.45,5188.0,165.8475,165.867,165.7502,165.8183,5188.0
2023-05-15 15:25:00,170.47,170.52,170.3,170.35,4712.0,165.8378,165.8864,165.6724,165.721,4712.0
2023-05-15 15:30:00,170.31,170.46,170.26,170.26,7854.0,165.6821,165.8281,165.6335,165.6335,7854.0
2023-05-15 15:35:00,170.24,170.28,170.16,170.18,13639.0,165.614,165.653,165.5362,165.5557,13639.0
2023-05-15 15:40:00,170.18,170.21,169.9,170.08,14102.0,165.5557,165.5849,165.2833,165.4584,14102.0
2023-05-15 15:45:00,170.08,170.15,170.01,170.08,21041.0,165.4584,165.5265,165.3903,165.4584,21041.0
2023-05-15 15:50:00,170.06,170.15,169.95,169.99,32478.0,165.4389,165.5265,165.3319,165.3708,32478.0
2023-05-15 15:55:00,169.96,170.04,169.79,170.02,88152.0,165.3416,165.4195,165.1763,165.4,88152.0
2023-05-16 09:30:00,168.67,168.69,167.29,167.52,41440.0,164.0867,164.1062,162.7442,162.9679,41440.0
2023-05-16 09:35:00,167.17,167.76,166.53,166.6,39737.0,162.6275,163.2014,162.0048,162.0729,39737.0
2023-05-16 09:40:00,166.72,167.98,166.63,167.86,81004.0,162.1897,163.4154,162.1021,163.2987,81004.0
2023-05-16 09:45:00,167.78,167.81,166.89,166.95,28866.0,163.2209,163.2501,162.3551,162.4134,28866.0
2023-05-16 09:50:00,166.96,166.99,166.18,166.19,54016.0,162.4232,162.4523,161.6644,161.6741,54016.0
2023-05-16 09:55:00,166.14,166.38,165.93,166.01,38005.0,161.6254,161.8589,161.4212,161.499,38005.0
2023-05-16 10:00:00,166.03,166.52,165.75,166.49,48629.0,161.5184,161.9951,161.246,161.9659,48629.0
2023-05-16 10:05:00,166.43,166.65,166.2,166.21,21262.0,161.9076,162.1216,161.6838,161.6935,21262.0
2023-05-16 10:10:00,166.15,166.18,165.61,166.04,15146.0,161.6352,161.6644,161.1098,161.5282,15146.0
2023-05-16 10:15:00,165.97,166.12,165.89,166.04,13891.0,161.4601,161.606,161.3822,161.5282,13891.0
2023-05-16 10:20:00,165.92,166.28,165.84,165.97,17808.0,161.4114,161.7616,161.3336,161.4601,17808.0
2023-05-16 10:25:00,166.0,166.21,165.94,166.21,31339.0,161.4893,161.6935,161.4309,161.6935,31339.0
2023-05-16 10:30:00,166.22,166.56,166.22,166.56,16518.0,161.7033,162.034,161.7033,162.034,16518.0
2023-05-16 10:35:00,166.48,166.49,166.18,166.4,9345.0,161.9562,161.9659,161.6644,161.8784,9345.0
2023-05-16 10:40:00,166.4,166.52,166.25,166.45,11829.0,161.8784,161.9951,161.7325,161.927,11829.0
2023-05-16 10:45:00,166.45,166.45,166.03,166.08,10526.0,161.927,161.927,161.5184,161.5671,10526.0
2023-05-16 10:50:00,166.05,166.28,165.91,165.96,5697.0,161.5379,161.7616,161.4017,161.4503,5697.0
2023-05-16 10:55:00,165.91,166.01,165.75,165.82,9424.0,161.4017,161.499,161.246,161.3141,9424.0
2023-05-16 11:00:00,165.72,165.81,165.55,165.6,9722.0,161.2169,161.3044,161.0515,161.1001,9722.0
2023-05-16 11:05:00,165.61,165.69,165.44,165.56,15273.0,161.1098,161.1877,160.9445,161.0612,15273.0
2023-05-16 11:10:00,165.61,165.71,165.31,165.35,24363.0,161.1098,161.2071,160.818,160.8569,24363.0
2023-05-16 11:15:00,165.38,165.63,165.31,165.61,14778.0,160.8861,161.1293,160.818,161.1098,14778.0
2023-05-16 11:20:00,165.69,165.72,165.34,165.47,8227.0,161.1877,161.2169,160.8472,160.9737,8227.0
2023-05-16 11:25:00,165.51,165.72,165.42,165.64,5222.0,161.0126,161.2169,160.925,161.139,5222.0
2023-05-16 11:30:00,165.69,165.69,165.52,165.55,6714.0,161.1877,161.1877,161.0223,161.0515,6714.0
2023-05-16 11:35:00,165.55,165.58,165.24,165.41,7752.0,161.0515,161.0807,160.7499,160.9153,7752.0
2023-05-16 11:40:00,165.53,165.59,165.43,165.58,4368.0,161.032,161.0904,160.9347,161.0807,4368.0
2023-05-16 11:45:00,165.56,165.92,165.53,165.92,3801.0,161.0612,161.4114,161.032,161.4114,3801.0
2023-05-16 11:50:00,165.89,166.03,165.79,165.84,5679.0,161.3822,161.5184,161.285,161.3336,5679.0
2023-05-16 11:55:00,165.9,166.11,165.76,166.11,4626.0,161.392,161.5963,161.2558,161.5963,4626.0
2023-05-16 12:00:00,166.15,166.2,165.94,166.13,9365.0,161.6352,161.6838,161.4309,161.6157,9365.0
2023-05-16 12:05:00,166.17,166.17,165.89,166.0,4235.0,161.6546,161.6546,161.3822,161.4893,4235.0
2023-05-16 12:10:00,166.06,166.16,166.05,166.14,2325.0,161.5476,161.6449,161.5379,161.6254,2325.0
2023-05-16 12:15:00,166.25,166.34,166.17,166.17,3376.0,161.7325,161.82,161.6546,161.6546,3376.0
2023-05-16 12:20:00,166.17,166.33,166.17,166.32,2418.0,161.6546,161.8103,161.6546,161.8006,2418.0
2023-05-16 12:25:00,166.3,166.71,166.22,166.67,5742.0,161.7811,162.18,161.7033,162.141,5742.0
2023-05-16 12:30:00,166.64,166.64,166.35,166.4,7654.0,162.1119,162.1119,161.8297,161.8784,7654.0
2023-05-16 12:35:00,166.42,166.42,166.24,166.42,11804.0,161.8978,161.8978,161.7227,161.8978,11804.0
2023-05-16 12:40:00,166.52,166.65,166.43,166.62,5274.0,161.9951,162.1216,161.9076,162.0924,5274.0
2023-05-16 12:45:00,166.71,166.71,166.3,166.39,7313.0,162.18,162.18,161.7811,161.8687,7313.0
2023-05-16 12:50:00,166.38,166.46,166.19,166.43,8934.0,161.8589,161.9368,161.6741,161.9076,8934.0
2023-05-16 12:55:00,166.46,166.56,166.43,166.51,2500.0,161.9368,162.034,161.9076,161.9854,2500.0
2023-05-16 13:00:00,166.52,166.6,166.46,166.59,8608.0,161.9951,162.0729,161.9368,162.0632,8608.0
2023-05-16 13:05:00,166.59,166.75,166.51,166.71,9644.0,162.0632,162.2189,161.9854,162.18,9644.0
2023-05-16 13:10:00,166.72,166.87,166.69,166.87,6953.0,162.1897,162.3356,162.1605,162.3356,6953.0
2023-05-16 13:15:00,166.86,166.86,166.72,166.8,6433.0,162.3259,162.3259,162.1897,162.2675,6433.0
2023-05-16 13:20:00,166.83,166.88,166.73,166.78,10099.0,162.2967,162.3453,162.1994,162.2481,10099.0
2023-05-16 13:25:00,166.77,166.77,166.62,166.73,9296.0,162.2383,162.2383,162.0924,162.1994,9296.0
2023-05-16 13:30:00,166.72,166.8,166.6,166.76,10153.0,162.1897,162.2675,162.0729,162.2286,10153.0
2023-05-16 13:35:00,166.74,166.84,166.69,166.83,7718.0,162.2091,162.3064,162.1605,162.2967,7718.0
2023-05-16 13:40:00,166.8,166.84,166.71,166.74,12237.0,162.2675,162.3064,162.18,162.2091,12237.0
2023-05-16 13:45:00,166.75,166.87,166.59,166.87,6599.0,162.2189,162.3356,162.0632,162.3356,6599.0
2023-05-16 13:50:00,166.94,167.13,166.91,167.06,5790.0,162.4037,162.5885,162.3745,162.5204,5790.0
2023-05-16 13:55:00,167.04,167.13,166.95,167.11,14206.0,162.501,162.5885,162.4134,162.5691,14206.0
2023-05-16 14:00:00,167.11,167.18,166.74,166.74,27598.0,162.5691,162.6372,162.2091,162.2091,27598.0
2023-05-16 14:05:00,166.72,167.06,166.72,167.03,20761.0,162.1897,162.5204,162.1897,162.4913,20761.0
2023-05-16 14:10:00,167.03,167.1,166.89,167.04,26233.0,162.4913,162.5594,162.3551,162.501,26233.0
2023-05-16 14:15:00,167.02,167.1,166.94,167.07,3859.0,162.4815,162.5594,162.4037,162.5302,3859.0
2023-05-16 14:20:00,167.12,167.14,166.95,167.09,3983.0,162.5788,162.5983,162.4134,162.5496,3983.0
2023-05-16 14:25:00,167.06,167.09,166.96,167.01,18195.0,162.5204,162.5496,162.4232,162.4718,18195.0
2023-05-16 14:30:00,167.04,167.25,166.99,167.25,50237.0,162.501,162.7053,162.4523,162.7053,50237.0
2023-05-16 14:35:00,167.24,167.29,167.15,167.28,18968.0,162.6956,162.7442,162.608,162.7345,18968.0
2023-05-16 14:40:00,167.27,167.27,166.83,166.84,11368.0,162.7247,162.7247,162.2967,162.3064,11368.0
2023-05-16 14:45:00,166.86,166.94,166.79,166.88,2984.0,162.3259,162.4037,162.2578,162.3453,2984.0
2023-05-16 14:50:00,166.92,166.95,166.73,166.77,5091.0,162.3843,162.4134,162.1994,162.2383,5091.0
2023-05-16 14:55:00,166.77,166.94,166.77,166.94,6836.0,162.2383,162.4037,162.2383,162.4037,6836.0
2023-05-16 15:00:00,166.95,167.04,166.91,166.96,4494.0,162.4134,162.501,162.3745,162.4232,4494.0
2023-05-16 15:05:00,166.96,167.03,166.88,166.92,8656.0,162.4232,162.4913,162.3453,162.3843,8656.0
2023-05-16 15:10:00,166.87,166.99,166.83,166.85,7326.0,162.3356,162.4523,162.2967,162.3162,7326.0
2023-05-16 15:15:00,166.78,166.9,166.75,166.82,6189.0,162.2481,162.3648,162.2189,162.287,6189.0
2023-05-16 15:20:00,166.8,166.9,166.76,166.9,3108.0,162.2675,162.3648,162.2286,162.3648,3108.0
2023-05-16 15:25:00,166.9,167.2,166.88,167.2,8090.0,162.3648,162.6566,162.3453,162.6566,8090.0
2023-05-16 15:30:00,167.18,167.35,167.09,167.28,12141.0,162.6372,162.8026,162.5496,162.7345,12141.0
2023-05-16 15:35:00,167.27,167.27,167.05,167.13,9975.0,162.7247,162.7247,162.5107,162.5885,9975.0
2023-05-16 15:40:00,167.08,167.13,166.92,167.02,15029.0,162.5399,162.5885,162.3843,162.4815,15029.0
2023-05-16 15:45:00,167.05,167.16,166.93,167.12,72656.0,162.5107,162.6177,162.394,162.5788,72656.0
2023-05-16 15:50:00,167.06,167.06,166.42,166.67,32546.0,162.5204,162.5204,161.8978,162.141,32546.0
2023-05-16 15:55:00,166.67,166.72,166.4,166.42,89315.0,162.141,162.1897,161.8784,161.8978,89315.0
2023-05-17 09:30:00,167.29,167.92,167.19,167.86,28097.0,162.7442,163.3571,162.6469,163.2987,28097.0
2023-05-17 09:35:00,167.87,168.15,167.61,168.0,14179.0,163.3084,163.5808,163.0555,163.4349,14179.0
2023-05-17 09:40:00,168.02,168.14,167.92,168.04,6442.0,163.4544,163.5711,163.3571,163.4738,6442.0
2023-05-17 09:45:00,168.15,168.38,167.97,168.18,6340.0,163.5808,163.8046,163.4057,163.61,6340.0
2023-05-17 09:50:00,168.08,168.08,167.7,167.75,7648.0,163.5127,163.5127,163.1431,163.1917,7648.0
2023-05-17 09:55:00,167.85,168.09,167.73,167.74,3444.0,163.289,163.5225,163.1722,163.182,3444.0
2023-05-17 10:00:00,167.88,168.28,167.87,168.21,6124.0,163.3182,163.7073,163.3084,163.6392,6124.0
2023-05-17 10:05:00,168.22,168.63,168.21,168.41,9617.0,163.6489,164.0478,163.6392,163.8338,9617.0
2023-05-17 10:10:00,168.36,168.42,167.95,168.04,9750.0,163.7851,163.8435,163.3863,163.4738,9750.0
2023-05-17 10:15:00,168.06,168.16,167.78,167.81,6949.0,163.4933,163.5906,163.2209,163.2501,6949.0
2023-05-17 10:20:00,167.77,168.0,167.54,167.61,12369.0,163.2112,163.4349,162.9874,163.0555,12369.0
2023-05-17 10:25:00,167.63,167.9,167.63,167.81,12390.0,163.075,163.3376,163.075,163.2501,12390.0
2023-05-17 10:30:00,167.79,168.13,167.77,168.13,7779.0,163.2306,163.5614,163.2112,163.5614,7779.0
2023-05-17 10:35:00,168.11,168.16,167.95,168.13,4689.0,163.5419,163.5906,163.3863,163.5614,4689.0
2023-05-17 10:40:00,168.08,168.25,167.86,168.25,12450.0,163.5127,163.6781,163.2987,163.6781,12450.0
2023-05-17 10:45:00,168.27,168.59,168.12,168.59,29538.0,163.6976,164.0089,163.5516,164.0089,29538.0
2023-05-17 10:50:00,168.59,168.59,168.28,168.46,16150.0,164.0089,164.0089,163.7073,163.8824,16150.0
2023-05-17 10:55:00,168.43,168.75,168.37,168.69,7354.0,163.8532,164.1645,163.7949,164.1062,7354.0
2023-05-17 11:00:00,168.63,168.74,168.46,168.74,5824.0,164.0478,164.1548,163.8824,164.1548,5824.0
2023-05-17 11:05:00,168.77,168.92,168.71,168.77,4654.0,164.184,164.3299,164.1256,164.184,4654.0
2023-05-17 11:10:00,168.83,168.83,168.63,168.68,3559.0,164.2424,164.2424,164.0478,164.0964,3559.0
2023-05-17 11:15:00,168.68,169.1,168.61,168.78,8193.0,164.0964,164.505,164.0283,164.1937,8193.0
2023-05-17 11:20:00,168.84,168.86,168.35,168.56,4803.0,164.2521,164.2715,163.7754,163.9797,4803.0
2023-05-17 11:25:00,168.55,168.67,168.46,168.63,3942.0,163.97,164.0867,163.8824,164.0478,3942.0
2023-05-17 11:30:00,168.76,168.76,168.53,168.53,3384.0,164.1743,164.1743,163.9505,163.9505,3384.0
2023-05-17 11:35:00,168.62,168.71,168.5,168.69,3870.0,164.0381,164.1256,163.9213,164.1062,3870.0
2023-05-17 11:40:00,168.66,168.97,168.65,168.95,7405.0,164.077,164.3785,164.0672,164.3591,7405.0
2023-05-17 11:45:00,168.88,168.88,168.62,168.62,3219.0,164.291,164.291,164.0381,164.0381,3219.0
2023-05-17 11:50:00,168.63,168.74,168.58,168.72,4382.0,164.0478,164.1548,163.9991,164.1353,4382.0
2023-05-17 11:55:00,168.65,168.95,168.65,168.85,4259.0,164.0672,164.3591,164.0672,164.2618,4259.0
2023-05-17 12:00:00,169.02,169.03,168.91,168.91,2533.0,164.4272,164.4369,164.3202,164.3202,2533.0
2023-05-17 12:05:00,169.01,169.04,168.88,168.97,4712.0,164.4175,164.4466,164.291,164.3785,4712.0
2023-05-17 12:10:00,169.03,169.14,168.98,169.08,7143.0,164.4369,164.5439,164.3883,164.4856,7143.0
2023-05-17 12:15:00,169.12,169.27,168.92,169.11,5690.0,164.5245,164.6704,164.3299,164.5147,5690.0
2023-05-17 12:20:00,169.15,169.19,169.05,169.05,7237.0,164.5537,164.5926,164.4564,164.4564,7237.0
2023-05-17 12:25:00,169.01,169.08,168.88,169.05,29161.0,164.4175,164.4856,164.291,164.4564,29161.0
2023-05-17 12:30:00,169.12,169.22,168.97,168.97,31093.0,164.5245,164.6218,164.3785,164.3785,31093.0
2023-05-17 12:35:00,169.09,169.3,168.95,169.3,6201.0,164.4953,164.6996,164.3591,164.6996,6201.0
2023-05-17 12:40:00,169.39,169.43,169.18,169.4,4035.0,164.7871,164.826,164.5828,164.7969,4035.0
2023-05-17 12:45:00,169.43,169.83,169.4,169.71,16810.0,164.826,165.2152,164.7969,165.0984,16810.0
2023-05-17 12:50:00,169.55,170.01,169.48,169.96,10253.0,164.9428,165.3903,164.8747,165.3416,10253.0
2023-05-17 12:55:00,170.03,170.12,169.89,169.93,21625.0,165.4097,165.4973,165.2735,165.3125,21625.0
2023-05-17 13:00:00,170.03,170.26,170.02,170.22,22133.0,165.4097,165.6335,165.4,165.5946,22133.0
2023-05-17 13:05:00,170.25,170.63,170.24,170.62,8131.0,165.6238,165.9934,165.614,165.9837,8131.0
2023-05-17 13:10:00,170.58,170.71,170.45,170.68,9354.0,165.9448,166.0713,165.8183,166.0421,9354.0
2023-05-17 13:15:00,170.69,170.93,170.59,170.84,50681.0,166.0518,166.2853,165.9545,166.1977,50681.0
2023-05-17 13:20:00,170.84,171.04,170.62,170.73,20030.0,166.1977,166.3923,165.9837,166.0907,20030.0
2023-05-17 13:25:00,170.72,170.92,170.72,170.88,6044.0,166.081,166.2756,166.081,166.2366,6044.0
2023-05-17 13:30:00,170.93,170.98,170.86,170.89,4423.0,166.2853,166.3339,166.2172,166.2464,4423.0
2023-05-17 13:35:00,170.9,170.9,170.51,170.76,5267.0,166.2561,166.2561,165.8767,166.1199,5267.0
2023-05-17 13:40:00,170.77,171.0,170.72,170.76,6060.0,166.1296,166.3534,166.081,166.1199,6060.0
2023-05-17 13:45:00,170.76,171.32,170.76,171.17,10869.0,166.1199,166.6647,166.1199,166.5188,10869.0
2023-05-17 13:50:00,171.2,171.33,171.04,171.24,15658.0,166.548,166.6744,166.3923,166.5869,15658.0
2023-05-17 13:55:00,171.24,171.35,171.2,171.32,6975.0,166.5869,166.6939,166.548,166.6647,6975.0
2023-05-17 14:00:00,171.35,171.38,170.86,170.86,9794.0,166.6939,166.7231,166.2172,166.2172,9794.0
2023-05-17 14:05:00,170.84,170.85,170.47,170.55,7966.0,166.1977,166.2075,165.8378,165.9156,7966.0
2023-05-17 14:10:00,170.58,170.72,170.46,170.51,9679.0,165.9448,166.081,165.8281,165.8767,9679.0
2023-05-17 14:15:00,170.51,170.6,170.39,170.53,6196.0,165.8767,165.9643,165.76,165.8962,6196.0
2023-05-17 14:20:00,170.49,170.54,170.41,170.46,2035.0,165.8572,165.9059,165.7794,165.8281,2035.0
2023-05-17 14:25:00,170.47,170.62,170.4,170.53,5862.0,165.8378,165.9837,165.7697,165.8962,5862.0
2023-05-17 14:30:00,170.6,170.6,170.3,170.3,6637.0,165.9643,165.9643,165.6724,165.6724,6637.0
2023-05-17 14:35:00,170.41,170.7,170.39,170.62,7033.0,165.7794,166.0615,165.76,165.9837,7033.0
2023-05-17 14:40:00,170.49,170.78,170.49,170.72,3677.0,165.8572,166.1394,165.8572,166.081,3677.0
2023-05-17 14:45:00,170.69,170.84,170.61,170.61,13038.0,166.0518,166.1977,165.974,165.974,13038.0
2023-05-17 14:50:00,170.67,170.73,170.44,170.57,6284.0,166.0324,166.0907,165.8086,165.9351,6284.0
2023-05-17 14:55:00,170.55,170.59,170.4,170.4,5732.0,165.9156,165.9545,165.7697,165.7697,5732.0
2023-05-17 15:00:00,170.46,170.88,170.45,170.83,14533.0,165.8281,166.2366,165.8183,166.188,14533.0
2023-05-17 15:05:00,170.83,171.25,170.82,171.21,10758.0,166.188,166.5966,166.1783,166.5577,10758.0
2023-05-17 15:10:00,171.25,171.25,170.96,170.97,12291.0,166.5966,166.5966,166.3145,166.3242,12291.0
2023-05-17 15:15:00,171.02,171.2,170.94,170.95,9436.0,166.3728,166.548,166.295,166.3047,9436.0
2023-05-17 15:20:00,170.95,171.0,170.65,170.76,10230.0,166.3047,166.3534,166.0129,166.1199,10230.0
2023-05-17 15:25:00,170.68,170.89,170.65,170.82,10736.0,166.0421,166.2464,166.0129,166.1783,10736.0
2023-05-17 15:30:00,170.78,170.98,170.78,170.93,24168.0,166.1394,166.3339,166.1394,166.2853,24168.0
2023-05-17 15:35:00,170.95,171.08,170.9,171.03,31591.0,166.3047,166.4312,166.2561,166.3826,31591.0
2023-05-17 15:40:00,171.02,171.23,170.92,171.17,25631.0,166.3728,166.5771,166.2756,166.5188,25631.0
2023-05-17 15:45:00,171.17,171.43,171.15,171.41,44739.0,166.5188,166.7717,166.4993,166.7522,44739.0
2023-05-17 15:50:00,171.43,171.46,171.01,171.16,62245.0,166.7717,166.8009,166.3631,166.509,62245.0
2023-05-17 15:55:00,171.15,171.27,170.96,171.01,123751.0,166.4993,166.616,166.3145,166.3631,123751.0
2023-05-18 09:30:00,170.62,170.96,170.39,170.75,21269.0,165.9837,166.3145,165.76,166.1102,21269.0
2023-05-18 09:35:00,170.75,171.13,170.71,170.94,32132.0,166.1102,166.4799,166.0713,166.295,32132.0
2023-05-18 09:40:00,170.93,171.31,170.89,171.05,10067.0,166.2853,166.655,166.2464,166.402,10067.0
2023-05-18 09:45:00,171.17,171.27,170.89,171.08,10197.0,166.5188,166.616,166.2464,166.4312,10197.0
2023-05-18 09:50:00,170.92,171.31,170.8,170.96,7945.0,166.2756,166.655,166.1588,166.3145,7945.0
2023-05-18 09:55:00,170.99,171.49,170.84,171.24,8426.0,166.3437,166.8301,166.1977,166.5869,8426.0
2023-05-18 10:00:00,171.27,171.73,171.27,171.69,11923.0,166.616,167.0635,166.616,167.0246,11923.0
2023-05-18 10:05:00,171.77,171.94,171.71,171.85,9238.0,167.1025,167.2678,167.0441,167.1803,9238.0
2023-05-18 10:10:00,171.92,172.25,171.77,172.16,28091.0,167.2484,167.5694,167.1025,167.4819,28091.0
2023-05-18 10:15:00,172.16,173.0,172.07,172.64,19535.0,167.4819,168.299,167.3943,167.9488,19535.0
2023-05-18 10:20:00,172.59,173.19,172.59,173.14,35917.0,167.9002,168.4839,167.9002,168.4352,35917.0
2023-05-18 10:25:00,173.21,173.23,172.88,173.18,19086.0,168.5033,168.5228,168.1823,168.4741,19086.0
2023-05-18 10:30:00,173.21,173.76,173.09,173.75,23565.0,168.5033,169.0384,168.3866,169.0287,23565.0
2023-05-18 10:35:00,173.76,174.19,173.67,174.16,21691.0,169.0384,169.4567,168.9508,169.4275,21691.0
2023-05-18 10:40:00,174.16,174.21,173.84,173.93,27996.0,169.4275,169.4762,169.1162,169.2038,27996.0
2023-05-18 10:45:00,173.93,174.06,173.52,174.04,28477.0,169.2038,169.3302,168.8049,169.3108,28477.0
2023-05-18 10:50:00,173.99,174.04,173.79,173.97,21482.0,169.2621,169.3108,169.0676,169.2427,21482.0
2023-05-18 10:55:00,174.0,174.19,173.9,174.19,13168.0,169.2719,169.4567,169.1746,169.4567,13168.0
2023-05-18 11:00:00,174.22,174.41,174.17,174.41,10193.0,169.4859,169.6707,169.4372,169.6707,10193.0
2023-05-18 11:05:00,174.37,174.41,173.99,173.99,20139.0,169.6318,169.6707,169.2621,169.2621,20139.0
2023-05-18 11:10:00,174.0,174.09,173.84,173.98,9321.0,169.2719,169.3594,169.1162,169.2524,9321.0
2023-05-18 11:15:00,173.96,174.16,173.93,173.97,11494.0,169.233,169.4275,169.2038,169.2427,11494.0
2023-05-18 11:20:00,173.99,174.04,173.82,173.9,8108.0,169.2621,169.3108,169.0968,169.1746,8108.0
2023-05-18 11:25:00,173.84,174.06,173.74,174.05,14119.0,169.1162,169.3302,169.0189,169.3205,14119.0
2023-05-18 11:30:00,174.09,174.11,173.94,173.98,20328.0,169.3594,169.3789,169.2135,169.2524,20328.0
2023-05-18 11:35:00,173.98,174.11,173.91,173.95,19175.0,169.2524,169.3789,169.1843,169.2232,19175.0
2023-05-18 11:40:00,173.91,174.33,173.74,174.28,78809.0,169.1843,169.5929,169.0189,169.5443,78809.0
2023-05-18 11:45:00,174.31,174.59,174.3,174.43,27509.0,169.5734,169.8458,169.5637,169.6902,27509.0
2023-05-18 11:50:00,174.49,174.51,174.34,174.46,61417.0,169.7486,169.768,169.6026,169.7194,61417.0
2023-05-18 11:55:00,174.42,174.47,173.33,173.7,67239.0,169.6805,169.7291,168.6201,168.98,67239.0
2023-05-18 12:00:00,173.67,173.68,173.35,173.36,8052.0,168.9508,168.9606,168.6395,168.6493,8052.0
2023-05-18 12:05:00,173.44,173.65,173.35,173.61,25569.0,168.7271,168.9314,168.6395,168.8925,25569.0
2023-05-18 12:10:00,173.53,173.97,173.53,173.55,27890.0,168.8146,169.2427,168.8146,168.8341,27890.0
2023-05-18 12:15:00,173.53,174.02,173.46,173.96,46610.0,168.8146,169.2913,168.7465,169.233,46610.0
2023-05-18 12:20:00,173.97,173.97,173.7,173.83,19879.0,169.2427,169.2427,168.98,169.1065,19879.0
2023-05-18 12:25:00,173.83,173.93,173.47,173.58,90631.0,169.1065,169.2038,168.7563,168.8633,90631.0
2023-05-18 12:30:00,173.64,173.66,173.17,173.48,18991.0,168.9216,168.9411,168.4644,168.766,18991.0
2023-05-18 12:35:00,173.46,173.56,173.18,173.19,24704.0,168.7465,168.8438,168.4741,168.4839,24704.0
2023-05-18 12:40:00,173.19,173.55,173.11,173.48,18342.0,168.4839,168.8341,168.4061,168.766,18342.0
2023-05-18 12:45:00,173.45,173.55,173.22,173.39,18041.0,168.7368,168.8341,168.5131,168.6784,18041.0
2023-05-18 12:50:00,173.31,173.37,173.13,173.37,6872.0,168.6006,168.659,168.4255,168.659,6872.0
2023-05-18 12:55:00,173.39,173.48,173.26,173.38,21060.0,168.6784,168.766,168.552,168.6687,21060.0
2023-05-18 13:00:00,173.45,173.6,173.41,173.47,6787.0,168.7368,168.8827,168.6979,168.7563,6787.0
2023-05-18 13:05:00,173.47,173.55,173.23,173.32,5633.0,168.7563,168.8341,168.5228,168.6103,5633.0
2023-05-18 13:10:00,173.32,173.6,173.28,173.46,17795.0,168.6103,168.8827,168.5714,168.7465,17795.0
2023-05-18 13:15:00,173.46,173.83,173.45,173.62,7487.0,168.7465,169.1065,168.7368,168.9022,7487.0
2023-05-18 13:20:00,173.6,173.69,173.49,173.65,14947.0,168.8827,168.9703,168.7757,168.9314,14947.0
2023-05-18 13:25:00,173.6,173.66,173.19,173.19,27768.0,168.8827,168.9411,168.4839,168.4839,27768.0
2023-05-18 13:30:00,173.26,173.49,173.25,173.48,6712.0,168.552,168.7757,168.5422,168.766,6712.0
2023-05-18 13:35:00,173.49,173.52,172.99,172.99,4332.0,168.7757,168.8049,168.2893,168.2893,4332.0
2023-05-18 13:40:00,172.89,173.08,172.68,172.73,9799.0,168.192,168.3769,167.9877,168.0364,9799.0
2023-05-18 13:45:00,172.68,172.77,172.56,172.67,6576.0,167.9877,168.0753,167.871,167.978,6576.0
2023-05-18 13:50:00,172.63,172.66,172.45,172.54,8128.0,167.9391,167.9683,167.764,167.8515,8128.0
2023-05-18 13:55:00,172.54,172.54,172.19,172.36,8391.0,167.8515,167.8515,167.511,167.6764,8391.0
2023-05-18 14:00:00,172.4,172.8,172.4,172.76,8757.0,167.7153,168.1045,167.7153,168.0656,8757.0
2023-05-18 14:05:00,172.79,172.88,172.75,172.75,7267.0,168.0947,168.1823,168.0558,168.0558,7267.0
2023-05-18 14:10:00,172.8,172.97,172.67,172.94,10055.0,168.1045,168.2699,167.978,168.2407,10055.0
2023-05-18 14:15:00,172.97,173.46,172.93,173.28,19816.0,168.2699,168.7465,168.2309,168.5714,19816.0
2023-05-18 14:20:00,173.3,173.35,173.13,173.2,14665.0,168.5909,168.6395,168.4255,168.4936,14665.0
2023-05-18 14:25:00,173.24,173.38,173.18,173.22,9490.0,168.5325,168.6687,168.4741,168.5131,9490.0
2023-05-18 14:30:00,173.27,173.62,173.27,173.62,3601.0,168.5617,168.9022,168.5617,168.9022,3601.0
2023-05-18 14:35:00,173.62,173.72,173.57,173.65,12683.0,168.9022,168.9995,168.8536,168.9314,12683.0
2023-05-18 14:40:00,173.69,173.7,173.54,173.62,26209.0,168.9703,168.98,168.8244,168.9022,26209.0
2023-05-18 14:45:00,173.62,174.07,173.51,174.07,15669.0,168.9022,169.34,168.7952,169.34,15669.0
2023-05-18 14:50:00,174.03,174.05,173.89,173.95,31504.0,169.3011,169.3205,169.1649,169.2232,31504.0
2023-05-18 14:55:00,173.93,174.03,173.74,173.75,148548.0,169.2038,169.3011,169.0189,169.0287,148548.0
2023-05-18 15:00:00,173.81,174.0,173.6,173.91,29010.0,169.087,169.2719,168.8827,169.1843,29010.0
2023-05-18 15:05:00,173.89,174.02,173.81,173.94,11428.0,169.1649,169.2913,169.087,169.2135,11428.0
2023-05-18 15:10:00,173.98,174.02,173.85,173.9,8286.0,169.2524,169.2913,169.1259,169.1746,8286.0
2023-05-18 15:15:00,173.97,174.39,173.96,174.36,12267.0,169.2427,169.6513,169.233,169.6221,12267.0
2023-05-18 15:20:00,174.34,174.34,174.18,174.33,10088.0,169.6026,169.6026,169.447,169.5929,10088.0
2023-05-18 15:25:00,174.34,174.41,174.24,174.27,7072.0,169.6026,169.6707,169.5053,169.5345,7072.0
2023-05-18 15:30:00,174.26,174.26,174.09,174.16,11988.0,169.5248,169.5248,169.3594,169.4275,11988.0
2023-05-18 15:35:00,174.16,174.37,174.1,174.37,15267.0,169.4275,169.6318,169.3691,169.6318,15267.0
2023-05-18 15:40:00,174.34,174.66,174.26,174.65,16527.0,169.6026,169.9139,169.5248,169.9042,16527.0
2023-05-18 15:45:00,174.67,174.77,174.51,174.61,26596.0,169.9237,170.0209,169.768,169.8653,26596.0
2023-05-18 15:50:00,174.63,174.95,174.45,174.46,31997.0,169.8847,170.1961,169.7096,169.7194,31997.0
2023-05-18 15:55:00,174.44,174.86,174.44,174.62,72335.0,169.6999,170.1085,169.6999,169.875,72335.0
2023-05-19 09:30:00,175.57,177.0,175.49,176.93,89156.0,170.7992,172.1903,170.7214,172.1222,89156.0
2023-05-19 09:35:00,176.93,177.49,176.59,176.78,17200.0,172.1222,172.667,171.7915,171.9763,17200.0
2023-05-19 09:40:00,176.55,176.68,176.01,176.4,16534.0,171.7526,171.879,171.2272,171.6067,16534.0
2023-05-19 09:45:00,176.18,177.08,176.09,176.8,18931.0,171.3926,172.2682,171.3051,171.9958,18931.0
2023-05-19 09:50:00,176.74,177.2,176.46,176.91,25294.0,171.9374,172.3849,171.665,172.1028,25294.0
2023-05-19 09:55:00,176.9,176.94,176.31,176.46,29812.0,172.0931,172.132,171.5191,171.665,29812.0
2023-05-19 10:00:00,176.31,176.53,175.79,176.06,18997.0,171.5191,171.7331,171.0132,171.2759,18997.0
2023-05-19 10:05:00,176.06,176.06,175.68,175.88,12720.0,171.2759,171.2759,170.9062,171.1008,12720.0
2023-05-19 10:10:00,175.8,175.8,175.25,175.26,9750.0,171.023,171.023,170.4879,170.4976,9750.0
2023-05-19 10:15:00,175.32,175.47,174.73,175.01,7372.0,170.556,170.7019,169.982,170.2544,7372.0
2023-05-19 10:20:00,175.01,175.09,174.45,174.72,8702.0,170.2544,170.3322,169.7096,169.9723,8702.0
2023-05-19 10:25:00,174.64,174.78,174.4,174.74,5974.0,169.8945,170.0307,169.661,169.9918,5974.0
2023-05-19 10:30:00,174.78,174.83,174.63,174.81,4049.0,170.0307,170.0793,169.8847,170.0599,4049.0
2023-05-19 10:35:00,174.77,174.87,174.7,174.78,13783.0,170.0209,170.1182,169.9528,170.0307,13783.0
2023-05-19 10:40:00,174.74,175.0,174.59,174.59,10746.0,169.9918,170.2447,169.8458,169.8458,10746.0
2023-05-19 10:45:00,174.55,174.61,174.39,174.45,9346.0,169.8069,169.8653,169.6513,169.7096,9346.0
2023-05-19 10:50:00,174.42,174.59,174.41,174.51,13531.0,169.6805,169.8458,169.6707,169.768,13531.0
2023-05-19 10:55:00,174.53,174.53,174.25,174.38,9363.0,169.7875,169.7875,169.5151,169.6415,9363.0
2023-05-19 11:00:00,174.34,174.64,174.34,174.56,11498.0,169.6026,169.8945,169.6026,169.8166,11498.0
2023-05-19 11:05:00,174.55,174.56,173.59,173.59,39580.0,169.8069,169.8166,168.873,168.873,39580.0
2023-05-19 11:10:00,173.61,173.83,173.4,173.42,11358.0,168.8925,169.1065,168.6882,168.7076,11358.0
2023-05-19 11:15:00,173.36,173.64,172.98,173.28,12336.0,168.6493,168.9216,168.2796,168.5714,12336.0
2023-05-19 11:20:00,173.28,173.42,173.12,173.19,10597.0,168.5714,168.7076,168.4158,168.4839,10597.0
2023-05-19 11:25:00,173.19,173.32,172.84,172.92,8186.0,168.4839,168.6103,168.1434,168.2212,8186.0
2023-05-19 11:30:00,172.86,173.01,172.66,172.83,5375.0,168.1628,168.3088,167.9683,168.1337,5375.0
2023-05-19 11:35:00,172.74,172.74,172.08,172.32,13382.0,168.0461,168.0461,167.404,167.6375,13382.0
2023-05-19 11:40:00,172.38,172.84,172.35,172.8,13643.0,167.6959,168.1434,167.6667,168.1045,13643.0
2023-05-19 11:45:00,172.78,173.25,172.78,173.25,8946.0,168.085,168.5422,168.085,168.5422,8946.0
2023-05-19 11:50:00,173.25,173.25,173.04,173.24,7417.0,168.5422,168.5422,168.338,168.5325,7417.0
2023-05-19 11:55:00,173.22,173.47,173.17,173.28,9898.0,168.5131,168.7563,168.4644,168.5714,9898.0
2023-05-19 12:00:00,173.19,173.37,173.11,173.28,6796.0,168.4839,168.659,168.4061,168.5714,6796.0
2023-05-19 12:05:00,173.32,173.38,173.16,173.22,9847.0,168.6103,168.6687,168.4547,168.5131,9847.0
2023-05-19 12:10:00,173.23,173.43,173.23,173.34,5536.0,168.5228,168.7174,168.5228,168.6298,5536.0
2023-05-19 12:15:00,173.34,173.34,173.04,173.2,5365.0,168.6298,168.6298,168.338,168.4936,5365.0
2023-05-19 12:20:00,173.29,173.38,173.21,173.25,7142.0,168.5812,168.6687,168.5033,168.5422,7142.0
2023-05-19 12:25:00,173.23,173.23,173.01,173.08,9452.0,168.5228,168.5228,168.3088,168.3769,9452.0
2023-05-19 12:30:00,173.08,173.08,172.57,172.62,5595.0,168.3769,168.3769,167.8807,167.9294,5595.0
2023-05-19 12:35:00,172.68,172.86,172.61,172.83,8014.0,167.9877,168.1628,167.9196,168.1337,8014.0
2023-05-19 12:40:00,172.76,172.86,172.73,172.78,6939.0,168.0656,168.1628,168.0364,168.085,6939.0
2023-05-19 12:45:00,172.85,173.23,172.85,173.22,20909.0,168.1531,168.5228,168.1531,168.5131,20909.0
2023-05-19 12:50:00,173.21,173.36,173.2,173.32,4236.0,168.5033,168.6493,168.4936,168.6103,4236.0
2023-05-19 12:55:00,173.27,173.29,173.03,173.03,8891.0,168.5617,168.5812,168.3282,168.3282,8891.0
2023-05-19 13:00:00,172.96,173.22,172.96,173.07,4774.0,168.2601,168.5131,168.2601,168.3671,4774.0
2023-05-19 13:05:00,173.09,173.14,172.91,172.99,8510.0,168.3866,168.4352,168.2115,168.2893,8510.0
2023-05-19 13:10:00,172.99,173.03,172.8,173.03,7672.0,168.2893,168.3282,168.1045,168.3282,7672.0
2023-05-19 13:15:00,173.04,173.28,173.03,173.28,5415.0,168.338,168.5714,168.3282,168.5714,5415.0
2023-05-19 13:20:00,173.27,173.31,173.14,173.22,4559.0,168.5617,168.6006,168.4352,168.5131,4559.0
2023-05-19 13:25:00,173.25,173.29,173.01,173.27,9678.0,168.5422,168.5812,168.3088,168.5617,9678.0
2023-05-19 13:30:00,173.22,173.3,173.18,173.24,6328.0,168.5131,168.5909,168.4741,168.5325,6328.0
2023-05-19 13:35:00,173.24,173.32,173.09,173.31,7655.0,168.5325,168.6103,168.3866,168.6006,7655.0
2023-05-19 13:40:00,173.28,173.32,173.1,173.25,3843.0,168.5714,168.6103,168.3963,168.5422,3843.0
2023-05-19 13:45:00,173.2,173.36,173.14,173.17,2750.0,168.4936,168.6493,168.4352,168.4644,2750.0
2023-05-19 13:50:00,173.08,173.33,173.08,173.33,4949.0,168.3769,168.6201,168.3769,168.6201,4949.0
2023-05-19 13:55:00,173.28,173.37,173.2,173.21,2907.0,168.5714,168.659,168.4936,168.5033,2907.0
2023-05-19 14:00:00,173.2,173.33,173.08,173.15,8449.0,168.4936,168.6201,168.3769,168.445,8449.0
2023-05-19 14:05:00,173.23,173.3,173.19,173.27,3195.0,168.5228,168.5909,168.4839,168.5617,3195.0
2023-05-19 14:10:00,173.21,173.3,173.09,173.22,42271.0,168.5033,168.5909,168.3866,168.5131,42271.0
2023-05-19 14:15:00,173.22,173.37,172.96,173.37,9846.0,168.5131,168.659,168.2601,168.659,9846.0
2023-05-19 14:20:00,173.39,173.47,173.39,173.42,3802.0,168.6784,168.7563,168.6784,168.7076,3802.0
2023-05-19 14:25:00,173.43,173.65,173.36,173.38,5371.0,168.7174,168.9314,168.6493,168.6687,5371.0
2023-05-19 14:30:00,173.43,173.47,173.31,173.44,5591.0,168.7174,168.7563,168.6006,168.7271,5591.0
2023-05-19 14:35:00,173.47,173.63,173.42,173.59,4251.0,168.7563,168.9119,168.7076,168.873,4251.0
2023-05-19 14:40:00,173.62,173.8,173.56,173.8,6895.0,168.9022,169.0773,168.8438,169.0773,6895.0
2023-05-19 14:45:00,173.77,173.81,173.66,173.71,6548.0,169.0481,169.087,168.9411,168.9897,6548.0
2023-05-19 14:50:00,173.73,174.04,173.73,173.94,9901.0,169.0092,169.3108,169.0092,169.2135,9901.0
2023-05-19 14:55:00,173.96,174.05,173.88,174.0,5834.0,169.233,169.3205,169.1551,169.2719,5834.0
2023-05-19 15:00:00,173.98,173.99,173.82,173.88,5665.0,169.2524,169.2621,169.0968,169.1551,5665.0
2023-05-19 15:05:00,173.87,173.89,173.76,173.8,5841.0,169.1454,169.1649,169.0384,169.0773,5841.0
2023-05-19 15:10:00,173.85,174.02,173.85,174.02,3391.0,169.1259,169.2913,169.1259,169.2913,3391.0
2023-05-19 15:15:00,173.97,173.99,173.79,173.83,5568.0,169.2427,169.2621,169.0676,169.1065,5568.0
2023-05-19 15:20:00,173.8,173.9,173.73,173.9,5289.0,169.0773,169.1746,169.0092,169.1746,5289.0
2023-05-19 15:25:00,173.85,173.88,173.62,173.68,5829.0,169.1259,169.1551,168.9022,168.9606,5829.0
2023-05-19 15:30:00,173.66,173.72,173.49,173.62,7777.0,168.9411,168.9995,168.7757,168.9022,7777.0
2023-05-19 15:35:00,173.65,173.96,173.62,173.91,9314.0,168.9314,169.233,168.9022,169.1843,9314.0
2023-05-19 15:40:00,173.96,174.19,173.96,174.13,12450.0,169.233,169.4567,169.233,169.3983,12450.0
2023-05-19 15:45:00,174.13,174.16,173.98,174.02,9161.0,169.3983,169.4275,169.2524,169.2913,9161.0
2023-05-19 15:50:00,174.01,174.17,173.84,174.11,19779.0,169.2816,169.4372,169.1162,169.3789,19779.0
2023-05-19 15:55:00,174.15,174.35,174.08,174.13,68049.0,169.4178,169.6124,169.3497,169.3983,68049.0
2023-05-22 09:30:00,174.21,175.34,174.21,175.09,21319.0,169.4762,170.5755,169.4762,170.3322,21319.0
2023-05-22 09:35:00,175.23,175.74,175.23,175.72,26308.0,170.4684,170.9646,170.4684,170.9451,26308.0
2023-05-22 09:40:00,175.9,176.13,174.41,174.42,40084.0,171.1202,171.344,169.6707,169.6805,40084.0
2023-05-22 09:45:00,174.6,174.78,174.0,174.05,9903.0,169.8556,170.0307,169.2719,169.3205,9903.0
2023-05-22 09:50:00,174.17,174.23,173.32,173.34,13632.0,169.4372,169.4956,168.6103,168.6298,13632.0
2023-05-22 09:55:00,173.41,173.59,173.05,173.49,16706.0,168.6979,168.873,168.3477,168.7757,16706.0
2023-05-22 10:00:00,173.32,173.32,172.71,172.79,21816.0,168.6103,168.6103,168.0169,168.0947,21816.0
2023-05-22 10:05:00,172.76,173.01,172.14,172.14,8902.0,168.0656,168.3088,167.4624,167.4624,8902.0
2023-05-22 10:10:00,172.27,173.26,172.27,173.04,8099.0,167.5889,168.552,167.5889,168.338,8099.0
2023-05-22 10:15:00,172.97,173.32,172.97,173.31,5863.0,168.2699,168.6103,168.2699,168.6006,5863.0
2023-05-22 10:20:00,173.3,173.43,172.99,173.43,5615.0,168.5909,168.7174,168.2893,168.7174,5615.0
2023-05-22 10:25:00,173.3,173.51,173.15,173.36,6579.0,168.5909,168.7952,168.445,168.6493,6579.0
2023-05-22 10:30:00,173.3,173.44,173.17,173.28,16811.0,168.5909,168.7271,168.4644,168.5714,16811.0
2023-05-22 10:35:00,173.29,173.49,173.25,173.44,5075.0,168.5812,168.7757,168.5422,168.7271,5075.0
2023-05-22 10:40:00,173.41,173.53,173.18,173.26,3046.0,168.6979,168.8146,168.4741,168.552,3046.0
2023-05-22 10:45:00,173.23,173.5,173.15,173.43,4177.0,168.5228,168.7855,168.445,168.7174,4177.0
2023-05-22 10:50:00,173.58,173.91,173.49,173.78,6774.0,168.8633,169.1843,168.7757,169.0578,6774.0
2023-05-22 10:55:00,173.73,173.9,173.47,173.63,14429.0,169.0092,169.1746,168.7563,168.9119,14429.0
2023-05-22 11:00:00,173.67,173.85,173.67,173.72,4420.0,168.9508,169.1259,168.9508,168.9995,4420.0
2023-05-22 11:05:00,173.85,174.4,173.83,174.25,5589.0,169.1259,169.661,169.1065,169.5151,5589.0
2023-05-22 11:10:00,174.17,174.17,173.82,173.9,4312.0,169.4372,169.4372,169.0968,169.1746,4312.0
2023-05-22 11:15:00,173.9,174.14,173.84,174.14,7072.0,169.1746,169.4081,169.1162,169.4081,7072.0
2023-05-22 11:20:00,174.18,174.4,174.12,174.28,4447.0,169.447,169.661,169.3886,169.5443,4447.0
2023-05-22 11:25:00,174.35,174.52,174.26,174.46,23635.0,169.6124,169.7777,169.5248,169.7194,23635.0
2023-05-22 11:30:00,174.54,174.63,174.29,174.37,6685.0,169.7972,169.8847,169.554,169.6318,6685.0
2023-05-22 11:35:00,174.37,174.46,174.18,174.29,4563.0,169.6318,169.7194,169.447,169.554,4563.0
2023-05-22 11:40:00,174.27,174.5,174.22,174.3,25624.0,169.5345,169.7583,169.4859,169.5637,25624.0
2023-05-22 11:45:00,174.26,174.57,174.21,174.43,3873.0,169.5248,169.8264,169.4762,169.6902,3873.0
2023-05-22 11:50:00,174.44,174.6,174.39,174.58,4382.0,169.6999,169.8556,169.6513,169.8361,4382.0
2023-05-22 11:55:00,174.62,174.77,174.62,174.67,4262.0,169.875,170.0209,169.875,169.9237,4262.0
2023-05-22 12:00:00,174.76,174.83,174.64,174.75,4140.0,170.0112,170.0793,169.8945,170.0015,4140.0
2023-05-22 12:05:00,174.7,174.7,174.47,174.52,7556.0,169.9528,169.9528,169.7291,169.7777,7556.0
2023-05-22 12:10:00,174.5,174.71,174.5,174.71,2200.0,169.7583,169.9626,169.7583,169.9626,2200.0
2023-05-22 12:15:00,174.67,174.71,174.54,174.68,4917.0,169.9237,169.9626,169.7972,169.9334,4917.0
2023-05-22 12:20:00,174.67,174.82,174.49,174.56,7898.0,169.9237,170.0696,169.7486,169.8166,7898.0
2023-05-22 12:25:00,174.57,174.66,174.56,174.56,2532.0,169.8264,169.9139,169.8166,169.8166,2532.0
2023-05-22 12:30:00,174.58,174.79,174.52,174.52,3481.0,169.8361,170.0404,169.7777,169.7777,3481.0
2023-05-22 12:35:00,174.57,174.77,174.46,174.63,21943.0,169.8264,170.0209,169.7194,169.8847,21943.0
2023-05-22 12:40:00,174.63,174.63,174.41,174.41,3942.0,169.8847,169.8847,169.6707,169.6707,3942.0
2023-05-22 12:45:00,174.41,174.43,174.28,174.28,4640.0,169.6707,169.6902,169.5443,169.5443,4640.0
2023-05-22 12:50:00,174.28,174.42,174.25,174.32,3013.0,169.5443,169.6805,169.5151,169.5832,3013.0
2023-05-22 12:55:00,174.29,174.44,174.29,174.38,7113.0,169.554,169.6999,169.554,169.6415,7113.0
2023-05-22 13:00:00,174.44,174.71,174.44,174.71,4529.0,169.6999,169.9626,169.6999,169.9626,4529.0
2023-05-22 13:05:00,174.61,174.81,174.54,174.68,3612.0,169.8653,170.0599,169.7972,169.9334,3612.0
2023-05-22 13:10:00,174.68,174.73,173.92,174.03,24916.0,169.9334,169.982,169.194,169.3011,24916.0
2023-05-22 13:15:00,173.92,174.51,173.87,174.51,5690.0,169.194,169.768,169.1454,169.768,5690.0
2023-05-22 13:20:00,174.56,174.78,174.54,174.77,2032.0,169.8166,170.0307,169.7972,170.0209,2032.0
2023-05-22 13:25:00,174.67,174.67,174.39,174.47,2717.0,169.9237,169.9237,169.6513,169.7291,2717.0
2023-05-22 13:30:00,174.4,174.44,174.27,174.28,4344.0,169.661,169.6999,169.5345,169.5443,4344.0
2023-05-22 13:35:00,174.21,174.4,174.17,174.3,3898.0,169.4762,169.661,169.4372,169.5637,3898.0
2023-05-22 13:40:00,174.35,174.42,174.27,174.27,9517.0,169.6124,169.6805,169.5345,169.5345,9517.0
2023-05-22 13:45:00,174.32,174.45,174.25,174.41,10179.0,169.5832,169.7096,169.5151,169.6707,10179.0
2023-05-22 13:50:00,174.36,174.49,174.26,174.41,4076.0,169.6221,169.7486,169.5248,169.6707,4076.0
2023-05-22 13:55:00,174.43,174.51,174.36,174.37,2240.0,169.6902,169.768,169.6221,169.6318,2240.0
2023-05-22 14:00:00,174.25,174.39,174.25,174.31,4065.0,169.5151,169.6513,169.5151,169.5734,4065.0
2023-05-22 14:05:00,174.31,174.39,174.13,174.13,5631.0,169.5734,169.6513,169.3983,169.3983,5631.0
2023-05-22 14:10:00,174.18,174.28,174.08,174.22,3983.0,169.447,169.5443,169.3497,169.4859,3983.0
2023-05-22 14:15:00,174.18,174.44,174.17,174.38,4842.0,169.447,169.6999,169.4372,169.6415,4842.0
2023-05-22 14:20:00,174.34,174.38,174.31,174.38,3703.0,169.6026,169.6415,169.5734,169.6415,3703.0
2023-05-22 14:25:00,174.37,174.64,174.37,174.59,3668.0,169.6318,169.8945,169.6318,169.8458,3668.0
2023-05-22 14:30:00,174.68,174.68,174.33,174.48,12862.0,169.9334,169.9334,169.5929,169.7388,12862.0
2023-05-22 14:35:00,174.44,174.53,174.18,174.18,10372.0,169.6999,169.7875,169.447,169.447,10372.0
2023-05-22 14:40:00,174.22,174.38,174.2,174.38,2558.0,169.4859,169.6415,169.4664,169.6415,2558.0
2023-05-22 14:45:00,174.36,174.43,174.17,174.43,5251.0,169.6221,169.6902,169.4372,169.6902,5251.0
2023-05-22 14:50:00,174.44,174.64,174.44,174.59,5519.0,169.6999,169.8945,169.6999,169.8458,5519.0
2023-05-22 14:55:00,174.59,174.59,174.35,174.47,6555.0,169.8458,169.8458,169.6124,169.7291,6555.0
2023-05-22 15:00:00,174.52,174.66,174.45,174.45,5174.0,169.7777,169.9139,169.7096,169.7096,5174.0
2023-05-22 15:05:00,174.43,174.59,174.43,174.55,4598.0,169.6902,169.8458,169.6902,169.8069,4598.0
2023-05-22 15:10:00,174.55,174.66,174.42,174.5,3945.0,169.8069,169.9139,169.6805,169.7583,3945.0
2023-05-22 15:15:00,174.46,174.52,174.35,174.47,4201.0,169.7194,169.7777,169.6124,169.7291,4201.0
2023-05-22 15:20:00,174.47,174.47,174.25,174.33,5733.0,169.7291,169.7291,169.5151,169.5929,5733.0
2023-05-22 15:25:00,174.33,174.37,174.14,174.29,4476.0,169.5929,169.6318,169.4081,169.554,4476.0
2023-05-22 15:30:00,174.3,174.31,174.11,174.21,6955.0,169.5637,169.5734,169.3789,169.4762,6955.0
2023-05-22 15:35:00,174.17,174.27,174.13,174.2,7419.0,169.4372,169.5345,169.3983,169.4664,7419.0
2023-05-22 15:40:00,174.19,174.3,174.18,174.24,10345.0,169.4567,169.5637,169.447,169.5053,10345.0
2023-05-22 15:45:00,174.28,174.35,174.12,174.15,18047.0,169.5443,169.6124,169.3886,169.4178,18047.0
2023-05-22 15:50:00,174.16,174.35,173.96,174.11,44049.0,169.4275,169.6124,169.233,169.3789,44049.0
2023-05-22 15:55:00,174.11,174.25,173.98,174.18,101597.0,169.3789,169.5151,169.2524,169.447,101597.0
2023-05-23 09:30:00,172.79,173.36,172.58,172.66,22400.0,168.0947,168.6493,167.8905,167.9683,22400.0
2023-05-23 09:35:00,172.65,172.76,172.1,172.25,25586.0,167.9585,168.0656,167.4235,167.5694,25586.0
2023-05-23 09:40:00,172.24,172.31,171.66,172.06,18603.0,167.5597,167.6278,166.9955,167.3846,18603.0
2023-05-23 09:45:00,172.13,172.48,172.12,172.45,20061.0,167.4527,167.7932,167.443,167.764,20061.0
2023-05-23 09:50:00,172.45,172.82,172.44,172.59,19093.0,167.764,168.1239,167.7543,167.9002,19093.0
2023-05-23 09:55:00,172.55,172.89,172.53,172.72,18219.0,167.8613,168.192,167.8418,168.0266,18219.0
2023-05-23 10:00:00,172.86,173.09,172.38,172.63,15203.0,168.1628,168.3866,167.6959,167.9391,15203.0
2023-05-23 10:05:00,172.56,172.88,172.49,172.65,10208.0,167.871,168.1823,167.8029,167.9585,10208.0
2023-05-23 10:10:00,172.78,172.93,172.67,172.75,11645.0,168.085,168.2309,167.978,168.0558,11645.0
2023-05-23 10:15:00,172.78,172.94,172.52,172.94,30635.0,168.085,168.2407,167.8321,168.2407,30635.0
2023-05-23 10:20:00,172.91,173.04,172.68,173.03,10472.0,168.2115,168.338,167.9877,168.3282,10472.0
2023-05-23 10:25:00,173.04,173.32,173.0,173.3,5303.0,168.338,168.6103,168.299,168.5909,5303.0
2023-05-23 10:30:00,173.31,173.65,173.28,173.65,3604.0,168.6006,168.9314,168.5714,168.9314,3604.0
2023-05-23 10:35:00,173.66,173.82,173.47,173.7,15907.0,168.9411,169.0968,168.7563,168.98,15907.0
2023-05-23 10:40:00,173.75,173.75,173.23,173.31,18139.0,169.0287,169.0287,168.5228,168.6006,18139.0
2023-05-23 10:45:00,173.23,173.49,173.21,173.32,12995.0,168.5228,168.7757,168.5033,168.6103,12995.0
2023-05-23 10:50:00,173.36,173.43,173.2,173.23,27393.0,168.6493,168.7174,168.4936,168.5228,27393.0
2023-05-23 10:55:00,173.29,173.48,173.2,173.38,13143.0,168.5812,168.766,168.4936,168.6687,13143.0
2023-05-23 11:00:00,173.32,173.79,173.32,173.56,14091.0,168.6103,169.0676,168.6103,168.8438,14091.0
2023-05-23 11:05:00,173.62,173.79,173.6,173.62,8417.0,168.9022,169.0676,168.8827,168.9022,8417.0
2023-05-23 11:10:00,173.68,173.85,173.64,173.69,7713.0,168.9606,169.1259,168.9216,168.9703,7713.0
2023-05-23 11:15:00,173.74,173.88,173.6,173.77,12641.0,169.0189,169.1551,168.8827,169.0481,12641.0
2023-05-23 11:20:00,173.83,174.18,173.82,174.07,7657.0,169.1065,169.447,169.0968,169.34,7657.0
2023-05-23 11:25:00,174.1,174.28,174.06,174.28,9718.0,169.3691,169.5443,169.3302,169.5443,9718.0
2023-05-23 11:30:00,174.15,174.22,173.9,173.94,9591.0,169.4178,169.4859,169.1746,169.2135,9591.0
2023-05-23 11:35:00,173.87,174.11,173.84,174.04,9016.0,169.1454,169.3789,169.1162,169.3108,9016.0
2023-05-23 11:40:00,174.05,174.19,173.88,174.02,9181.0,169.3205,169.4567,169.1551,169.2913,9181.0
2023-05-23 11:45:00,173.96,173.98,173.77,173.78,5156.0,169.233,169.2524,169.0481,169.0578,5156.0
2023-05-23 11:50:00,173.82,174.01,173.75,174.0,4342.0,169.0968,169.2816,169.0287,169.2719,4342.0
2023-05-23 11:55:00,173.95,174.08,173.78,173.78,4066.0,169.2232,169.3497,169.0578,169.0578,4066.0
2023-05-23 12:00:00,173.84,173.96,173.73,173.81,5035.0,169.1162,169.233,169.0092,169.087,5035.0
2023-05-23 12:05:00,173.83,173.84,173.64,173.64,3941.0,169.1065,169.1162,168.9216,168.9216,3941.0
2023-05-23 12:10:00,173.6,173.73,173.44,173.72,5363.0,168.8827,169.0092,168.7271,168.9995,5363.0
2023-05-23 12:15:00,173.58,173.62,173.48,173.53,12983.0,168.8633,168.9022,168.766,168.8146,12983.0
2023-05-23 12:20:00,173.46,173.6,173.45,173.55,9335.0,168.7465,168.8827,168.7368,168.8341,9335.0
2023-05-23 12:25:00,173.5,173.56,173.41,173.51,4718.0,168.7855,168.8438,168.6979,168.7952,4718.0
2023-05-23 12:30:00,173.43,173.72,173.43,173.63,6096.0,168.7174,168.9995,168.7174,168.9119,6096.0
2023-05-23 12:35:00,173.56,173.69,173.48,173.69,20955.0,168.8438,168.9703,168.766,168.9703,20955.0
2023-05-23 12:40:00,173.64,173.7,173.31,173.37,12605.0,168.9216,168.98,168.6006,168.659,12605.0
2023-05-23 12:45:00,173.37,173.46,173.21,173.31,6758.0,168.659,168.7465,168.5033,168.6006,6758.0
2023-05-23 12:50:00,173.37,173.71,173.35,173.65,25543.0,168.659,168.9897,168.6395,168.9314,25543.0
2023-05-23 12:55:00,173.66,173.89,173.51,173.58,7896.0,168.9411,169.1649,168.7952,168.8633,7896.0
2023-05-23 13:00:00,173.61,173.64,173.5,173.58,13969.0,168.8925,168.9216,168.7855,168.8633,13969.0
2023-05-23 13:05:00,173.6,173.85,173.55,173.82,10628.0,168.8827,169.1259,168.8341,169.0968,10628.0
2023-05-23 13:10:00,173.8,173.85,173.75,173.84,8972.0,169.0773,169.1259,169.0287,169.1162,8972.0
2023-05-23 13:15:00,173.85,173.94,173.44,173.59,28174.0,169.1259,169.2135,168.7271,168.873,28174.0
2023-05-23 13:20:00,173.6,173.74,173.49,173.5,3396.0,168.8827,169.0189,168.7757,168.7855,3396.0
2023-05-23 13:25:00,173.51,173.66,173.13,173.21,11479.0,168.7952,168.9411,168.4255,168.5033,11479.0
2023-05-23 13:30:00,173.06,173.19,172.83,172.89,12862.0,168.3574,168.4839,168.1337,168.192,12862.0
2023-05-23 13:35:00,172.93,173.09,172.81,172.96,7537.0,168.2309,168.3866,168.1142,168.2601,7537.0
2023-05-23 13:40:00,172.95,173.08,172.83,172.9,14232.0,168.2504,168.3769,168.1337,168.2018,14232.0
2023-05-23 13:45:00,172.9,173.03,172.78,172.9,10702.0,168.2018,168.3282,168.085,168.2018,10702.0
2023-05-23 13:50:00,172.89,172.96,172.76,172.89,8694.0,168.192,168.2601,168.0656,168.192,8694.0
2023-05-23 13:55:00,172.85,172.89,172.76,172.82,9830.0,168.1531,168.192,168.0656,168.1239,9830.0
2023-05-23 14:00:00,172.81,173.03,172.79,173.0,11925.0,168.1142,168.3282,168.0947,168.299,11925.0
2023-05-23 14:05:00,172.96,172.96,172.66,172.66,10665.0,168.2601,168.2601,167.9683,167.9683,10665.0
2023-05-23 14:10:00,172.66,172.66,172.05,172.16,10582.0,167.9683,167.9683,167.3749,167.4819,10582.0
2023-05-23 14:15:00,172.11,172.29,172.01,172.03,8976.0,167.4332,167.6083,167.3359,167.3554,8976.0
2023-05-23 14:20:00,172.06,172.07,171.23,171.24,25203.0,167.3846,167.3943,166.5771,166.5869,25203.0
2023-05-23 14:25:00,171.22,171.73,171.07,171.64,18599.0,166.5674,167.0635,166.4215,166.976,18599.0
2023-05-23 14:30:00,171.59,171.63,171.42,171.42,12862.0,166.9274,166.9663,166.762,166.762,12862.0
2023-05-23 14:35:00,171.49,171.52,171.16,171.21,6838.0,166.8301,166.8593,166.509,166.5577,6838.0
2023-05-23 14:40:00,171.24,171.29,171.06,171.14,18485.0,166.5869,166.6355,166.4118,166.4896,18485.0
2023-05-23 14:45:00,171.09,171.33,170.98,171.27,15160.0,166.4409,166.6744,166.3339,166.616,15160.0
2023-05-23 14:50:00,171.28,171.55,171.27,171.41,12524.0,166.6258,166.8884,166.616,166.7522,12524.0
2023-05-23 14:55:00,171.42,171.53,171.33,171.5,9219.0,166.762,166.869,166.6744,166.8398,9219.0
2023-05-23 15:00:00,171.5,171.56,171.25,171.49,20625.0,166.8398,166.8982,166.5966,166.8301,20625.0
2023-05-23 15:05:00,171.51,171.58,171.35,171.56,8369.0,166.8495,166.9176,166.6939,166.8982,8369.0
2023-05-23 15:10:00,171.57,171.81,171.54,171.8,32258.0,166.9079,167.1414,166.8787,167.1316,32258.0
2023-05-23 15:15:00,171.81,171.91,171.43,171.45,7436.0,167.1414,167.2387,166.7717,166.7912,7436.0
2023-05-23 15:20:00,171.45,171.8,171.3,171.78,22098.0,166.7912,167.1316,166.6452,167.1122,22098.0
2023-05-23 15:25:00,171.78,171.92,171.69,171.92,8837.0,167.1122,167.2484,167.0246,167.2484,8837.0
2023-05-23 15:30:00,171.92,171.96,171.77,171.89,12452.0,167.2484,167.2873,167.1025,167.2192,12452.0
2023-05-23 15:35:00,171.89,171.97,171.76,171.83,15931.0,167.2192,167.297,167.0927,167.1608,15931.0
2023-05-23 15:40:00,171.8,171.82,171.7,171.79,13565.0,167.1316,167.1511,167.0344,167.1219,13565.0
2023-05-23 15:45:00,171.81,171.94,171.76,171.93,23989.0,167.1414,167.2678,167.0927,167.2581,23989.0
2023-05-23 15:50:00,171.88,171.88,171.37,171.37,63737.0,167.2095,167.2095,166.7133,166.7133,63737.0
2023-05-23 15:55:00,171.34,171.65,171.34,171.36,122262.0,166.6841,166.9857,166.6841,166.7036,122262.0
2023-05-24 09:30:00,170.28,170.3,169.03,169.06,34189.0,165.653,165.6724,164.4369,164.4661,34189.0
2023-05-24 09:35:00,169.04,169.11,168.46,168.57,16659.0,164.4466,164.5147,163.8824,163.9894,16659.0
2023-05-24 09:40:00,168.59,168.77,167.97,168.38,39999.0,164.0089,164.184,163.4057,163.8046,39999.0
2023-05-24 09:45:00,168.49,168.73,167.82,168.46,24356.0,163.9116,164.1451,163.2598,163.8824,24356.0
2023-05-24 09:50:00,168.39,168.45,168.02,168.08,9957.0,163.8143,163.8727,163.4544,163.5127,9957.0
2023-05-24 09:55:00,168.08,168.52,167.99,168.02,9687.0,163.5127,163.9408,163.4252,163.4544,9687.0
2023-05-24 10:00:00,168.0,168.57,167.9,168.43,13249.0,163.4349,163.9894,163.3376,163.8532,13249.0
2023-05-24 10:05:00,168.47,168.58,168.14,168.14,9905.0,163.8921,163.9991,163.5711,163.5711,9905.0
2023-05-24 10:10:00,168.2,168.26,167.75,168.19,10898.0,163.6295,163.6878,163.1917,163.6197,10898.0
2023-05-24 10:15:00,168.21,168.21,167.94,168.15,6345.0,163.6392,163.6392,163.3765,163.5808,6345.0
2023-05-24 10:20:00,168.12,168.16,167.41,167.43,7673.0,163.5516,163.5906,162.8609,162.8804,7673.0
2023-05-24 10:25:00,167.44,167.57,167.33,167.53,26657.0,162.8901,163.0166,162.7831,162.9777,26657.0
2023-05-24 10:30:00,167.46,167.85,167.43,167.66,15408.0,162.9096,163.289,162.8804,163.1041,15408.0
2023-05-24 10:35:00,167.72,168.09,167.66,168.06,26632.0,163.1625,163.5225,163.1041,163.4933,26632.0
2023-05-24 10:40:00,168.12,168.61,168.12,168.56,26735.0,163.5516,164.0283,163.5516,163.9797,26735.0
2023-05-24 10:45:00,168.56,168.62,167.96,167.96,13131.0,163.9797,164.0381,163.396,163.396,13131.0
2023-05-24 10:50:00,167.97,168.26,167.96,168.14,5599.0,163.4057,163.6878,163.396,163.5711,5599.0
2023-05-24 10:55:00,168.15,168.15,167.84,167.84,4615.0,163.5808,163.5808,163.2793,163.2793,4615.0
2023-05-24 11:00:00,167.81,167.95,167.8,167.94,3880.0,163.2501,163.3863,163.2403,163.3765,3880.0
2023-05-24 11:05:00,167.9,168.17,167.83,168.09,12639.0,163.3376,163.6003,163.2695,163.5225,12639.0
2023-05-24 11:10:00,168.16,168.42,168.09,168.21,29077.0,163.5906,163.8435,163.5225,163.6392,29077.0
2023-05-24 11:15:00,168.19,168.38,168.18,168.36,18179.0,163.6197,163.8046,163.61,163.7851,18179.0
2023-05-24 11:20:00,168.41,168.98,168.4,168.98,7733.0,163.8338,164.3883,163.824,164.3883,7733.0
2023-05-24 11:25:00,168.89,169.38,168.83,168.9,36396.0,164.3007,164.7774,164.2424,164.3104,36396.0
2023-05-24 11:30:00,168.92,168.98,168.45,168.46,14189.0,164.3299,164.3883,163.8727,163.8824,14189.0
2023-05-24 11:35:00,168.46,168.59,168.34,168.56,27691.0,163.8824,164.0089,163.7657,163.9797,27691.0
2023-05-24 11:40:00,168.61,168.63,168.06,168.15,36577.0,164.0283,164.0478,163.4933,163.5808,36577.0
2023-05-24 11:45:00,168.15,168.29,168.06,168.27,8568.0,163.5808,163.717,163.4933,163.6976,8568.0
2023-05-24 11:50:00,168.31,168.66,168.3,168.48,16093.0,163.7365,164.077,163.7268,163.9019,16093.0
2023-05-24 11:55:00,168.46,168.46,168.17,168.19,4323.0,163.8824,163.8824,163.6003,163.6197,4323.0
2023-05-24 12:00:00,168.24,168.41,168.16,168.18,7468.0,163.6684,163.8338,163.5906,163.61,7468.0
2023-05-24 12:05:00,168.17,168.2,167.95,168.02,3731.0,163.6003,163.6295,163.3863,163.4544,3731.0
2023-05-24 12:10:00,168.02,168.02,167.57,167.71,4850.0,163.4544,163.4544,163.0166,163.1528,4850.0
2023-05-24 12:15:00,167.74,168.0,167.67,167.93,18487.0,163.182,163.4349,163.1139,163.3668,18487.0
2023-05-24 12:20:00,168.0,168.03,167.84,167.94,33235.0,163.4349,163.4641,163.2793,163.3765,33235.0
2023-05-24 12:25:00,167.96,168.07,167.85,167.97,5251.0,163.396,163.503,163.289,163.4057,5251.0
2023-05-24 12:30:00,167.98,168.14,167.98,168.14,3681.0,163.4154,163.5711,163.4154,163.5711,3681.0
2023-05-24 12:35:00,168.19,168.19,168.06,168.18,2388.0,163.6197,163.6197,163.4933,163.61,2388.0
2023-05-24 12:40:00,168.19,168.43,168.18,168.31,11462.0,163.6197,163.8532,163.61,163.7365,11462.0
2023-05-24 12:45:00,168.28,168.29,168.06,168.14,10976.0,163.7073,163.717,163.4933,163.5711,10976.0
2023-05-24 12:50:00,168.11,168.26,168.11,168.15,4864.0,163.5419,163.6878,163.5419,163.5808,4864.0
2023-05-24 12:55:00,168.14,168.2,168.04,168.15,4093.0,163.5711,163.6295,163.4738,163.5808,4093.0
2023-05-24 13:00:00,168.12,168.25,168.03,168.22,28877.0,163.5516,163.6781,163.4641,163.6489,28877.0
2023-05-24 13:05:00,168.22,168.33,168.16,168.28,8850.0,163.6489,163.7559,163.5906,163.7073,8850.0
2023-05-24 13:10:00,168.28,168.34,168.19,168.26,26880.0,163.7073,163.7657,163.6197,163.6878,26880.0
2023-05-24 13:15:00,168.28,168.6,168.19,168.28,39274.0,163.7073,164.0186,163.6197,163.7073,39274.0
2023-05-24 13:20:00,168.28,168.48,168.23,168.31,68161.0,163.7073,163.9019,163.6587,163.7365,68161.0
2023-05-24 13:25:00,168.27,168.28,167.92,168.23,6260.0,163.6976,163.7073,163.3571,163.6587,6260.0
2023-05-24 13:30:00,168.18,168.52,168.18,168.46,3868.0,163.61,163.9408,163.61,163.8824,3868.0
2023-05-24 13:35:00,168.51,168.64,168.34,168.35,3318.0,163.931,164.0575,163.7657,163.7754,3318.0
2023-05-24 13:40:00,168.31,168.49,168.31,168.49,5540.0,163.7365,163.9116,163.7365,163.9116,5540.0
2023-05-24 13:45:00,168.53,168.6,168.15,168.16,10185.0,163.9505,164.0186,163.5808,163.5906,10185.0
2023-05-24 13:50:00,168.24,168.41,168.23,168.27,2093.0,163.6684,163.8338,163.6587,163.6976,2093.0
2023-05-24 13:55:00,168.31,168.45,168.31,168.36,2280.0,163.7365,163.8727,163.7365,163.7851,2280.0
2023-05-24 14:00:00,168.44,168.55,168.24,168.24,5332.0,163.8629,163.97,163.6684,163.6684,5332.0
2023-05-24 14:05:00,168.33,168.4,168.27,168.27,1590.0,163.7559,163.824,163.6976,163.6976,1590.0
2023-05-24 14:10:00,168.24,168.5,168.24,168.42,14009.0,163.6684,163.9213,163.6684,163.8435,14009.0
2023-05-24 14:15:00,168.4,168.4,168.21,168.34,7583.0,163.824,163.824,163.6392,163.7657,7583.0
2023-05-24 14:20:00,168.33,168.33,167.99,168.0,17583.0,163.7559,163.7559,163.4252,163.4349,17583.0
2023-05-24 14:25:00,168.0,168.01,167.6,167.79,7356.0,163.4349,163.4446,163.0458,163.2306,7356.0
2023-05-24 14:30:00,167.7,167.74,167.59,167.74,2040.0,163.1431,163.182,163.036,163.182,2040.0
2023-05-24 14:35:00,167.78,168.05,167.69,168.03,4119.0,163.2209,163.4835,163.1333,163.4641,4119.0
2023-05-24 14:40:00,168.09,168.21,167.91,167.91,4403.0,163.5225,163.6392,163.3474,163.3474,4403.0
2023-05-24 14:45:00,168.0,168.1,168.0,168.09,1560.0,163.4349,163.5322,163.4349,163.5225,1560.0
2023-05-24 14:50:00,168.1,168.18,167.81,167.82,4669.0,163.5322,163.61,163.2501,163.2598,4669.0
2023-05-24 14:55:00,167.75,168.0,167.62,167.95,7074.0,163.1917,163.4349,163.0652,163.3863,7074.0
2023-05-24 15:00:00,168.0,168.04,167.82,167.93,3303.0,163.4349,163.4738,163.2598,163.3668,3303.0
2023-05-24 15:05:00,167.89,168.11,167.89,168.01,4476.0,163.3279,163.5419,163.3279,163.4446,4476.0
2023-05-24 15:10:00,168.02,168.22,167.97,168.21,5194.0,163.4544,163.6489,163.4057,163.6392,5194.0
2023-05-24 15:15:00,168.24,168.76,168.24,168.69,4925.0,163.6684,164.1743,163.6684,164.1062,4925.0
2023-05-24 15:20:00,168.77,169.03,168.66,168.84,6345.0,164.184,164.4369,164.077,164.2521,6345.0
2023-05-24 15:25:00,168.88,168.99,168.7,168.71,4514.0,164.291,164.398,164.1159,164.1256,4514.0
2023-05-24 15:30:00,168.73,169.2,168.73,168.96,11195.0,164.1451,164.6023,164.1451,164.3688,11195.0
2023-05-24 15:35:00,168.92,168.92,168.58,168.77,9542.0,164.3299,164.3299,163.9991,164.184,9542.0
2023-05-24 15:40:00,168.81,168.87,168.67,168.71,13843.0,164.2229,164.2813,164.0867,164.1256,13843.0
2023-05-24 15:45:00,168.72,168.82,168.55,168.74,18254.0,164.1353,164.2326,163.97,164.1548,18254.0
2023-05-24 15:50:00,168.73,168.73,168.17,168.33,48828.0,164.1451,164.1451,163.6003,163.7559,48828.0
2023-05-24 15:55:00,168.33,168.49,168.12,168.19,84630.0,163.7559,163.9116,163.5516,163.6197,84630.0
2023-05-25 09:30:00,174.51,174.99,173.4,173.81,220442.0,169.768,170.235,168.6882,169.087,220442.0
2023-05-25 09:35:00,173.92,174.64,173.56,173.8,96521.0,169.194,169.8945,168.8438,169.0773,96521.0
2023-05-25 09:40:00,173.73,174.27,173.4,173.65,49170.0,169.0092,169.5345,168.6882,168.9314,49170.0
2023-05-25 09:45:00,173.77,174.87,173.66,173.97,30387.0,169.0481,170.1182,168.9411,169.2427,30387.0
2023-05-25 09:50:00,173.81,174.35,173.75,173.89,35578.0,169.087,169.6124,169.0287,169.1649,35578.0
2023-05-25 09:55:00,174.01,174.66,173.97,174.33,24182.0,169.2816,169.9139,169.2427,169.5929,24182.0
2023-05-25 10:00:00,174.21,174.66,173.86,174.56,40431.0,169.4762,169.9139,169.1357,169.8166,40431.0
2023-05-25 10:05:00,174.62,174.87,173.91,173.94,48853.0,169.875,170.1182,169.1843,169.2135,48853.0
2023-05-25 10:10:00,173.86,174.2,173.85,173.96,30687.0,169.1357,169.4664,169.1259,169.233,30687.0
2023-05-25 10:15:00,173.9,174.83,173.9,174.53,27564.0,169.1746,170.0793,169.1746,169.7875,27564.0
2023-05-25 10:20:00,174.55,174.81,174.48,174.77,15594.0,169.8069,170.0599,169.7388,170.0209,15594.0
2023-05-25 10:25:00,174.77,175.48,174.76,175.08,29042.0,170.0209,170.7116,170.0112,170.3225,29042.0
2023-05-25 10:30:00,175.03,175.21,174.49,174.82,53274.0,170.2739,170.449,169.7486,170.0696,53274.0
2023-05-25 10:35:00,174.83,175.11,174.72,174.84,29723.0,170.0793,170.3517,169.9723,170.089,29723.0
2023-05-25 10:40:00,174.92,175.31,174.81,175.16,21204.0,170.1669,170.5463,170.0599,170.4003,21204.0
2023-05-25 10:45:00,175.37,175.45,174.88,174.97,15454.0,170.6046,170.6825,170.128,170.2155,15454.0
2023-05-25 10:50:00,175.0,175.06,174.6,174.86,31214.0,170.2447,170.3031,169.8556,170.1085,31214.0
2023-05-25 10:55:00,174.81,174.87,174.49,174.75,21301.0,170.0599,170.1182,169.7486,170.0015,21301.0
2023-05-25 11:00:00,174.76,175.02,174.68,174.91,12188.0,170.0112,170.2641,169.9334,170.1571,12188.0
2023-05-25 11:05:00,174.96,174.99,174.71,174.74,15089.0,170.2058,170.235,169.9626,169.9918,15089.0
2023-05-25 11:10:00,174.79,174.95,174.63,174.84,17890.0,170.0404,170.1961,169.8847,170.089,17890.0
2023-05-25 11:15:00,174.87,174.88,174.0,174.1,16550.0,170.1182,170.128,169.2719,169.3691,16550.0
2023-05-25 11:20:00,174.08,174.26,173.49,173.69,40105.0,169.3497,169.5248,168.7757,168.9703,40105.0
2023-05-25 11:25:00,173.68,173.69,173.27,173.34,53269.0,168.9606,168.9703,168.5617,168.6298,53269.0
2023-05-25 11:30:00,173.23,173.24,172.67,172.92,24248.0,168.5228,168.5325,167.978,168.2212,24248.0
2023-05-25 11:35:00,172.91,173.42,172.89,173.3,14201.0,168.2115,168.7076,168.192,168.5909,14201.0
2023-05-25 11:40:00,173.25,173.89,173.17,173.82,17999.0,168.5422,169.1649,168.4644,169.0968,17999.0
2023-05-25 11:45:00,173.82,173.97,173.71,173.87,30576.0,169.0968,169.2427,168.9897,169.1454,30576.0
2023-05-25 11:50:00,173.91,174.14,173.72,174.12,30603.0,169.1843,169.4081,168.9995,169.3886,30603.0
2023-05-25 11:55:00,174.07,174.34,174.02,174.34,8841.0,169.34,169.6026,169.2913,169.6026,8841.0
2023-05-25 12:00:00,174.39,174.5,174.17,174.43,15844.0,169.6513,169.7583,169.4372,169.6902,15844.0
2023-05-25 12:05:00,174.42,174.54,174.35,174.5,19337.0,169.6805,169.7972,169.6124,169.7583,19337.0
2023-05-25 12:10:00,174.63,174.85,174.47,174.71,11432.0,169.8847,170.0988,169.7291,169.9626,11432.0
2023-05-25 12:15:00,174.73,174.8,174.59,174.59,10306.0,169.982,170.0501,169.8458,169.8458,10306.0
2023-05-25 12:20:00,174.63,174.82,174.59,174.69,17045.0,169.8847,170.0696,169.8458,169.9431,17045.0
2023-05-25 12:25:00,174.67,174.67,174.48,174.66,5743.0,169.9237,169.9237,169.7388,169.9139,5743.0
2023-05-25 12:30:00,174.7,174.8,174.58,174.62,20236.0,169.9528,170.0501,169.8361,169.875,20236.0
2023-05-25 12:35:00,174.67,174.95,174.66,174.95,10639.0,169.9237,170.1961,169.9139,170.1961,10639.0
2023-05-25 12:40:00,174.98,175.15,174.98,175.08,7066.0,170.2252,170.3906,170.2252,170.3225,7066.0
2023-05-25 12:45:00,174.97,175.13,174.87,175.13,8405.0,170.2155,170.3712,170.1182,170.3712,8405.0
2023-05-25 12:50:00,175.18,175.37,175.13,175.25,9103.0,170.4198,170.6046,170.3712,170.4879,9103.0
2023-05-25 12:55:00,175.22,175.47,175.2,175.34,20998.0,170.4587,170.7019,170.4393,170.5755,20998.0
2023-05-25 13:00:00,175.36,175.37,175.11,175.27,13569.0,170.5949,170.6046,170.3517,170.5074,13569.0
2023-05-25 13:05:00,175.26,175.54,175.2,175.47,10464.0,170.4976,170.77,170.4393,170.7019,10464.0
2023-05-25 13:10:00,175.47,175.66,175.46,175.56,18682.0,170.7019,170.8868,170.6922,170.7895,18682.0
2023-05-25 13:15:00,175.6,175.68,175.43,175.49,24127.0,170.8284,170.9062,170.663,170.7214,24127.0
2023-05-25 13:20:00,175.48,175.68,175.32,175.66,9274.0,170.7116,170.9062,170.556,170.8868,9274.0
2023-05-25 13:25:00,175.59,175.86,175.46,175.81,15572.0,170.8187,171.0813,170.6922,171.0327,15572.0
2023-05-25 13:30:00,175.81,175.94,175.71,175.86,7965.0,171.0327,171.1591,170.9354,171.0813,7965.0
2023-05-25 13:35:00,175.86,176.1,175.81,176.09,12850.0,171.0813,171.3148,171.0327,171.3051,12850.0
2023-05-25 13:40:00,176.09,176.27,176.03,176.27,9064.0,171.3051,171.4802,171.2467,171.4802,9064.0
2023-05-25 13:45:00,176.27,176.34,175.83,175.97,24626.0,171.4802,171.5483,171.0521,171.1883,24626.0
2023-05-25 13:50:00,175.94,175.95,175.64,175.76,10624.0,171.1591,171.1689,170.8673,170.984,10624.0
2023-05-25 13:55:00,175.69,175.78,175.55,175.74,13198.0,170.9159,171.0035,170.7797,170.9646,13198.0
2023-05-25 14:00:00,175.79,176.46,175.77,176.01,27040.0,171.0132,171.665,170.9938,171.2272,27040.0
2023-05-25 14:05:00,176.03,176.03,175.58,175.86,20750.0,171.2467,171.2467,170.8089,171.0813,20750.0
2023-05-25 14:10:00,175.83,176.34,175.83,176.3,30682.0,171.0521,171.5483,171.0521,171.5094,30682.0
2023-05-25 14:15:00,176.25,176.45,176.19,176.22,14655.0,171.4607,171.6553,171.4024,171.4315,14655.0
2023-05-25 14:20:00,176.29,176.29,176.02,176.24,12748.0,171.4996,171.4996,171.237,171.451,12748.0
2023-05-25 14:25:00,176.28,176.49,176.21,176.3,9643.0,171.4899,171.6942,171.4218,171.5094,9643.0
2023-05-25 14:30:00,176.3,176.34,176.03,176.11,19112.0,171.5094,171.5483,171.2467,171.3245,19112.0
2023-05-25 14:35:00,176.11,176.13,175.78,175.82,9358.0,171.3245,171.344,171.0035,171.0424,9358.0
2023-05-25 14:40:00,175.8,176.13,175.77,176.11,10533.0,171.023,171.344,170.9938,171.3245,10533.0
2023-05-25 14:45:00,176.1,176.15,176.0,176.05,24136.0,171.3148,171.3634,171.2175,171.2662,24136.0
2023-05-25 14:50:00,176.07,176.23,176.0,176.17,15183.0,171.2856,171.4413,171.2175,171.3829,15183.0
2023-05-25 14:55:00,176.19,176.29,176.11,176.28,10933.0,171.4024,171.4996,171.3245,171.4899,10933.0
2023-05-25 15:00:00,176.3,176.45,176.12,176.34,14353.0,171.5094,171.6553,171.3343,171.5483,14353.0
2023-05-25 15:05:00,176.35,176.51,176.3,176.48,9919.0,171.558,171.7137,171.5094,171.6845,9919.0
2023-05-25 15:10:00,176.5,176.69,176.43,176.44,13099.0,171.7039,171.8888,171.6358,171.6456,13099.0
2023-05-25 15:15:00,176.43,176.44,176.27,176.37,12690.0,171.6358,171.6456,171.4802,171.5775,12690.0
2023-05-25 15:20:00,176.38,176.54,176.33,176.44,12226.0,171.5872,171.7428,171.5386,171.6456,12226.0
2023-05-25 15:25:00,176.44,176.83,176.36,176.61,16043.0,171.6456,172.025,171.5677,171.8109,16043.0
2023-05-25 15:30:00,176.63,176.97,176.53,176.79,24432.0,171.8304,172.1612,171.7331,171.9861,24432.0
2023-05-25 15:35:00,176.77,176.9,176.69,176.75,21268.0,171.9666,172.0931,171.8888,171.9471,21268.0
2023-05-25 15:40:00,176.75,177.11,176.75,176.9,31423.0,171.9471,172.2974,171.9471,172.0931,31423.0
2023-05-25 15:45:00,176.93,177.3,176.89,177.14,58229.0,172.1222,172.4822,172.0833,172.3265,58229.0
2023-05-25 15:50:00,177.17,177.17,176.88,176.94,86512.0,172.3557,172.3557,172.0736,172.132,86512.0
2023-05-25 15:55:00,176.92,177.14,176.88,176.99,199544.0,172.1125,172.3265,172.0736,172.1806,199544.0
2023-05-26 09:30:00,177.98,181.96,177.58,181.64,197393.0,173.1437,177.0156,172.7546,176.7043,197393.0
2023-05-26 09:35:00,181.56,182.48,178.31,179.28,76977.0,176.6264,177.5214,173.4647,174.4084,76977.0
2023-05-26 09:40:00,179.39,180.24,179.2,180.02,29718.0,174.5154,175.3423,174.3306,175.1283,29718.0
2023-05-26 09:45:00,180.23,180.62,180.03,180.11,45384.0,175.3326,175.712,175.138,175.2158,45384.0
2023-05-26 09:50:00,180.16,180.27,179.64,180.08,59694.0,175.2645,175.3715,174.7586,175.1867,59694.0
2023-05-26 09:55:00,180.08,180.36,179.73,179.73,32835.0,175.1867,175.459,174.8462,174.8462,32835.0
2023-05-26 10:00:00,179.74,180.07,179.28,179.89,39365.0,174.8559,175.1769,174.4084,175.0018,39365.0
2023-05-26 10:05:00,179.92,180.66,179.79,180.65,23415.0,175.031,175.7509,174.9045,175.7412,23415.0
2023-05-26 10:10:00,180.52,180.68,180.38,180.63,28074.0,175.6147,175.7703,175.4785,175.7217,28074.0
2023-05-26 10:15:00,180.64,181.41,180.64,181.35,23231.0,175.7314,176.4805,175.7314,176.4221,23231.0
2023-05-26 10:20:00,181.35,181.6,181.3,181.43,58476.0,176.4221,176.6653,176.3735,176.5,58476.0
2023-05-26 10:25:00,181.45,181.92,181.26,181.79,49095.0,176.5194,176.9767,176.3346,176.8502,49095.0
2023-05-26 10:30:00,181.85,181.86,181.38,181.63,88056.0,176.9086,176.9183,176.4513,176.6945,88056.0
2023-05-26 10:35:00,181.63,181.91,181.52,181.91,32831.0,176.6945,176.9669,176.5875,176.9669,32831.0
2023-05-26 10:40:00,181.86,182.2,181.64,181.64,30206.0,176.9183,177.249,176.7043,176.7043,30206.0
2023-05-26 10:45:00,181.61,182.37,181.45,182.29,24953.0,176.6751,177.4144,176.5194,177.3366,24953.0
2023-05-26 10:50:00,182.34,182.39,181.94,182.11,23147.0,177.3852,177.4339,176.9961,177.1615,23147.0
2023-05-26 10:55:00,182.03,182.28,181.87,181.96,24638.0,177.0837,177.3269,176.928,177.0156,24638.0
2023-05-26 11:00:00,181.92,182.37,181.91,182.07,26632.0,176.9767,177.4144,176.9669,177.1226,26632.0
2023-05-26 11:05:00,182.15,182.29,181.88,182.18,36347.0,177.2004,177.3366,176.9377,177.2296,36347.0
2023-05-26 11:10:00,182.18,182.27,181.92,182.23,78911.0,177.2296,177.3171,176.9767,177.2782,78911.0
2023-05-26 11:15:00,182.32,182.32,180.77,180.83,36620.0,177.3658,177.3658,175.8579,175.9163,36620.0
2023-05-26 11:20:00,180.89,181.13,180.26,181.08,53745.0,175.9746,176.2081,175.3618,176.1595,53745.0
2023-05-26 11:25:00,181.08,181.19,180.74,180.96,23289.0,176.1595,176.2665,175.8287,176.0427,23289.0
2023-05-26 11:30:00,180.96,181.07,180.53,181.01,23409.0,176.0427,176.1498,175.6244,176.0914,23409.0
2023-05-26 11:35:00,181.0,181.12,180.9,181.12,17391.0,176.0817,176.1984,175.9844,176.1984,17391.0
2023-05-26 11:40:00,181.16,181.5,181.12,181.22,24343.0,176.2373,176.5681,176.1984,176.2957,24343.0
2023-05-26 11:45:00,181.3,181.35,181.13,181.25,18669.0,176.3735,176.4221,176.2081,176.3249,18669.0
2023-05-26 11:50:00,181.24,181.24,180.99,181.12,29893.0,176.3151,176.3151,176.0719,176.1984,29893.0
2023-05-26 11:55:00,181.08,181.49,181.0,181.36,20492.0,176.1595,176.5583,176.0817,176.4319,20492.0
2023-05-26 12:00:00,181.33,181.54,181.24,181.5,18524.0,176.4027,176.607,176.3151,176.5681,18524.0
2023-05-26 12:05:00,181.58,181.63,181.3,181.39,12877.0,176.6459,176.6945,176.3735,176.4611,12877.0
2023-05-26 12:10:00,181.44,181.61,181.25,181.45,28446.0,176.5097,176.6751,176.3249,176.5194,28446.0
2023-05-26 12:15:00,181.48,181.56,181.36,181.55,14533.0,176.5486,176.6264,176.4319,176.6167,14533.0
2023-05-26 12:20:00,181.58,181.93,181.58,181.92,12284.0,176.6459,176.9864,176.6459,176.9767,12284.0
2023-05-26 12:25:00,181.92,182.05,181.76,181.97,16308.0,176.9767,177.1031,176.821,177.0253,16308.0
2023-05-26 12:30:00,181.97,182.17,181.96,182.03,10536.0,177.0253,177.2199,177.0156,177.0837,10536.0
2023-05-26 12:35:00,181.98,182.11,181.84,181.93,10624.0,177.035,177.1615,176.8988,176.9864,10624.0
2023-05-26 12:40:00,181.92,182.17,181.85,181.86,19012.0,176.9767,177.2199,176.9086,176.9183,19012.0
2023-05-26 12:45:00,181.88,181.96,181.78,181.88,9687.0,176.9377,177.0156,176.8405,176.9377,9687.0
2023-05-26 12:50:00,181.91,182.11,181.88,181.97,18206.0,176.9669,177.1615,176.9377,177.0253,18206.0
2023-05-26 12:55:00,181.98,182.07,181.93,182.06,13218.0,177.035,177.1226,176.9864,177.1129,13218.0
2023-05-26 13:00:00,182.1,182.46,182.08,182.44,28164.0,177.1518,177.502,177.1323,177.4825,28164.0
2023-05-26 13:05:00,182.44,182.69,182.44,182.69,21312.0,177.4825,177.7257,177.4825,177.7257,21312.0
2023-05-26 13:10:00,182.65,182.8,182.59,182.63,16990.0,177.6868,177.8327,177.6284,177.6674,16990.0
2023-05-26 13:15:00,182.6,182.9,182.34,182.39,19156.0,177.6382,177.93,177.3852,177.4339,19156.0
2023-05-26 13:20:00,182.43,182.53,182.35,182.38,11265.0,177.4728,177.5701,177.395,177.4242,11265.0
2023-05-26 13:25:00,182.37,182.49,182.26,182.49,17820.0,177.4144,177.5312,177.3074,177.5312,17820.0
2023-05-26 13:30:00,182.48,182.54,182.22,182.46,26425.0,177.5214,177.5798,177.2685,177.502,26425.0
2023-05-26 13:35:00,182.43,182.45,182.08,182.23,12102.0,177.4728,177.4923,177.1323,177.2782,12102.0
2023-05-26 13:40:00,182.27,182.28,181.88,181.95,22738.0,177.3171,177.3269,176.9377,177.0058,22738.0
2023-05-26 13:45:00,181.93,182.02,181.87,181.92,24248.0,176.9864,177.0739,176.928,176.9767,24248.0
2023-05-26 13:50:00,181.95,181.98,181.7,181.75,34007.0,177.0058,177.035,176.7626,176.8113,34007.0
2023-05-26 13:55:00,181.78,182.12,181.75,181.89,28257.0,176.8405,177.1712,176.8113,176.9475,28257.0
2023-05-26 14:00:00,181.88,182.22,181.88,182.05,27786.0,176.9377,177.2685,176.9377,177.1031,27786.0
2023-05-26 14:05:00,182.07,182.16,182.0,182.16,13557.0,177.1226,177.2101,177.0545,177.2101,13557.0
2023-05-26 14:10:00,182.22,182.48,182.21,182.45,20131.0,177.2685,177.5214,177.2588,177.4923,20131.0
2023-05-26 14:15:00,182.47,182.6,182.31,182.4,34716.0,177.5117,177.6382,177.3561,177.4436,34716.0
2023-05-26 14:20:00,182.34,182.51,182.25,182.38,10444.0,177.3852,177.5506,177.2977,177.4242,10444.0
2023-05-26 14:25:00,182.36,182.53,182.29,182.47,37099.0,177.4047,177.5701,177.3366,177.5117,37099.0
2023-05-26 14:30:00,182.42,182.68,182.42,182.68,8002.0,177.4631,177.716,177.4631,177.716,8002.0
2023-05-26 14:35:00,182.72,183.19,182.71,183.13,31548.0,177.7549,178.2121,177.7452,178.1538,31548.0
2023-05-26 14:40:00,183.12,183.16,182.94,183.06,22379.0,178.144,178.183,177.9689,178.0857,22379.0
2023-05-26 14:45:00,183.05,183.17,182.86,183.13,24491.0,178.0759,178.1927,177.8911,178.1538,24491.0
2023-05-26 14:50:00,183.13,183.29,183.05,183.21,16869.0,178.1538,178.3094,178.0759,178.2316,16869.0
2023-05-26 14:55:00,183.17,183.57,183.15,183.54,34221.0,178.1927,178.5818,178.1732,178.5526,34221.0
2023-05-26 15:00:00,183.54,183.75,183.36,183.6,17752.0,178.5526,178.7569,178.3775,178.611,17752.0
2023-05-26 15:05:00,183.65,183.65,183.19,183.27,26233.0,178.6596,178.6596,178.2121,178.29,26233.0
2023-05-26 15:10:00,183.29,183.36,183.05,183.16,13531.0,178.3094,178.3775,178.0759,178.183,13531.0
2023-05-26 15:15:00,183.16,183.24,182.9,182.9,10145.0,178.183,178.2608,177.93,177.93,10145.0
2023-05-26 15:20:00,182.91,182.99,182.86,182.9,16422.0,177.9398,178.0176,177.8911,177.93,16422.0
2023-05-26 15:25:00,182.91,183.28,182.84,182.89,35582.0,177.9398,178.2997,177.8717,177.9203,35582.0
2023-05-26 15:30:00,182.9,183.03,182.64,182.69,50496.0,177.93,178.0565,177.6771,177.7257,50496.0
2023-05-26 15:35:00,182.69,182.69,182.3,182.52,29338.0,177.7257,177.7257,177.3463,177.5604,29338.0
2023-05-26 15:40:00,182.55,182.64,182.44,182.54,35086.0,177.5895,177.6771,177.4825,177.5798,35086.0
2023-05-26 15:45:00,182.54,182.63,182.38,182.44,43374.0,177.5798,177.6674,177.4242,177.4825,43374.0
2023-05-26 15:50:00,182.51,182.61,182.22,182.61,71264.0,177.5506,177.6479,177.2685,177.6479,71264.0
2023-05-26 15:55:00,182.61,182.9,182.36,182.54,178923.0,177.6479,177.93,177.4047,177.5798,178923.0
2023-05-30 09:30:00,183.51,184.97,183.46,184.15,53090.0,178.5234,179.9438,178.4748,179.1461,53090.0
2023-05-30 09:35:00,184.15,184.38,183.18,183.34,59830.0,179.1461,179.3698,178.2024,178.3581,59830.0
2023-05-30 09:40:00,183.18,183.18,182.1,182.47,45253.0,178.2024,178.2024,177.1518,177.5117,45253.0
2023-05-30 09:45:00,182.57,183.06,182.46,183.04,11681.0,177.609,178.0857,177.502,178.0662,11681.0
2023-05-30 09:50:00,183.25,183.32,182.61,182.7,31535.0,178.2705,178.3386,177.6479,177.7355,31535.0
2023-05-30 09:55:00,182.8,183.19,182.78,182.88,8001.0,177.8327,178.2121,177.8133,177.9106,8001.0
2023-05-30 10:00:00,182.95,182.97,181.45,181.62,38905.0,177.9787,177.9981,176.5194,176.6848,38905.0
2023-05-30 10:05:00,181.62,181.82,181.16,181.24,50946.0,176.6848,176.8794,176.2373,176.3151,50946.0
2023-05-30 10:10:00,181.18,181.7,180.97,181.7,13965.0,176.2568,176.7626,176.0525,176.7626,13965.0
2023-05-30 10:15:00,181.77,182.97,181.77,182.96,19158.0,176.8307,177.9981,176.8307,177.9884,19158.0
2023-05-30 10:20:00,183.07,183.25,182.74,182.83,22509.0,178.0954,178.2705,177.7744,177.8619,22509.0
2023-05-30 10:25:00,182.8,183.08,182.54,182.69,35572.0,177.8327,178.1051,177.5798,177.7257,35572.0
2023-05-30 10:30:00,182.7,183.05,182.54,182.54,16736.0,177.7355,178.0759,177.5798,177.5798,16736.0
2023-05-30 10:35:00,182.62,182.8,182.26,182.8,7532.0,177.6576,177.8327,177.3074,177.8327,7532.0
2023-05-30 10:40:00,182.8,183.0,182.68,182.73,10867.0,177.8327,178.0273,177.716,177.7646,10867.0
2023-05-30 10:45:00,182.74,182.78,182.19,182.46,6282.0,177.7744,177.8133,177.2393,177.502,6282.0
2023-05-30 10:50:00,182.49,182.59,182.11,182.17,8009.0,177.5312,177.6284,177.1615,177.2199,8009.0
2023-05-30 10:55:00,182.14,182.52,182.14,182.24,4080.0,177.1907,177.5604,177.1907,177.288,4080.0
2023-05-30 11:00:00,182.27,182.36,182.11,182.21,9753.0,177.3171,177.4047,177.1615,177.2588,9753.0
2023-05-30 11:05:00,182.23,182.23,181.75,181.75,4037.0,177.2782,177.2782,176.8113,176.8113,4037.0
2023-05-30 11:10:00,181.73,181.74,181.51,181.65,5411.0,176.7918,176.8015,176.5778,176.714,5411.0
2023-05-30 11:15:00,181.68,181.7,181.33,181.37,7875.0,176.7432,176.7626,176.4027,176.4416,7875.0
2023-05-30 11:20:00,181.24,181.3,180.93,181.09,9922.0,176.3151,176.3735,176.0136,176.1692,9922.0
2023-05-30 11:25:00,181.12,181.15,180.87,181.1,33055.0,176.1984,176.2276,175.9552,176.1789,33055.0
2023-05-30 11:30:00,181.12,181.21,181.01,181.04,12771.0,176.1984,176.2859,176.0914,176.1206,12771.0
2023-05-30 11:35:00,181.05,181.72,181.04,181.7,13328.0,176.1303,176.7821,176.1206,176.7626,13328.0
2023-05-30 11:40:00,181.73,181.82,181.59,181.71,8605.0,176.7918,176.8794,176.6556,176.7724,8605.0
2023-05-30 11:45:00,181.7,182.03,181.7,182.0,15533.0,176.7626,177.0837,176.7626,177.0545,15533.0
2023-05-30 11:50:00,181.98,182.24,181.89,182.17,18537.0,177.035,177.288,176.9475,177.2199,18537.0
2023-05-30 11:55:00,182.2,182.5,182.19,182.5,15938.0,177.249,177.5409,177.2393,177.5409,15938.0
2023-05-30 12:00:00,182.5,182.65,182.08,182.15,37994.0,177.5409,177.6868,177.1323,177.2004,37994.0
2023-05-30 12:05:00,182.15,182.18,181.93,182.18,8480.0,177.2004,177.2296,176.9864,177.2296,8480.0
2023-05-30 12:10:00,182.27,182.43,182.27,182.37,4413.0,177.3171,177.4728,177.3171,177.4144,4413.0
2023-05-30 12:15:00,182.4,182.7,182.27,182.7,10850.0,177.4436,177.7355,177.3171,177.7355,10850.0
2023-05-30 12:20:00,182.71,182.75,182.56,182.67,13239.0,177.7452,177.7841,177.5993,177.7063,13239.0
2023-05-30 12:25:00,182.67,182.68,182.5,182.5,11351.0,177.7063,177.716,177.5409,177.5409,11351.0
2023-05-30 12:30:00,182.46,182.46,181.89,181.95,14664.0,177.502,177.502,176.9475,177.0058,14664.0
2023-05-30 12:35:00,181.91,182.0,181.6,181.6,8567.0,176.9669,177.0545,176.6653,176.6653,8567.0
2023-05-30 12:40:00,181.55,182.04,181.55,181.93,12334.0,176.6167,177.0934,176.6167,176.9864,12334.0
2023-05-30 12:45:00,181.9,181.9,181.69,181.74,6684.0,176.9572,176.9572,176.7529,176.8015,6684.0
2023-05-30 12:50:00,181.79,181.94,181.54,181.92,6533.0,176.8502,176.9961,176.607,176.9767,6533.0
2023-05-30 12:55:00,181.88,181.89,181.56,181.75,5300.0,176.9377,176.9475,176.6264,176.8113,5300.0
2023-05-30 13:00:00,181.79,181.85,181.66,181.79,7786.0,176.8502,176.9086,176.7237,176.8502,7786.0
2023-05-30 13:05:00,181.79,181.79,181.46,181.52,13440.0,176.8502,176.8502,176.5292,176.5875,13440.0
2023-05-30 13:10:00,181.5,181.66,181.46,181.49,5012.0,176.5681,176.7237,176.5292,176.5583,5012.0
2023-05-30 13:15:00,181.43,181.54,181.39,181.54,8284.0,176.5,176.607,176.4611,176.607,8284.0
2023-05-30 13:20:00,181.56,181.65,181.51,181.51,6002.0,176.6264,176.714,176.5778,176.5778,6002.0
2023-05-30 13:25:00,181.51,181.51,180.97,181.01,7914.0,176.5778,176.5778,176.0525,176.0914,7914.0
2023-05-30 13:30:00,181.0,181.15,180.7,181.06,18167.0,176.0817,176.2276,175.7898,176.14,18167.0
2023-05-30 13:35:00,181.08,181.16,180.82,180.83,4382.0,176.1595,176.2373,175.9065,175.9163,4382.0
2023-05-30 13:40:00,180.83,181.18,180.83,180.95,10801.0,175.9163,176.2568,175.9163,176.033,10801.0
2023-05-30 13:45:00,180.9,181.09,180.85,180.85,8418.0,175.9844,176.1692,175.9357,175.9357,8418.0
2023-05-30 13:50:00,180.85,180.99,180.74,180.74,7362.0,175.9357,176.0719,175.8287,175.8287,7362.0
2023-05-30 13:55:00,180.74,180.78,180.59,180.59,8746.0,175.8287,175.8676,175.6828,175.6828,8746.0
2023-05-30 14:00:00,180.6,180.67,180.41,180.41,14795.0,175.6925,175.7606,175.5077,175.5077,14795.0
2023-05-30 14:05:00,180.47,180.62,180.46,180.61,11101.0,175.5661,175.712,175.5563,175.7023,11101.0
2023-05-30 14:10:00,180.59,180.82,180.57,180.8,11653.0,175.6828,175.9065,175.6633,175.8871,11653.0
2023-05-30 14:15:00,180.78,181.28,180.77,181.28,20421.0,175.8676,176.354,175.8579,176.354,20421.0
2023-05-30 14:20:00,181.29,181.48,181.21,181.47,8527.0,176.3638,176.5486,176.2859,176.5389,8527.0
2023-05-30 14:25:00,181.45,181.78,181.45,181.65,10584.0,176.5194,176.8405,176.5194,176.714,10584.0
2023-05-30 14:30:00,181.66,181.98,181.66,181.94,9307.0,176.7237,177.035,176.7237,176.9961,9307.0
2023-05-30 14:35:00,181.91,181.97,181.72,181.76,7053.0,176.9669,177.0253,176.7821,176.821,7053.0
2023-05-30 14:40:00,181.77,181.84,181.69,181.83,8338.0,176.8307,176.8988,176.7529,176.8891,8338.0
2023-05-30 14:45:00,181.86,181.88,181.56,181.68,10236.0,176.9183,176.9377,176.6264,176.7432,10236.0
2023-05-30 14:50:00,181.57,181.9,181.47,181.9,21152.0,176.6362,176.9572,176.5389,176.9572,21152.0
2023-05-30 14:55:00,181.9,181.97,181.72,181.72,22409.0,176.9572,177.0253,176.7821,176.7821,22409.0
2023-05-30 15:00:00,181.75,181.78,181.58,181.69,20604.0,176.8113,176.8405,176.6459,176.7529,20604.0
2023-05-30 15:05:00,181.67,181.88,181.61,181.88,16541.0,176.7334,176.9377,176.6751,176.9377,16541.0
2023-05-30 15:10:00,181.86,182.0,181.69,181.78,21044.0,176.9183,177.0545,176.7529,176.8405,21044.0
2023-05-30 15:15:00,181.8,181.86,181.74,181.77,5018.0,176.8599,176.9183,176.8015,176.8307,5018.0
2023-05-30 15:20:00,181.71,181.75,181.61,181.61,6024.0,176.7724,176.8113,176.6751,176.6751,6024.0
2023-05-30 15:25:00,181.62,181.66,181.5,181.59,8693.0,176.6848,176.7237,176.5681,176.6556,8693.0
2023-05-30 15:30:00,181.63,181.77,181.62,181.76,14622.0,176.6945,176.8307,176.6848,176.821,14622.0
2023-05-30 15:35:00,181.77,181.79,181.63,181.74,11958.0,176.8307,176.8502,176.6945,176.8015,11958.0
2023-05-30 15:40:00,181.73,181.81,181.53,181.66,18693.0,176.7918,176.8696,176.5973,176.7237,18693.0
2023-05-30 15:45:00,181.66,181.87,181.65,181.73,18087.0,176.7237,176.928,176.714,176.7918,18087.0
2023-05-30 15:50:00,181.71,181.72,181.28,181.49,45622.0,176.7724,176.7821,176.354,176.5583,45622.0
2023-05-30 15:55:00,181.49,181.9,181.48,181.81,131818.0,176.5583,176.9572,176.5486,176.8696,131818.0
2023-05-31 09:30:00,181.09,181.69,180.59,181.18,27169.0,176.1692,176.7529,175.6828,176.2568,27169.0
2023-05-31 09:35:00,181.3,181.3,180.31,180.66,19519.0,176.3735,176.3735,175.4104,175.7509,19519.0
2023-05-31 09:40:00,180.72,180.95,180.59,180.85,7747.0,175.8093,176.033,175.6828,175.9357,7747.0
2023-05-31 09:45:00,180.85,180.88,179.11,179.33,12133.0,175.9357,175.9649,174.243,174.457,12133.0
2023-05-31 09:50:00,179.29,179.6,178.61,178.87,13866.0,174.4181,174.7197,173.7566,174.0095,13866.0
2023-05-31 09:55:00,178.86,179.01,178.51,178.86,13326.0,173.9998,174.1457,173.6593,173.9998,13326.0
2023-05-31 10:00:00,178.9,179.14,178.53,179.14,51291.0,174.0387,174.2722,173.6788,174.2722,51291.0
2023-05-31 10:05:00,179.16,179.16,178.37,179.13,20594.0,174.2917,174.2917,173.5231,174.2625,20594.0
2023-05-31 10:10:00,179.17,179.17,178.74,178.84,14773.0,174.3014,174.3014,173.8831,173.9803,14773.0
2023-05-31 10:15:00,178.91,178.95,178.58,178.83,11699.0,174.0484,174.0874,173.7274,173.9706,11699.0
2023-05-31 10:20:00,178.96,178.99,178.68,178.82,6380.0,174.0971,174.1263,173.8247,173.9609,6380.0
2023-05-31 10:25:00,178.92,178.92,178.39,178.4,3574.0,174.0582,174.0582,173.5426,173.5523,3574.0
2023-05-31 10:30:00,178.24,178.25,177.76,177.9,8060.0,173.3967,173.4064,172.9297,173.0659,8060.0
2023-05-31 10:35:00,177.85,177.91,177.64,177.84,5678.0,173.0172,173.0756,172.813,173.0075,5678.0
2023-05-31 10:40:00,177.88,178.27,177.85,178.27,4174.0,173.0464,173.4258,173.0172,173.4258,4174.0
2023-05-31 10:45:00,178.27,178.33,177.87,177.96,8565.0,173.4258,173.4842,173.0367,173.1243,8565.0
2023-05-31 10:50:00,177.86,177.88,177.61,177.77,3706.0,173.027,173.0464,172.7838,172.9394,3706.0
2023-05-31 10:55:00,177.74,177.85,177.43,177.47,9228.0,172.9102,173.0172,172.6087,172.6476,9228.0
2023-05-31 11:00:00,177.49,177.63,177.2,177.43,9987.0,172.667,172.8032,172.3849,172.6087,9987.0
2023-05-31 11:05:00,177.38,177.41,177.0,177.01,9123.0,172.56,172.5892,172.1903,172.2001,9123.0
2023-05-31 11:10:00,177.0,177.01,176.64,176.77,9374.0,172.1903,172.2001,171.8401,171.9666,9374.0
2023-05-31 11:15:00,176.77,177.22,176.68,177.22,8252.0,171.9666,172.4044,171.879,172.4044,8252.0
2023-05-31 11:20:00,177.24,177.59,177.24,177.43,4905.0,172.4238,172.7643,172.4238,172.6087,4905.0
2023-05-31 11:25:00,177.44,177.58,177.16,177.17,9044.0,172.6184,172.7546,172.346,172.3557,9044.0
2023-05-31 11:30:00,177.35,177.37,177.1,177.19,4295.0,172.5308,172.5503,172.2876,172.3752,4295.0
2023-05-31 11:35:00,177.2,177.28,176.98,176.98,3901.0,172.3849,172.4627,172.1709,172.1709,3901.0
2023-05-31 11:40:00,176.93,177.07,176.78,176.81,10691.0,172.1222,172.2584,171.9763,172.0055,10691.0
2023-05-31 11:45:00,176.96,177.09,176.93,176.93,3223.0,172.1514,172.2779,172.1222,172.1222,3223.0
2023-05-31 11:50:00,177.01,177.14,176.85,177.12,5203.0,172.2001,172.3265,172.0444,172.3071,5203.0
2023-05-31 11:55:00,177.15,177.18,176.87,176.88,6649.0,172.3363,172.3655,172.0639,172.0736,6649.0
2023-05-31 12:00:00,176.9,177.14,176.9,177.06,8017.0,172.0931,172.3265,172.0931,172.2487,8017.0
2023-05-31 12:05:00,176.99,177.01,176.85,176.97,5851.0,172.1806,172.2001,172.0444,172.1612,5851.0
2023-05-31 12:10:00,177.03,177.08,176.84,176.94,2003.0,172.2195,172.2682,172.0347,172.132,2003.0
2023-05-31 12:15:00,176.99,177.21,176.97,177.04,7338.0,172.1806,172.3946,172.1612,172.2293,7338.0
2023-05-31 12:20:00,177.03,177.17,176.99,177.17,3961.0,172.2195,172.3557,172.1806,172.3557,3961.0
2023-05-31 12:25:00,177.18,177.31,177.07,177.18,9450.0,172.3655,172.4919,172.2584,172.3655,9450.0
2023-05-31 12:30:00,177.28,177.34,177.14,177.14,2827.0,172.4627,172.5211,172.3265,172.3265,2827.0
2023-05-31 12:35:00,177.16,177.22,177.0,177.21,6671.0,172.346,172.4044,172.1903,172.3946,6671.0
2023-05-31 12:40:00,177.25,177.68,177.23,177.51,6286.0,172.4336,172.8519,172.4141,172.6865,6286.0
2023-05-31 12:45:00,177.57,177.97,177.54,177.87,14795.0,172.7449,173.134,172.7157,173.0367,14795.0
2023-05-31 12:50:00,177.86,177.95,177.42,177.67,18392.0,173.027,173.1145,172.5989,172.8421,18392.0
2023-05-31 12:55:00,177.74,177.95,177.65,177.91,9124.0,172.9102,173.1145,172.8227,173.0756,9124.0
2023-05-31 13:00:00,177.93,178.02,177.82,177.93,4222.0,173.0951,173.1826,172.9881,173.0951,4222.0
2023-05-31 13:05:00,177.83,178.06,177.83,178.05,1300.0,172.9978,173.2215,172.9978,173.2118,1300.0
2023-05-31 13:10:00,178.08,178.14,177.81,177.81,5747.0,173.241,173.2994,172.9783,172.9783,5747.0
2023-05-31 13:15:00,177.86,177.87,177.7,177.74,3979.0,173.027,173.0367,172.8713,172.9102,3979.0
2023-05-31 13:20:00,177.78,177.78,177.48,177.5,7961.0,172.9492,172.9492,172.6573,172.6768,7961.0
2023-05-31 13:25:00,177.5,177.85,177.46,177.84,9585.0,172.6768,173.0172,172.6378,173.0075,9585.0
2023-05-31 13:30:00,177.88,177.97,177.76,177.85,3263.0,173.0464,173.134,172.9297,173.0172,3263.0
2023-05-31 13:35:00,177.89,177.96,177.52,177.7,9020.0,173.0562,173.1243,172.6962,172.8713,9020.0
2023-05-31 13:40:00,177.8,177.96,177.7,177.73,4160.0,172.9686,173.1243,172.8713,172.9005,4160.0
2023-05-31 13:45:00,177.79,177.85,177.52,177.53,4934.0,172.9589,173.0172,172.6962,172.7059,4934.0
2023-05-31 13:50:00,177.63,177.96,177.63,177.86,4354.0,172.8032,173.1243,172.8032,173.027,4354.0
2023-05-31 13:55:00,177.78,177.89,177.69,177.84,4808.0,172.9492,173.0562,172.8616,173.0075,4808.0
2023-05-31 14:00:00,177.89,177.91,177.49,177.51,2977.0,173.0562,173.0756,172.667,172.6865,2977.0
2023-05-31 14:05:00,177.6,177.93,177.6,177.92,9548.0,172.774,173.0951,172.774,173.0853,9548.0
2023-05-31 14:10:00,177.88,177.93,177.65,177.83,5362.0,173.0464,173.0951,172.8227,172.9978,5362.0
2023-05-31 14:15:00,177.81,177.82,177.5,177.64,10925.0,172.9783,172.9881,172.6768,172.813,10925.0
2023-05-31 14:20:00,177.58,177.58,177.24,177.36,9838.0,172.7546,172.7546,172.4238,172.5406,9838.0
2023-05-31 14:25:00,177.39,177.57,177.37,177.42,3849.0,172.5697,172.7449,172.5503,172.5989,3849.0
2023-05-31 14:30:00,177.39,177.52,177.25,177.25,5910.0,172.5697,172.6962,172.4336,172.4336,5910.0
2023-05-31 14:35:00,177.29,177.33,177.05,177.18,6960.0,172.4725,172.5114,172.239,172.3655,6960.0
2023-05-31 14:40:00,177.2,177.25,177.07,177.15,7325.0,172.3849,172.4336,172.2584,172.3363,7325.0
2023-05-31 14:45:00,177.14,177.28,177.06,177.19,11549.0,172.3265,172.4627,172.2487,172.3752,11549.0
2023-05-31 14:50:00,177.19,177.24,176.82,176.9,7487.0,172.3752,172.4238,172.0152,172.0931,7487.0
2023-05-31 14:55:00,176.96,177.0,176.65,176.67,22568.0,172.1514,172.1903,171.8499,171.8693,22568.0
2023-05-31 15:00:00,176.72,176.83,176.5,176.62,14468.0,171.918,172.025,171.7039,171.8207,14468.0
2023-05-31 15:05:00,176.59,176.67,176.33,176.37,12017.0,171.7915,171.8693,171.5386,171.5775,12017.0
2023-05-31 15:10:00,176.39,176.54,176.31,176.43,36202.0,171.5969,171.7428,171.5191,171.6358,36202.0
2023-05-31 15:15:00,176.41,176.42,176.27,176.36,9354.0,171.6164,171.6261,171.4802,171.5677,9354.0
2023-05-31 15:20:00,176.35,176.52,176.29,176.5,17846.0,171.558,171.7234,171.4996,171.7039,17846.0
2023-05-31 15:25:00,176.52,176.59,176.45,176.51,10651.0,171.7234,171.7915,171.6553,171.7137,10651.0
2023-05-31 15:30:00,176.52,176.55,176.42,176.47,11778.0,171.7234,171.7526,171.6261,171.6747,11778.0
2023-05-31 15:35:00,176.49,176.65,176.37,176.65,26173.0,171.6942,171.8499,171.5775,171.8499,26173.0
2023-05-31 15:40:00,176.65,176.91,176.54,176.86,25006.0,171.8499,172.1028,171.7428,172.0542,25006.0
2023-05-31 15:45:00,176.88,176.88,176.49,176.6,33847.0,172.0736,172.0736,171.6942,171.8012,33847.0
2023-05-31 15:50:00,176.58,176.58,175.86,176.0,99320.0,171.7818,171.7818,171.0813,171.2175,99320.0
2023-05-31 15:55:00,175.96,176.19,175.51,175.88,251798.0,171.1786,171.4024,170.7408,171.1008,251798.0
2023-06-01 09:30:00,176.51,177.52,175.38,175.96,81368.0,171.7137,172.6962,170.6144,171.1786,81368.0
2023-06-01 09:35:00,175.9,177.07,175.89,176.86,18479.0,171.1202,172.2584,171.1105,172.0542,18479.0
2023-06-01 09:40:00,176.86,176.94,175.73,176.06,31404.0,172.0542,172.132,170.9549,171.2759,31404.0
2023-06-01 09:45:00,175.97,176.1,175.29,175.47,21272.0,171.1883,171.3148,170.5268,170.7019,21272.0
2023-06-01 09:50:00,175.51,175.89,175.51,175.89,14230.0,170.7408,171.1105,170.7408,171.1105,14230.0
2023-06-01 09:55:00,175.74,176.15,175.56,176.15,6517.0,170.9646,171.3634,170.7895,171.3634,6517.0
2023-06-01 10:00:00,176.26,176.96,176.14,176.81,26182.0,171.4705,172.1514,171.3537,172.0055,26182.0
2023-06-01 10:05:00,176.77,177.34,176.77,177.25,11777.0,171.9666,172.5211,171.9666,172.4336,11777.0
2023-06-01 10:10:00,177.31,177.82,177.18,177.78,17084.0,172.4919,172.9881,172.3655,172.9492,17084.0
2023-06-01 10:15:00,177.72,177.82,177.3,177.59,40820.0,172.8908,172.9881,172.4822,172.7643,40820.0
2023-06-01 10:20:00,177.61,177.94,177.42,177.62,15613.0,172.7838,173.1048,172.5989,172.7935,15613.0
2023-06-01 10:25:00,177.49,177.75,177.11,177.64,18683.0,172.667,172.92,172.2974,172.813,18683.0
2023-06-01 10:30:00,177.53,177.84,177.34,177.84,18493.0,172.7059,173.0075,172.5211,173.0075,18493.0
2023-06-01 10:35:00,177.86,178.15,177.41,177.62,45557.0,173.027,173.3091,172.5892,172.7935,45557.0
2023-06-01 10:40:00,177.51,178.03,177.45,177.76,11278.0,172.6865,173.1924,172.6281,172.9297,11278.0
2023-06-01 10:45:00,177.79,178.21,177.77,177.95,41860.0,172.9589,173.3675,172.9394,173.1145,41860.0
2023-06-01 10:50:00,177.89,178.15,177.83,177.95,13093.0,173.0562,173.3091,172.9978,173.1145,13093.0
2023-06-01 10:55:00,178.0,178.16,177.94,178.08,12227.0,173.1632,173.3188,173.1048,173.241,12227.0
2023-06-01 11:00:00,178.1,178.27,178.02,178.27,12895.0,173.2605,173.4258,173.1826,173.4258,12895.0
2023-06-01 11:05:00,178.28,178.7,178.27,178.42,19552.0,173.4356,173.8442,173.4258,173.5718,19552.0
2023-06-01 11:10:00,178.35,178.35,177.9,177.95,6176.0,173.5037,173.5037,173.0659,173.1145,6176.0
2023-06-01 11:15:00,178.0,178.37,177.98,177.99,23119.0,173.1632,173.5231,173.1437,173.1534,23119.0
2023-06-01 11:20:00,178.03,178.08,177.87,177.98,3895.0,173.1924,173.241,173.0367,173.1437,3895.0
2023-06-01 11:25:00,178.05,178.39,178.05,178.39,19579.0,173.2118,173.5426,173.2118,173.5426,19579.0
2023-06-01 11:30:00,178.42,178.78,178.32,178.78,21224.0,173.5718,173.922,173.4745,173.922,21224.0
2023-06-01 11:35:00,178.77,178.83,178.62,178.81,17463.0,173.9122,173.9706,173.7663,173.9512,17463.0
2023-06-01 11:40:00,178.81,178.89,178.61,178.62,12158.0,173.9512,174.029,173.7566,173.7663,12158.0
2023-06-01 11:45:00,178.61,178.97,178.54,178.94,14020.0,173.7566,174.1068,173.6885,174.0776,14020.0
2023-06-01 11:50:00,178.91,178.95,178.78,178.87,4329.0,174.0484,174.0874,173.922,174.0095,4329.0
2023-06-01 11:55:00,178.82,178.85,178.57,178.57,4182.0,173.9609,173.9901,173.7177,173.7177,4182.0
2023-06-01 12:00:00,178.57,178.78,178.48,178.64,6201.0,173.7177,173.922,173.6301,173.7858,6201.0
2023-06-01 12:05:00,178.64,178.99,178.6,178.95,10148.0,173.7858,174.1263,173.7469,174.0874,10148.0
2023-06-01 12:10:00,178.95,178.97,178.83,178.92,6518.0,174.0874,174.1068,173.9706,174.0582,6518.0
2023-06-01 12:15:00,178.88,178.94,178.66,178.9,13001.0,174.0193,174.0776,173.8052,174.0387,13001.0
2023-06-01 12:20:00,178.94,179.01,178.78,178.79,5084.0,174.0776,174.1457,173.922,173.9317,5084.0
2023-06-01 12:25:00,178.84,178.96,178.76,178.93,3914.0,173.9803,174.0971,173.9025,174.0679,3914.0
2023-06-01 12:30:00,178.93,178.93,178.64,178.65,2667.0,174.0679,174.0679,173.7858,173.7955,2667.0
2023-06-01 12:35:00,178.71,178.79,178.48,178.78,8894.0,173.8539,173.9317,173.6301,173.922,8894.0
2023-06-01 12:40:00,178.75,178.97,178.64,178.8,13789.0,173.8928,174.1068,173.7858,173.9414,13789.0
2023-06-01 12:45:00,178.78,178.88,178.71,178.77,14187.0,173.922,174.0193,173.8539,173.9122,14187.0
2023-06-01 12:50:00,178.87,178.87,178.7,178.7,2104.0,174.0095,174.0095,173.8442,173.8442,2104.0
2023-06-01 12:55:00,178.6,178.79,178.52,178.75,2776.0,173.7469,173.9317,173.669,173.8928,2776.0
2023-06-01 13:00:00,178.79,179.04,178.72,178.93,9186.0,173.9317,174.1749,173.8636,174.0679,9186.0
2023-06-01 13:05:00,178.93,179.0,178.89,178.92,14161.0,174.0679,174.136,174.029,174.0582,14161.0
2023-06-01 13:10:00,178.85,179.07,178.82,179.05,3377.0,173.9901,174.2041,173.9609,174.1846,3377.0
2023-06-01 13:15:00,179.03,179.2,178.99,179.08,4346.0,174.1652,174.3306,174.1263,174.2138,4346.0
2023-06-01 13:20:00,179.08,179.25,178.96,179.0,7397.0,174.2138,174.3792,174.0971,174.136,7397.0
2023-06-01 13:25:00,179.0,179.11,178.89,179.0,6476.0,174.136,174.243,174.029,174.136,6476.0
2023-06-01 13:30:00,178.96,179.1,178.96,179.07,15507.0,174.0971,174.2333,174.0971,174.2041,15507.0
2023-06-01 13:35:00,179.07,179.24,178.99,179.24,4594.0,174.2041,174.3695,174.1263,174.3695,4594.0
2023-06-01 13:40:00,179.22,179.51,179.09,179.41,12249.0,174.35,174.6321,174.2236,174.5349,12249.0
2023-06-01 13:45:00,179.45,179.82,179.37,179.78,15827.0,174.5738,174.9337,174.4959,174.8948,15827.0
2023-06-01 13:50:00,179.81,180.0,179.79,180.0,27172.0,174.924,175.1088,174.9045,175.1088,27172.0
2023-06-01 13:55:00,179.96,180.02,179.57,179.72,14829.0,175.0699,175.1283,174.6905,174.8364,14829.0
2023-06-01 14:00:00,179.72,179.72,179.32,179.44,4236.0,174.8364,174.8364,174.4473,174.564,4236.0
2023-06-01 14:05:00,179.39,179.58,179.32,179.39,10312.0,174.5154,174.7002,174.4473,174.5154,10312.0
2023-06-01 14:10:00,179.38,179.45,179.29,179.4,3839.0,174.5057,174.5738,174.4181,174.5251,3839.0
2023-06-01 14:15:00,179.47,179.47,179.14,179.19,3144.0,174.5932,174.5932,174.2722,174.3208,3144.0
2023-06-01 14:20:00,179.2,179.27,179.09,179.12,26942.0,174.3306,174.3987,174.2236,174.2527,26942.0
2023-06-01 14:25:00,179.2,179.26,179.08,179.16,4840.0,174.3306,174.3889,174.2138,174.2917,4840.0
2023-06-01 14:30:00,179.17,179.2,179.06,179.18,7360.0,174.3014,174.3306,174.1944,174.3111,7360.0
2023-06-01 14:35:00,179.19,179.26,178.95,178.98,11360.0,174.3208,174.3889,174.0874,174.1165,11360.0
2023-06-01 14:40:00,178.96,178.97,178.79,178.84,5624.0,174.0971,174.1068,173.9317,173.9803,5624.0
2023-06-01 14:45:00,178.84,178.88,178.69,178.72,14651.0,173.9803,174.0193,173.8344,173.8636,14651.0
2023-06-01 14:50:00,178.72,178.84,178.63,178.76,8756.0,173.8636,173.9803,173.7761,173.9025,8756.0
2023-06-01 14:55:00,178.73,178.85,178.67,178.84,5175.0,173.8733,173.9901,173.815,173.9803,5175.0
2023-06-01 15:00:00,178.83,179.0,178.75,179.0,3837.0,173.9706,174.136,173.8928,174.136,3837.0
2023-06-01 15:05:00,179.07,179.07,178.94,179.07,3329.0,174.2041,174.2041,174.0776,174.2041,3329.0
2023-06-01 15:10:00,179.03,179.12,178.99,179.07,4269.0,174.1652,174.2527,174.1263,174.2041,4269.0
2023-06-01 15:15:00,179.09,179.19,178.89,178.89,4924.0,174.2236,174.3208,174.029,174.029,4924.0
2023-06-01 15:20:00,178.85,179.0,178.84,178.87,13959.0,173.9901,174.136,173.9803,174.0095,13959.0
2023-06-01 15:25:00,178.89,178.97,178.68,178.68,10349.0,174.029,174.1068,173.8247,173.8247,10349.0
2023-06-01 15:30:00,178.73,178.73,178.37,178.41,11001.0,173.8733,173.8733,173.5231,173.562,11001.0
2023-06-01 15:35:00,178.38,178.39,178.18,178.21,25437.0,173.5328,173.5426,173.3383,173.3675,25437.0
2023-06-01 15:40:00,178.17,178.35,178.07,178.31,10295.0,173.3286,173.5037,173.2313,173.4647,10295.0
2023-06-01 15:45:00,178.37,178.76,178.37,178.76,20505.0,173.5231,173.9025,173.5231,173.9025,20505.0
2023-06-01 15:50:00,178.73,178.86,178.57,178.74,64897.0,173.8733,173.9998,173.7177,173.8831,64897.0
2023-06-01 15:55:00,178.8,179.09,178.63,179.02,91856.0,173.9414,174.2236,173.7761,174.1555,91856.0
2023-06-02 09:30:00,181.41,182.93,181.3,182.21,41668.0,176.4805,177.9592,176.3735,177.2588,41668.0
2023-06-02 09:35:00,182.25,183.15,182.25,182.37,11641.0,177.2977,178.1732,177.2977,177.4144,11641.0
2023-06-02 09:40:00,182.38,183.08,182.18,182.57,7766.0,177.4242,178.1051,177.2296,177.609,7766.0
2023-06-02 09:45:00,182.51,183.3,182.28,183.05,31590.0,177.5506,178.3192,177.3269,178.0759,31590.0
2023-06-02 09:50:00,183.28,183.5,182.95,183.15,14555.0,178.2997,178.5137,177.9787,178.1732,14555.0
2023-06-02 09:55:00,183.25,183.37,182.72,182.82,17548.0,178.2705,178.3873,177.7549,177.8522,17548.0
2023-06-02 10:00:00,182.79,183.21,182.34,183.16,17622.0,177.823,178.2316,177.3852,178.183,17622.0
2023-06-02 10:05:00,183.19,183.79,183.07,183.59,28941.0,178.2121,178.7958,178.0954,178.6013,28941.0
2023-06-02 10:10:00,183.57,183.8,183.3,183.8,14123.0,178.5818,178.8056,178.3192,178.8056,14123.0
2023-06-02 10:15:00,183.83,184.1,183.48,183.5,37817.0,178.8348,179.0974,178.4943,178.5137,37817.0
2023-06-02 10:20:00,183.51,183.81,183.32,183.75,26430.0,178.5234,178.8153,178.3386,178.7569,26430.0
2023-06-02 10:25:00,183.59,183.95,183.58,183.95,16169.0,178.6013,178.9515,178.5915,178.9515,16169.0
2023-06-02 10:30:00,183.9,184.05,183.65,183.7,21095.0,178.9029,179.0488,178.6596,178.7083,21095.0
2023-06-02 10:35:00,183.75,184.04,183.74,183.98,20768.0,178.7569,179.039,178.7472,178.9807,20768.0
2023-06-02 10:40:00,183.98,184.3,183.93,184.27,24426.0,178.9807,179.292,178.932,179.2628,24426.0
2023-06-02 10:45:00,184.23,184.68,184.19,184.61,12732.0,179.2239,179.6617,179.185,179.5936,12732.0
2023-06-02 10:50:00,184.55,184.55,184.2,184.25,17743.0,179.5352,179.5352,179.1947,179.2433,17743.0
2023-06-02 10:55:00,184.31,184.54,184.26,184.4,10409.0,179.3017,179.5255,179.2531,179.3893,10409.0
2023-06-02 11:00:00,184.42,185.26,184.42,185.22,18254.0,179.4087,180.2259,179.4087,180.187,18254.0
2023-06-02 11:05:00,185.24,185.39,185.16,185.37,36445.0,180.2064,180.3524,180.1286,180.3329,36445.0
2023-06-02 11:10:00,185.39,185.62,185.37,185.57,24248.0,180.3524,180.5761,180.3329,180.5275,24248.0
2023-06-02 11:15:00,185.57,185.62,185.23,185.44,21088.0,180.5275,180.5761,180.1967,180.401,21088.0
2023-06-02 11:20:00,185.44,185.44,184.98,185.14,16364.0,180.401,180.401,179.9535,180.1092,16364.0
2023-06-02 11:25:00,185.14,185.44,185.06,185.36,24758.0,180.1092,180.401,180.0313,180.3232,24758.0
2023-06-02 11:30:00,185.37,185.5,185.18,185.38,15546.0,180.3329,180.4594,180.1481,180.3426,15546.0
2023-06-02 11:35:00,185.43,185.48,184.82,184.84,13082.0,180.3913,180.4399,179.7979,179.8173,13082.0
2023-06-02 11:40:00,184.77,184.91,184.72,184.83,9311.0,179.7492,179.8854,179.7006,179.8076,9311.0
2023-06-02 11:45:00,184.83,184.83,184.34,184.39,7320.0,179.8076,179.8076,179.3309,179.3795,7320.0
2023-06-02 11:50:00,184.44,184.72,184.44,184.71,18174.0,179.4282,179.7006,179.4282,179.6908,18174.0
2023-06-02 11:55:00,184.7,184.86,184.54,184.86,10246.0,179.6811,179.8368,179.5255,179.8368,10246.0
2023-06-02 12:00:00,184.9,184.97,184.64,184.84,14831.0,179.8757,179.9438,179.6227,179.8173,14831.0
2023-06-02 12:05:00,184.83,185.11,184.8,184.82,18017.0,179.8076,180.08,179.7784,179.7979,18017.0
2023-06-02 12:10:00,184.91,185.32,184.91,185.28,8545.0,179.8854,180.2843,179.8854,180.2454,8545.0
2023-06-02 12:15:00,185.22,185.32,185.0,185.3,12320.0,180.187,180.2843,179.973,180.2648,12320.0
2023-06-02 12:20:00,185.26,185.46,185.23,185.42,5323.0,180.2259,180.4205,180.1967,180.3815,5323.0
2023-06-02 12:25:00,185.38,185.63,185.33,185.52,27836.0,180.3426,180.5858,180.294,180.4788,27836.0
2023-06-02 12:30:00,185.54,185.65,185.35,185.47,7989.0,180.4983,180.6053,180.3135,180.4302,7989.0
2023-06-02 12:35:00,185.48,185.64,185.32,185.32,8594.0,180.4399,180.5956,180.2843,180.2843,8594.0
2023-06-02 12:40:00,185.36,185.64,185.3,185.58,7994.0,180.3232,180.5956,180.2648,180.5372,7994.0
2023-06-02 12:45:00,185.59,185.83,185.5,185.75,8220.0,180.5469,180.7804,180.4594,180.7026,8220.0
2023-06-02 12:50:00,185.75,185.82,185.59,185.72,11006.0,180.7026,180.7707,180.5469,180.6734,11006.0
2023-06-02 12:55:00,185.73,185.95,185.66,185.92,7355.0,180.6831,180.8971,180.615,180.868,7355.0
2023-06-02 13:00:00,185.95,185.95,185.85,185.89,9549.0,180.8971,180.8971,180.7999,180.8388,9549.0
2023-06-02 13:05:00,185.91,185.94,185.81,185.87,9848.0,180.8582,180.8874,180.761,180.8193,9848.0
2023-06-02 13:10:00,185.82,185.83,185.71,185.82,17573.0,180.7707,180.7804,180.6637,180.7707,17573.0
2023-06-02 13:15:00,185.86,186.38,185.8,186.25,14461.0,180.8096,181.3155,180.7512,181.189,14461.0
2023-06-02 13:20:00,186.28,186.47,186.25,186.43,7144.0,181.2182,181.403,181.189,181.3641,7144.0
2023-06-02 13:25:00,186.47,186.49,186.19,186.24,7083.0,181.403,181.4225,181.1306,181.1793,7083.0
2023-06-02 13:30:00,186.24,186.28,185.99,186.2,13084.0,181.1793,181.2182,180.9361,181.1404,13084.0
2023-06-02 13:35:00,186.21,186.25,185.79,185.92,28211.0,181.1501,181.189,180.7415,180.868,28211.0
2023-06-02 13:40:00,185.9,186.11,185.88,186.0,19371.0,180.8485,181.0528,180.829,180.9458,19371.0
2023-06-02 13:45:00,186.01,186.03,185.68,185.9,28627.0,180.9555,180.975,180.6345,180.8485,28627.0
2023-06-02 13:50:00,185.9,186.23,185.84,186.21,21024.0,180.8485,181.1695,180.7901,181.1501,21024.0
2023-06-02 13:55:00,186.24,186.39,185.96,186.06,17084.0,181.1793,181.3252,180.9069,181.0042,17084.0
2023-06-02 14:00:00,185.98,186.29,185.9,186.28,19890.0,180.9263,181.2279,180.8485,181.2182,19890.0
2023-06-02 14:05:00,186.28,186.34,186.08,186.25,26250.0,181.2182,181.2765,181.0236,181.189,26250.0
2023-06-02 14:10:00,186.24,186.29,186.13,186.16,14295.0,181.1793,181.2279,181.0723,181.1014,14295.0
2023-06-02 14:15:00,186.2,186.4,186.2,186.38,15814.0,181.1404,181.3349,181.1404,181.3155,15814.0
2023-06-02 14:20:00,186.33,186.58,186.33,186.5,14118.0,181.2668,181.51,181.2668,181.4322,14118.0
2023-06-02 14:25:00,186.53,186.56,186.12,186.15,14640.0,181.4614,181.4906,181.0625,181.0917,14640.0
2023-06-02 14:30:00,186.11,186.33,186.07,186.33,12112.0,181.0528,181.2668,181.0139,181.2668,12112.0
2023-06-02 14:35:00,186.31,186.67,186.29,186.62,10705.0,181.2474,181.5976,181.2279,181.5489,10705.0
2023-06-02 14:40:00,186.61,186.65,186.52,186.57,7870.0,181.5392,181.5781,181.4517,181.5003,7870.0
2023-06-02 14:45:00,186.55,186.63,186.26,186.3,18092.0,181.4808,181.5587,181.1987,181.2376,18092.0
2023-06-02 14:50:00,186.26,186.42,186.14,186.31,20708.0,181.1987,181.3544,181.082,181.2474,20708.0
2023-06-02 14:55:00,186.31,186.83,186.28,186.81,20856.0,181.2474,181.7532,181.2182,181.7338,20856.0
2023-06-02 15:00:00,186.85,187.11,186.84,187.03,19445.0,181.7727,182.0256,181.763,181.9478,19445.0
2023-06-02 15:05:00,187.08,187.26,186.9,187.05,18054.0,181.9964,182.1715,181.8213,181.9673,18054.0
2023-06-02 15:10:00,187.05,187.16,187.0,187.13,16333.0,181.9673,182.0743,181.9186,182.0451,16333.0
2023-06-02 15:15:00,187.14,187.38,187.14,187.19,18062.0,182.0548,182.2883,182.0548,182.1035,18062.0
2023-06-02 15:20:00,187.19,187.19,186.85,186.86,19976.0,182.1035,182.1035,181.7727,181.7824,19976.0
2023-06-02 15:25:00,186.87,187.1,186.84,186.94,20959.0,181.7921,182.0159,181.763,181.8602,20959.0
2023-06-02 15:30:00,186.97,187.12,186.86,187.01,25917.0,181.8894,182.0354,181.7824,181.9283,25917.0
2023-06-02 15:35:00,187.04,187.04,186.84,186.87,24824.0,181.9575,181.9575,181.763,181.7921,24824.0
2023-06-02 15:40:00,186.9,187.23,186.9,187.14,35650.0,181.8213,182.1424,181.8213,182.0548,35650.0
2023-06-02 15:45:00,187.13,187.13,186.7,186.75,52101.0,182.0451,182.0451,181.6268,181.6754,52101.0
2023-06-02 15:50:00,186.75,186.94,186.41,186.94,79422.0,181.6754,181.8602,181.3446,181.8602,79422.0
2023-06-02 15:55:00,186.93,187.1,186.47,186.48,199760.0,181.8505,182.0159,181.403,181.4127,199760.0
2023-06-05 09:30:00,186.38,186.68,185.9,186.3,30968.0,181.3155,181.6073,180.8485,181.2376,30968.0
2023-06-05 09:35:00,185.98,186.08,185.47,185.59,6545.0,180.9263,181.0236,180.4302,180.5469,6545.0
2023-06-05 09:40:00,185.68,186.02,185.16,185.24,12042.0,180.6345,180.9652,180.1286,180.2064,12042.0
2023-06-05 09:45:00,185.21,185.62,185.21,185.36,13282.0,180.1773,180.5761,180.1773,180.3232,13282.0
2023-06-05 09:50:00,185.3,185.6,185.3,185.6,1181.0,180.2648,180.5567,180.2648,180.5567,1181.0
2023-06-05 09:55:00,185.38,185.5,184.03,184.03,9118.0,180.3426,180.4594,179.0293,179.0293,9118.0
2023-06-05 10:00:00,184.28,185.5,184.23,184.35,5705.0,179.2725,180.4594,179.2239,179.3406,5705.0
2023-06-05 10:05:00,184.27,184.52,183.96,184.16,8231.0,179.2628,179.506,178.9612,179.1558,8231.0
2023-06-05 10:10:00,184.18,184.18,183.52,183.96,6176.0,179.1752,179.1752,178.5332,178.9612,6176.0
2023-06-05 10:15:00,183.9,184.39,183.78,184.18,8324.0,178.9029,179.3795,178.7861,179.1752,8324.0
2023-06-05 10:20:00,184.21,184.56,183.85,184.0,13552.0,179.2044,179.5449,178.8542,179.0001,13552.0
2023-06-05 10:25:00,184.0,184.18,183.84,184.08,21020.0,179.0001,179.1752,178.8445,179.078,21020.0
2023-06-05 10:30:00,183.98,184.41,183.96,184.36,19311.0,178.9807,179.399,178.9612,179.3504,19311.0
2023-06-05 10:35:00,184.27,184.39,184.05,184.26,10423.0,179.2628,179.3795,179.0488,179.2531,10423.0
2023-06-05 10:40:00,184.13,184.7,184.1,184.31,23388.0,179.1266,179.6811,179.0974,179.3017,23388.0
2023-06-05 10:45:00,184.44,184.94,184.07,184.9,7593.0,179.4282,179.9146,179.0682,179.8757,7593.0
2023-06-05 10:50:00,185.02,185.27,184.66,184.94,8573.0,179.9924,180.2356,179.6422,179.9146,8573.0
2023-06-05 10:55:00,184.93,184.93,184.57,184.71,8762.0,179.9049,179.9049,179.5546,179.6908,8762.0
2023-06-05 11:00:00,184.79,185.0,184.68,184.68,5805.0,179.7687,179.973,179.6617,179.6617,5805.0
2023-06-05 11:05:00,184.72,184.98,184.72,184.93,7755.0,179.7006,179.9535,179.7006,179.9049,7755.0
2023-06-05 11:10:00,184.99,184.99,184.58,184.61,2177.0,179.9632,179.9632,179.5644,179.5936,2177.0
2023-06-05 11:15:00,184.6,184.71,184.45,184.62,6302.0,179.5838,179.6908,179.4379,179.6033,6302.0
2023-06-05 11:20:00,184.62,184.83,184.55,184.7,7898.0,179.6033,179.8076,179.5352,179.6811,7898.0
2023-06-05 11:25:00,184.63,184.74,184.52,184.67,4616.0,179.613,179.72,179.506,179.6519,4616.0
2023-06-05 11:30:00,184.66,184.88,184.63,184.63,13102.0,179.6422,179.8562,179.613,179.613,13102.0
2023-06-05 11:35:00,184.66,184.77,184.56,184.7,3754.0,179.6422,179.7492,179.5449,179.6811,3754.0
2023-06-05 11:40:00,184.72,185.26,184.72,185.1,5562.0,179.7006,180.2259,179.7006,180.0702,5562.0
2023-06-05 11:45:00,185.15,185.32,184.95,184.95,4358.0,180.1189,180.2843,179.9243,179.9243,4358.0
2023-06-05 11:50:00,184.96,185.11,184.78,184.83,6107.0,179.934,180.08,179.7589,179.8076,6107.0
2023-06-05 11:55:00,184.73,184.84,184.51,184.66,6952.0,179.7103,179.8173,179.4963,179.6422,6952.0
2023-06-05 12:00:00,184.68,184.74,184.42,184.45,9462.0,179.6617,179.72,179.4087,179.4379,9462.0
2023-06-05 12:05:00,184.49,184.63,184.38,184.42,7537.0,179.4768,179.613,179.3698,179.4087,7537.0
2023-06-05 12:10:00,184.36,184.51,184.32,184.49,5819.0,179.3504,179.4963,179.3114,179.4768,5819.0
2023-06-05 12:15:00,184.49,184.53,184.25,184.29,9173.0,179.4768,179.5157,179.2433,179.2823,9173.0
2023-06-05 12:20:00,184.27,184.28,184.05,184.1,9240.0,179.2628,179.2725,179.0488,179.0974,9240.0
2023-06-05 12:25:00,184.18,184.26,184.04,184.22,8456.0,179.1752,179.2531,179.039,179.2142,8456.0
2023-06-05 12:30:00,184.16,184.2,184.0,184.15,6978.0,179.1558,179.1947,179.0001,179.1461,6978.0
2023-06-05 12:35:00,184.11,184.15,184.0,184.04,3075.0,179.1071,179.1461,179.0001,179.039,3075.0
2023-06-05 12:40:00,183.95,184.24,183.94,184.13,15311.0,178.9515,179.2336,178.9418,179.1266,15311.0
2023-06-05 12:45:00,184.18,184.33,184.1,184.28,7173.0,179.1752,179.3212,179.0974,179.2725,7173.0
2023-06-05 12:50:00,184.28,184.38,184.26,184.26,8094.0,179.2725,179.3698,179.2531,179.2531,8094.0
2023-06-05 12:55:00,184.35,184.38,184.1,184.29,14970.0,179.3406,179.3698,179.0974,179.2823,14970.0
2023-06-05 13:00:00,184.28,184.43,184.28,184.39,5765.0,179.2725,179.4184,179.2725,179.3795,5765.0
2023-06-05 13:05:00,184.4,184.48,184.3,184.44,10778.0,179.3893,179.4671,179.292,179.4282,10778.0
2023-06-05 13:10:00,184.38,184.4,184.05,184.08,5921.0,179.3698,179.3893,179.0488,179.078,5921.0
2023-06-05 13:15:00,184.07,184.07,183.86,184.0,6135.0,179.0682,179.0682,178.8639,179.0001,6135.0
2023-06-05 13:20:00,183.99,183.99,183.71,183.81,4471.0,178.9904,178.9904,178.718,178.8153,4471.0
2023-06-05 13:25:00,183.78,183.84,183.46,183.69,7937.0,178.7861,178.8445,178.4748,178.6986,7937.0
2023-06-05 13:30:00,183.66,183.66,183.3,183.37,5601.0,178.6694,178.6694,178.3192,178.3873,5601.0
2023-06-05 13:35:00,183.4,183.64,183.4,183.56,7214.0,178.4164,178.6499,178.4164,178.5721,7214.0
2023-06-05 13:40:00,183.54,183.69,183.52,183.69,8643.0,178.5526,178.6986,178.5332,178.6986,8643.0
2023-06-05 13:45:00,183.69,183.99,183.66,183.94,8989.0,178.6986,178.9904,178.6694,178.9418,8989.0
2023-06-05 13:50:00,183.94,183.97,183.76,183.94,18988.0,178.9418,178.9709,178.7667,178.9418,18988.0
2023-06-05 13:55:00,183.94,184.03,183.88,184.0,8809.0,178.9418,179.0293,178.8834,179.0001,8809.0
2023-06-05 14:00:00,184.02,184.06,183.6,183.62,7025.0,179.0196,179.0585,178.611,178.6305,7025.0
2023-06-05 14:05:00,183.6,183.82,183.6,183.8,16299.0,178.611,178.825,178.611,178.8056,16299.0
2023-06-05 14:10:00,183.8,184.1,183.66,184.1,19443.0,178.8056,179.0974,178.6694,179.0974,19443.0
2023-06-05 14:15:00,184.04,184.37,184.02,184.23,22112.0,179.039,179.3601,179.0196,179.2239,22112.0
2023-06-05 14:20:00,184.22,184.33,184.05,184.18,11505.0,179.2142,179.3212,179.0488,179.1752,11505.0
2023-06-05 14:25:00,184.22,184.28,184.0,184.07,10737.0,179.2142,179.2725,179.0001,179.0682,10737.0
2023-06-05 14:30:00,184.09,184.12,183.57,183.71,39490.0,179.0877,179.1169,178.5818,178.718,39490.0
2023-06-05 14:35:00,183.74,183.85,183.48,183.72,24078.0,178.7472,178.8542,178.4943,178.7277,24078.0
2023-06-05 14:40:00,183.7,183.92,183.58,183.87,21802.0,178.7083,178.9223,178.5915,178.8737,21802.0
2023-06-05 14:45:00,183.87,183.89,183.67,183.67,9638.0,178.8737,178.8931,178.6791,178.6791,9638.0
2023-06-05 14:50:00,183.62,184.02,183.62,184.0,23748.0,178.6305,179.0196,178.6305,179.0001,23748.0
2023-06-05 14:55:00,183.96,184.09,183.86,184.06,13286.0,178.9612,179.0877,178.8639,179.0585,13286.0
2023-06-05 15:00:00,184.03,184.07,183.37,183.43,10904.0,179.0293,179.0682,178.3873,178.4456,10904.0
2023-06-05 15:05:00,183.36,183.49,183.2,183.32,10788.0,178.3775,178.504,178.2219,178.3386,10788.0
2023-06-05 15:10:00,183.35,183.78,183.29,183.75,9033.0,178.3678,178.7861,178.3094,178.7569,9033.0
2023-06-05 15:15:00,183.71,183.74,183.52,183.6,8718.0,178.718,178.7472,178.5332,178.611,8718.0
2023-06-05 15:20:00,183.6,183.8,183.56,183.78,13108.0,178.611,178.8056,178.5721,178.7861,13108.0
2023-06-05 15:25:00,183.76,183.8,183.6,183.63,9144.0,178.7667,178.8056,178.611,178.6402,9144.0
2023-06-05 15:30:00,183.62,183.79,183.55,183.77,18192.0,178.6305,178.7958,178.5624,178.7764,18192.0
2023-06-05 15:35:00,183.83,183.95,183.79,183.86,15002.0,178.8348,178.9515,178.7958,178.8639,15002.0
2023-06-05 15:40:00,183.86,183.91,183.68,183.74,21970.0,178.8639,178.9126,178.6888,178.7472,21970.0
2023-06-05 15:45:00,183.75,184.01,183.62,183.99,27270.0,178.7569,179.0099,178.6305,178.9904,27270.0
2023-06-05 15:50:00,184.01,184.03,183.45,183.62,49562.0,179.0099,179.0293,178.4651,178.6305,49562.0
2023-06-05 15:55:00,183.6,183.64,183.4,183.62,104661.0,178.611,178.6499,178.4164,178.6305,104661.0
2023-06-06 09:30:00,182.82,183.51,182.36,182.98,29388.0,177.8522,178.5234,177.4047,178.0079,29388.0
2023-06-06 09:35:00,183.06,184.16,182.85,183.95,19263.0,178.0857,179.1558,177.8814,178.9515,19263.0
2023-06-06 09:40:00,183.98,184.19,183.8,184.0,9099.0,178.9807,179.185,178.8056,179.0001,9099.0
2023-06-06 09:45:00,184.0,184.57,183.94,184.57,9882.0,179.0001,179.5546,178.9418,179.5546,9882.0
2023-06-06 09:50:00,184.45,184.58,184.1,184.24,8755.0,179.4379,179.5644,179.0974,179.2336,8755.0
2023-06-06 09:55:00,184.26,184.26,183.85,184.17,2953.0,179.2531,179.2531,178.8542,179.1655,2953.0
2023-06-06 10:00:00,184.26,184.53,184.06,184.48,7106.0,179.2531,179.5157,179.0585,179.4671,7106.0
2023-06-06 10:05:00,184.37,185.11,184.37,185.11,3504.0,179.3601,180.08,179.3601,180.08,3504.0
2023-06-06 10:10:00,185.17,185.27,184.8,184.8,2287.0,180.1383,180.2356,179.7784,179.7784,2287.0
2023-06-06 10:15:00,184.67,184.92,184.63,184.63,12900.0,179.6519,179.8951,179.613,179.613,12900.0
2023-06-06 10:20:00,184.71,184.79,184.29,184.42,6169.0,179.6908,179.7687,179.2823,179.4087,6169.0
2023-06-06 10:25:00,184.34,184.54,184.2,184.41,10894.0,179.3309,179.5255,179.1947,179.399,10894.0
2023-06-06 10:30:00,184.48,184.85,184.42,184.53,6548.0,179.4671,179.827,179.4087,179.5157,6548.0
2023-06-06 10:35:00,184.58,184.59,184.26,184.42,5835.0,179.5644,179.5741,179.2531,179.4087,5835.0
2023-06-06 10:40:00,184.42,184.61,184.28,184.53,5603.0,179.4087,179.5936,179.2725,179.5157,5603.0
2023-06-06 10:45:00,184.58,184.96,184.46,184.96,9340.0,179.5644,179.934,179.4476,179.934,9340.0
2023-06-06 10:50:00,185.0,185.0,184.63,184.68,1375.0,179.973,179.973,179.613,179.6617,1375.0
2023-06-06 10:55:00,184.5,184.72,184.24,184.71,5780.0,179.4865,179.7006,179.2336,179.6908,5780.0
2023-06-06 11:00:00,184.8,184.91,184.52,184.81,5722.0,179.7784,179.8854,179.506,179.7881,5722.0
2023-06-06 11:05:00,184.75,184.86,184.37,184.45,8173.0,179.7298,179.8368,179.3601,179.4379,8173.0
2023-06-06 11:10:00,184.44,184.52,184.28,184.3,3278.0,179.4282,179.506,179.2725,179.292,3278.0
2023-06-06 11:15:00,184.31,184.38,184.09,184.1,7421.0,179.3017,179.3698,179.0877,179.0974,7421.0
2023-06-06 11:20:00,184.09,184.39,184.0,184.0,4801.0,179.0877,179.3795,179.0001,179.0001,4801.0
2023-06-06 11:25:00,183.92,184.17,183.7,184.17,2773.0,178.9223,179.1655,178.7083,179.1655,2773.0
2023-06-06 11:30:00,184.16,184.31,184.14,184.23,6757.0,179.1558,179.3017,179.1363,179.2239,6757.0
2023-06-06 11:35:00,184.22,184.61,184.22,184.58,4093.0,179.2142,179.5936,179.2142,179.5644,4093.0
2023-06-06 11:40:00,184.46,184.56,184.3,184.42,4399.0,179.4476,179.5449,179.292,179.4087,4399.0
2023-06-06 11:45:00,184.46,184.59,184.35,184.52,1611.0,179.4476,179.5741,179.3406,179.506,1611.0
2023-06-06 11:50:00,184.61,184.61,184.29,184.41,2158.0,179.5936,179.5936,179.2823,179.399,2158.0
2023-06-06 11:55:00,184.35,184.48,184.21,184.38,9485.0,179.3406,179.4671,179.2044,179.3698,9485.0
2023-06-06 12:00:00,184.38,184.72,184.33,184.55,11379.0,179.3698,179.7006,179.3212,179.5352,11379.0
2023-06-06 12:05:00,184.44,184.44,184.26,184.4,1432.0,179.4282,179.4282,179.2531,179.3893,1432.0
2023-06-06 12:10:00,184.4,184.46,184.32,184.4,2600.0,179.3893,179.4476,179.3114,179.3893,2600.0
2023-06-06 12:15:00,184.37,184.94,184.36,184.86,4183.0,179.3601,179.9146,179.3504,179.8368,4183.0
2023-06-06 12:20:00,184.88,185.06,184.87,184.99,5216.0,179.8562,180.0313,179.8465,179.9632,5216.0
2023-06-06 12:25:00,184.95,185.18,184.94,185.09,2800.0,179.9243,180.1481,179.9146,180.0605,2800.0
2023-06-06 12:30:00,185.16,185.19,185.0,185.07,4000.0,180.1286,180.1578,179.973,180.0411,4000.0
2023-06-06 12:35:00,185.01,185.01,184.62,184.71,2838.0,179.9827,179.9827,179.6033,179.6908,2838.0
2023-06-06 12:40:00,184.69,184.74,184.51,184.54,2887.0,179.6714,179.72,179.4963,179.5255,2887.0
2023-06-06 12:45:00,184.51,184.68,184.39,184.42,6033.0,179.4963,179.6617,179.3795,179.4087,6033.0
2023-06-06 12:50:00,184.47,184.49,184.2,184.26,2985.0,179.4574,179.4768,179.1947,179.2531,2985.0
2023-06-06 12:55:00,184.27,184.37,183.97,183.98,4215.0,179.2628,179.3601,178.9709,178.9807,4215.0
2023-06-06 13:00:00,183.98,184.1,183.97,183.98,2875.0,178.9807,179.0974,178.9709,178.9807,2875.0
2023-06-06 13:05:00,184.06,184.06,183.58,183.71,7777.0,179.0585,179.0585,178.5915,178.718,7777.0
2023-06-06 13:10:00,183.75,183.8,183.59,183.75,5818.0,178.7569,178.8056,178.6013,178.7569,5818.0
2023-06-06 13:15:00,183.75,183.8,183.41,183.53,3019.0,178.7569,178.8056,178.4262,178.5429,3019.0
2023-06-06 13:20:00,183.52,183.52,183.09,183.26,5683.0,178.5332,178.5332,178.1149,178.2802,5683.0
2023-06-06 13:25:00,183.2,183.24,182.92,183.19,3894.0,178.2219,178.2608,177.9495,178.2121,3894.0
2023-06-06 13:30:00,183.16,183.25,182.93,183.03,6246.0,178.183,178.2705,177.9592,178.0565,6246.0
2023-06-06 13:35:00,183.07,183.29,182.98,183.24,11775.0,178.0954,178.3094,178.0079,178.2608,11775.0
2023-06-06 13:40:00,183.15,183.15,183.01,183.08,4011.0,178.1732,178.1732,178.037,178.1051,4011.0
2023-06-06 13:45:00,183.12,183.23,183.04,183.23,5107.0,178.144,178.2511,178.0662,178.2511,5107.0
2023-06-06 13:50:00,183.18,183.43,183.13,183.33,8502.0,178.2024,178.4456,178.1538,178.3483,8502.0
2023-06-06 13:55:00,183.25,183.26,182.95,183.06,4072.0,178.2705,178.2802,177.9787,178.0857,4072.0
2023-06-06 14:00:00,182.91,182.95,182.7,182.92,6431.0,177.9398,177.9787,177.7355,177.9495,6431.0
2023-06-06 14:05:00,182.92,183.0,182.72,182.9,6088.0,177.9495,178.0273,177.7549,177.93,6088.0
2023-06-06 14:10:00,182.95,183.24,182.84,183.24,5560.0,177.9787,178.2608,177.8717,178.2608,5560.0
2023-06-06 14:15:00,183.2,183.21,183.06,183.21,4378.0,178.2219,178.2316,178.0857,178.2316,4378.0
2023-06-06 14:20:00,183.14,183.23,183.09,183.23,2262.0,178.1635,178.2511,178.1149,178.2511,2262.0
2023-06-06 14:25:00,183.22,183.5,183.22,183.48,3847.0,178.2413,178.5137,178.2413,178.4943,3847.0
2023-06-06 14:30:00,183.47,183.56,183.43,183.44,4572.0,178.4845,178.5721,178.4456,178.4554,4572.0
2023-06-06 14:35:00,183.45,183.49,183.38,183.38,7105.0,178.4651,178.504,178.397,178.397,7105.0
2023-06-06 14:40:00,183.38,183.67,183.35,183.67,3628.0,178.397,178.6791,178.3678,178.6791,3628.0
2023-06-06 14:45:00,183.64,183.66,183.5,183.5,3074.0,178.6499,178.6694,178.5137,178.5137,3074.0
2023-06-06 14:50:00,183.52,183.65,183.47,183.64,3974.0,178.5332,178.6596,178.4845,178.6499,3974.0
2023-06-06 14:55:00,183.64,183.75,183.6,183.7,2804.0,178.6499,178.7569,178.611,178.7083,2804.0
2023-06-06 15:00:00,183.73,183.89,183.65,183.67,7049.0,178.7375,178.8931,178.6596,178.6791,7049.0
2023-06-06 15:05:00,183.71,183.78,183.65,183.66,6234.0,178.718,178.7861,178.6596,178.6694,6234.0
2023-06-06 15:10:00,183.65,183.7,183.4,183.41,4458.0,178.6596,178.7083,178.4164,178.4262,4458.0
2023-06-06 15:15:00,183.44,183.67,183.41,183.67,6226.0,178.4554,178.6791,178.4262,178.6791,6226.0
2023-06-06 15:20:00,183.72,183.74,183.54,183.74,7364.0,178.7277,178.7472,178.5526,178.7472,7364.0
2023-06-06 15:25:00,183.77,183.86,183.69,183.79,5029.0,178.7764,178.8639,178.6986,178.7958,5029.0
2023-06-06 15:30:00,183.84,183.84,183.51,183.52,4942.0,178.8445,178.8445,178.5234,178.5332,4942.0
2023-06-06 15:35:00,183.51,183.63,183.27,183.31,7316.0,178.5234,178.6402,178.29,178.3289,7316.0
2023-06-06 15:40:00,183.3,183.61,183.21,183.61,11108.0,178.3192,178.6207,178.2316,178.6207,11108.0
2023-06-06 15:45:00,183.57,183.64,183.46,183.54,11227.0,178.5818,178.6499,178.4748,178.5526,11227.0
2023-06-06 15:50:00,183.57,183.82,183.57,183.67,23163.0,178.5818,178.825,178.5818,178.6791,23163.0
2023-06-06 15:55:00,183.65,183.73,183.36,183.42,68298.0,178.6596,178.7375,178.3775,178.4359,68298.0
2023-06-07 09:30:00,183.48,183.76,182.22,182.31,22787.0,178.4943,178.7667,177.2685,177.3561,22787.0
2023-06-07 09:35:00,182.21,183.89,182.2,183.8,10900.0,177.2588,178.8931,177.249,178.8056,10900.0
2023-06-07 09:40:00,183.77,184.29,183.55,184.29,13870.0,178.7764,179.2823,178.5624,179.2823,13870.0
2023-06-07 09:45:00,184.11,184.21,183.86,183.88,11725.0,179.1071,179.2044,178.8639,178.8834,11725.0
2023-06-07 09:50:00,183.81,184.36,183.81,184.21,9056.0,178.8153,179.3504,178.8153,179.2044,9056.0
2023-06-07 09:55:00,184.25,184.69,184.21,184.54,7223.0,179.2433,179.6714,179.2044,179.5255,7223.0
2023-06-07 10:00:00,184.56,184.59,183.9,184.33,8936.0,179.5449,179.5741,178.9029,179.3212,8936.0
2023-06-07 10:05:00,184.16,184.5,184.04,184.47,11635.0,179.1558,179.4865,179.039,179.4574,11635.0
2023-06-07 10:10:00,184.48,184.68,184.19,184.19,12282.0,179.4671,179.6617,179.185,179.185,12282.0
2023-06-07 10:15:00,184.11,184.72,184.08,184.72,24559.0,179.1071,179.7006,179.078,179.7006,24559.0
2023-06-07 10:20:00,184.64,184.94,184.48,184.81,8157.0,179.6227,179.9146,179.4671,179.7881,8157.0
2023-06-07 10:25:00,184.82,185.65,184.82,185.65,36198.0,179.7979,180.6053,179.7979,180.6053,36198.0
2023-06-07 10:30:00,185.65,186.24,185.64,186.17,37135.0,180.6053,181.1793,180.5956,181.1112,37135.0
2023-06-07 10:35:00,186.13,186.14,185.29,185.58,26881.0,181.0723,181.082,180.2551,180.5372,26881.0
2023-06-07 10:40:00,185.54,185.6,184.95,185.18,12661.0,180.4983,180.5567,179.9243,180.1481,12661.0
2023-06-07 10:45:00,185.16,185.48,185.05,185.42,8315.0,180.1286,180.4399,180.0216,180.3815,8315.0
2023-06-07 10:50:00,185.28,185.42,185.2,185.39,7746.0,180.2454,180.3815,180.1675,180.3524,7746.0
2023-06-07 10:55:00,185.42,186.17,185.3,186.05,17654.0,180.3815,181.1112,180.2648,180.9944,17654.0
2023-06-07 11:00:00,186.06,186.62,186.06,186.47,16730.0,181.0042,181.5489,181.0042,181.403,16730.0
2023-06-07 11:05:00,186.41,186.44,186.09,186.25,12054.0,181.3446,181.3738,181.0333,181.189,12054.0
2023-06-07 11:10:00,186.24,186.42,186.24,186.36,9118.0,181.1793,181.3544,181.1793,181.296,9118.0
2023-06-07 11:15:00,186.39,186.53,186.18,186.43,12327.0,181.3252,181.4614,181.1209,181.3641,12327.0
2023-06-07 11:20:00,186.39,186.41,186.01,186.13,9792.0,181.3252,181.3446,180.9555,181.0723,9792.0
2023-06-07 11:25:00,186.1,186.57,186.1,186.56,12129.0,181.0431,181.5003,181.0431,181.4906,12129.0
2023-06-07 11:30:00,186.56,186.78,186.56,186.71,9788.0,181.4906,181.7046,181.4906,181.6365,9788.0
2023-06-07 11:35:00,186.67,187.08,186.54,187.0,8454.0,181.5976,181.9964,181.4711,181.9186,8454.0
2023-06-07 11:40:00,187.0,187.18,186.75,186.75,15801.0,181.9186,182.0937,181.6754,181.6754,15801.0
2023-06-07 11:45:00,186.76,187.14,186.76,187.12,4692.0,181.6851,182.0548,181.6851,182.0354,4692.0
2023-06-07 11:50:00,187.08,187.12,186.69,186.83,13592.0,181.9964,182.0354,181.617,181.7532,13592.0
2023-06-07 11:55:00,186.8,186.8,186.3,186.34,18109.0,181.724,181.724,181.2376,181.2765,18109.0
2023-06-07 12:00:00,186.33,186.78,186.33,186.72,15632.0,181.2668,181.7046,181.2668,181.6462,15632.0
2023-06-07 12:05:00,186.75,186.94,186.7,186.85,11640.0,181.6754,181.8602,181.6268,181.7727,11640.0
2023-06-07 12:10:00,186.87,186.92,186.64,186.65,12149.0,181.7921,181.8408,181.5684,181.5781,12149.0
2023-06-07 12:15:00,186.66,186.76,186.48,186.67,24717.0,181.5879,181.6851,181.4127,181.5976,24717.0
2023-06-07 12:20:00,186.61,186.61,186.28,186.55,9279.0,181.5392,181.5392,181.2182,181.4808,9279.0
2023-06-07 12:25:00,186.47,186.61,186.28,186.56,15400.0,181.403,181.5392,181.2182,181.4906,15400.0
2023-06-07 12:30:00,186.52,186.85,186.48,186.69,8212.0,181.4517,181.7727,181.4127,181.617,8212.0
2023-06-07 12:35:00,186.72,186.9,186.66,186.77,13399.0,181.6462,181.8213,181.5879,181.6949,13399.0
2023-06-07 12:40:00,186.82,186.93,186.73,186.83,13128.0,181.7435,181.8505,181.656,181.7532,13128.0
2023-06-07 12:45:00,186.85,187.08,186.8,186.98,49041.0,181.7727,181.9964,181.724,181.8992,49041.0
2023-06-07 12:50:00,186.9,187.35,186.9,187.16,23658.0,181.8213,182.2591,181.8213,182.0743,23658.0
2023-06-07 12:55:00,187.18,187.73,187.1,187.68,17788.0,182.0937,182.6288,182.0159,182.5801,17788.0
2023-06-07 13:00:00,187.62,187.83,187.59,187.62,37286.0,182.5218,182.7261,182.4926,182.5218,37286.0
2023-06-07 13:05:00,187.6,187.76,187.41,187.75,13940.0,182.5023,182.658,182.3175,182.6482,13940.0
2023-06-07 13:10:00,187.77,188.0,187.69,187.87,17277.0,182.6677,182.8914,182.5899,182.765,17277.0
2023-06-07 13:15:00,187.84,188.13,187.81,187.92,36695.0,182.7358,183.0179,182.7066,182.8136,36695.0
2023-06-07 13:20:00,187.95,187.95,187.64,187.8,15561.0,182.8428,182.8428,182.5412,182.6969,15561.0
2023-06-07 13:25:00,187.78,188.16,187.77,188.08,12053.0,182.6774,183.0471,182.6677,182.9693,12053.0
2023-06-07 13:30:00,187.94,188.0,187.39,187.5,8280.0,182.8331,182.8914,182.298,182.405,8280.0
2023-06-07 13:35:00,187.54,187.61,187.35,187.45,12179.0,182.4439,182.512,182.2591,182.3564,12179.0
2023-06-07 13:40:00,187.47,187.54,187.4,187.51,6525.0,182.3758,182.4439,182.3077,182.4148,6525.0
2023-06-07 13:45:00,187.52,187.72,187.32,187.68,11906.0,182.4245,182.619,182.2299,182.5801,11906.0
2023-06-07 13:50:00,187.65,187.73,187.53,187.58,8911.0,182.551,182.6288,182.4342,182.4829,8911.0
2023-06-07 13:55:00,187.58,187.81,187.58,187.78,7421.0,182.4829,182.7066,182.4829,182.6774,7421.0
2023-06-07 14:00:00,187.78,187.95,187.72,187.77,10698.0,182.6774,182.8428,182.619,182.6677,10698.0
2023-06-07 14:05:00,187.81,187.99,187.78,187.92,8646.0,182.7066,182.8817,182.6774,182.8136,8646.0
2023-06-07 14:10:00,187.95,187.95,187.7,187.86,14143.0,182.8428,182.8428,182.5996,182.7552,14143.0
2023-06-07 14:15:00,187.89,187.89,187.66,187.75,15050.0,182.7844,182.7844,182.5607,182.6482,15050.0
2023-06-07 14:20:00,187.76,187.82,187.43,187.46,9398.0,182.658,182.7163,182.3369,182.3661,9398.0
2023-06-07 14:25:00,187.41,187.5,187.28,187.48,11488.0,182.3175,182.405,182.191,182.3856,11488.0
2023-06-07 14:30:00,187.5,187.55,187.21,187.22,14249.0,182.405,182.4537,182.1229,182.1326,14249.0
2023-06-07 14:35:00,187.25,187.31,187.05,187.2,11361.0,182.1618,182.2202,181.9673,182.1132,11361.0
2023-06-07 14:40:00,187.19,187.21,187.01,187.04,11648.0,182.1035,182.1229,181.9283,181.9575,11648.0
2023-06-07 14:45:00,187.0,187.04,186.91,186.95,9265.0,181.9186,181.9575,181.8311,181.87,9265.0
2023-06-07 14:50:00,186.95,187.32,186.86,187.3,11677.0,181.87,182.2299,181.7824,182.2105,11677.0
2023-06-07 14:55:00,187.29,187.66,187.29,187.6,10060.0,182.2007,182.5607,182.2007,182.5023,10060.0
2023-06-07 15:00:00,187.64,187.86,187.55,187.8,11332.0,182.5412,182.7552,182.4537,182.6969,11332.0
2023-06-07 15:05:00,187.86,188.16,187.85,188.12,16796.0,182.7552,183.0471,182.7455,183.0082,16796.0
2023-06-07 15:10:00,188.15,188.15,187.81,188.1,23891.0,183.0374,183.0374,182.7066,182.9887,23891.0
2023-06-07 15:15:00,188.14,188.39,188.09,188.36,16593.0,183.0276,183.2708,182.979,183.2417,16593.0
2023-06-07 15:20:00,188.36,188.72,188.3,188.42,26933.0,183.2417,183.5919,183.1833,183.3,26933.0
2023-06-07 15:25:00,188.43,188.46,188.18,188.43,26396.0,183.3098,183.3389,183.0666,183.3098,26396.0
2023-06-07 15:30:00,188.43,188.48,188.12,188.17,20739.0,183.3098,183.3584,183.0082,183.0568,20739.0
2023-06-07 15:35:00,188.14,188.38,188.08,188.09,21769.0,183.0276,183.2611,182.9693,182.979,21769.0
2023-06-07 15:40:00,188.12,188.44,188.12,188.4,29366.0,183.0082,183.3195,183.0082,183.2806,29366.0
2023-06-07 15:45:00,188.41,188.62,188.27,188.52,53115.0,183.2903,183.4946,183.1541,183.3973,53115.0
2023-06-07 15:50:00,188.54,188.68,188.26,188.45,67878.0,183.4168,183.553,183.1444,183.3292,67878.0
2023-06-07 15:55:00,188.44,188.66,188.25,188.61,128571.0,183.3195,183.5335,183.1346,183.4849,128571.0
2023-06-08 09:30:00,187.44,187.44,185.01,186.67,85347.0,182.3467,182.3467,179.9827,181.5976,85347.0
2023-06-08 09:35:00,186.67,186.79,184.78,185.29,9719.0,181.5976,181.7143,179.7589,180.2551,9719.0
2023-06-08 09:40:00,185.59,186.83,185.59,186.04,22848.0,180.5469,181.7532,180.5469,180.9847,22848.0
2023-06-08 09:45:00,186.14,186.38,185.44,185.65,9133.0,181.082,181.3155,180.401,180.6053,9133.0
2023-06-08 09:50:00,185.77,185.99,184.86,185.15,11769.0,180.722,180.9361,179.8368,180.1189,11769.0
2023-06-08 09:55:00,185.08,185.55,184.7,185.51,117594.0,180.0508,180.508,179.6811,180.4691,117594.0
2023-06-08 10:00:00,185.41,185.94,185.34,185.62,17830.0,180.3718,180.8874,180.3037,180.5761,17830.0
2023-06-08 10:05:00,185.63,186.03,185.44,185.84,58882.0,180.5858,180.975,180.401,180.7901,58882.0
2023-06-08 10:10:00,185.77,185.98,185.53,185.83,47817.0,180.722,180.9263,180.4886,180.7804,47817.0
2023-06-08 10:15:00,185.95,186.01,185.7,186.01,9201.0,180.8971,180.9555,180.6539,180.9555,9201.0
2023-06-08 10:20:00,185.95,186.32,185.94,186.26,9149.0,180.8971,181.2571,180.8874,181.1987,9149.0
2023-06-08 10:25:00,186.33,186.63,185.9,186.03,10945.0,181.2668,181.5587,180.8485,180.975,10945.0
2023-06-08 10:30:00,186.04,186.51,186.0,186.2,15197.0,180.9847,181.4419,180.9458,181.1404,15197.0
2023-06-08 10:35:00,186.25,186.28,185.97,186.04,8958.0,181.189,181.2182,180.9166,180.9847,8958.0
2023-06-08 10:40:00,186.0,186.43,185.95,186.39,59531.0,180.9458,181.3641,180.8971,181.3252,59531.0
2023-06-08 10:45:00,186.44,186.79,186.44,186.74,22134.0,181.3738,181.7143,181.3738,181.6657,22134.0
2023-06-08 10:50:00,186.75,187.1,186.7,186.94,15391.0,181.6754,182.0159,181.6268,181.8602,15391.0
2023-06-08 10:55:00,186.99,187.1,186.72,186.8,11027.0,181.9089,182.0159,181.6462,181.724,11027.0
2023-06-08 11:00:00,186.75,186.76,186.41,186.57,5073.0,181.6754,181.6851,181.3446,181.5003,5073.0
2023-06-08 11:05:00,186.55,186.72,186.47,186.53,4801.0,181.4808,181.6462,181.403,181.4614,4801.0
2023-06-08 11:10:00,186.52,187.03,186.43,186.92,18241.0,181.4517,181.9478,181.3641,181.8408,18241.0
2023-06-08 11:15:00,187.02,187.02,186.72,186.95,13761.0,181.9381,181.9381,181.6462,181.87,13761.0
2023-06-08 11:20:00,186.95,187.09,186.9,187.03,10916.0,181.87,182.0062,181.8213,181.9478,10916.0
2023-06-08 11:25:00,187.11,187.33,186.94,187.33,10068.0,182.0256,182.2396,181.8602,182.2396,10068.0
2023-06-08 11:30:00,187.25,187.5,187.1,187.19,12030.0,182.1618,182.405,182.0159,182.1035,12030.0
2023-06-08 11:35:00,187.12,187.14,187.0,187.1,5926.0,182.0354,182.0548,181.9186,182.0159,5926.0
2023-06-08 11:40:00,187.18,187.39,187.14,187.22,11380.0,182.0937,182.298,182.0548,182.1326,11380.0
2023-06-08 11:45:00,187.22,187.27,186.98,187.14,13027.0,182.1326,182.1813,181.8992,182.0548,13027.0
2023-06-08 11:50:00,187.16,187.63,187.12,187.63,15137.0,182.0743,182.5315,182.0354,182.5315,15137.0
2023-06-08 11:55:00,187.63,187.98,187.63,187.89,37403.0,182.5315,182.872,182.5315,182.7844,37403.0
2023-06-08 12:00:00,187.89,187.91,187.56,187.88,15688.0,182.7844,182.8039,182.4634,182.7747,15688.0
2023-06-08 12:05:00,187.88,188.14,187.85,187.9,13207.0,182.7747,183.0276,182.7455,182.7942,13207.0
2023-06-08 12:10:00,187.98,188.15,187.89,187.95,18412.0,182.872,183.0374,182.7844,182.8428,18412.0
2023-06-08 12:15:00,187.94,187.97,187.76,187.76,7799.0,182.8331,182.8623,182.658,182.658,7799.0
2023-06-08 12:20:00,187.74,187.74,187.49,187.67,5550.0,182.6385,182.6385,182.3953,182.5704,5550.0
2023-06-08 12:25:00,187.73,188.12,187.73,188.12,10359.0,182.6288,183.0082,182.6288,183.0082,10359.0
2023-06-08 12:30:00,188.07,188.15,187.97,188.14,13433.0,182.9595,183.0374,182.8623,183.0276,13433.0
2023-06-08 12:35:00,188.1,188.14,187.92,187.98,8075.0,182.9887,183.0276,182.8136,182.872,8075.0
2023-06-08 12:40:00,187.94,188.13,187.91,188.05,4908.0,182.8331,183.0179,182.8039,182.9401,4908.0
2023-06-08 12:45:00,188.13,188.13,187.89,187.91,13315.0,183.0179,183.0179,182.7844,182.8039,13315.0
2023-06-08 12:50:00,187.9,188.01,187.78,187.78,8531.0,182.7942,182.9012,182.6774,182.6774,8531.0
2023-06-08 12:55:00,187.83,188.08,187.83,187.88,17477.0,182.7261,182.9693,182.7261,182.7747,17477.0
2023-06-08 13:00:00,187.94,188.0,187.87,187.89,6576.0,182.8331,182.8914,182.765,182.7844,6576.0
2023-06-08 13:05:00,187.89,187.92,187.8,187.84,4926.0,182.7844,182.8136,182.6969,182.7358,4926.0
2023-06-08 13:10:00,187.83,187.94,187.8,187.94,8395.0,182.7261,182.8331,182.6969,182.8331,8395.0
2023-06-08 13:15:00,188.0,188.21,187.99,188.03,12677.0,182.8914,183.0957,182.8817,182.9206,12677.0
2023-06-08 13:20:00,188.01,188.08,187.91,188.04,12150.0,182.9012,182.9693,182.8039,182.9304,12150.0
2023-06-08 13:25:00,188.08,188.09,187.86,187.86,7422.0,182.9693,182.979,182.7552,182.7552,7422.0
2023-06-08 13:30:00,187.85,187.89,187.73,187.76,6221.0,182.7455,182.7844,182.6288,182.658,6221.0
2023-06-08 13:35:00,187.75,187.88,187.72,187.76,4891.0,182.6482,182.7747,182.619,182.658,4891.0
2023-06-08 13:40:00,187.73,188.02,187.73,187.98,5758.0,182.6288,182.9109,182.6288,182.872,5758.0
2023-06-08 13:45:00,188.01,188.01,187.78,187.84,8329.0,182.9012,182.9012,182.6774,182.7358,8329.0
2023-06-08 13:50:00,187.84,188.04,187.79,187.91,325304.0,182.7358,182.9304,182.6871,182.8039,325304.0
2023-06-08 13:55:00,187.91,188.24,187.87,188.24,6861.0,182.8039,183.1249,182.765,183.1249,6861.0
2023-06-08 14:00:00,188.25,188.36,188.12,188.19,140736.0,183.1346,183.2417,183.0082,183.0763,140736.0
2023-06-08 14:05:00,188.19,188.37,188.19,188.25,17217.0,183.0763,183.2514,183.0763,183.1346,17217.0
2023-06-08 14:10:00,188.22,188.29,188.15,188.16,12308.0,183.1055,183.1736,183.0374,183.0471,12308.0
2023-06-08 14:15:00,188.16,188.28,188.12,188.24,6890.0,183.0471,183.1638,183.0082,183.1249,6890.0
2023-06-08 14:20:00,188.23,188.41,188.18,188.37,115666.0,183.1152,183.2903,183.0666,183.2514,115666.0
2023-06-08 14:25:00,188.37,188.37,188.18,188.24,17532.0,183.2514,183.2514,183.0666,183.1249,17532.0
2023-06-08 14:30:00,188.3,188.5,188.28,188.48,17293.0,183.1833,183.3779,183.1638,183.3584,17293.0
2023-06-08 14:35:00,188.5,188.78,188.5,188.71,9727.0,183.3779,183.6502,183.3779,183.5821,9727.0
2023-06-08 14:40:00,188.72,188.74,188.52,188.68,12733.0,183.5919,183.6113,183.3973,183.553,12733.0
2023-06-08 14:45:00,188.68,188.7,188.36,188.38,9713.0,183.553,183.5724,183.2417,183.2611,9713.0
2023-06-08 14:50:00,188.36,188.54,188.29,188.54,36234.0,183.2417,183.4168,183.1736,183.4168,36234.0
2023-06-08 14:55:00,188.51,188.55,188.33,188.36,29202.0,183.3876,183.4265,183.2125,183.2417,29202.0
2023-06-08 15:00:00,188.38,188.63,188.32,188.63,129463.0,183.2611,183.5043,183.2027,183.5043,129463.0
2023-06-08 15:05:00,188.58,188.71,188.44,188.48,8899.0,183.4557,183.5821,183.3195,183.3584,8899.0
2023-06-08 15:10:00,188.48,188.52,188.26,188.29,10668.0,183.3584,183.3973,183.1444,183.1736,10668.0
2023-06-08 15:15:00,188.29,188.38,188.11,188.22,8481.0,183.1736,183.2611,182.9985,183.1055,8481.0
2023-06-08 15:20:00,188.17,188.29,188.13,188.29,6271.0,183.0568,183.1736,183.0179,183.1736,6271.0
2023-06-08 15:25:00,188.3,188.4,188.28,188.37,7575.0,183.1833,183.2806,183.1638,183.2514,7575.0
2023-06-08 15:30:00,188.35,188.4,188.16,188.18,12155.0,183.2319,183.2806,183.0471,183.0666,12155.0
2023-06-08 15:35:00,188.21,188.3,187.95,187.95,26050.0,183.0957,183.1833,182.8428,182.8428,26050.0
2023-06-08 15:40:00,187.92,188.15,187.89,188.03,20042.0,182.8136,183.0374,182.7844,182.9206,20042.0
2023-06-08 15:45:00,188.02,188.03,187.83,187.87,36340.0,182.9109,182.9206,182.7261,182.765,36340.0
2023-06-08 15:50:00,187.85,188.1,187.47,187.47,53466.0,182.7455,182.9887,182.3758,182.3758,53466.0
2023-06-08 15:55:00,187.49,187.88,187.34,187.81,159162.0,182.3953,182.7747,182.2494,182.7066,159162.0
2023-06-09 09:30:00,187.9,188.23,187.12,187.19,31471.0,182.7942,183.1152,182.0354,182.1035,31471.0
2023-06-09 09:35:00,187.19,187.69,186.96,187.47,33999.0,182.1035,182.5899,181.8797,182.3758,33999.0
2023-06-09 09:40:00,187.53,188.22,187.32,188.18,3654.0,182.4342,183.1055,182.2299,183.0666,3654.0
2023-06-09 09:45:00,188.04,188.15,187.35,187.36,5163.0,182.9304,183.0374,182.2591,182.2688,5163.0
2023-06-09 09:50:00,187.46,187.75,187.41,187.59,5913.0,182.3661,182.6482,182.3175,182.4926,5913.0
2023-06-09 09:55:00,187.59,187.73,186.99,187.47,10392.0,182.4926,182.6288,181.9089,182.3758,10392.0
2023-06-09 10:00:00,187.48,187.93,187.48,187.55,22253.0,182.3856,182.8233,182.3856,182.4537,22253.0
2023-06-09 10:05:00,187.55,187.73,187.12,187.31,18463.0,182.4537,182.6288,182.0354,182.2202,18463.0
2023-06-09 10:10:00,187.32,187.41,187.04,187.32,54311.0,182.2299,182.3175,181.9575,182.2299,54311.0
2023-06-09 10:15:00,187.39,187.51,187.31,187.42,10373.0,182.298,182.4148,182.2202,182.3272,10373.0
2023-06-09 10:20:00,187.29,187.32,186.61,186.62,7303.0,182.2007,182.2299,181.5392,181.5489,7303.0
2023-06-09 10:25:00,186.54,186.54,186.17,186.21,10018.0,181.4711,181.4711,181.1112,181.1501,10018.0
2023-06-09 10:30:00,186.24,186.41,186.05,186.05,12614.0,181.1793,181.3446,180.9944,180.9944,12614.0
2023-06-09 10:35:00,186.14,186.21,185.84,186.12,7354.0,181.082,181.1501,180.7901,181.0625,7354.0
2023-06-09 10:40:00,186.18,186.27,185.86,186.27,13081.0,181.1209,181.2085,180.8096,181.2085,13081.0
2023-06-09 10:45:00,186.25,186.75,186.17,186.6,29889.0,181.189,181.6754,181.1112,181.5295,29889.0
2023-06-09 10:50:00,186.56,186.56,186.21,186.46,11608.0,181.4906,181.4906,181.1501,181.3933,11608.0
2023-06-09 10:55:00,186.5,186.82,186.37,186.64,35211.0,181.4322,181.7435,181.3057,181.5684,35211.0
2023-06-09 11:00:00,186.61,186.73,186.42,186.56,11981.0,181.5392,181.656,181.3544,181.4906,11981.0
2023-06-09 11:05:00,186.56,186.6,186.31,186.4,4821.0,181.4906,181.5295,181.2474,181.3349,4821.0
2023-06-09 11:10:00,186.35,186.35,186.12,186.21,4114.0,181.2863,181.2863,181.0625,181.1501,4114.0
2023-06-09 11:15:00,186.18,186.35,185.99,186.02,3987.0,181.1209,181.2863,180.9361,180.9652,3987.0
2023-06-09 11:20:00,186.03,186.07,185.66,185.72,3298.0,180.975,181.0139,180.615,180.6734,3298.0
2023-06-09 11:25:00,185.71,185.72,185.35,185.47,6150.0,180.6637,180.6734,180.3135,180.4302,6150.0
2023-06-09 11:30:00,185.54,185.54,185.0,185.35,14959.0,180.4983,180.4983,179.973,180.3135,14959.0
2023-06-09 11:35:00,185.34,185.57,185.28,185.52,8993.0,180.3037,180.5275,180.2454,180.4788,8993.0
2023-06-09 11:40:00,185.57,185.84,185.52,185.83,7069.0,180.5275,180.7901,180.4788,180.7804,7069.0
2023-06-09 11:45:00,185.82,185.88,185.57,185.69,5843.0,180.7707,180.829,180.5275,180.6442,5843.0
2023-06-09 11:50:00,185.61,186.0,185.6,185.94,12819.0,180.5664,180.9458,180.5567,180.8874,12819.0
2023-06-09 11:55:00,185.83,185.86,185.75,185.81,5477.0,180.7804,180.8096,180.7026,180.761,5477.0
2023-06-09 12:00:00,185.83,185.93,185.53,185.85,9215.0,180.7804,180.8777,180.4886,180.7999,9215.0
2023-06-09 12:05:00,185.91,186.03,185.85,185.96,8807.0,180.8582,180.975,180.7999,180.9069,8807.0
2023-06-09 12:10:00,185.93,186.2,185.93,186.14,5382.0,180.8777,181.1404,180.8777,181.082,5382.0
2023-06-09 12:15:00,186.2,186.2,186.04,186.18,5853.0,181.1404,181.1404,180.9847,181.1209,5853.0
2023-06-09 12:20:00,186.2,186.22,186.11,186.2,2804.0,181.1404,181.1598,181.0528,181.1404,2804.0
2023-06-09 12:25:00,186.27,186.29,186.01,186.26,6214.0,181.2085,181.2279,180.9555,181.1987,6214.0
2023-06-09 12:30:00,186.22,186.34,186.21,186.26,15369.0,181.1598,181.2765,181.1501,181.1987,15369.0
2023-06-09 12:35:00,186.2,186.2,185.93,186.04,5871.0,181.1404,181.1404,180.8777,180.9847,5871.0
2023-06-09 12:40:00,186.04,186.13,185.87,185.88,8952.0,180.9847,181.0723,180.8193,180.829,8952.0
2023-06-09 12:45:00,185.94,186.61,185.93,186.61,10698.0,180.8874,181.5392,180.8777,181.5392,10698.0
2023-06-09 12:50:00,186.61,186.84,186.35,186.41,9246.0,181.5392,181.763,181.2863,181.3446,9246.0
2023-06-09 12:55:00,186.46,186.62,186.34,186.62,3580.0,181.3933,181.5489,181.2765,181.5489,3580.0
2023-06-09 13:00:00,186.67,186.73,186.55,186.68,10729.0,181.5976,181.656,181.4808,181.6073,10729.0
2023-06-09 13:05:00,186.75,186.8,186.56,186.68,6885.0,181.6754,181.724,181.4906,181.6073,6885.0
2023-06-09 13:10:00,186.65,186.88,186.57,186.81,12620.0,181.5781,181.8019,181.5003,181.7338,12620.0
2023-06-09 13:15:00,186.92,186.95,186.8,186.85,4101.0,181.8408,181.87,181.724,181.7727,4101.0
2023-06-09 13:20:00,186.84,186.91,186.78,186.91,8030.0,181.763,181.8311,181.7046,181.8311,8030.0
2023-06-09 13:25:00,186.81,186.96,186.79,186.94,7639.0,181.7338,181.8797,181.7143,181.8602,7639.0
2023-06-09 13:30:00,186.91,187.1,186.91,186.98,2795.0,181.8311,182.0159,181.8311,181.8992,2795.0
2023-06-09 13:35:00,187.05,187.09,186.91,186.96,9080.0,181.9673,182.0062,181.8311,181.8797,9080.0
2023-06-09 13:40:00,186.93,187.1,186.87,187.03,5964.0,181.8505,182.0159,181.7921,181.9478,5964.0
2023-06-09 13:45:00,187.05,187.25,186.96,186.96,7031.0,181.9673,182.1618,181.8797,181.8797,7031.0
2023-06-09 13:50:00,186.91,186.94,186.82,186.86,3102.0,181.8311,181.8602,181.7435,181.7824,3102.0
2023-06-09 13:55:00,186.87,186.91,186.74,186.84,4311.0,181.7921,181.8311,181.6657,181.763,4311.0
2023-06-09 14:00:00,186.9,186.9,186.71,186.77,4308.0,181.8213,181.8213,181.6365,181.6949,4308.0
2023-06-09 14:05:00,186.7,186.82,186.7,186.72,5747.0,181.6268,181.7435,181.6268,181.6462,5747.0
2023-06-09 14:10:00,186.77,186.8,186.61,186.62,15842.0,181.6949,181.724,181.5392,181.5489,15842.0
2023-06-09 14:15:00,186.65,186.75,186.48,186.72,10047.0,181.5781,181.6754,181.4127,181.6462,10047.0
2023-06-09 14:20:00,186.66,186.8,186.66,186.73,11080.0,181.5879,181.724,181.5879,181.656,11080.0
2023-06-09 14:25:00,186.67,186.72,186.47,186.65,7909.0,181.5976,181.6462,181.403,181.5781,7909.0
2023-06-09 14:30:00,186.61,186.69,186.57,186.69,2888.0,181.5392,181.617,181.5003,181.617,2888.0
2023-06-09 14:35:00,186.75,186.76,186.62,186.62,3011.0,181.6754,181.6851,181.5489,181.5489,3011.0
2023-06-09 14:40:00,186.6,186.69,186.54,186.54,2645.0,181.5295,181.617,181.4711,181.4711,2645.0
2023-06-09 14:45:00,186.61,186.9,186.55,186.83,9607.0,181.5392,181.8213,181.4808,181.7532,9607.0
2023-06-09 14:50:00,186.86,187.17,186.86,187.03,7235.0,181.7824,182.084,181.7824,181.9478,7235.0
2023-06-09 14:55:00,187.03,187.12,186.93,187.11,4778.0,181.9478,182.0354,181.8505,182.0256,4778.0
2023-06-09 15:00:00,187.18,187.42,187.15,187.35,4433.0,182.0937,182.3272,182.0645,182.2591,4433.0
2023-06-09 15:05:00,187.31,187.31,187.05,187.05,3631.0,182.2202,182.2202,181.9673,181.9673,3631.0
2023-06-09 15:10:00,187.02,187.15,186.95,187.06,2691.0,181.9381,182.0645,181.87,181.977,2691.0
2023-06-09 15:15:00,187.1,187.22,187.02,187.15,4021.0,182.0159,182.1326,181.9381,182.0645,4021.0
2023-06-09 15:20:00,187.22,187.23,187.04,187.05,5252.0,182.1326,182.1424,181.9575,181.9673,5252.0
2023-06-09 15:25:00,186.99,187.15,186.98,187.15,3919.0,181.9089,182.0645,181.8992,182.0645,3919.0
2023-06-09 15:30:00,187.19,187.27,187.1,187.17,8006.0,182.1035,182.1813,182.0159,182.084,8006.0
2023-06-09 15:35:00,187.17,187.26,186.91,187.0,29539.0,182.084,182.1715,181.8311,181.9186,29539.0
2023-06-09 15:40:00,187.0,187.26,186.98,187.17,11499.0,181.9186,182.1715,181.8992,182.084,11499.0
2023-06-09 15:45:00,187.12,187.5,187.12,187.5,30024.0,182.0354,182.405,182.0354,182.405,30024.0
2023-06-09 15:50:00,187.4,187.54,187.36,187.38,26755.0,182.3077,182.4439,182.2688,182.2883,26755.0
2023-06-09 15:55:00,187.42,187.42,187.17,187.31,53629.0,182.3272,182.3272,182.084,182.2202,53629.0
2023-06-12 09:30:00,187.31,187.7,185.55,186.9,21205.0,182.2202,182.5996,180.508,181.8213,21205.0
2023-06-12 09:35:00,187.08,187.14,186.26,187.08,10870.0,181.9964,182.0548,181.1987,181.9964,10870.0
2023-06-12 09:40:00,187.23,187.53,186.7,187.14,8116.0,182.1424,182.4342,181.6268,182.0548,8116.0
2023-06-12 09:45:00,186.81,187.33,186.58,187.33,5817.0,181.7338,182.2396,181.51,182.2396,5817.0
2023-06-12 09:50:00,187.25,187.69,187.24,187.66,14171.0,182.1618,182.5899,182.1521,182.5607,14171.0
2023-06-12 09:55:00,187.8,188.0,187.66,187.8,5515.0,182.6969,182.8914,182.5607,182.6969,5515.0
2023-06-12 10:00:00,187.66,187.79,187.36,187.5,8771.0,182.5607,182.6871,182.2688,182.405,8771.0
2023-06-12 10:05:00,187.36,187.6,187.2,187.6,3011.0,182.2688,182.5023,182.1132,182.5023,3011.0
2023-06-12 10:10:00,187.53,188.13,187.43,188.13,7237.0,182.4342,183.0179,182.3369,183.0179,7237.0
2023-06-12 10:15:00,188.06,188.11,187.62,187.8,4782.0,182.9498,182.9985,182.5218,182.6969,4782.0
2023-06-12 10:20:00,187.84,187.86,187.24,187.24,17255.0,182.7358,182.7552,182.1521,182.1521,17255.0
2023-06-12 10:25:00,187.15,187.68,186.95,187.53,3233.0,182.0645,182.5801,181.87,182.4342,3233.0
2023-06-12 10:30:00,187.48,187.68,187.42,187.58,2867.0,182.3856,182.5801,182.3272,182.4829,2867.0
2023-06-12 10:35:00,187.6,187.85,187.54,187.67,5152.0,182.5023,182.7455,182.4439,182.5704,5152.0
2023-06-12 10:40:00,187.74,188.2,187.74,188.2,3068.0,182.6385,183.086,182.6385,183.086,3068.0
2023-06-12 10:45:00,188.14,188.45,188.14,188.27,6313.0,183.0276,183.3292,183.0276,183.1541,6313.0
2023-06-12 10:50:00,188.3,188.49,188.15,188.41,6805.0,183.1833,183.3681,183.0374,183.2903,6805.0
2023-06-12 10:55:00,188.41,188.81,188.4,188.47,18608.0,183.2903,183.6794,183.2806,183.3487,18608.0
2023-06-12 11:00:00,188.54,188.66,188.22,188.27,9431.0,183.4168,183.5335,183.1055,183.1541,9431.0
2023-06-12 11:05:00,188.27,188.43,188.24,188.37,34086.0,183.1541,183.3098,183.1249,183.2514,34086.0
2023-06-12 11:10:00,188.37,188.37,188.01,188.06,4814.0,183.2514,183.2514,182.9012,182.9498,4814.0
2023-06-12 11:15:00,188.06,188.5,188.06,188.13,12023.0,182.9498,183.3779,182.9498,183.0179,12023.0
2023-06-12 11:20:00,188.12,188.19,187.99,188.08,9817.0,183.0082,183.0763,182.8817,182.9693,9817.0
2023-06-12 11:25:00,188.13,188.31,188.03,188.31,17802.0,183.0179,183.193,182.9206,183.193,17802.0
2023-06-12 11:30:00,188.45,188.79,188.27,188.75,7035.0,183.3292,183.66,183.1541,183.6211,7035.0
2023-06-12 11:35:00,188.76,188.94,188.54,188.54,14203.0,183.6308,183.8059,183.4168,183.4168,14203.0
2023-06-12 11:40:00,188.64,188.79,188.6,188.76,6681.0,183.5141,183.66,183.4751,183.6308,6681.0
2023-06-12 11:45:00,188.77,188.78,188.55,188.76,3968.0,183.6405,183.6502,183.4265,183.6308,3968.0
2023-06-12 11:50:00,188.83,188.88,188.77,188.86,3411.0,183.6989,183.7475,183.6405,183.7281,3411.0
2023-06-12 11:55:00,188.82,189.08,188.82,189.08,6501.0,183.6892,183.9421,183.6892,183.9421,6501.0
2023-06-12 12:00:00,189.09,189.09,188.98,188.98,6438.0,183.9518,183.9518,183.8448,183.8448,6438.0
2023-06-12 12:05:00,188.92,188.97,188.85,188.91,1586.0,183.7864,183.8351,183.7183,183.7767,1586.0
2023-06-12 12:10:00,188.93,189.01,188.84,188.88,6819.0,183.7962,183.874,183.7086,183.7475,6819.0
2023-06-12 12:15:00,188.84,189.09,188.81,188.9,3541.0,183.7086,183.9518,183.6794,183.767,3541.0
2023-06-12 12:20:00,188.91,188.95,188.86,188.92,2440.0,183.7767,183.8156,183.7281,183.7864,2440.0
2023-06-12 12:25:00,188.99,188.99,188.77,188.78,5696.0,183.8545,183.8545,183.6405,183.6502,5696.0
2023-06-12 12:30:00,188.78,188.85,188.73,188.81,3787.0,183.6502,183.7183,183.6016,183.6794,3787.0
2023-06-12 12:35:00,188.85,189.39,188.83,189.38,9109.0,183.7183,184.2437,183.6989,184.2339,9109.0
2023-06-12 12:40:00,189.42,189.7,189.41,189.63,24472.0,184.2729,184.5452,184.2631,184.4771,24472.0
2023-06-12 12:45:00,189.64,189.69,189.23,189.23,7527.0,184.4869,184.5355,184.088,184.088,7527.0
2023-06-12 12:50:00,189.19,189.25,189.1,189.16,4374.0,184.0491,184.1075,183.9616,184.0199,4374.0
2023-06-12 12:55:00,189.26,189.35,189.15,189.26,3587.0,184.1172,184.2048,184.0102,184.1172,3587.0
2023-06-12 13:00:00,189.26,189.41,189.24,189.24,2509.0,184.1172,184.2631,184.0977,184.0977,2509.0
2023-06-12 13:05:00,189.24,189.3,189.2,189.3,1910.0,184.0977,184.1561,184.0588,184.1561,1910.0
2023-06-12 13:10:00,189.3,189.3,189.1,189.11,5318.0,184.1561,184.1561,183.9616,183.9713,5318.0
2023-06-12 13:15:00,189.12,189.4,189.12,189.4,6110.0,183.981,184.2534,183.981,184.2534,6110.0
2023-06-12 13:20:00,189.4,189.78,189.4,189.58,12541.0,184.2534,184.6231,184.2534,184.4285,12541.0
2023-06-12 13:25:00,189.58,189.77,189.58,189.66,6419.0,184.4285,184.6133,184.4285,184.5063,6419.0
2023-06-12 13:30:00,189.69,189.69,189.35,189.4,4841.0,184.5355,184.5355,184.2048,184.2534,4841.0
2023-06-12 13:35:00,189.42,189.5,189.38,189.38,2086.0,184.2729,184.3507,184.2339,184.2339,2086.0
2023-06-12 13:40:00,189.41,189.66,189.4,189.66,4000.0,184.2631,184.5063,184.2534,184.5063,4000.0
2023-06-12 13:45:00,189.61,189.78,189.52,189.73,18768.0,184.4577,184.6231,184.3701,184.5744,18768.0
2023-06-12 13:50:00,189.67,189.67,189.34,189.52,6252.0,184.5161,184.5161,184.195,184.3701,6252.0
2023-06-12 13:55:00,189.58,189.6,189.5,189.53,4290.0,184.4285,184.448,184.3507,184.3799,4290.0
2023-06-12 14:00:00,189.53,189.62,189.48,189.57,3412.0,184.3799,184.4674,184.3312,184.4188,3412.0
2023-06-12 14:05:00,189.59,189.6,189.41,189.41,5067.0,184.4382,184.448,184.2631,184.2631,5067.0
2023-06-12 14:10:00,189.46,189.46,189.24,189.31,9148.0,184.3118,184.3118,184.0977,184.1658,9148.0
2023-06-12 14:15:00,189.31,189.36,189.2,189.22,5911.0,184.1658,184.2145,184.0588,184.0783,5911.0
2023-06-12 14:20:00,189.21,189.24,189.02,189.06,16803.0,184.0686,184.0977,183.8837,183.9226,16803.0
2023-06-12 14:25:00,189.02,189.02,188.61,188.61,10205.0,183.8837,183.8837,183.4849,183.4849,10205.0
2023-06-12 14:30:00,188.66,188.85,188.61,188.78,7213.0,183.5335,183.7183,183.4849,183.6502,7213.0
2023-06-12 14:35:00,188.78,188.82,188.54,188.6,12222.0,183.6502,183.6892,183.4168,183.4751,12222.0
2023-06-12 14:40:00,188.6,189.07,188.6,189.03,5202.0,183.4751,183.9324,183.4751,183.8935,5202.0
2023-06-12 14:45:00,189.02,189.2,188.91,189.15,5395.0,183.8837,184.0588,183.7767,184.0102,5395.0
2023-06-12 14:50:00,189.23,189.24,189.09,189.18,6099.0,184.088,184.0977,183.9518,184.0394,6099.0
2023-06-12 14:55:00,189.18,189.34,189.07,189.22,6211.0,184.0394,184.195,183.9324,184.0783,6211.0
2023-06-12 15:00:00,189.28,189.69,189.28,189.66,4069.0,184.1367,184.5355,184.1367,184.5063,4069.0
2023-06-12 15:05:00,189.65,189.65,189.21,189.36,6595.0,184.4966,184.4966,184.0686,184.2145,6595.0
2023-06-12 15:10:00,189.36,189.8,189.3,189.75,11677.0,184.2145,184.6425,184.1561,184.5939,11677.0
2023-06-12 15:15:00,189.74,189.98,189.63,189.63,10192.0,184.5842,184.8176,184.4771,184.4771,10192.0
2023-06-12 15:20:00,189.63,189.82,189.58,189.81,7090.0,184.4771,184.662,184.4285,184.6523,7090.0
2023-06-12 15:25:00,189.86,189.98,189.78,189.98,7240.0,184.7009,184.8176,184.6231,184.8176,7240.0
2023-06-12 15:30:00,189.97,189.99,189.8,189.92,12555.0,184.8079,184.8274,184.6425,184.7593,12555.0
2023-06-12 15:35:00,189.92,190.07,189.86,189.86,18562.0,184.7593,184.9052,184.7009,184.7009,18562.0
2023-06-12 15:40:00,189.92,190.1,189.83,189.87,13009.0,184.7593,184.9344,184.6717,184.7106,13009.0
2023-06-12 15:45:00,189.89,189.89,189.59,189.62,12171.0,184.7301,184.7301,184.4382,184.4674,12171.0
2023-06-12 15:50:00,189.65,189.83,189.4,189.41,25924.0,184.4966,184.6717,184.2534,184.2631,25924.0
2023-06-12 15:55:00,189.42,189.62,189.25,189.61,99489.0,184.2729,184.4674,184.1075,184.4577,99489.0
2023-06-13 09:30:00,189.29,190.77,188.35,190.53,60246.0,184.1464,185.5862,183.2319,185.3527,60246.0
2023-06-13 09:35:00,190.54,190.75,189.73,190.59,61399.0,185.3624,185.5667,184.5744,185.4111,61399.0
2023-06-13 09:40:00,190.59,190.96,190.02,190.96,25317.0,185.4111,185.771,184.8566,185.771,25317.0
2023-06-13 09:45:00,190.98,191.75,190.86,191.5,24425.0,185.7905,186.5395,185.6737,186.2963,24425.0
2023-06-13 09:50:00,191.7,191.74,190.77,190.9,14020.0,186.4909,186.5298,185.5862,185.7126,14020.0
2023-06-13 09:55:00,190.91,191.1,190.21,190.72,26960.0,185.7224,185.9072,185.0414,185.5375,26960.0
2023-06-13 10:00:00,190.78,191.13,190.45,191.04,14356.0,185.5959,185.9364,185.2749,185.8488,14356.0
2023-06-13 10:05:00,191.13,191.6,191.12,191.24,20574.0,185.9364,186.3936,185.9267,186.0434,20574.0
2023-06-13 10:10:00,191.19,191.58,190.59,191.37,28877.0,185.9948,186.3742,185.4111,186.1699,28877.0
2023-06-13 10:15:00,191.57,192.1,191.43,192.1,27426.0,186.3644,186.88,186.2282,186.88,27426.0
2023-06-13 10:20:00,192.03,192.72,191.96,192.72,9622.0,186.8119,187.4832,186.7438,187.4832,9622.0
2023-06-13 10:25:00,192.66,193.0,192.53,192.75,11123.0,187.4248,187.7556,187.2983,187.5124,11123.0
2023-06-13 10:30:00,192.64,192.64,192.12,192.28,8246.0,187.4054,187.4054,186.8995,187.0551,8246.0
2023-06-13 10:35:00,192.21,192.7,192.21,192.48,16077.0,186.987,187.4637,186.987,187.2497,16077.0
2023-06-13 10:40:00,192.53,192.64,192.35,192.38,14957.0,187.2983,187.4054,187.1232,187.1524,14957.0
2023-06-13 10:45:00,192.38,192.53,192.36,192.36,4432.0,187.1524,187.2983,187.133,187.133,4432.0
2023-06-13 10:50:00,192.48,192.48,192.14,192.17,22098.0,187.2497,187.2497,186.9189,186.9481,22098.0
2023-06-13 10:55:00,192.19,192.6,192.11,192.6,6011.0,186.9676,187.3664,186.8898,187.3664,6011.0
2023-06-13 11:00:00,192.64,192.65,192.31,192.33,7289.0,187.4054,187.4151,187.0843,187.1038,7289.0
2023-06-13 11:05:00,192.27,192.47,192.12,192.47,4873.0,187.0454,187.24,186.8995,187.24,4873.0
2023-06-13 11:10:00,192.47,192.69,192.38,192.52,12308.0,187.24,187.454,187.1524,187.2886,12308.0
2023-06-13 11:15:00,192.55,192.61,192.38,192.56,4815.0,187.3178,187.3762,187.1524,187.3275,4815.0
2023-06-13 11:20:00,192.51,192.86,192.36,192.63,9795.0,187.2789,187.6194,187.133,187.3956,9795.0
2023-06-13 11:25:00,192.66,192.74,192.53,192.56,3514.0,187.4248,187.5026,187.2983,187.3275,3514.0
2023-06-13 11:30:00,192.59,192.74,192.33,192.39,4390.0,187.3567,187.5026,187.1038,187.1622,4390.0
2023-06-13 11:35:00,192.39,192.4,192.03,192.25,13994.0,187.1622,187.1719,186.8119,187.026,13994.0
2023-06-13 11:40:00,192.3,192.52,192.3,192.44,5222.0,187.0746,187.2886,187.0746,187.2108,5222.0
2023-06-13 11:45:00,192.38,192.47,192.16,192.46,2849.0,187.1524,187.24,186.9384,187.2302,2849.0
2023-06-13 11:50:00,192.45,192.84,192.43,192.56,13956.0,187.2205,187.5999,187.2011,187.3275,13956.0
2023-06-13 11:55:00,192.62,192.64,192.35,192.54,4574.0,187.3859,187.4054,187.1232,187.3081,4574.0
2023-06-13 12:00:00,192.47,192.49,192.29,192.33,4235.0,187.24,187.2594,187.0649,187.1038,4235.0
2023-06-13 12:05:00,192.39,192.76,192.37,192.57,4939.0,187.1622,187.5221,187.1427,187.3373,4939.0
2023-06-13 12:10:00,192.62,192.8,192.62,192.74,2837.0,187.3859,187.561,187.3859,187.5026,2837.0
2023-06-13 12:15:00,192.75,193.07,192.73,193.07,14359.0,187.5124,187.8237,187.4929,187.8237,14359.0
2023-06-13 12:20:00,193.07,193.36,192.97,193.35,3642.0,187.8237,188.1058,187.7264,188.0961,3642.0
2023-06-13 12:25:00,193.26,193.3,193.08,193.21,6260.0,188.0085,188.0474,187.8334,187.9599,6260.0
2023-06-13 12:30:00,193.18,193.45,193.16,193.22,26442.0,187.9307,188.1933,187.9112,187.9696,26442.0
2023-06-13 12:35:00,193.27,193.27,192.99,193.02,16991.0,188.0182,188.0182,187.7458,187.775,16991.0
2023-06-13 12:40:00,193.06,193.23,192.92,193.01,12933.0,187.8139,187.9793,187.6777,187.7653,12933.0
2023-06-13 12:45:00,192.97,193.04,192.86,193.03,2604.0,187.7264,187.7945,187.6194,187.7848,2604.0
2023-06-13 12:50:00,192.99,193.06,192.9,192.94,2302.0,187.7458,187.8139,187.6583,187.6972,2302.0
2023-06-13 12:55:00,192.89,193.08,192.82,193.0,3305.0,187.6486,187.8334,187.5805,187.7556,3305.0
2023-06-13 13:00:00,193.09,193.09,192.86,193.02,5772.0,187.8431,187.8431,187.6194,187.775,5772.0
2023-06-13 13:05:00,193.05,193.11,192.82,192.83,5030.0,187.8042,187.8626,187.5805,187.5902,5030.0
2023-06-13 13:10:00,192.9,192.9,192.68,192.8,3765.0,187.6583,187.6583,187.4443,187.561,3765.0
2023-06-13 13:15:00,192.8,193.04,192.75,193.0,10859.0,187.561,187.7945,187.5124,187.7556,10859.0
2023-06-13 13:20:00,193.0,193.23,193.0,193.1,39290.0,187.7556,187.9793,187.7556,187.8529,39290.0
2023-06-13 13:25:00,193.08,193.31,193.05,193.23,6003.0,187.8334,188.0572,187.8042,187.9793,6003.0
2023-06-13 13:30:00,193.1,193.1,192.9,192.93,6162.0,187.8529,187.8529,187.6583,187.6875,6162.0
2023-06-13 13:35:00,192.96,193.13,192.95,193.01,5249.0,187.7167,187.882,187.7069,187.7653,5249.0
2023-06-13 13:40:00,193.0,193.34,192.99,193.17,12403.0,187.7556,188.0863,187.7458,187.921,12403.0
2023-06-13 13:45:00,193.2,193.26,193.0,193.06,21619.0,187.9501,188.0085,187.7556,187.8139,21619.0
2023-06-13 13:50:00,193.09,193.1,192.91,192.92,12762.0,187.8431,187.8529,187.668,187.6777,12762.0
2023-06-13 13:55:00,192.93,193.02,192.83,192.96,8689.0,187.6875,187.775,187.5902,187.7167,8689.0
2023-06-13 14:00:00,192.96,193.27,192.84,193.17,6319.0,187.7167,188.0182,187.5999,187.921,6319.0
2023-06-13 14:05:00,193.28,193.29,192.99,193.07,5225.0,188.028,188.0377,187.7458,187.8237,5225.0
2023-06-13 14:10:00,193.04,193.13,192.97,193.13,2972.0,187.7945,187.882,187.7264,187.882,2972.0
2023-06-13 14:15:00,193.15,193.17,192.97,193.17,5224.0,187.9015,187.921,187.7264,187.921,5224.0
2023-06-13 14:20:00,193.19,193.19,193.01,193.02,5532.0,187.9404,187.9404,187.7653,187.775,5532.0
2023-06-13 14:25:00,193.03,193.1,192.81,192.95,8487.0,187.7848,187.8529,187.5707,187.7069,8487.0
2023-06-13 14:30:00,192.93,192.94,192.78,192.84,7399.0,187.6875,187.6972,187.5416,187.5999,7399.0
2023-06-13 14:35:00,192.84,193.1,192.8,193.09,4960.0,187.5999,187.8529,187.561,187.8431,4960.0
2023-06-13 14:40:00,193.1,193.14,192.89,193.14,4648.0,187.8529,187.8918,187.6486,187.8918,4648.0
2023-06-13 14:45:00,193.02,193.28,192.91,193.17,5944.0,187.775,188.028,187.668,187.921,5944.0
2023-06-13 14:50:00,193.16,193.26,193.11,193.26,3949.0,187.9112,188.0085,187.8626,188.0085,3949.0
2023-06-13 14:55:00,193.3,193.48,193.29,193.38,7768.0,188.0474,188.2225,188.0377,188.1252,7768.0
2023-06-13 15:00:00,193.44,193.67,193.38,193.66,8091.0,188.1836,188.4074,188.1252,188.3976,8091.0
2023-06-13 15:05:00,193.67,193.8,193.53,193.63,8065.0,188.4074,188.5338,188.2712,188.3685,8065.0
2023-06-13 15:10:00,193.71,193.71,193.55,193.6,5922.0,188.4463,188.4463,188.2906,188.3393,5922.0
2023-06-13 15:15:00,193.59,193.67,193.49,193.52,5214.0,188.3295,188.4074,188.2323,188.2614,5214.0
2023-06-13 15:20:00,193.55,193.81,193.51,193.63,10121.0,188.2906,188.5436,188.2517,188.3685,10121.0
2023-06-13 15:25:00,193.63,193.7,193.54,193.64,7419.0,188.3685,188.4366,188.2809,188.3782,7419.0
2023-06-13 15:30:00,193.71,193.74,193.51,193.52,16058.0,188.4463,188.4755,188.2517,188.2614,16058.0
2023-06-13 15:35:00,193.49,193.65,193.42,193.54,14215.0,188.2323,188.3879,188.1642,188.2809,14215.0
2023-06-13 15:40:00,193.55,193.74,193.49,193.49,15129.0,188.2906,188.4755,188.2323,188.2323,15129.0
2023-06-13 15:45:00,193.5,193.74,193.43,193.65,29380.0,188.242,188.4755,188.1739,188.3879,29380.0
2023-06-13 15:50:00,193.73,193.73,193.24,193.69,50984.0,188.4657,188.4657,187.9891,188.4268,50984.0
2023-06-13 15:55:00,193.71,193.9,193.48,193.86,138762.0,188.4463,188.6311,188.2225,188.5922,138762.0
2023-06-14 09:30:00,193.56,193.8,192.6,193.58,26005.0,188.3004,188.5338,187.3664,188.3198,26005.0
2023-06-14 09:35:00,193.61,194.03,193.18,193.81,18796.0,188.349,188.7576,187.9307,188.5436,18796.0
2023-06-14 09:40:00,193.78,193.79,192.4,192.78,18527.0,188.5144,188.5241,187.1719,187.5416,18527.0
2023-06-14 09:45:00,192.68,192.75,192.17,192.27,17400.0,187.4443,187.5124,186.9481,187.0454,17400.0
2023-06-14 09:50:00,192.36,192.6,192.08,192.47,13581.0,187.133,187.3664,186.8606,187.24,13581.0
2023-06-14 09:55:00,192.47,192.54,192.23,192.38,6864.0,187.24,187.3081,187.0065,187.1524,6864.0
2023-06-14 10:00:00,192.38,192.68,192.17,192.58,8212.0,187.1524,187.4443,186.9481,187.347,8212.0
2023-06-14 10:05:00,192.65,192.94,192.58,192.87,4783.0,187.4151,187.6972,187.347,187.6291,4783.0
2023-06-14 10:10:00,192.83,192.89,192.57,192.76,7824.0,187.5902,187.6486,187.3373,187.5221,7824.0
2023-06-14 10:15:00,192.83,193.06,192.73,192.94,8582.0,187.5902,187.8139,187.4929,187.6972,8582.0
2023-06-14 10:20:00,193.01,193.2,192.54,192.74,10011.0,187.7653,187.9501,187.3081,187.5026,10011.0
2023-06-14 10:25:00,192.77,192.89,192.67,192.7,9892.0,187.5318,187.6486,187.4345,187.4637,9892.0
2023-06-14 10:30:00,192.72,192.77,192.55,192.72,9703.0,187.4832,187.5318,187.3178,187.4832,9703.0
2023-06-14 10:35:00,192.7,192.8,192.6,192.72,19162.0,187.4637,187.561,187.3664,187.4832,19162.0
2023-06-14 10:40:00,192.8,192.99,192.01,192.02,19927.0,187.561,187.7458,186.7925,186.8022,19927.0
2023-06-14 10:45:00,192.08,192.71,192.01,192.53,12987.0,186.8606,187.4735,186.7925,187.2983,12987.0
2023-06-14 10:50:00,192.47,192.9,192.41,192.86,7423.0,187.24,187.6583,187.1816,187.6194,7423.0
2023-06-14 10:55:00,192.86,193.38,192.85,193.34,9530.0,187.6194,188.1252,187.6097,188.0863,9530.0
2023-06-14 11:00:00,193.34,193.54,193.28,193.36,4739.0,188.0863,188.2809,188.028,188.1058,4739.0
2023-06-14 11:05:00,193.36,193.36,193.16,193.24,9535.0,188.1058,188.1058,187.9112,187.9891,9535.0
2023-06-14 11:10:00,193.2,193.65,193.2,193.65,10882.0,187.9501,188.3879,187.9501,188.3879,10882.0
2023-06-14 11:15:00,193.62,193.69,193.45,193.52,7341.0,188.3587,188.4268,188.1933,188.2614,7341.0
2023-06-14 11:20:00,193.52,193.91,193.52,193.8,7204.0,188.2614,188.6408,188.2614,188.5338,7204.0
2023-06-14 11:25:00,193.84,193.96,193.75,193.84,9312.0,188.5727,188.6895,188.4852,188.5727,9312.0
2023-06-14 11:30:00,193.9,193.94,193.75,193.86,5057.0,188.6311,188.67,188.4852,188.5922,5057.0
2023-06-14 11:35:00,193.83,194.04,193.83,193.92,8233.0,188.563,188.7673,188.563,188.6506,8233.0
2023-06-14 11:40:00,193.92,194.24,193.86,194.09,6340.0,188.6506,188.9619,188.5922,188.816,6340.0
2023-06-14 11:45:00,194.18,194.33,194.15,194.2,19492.0,188.9035,189.0494,188.8743,188.923,19492.0
2023-06-14 11:50:00,194.24,194.34,194.1,194.12,7178.0,188.9619,189.0592,188.8257,188.8451,7178.0
2023-06-14 11:55:00,194.11,194.14,193.96,194.08,11448.0,188.8354,188.8646,188.6895,188.8062,11448.0
2023-06-14 12:00:00,194.1,194.11,193.73,193.77,5648.0,188.8257,188.8354,188.4657,188.5047,5648.0
2023-06-14 12:05:00,193.77,193.93,193.66,193.93,5908.0,188.5047,188.6603,188.3976,188.6603,5908.0
2023-06-14 12:10:00,193.9,194.19,193.87,194.18,4743.0,188.6311,188.9132,188.6019,188.9035,4743.0
2023-06-14 12:15:00,194.1,194.19,193.97,194.15,14425.0,188.8257,188.9132,188.6992,188.8743,14425.0
2023-06-14 12:20:00,194.18,194.3,194.12,194.19,4923.0,188.9035,189.0203,188.8451,188.9132,4923.0
2023-06-14 12:25:00,194.21,194.38,194.14,194.34,7936.0,188.9327,189.0981,188.8646,189.0592,7936.0
2023-06-14 12:30:00,194.35,194.41,194.29,194.37,3558.0,189.0689,189.1273,189.0105,189.0883,3558.0
2023-06-14 12:35:00,194.39,194.55,194.33,194.55,7565.0,189.1078,189.2635,189.0494,189.2635,7565.0
2023-06-14 12:40:00,194.6,194.72,194.56,194.69,8207.0,189.3121,189.4288,189.2732,189.3997,8207.0
2023-06-14 12:45:00,194.71,194.88,194.66,194.87,3233.0,189.4191,189.5845,189.3705,189.5748,3233.0
2023-06-14 12:50:00,194.77,194.81,194.58,194.61,6047.0,189.4775,189.5164,189.2926,189.3218,6047.0
2023-06-14 12:55:00,194.57,194.64,194.46,194.49,9556.0,189.2829,189.351,189.1759,189.2051,9556.0
2023-06-14 13:00:00,194.49,194.55,194.42,194.53,9957.0,189.2051,189.2635,189.137,189.244,9957.0
2023-06-14 13:05:00,194.46,194.52,194.29,194.45,25474.0,189.1759,189.2343,189.0105,189.1662,25474.0
2023-06-14 13:10:00,194.44,194.53,194.3,194.35,12656.0,189.1564,189.244,189.0203,189.0689,12656.0
2023-06-14 13:15:00,194.31,194.32,194.06,194.2,9859.0,189.03,189.0397,188.7868,188.923,9859.0
2023-06-14 13:20:00,194.15,194.15,193.94,194.04,6520.0,188.8743,188.8743,188.67,188.7673,6520.0
2023-06-14 13:25:00,194.11,194.11,193.82,193.94,6292.0,188.8354,188.8354,188.5533,188.67,6292.0
2023-06-14 13:30:00,193.91,194.07,193.84,194.07,6783.0,188.6408,188.7965,188.5727,188.7965,6783.0
2023-06-14 13:35:00,194.0,194.03,193.89,194.03,8666.0,188.7284,188.7576,188.6214,188.7576,8666.0
2023-06-14 13:40:00,194.04,194.04,193.9,193.91,6617.0,188.7673,188.7673,188.6311,188.6408,6617.0
2023-06-14 13:45:00,193.91,193.91,193.72,193.8,6706.0,188.6408,188.6408,188.456,188.5338,6706.0
2023-06-14 13:50:00,193.81,193.95,193.76,193.9,4632.0,188.5436,188.6798,188.4949,188.6311,4632.0
2023-06-14 13:55:00,193.86,194.02,193.73,193.81,7983.0,188.5922,188.7479,188.4657,188.5436,7983.0
2023-06-14 14:00:00,193.81,193.81,192.88,193.28,11817.0,188.5436,188.5436,187.6388,188.028,11817.0
2023-06-14 14:05:00,193.2,193.26,192.51,193.09,16031.0,187.9501,188.0085,187.2789,187.8431,16031.0
2023-06-14 14:10:00,193.01,193.21,192.76,192.96,21780.0,187.7653,187.9599,187.5221,187.7167,21780.0
2023-06-14 14:15:00,192.98,193.02,192.32,192.53,11530.0,187.7361,187.775,187.0941,187.2983,11530.0
2023-06-14 14:20:00,192.52,192.66,192.36,192.41,5910.0,187.2886,187.4248,187.133,187.1816,5910.0
2023-06-14 14:25:00,192.33,192.6,192.2,192.6,7671.0,187.1038,187.3664,186.9773,187.3664,7671.0
2023-06-14 14:30:00,192.52,192.63,191.97,191.97,16397.0,187.2886,187.3956,186.7536,186.7536,16397.0
2023-06-14 14:35:00,192.06,192.52,192.03,192.03,12942.0,186.8411,187.2886,186.8119,186.8119,12942.0
2023-06-14 14:40:00,191.98,192.83,191.98,192.83,10733.0,186.7633,187.5902,186.7633,187.5902,10733.0
2023-06-14 14:45:00,192.71,192.88,192.38,192.79,12742.0,187.4735,187.6388,187.1524,187.5513,12742.0
2023-06-14 14:50:00,192.89,193.08,192.6,192.81,8681.0,187.6486,187.8334,187.3664,187.5707,8681.0
2023-06-14 14:55:00,192.81,193.24,192.81,193.05,11096.0,187.5707,187.9891,187.5707,187.8042,11096.0
2023-06-14 15:00:00,193.14,193.41,192.96,193.36,5637.0,187.8918,188.1544,187.7167,188.1058,5637.0
2023-06-14 15:05:00,193.3,193.83,193.3,193.72,7298.0,188.0474,188.563,188.0474,188.456,7298.0
2023-06-14 15:10:00,193.77,193.81,193.27,193.3,42425.0,188.5047,188.5436,188.0182,188.0474,42425.0
2023-06-14 15:15:00,193.26,193.32,192.82,193.2,23271.0,188.0085,188.0669,187.5805,187.9501,23271.0
2023-06-14 15:20:00,193.23,193.85,193.16,193.6,32062.0,187.9793,188.5825,187.9112,188.3393,32062.0
2023-06-14 15:25:00,193.67,193.93,193.26,193.26,12619.0,188.4074,188.6603,188.0085,188.0085,12619.0
2023-06-14 15:30:00,193.19,193.45,192.99,193.4,14554.0,187.9404,188.1933,187.7458,188.1447,14554.0
2023-06-14 15:35:00,193.39,193.49,193.23,193.23,12715.0,188.135,188.2323,187.9793,187.9793,12715.0
2023-06-14 15:40:00,193.27,193.36,192.82,192.82,15408.0,188.0182,188.1058,187.5805,187.5805,15408.0
2023-06-14 15:45:00,192.8,192.91,192.33,192.37,46945.0,187.561,187.668,187.1038,187.1427,46945.0
2023-06-14 15:50:00,192.33,192.83,191.93,192.73,58833.0,187.1038,187.5902,186.7147,187.4929,58833.0
2023-06-14 15:55:00,192.75,193.09,192.74,193.09,82302.0,187.5124,187.8431,187.5026,187.8431,82302.0
2023-06-15 09:30:00,192.69,193.32,192.43,192.43,18641.0,187.454,188.0669,187.2011,187.2011,18641.0
2023-06-15 09:35:00,192.7,192.77,192.12,192.73,18046.0,187.4637,187.5318,186.8995,187.4929,18046.0
2023-06-15 09:40:00,192.77,193.28,192.53,192.71,13061.0,187.5318,188.028,187.2983,187.4735,13061.0
2023-06-15 09:45:00,192.71,193.13,192.64,193.01,8228.0,187.4735,187.882,187.4054,187.7653,8228.0
2023-06-15 09:50:00,193.11,193.64,192.84,192.84,18181.0,187.8626,188.3782,187.5999,187.5999,18181.0
2023-06-15 09:55:00,192.87,193.33,192.81,193.1,11121.0,187.6291,188.0766,187.5707,187.8529,11121.0
2023-06-15 10:00:00,193.2,193.77,193.08,193.53,19028.0,187.9501,188.5047,187.8334,188.2712,19028.0
2023-06-15 10:05:00,193.68,193.89,193.33,193.64,13068.0,188.4171,188.6214,188.0766,188.3782,13068.0
2023-06-15 10:10:00,193.64,193.94,193.63,193.72,5420.0,188.3782,188.67,188.3685,188.456,5420.0
2023-06-15 10:15:00,193.72,193.78,193.4,193.45,6043.0,188.456,188.5144,188.1447,188.1933,6043.0
2023-06-15 10:20:00,193.37,193.78,193.19,193.74,9094.0,188.1155,188.5144,187.9404,188.4755,9094.0
2023-06-15 10:25:00,193.73,193.96,193.54,193.65,18334.0,188.4657,188.6895,188.2809,188.3879,18334.0
2023-06-15 10:30:00,193.74,193.77,193.43,193.58,6919.0,188.4755,188.5047,188.1739,188.3198,6919.0
2023-06-15 10:35:00,193.49,193.53,193.05,193.11,4458.0,188.2323,188.2712,187.8042,187.8626,4458.0
2023-06-15 10:40:00,193.06,193.28,192.99,193.18,10156.0,187.8139,188.028,187.7458,187.9307,10156.0
2023-06-15 10:45:00,193.23,193.85,193.23,193.68,20762.0,187.9793,188.5825,187.9793,188.4171,20762.0
2023-06-15 10:50:00,193.69,193.69,193.21,193.28,5889.0,188.4268,188.4268,187.9599,188.028,5889.0
2023-06-15 10:55:00,193.23,193.53,193.18,193.47,18346.0,187.9793,188.2712,187.9307,188.2128,18346.0
2023-06-15 11:00:00,193.56,193.81,193.42,193.7,28467.0,188.3004,188.5436,188.1642,188.4366,28467.0
2023-06-15 11:05:00,193.7,194.08,193.68,194.08,9521.0,188.4366,188.8062,188.4171,188.8062,9521.0
2023-06-15 11:10:00,194.08,194.21,193.85,194.13,8706.0,188.8062,188.9327,188.5825,188.8549,8706.0
2023-06-15 11:15:00,194.13,194.55,194.12,194.39,18115.0,188.8549,189.2635,188.8451,189.1078,18115.0
2023-06-15 11:20:00,194.45,194.73,194.4,194.63,12505.0,189.1662,189.4386,189.1175,189.3413,12505.0
2023-06-15 11:25:00,194.64,195.06,194.63,195.03,12656.0,189.351,189.7596,189.3413,189.7304,12656.0
2023-06-15 11:30:00,195.02,195.25,194.89,195.25,23977.0,189.7207,189.9444,189.5942,189.9444,23977.0
2023-06-15 11:35:00,195.3,195.51,195.01,195.3,68136.0,189.9931,190.1974,189.711,189.9931,68136.0
2023-06-15 11:40:00,195.33,195.37,194.64,194.76,72307.0,190.0223,190.0612,189.351,189.4678,72307.0
2023-06-15 11:45:00,194.82,195.29,194.6,194.66,32826.0,189.5261,189.9833,189.3121,189.3705,32826.0
2023-06-15 11:50:00,194.72,195.2,194.61,195.2,13381.0,189.4288,189.8958,189.3218,189.8958,13381.0
2023-06-15 11:55:00,195.13,195.37,195.03,195.36,17118.0,189.8277,190.0612,189.7304,190.0514,17118.0
2023-06-15 12:00:00,195.36,195.51,195.3,195.46,19144.0,190.0514,190.1974,189.9931,190.1487,19144.0
2023-06-15 12:05:00,195.45,195.76,195.41,195.71,14230.0,190.139,190.4406,190.1001,190.3919,14230.0
2023-06-15 12:10:00,195.75,195.9,195.57,195.86,17839.0,190.4308,190.5768,190.2557,190.5379,17839.0
2023-06-15 12:15:00,195.85,196.06,195.68,196.01,33275.0,190.5281,190.7324,190.3628,190.6838,33275.0
2023-06-15 12:20:00,196.06,196.51,196.0,196.43,19451.0,190.7324,191.1702,190.6741,191.0924,19451.0
2023-06-15 12:25:00,196.43,196.58,196.28,196.43,16413.0,191.0924,191.2383,190.9464,191.0924,16413.0
2023-06-15 12:30:00,196.45,196.61,196.16,196.28,21607.0,191.1118,191.2675,190.8297,190.9464,21607.0
2023-06-15 12:35:00,196.18,196.46,196.13,196.31,8304.0,190.8492,191.1216,190.8005,190.9756,8304.0
2023-06-15 12:40:00,196.34,196.45,196.25,196.26,6305.0,191.0048,191.1118,190.9173,190.927,6305.0
2023-06-15 12:45:00,196.24,196.3,195.89,196.19,13383.0,190.9075,190.9659,190.567,190.8589,13383.0
2023-06-15 12:50:00,196.18,196.2,196.09,196.13,6960.0,190.8492,190.8686,190.7616,190.8005,6960.0
2023-06-15 12:55:00,196.09,196.26,196.02,196.14,8510.0,190.7616,190.927,190.6935,190.8103,8510.0
2023-06-15 13:00:00,196.17,196.17,195.94,196.0,7500.0,190.8394,190.8394,190.6157,190.6741,7500.0
2023-06-15 13:05:00,196.0,196.08,195.86,195.89,5758.0,190.6741,190.7519,190.5379,190.567,5758.0
2023-06-15 13:10:00,195.95,196.17,195.95,195.97,3012.0,190.6254,190.8394,190.6254,190.6449,3012.0
2023-06-15 13:15:00,196.03,196.03,195.92,195.98,1654.0,190.7032,190.7032,190.5962,190.6546,1654.0
2023-06-15 13:20:00,196.03,196.05,195.95,196.02,8896.0,190.7032,190.7227,190.6254,190.6935,8896.0
2023-06-15 13:25:00,196.02,196.21,195.89,196.21,10005.0,190.6935,190.8783,190.567,190.8783,10005.0
2023-06-15 13:30:00,196.17,196.32,196.13,196.32,5629.0,190.8394,190.9854,190.8005,190.9854,5629.0
2023-06-15 13:35:00,196.24,196.36,196.07,196.26,9581.0,190.9075,191.0243,190.7422,190.927,9581.0
2023-06-15 13:40:00,196.26,196.34,196.19,196.26,4413.0,190.927,191.0048,190.8589,190.927,4413.0
2023-06-15 13:45:00,196.3,196.49,196.3,196.47,4706.0,190.9659,191.1507,190.9659,191.1313,4706.0
2023-06-15 13:50:00,196.47,196.68,196.46,196.68,11716.0,191.1313,191.3356,191.1216,191.3356,11716.0
2023-06-15 13:55:00,196.74,196.74,196.54,196.62,7214.0,191.3939,191.3939,191.1994,191.2772,7214.0
2023-06-15 14:00:00,196.62,196.81,196.48,196.48,8440.0,191.2772,191.462,191.141,191.141,8440.0
2023-06-15 14:05:00,196.47,196.54,196.2,196.27,6252.0,191.1313,191.1994,190.8686,190.9367,6252.0
2023-06-15 14:10:00,196.22,196.4,196.22,196.29,13865.0,190.8881,191.0632,190.8881,190.9562,13865.0
2023-06-15 14:15:00,196.33,196.53,196.32,196.48,15169.0,190.9951,191.1897,190.9854,191.141,15169.0
2023-06-15 14:20:00,196.48,196.54,196.32,196.52,8478.0,191.141,191.1994,190.9854,191.1799,8478.0
2023-06-15 14:25:00,196.46,196.61,196.44,196.55,7261.0,191.1216,191.2675,191.1021,191.2091,7261.0
2023-06-15 14:30:00,196.61,196.92,196.52,196.92,9733.0,191.2675,191.5691,191.1799,191.5691,9733.0
2023-06-15 14:35:00,196.93,197.07,196.87,197.04,13970.0,191.5788,191.715,191.5204,191.6858,13970.0
2023-06-15 14:40:00,197.0,197.09,196.83,197.09,14315.0,191.6469,191.7344,191.4815,191.7344,14315.0
2023-06-15 14:45:00,197.1,197.21,196.98,197.19,9952.0,191.7442,191.8512,191.6274,191.8317,9952.0
2023-06-15 14:50:00,197.2,197.27,196.99,197.27,10513.0,191.8414,191.9095,191.6372,191.9095,10513.0
2023-06-15 14:55:00,197.27,197.49,197.19,197.26,5885.0,191.9095,192.1236,191.8317,191.8998,5885.0
2023-06-15 15:00:00,197.31,197.32,196.99,197.08,17537.0,191.9485,191.9582,191.6372,191.7247,17537.0
2023-06-15 15:05:00,197.09,197.29,197.08,197.29,22172.0,191.7344,191.929,191.7247,191.929,22172.0
2023-06-15 15:10:00,197.2,197.31,197.04,197.25,18589.0,191.8414,191.9485,191.6858,191.8901,18589.0
2023-06-15 15:15:00,197.25,197.39,196.96,197.0,13003.0,191.8901,192.0263,191.608,191.6469,13003.0
2023-06-15 15:20:00,196.99,197.02,196.79,196.84,12562.0,191.6372,191.6663,191.4426,191.4912,12562.0
2023-06-15 15:25:00,196.83,196.99,196.64,196.99,28630.0,191.4815,191.6372,191.2967,191.6372,28630.0
2023-06-15 15:30:00,197.0,197.06,196.84,196.84,11255.0,191.6469,191.7053,191.4912,191.4912,11255.0
2023-06-15 15:35:00,196.87,196.88,196.57,196.64,13307.0,191.5204,191.5301,191.2286,191.2967,13307.0
2023-06-15 15:40:00,196.62,196.94,196.55,196.93,11866.0,191.2772,191.5885,191.2091,191.5788,11866.0
2023-06-15 15:45:00,196.9,197.12,196.88,197.08,19210.0,191.5496,191.7636,191.5301,191.7247,19210.0
2023-06-15 15:50:00,197.12,197.3,196.97,196.98,37456.0,191.7636,191.9387,191.6177,191.6274,37456.0
2023-06-15 15:55:00,196.95,196.96,196.58,196.95,125321.0,191.5982,191.608,191.2383,191.5982,125321.0
2023-06-16 09:30:00,192.79,196.41,192.66,196.35,707239.0,187.5513,191.0729,187.4248,191.0145,707239.0
2023-06-16 09:35:00,196.21,196.56,194.6,194.85,46948.0,190.8783,191.2188,189.3121,189.5553,46948.0
2023-06-16 09:40:00,194.98,195.42,194.32,195.1,63369.0,189.6818,190.1098,189.0397,189.7985,63369.0
2023-06-16 09:45:00,195.1,195.14,194.56,194.67,73473.0,189.7985,189.8374,189.2732,189.3802,73473.0
2023-06-16 09:50:00,194.73,194.98,194.33,194.78,76727.0,189.4386,189.6818,189.0494,189.4872,76727.0
2023-06-16 09:55:00,194.78,195.09,194.37,194.83,52923.0,189.4872,189.7888,189.0883,189.5358,52923.0
2023-06-16 10:00:00,195.0,196.42,195.0,196.05,21738.0,189.7012,191.0826,189.7012,190.7227,21738.0
2023-06-16 10:05:00,196.06,196.88,196.06,196.66,122879.0,190.7324,191.5301,190.7324,191.3161,122879.0
2023-06-16 10:10:00,196.73,196.8,195.13,195.13,13320.0,191.3842,191.4523,189.8277,189.8277,13320.0
2023-06-16 10:15:00,195.15,195.52,194.66,194.75,27142.0,189.8472,190.2071,189.3705,189.458,27142.0
2023-06-16 10:20:00,194.67,195.23,194.26,194.89,75242.0,189.3802,189.925,188.9813,189.5942,75242.0
2023-06-16 10:25:00,195.0,195.75,194.92,195.62,20845.0,189.7012,190.4308,189.6234,190.3044,20845.0
2023-06-16 10:30:00,195.73,196.2,195.53,196.2,20073.0,190.4114,190.8686,190.2168,190.8686,20073.0
2023-06-16 10:35:00,196.02,196.02,195.27,195.59,16686.0,190.6935,190.6935,189.9639,190.2752,16686.0
2023-06-16 10:40:00,195.6,195.68,195.02,195.34,65691.0,190.2849,190.3628,189.7207,190.032,65691.0
2023-06-16 10:45:00,195.36,195.59,194.84,194.87,14615.0,190.0514,190.2752,189.5456,189.5748,14615.0
2023-06-16 10:50:00,194.79,194.99,194.43,194.97,22461.0,189.4969,189.6915,189.1467,189.672,22461.0
2023-06-16 10:55:00,194.88,195.14,194.3,194.45,30569.0,189.5845,189.8374,189.0203,189.1662,30569.0
2023-06-16 11:00:00,194.41,194.41,193.37,193.48,32423.0,189.1273,189.1273,188.1155,188.2225,32423.0
2023-06-16 11:05:00,193.33,193.89,193.24,193.7,49717.0,188.0766,188.6214,187.9891,188.4366,49717.0
2023-06-16 11:10:00,193.62,193.76,193.39,193.76,27576.0,188.3587,188.4949,188.135,188.4949,27576.0
2023-06-16 11:15:00,193.76,193.95,193.04,193.39,47713.0,188.4949,188.6798,187.7945,188.135,47713.0
2023-06-16 11:20:00,193.34,193.55,193.25,193.5,24111.0,188.0863,188.2906,187.9988,188.242,24111.0
2023-06-16 11:25:00,193.46,193.54,192.94,193.34,47870.0,188.2031,188.2809,187.6972,188.0863,47870.0
2023-06-16 11:30:00,193.36,193.61,193.16,193.61,26362.0,188.1058,188.349,187.9112,188.349,26362.0
2023-06-16 11:35:00,193.56,193.57,192.84,192.84,24482.0,188.3004,188.3101,187.5999,187.5999,24482.0
2023-06-16 11:40:00,193.0,193.63,192.96,193.49,26649.0,187.7556,188.3685,187.7167,188.2323,26649.0
2023-06-16 11:45:00,193.49,193.53,192.97,193.22,33274.0,188.2323,188.2712,187.7264,187.9696,33274.0
2023-06-16 11:50:00,193.28,193.29,192.57,193.0,64744.0,188.028,188.0377,187.3373,187.7556,64744.0
2023-06-16 11:55:00,193.03,193.06,192.54,192.84,33306.0,187.7848,187.8139,187.3081,187.5999,33306.0
2023-06-16 12:00:00,192.91,192.98,192.76,192.86,17711.0,187.668,187.7361,187.5221,187.6194,17711.0
2023-06-16 12:05:00,192.9,192.9,192.43,192.69,44391.0,187.6583,187.6583,187.2011,187.454,44391.0
2023-06-16 12:10:00,192.72,193.41,192.71,193.34,17040.0,187.4832,188.1544,187.4735,188.0863,17040.0
2023-06-16 12:15:00,193.28,194.04,193.28,193.92,7532.0,188.028,188.7673,188.028,188.6506,7532.0
2023-06-16 12:20:00,193.96,194.18,193.57,193.73,9666.0,188.6895,188.9035,188.3101,188.4657,9666.0
2023-06-16 12:25:00,193.81,194.15,193.72,194.06,16315.0,188.5436,188.8743,188.456,188.7868,16315.0
2023-06-16 12:30:00,194.09,194.3,194.05,194.3,7072.0,188.816,189.0203,188.777,189.0203,7072.0
2023-06-16 12:35:00,194.24,194.28,193.88,193.88,8911.0,188.9619,189.0008,188.6117,188.6117,8911.0
2023-06-16 12:40:00,193.93,193.98,193.72,193.77,17713.0,188.6603,188.7089,188.456,188.5047,17713.0
2023-06-16 12:45:00,193.75,193.97,193.73,193.97,4846.0,188.4852,188.6992,188.4657,188.6992,4846.0
2023-06-16 12:50:00,193.98,194.06,193.9,193.92,10457.0,188.7089,188.7868,188.6311,188.6506,10457.0
2023-06-16 12:55:00,194.08,194.31,194.01,194.25,10213.0,188.8062,189.03,188.7381,188.9716,10213.0
2023-06-16 13:00:00,194.31,194.53,194.31,194.48,15313.0,189.03,189.244,189.03,189.1954,15313.0
2023-06-16 13:05:00,194.43,194.69,194.31,194.31,17490.0,189.1467,189.3997,189.03,189.03,17490.0
2023-06-16 13:10:00,194.31,194.53,194.25,194.33,22320.0,189.03,189.244,188.9716,189.0494,22320.0
2023-06-16 13:15:00,194.37,194.5,194.33,194.35,11431.0,189.0883,189.2148,189.0494,189.0689,11431.0
2023-06-16 13:20:00,194.36,194.49,194.33,194.33,8533.0,189.0786,189.2051,189.0494,189.0494,8533.0
2023-06-16 13:25:00,194.29,194.3,193.5,193.74,70255.0,189.0105,189.0203,188.242,188.4755,70255.0
2023-06-16 13:30:00,193.73,193.8,193.54,193.62,3031.0,188.4657,188.5338,188.2809,188.3587,3031.0
2023-06-16 13:35:00,193.56,193.67,193.31,193.47,30928.0,188.3004,188.4074,188.0572,188.2128,30928.0
2023-06-16 13:40:00,193.44,193.48,193.28,193.33,5067.0,188.1836,188.2225,188.028,188.0766,5067.0
2023-06-16 13:45:00,193.29,193.37,193.14,193.16,19010.0,188.0377,188.1155,187.8918,187.9112,19010.0
2023-06-16 13:50:00,193.17,193.24,192.82,193.0,30067.0,187.921,187.9891,187.5805,187.7556,30067.0
2023-06-16 13:55:00,192.98,193.05,192.75,192.93,40147.0,187.7361,187.8042,187.5124,187.6875,40147.0
2023-06-16 14:00:00,192.91,193.19,192.64,193.17,60128.0,187.668,187.9404,187.4054,187.921,60128.0
2023-06-16 14:05:00,193.22,193.4,192.84,192.85,23138.0,187.9696,188.1447,187.5999,187.6097,23138.0
2023-06-16 14:10:00,192.79,192.86,192.56,192.67,20602.0,187.5513,187.6194,187.3275,187.4345,20602.0
2023-06-16 14:15:00,192.68,193.0,192.68,192.75,22355.0,187.4443,187.7556,187.4443,187.5124,22355.0
2023-06-16 14:20:00,192.75,192.87,192.62,192.65,23867.0,187.5124,187.6291,187.3859,187.4151,23867.0
2023-06-16 14:25:00,192.68,192.68,192.42,192.53,16919.0,187.4443,187.4443,187.1913,187.2983,16919.0
2023-06-16 14:30:00,192.5,192.56,192.27,192.33,52247.0,187.2692,187.3275,187.0454,187.1038,52247.0
2023-06-16 14:35:00,192.24,192.36,192.08,192.13,18340.0,187.0162,187.133,186.8606,186.9092,18340.0
2023-06-16 14:40:00,192.13,192.3,192.1,192.13,20769.0,186.9092,187.0746,186.88,186.9092,20769.0
2023-06-16 14:45:00,192.14,192.3,192.09,192.16,14124.0,186.9189,187.0746,186.8703,186.9384,14124.0
2023-06-16 14:50:00,192.16,192.31,192.06,192.14,13485.0,186.9384,187.0843,186.8411,186.9189,13485.0
2023-06-16 14:55:00,192.1,192.17,191.68,191.68,28383.0,186.88,186.9481,186.4714,186.4714,28383.0
2023-06-16 15:00:00,191.67,192.39,191.66,192.34,63406.0,186.4617,187.1622,186.452,187.1135,63406.0
2023-06-16 15:05:00,192.37,192.43,191.92,192.03,15870.0,187.1427,187.2011,186.7049,186.8119,15870.0
2023-06-16 15:10:00,192.0,192.03,191.67,191.71,25363.0,186.7827,186.8119,186.4617,186.5006,25363.0
2023-06-16 15:15:00,191.69,191.74,191.51,191.62,19518.0,186.4812,186.5298,186.3061,186.4131,19518.0
2023-06-16 15:20:00,191.62,191.79,191.48,191.57,31337.0,186.4131,186.5785,186.2769,186.3644,31337.0
2023-06-16 15:25:00,191.54,191.59,191.33,191.41,76670.0,186.3352,186.3839,186.131,186.2088,76670.0
2023-06-16 15:30:00,191.38,191.59,191.35,191.47,123947.0,186.1796,186.3839,186.1504,186.2672,123947.0
2023-06-16 15:35:00,191.46,191.91,191.37,191.73,118727.0,186.2574,186.6952,186.1699,186.5201,118727.0
2023-06-16 15:40:00,191.73,191.78,190.83,190.88,160059.0,186.5201,186.5687,185.6445,185.6932,160059.0
2023-06-16 15:45:00,190.88,191.42,190.37,191.42,209381.0,185.6932,186.2185,185.197,186.2185,209381.0
2023-06-16 15:50:00,191.39,191.39,190.28,190.44,157158.0,186.1893,186.1893,185.1095,185.2651,157158.0
2023-06-16 15:55:00,190.4,191.36,190.4,191.21,390226.0,185.2262,186.1601,185.2262,186.0142,390226.0
2023-06-20 09:30:00,189.59,191.0,189.26,190.8,59340.0,184.4382,185.8099,184.1172,185.6154,59340.0
2023-06-20 09:35:00,190.8,190.9,190.09,190.43,14996.0,185.6154,185.7126,184.9246,185.2554,14996.0
2023-06-20 09:40:00,190.17,191.72,189.9,191.59,14622.0,185.0025,186.5104,184.7398,186.3839,14622.0
2023-06-20 09:45:00,191.57,192.17,191.41,191.62,17499.0,186.3644,186.9481,186.2088,186.4131,17499.0
2023-06-20 09:50:00,191.94,192.56,191.81,192.27,14156.0,186.7244,187.3275,186.5979,187.0454,14156.0
2023-06-20 09:55:00,192.33,192.85,192.04,192.64,12393.0,187.1038,187.6097,186.8217,187.4054,12393.0
2023-06-20 10:00:00,192.6,192.61,191.63,192.03,12264.0,187.3664,187.3762,186.4228,186.8119,12264.0
2023-06-20 10:05:00,192.06,192.31,191.83,192.11,39954.0,186.8411,187.0843,186.6174,186.8898,39954.0
2023-06-20 10:10:00,192.18,192.32,191.85,191.85,13562.0,186.9579,187.0941,186.6368,186.6368,13562.0
2023-06-20 10:15:00,191.89,192.11,191.57,191.58,7192.0,186.6757,186.8898,186.3644,186.3742,7192.0
2023-06-20 10:20:00,191.5,191.68,191.05,191.15,30921.0,186.2963,186.4714,185.8586,185.9558,30921.0
2023-06-20 10:25:00,191.17,191.24,190.81,191.02,12050.0,185.9753,186.0434,185.6251,185.8294,12050.0
2023-06-20 10:30:00,190.93,191.39,190.69,191.27,8355.0,185.7418,186.1893,185.5083,186.0726,8355.0
2023-06-20 10:35:00,191.23,191.51,190.81,190.84,24979.0,186.0337,186.3061,185.6251,185.6543,24979.0
2023-06-20 10:40:00,190.75,191.35,190.69,191.35,14090.0,185.5667,186.1504,185.5083,186.1504,14090.0
2023-06-20 10:45:00,191.33,191.58,191.17,191.54,17596.0,186.131,186.3742,185.9753,186.3352,17596.0
2023-06-20 10:50:00,191.55,191.86,191.43,191.86,8826.0,186.345,186.6466,186.2282,186.6466,8826.0
2023-06-20 10:55:00,191.75,192.11,191.71,191.79,13867.0,186.5395,186.8898,186.5006,186.5785,13867.0
2023-06-20 11:00:00,191.84,192.2,191.68,192.12,11115.0,186.6271,186.9773,186.4714,186.8995,11115.0
2023-06-20 11:05:00,192.19,192.27,192.05,192.14,2966.0,186.9676,187.0454,186.8314,186.9189,2966.0
2023-06-20 11:10:00,192.08,192.23,192.01,192.19,5703.0,186.8606,187.0065,186.7925,186.9676,5703.0
2023-06-20 11:15:00,192.24,192.26,192.04,192.13,3877.0,187.0162,187.0357,186.8217,186.9092,3877.0
2023-06-20 11:20:00,192.14,192.48,192.13,192.27,18750.0,186.9189,187.2497,186.9092,187.0454,18750.0
2023-06-20 11:25:00,192.33,192.4,192.05,192.09,5868.0,187.1038,187.1719,186.8314,186.8703,5868.0
2023-06-20 11:30:00,192.09,192.23,191.99,192.02,18271.0,186.8703,187.0065,186.773,186.8022,18271.0
2023-06-20 11:35:00,192.1,192.4,192.04,192.4,12417.0,186.88,187.1719,186.8217,187.1719,12417.0
2023-06-20 11:40:00,192.44,192.54,192.19,192.22,14668.0,187.2108,187.3081,186.9676,186.9968,14668.0
2023-06-20 11:45:00,192.14,192.29,192.13,192.28,11941.0,186.9189,187.0649,186.9092,187.0551,11941.0
2023-06-20 11:50:00,192.27,192.31,192.05,192.11,19121.0,187.0454,187.0843,186.8314,186.8898,19121.0
2023-06-20 11:55:00,192.1,192.48,192.1,192.28,18708.0,186.88,187.2497,186.88,187.0551,18708.0
2023-06-20 12:00:00,192.25,192.31,192.01,192.3,6265.0,187.026,187.0843,186.7925,187.0746,6265.0
2023-06-20 12:05:00,192.18,192.3,192.1,192.11,3203.0,186.9579,187.0746,186.88,186.8898,3203.0
2023-06-20 12:10:00,192.15,192.36,192.06,192.36,10294.0,186.9287,187.133,186.8411,187.133,10294.0
2023-06-20 12:15:00,192.34,192.49,192.2,192.24,10525.0,187.1135,187.2594,186.9773,187.0162,10525.0
2023-06-20 12:20:00,192.27,192.39,192.17,192.36,7152.0,187.0454,187.1622,186.9481,187.133,7152.0
2023-06-20 12:25:00,192.43,192.76,192.42,192.5,9535.0,187.2011,187.5221,187.1913,187.2692,9535.0
2023-06-20 12:30:00,192.59,192.99,192.46,192.99,22431.0,187.3567,187.7458,187.2302,187.7458,22431.0
2023-06-20 12:35:00,193.04,193.31,193.03,193.03,5887.0,187.7945,188.0572,187.7848,187.7848,5887.0
2023-06-20 12:40:00,193.09,193.3,192.96,192.97,10944.0,187.8431,188.0474,187.7167,187.7264,10944.0
2023-06-20 12:45:00,192.91,193.09,192.91,192.98,7513.0,187.668,187.8431,187.668,187.7361,7513.0
2023-06-20 12:50:00,192.94,192.96,192.71,192.92,12135.0,187.6972,187.7167,187.4735,187.6777,12135.0
2023-06-20 12:55:00,192.93,193.01,192.88,193.0,2754.0,187.6875,187.7653,187.6388,187.7556,2754.0
2023-06-20 13:00:00,193.04,193.11,192.89,193.01,4664.0,187.7945,187.8626,187.6486,187.7653,4664.0
2023-06-20 13:05:00,193.07,193.14,192.73,192.78,7787.0,187.8237,187.8918,187.4929,187.5416,7787.0
2023-06-20 13:10:00,192.74,192.93,192.66,192.84,12209.0,187.5026,187.6875,187.4248,187.5999,12209.0
2023-06-20 13:15:00,192.89,192.94,192.68,192.78,14079.0,187.6486,187.6972,187.4443,187.5416,14079.0
2023-06-20 13:20:00,192.78,193.05,192.77,193.01,15966.0,187.5416,187.8042,187.5318,187.7653,15966.0
2023-06-20 13:25:00,193.0,193.03,192.87,193.03,6064.0,187.7556,187.7848,187.6291,187.7848,6064.0
2023-06-20 13:30:00,193.05,193.09,192.95,193.09,7024.0,187.8042,187.8431,187.7069,187.8431,7024.0
2023-06-20 13:35:00,193.05,193.21,192.95,192.97,21892.0,187.8042,187.9599,187.7069,187.7264,21892.0
2023-06-20 13:40:00,192.98,193.28,192.97,193.2,3972.0,187.7361,188.028,187.7264,187.9501,3972.0
2023-06-20 13:45:00,193.21,193.35,193.21,193.33,2560.0,187.9599,188.0961,187.9599,188.0766,2560.0
2023-06-20 13:50:00,193.37,193.45,193.3,193.41,4237.0,188.1155,188.1933,188.0474,188.1544,4237.0
2023-06-20 13:55:00,193.39,193.39,193.09,193.12,4310.0,188.135,188.135,187.8431,187.8723,4310.0
2023-06-20 14:00:00,193.14,193.45,193.11,193.41,2686.0,187.8918,188.1933,187.8626,188.1544,2686.0
2023-06-20 14:05:00,193.46,193.57,193.36,193.57,7458.0,188.2031,188.3101,188.1058,188.3101,7458.0
2023-06-20 14:10:00,193.53,193.58,193.37,193.41,7206.0,188.2712,188.3198,188.1155,188.1544,7206.0
2023-06-20 14:15:00,193.49,193.65,193.43,193.65,3901.0,188.2323,188.3879,188.1739,188.3879,3901.0
2023-06-20 14:20:00,193.62,193.79,193.58,193.72,4506.0,188.3587,188.5241,188.3198,188.456,4506.0
2023-06-20 14:25:00,193.73,193.97,193.67,193.93,8126.0,188.4657,188.6992,188.4074,188.6603,8126.0
2023-06-20 14:30:00,193.96,193.96,193.86,193.96,12933.0,188.6895,188.6895,188.5922,188.6895,12933.0
2023-06-20 14:35:00,193.95,193.95,193.65,193.77,8710.0,188.6798,188.6798,188.3879,188.5047,8710.0
2023-06-20 14:40:00,193.75,193.84,193.66,193.78,6261.0,188.4852,188.5727,188.3976,188.5144,6261.0
2023-06-20 14:45:00,193.75,193.84,193.67,193.81,6032.0,188.4852,188.5727,188.4074,188.5436,6032.0
2023-06-20 14:50:00,193.85,193.96,193.85,193.96,5322.0,188.5825,188.6895,188.5825,188.6895,5322.0
2023-06-20 14:55:00,193.98,193.98,193.8,193.93,7257.0,188.7089,188.7089,188.5338,188.6603,7257.0
2023-06-20 15:00:00,193.94,194.01,193.9,193.94,31032.0,188.67,188.7381,188.6311,188.67,31032.0
2023-06-20 15:05:00,193.96,194.17,193.91,194.0,30414.0,188.6895,188.8938,188.6408,188.7284,30414.0
2023-06-20 15:10:00,194.0,194.19,193.96,194.1,6759.0,188.7284,188.9132,188.6895,188.8257,6759.0
2023-06-20 15:15:00,194.06,194.17,194.0,194.04,7622.0,188.7868,188.8938,188.7284,188.7673,7622.0
2023-06-20 15:20:00,194.03,194.27,193.93,194.27,10872.0,188.7576,188.9911,188.6603,188.9911,10872.0
2023-06-20 15:25:00,194.22,194.22,194.05,194.07,8833.0,188.9424,188.9424,188.777,188.7965,8833.0
2023-06-20 15:30:00,194.08,194.18,193.87,193.91,26182.0,188.8062,188.9035,188.6019,188.6408,26182.0
2023-06-20 15:35:00,193.92,194.25,193.83,194.2,17499.0,188.6506,188.9716,188.563,188.923,17499.0
2023-06-20 15:40:00,194.2,194.33,194.1,194.31,9273.0,188.923,189.0494,188.8257,189.03,9273.0
2023-06-20 15:45:00,194.32,194.47,194.32,194.44,27400.0,189.0397,189.1856,189.0397,189.1564,27400.0
2023-06-20 15:50:00,194.42,194.51,194.34,194.4,45578.0,189.137,189.2245,189.0592,189.1175,45578.0
2023-06-20 15:55:00,194.38,194.57,194.25,194.25,156587.0,189.0981,189.2829,188.9716,188.9716,156587.0
2023-06-21 09:30:00,193.45,194.47,193.01,194.38,41646.0,188.1933,189.1856,187.7653,189.0981,41646.0
2023-06-21 09:35:00,194.42,194.52,193.93,194.3,14933.0,189.137,189.2343,188.6603,189.0203,14933.0
2023-06-21 09:40:00,194.22,194.6,193.53,193.62,14475.0,188.9424,189.3121,188.2712,188.3587,14475.0
2023-06-21 09:45:00,193.51,194.35,193.51,193.83,21698.0,188.2517,189.0689,188.2517,188.563,21698.0
2023-06-21 09:50:00,193.85,194.03,193.41,193.94,35898.0,188.5825,188.7576,188.1544,188.67,35898.0
2023-06-21 09:55:00,193.93,194.01,193.23,193.23,8748.0,188.6603,188.7381,187.9793,187.9793,8748.0
2023-06-21 10:00:00,193.29,193.4,193.0,193.0,26777.0,188.0377,188.1447,187.7556,187.7556,26777.0
2023-06-21 10:05:00,193.0,193.52,192.85,193.46,39194.0,187.7556,188.2614,187.6097,188.2031,39194.0
2023-06-21 10:10:00,193.5,194.33,193.43,194.33,34417.0,188.242,189.0494,188.1739,189.0494,34417.0
2023-06-21 10:15:00,194.2,194.54,193.85,194.01,43201.0,188.923,189.2537,188.5825,188.7381,43201.0
2023-06-21 10:20:00,193.88,194.22,193.84,194.15,26152.0,188.6117,188.9424,188.5727,188.8743,26152.0
2023-06-21 10:25:00,194.0,194.1,193.81,194.09,41660.0,188.7284,188.8257,188.5436,188.816,41660.0
2023-06-21 10:30:00,194.15,194.42,193.92,194.42,11012.0,188.8743,189.137,188.6506,189.137,11012.0
2023-06-21 10:35:00,194.33,194.45,194.14,194.43,8581.0,189.0494,189.1662,188.8646,189.1467,8581.0
2023-06-21 10:40:00,194.39,194.57,194.23,194.23,25237.0,189.1078,189.2829,188.9522,188.9522,25237.0
2023-06-21 10:45:00,194.22,194.51,193.99,193.99,5061.0,188.9424,189.2245,188.7187,188.7187,5061.0
2023-06-21 10:50:00,193.97,194.48,193.97,194.44,21881.0,188.6992,189.1954,188.6992,189.1564,21881.0
2023-06-21 10:55:00,194.45,194.99,194.42,194.86,10489.0,189.1662,189.6915,189.137,189.565,10489.0
2023-06-21 11:00:00,194.85,195.19,194.76,194.88,22830.0,189.5553,189.8861,189.4678,189.5845,22830.0
2023-06-21 11:05:00,194.76,194.9,194.57,194.68,5798.0,189.4678,189.6039,189.2829,189.3899,5798.0
2023-06-21 11:10:00,194.79,195.01,194.67,194.89,12853.0,189.4969,189.711,189.3802,189.5942,12853.0
2023-06-21 11:15:00,194.94,195.07,194.8,195.04,12016.0,189.6429,189.7693,189.5067,189.7401,12016.0
2023-06-21 11:20:00,194.95,195.29,194.92,195.06,19213.0,189.6526,189.9833,189.6234,189.7596,19213.0
2023-06-21 11:25:00,195.08,195.63,195.06,195.63,14118.0,189.7791,190.3141,189.7596,190.3141,14118.0
2023-06-21 11:30:00,195.55,195.72,195.09,195.09,11278.0,190.2363,190.4017,189.7888,189.7888,11278.0
2023-06-21 11:35:00,195.11,195.3,194.87,194.92,16411.0,189.8082,189.9931,189.5748,189.6234,16411.0
2023-06-21 11:40:00,194.85,194.94,194.7,194.7,6685.0,189.5553,189.6429,189.4094,189.4094,6685.0
2023-06-21 11:45:00,194.72,194.72,194.41,194.42,4695.0,189.4288,189.4288,189.1273,189.137,4695.0
2023-06-21 11:50:00,194.39,194.46,194.04,194.23,27002.0,189.1078,189.1759,188.7673,188.9522,27002.0
2023-06-21 11:55:00,194.3,194.31,194.01,194.1,23410.0,189.0203,189.03,188.7381,188.8257,23410.0
2023-06-21 12:00:00,193.98,194.26,193.95,194.26,21438.0,188.7089,188.9813,188.6798,188.9813,21438.0
2023-06-21 12:05:00,194.28,194.52,194.15,194.35,25114.0,189.0008,189.2343,188.8743,189.0689,25114.0
2023-06-21 12:10:00,194.22,194.41,194.14,194.16,6588.0,188.9424,189.1273,188.8646,188.8841,6588.0
2023-06-21 12:15:00,194.23,194.27,193.87,194.18,51586.0,188.9522,188.9911,188.6019,188.9035,51586.0
2023-06-21 12:20:00,194.12,194.18,193.93,194.17,5571.0,188.8451,188.9035,188.6603,188.8938,5571.0
2023-06-21 12:25:00,194.11,194.19,194.0,194.11,8190.0,188.8354,188.9132,188.7284,188.8354,8190.0
2023-06-21 12:30:00,194.1,194.23,194.04,194.05,12377.0,188.8257,188.9522,188.7673,188.777,12377.0
2023-06-21 12:35:00,194.0,194.1,193.95,194.06,6933.0,188.7284,188.8257,188.6798,188.7868,6933.0
2023-06-21 12:40:00,194.02,194.16,193.8,193.82,4909.0,188.7479,188.8841,188.5338,188.5533,4909.0
2023-06-21 12:45:00,193.73,193.73,193.56,193.63,3470.0,188.4657,188.4657,188.3004,188.3685,3470.0
2023-06-21 12:50:00,193.6,193.87,193.57,193.77,14978.0,188.3393,188.6019,188.3101,188.5047,14978.0
2023-06-21 12:55:00,193.71,193.78,193.55,193.67,5893.0,188.4463,188.5144,188.2906,188.4074,5893.0
2023-06-21 13:00:00,193.61,193.66,193.48,193.64,6069.0,188.349,188.3976,188.2225,188.3782,6069.0
2023-06-21 13:05:00,193.64,193.69,193.56,193.68,6986.0,188.3782,188.4268,188.3004,188.4171,6986.0
2023-06-21 13:10:00,193.69,193.86,193.63,193.72,7352.0,188.4268,188.5922,188.3685,188.456,7352.0
2023-06-21 13:15:00,193.74,193.84,193.71,193.76,4650.0,188.4755,188.5727,188.4463,188.4949,4650.0
2023-06-21 13:20:00,193.72,193.91,193.71,193.81,9892.0,188.456,188.6408,188.4463,188.5436,9892.0
2023-06-21 13:25:00,193.87,194.11,193.87,194.05,11699.0,188.6019,188.8354,188.6019,188.777,11699.0
2023-06-21 13:30:00,194.05,194.31,194.0,194.31,4200.0,188.777,189.03,188.7284,189.03,4200.0
2023-06-21 13:35:00,194.27,194.33,194.19,194.27,7435.0,188.9911,189.0494,188.9132,188.9911,7435.0
2023-06-21 13:40:00,194.3,194.48,194.26,194.44,22886.0,189.0203,189.1954,188.9813,189.1564,22886.0
2023-06-21 13:45:00,194.46,194.46,194.3,194.31,18302.0,189.1759,189.1759,189.0203,189.03,18302.0
2023-06-21 13:50:00,194.28,194.45,194.2,194.45,23388.0,189.0008,189.1662,188.923,189.1662,23388.0
2023-06-21 13:55:00,194.41,194.68,194.39,194.53,7736.0,189.1273,189.3899,189.1078,189.244,7736.0
2023-06-21 14:00:00,194.62,194.64,194.46,194.63,13803.0,189.3316,189.351,189.1759,189.3413,13803.0
2023-06-21 14:05:00,194.63,194.65,194.55,194.62,7998.0,189.3413,189.3607,189.2635,189.3316,7998.0
2023-06-21 14:10:00,194.62,194.76,194.47,194.5,100796.0,189.3316,189.4678,189.1856,189.2148,100796.0
2023-06-21 14:15:00,194.5,194.76,194.49,194.75,25768.0,189.2148,189.4678,189.2051,189.458,25768.0
2023-06-21 14:20:00,194.79,194.91,194.72,194.87,15104.0,189.4969,189.6137,189.4288,189.5748,15104.0
2023-06-21 14:25:00,194.84,194.95,194.71,194.92,22126.0,189.5456,189.6526,189.4191,189.6234,22126.0
2023-06-21 14:30:00,194.92,194.95,194.77,194.91,21397.0,189.6234,189.6526,189.4775,189.6137,21397.0
2023-06-21 14:35:00,194.91,194.96,194.83,194.87,11261.0,189.6137,189.6623,189.5358,189.5748,11261.0
2023-06-21 14:40:00,194.9,195.04,194.89,194.98,28878.0,189.6039,189.7401,189.5942,189.6818,28878.0
2023-06-21 14:45:00,194.98,195.04,194.64,194.81,33310.0,189.6818,189.7401,189.351,189.5164,33310.0
2023-06-21 14:50:00,194.84,194.92,194.8,194.84,14514.0,189.5456,189.6234,189.5067,189.5456,14514.0
2023-06-21 14:55:00,194.82,194.98,194.82,194.92,6977.0,189.5261,189.6818,189.5261,189.6234,6977.0
2023-06-21 15:00:00,194.96,194.98,194.76,194.86,8365.0,189.6623,189.6818,189.4678,189.565,8365.0
2023-06-21 15:05:00,194.84,194.88,194.42,194.42,12319.0,189.5456,189.5845,189.137,189.137,12319.0
2023-06-21 15:10:00,194.47,194.71,194.42,194.69,11808.0,189.1856,189.4191,189.137,189.3997,11808.0
2023-06-21 15:15:00,194.7,194.74,194.65,194.7,10427.0,189.4094,189.4483,189.3607,189.4094,10427.0
2023-06-21 15:20:00,194.72,194.72,194.5,194.63,16928.0,189.4288,189.4288,189.2148,189.3413,16928.0
2023-06-21 15:25:00,194.63,194.89,194.59,194.78,12049.0,189.3413,189.5942,189.3024,189.4872,12049.0
2023-06-21 15:30:00,194.78,194.92,194.63,194.83,10802.0,189.4872,189.6234,189.3413,189.5358,10802.0
2023-06-21 15:35:00,194.83,194.95,194.23,194.23,46971.0,189.5358,189.6526,188.9522,188.9522,46971.0
2023-06-21 15:40:00,194.28,194.66,194.22,194.53,13668.0,189.0008,189.3705,188.9424,189.244,13668.0
2023-06-21 15:45:00,194.52,194.63,194.48,194.59,13645.0,189.2343,189.3413,189.1954,189.3024,13645.0
2023-06-21 15:50:00,194.64,195.1,194.62,194.97,32099.0,189.351,189.7985,189.3316,189.672,32099.0
2023-06-21 15:55:00,194.94,195.0,194.71,194.91,104254.0,189.6429,189.7012,189.4191,189.6137,104254.0
2023-06-22 09:30:00,194.92,194.97,193.37,193.75,58344.0,189.6234,189.672,188.1155,188.4852,58344.0
2023-06-22 09:35:00,193.61,194.24,193.53,193.73,24993.0,188.349,188.9619,188.2712,188.4657,24993.0
2023-06-22 09:40:00,193.77,194.54,193.69,194.45,16597.0,188.5047,189.2537,188.4268,189.1662,16597.0
2023-06-22 09:45:00,194.45,194.53,193.15,193.98,115401.0,189.1662,189.244,187.9015,188.7089,115401.0
2023-06-22 09:50:00,193.73,195.15,193.71,194.99,23975.0,188.4657,189.8472,188.4463,189.6915,23975.0
2023-06-22 09:55:00,194.73,195.39,194.64,195.12,31093.0,189.4386,190.0806,189.351,189.818,31093.0
2023-06-22 10:00:00,195.13,195.18,194.54,194.75,20814.0,189.8277,189.8763,189.2537,189.458,20814.0
2023-06-22 10:05:00,194.71,195.49,194.64,195.07,18533.0,189.4191,190.1779,189.351,189.7693,18533.0
2023-06-22 10:10:00,195.17,195.59,194.96,195.22,9531.0,189.8666,190.2752,189.6623,189.9153,9531.0
2023-06-22 10:15:00,195.31,195.59,195.17,195.5,6281.0,190.0028,190.2752,189.8666,190.1876,6281.0
2023-06-22 10:20:00,195.57,195.82,195.38,195.58,29747.0,190.2557,190.4989,190.0709,190.2655,29747.0
2023-06-22 10:25:00,195.55,195.65,195.36,195.5,12398.0,190.2363,190.3336,190.0514,190.1876,12398.0
2023-06-22 10:30:00,195.62,196.19,195.57,196.05,22529.0,190.3044,190.8589,190.2557,190.7227,22529.0
2023-06-22 10:35:00,196.11,196.47,195.96,196.14,15594.0,190.7811,191.1313,190.6351,190.8103,15594.0
2023-06-22 10:40:00,196.05,196.28,195.49,195.81,18382.0,190.7227,190.9464,190.1779,190.4892,18382.0
2023-06-22 10:45:00,195.86,195.98,195.53,195.8,10716.0,190.5379,190.6546,190.2168,190.4795,10716.0
2023-06-22 10:50:00,195.8,195.96,195.2,195.21,8731.0,190.4795,190.6351,189.8958,189.9055,8731.0
2023-06-22 10:55:00,195.14,195.49,195.1,195.41,23754.0,189.8374,190.1779,189.7985,190.1001,23754.0
2023-06-22 11:00:00,195.4,195.58,195.21,195.3,10189.0,190.0904,190.2655,189.9055,189.9931,10189.0
2023-06-22 11:05:00,195.3,195.57,195.18,195.18,6123.0,189.9931,190.2557,189.8763,189.8763,6123.0
2023-06-22 11:10:00,195.18,195.21,194.93,195.1,7286.0,189.8763,189.9055,189.6331,189.7985,7286.0
2023-06-22 11:15:00,195.0,195.27,194.88,195.2,6732.0,189.7012,189.9639,189.5845,189.8958,6732.0
2023-06-22 11:20:00,195.2,195.46,195.05,195.11,22973.0,189.8958,190.1487,189.7499,189.8082,22973.0
2023-06-22 11:25:00,195.15,195.15,194.94,194.99,16111.0,189.8472,189.8472,189.6429,189.6915,16111.0
2023-06-22 11:30:00,195.04,195.27,194.96,195.13,5954.0,189.7401,189.9639,189.6623,189.8277,5954.0
2023-06-22 11:35:00,195.13,195.27,195.08,195.14,3828.0,189.8277,189.9639,189.7791,189.8374,3828.0
2023-06-22 11:40:00,195.12,195.64,195.09,195.46,13031.0,189.818,190.3238,189.7888,190.1487,13031.0
2023-06-22 11:45:00,195.46,195.61,195.38,195.51,6769.0,190.1487,190.2947,190.0709,190.1974,6769.0
2023-06-22 11:50:00,195.61,195.62,195.36,195.53,5334.0,190.2947,190.3044,190.0514,190.2168,5334.0
2023-06-22 11:55:00,195.52,195.52,195.22,195.26,2472.0,190.2071,190.2071,189.9153,189.9542,2472.0
2023-06-22 12:00:00,195.24,195.36,195.18,195.36,7801.0,189.9347,190.0514,189.8763,190.0514,7801.0
2023-06-22 12:05:00,195.36,195.51,195.15,195.43,9240.0,190.0514,190.1974,189.8472,190.1195,9240.0
2023-06-22 12:10:00,195.47,195.55,195.35,195.45,5257.0,190.1585,190.2363,190.0417,190.139,5257.0
2023-06-22 12:15:00,195.5,195.78,195.44,195.51,8314.0,190.1876,190.46,190.1293,190.1974,8314.0
2023-06-22 12:20:00,195.53,195.92,195.52,195.84,14805.0,190.2168,190.5962,190.2071,190.5184,14805.0
2023-06-22 12:25:00,195.91,195.92,195.65,195.81,10011.0,190.5865,190.5962,190.3336,190.4892,10011.0
2023-06-22 12:30:00,195.89,195.92,195.73,195.87,8157.0,190.567,190.5962,190.4114,190.5476,8157.0
2023-06-22 12:35:00,195.83,196.0,195.83,195.89,9840.0,190.5087,190.6741,190.5087,190.567,9840.0
2023-06-22 12:40:00,195.89,196.0,195.81,195.89,17710.0,190.567,190.6741,190.4892,190.567,17710.0
2023-06-22 12:45:00,195.87,195.93,195.66,195.75,11203.0,190.5476,190.606,190.3433,190.4308,11203.0
2023-06-22 12:50:00,195.79,195.8,195.59,195.65,6152.0,190.4698,190.4795,190.2752,190.3336,6152.0
2023-06-22 12:55:00,195.68,196.0,195.65,195.82,8580.0,190.3628,190.6741,190.3336,190.4989,8580.0
2023-06-22 13:00:00,195.78,195.78,195.25,195.27,5118.0,190.46,190.46,189.9444,189.9639,5118.0
2023-06-22 13:05:00,195.33,195.41,195.13,195.13,5228.0,190.0223,190.1001,189.8277,189.8277,5228.0
2023-06-22 13:10:00,195.03,195.03,194.85,194.92,8465.0,189.7304,189.7304,189.5553,189.6234,8465.0
2023-06-22 13:15:00,194.89,195.1,194.85,195.1,9714.0,189.5942,189.7985,189.5553,189.7985,9714.0
2023-06-22 13:20:00,195.05,195.23,195.05,195.15,5591.0,189.7499,189.925,189.7499,189.8472,5591.0
2023-06-22 13:25:00,195.19,195.41,195.19,195.28,9734.0,189.8861,190.1001,189.8861,189.9736,9734.0
2023-06-22 13:30:00,195.34,195.57,195.28,195.56,12671.0,190.032,190.2557,189.9736,190.246,12671.0
2023-06-22 13:35:00,195.52,195.7,195.44,195.7,14767.0,190.2071,190.3822,190.1293,190.3822,14767.0
2023-06-22 13:40:00,195.7,196.07,195.7,196.02,10391.0,190.3822,190.7422,190.3822,190.6935,10391.0
2023-06-22 13:45:00,196.02,196.07,195.85,195.89,16214.0,190.6935,190.7422,190.5281,190.567,16214.0
2023-06-22 13:50:00,195.93,196.11,195.86,196.1,13683.0,190.606,190.7811,190.5379,190.7713,13683.0
2023-06-22 13:55:00,196.07,196.32,196.07,196.31,7915.0,190.7422,190.9854,190.7422,190.9756,7915.0
2023-06-22 14:00:00,196.31,196.34,196.07,196.13,26528.0,190.9756,191.0048,190.7422,190.8005,26528.0
2023-06-22 14:05:00,196.16,196.35,195.82,195.82,13919.0,190.8297,191.0145,190.4989,190.4989,13919.0
2023-06-22 14:10:00,195.82,195.97,195.77,195.93,6005.0,190.4989,190.6449,190.4503,190.606,6005.0
2023-06-22 14:15:00,195.9,195.93,195.44,195.46,6406.0,190.5768,190.606,190.1293,190.1487,6406.0
2023-06-22 14:20:00,195.45,195.78,195.45,195.78,8025.0,190.139,190.46,190.139,190.46,8025.0
2023-06-22 14:25:00,195.78,196.19,195.74,196.09,25245.0,190.46,190.8589,190.4211,190.7616,25245.0
2023-06-22 14:30:00,196.09,196.2,196.03,196.04,11329.0,190.7616,190.8686,190.7032,190.713,11329.0
2023-06-22 14:35:00,196.08,196.33,196.03,196.25,6937.0,190.7519,190.9951,190.7032,190.9173,6937.0
2023-06-22 14:40:00,196.27,196.31,196.03,196.06,8605.0,190.9367,190.9756,190.7032,190.7324,8605.0
2023-06-22 14:45:00,196.06,196.17,196.04,196.04,10404.0,190.7324,190.8394,190.713,190.713,10404.0
2023-06-22 14:50:00,196.07,196.12,195.9,196.06,12280.0,190.7422,190.7908,190.5768,190.7324,12280.0
2023-06-22 14:55:00,196.09,196.32,196.08,196.22,4579.0,190.7616,190.9854,190.7519,190.8881,4579.0
2023-06-22 15:00:00,196.27,196.37,196.1,196.11,14460.0,190.9367,191.034,190.7713,190.7811,14460.0
2023-06-22 15:05:00,196.1,196.16,196.02,196.13,8578.0,190.7713,190.8297,190.6935,190.8005,8578.0
2023-06-22 15:10:00,196.13,196.35,195.99,196.25,31454.0,190.8005,191.0145,190.6643,190.9173,31454.0
2023-06-22 15:15:00,196.25,196.4,196.2,196.28,13425.0,190.9173,191.0632,190.8686,190.9464,13425.0
2023-06-22 15:20:00,196.28,196.29,196.13,196.18,14827.0,190.9464,190.9562,190.8005,190.8492,14827.0
2023-06-22 15:25:00,196.18,196.19,196.02,196.02,20732.0,190.8492,190.8589,190.6935,190.6935,20732.0
2023-06-22 15:30:00,196.02,196.1,195.76,196.09,36976.0,190.6935,190.7713,190.4406,190.7616,36976.0
2023-06-22 15:35:00,196.09,196.42,196.05,196.31,27544.0,190.7616,191.0826,190.7227,190.9756,27544.0
2023-06-22 15:40:00,196.31,196.39,196.22,196.33,25841.0,190.9756,191.0535,190.8881,190.9951,25841.0
2023-06-22 15:45:00,196.33,196.4,196.0,196.17,41146.0,190.9951,191.0632,190.6741,190.8394,41146.0
2023-06-22 15:50:00,196.19,196.26,195.75,195.92,63012.0,190.8589,190.927,190.4308,190.5962,63012.0
2023-06-22 15:55:00,195.95,195.99,195.53,195.6,104650.0,190.6254,190.6643,190.2168,190.2849,104650.0
2023-06-23 09:30:00,193.78,194.02,192.97,193.02,34418.0,188.5144,188.7479,187.7264,187.775,34418.0
2023-06-23 09:35:00,193.16,194.49,193.16,194.15,13556.0,187.9112,189.2051,187.9112,188.8743,13556.0
2023-06-23 09:40:00,194.25,194.52,193.83,194.06,11096.0,188.9716,189.2343,188.563,188.7868,11096.0
2023-06-23 09:45:00,194.19,194.44,193.65,193.98,12076.0,188.9132,189.1564,188.3879,188.7089,12076.0
2023-06-23 09:50:00,194.07,194.75,194.07,194.42,6584.0,188.7965,189.458,188.7965,189.137,6584.0
2023-06-23 09:55:00,194.51,194.8,194.25,194.7,6484.0,189.2245,189.5067,188.9716,189.4094,6484.0
2023-06-23 10:00:00,194.79,195.01,194.47,194.83,9529.0,189.4969,189.711,189.1856,189.5358,9529.0
2023-06-23 10:05:00,194.82,195.06,194.75,194.77,14485.0,189.5261,189.7596,189.458,189.4775,14485.0
2023-06-23 10:10:00,194.78,194.87,194.33,194.62,9967.0,189.4872,189.5748,189.0494,189.3316,9967.0
2023-06-23 10:15:00,194.7,194.85,194.56,194.74,19208.0,189.4094,189.5553,189.2732,189.4483,19208.0
2023-06-23 10:20:00,194.89,195.38,194.75,195.31,9266.0,189.5942,190.0709,189.458,190.0028,9266.0
2023-06-23 10:25:00,195.39,195.48,195.02,195.17,5449.0,190.0806,190.1682,189.7207,189.8666,5449.0
2023-06-23 10:30:00,195.12,195.33,194.92,195.15,9292.0,189.818,190.0223,189.6234,189.8472,9292.0
2023-06-23 10:35:00,195.02,195.29,194.72,195.29,21008.0,189.7207,189.9833,189.4288,189.9833,21008.0
2023-06-23 10:40:00,195.3,195.3,194.81,194.92,9516.0,189.9931,189.9931,189.5164,189.6234,9516.0
2023-06-23 10:45:00,194.88,195.08,194.81,194.94,15643.0,189.5845,189.7791,189.5164,189.6429,15643.0
2023-06-23 10:50:00,194.86,195.11,194.57,194.8,14918.0,189.565,189.8082,189.2829,189.5067,14918.0
2023-06-23 10:55:00,194.61,194.75,194.43,194.62,14993.0,189.3218,189.458,189.1467,189.3316,14993.0
2023-06-23 11:00:00,194.72,194.94,194.56,194.77,4788.0,189.4288,189.6429,189.2732,189.4775,4788.0
2023-06-23 11:05:00,194.71,194.82,194.53,194.59,10769.0,189.4191,189.5261,189.244,189.3024,10769.0
2023-06-23 11:10:00,194.62,194.74,194.43,194.48,8772.0,189.3316,189.4483,189.1467,189.1954,8772.0
2023-06-23 11:15:00,194.47,194.74,194.47,194.62,6546.0,189.1856,189.4483,189.1856,189.3316,6546.0
2023-06-23 11:20:00,194.59,194.84,194.5,194.57,4422.0,189.3024,189.5456,189.2148,189.2829,4422.0
2023-06-23 11:25:00,194.52,194.82,194.48,194.82,22220.0,189.2343,189.5261,189.1954,189.5261,22220.0
2023-06-23 11:30:00,194.77,194.9,194.7,194.73,14481.0,189.4775,189.6039,189.4094,189.4386,14481.0
2023-06-23 11:35:00,194.74,194.95,194.74,194.91,7246.0,189.4483,189.6526,189.4483,189.6137,7246.0
2023-06-23 11:40:00,194.95,194.96,194.77,194.86,8760.0,189.6526,189.6623,189.4775,189.565,8760.0
2023-06-23 11:45:00,194.86,194.9,194.74,194.76,8281.0,189.565,189.6039,189.4483,189.4678,8281.0
2023-06-23 11:50:00,194.78,194.78,194.63,194.69,7561.0,189.4872,189.4872,189.3413,189.3997,7561.0
2023-06-23 11:55:00,194.69,194.89,194.68,194.85,5459.0,189.3997,189.5942,189.3899,189.5553,5459.0
2023-06-23 12:00:00,194.85,195.03,194.6,194.83,25398.0,189.5553,189.7304,189.3121,189.5358,25398.0
2023-06-23 12:05:00,194.86,194.86,194.7,194.75,5710.0,189.565,189.565,189.4094,189.458,5710.0
2023-06-23 12:10:00,194.75,195.05,194.69,194.96,14626.0,189.458,189.7499,189.3997,189.6623,14626.0
2023-06-23 12:15:00,194.95,195.27,194.93,195.19,27139.0,189.6526,189.9639,189.6331,189.8861,27139.0
2023-06-23 12:20:00,195.2,195.2,195.01,195.19,27287.0,189.8958,189.8958,189.711,189.8861,27287.0
2023-06-23 12:25:00,195.17,195.22,195.09,195.1,17601.0,189.8666,189.9153,189.7888,189.7985,17601.0
2023-06-23 12:30:00,195.09,195.11,194.93,194.93,8088.0,189.7888,189.8082,189.6331,189.6331,8088.0
2023-06-23 12:35:00,194.9,194.99,194.8,194.95,24810.0,189.6039,189.6915,189.5067,189.6526,24810.0
2023-06-23 12:40:00,194.94,195.01,194.91,194.99,5767.0,189.6429,189.711,189.6137,189.6915,5767.0
2023-06-23 12:45:00,194.98,195.19,194.97,195.11,7985.0,189.6818,189.8861,189.672,189.8082,7985.0
2023-06-23 12:50:00,195.14,195.24,195.03,195.03,18678.0,189.8374,189.9347,189.7304,189.7304,18678.0
2023-06-23 12:55:00,195.0,195.11,194.93,195.11,7051.0,189.7012,189.8082,189.6331,189.8082,7051.0
2023-06-23 13:00:00,195.14,195.24,195.09,195.11,13610.0,189.8374,189.9347,189.7888,189.8082,13610.0
2023-06-23 13:05:00,195.12,195.23,194.97,195.16,15495.0,189.818,189.925,189.672,189.8569,15495.0
2023-06-23 13:10:00,195.12,195.27,195.0,195.24,20642.0,189.818,189.9639,189.7012,189.9347,20642.0
2023-06-23 13:15:00,195.25,195.25,195.06,195.06,12218.0,189.9444,189.9444,189.7596,189.7596,12218.0
2023-06-23 13:20:00,195.09,195.25,195.05,195.18,8459.0,189.7888,189.9444,189.7499,189.8763,8459.0
2023-06-23 13:25:00,195.19,195.32,195.13,195.23,13491.0,189.8861,190.0125,189.8277,189.925,13491.0
2023-06-23 13:30:00,195.25,195.37,195.22,195.23,5031.0,189.9444,190.0612,189.9153,189.925,5031.0
2023-06-23 13:35:00,195.25,195.42,195.23,195.37,11207.0,189.9444,190.1098,189.925,190.0612,11207.0
2023-06-23 13:40:00,195.4,195.47,195.23,195.23,2350.0,190.0904,190.1585,189.925,189.925,2350.0
2023-06-23 13:45:00,195.22,195.32,195.22,195.27,3862.0,189.9153,190.0125,189.9153,189.9639,3862.0
2023-06-23 13:50:00,195.24,195.25,194.8,194.84,10591.0,189.9347,189.9444,189.5067,189.5456,10591.0
2023-06-23 13:55:00,194.83,194.94,194.8,194.9,4180.0,189.5358,189.6429,189.5067,189.6039,4180.0
2023-06-23 14:00:00,194.9,194.93,194.53,194.58,10721.0,189.6039,189.6331,189.244,189.2926,10721.0
2023-06-23 14:05:00,194.61,194.62,194.44,194.48,4487.0,189.3218,189.3316,189.1564,189.1954,4487.0
2023-06-23 14:10:00,194.48,194.54,194.38,194.46,10923.0,189.1954,189.2537,189.0981,189.1759,10923.0
2023-06-23 14:15:00,194.43,194.62,194.41,194.54,6754.0,189.1467,189.3316,189.1273,189.2537,6754.0
2023-06-23 14:20:00,194.62,194.68,194.43,194.54,23996.0,189.3316,189.3899,189.1467,189.2537,23996.0
2023-06-23 14:25:00,194.5,194.68,194.49,194.64,9007.0,189.2148,189.3899,189.2051,189.351,9007.0
2023-06-23 14:30:00,194.64,194.75,194.55,194.75,8643.0,189.351,189.458,189.2635,189.458,8643.0
2023-06-23 14:35:00,194.75,194.79,194.5,194.57,17816.0,189.458,189.4969,189.2148,189.2829,17816.0
2023-06-23 14:40:00,194.6,194.66,194.54,194.65,18373.0,189.3121,189.3705,189.2537,189.3607,18373.0
2023-06-23 14:45:00,194.61,194.74,194.49,194.69,20620.0,189.3218,189.4483,189.2051,189.3997,20620.0
2023-06-23 14:50:00,194.7,194.7,194.2,194.2,22466.0,189.4094,189.4094,188.923,188.923,22466.0
2023-06-23 14:55:00,194.22,194.44,194.1,194.17,8757.0,188.9424,189.1564,188.8257,188.8938,8757.0
2023-06-23 15:00:00,194.14,194.14,193.85,193.91,10941.0,188.8646,188.8646,188.5825,188.6408,10941.0
2023-06-23 15:05:00,193.97,194.03,193.91,194.03,7394.0,188.6992,188.7576,188.6408,188.7576,7394.0
2023-06-23 15:10:00,194.05,194.12,193.86,193.95,12251.0,188.777,188.8451,188.5922,188.6798,12251.0
2023-06-23 15:15:00,193.94,193.98,193.84,193.94,6982.0,188.67,188.7089,188.5727,188.67,6982.0
2023-06-23 15:20:00,193.94,194.02,193.76,193.8,7002.0,188.67,188.7479,188.4949,188.5338,7002.0
2023-06-23 15:25:00,193.83,193.91,193.76,193.88,9870.0,188.563,188.6408,188.4949,188.6117,9870.0
2023-06-23 15:30:00,193.89,194.05,193.83,193.99,20544.0,188.6214,188.777,188.563,188.7187,20544.0
2023-06-23 15:35:00,193.95,194.13,193.89,193.96,21551.0,188.6798,188.8549,188.6214,188.6895,21551.0
2023-06-23 15:40:00,193.96,194.21,193.89,194.16,21981.0,188.6895,188.9327,188.6214,188.8841,21981.0
2023-06-23 15:45:00,194.16,194.45,194.13,194.35,44614.0,188.8841,189.1662,188.8549,189.0689,44614.0
2023-06-23 15:50:00,194.33,194.71,194.12,194.43,88180.0,189.0494,189.4191,188.8451,189.1467,88180.0
2023-06-23 15:55:00,194.5,194.85,194.38,194.45,139229.0,189.2148,189.5553,189.0981,189.1662,139229.0
2023-06-26 09:30:00,194.47,195.48,194.26,195.21,26873.0,189.1856,190.1682,188.9813,189.9055,26873.0
2023-06-26 09:35:00,195.16,196.15,194.63,195.89,21082.0,189.8569,190.82,189.3413,190.567,21082.0
2023-06-26 09:40:00,195.83,196.47,195.83,196.18,2534.0,190.5087,191.1313,190.5087,190.8492,2534.0
2023-06-26 09:45:00,196.35,196.7,196.34,196.5,2522.0,191.0145,191.355,191.0048,191.1605,2522.0
2023-06-26 09:50:00,196.49,197.64,196.48,197.43,25242.0,191.1507,192.2695,191.141,192.0652,25242.0
2023-06-26 09:55:00,197.49,197.93,197.24,197.77,21407.0,192.1236,192.5516,191.8804,192.396,21407.0
2023-06-26 10:00:00,197.76,197.86,196.82,196.82,18885.0,192.3862,192.4835,191.4718,191.4718,18885.0
2023-06-26 10:05:00,196.74,197.24,196.66,196.66,10471.0,191.3939,191.8804,191.3161,191.3161,10471.0
2023-06-26 10:10:00,196.62,196.62,196.2,196.49,3790.0,191.2772,191.2772,190.8686,191.1507,3790.0
2023-06-26 10:15:00,196.6,197.01,196.6,196.81,8556.0,191.2578,191.6566,191.2578,191.462,8556.0
2023-06-26 10:20:00,196.7,197.27,196.62,197.12,6534.0,191.355,191.9095,191.2772,191.7636,6534.0
2023-06-26 10:25:00,197.02,197.26,196.6,196.74,5412.0,191.6663,191.8998,191.2578,191.3939,5412.0
2023-06-26 10:30:00,196.76,197.04,196.7,196.87,4599.0,191.4134,191.6858,191.355,191.5204,4599.0
2023-06-26 10:35:00,196.79,196.87,196.35,196.43,4820.0,191.4426,191.5204,191.0145,191.0924,4820.0
2023-06-26 10:40:00,196.32,196.72,196.15,196.56,10669.0,190.9854,191.3745,190.82,191.2188,10669.0
2023-06-26 10:45:00,196.46,197.0,196.38,197.0,12818.0,191.1216,191.6469,191.0437,191.6469,12818.0
2023-06-26 10:50:00,197.0,197.07,196.91,197.04,4617.0,191.6469,191.715,191.5593,191.6858,4617.0
2023-06-26 10:55:00,196.99,197.08,196.78,196.98,4566.0,191.6372,191.7247,191.4329,191.6274,4566.0
2023-06-26 11:00:00,196.91,197.02,196.64,196.65,8962.0,191.5593,191.6663,191.2967,191.3064,8962.0
2023-06-26 11:05:00,196.53,196.6,196.35,196.49,5444.0,191.1897,191.2578,191.0145,191.1507,5444.0
2023-06-26 11:10:00,196.51,196.71,196.51,196.63,3846.0,191.1702,191.3648,191.1702,191.2869,3846.0
2023-06-26 11:15:00,196.63,196.63,196.47,196.63,1790.0,191.2869,191.2869,191.1313,191.2869,1790.0
2023-06-26 11:20:00,196.52,196.55,196.21,196.36,6009.0,191.1799,191.2091,190.8783,191.0243,6009.0
2023-06-26 11:25:00,196.39,196.5,196.37,196.49,2276.0,191.0535,191.1605,191.034,191.1507,2276.0
2023-06-26 11:30:00,196.56,196.74,196.52,196.53,6480.0,191.2188,191.3939,191.1799,191.1897,6480.0
2023-06-26 11:35:00,196.52,196.62,196.52,196.62,1422.0,191.1799,191.2772,191.1799,191.2772,1422.0
2023-06-26 11:40:00,196.63,196.78,196.55,196.67,3018.0,191.2869,191.4329,191.2091,191.3258,3018.0
2023-06-26 11:45:00,196.8,196.97,196.63,196.92,12738.0,191.4523,191.6177,191.2869,191.5691,12738.0
2023-06-26 11:50:00,196.82,196.82,196.62,196.72,4653.0,191.4718,191.4718,191.2772,191.3745,4653.0
2023-06-26 11:55:00,196.74,196.85,196.69,196.69,3979.0,191.3939,191.501,191.3453,191.3453,3979.0
2023-06-26 12:00:00,196.8,196.84,196.48,196.48,11527.0,191.4523,191.4912,191.141,191.141,11527.0
2023-06-26 12:05:00,196.48,196.48,196.21,196.26,3706.0,191.141,191.141,190.8783,190.927,3706.0
2023-06-26 12:10:00,196.21,196.49,196.13,196.47,3579.0,190.8783,191.1507,190.8005,191.1313,3579.0
2023-06-26 12:15:00,196.42,196.77,196.42,196.6,5327.0,191.0826,191.4231,191.0826,191.2578,5327.0
2023-06-26 12:20:00,196.54,196.77,196.47,196.73,3229.0,191.1994,191.4231,191.1313,191.3842,3229.0
2023-06-26 12:25:00,196.65,196.86,196.64,196.86,1812.0,191.3064,191.5107,191.2967,191.5107,1812.0
2023-06-26 12:30:00,196.87,196.93,196.66,196.68,4235.0,191.5204,191.5788,191.3161,191.3356,4235.0
2023-06-26 12:35:00,196.68,196.77,196.37,196.37,4730.0,191.3356,191.4231,191.034,191.034,4730.0
2023-06-26 12:40:00,196.46,196.53,196.31,196.4,4532.0,191.1216,191.1897,190.9756,191.0632,4532.0
2023-06-26 12:45:00,196.37,196.62,196.36,196.5,4560.0,191.034,191.2772,191.0243,191.1605,4560.0
2023-06-26 12:50:00,196.5,196.64,196.48,196.62,2455.0,191.1605,191.2967,191.141,191.2772,2455.0
2023-06-26 12:55:00,196.57,196.61,196.49,196.61,2303.0,191.2286,191.2675,191.1507,191.2675,2303.0
2023-06-26 13:00:00,196.58,196.87,196.58,196.72,4865.0,191.2383,191.5204,191.2383,191.3745,4865.0
2023-06-26 13:05:00,196.8,196.85,196.61,196.61,4679.0,191.4523,191.501,191.2675,191.2675,4679.0
2023-06-26 13:10:00,196.62,196.7,196.57,196.61,1944.0,191.2772,191.355,191.2286,191.2675,1944.0
2023-06-26 13:15:00,196.69,196.78,196.68,196.75,1623.0,191.3453,191.4329,191.3356,191.4037,1623.0
2023-06-26 13:20:00,196.78,196.86,196.71,196.75,3807.0,191.4329,191.5107,191.3648,191.4037,3807.0
2023-06-26 13:25:00,196.66,196.79,196.51,196.78,3035.0,191.3161,191.4426,191.1702,191.4329,3035.0
2023-06-26 13:30:00,196.78,196.79,196.68,196.71,4095.0,191.4329,191.4426,191.3356,191.3648,4095.0
2023-06-26 13:35:00,196.71,196.89,196.7,196.89,4959.0,191.3648,191.5399,191.355,191.5399,4959.0
2023-06-26 13:40:00,196.93,197.02,196.91,196.91,6122.0,191.5788,191.6663,191.5593,191.5593,6122.0
2023-06-26 13:45:00,196.91,197.0,196.87,196.91,2866.0,191.5593,191.6469,191.5204,191.5593,2866.0
2023-06-26 13:50:00,196.91,196.92,196.36,196.52,10686.0,191.5593,191.5691,191.0243,191.1799,10686.0
2023-06-26 13:55:00,196.51,196.65,196.51,196.59,3365.0,191.1702,191.3064,191.1702,191.248,3365.0
2023-06-26 14:00:00,196.56,196.77,196.5,196.68,3466.0,191.2188,191.4231,191.1605,191.3356,3466.0
2023-06-26 14:05:00,196.72,196.72,196.21,196.25,11774.0,191.3745,191.3745,190.8783,190.9173,11774.0
2023-06-26 14:10:00,196.28,196.28,196.01,196.23,7735.0,190.9464,190.9464,190.6838,190.8978,7735.0
2023-06-26 14:15:00,196.19,196.34,196.16,196.23,3906.0,190.8589,191.0048,190.8297,190.8978,3906.0
2023-06-26 14:20:00,196.2,196.33,196.2,196.31,2254.0,190.8686,190.9951,190.8686,190.9756,2254.0
2023-06-26 14:25:00,196.35,196.48,196.33,196.47,7430.0,191.0145,191.141,190.9951,191.1313,7430.0
2023-06-26 14:30:00,196.48,196.68,196.45,196.66,5910.0,191.141,191.3356,191.1118,191.3161,5910.0
2023-06-26 14:35:00,196.76,196.78,196.68,196.77,1648.0,191.4134,191.4329,191.3356,191.4231,1648.0
2023-06-26 14:40:00,196.8,196.8,196.66,196.71,7163.0,191.4523,191.4523,191.3161,191.3648,7163.0
2023-06-26 14:45:00,196.72,197.08,196.72,197.08,3750.0,191.3745,191.7247,191.3745,191.7247,3750.0
2023-06-26 14:50:00,197.06,197.1,196.93,197.01,7551.0,191.7053,191.7442,191.5788,191.6566,7551.0
2023-06-26 14:55:00,197.01,197.05,196.83,196.86,17358.0,191.6566,191.6955,191.4815,191.5107,17358.0
2023-06-26 15:00:00,196.94,197.09,196.94,197.02,2734.0,191.5885,191.7344,191.5885,191.6663,2734.0
2023-06-26 15:05:00,197.07,197.1,196.94,197.1,11734.0,191.715,191.7442,191.5885,191.7442,11734.0
2023-06-26 15:10:00,197.11,197.16,196.94,196.98,5272.0,191.7539,191.8025,191.5885,191.6274,5272.0
2023-06-26 15:15:00,196.93,197.02,196.88,196.91,4126.0,191.5788,191.6663,191.5301,191.5593,4126.0
2023-06-26 15:20:00,196.93,196.94,196.74,196.9,7190.0,191.5788,191.5885,191.3939,191.5496,7190.0
2023-06-26 15:25:00,196.87,196.94,196.86,196.93,4445.0,191.5204,191.5885,191.5107,191.5788,4445.0
2023-06-26 15:30:00,196.93,197.05,196.83,196.99,10094.0,191.5788,191.6955,191.4815,191.6372,10094.0
2023-06-26 15:35:00,196.97,197.0,196.89,196.95,5499.0,191.6177,191.6469,191.5399,191.5982,5499.0
2023-06-26 15:40:00,196.91,196.91,196.73,196.73,10637.0,191.5593,191.5593,191.3842,191.3842,10637.0
2023-06-26 15:45:00,196.76,196.76,196.25,196.31,18401.0,191.4134,191.4134,190.9173,190.9756,18401.0
2023-06-26 15:50:00,196.27,196.31,196.03,196.05,42111.0,190.9367,190.9756,190.7032,190.7227,42111.0
2023-06-26 15:55:00,196.15,196.28,195.96,196.09,79393.0,190.82,190.9464,190.6351,190.7616,79393.0
2023-06-27 09:30:00,196.1,196.6,195.7,196.6,39084.0,190.7713,191.2578,190.3822,191.2578,39084.0
2023-06-27 09:35:00,196.86,197.18,196.65,197.07,9186.0,191.5107,191.822,191.3064,191.715,9186.0
2023-06-27 09:40:00,197.11,197.11,196.5,196.83,4865.0,191.7539,191.7539,191.1605,191.4815,4865.0
2023-06-27 09:45:00,196.56,196.64,196.14,196.15,6740.0,191.2188,191.2967,190.8103,190.82,6740.0
2023-06-27 09:50:00,196.14,196.76,196.08,196.33,4368.0,190.8103,191.4134,190.7519,190.9951,4368.0
2023-06-27 09:55:00,196.36,196.77,196.36,196.77,5625.0,191.0243,191.4231,191.0243,191.4231,5625.0
2023-06-27 10:00:00,196.75,196.76,196.1,196.37,12881.0,191.4037,191.4134,190.7713,191.034,12881.0
2023-06-27 10:05:00,196.3,196.61,196.1,196.24,16221.0,190.9659,191.2675,190.7713,190.9075,16221.0
2023-06-27 10:10:00,196.17,196.55,195.97,196.55,14856.0,190.8394,191.2091,190.6449,191.2091,14856.0
2023-06-27 10:15:00,196.55,196.56,196.24,196.51,13959.0,191.2091,191.2188,190.9075,191.1702,13959.0
2023-06-27 10:20:00,196.46,196.5,196.05,196.05,27253.0,191.1216,191.1605,190.7227,190.7227,27253.0
2023-06-27 10:25:00,196.13,196.21,195.83,196.13,23290.0,190.8005,190.8783,190.5087,190.8005,23290.0
2023-06-27 10:30:00,196.12,196.21,195.86,196.05,16942.0,190.7908,190.8783,190.5379,190.7227,16942.0
2023-06-27 10:35:00,196.09,196.18,195.85,196.17,11549.0,190.7616,190.8492,190.5281,190.8394,11549.0
2023-06-27 10:40:00,196.16,196.56,196.16,196.51,17292.0,190.8297,191.2188,190.8297,191.1702,17292.0
2023-06-27 10:45:00,196.55,196.58,196.17,196.31,10085.0,191.2091,191.2383,190.8394,190.9756,10085.0
2023-06-27 10:50:00,196.21,196.51,196.15,196.5,6739.0,190.8783,191.1702,190.82,191.1605,6739.0
2023-06-27 10:55:00,196.45,196.87,196.39,196.87,7074.0,191.1118,191.5204,191.0535,191.5204,7074.0
2023-06-27 11:00:00,196.87,196.9,196.56,196.58,19446.0,191.5204,191.5496,191.2188,191.2383,19446.0
2023-06-27 11:05:00,196.56,196.75,196.45,196.51,16684.0,191.2188,191.4037,191.1118,191.1702,16684.0
2023-06-27 11:10:00,196.51,196.69,196.38,196.6,12480.0,191.1702,191.3453,191.0437,191.2578,12480.0
2023-06-27 11:15:00,196.52,196.79,196.49,196.6,31798.0,191.1799,191.4426,191.1507,191.2578,31798.0
2023-06-27 11:20:00,196.57,196.65,196.5,196.53,32260.0,191.2286,191.3064,191.1605,191.1897,32260.0
2023-06-27 11:25:00,196.5,196.86,196.5,196.86,11612.0,191.1605,191.5107,191.1605,191.5107,11612.0
2023-06-27 11:30:00,196.87,197.01,196.77,196.79,15981.0,191.5204,191.6566,191.4231,191.4426,15981.0
2023-06-27 11:35:00,196.81,196.94,196.78,196.81,10717.0,191.462,191.5885,191.4329,191.462,10717.0
2023-06-27 11:40:00,196.87,196.97,196.79,196.97,2792.0,191.5204,191.6177,191.4426,191.6177,2792.0
2023-06-27 11:45:00,196.94,197.34,196.94,197.21,2186.0,191.5885,191.9776,191.5885,191.8512,2186.0
2023-06-27 11:50:00,197.25,197.42,197.23,197.27,5801.0,191.8901,192.0555,191.8706,191.9095,5801.0
2023-06-27 11:55:00,197.33,197.4,197.3,197.3,1243.0,191.9679,192.036,191.9387,191.9387,1243.0
2023-06-27 12:00:00,197.3,197.6,197.29,197.49,23453.0,191.9387,192.2306,191.929,192.1236,23453.0
2023-06-27 12:05:00,197.51,197.71,197.51,197.65,12686.0,192.143,192.3376,192.143,192.2792,12686.0
2023-06-27 12:10:00,197.58,197.64,197.34,197.38,5665.0,192.2111,192.2695,191.9776,192.0166,5665.0
2023-06-27 12:15:00,197.39,197.41,197.31,197.36,7263.0,192.0263,192.0457,191.9485,191.9971,7263.0
2023-06-27 12:20:00,197.36,197.38,197.22,197.25,5945.0,191.9971,192.0166,191.8609,191.8901,5945.0
2023-06-27 12:25:00,197.25,197.43,197.1,197.1,6834.0,191.8901,192.0652,191.7442,191.7442,6834.0
2023-06-27 12:30:00,197.14,197.17,196.98,197.11,8738.0,191.7831,191.8123,191.6274,191.7539,8738.0
2023-06-27 12:35:00,197.15,197.51,197.15,197.51,4895.0,191.7928,192.143,191.7928,192.143,4895.0
2023-06-27 12:40:00,197.53,197.59,197.3,197.43,6227.0,192.1625,192.2209,191.9387,192.0652,6227.0
2023-06-27 12:45:00,197.39,197.44,197.25,197.28,9007.0,192.0263,192.0749,191.8901,191.9193,9007.0
2023-06-27 12:50:00,197.28,197.31,197.13,197.31,7175.0,191.9193,191.9485,191.7734,191.9485,7175.0
2023-06-27 12:55:00,197.2,197.2,196.95,197.03,7975.0,191.8414,191.8414,191.5982,191.6761,7975.0
2023-06-27 13:00:00,197.03,197.3,197.01,197.25,6793.0,191.6761,191.9387,191.6566,191.8901,6793.0
2023-06-27 13:05:00,197.29,197.29,197.09,197.19,4757.0,191.929,191.929,191.7344,191.8317,4757.0
2023-06-27 13:10:00,197.12,197.22,197.03,197.03,9447.0,191.7636,191.8609,191.6761,191.6761,9447.0
2023-06-27 13:15:00,197.02,197.1,196.99,197.05,12417.0,191.6663,191.7442,191.6372,191.6955,12417.0
2023-06-27 13:20:00,197.07,197.46,197.07,197.43,8413.0,191.715,192.0944,191.715,192.0652,8413.0
2023-06-27 13:25:00,197.41,197.53,197.31,197.34,5728.0,192.0457,192.1625,191.9485,191.9776,5728.0
2023-06-27 13:30:00,197.34,197.52,197.34,197.43,6221.0,191.9776,192.1528,191.9776,192.0652,6221.0
2023-06-27 13:35:00,197.43,197.7,197.43,197.53,6904.0,192.0652,192.3279,192.0652,192.1625,6904.0
2023-06-27 13:40:00,197.55,197.62,197.54,197.58,4436.0,192.1819,192.25,192.1722,192.2111,4436.0
2023-06-27 13:45:00,197.58,197.6,197.47,197.5,10149.0,192.2111,192.2306,192.1041,192.1333,10149.0
2023-06-27 13:50:00,197.49,197.74,197.45,197.74,24781.0,192.1236,192.3668,192.0847,192.3668,24781.0
2023-06-27 13:55:00,197.74,197.89,197.71,197.78,6393.0,192.3668,192.5127,192.3376,192.4057,6393.0
2023-06-27 14:00:00,197.78,198.12,197.75,198.0,7587.0,192.4057,192.7364,192.3765,192.6197,7587.0
2023-06-27 14:05:00,198.0,198.07,197.9,197.96,6878.0,192.6197,192.6878,192.5224,192.5808,6878.0
2023-06-27 14:10:00,198.0,198.16,197.99,198.12,4129.0,192.6197,192.7754,192.61,192.7364,4129.0
2023-06-27 14:15:00,198.15,198.16,198.0,198.13,4317.0,192.7656,192.7754,192.6197,192.7462,4317.0
2023-06-27 14:20:00,198.11,198.24,198.09,198.24,3830.0,192.7267,192.8532,192.7073,192.8532,3830.0
2023-06-27 14:25:00,198.19,198.35,198.19,198.26,5764.0,192.8045,192.9602,192.8045,192.8726,5764.0
2023-06-27 14:30:00,198.27,198.3,198.02,198.08,18148.0,192.8824,192.9116,192.6392,192.6975,18148.0
2023-06-27 14:35:00,198.08,198.1,197.83,197.83,5711.0,192.6975,192.717,192.4543,192.4543,5711.0
2023-06-27 14:40:00,197.75,197.82,197.67,197.71,6394.0,192.3765,192.4446,192.2987,192.3376,6394.0
2023-06-27 14:45:00,197.71,197.81,197.68,197.77,4971.0,192.3376,192.4349,192.3084,192.396,4971.0
2023-06-27 14:50:00,197.79,197.84,197.74,197.82,4587.0,192.4154,192.4641,192.3668,192.4446,4587.0
2023-06-27 14:55:00,197.81,197.84,197.71,197.78,8734.0,192.4349,192.4641,192.3376,192.4057,8734.0
2023-06-27 15:00:00,197.78,197.96,197.76,197.86,9422.0,192.4057,192.5808,192.3862,192.4835,9422.0
2023-06-27 15:05:00,197.89,197.91,197.81,197.84,6348.0,192.5127,192.5322,192.4349,192.4641,6348.0
2023-06-27 15:10:00,197.84,197.85,197.74,197.85,6048.0,192.4641,192.4738,192.3668,192.4738,6048.0
2023-06-27 15:15:00,197.85,198.0,197.83,197.93,10256.0,192.4738,192.6197,192.4543,192.5516,10256.0
2023-06-27 15:20:00,197.93,198.13,197.92,198.11,7747.0,192.5516,192.7462,192.5419,192.7267,7747.0
2023-06-27 15:25:00,198.13,198.39,198.13,198.32,7623.0,192.7462,192.9991,192.7462,192.931,7623.0
2023-06-27 15:30:00,198.3,198.35,198.09,198.09,7828.0,192.9116,192.9602,192.7073,192.7073,7828.0
2023-06-27 15:35:00,198.11,198.12,198.0,198.08,14824.0,192.7267,192.7364,192.6197,192.6975,14824.0
2023-06-27 15:40:00,198.09,198.26,198.06,198.22,10825.0,192.7073,192.8726,192.6781,192.8337,10825.0
2023-06-27 15:45:00,198.22,198.39,198.18,198.32,17010.0,192.8337,192.9991,192.7948,192.931,17010.0
2023-06-27 15:50:00,198.3,198.3,197.87,198.03,28356.0,192.9116,192.9116,192.4932,192.6489,28356.0
2023-06-27 15:55:00,197.99,198.18,197.63,197.65,67631.0,192.61,192.7948,192.2598,192.2792,67631.0
2023-06-28 09:30:00,197.96,197.96,196.01,196.77,67498.0,192.5808,192.5808,190.6838,191.4231,67498.0
2023-06-28 09:35:00,196.96,197.09,196.42,196.99,35523.0,191.608,191.7344,191.0826,191.6372,35523.0
2023-06-28 09:40:00,197.06,197.29,196.78,197.13,47982.0,191.7053,191.929,191.4329,191.7734,47982.0
2023-06-28 09:45:00,197.17,197.17,196.29,196.31,21004.0,191.8123,191.8123,190.9562,190.9756,21004.0
2023-06-28 09:50:00,196.12,196.92,196.04,196.7,32701.0,190.7908,191.5691,190.713,191.355,32701.0
2023-06-28 09:55:00,196.69,197.12,196.44,197.06,19841.0,191.3453,191.7636,191.1021,191.7053,19841.0
2023-06-28 10:00:00,197.21,197.34,196.56,196.77,38994.0,191.8512,191.9776,191.2188,191.4231,38994.0
2023-06-28 10:05:00,196.77,196.96,196.48,196.48,23860.0,191.4231,191.608,191.141,191.141,23860.0
2023-06-28 10:10:00,196.66,196.7,196.16,196.41,15984.0,191.3161,191.355,190.8297,191.0729,15984.0
2023-06-28 10:15:00,196.34,196.57,196.22,196.56,21624.0,191.0048,191.2286,190.8881,191.2188,21624.0
2023-06-28 10:20:00,196.66,196.74,196.37,196.46,14446.0,191.3161,191.3939,191.034,191.1216,14446.0
2023-06-28 10:25:00,196.45,196.48,196.15,196.42,11402.0,191.1118,191.141,190.82,191.0826,11402.0
2023-06-28 10:30:00,196.4,196.66,196.36,196.48,14888.0,191.0632,191.3161,191.0243,191.141,14888.0
2023-06-28 10:35:00,196.41,196.59,196.24,196.3,25832.0,191.0729,191.248,190.9075,190.9659,25832.0
2023-06-28 10:40:00,196.34,196.55,196.34,196.36,21188.0,191.0048,191.2091,191.0048,191.0243,21188.0
2023-06-28 10:45:00,196.31,196.56,196.18,196.5,9004.0,190.9756,191.2188,190.8492,191.1605,9004.0
2023-06-28 10:50:00,196.53,196.56,196.13,196.14,29283.0,191.1897,191.2188,190.8005,190.8103,29283.0
2023-06-28 10:55:00,196.13,196.13,195.72,195.82,24644.0,190.8005,190.8005,190.4017,190.4989,24644.0
2023-06-28 11:00:00,195.86,195.99,195.75,195.9,29509.0,190.5379,190.6643,190.4308,190.5768,29509.0
2023-06-28 11:05:00,195.94,196.14,195.84,196.11,11631.0,190.6157,190.8103,190.5184,190.7811,11631.0
2023-06-28 11:10:00,196.11,196.17,195.89,196.09,10940.0,190.7811,190.8394,190.567,190.7616,10940.0
2023-06-28 11:15:00,196.02,196.19,195.95,196.09,12056.0,190.6935,190.8589,190.6254,190.7616,12056.0
2023-06-28 11:20:00,196.1,196.14,195.3,195.3,17692.0,190.7713,190.8103,189.9931,189.9931,17692.0
2023-06-28 11:25:00,195.2,195.34,195.04,195.25,38720.0,189.8958,190.032,189.7401,189.9444,38720.0
2023-06-28 11:30:00,195.23,195.6,195.17,195.43,25659.0,189.925,190.2849,189.8666,190.1195,25659.0
2023-06-28 11:35:00,195.39,195.61,195.26,195.52,17373.0,190.0806,190.2947,189.9542,190.2071,17373.0
2023-06-28 11:40:00,195.6,195.71,195.47,195.53,18043.0,190.2849,190.3919,190.1585,190.2168,18043.0
2023-06-28 11:45:00,195.46,195.56,194.88,195.11,26505.0,190.1487,190.246,189.5845,189.8082,26505.0
2023-06-28 11:50:00,195.06,195.16,194.83,195.03,11649.0,189.7596,189.8569,189.5358,189.7304,11649.0
2023-06-28 11:55:00,194.91,195.04,194.63,194.87,13841.0,189.6137,189.7401,189.3413,189.5748,13841.0
2023-06-28 12:00:00,194.95,195.26,194.81,195.18,22811.0,189.6526,189.9542,189.5164,189.8763,22811.0
2023-06-28 12:05:00,195.21,195.33,195.07,195.3,9370.0,189.9055,190.0223,189.7693,189.9931,9370.0
2023-06-28 12:10:00,195.33,195.69,195.33,195.64,11091.0,190.0223,190.3725,190.0223,190.3238,11091.0
2023-06-28 12:15:00,195.64,195.93,195.64,195.93,16960.0,190.3238,190.606,190.3238,190.606,16960.0
2023-06-28 12:20:00,195.94,195.97,195.85,195.86,19572.0,190.6157,190.6449,190.5281,190.5379,19572.0
2023-06-28 12:25:00,195.83,195.9,195.39,195.41,9443.0,190.5087,190.5768,190.0806,190.1001,9443.0
2023-06-28 12:30:00,195.54,195.68,195.43,195.65,10246.0,190.2266,190.3628,190.1195,190.3336,10246.0
2023-06-28 12:35:00,195.6,195.71,195.39,195.46,10078.0,190.2849,190.3919,190.0806,190.1487,10078.0
2023-06-28 12:40:00,195.51,195.58,194.91,195.0,24261.0,190.1974,190.2655,189.6137,189.7012,24261.0
2023-06-28 12:45:00,194.97,195.28,194.93,195.1,13283.0,189.672,189.9736,189.6331,189.7985,13283.0
2023-06-28 12:50:00,195.2,195.2,194.7,194.8,14566.0,189.8958,189.8958,189.4094,189.5067,14566.0
2023-06-28 12:55:00,194.81,195.05,194.75,195.03,6570.0,189.5164,189.7499,189.458,189.7304,6570.0
2023-06-28 13:00:00,195.02,195.08,194.6,194.72,11808.0,189.7207,189.7791,189.3121,189.4288,11808.0
2023-06-28 13:05:00,194.63,194.71,194.46,194.52,16144.0,189.3413,189.4191,189.1759,189.2343,16144.0
2023-06-28 13:10:00,194.57,194.6,194.4,194.59,23409.0,189.2829,189.3121,189.1175,189.3024,23409.0
2023-06-28 13:15:00,194.6,194.6,194.42,194.54,18293.0,189.3121,189.3121,189.137,189.2537,18293.0
2023-06-28 13:20:00,194.58,194.73,194.34,194.43,10216.0,189.2926,189.4386,189.0592,189.1467,10216.0
2023-06-28 13:25:00,194.47,194.57,194.41,194.49,25706.0,189.1856,189.2829,189.1273,189.2051,25706.0
2023-06-28 13:30:00,194.45,194.56,194.21,194.3,17378.0,189.1662,189.2732,188.9327,189.0203,17378.0
2023-06-28 13:35:00,194.3,194.55,194.26,194.53,28137.0,189.0203,189.2635,188.9813,189.244,28137.0
2023-06-28 13:40:00,194.5,194.88,194.48,194.7,22859.0,189.2148,189.5845,189.1954,189.4094,22859.0
2023-06-28 13:45:00,194.74,194.79,194.63,194.73,13695.0,189.4483,189.4969,189.3413,189.4386,13695.0
2023-06-28 13:50:00,194.68,194.87,194.56,194.84,15308.0,189.3899,189.5748,189.2732,189.5456,15308.0
2023-06-28 13:55:00,194.87,195.01,194.83,194.9,22295.0,189.5748,189.711,189.5358,189.6039,22295.0
2023-06-28 14:00:00,194.89,194.97,194.77,194.77,17680.0,189.5942,189.672,189.4775,189.4775,17680.0
2023-06-28 14:05:00,194.78,194.8,194.69,194.77,10941.0,189.4872,189.5067,189.3997,189.4775,10941.0
2023-06-28 14:10:00,194.75,195.02,194.75,195.0,9442.0,189.458,189.7207,189.458,189.7012,9442.0
2023-06-28 14:15:00,194.97,195.0,194.8,195.0,9633.0,189.672,189.7012,189.5067,189.7012,9633.0
2023-06-28 14:20:00,195.0,195.0,194.83,194.9,14406.0,189.7012,189.7012,189.5358,189.6039,14406.0
2023-06-28 14:25:00,194.9,195.04,194.88,195.03,23882.0,189.6039,189.7401,189.5845,189.7304,23882.0
2023-06-28 14:30:00,195.03,195.1,194.82,194.84,23777.0,189.7304,189.7985,189.5261,189.5456,23777.0
2023-06-28 14:35:00,194.8,194.91,194.76,194.91,9267.0,189.5067,189.6137,189.4678,189.6137,9267.0
2023-06-28 14:40:00,194.85,194.97,194.71,194.72,17768.0,189.5553,189.672,189.4191,189.4288,17768.0
2023-06-28 14:45:00,194.72,194.81,194.57,194.7,18647.0,189.4288,189.5164,189.2829,189.4094,18647.0
2023-06-28 14:50:00,194.62,194.62,194.22,194.22,18614.0,189.3316,189.3316,188.9424,188.9424,18614.0
2023-06-28 14:55:00,194.19,194.35,194.16,194.24,31036.0,188.9132,189.0689,188.8841,188.9619,31036.0
2023-06-28 15:00:00,194.32,194.46,194.27,194.36,17756.0,189.0397,189.1759,188.9911,189.0786,17756.0
2023-06-28 15:05:00,194.4,194.41,194.15,194.36,17004.0,189.1175,189.1273,188.8743,189.0786,17004.0
2023-06-28 15:10:00,194.36,194.49,194.34,194.41,12935.0,189.0786,189.2051,189.0592,189.1273,12935.0
2023-06-28 15:15:00,194.39,194.63,194.39,194.58,19807.0,189.1078,189.3413,189.1078,189.2926,19807.0
2023-06-28 15:20:00,194.56,194.56,194.43,194.48,20602.0,189.2732,189.2732,189.1467,189.1954,20602.0
2023-06-28 15:25:00,194.48,194.51,194.26,194.34,24752.0,189.1954,189.2245,188.9813,189.0592,24752.0
2023-06-28 15:30:00,194.34,194.71,194.33,194.55,24764.0,189.0592,189.4191,189.0494,189.2635,24764.0
2023-06-28 15:35:00,194.56,194.66,194.52,194.6,21243.0,189.2732,189.3705,189.2343,189.3121,21243.0
2023-06-28 15:40:00,194.61,194.65,194.44,194.45,39363.0,189.3218,189.3607,189.1564,189.1662,39363.0
2023-06-28 15:45:00,194.45,194.6,194.35,194.38,35973.0,189.1662,189.3121,189.0689,189.0981,35973.0
2023-06-28 15:50:00,194.33,194.86,194.24,194.61,84860.0,189.0494,189.565,188.9619,189.3218,84860.0
2023-06-28 15:55:00,194.57,194.85,194.5,194.82,112504.0,189.2829,189.5553,189.2148,189.5261,112504.0
2023-06-29 09:30:00,196.06,196.06,194.85,195.02,43405.0,190.7324,190.7324,189.5553,189.7207,43405.0
2023-06-29 09:35:00,195.45,196.32,195.37,196.24,41378.0,190.139,190.9854,190.0612,190.9075,41378.0
2023-06-29 09:40:00,196.18,196.4,195.99,196.22,40241.0,190.8492,191.0632,190.6643,190.8881,40241.0
2023-06-29 09:45:00,196.21,196.88,196.16,196.88,23883.0,190.8783,191.5301,190.8297,191.5301,23883.0
2023-06-29 09:50:00,196.86,197.56,196.86,197.56,49406.0,191.5107,192.1917,191.5107,192.1917,49406.0
2023-06-29 09:55:00,197.53,197.65,197.33,197.36,32046.0,192.1625,192.2792,191.9679,191.9971,32046.0
2023-06-29 10:00:00,197.36,198.05,197.31,197.93,50708.0,191.9971,192.6684,191.9485,192.5516,50708.0
2023-06-29 10:05:00,197.93,198.11,197.76,198.06,37664.0,192.5516,192.7267,192.3862,192.6781,37664.0
2023-06-29 10:10:00,198.05,198.48,198.01,198.47,94698.0,192.6684,193.0867,192.6294,193.0769,94698.0
2023-06-29 10:15:00,198.45,198.68,198.11,198.17,29791.0,193.0575,193.2812,192.7267,192.7851,29791.0
2023-06-29 10:20:00,198.16,198.37,197.77,197.83,6367.0,192.7754,192.9797,192.396,192.4543,6367.0
2023-06-29 10:25:00,197.83,197.95,197.72,197.82,5029.0,192.4543,192.5711,192.3473,192.4446,5029.0
2023-06-29 10:30:00,197.87,198.91,197.83,198.81,17390.0,192.4932,193.505,192.4543,193.4077,17390.0
2023-06-29 10:35:00,198.78,199.09,198.62,199.02,22391.0,193.3785,193.6801,193.2229,193.612,22391.0
2023-06-29 10:40:00,199.03,199.72,198.99,199.45,68985.0,193.6217,194.293,193.5828,194.0303,68985.0
2023-06-29 10:45:00,199.41,199.41,198.46,198.52,20189.0,193.9914,193.9914,193.0672,193.1256,20189.0
2023-06-29 10:50:00,198.5,198.5,198.0,198.32,12591.0,193.1061,193.1061,192.6197,192.931,12591.0
2023-06-29 10:55:00,198.36,198.72,198.28,198.64,45711.0,192.9699,193.3201,192.8921,193.2423,45711.0
2023-06-29 11:00:00,198.67,199.09,198.5,199.02,25007.0,193.2715,193.6801,193.1061,193.612,25007.0
2023-06-29 11:05:00,199.02,199.23,198.96,199.07,30559.0,193.612,193.8163,193.5536,193.6606,30559.0
2023-06-29 11:10:00,199.11,199.47,199.07,199.23,24054.0,193.6995,194.0498,193.6606,193.8163,24054.0
2023-06-29 11:15:00,199.25,199.35,199.08,199.16,28253.0,193.8357,193.933,193.6704,193.7482,28253.0
2023-06-29 11:20:00,199.17,199.17,198.6,198.62,16902.0,193.7579,193.7579,193.2034,193.2229,16902.0
2023-06-29 11:25:00,198.63,198.99,198.45,198.99,7663.0,193.2326,193.5828,193.0575,193.5828,7663.0
2023-06-29 11:30:00,198.99,199.06,198.57,198.58,9343.0,193.5828,193.6509,193.1742,193.1839,9343.0
2023-06-29 11:35:00,198.61,198.98,198.51,198.83,11924.0,193.2131,193.5731,193.1159,193.4272,11924.0
2023-06-29 11:40:00,198.88,198.95,198.67,198.82,13153.0,193.4758,193.5439,193.2715,193.4174,13153.0
2023-06-29 11:45:00,198.78,198.79,198.65,198.73,4646.0,193.3785,193.3882,193.252,193.3299,4646.0
2023-06-29 11:50:00,198.69,199.19,198.68,199.15,9903.0,193.291,193.7774,193.2812,193.7385,9903.0
2023-06-29 11:55:00,199.18,199.22,198.78,198.98,4902.0,193.7676,193.8066,193.3785,193.5731,4902.0
2023-06-29 12:00:00,199.07,199.07,198.76,198.76,3604.0,193.6606,193.6606,193.3591,193.3591,3604.0
2023-06-29 12:05:00,198.68,199.03,198.68,198.98,7362.0,193.2812,193.6217,193.2812,193.5731,7362.0
2023-06-29 12:10:00,199.06,199.07,198.76,198.82,3179.0,193.6509,193.6606,193.3591,193.4174,3179.0
2023-06-29 12:15:00,198.9,199.11,198.87,199.03,4668.0,193.4953,193.6995,193.4661,193.6217,4668.0
2023-06-29 12:20:00,199.06,199.46,199.06,199.41,10189.0,193.6509,194.04,193.6509,193.9914,10189.0
2023-06-29 12:25:00,199.44,199.54,199.4,199.41,7657.0,194.0206,194.1179,193.9817,193.9914,7657.0
2023-06-29 12:30:00,199.4,199.4,199.22,199.23,9167.0,193.9817,193.9817,193.8066,193.8163,9167.0
2023-06-29 12:35:00,199.22,199.26,199.1,199.1,6088.0,193.8066,193.8455,193.6898,193.6898,6088.0
2023-06-29 12:40:00,199.11,199.11,198.91,198.91,6924.0,193.6995,193.6995,193.505,193.505,6924.0
2023-06-29 12:45:00,198.88,199.17,198.88,199.08,5331.0,193.4758,193.7579,193.4758,193.6704,5331.0
2023-06-29 12:50:00,199.12,199.16,199.05,199.1,3646.0,193.7093,193.7482,193.6412,193.6898,3646.0
2023-06-29 12:55:00,199.1,199.1,198.83,198.92,3251.0,193.6898,193.6898,193.4272,193.5147,3251.0
2023-06-29 13:00:00,198.91,199.1,198.88,199.05,6178.0,193.505,193.6898,193.4758,193.6412,6178.0
2023-06-29 13:05:00,199.0,199.08,198.83,199.08,8153.0,193.5925,193.6704,193.4272,193.6704,8153.0
2023-06-29 13:10:00,199.08,199.09,198.8,198.94,6689.0,193.6704,193.6801,193.398,193.5342,6689.0
2023-06-29 13:15:00,198.98,199.18,198.97,199.14,4473.0,193.5731,193.7676,193.5634,193.7287,4473.0
2023-06-29 13:20:00,199.11,199.17,199.02,199.16,6607.0,193.6995,193.7579,193.612,193.7482,6607.0
2023-06-29 13:25:00,199.15,199.25,199.15,199.24,3355.0,193.7385,193.8357,193.7385,193.826,3355.0
2023-06-29 13:30:00,199.24,199.33,199.2,199.24,12594.0,193.826,193.9136,193.7871,193.826,12594.0
2023-06-29 13:35:00,199.27,199.28,199.2,199.27,8032.0,193.8552,193.8649,193.7871,193.8552,8032.0
2023-06-29 13:40:00,199.28,199.39,199.09,199.1,7930.0,193.8649,193.9719,193.6801,193.6898,7930.0
2023-06-29 13:45:00,199.09,199.12,199.01,199.05,4877.0,193.6801,193.7093,193.6023,193.6412,4877.0
2023-06-29 13:50:00,199.08,199.12,199.0,199.02,14225.0,193.6704,193.7093,193.5925,193.612,14225.0
2023-06-29 13:55:00,199.01,199.05,198.64,198.71,7780.0,193.6023,193.6412,193.2423,193.3104,7780.0
2023-06-29 14:00:00,198.67,198.74,198.57,198.65,7879.0,193.2715,193.3396,193.1742,193.252,7879.0
2023-06-29 14:05:00,198.64,198.72,198.53,198.63,11024.0,193.2423,193.3201,193.1353,193.2326,11024.0
2023-06-29 14:10:00,198.57,198.77,198.52,198.77,5246.0,193.1742,193.3688,193.1256,193.3688,5246.0
2023-06-29 14:15:00,198.82,198.93,198.81,198.88,9900.0,193.4174,193.5244,193.4077,193.4758,9900.0
2023-06-29 14:20:00,198.95,199.08,198.89,199.03,10014.0,193.5439,193.6704,193.4855,193.6217,10014.0
2023-06-29 14:25:00,199.03,199.03,198.83,198.95,7666.0,193.6217,193.6217,193.4272,193.5439,7666.0
2023-06-29 14:30:00,198.88,198.88,198.71,198.81,7167.0,193.4758,193.4758,193.3104,193.4077,7167.0
2023-06-29 14:35:00,198.81,198.96,198.8,198.81,7848.0,193.4077,193.5536,193.398,193.4077,7848.0
2023-06-29 14:40:00,198.76,198.79,198.51,198.51,7964.0,193.3591,193.3882,193.1159,193.1159,7964.0
2023-06-29 14:45:00,198.59,198.77,198.59,198.64,9081.0,193.1937,193.3688,193.1937,193.2423,9081.0
2023-06-29 14:50:00,198.59,198.64,198.47,198.57,6332.0,193.1937,193.2423,193.0769,193.1742,6332.0
2023-06-29 14:55:00,198.53,198.55,198.38,198.47,8071.0,193.1353,193.1548,192.9894,193.0769,8071.0
2023-06-29 15:00:00,198.47,198.59,198.43,198.59,3144.0,193.0769,193.1937,193.038,193.1937,3144.0
2023-06-29 15:05:00,198.59,198.7,198.47,198.7,3560.0,193.1937,193.3007,193.0769,193.3007,3560.0
2023-06-29 15:10:00,198.67,198.8,198.64,198.75,23709.0,193.2715,193.398,193.2423,193.3493,23709.0
2023-06-29 15:15:00,198.75,198.85,198.61,198.64,11748.0,193.3493,193.4466,193.2131,193.2423,11748.0
2023-06-29 15:20:00,198.66,198.82,198.61,198.7,9310.0,193.2618,193.4174,193.2131,193.3007,9310.0
2023-06-29 15:25:00,198.7,198.87,198.7,198.84,12849.0,193.3007,193.4661,193.3007,193.4369,12849.0
2023-06-29 15:30:00,198.87,198.89,198.8,198.83,13865.0,193.4661,193.4855,193.398,193.4272,13865.0
2023-06-29 15:35:00,198.82,198.82,198.45,198.52,22062.0,193.4174,193.4174,193.0575,193.1256,22062.0
2023-06-29 15:40:00,198.5,198.54,198.26,198.28,40771.0,193.1061,193.145,192.8726,192.8921,40771.0
2023-06-29 15:45:00,198.28,198.8,198.23,198.74,68866.0,192.8921,193.398,192.8435,193.3396,68866.0
2023-06-29 15:50:00,198.73,199.0,198.61,198.7,33707.0,193.3299,193.5925,193.2131,193.3007,33707.0
2023-06-29 15:55:00,198.69,199.03,198.57,198.85,92792.0,193.291,193.6217,193.1742,193.4466,92792.0
2023-06-30 09:30:00,199.81,200.57,199.61,200.07,41110.0,194.3805,195.1199,194.186,194.6335,41110.0
2023-06-30 09:35:00,200.07,200.07,199.33,199.55,11058.0,194.6335,194.6335,193.9136,194.1276,11058.0
2023-06-30 09:40:00,199.54,199.8,199.18,199.8,17875.0,194.1179,194.3708,193.7676,194.3708,17875.0
2023-06-30 09:45:00,199.77,199.89,199.46,199.89,18385.0,194.3416,194.4584,194.04,194.4584,18385.0
2023-06-30 09:50:00,199.83,200.28,199.64,200.28,20357.0,194.4,194.8378,194.2151,194.8378,20357.0
2023-06-30 09:55:00,200.27,200.66,200.17,200.36,8970.0,194.828,195.2074,194.7307,194.9156,8970.0
2023-06-30 10:00:00,200.39,200.79,200.37,200.64,9677.0,194.9448,195.3339,194.9253,195.188,9677.0
2023-06-30 10:05:00,200.62,201.24,200.62,201.24,13501.0,195.1685,195.7717,195.1685,195.7717,13501.0
2023-06-30 10:10:00,201.25,201.31,200.59,200.71,21979.0,195.7814,195.8398,195.1393,195.2561,21979.0
2023-06-30 10:15:00,200.7,200.8,200.46,200.58,7279.0,195.2463,195.3436,195.0129,195.1296,7279.0
2023-06-30 10:20:00,200.59,200.7,200.18,200.21,15252.0,195.1393,195.2463,194.7405,194.7697,15252.0
2023-06-30 10:25:00,200.23,200.7,200.23,200.5,12711.0,194.7891,195.2463,194.7891,195.0518,12711.0
2023-06-30 10:30:00,200.57,200.63,200.31,200.42,15276.0,195.1199,195.1782,194.8669,194.974,15276.0
2023-06-30 10:35:00,200.41,200.41,199.93,200.11,19920.0,194.9642,194.9642,194.4973,194.6724,19920.0
2023-06-30 10:40:00,200.12,200.27,200.05,200.2,7576.0,194.6821,194.828,194.614,194.7599,7576.0
2023-06-30 10:45:00,200.21,200.32,200.03,200.08,9527.0,194.7697,194.8767,194.5945,194.6432,9527.0
2023-06-30 10:50:00,200.1,200.77,200.06,200.75,7352.0,194.6626,195.3144,194.6237,195.295,7352.0
2023-06-30 10:55:00,200.83,201.04,200.72,200.94,7709.0,195.3728,195.5771,195.2658,195.4798,7709.0
2023-06-30 11:00:00,201.01,201.29,200.95,201.27,5359.0,195.5479,195.8203,195.4895,195.8009,5359.0
2023-06-30 11:05:00,201.34,201.45,201.12,201.36,8167.0,195.869,195.976,195.6549,195.8884,8167.0
2023-06-30 11:10:00,201.54,201.65,201.28,201.5,7771.0,196.0635,196.1705,195.8106,196.0246,7771.0
2023-06-30 11:15:00,201.51,201.69,201.46,201.61,14740.0,196.0343,196.2094,195.9857,196.1316,14740.0
2023-06-30 11:20:00,201.58,201.62,201.44,201.5,9963.0,196.1024,196.1413,195.9662,196.0246,9963.0
2023-06-30 11:25:00,201.45,201.55,201.38,201.55,6318.0,195.976,196.0732,195.9079,196.0732,6318.0
2023-06-30 11:30:00,201.53,201.55,201.24,201.25,18126.0,196.0538,196.0732,195.7717,195.7814,18126.0
2023-06-30 11:35:00,201.32,201.49,201.25,201.44,3564.0,195.8495,196.0149,195.7814,195.9662,3564.0
2023-06-30 11:40:00,201.38,201.43,201.13,201.37,3544.0,195.9079,195.9565,195.6647,195.8981,3544.0
2023-06-30 11:45:00,201.3,201.37,200.86,200.96,5774.0,195.83,195.8981,195.402,195.4993,5774.0
2023-06-30 11:50:00,200.99,201.03,200.81,200.84,9501.0,195.5285,195.5674,195.3534,195.3825,9501.0
2023-06-30 11:55:00,200.84,201.09,200.82,201.02,9700.0,195.3825,195.6257,195.3631,195.5576,9700.0
2023-06-30 12:00:00,201.0,201.2,201.0,201.14,6631.0,195.5382,195.7328,195.5382,195.6744,6631.0
2023-06-30 12:05:00,201.19,201.29,201.09,201.17,7642.0,195.723,195.8203,195.6257,195.7036,7642.0
2023-06-30 12:10:00,201.18,201.25,200.94,201.05,11935.0,195.7133,195.7814,195.4798,195.5868,11935.0
2023-06-30 12:15:00,201.09,201.09,200.76,200.8,3381.0,195.6257,195.6257,195.3047,195.3436,3381.0
2023-06-30 12:20:00,200.77,201.29,200.75,201.28,10100.0,195.3144,195.8203,195.295,195.8106,10100.0
2023-06-30 12:25:00,201.29,201.46,201.1,201.38,6834.0,195.8203,195.9857,195.6355,195.9079,6834.0
2023-06-30 12:30:00,201.33,201.35,200.89,200.96,5915.0,195.8592,195.8787,195.4312,195.4993,5915.0
2023-06-30 12:35:00,200.91,201.1,200.85,200.95,18018.0,195.4506,195.6355,195.3923,195.4895,18018.0
2023-06-30 12:40:00,200.99,201.0,200.74,200.74,5181.0,195.5285,195.5382,195.2853,195.2853,5181.0
2023-06-30 12:45:00,200.73,201.07,200.72,201.04,7255.0,195.2755,195.6063,195.2658,195.5771,7255.0
2023-06-30 12:50:00,201.05,201.27,201.01,201.2,5807.0,195.5868,195.8009,195.5479,195.7328,5807.0
2023-06-30 12:55:00,201.31,201.47,201.2,201.34,5179.0,195.8398,195.9954,195.7328,195.869,5179.0
2023-06-30 13:00:00,201.38,201.57,201.33,201.35,4070.0,195.9079,196.0927,195.8592,195.8787,4070.0
2023-06-30 13:05:00,201.38,201.69,201.35,201.63,3084.0,195.9079,196.2094,195.8787,196.1511,3084.0
2023-06-30 13:10:00,201.62,201.62,201.34,201.44,1485.0,196.1413,196.1413,195.869,195.9662,1485.0
2023-06-30 13:15:00,201.49,201.7,201.49,201.69,2023.0,196.0149,196.2192,196.0149,196.2094,2023.0
2023-06-30 13:20:00,201.65,201.85,201.61,201.8,11642.0,196.1705,196.3651,196.1316,196.3165,11642.0
2023-06-30 13:25:00,201.84,201.85,201.66,201.8,5085.0,196.3554,196.3651,196.1803,196.3165,5085.0
2023-06-30 13:30:00,201.84,202.04,201.81,202.03,6732.0,196.3554,196.5499,196.3262,196.5402,6732.0
2023-06-30 13:35:00,201.94,202.0,201.8,201.82,4579.0,196.4526,196.511,196.3165,196.3359,4579.0
2023-06-30 13:40:00,201.73,201.81,201.61,201.68,3220.0,196.2484,196.3262,196.1316,196.1997,3220.0
2023-06-30 13:45:00,201.61,201.94,201.57,201.93,3580.0,196.1316,196.4526,196.0927,196.4429,3580.0
2023-06-30 13:50:00,201.9,201.9,201.66,201.79,1572.0,196.4137,196.4137,196.1803,196.3067,1572.0
2023-06-30 13:55:00,201.78,201.9,201.75,201.84,3503.0,196.297,196.4137,196.2678,196.3554,3503.0
2023-06-30 14:00:00,201.99,201.99,201.83,201.99,5556.0,196.5013,196.5013,196.3456,196.5013,5556.0
2023-06-30 14:05:00,201.86,202.05,201.86,201.95,4133.0,196.3748,196.5597,196.3748,196.4624,4133.0
2023-06-30 14:10:00,202.0,202.0,201.85,201.87,4116.0,196.511,196.511,196.3651,196.3845,4116.0
2023-06-30 14:15:00,201.94,201.99,201.79,201.84,6198.0,196.4526,196.5013,196.3067,196.3554,6198.0
2023-06-30 14:20:00,201.85,201.92,201.77,201.91,4673.0,196.3651,196.4332,196.2873,196.4235,4673.0
2023-06-30 14:25:00,201.92,202.03,201.79,202.01,3653.0,196.4332,196.5402,196.3067,196.5207,3653.0
2023-06-30 14:30:00,202.0,202.22,201.93,202.15,4257.0,196.511,196.725,196.4429,196.6569,4257.0
2023-06-30 14:35:00,202.15,202.28,202.09,202.2,10308.0,196.6569,196.7834,196.5986,196.7056,10308.0
2023-06-30 14:40:00,202.21,202.36,202.16,202.36,9107.0,196.7153,196.8612,196.6667,196.8612,9107.0
2023-06-30 14:45:00,202.34,202.35,202.1,202.15,5239.0,196.8418,196.8515,196.6083,196.6569,5239.0
2023-06-30 14:50:00,202.2,202.25,202.13,202.15,1900.0,196.7056,196.7542,196.6375,196.6569,1900.0
2023-06-30 14:55:00,202.19,202.19,201.92,202.03,4465.0,196.6959,196.6959,196.4332,196.5402,4465.0
2023-06-30 15:00:00,202.02,202.2,202.02,202.2,6848.0,196.5305,196.7056,196.5305,196.7056,6848.0
2023-06-30 15:05:00,202.22,202.22,201.95,201.96,4583.0,196.725,196.725,196.4624,196.4721,4583.0
2023-06-30 15:10:00,201.99,202.06,201.95,202.05,3066.0,196.5013,196.5694,196.4624,196.5597,3066.0
2023-06-30 15:15:00,202.06,202.13,202.0,202.0,5152.0,196.5694,196.6375,196.511,196.511,5152.0
2023-06-30 15:20:00,202.0,202.0,201.79,201.85,5151.0,196.511,196.511,196.3067,196.3651,5151.0
2023-06-30 15:25:00,201.82,202.02,201.8,201.91,6005.0,196.3359,196.5305,196.3165,196.4235,6005.0
2023-06-30 15:30:00,201.93,201.95,201.8,201.8,10714.0,196.4429,196.4624,196.3165,196.3165,10714.0
2023-06-30 15:35:00,201.8,201.97,201.73,201.97,18338.0,196.3165,196.4818,196.2484,196.4818,18338.0
2023-06-30 15:40:00,201.92,201.99,201.76,201.87,18933.0,196.4332,196.5013,196.2775,196.3845,18933.0
2023-06-30 15:45:00,201.78,202.01,201.7,202.01,23722.0,196.297,196.5207,196.2192,196.5207,23722.0
2023-06-30 15:50:00,201.96,202.14,201.8,202.0,41663.0,196.4721,196.6472,196.3165,196.511,41663.0
2023-06-30 15:55:00,202.03,202.03,201.05,201.07,103525.0,196.5402,196.5402,195.5868,195.6063,103525.0
2023-07-03 09:30:00,199.75,199.75,198.71,199.49,29027.0,194.3222,194.3222,193.3104,194.0692,29027.0
2023-07-03 09:35:00,199.77,199.98,199.45,199.46,3059.0,194.3416,194.5459,194.0303,194.04,3059.0
2023-07-03 09:40:00,199.32,199.85,198.99,199.84,6025.0,193.9038,194.4194,193.5828,194.4097,6025.0
2023-07-03 09:45:00,199.71,199.83,199.25,199.48,6841.0,194.2832,194.4,193.8357,194.0595,6841.0
2023-07-03 09:50:00,199.39,199.47,198.5,198.62,9419.0,193.9719,194.0498,193.1061,193.2229,9419.0
2023-07-03 09:55:00,198.81,199.65,198.75,199.65,5971.0,193.4077,194.2249,193.3493,194.2249,5971.0
2023-07-03 10:00:00,199.41,199.86,199.29,199.29,10525.0,193.9914,194.4292,193.8747,193.8747,10525.0
2023-07-03 10:05:00,199.28,199.86,199.28,199.82,5657.0,193.8649,194.4292,193.8649,194.3903,5657.0
2023-07-03 10:10:00,199.69,200.06,199.64,199.88,4878.0,194.2638,194.6237,194.2151,194.4486,4878.0
2023-07-03 10:15:00,199.98,199.98,199.53,199.63,6699.0,194.5459,194.5459,194.1081,194.2054,6699.0
2023-07-03 10:20:00,199.81,200.35,199.8,200.35,8669.0,194.3805,194.9059,194.3708,194.9059,8669.0
2023-07-03 10:25:00,200.33,200.47,200.17,200.23,6049.0,194.8864,195.0226,194.7307,194.7891,6049.0
2023-07-03 10:30:00,200.17,200.21,199.68,200.04,6488.0,194.7307,194.7697,194.2541,194.6043,6488.0
2023-07-03 10:35:00,200.15,200.17,199.77,200.03,4023.0,194.7113,194.7307,194.3416,194.5945,4023.0
2023-07-03 10:40:00,200.1,200.17,199.74,199.78,6696.0,194.6626,194.7307,194.3124,194.3513,6696.0
2023-07-03 10:45:00,199.91,199.92,199.66,199.72,3102.0,194.4778,194.4875,194.2346,194.293,3102.0
2023-07-03 10:50:00,199.65,199.74,199.36,199.73,4133.0,194.2249,194.3124,193.9428,194.3027,4133.0
2023-07-03 10:55:00,199.72,200.02,199.72,200.02,7382.0,194.293,194.5848,194.293,194.5848,7382.0
2023-07-03 11:00:00,200.04,200.35,200.01,200.14,4973.0,194.6043,194.9059,194.5751,194.7016,4973.0
2023-07-03 11:05:00,200.21,200.67,200.2,200.59,2759.0,194.7697,195.2172,194.7599,195.1393,2759.0
2023-07-03 11:10:00,200.54,200.72,200.51,200.56,7267.0,195.0907,195.2658,195.0615,195.1101,7267.0
2023-07-03 11:15:00,200.48,200.48,200.06,200.16,5165.0,195.0323,195.0323,194.6237,194.721,5165.0
2023-07-03 11:20:00,200.03,200.27,199.99,200.22,4217.0,194.5945,194.828,194.5556,194.7794,4217.0
2023-07-03 11:25:00,200.24,200.32,200.13,200.14,9268.0,194.7988,194.8767,194.6918,194.7016,9268.0
2023-07-03 11:30:00,200.14,200.27,200.04,200.16,19198.0,194.7016,194.828,194.6043,194.721,19198.0
2023-07-03 11:35:00,200.16,200.27,200.1,200.2,15059.0,194.721,194.828,194.6626,194.7599,15059.0
2023-07-03 11:40:00,200.25,200.3,200.04,200.3,9065.0,194.8086,194.8572,194.6043,194.8572,9065.0
2023-07-03 11:45:00,200.37,200.56,200.21,200.21,12402.0,194.9253,195.1101,194.7697,194.7697,12402.0
2023-07-03 11:50:00,200.26,200.26,200.15,200.25,8143.0,194.8183,194.8183,194.7113,194.8086,8143.0
2023-07-03 11:55:00,200.25,200.37,200.2,200.22,5505.0,194.8086,194.9253,194.7599,194.7794,5505.0
2023-07-03 12:00:00,200.26,200.36,200.12,200.31,7042.0,194.8183,194.9156,194.6821,194.8669,7042.0
2023-07-03 12:05:00,200.3,200.44,200.18,200.37,4545.0,194.8572,194.9934,194.7405,194.9253,4545.0
2023-07-03 12:10:00,200.36,200.4,200.29,200.32,5695.0,194.9156,194.9545,194.8475,194.8767,5695.0
2023-07-03 12:15:00,200.35,200.53,200.23,200.34,5026.0,194.9059,195.081,194.7891,194.8961,5026.0
2023-07-03 12:20:00,200.36,200.46,200.25,200.42,21490.0,194.9156,195.0129,194.8086,194.974,21490.0
2023-07-03 12:25:00,200.38,200.6,200.27,200.44,18793.0,194.935,195.1491,194.828,194.9934,18793.0
2023-07-03 12:30:00,200.44,200.7,200.41,200.67,7386.0,194.9934,195.2463,194.9642,195.2172,7386.0
2023-07-03 12:35:00,200.65,200.74,200.58,200.74,7470.0,195.1977,195.2853,195.1296,195.2853,7470.0
2023-07-03 12:40:00,200.68,201.11,200.64,201.11,8535.0,195.2269,195.6452,195.188,195.6452,8535.0
2023-07-03 12:45:00,201.02,201.1,200.88,201.04,10243.0,195.5576,195.6355,195.4215,195.5771,10243.0
2023-07-03 12:50:00,201.05,201.16,200.88,201.12,10896.0,195.5868,195.6938,195.4215,195.6549,10896.0
2023-07-03 12:55:00,201.11,201.21,200.61,200.63,28446.0,195.6452,195.7425,195.1588,195.1782,28446.0
2023-07-05 09:30:00,199.09,199.4,198.57,199.13,48883.0,193.6801,193.9817,193.1742,193.719,48883.0
2023-07-05 09:35:00,199.12,199.39,198.26,199.3,19507.0,193.7093,193.9719,192.8726,193.8844,19507.0
2023-07-05 09:40:00,199.19,199.53,198.8,199.47,21131.0,193.7774,194.1081,193.398,194.0498,21131.0
2023-07-05 09:45:00,199.31,199.73,199.26,199.73,10791.0,193.8941,194.3027,193.8455,194.3027,10791.0
2023-07-05 09:50:00,199.73,200.15,199.73,199.92,5548.0,194.3027,194.7113,194.3027,194.4875,5548.0
2023-07-05 09:55:00,200.02,200.39,199.78,200.39,8896.0,194.5848,194.9448,194.3513,194.9448,8896.0
2023-07-05 10:00:00,200.42,200.48,199.95,199.96,7788.0,194.974,195.0323,194.5167,194.5265,7788.0
2023-07-05 10:05:00,199.91,199.95,199.51,199.75,10882.0,194.4778,194.5167,194.0887,194.3222,10882.0
2023-07-05 10:10:00,199.69,199.78,199.36,199.62,16162.0,194.2638,194.3513,193.9428,194.1957,16162.0
2023-07-05 10:15:00,199.61,199.79,199.49,199.74,8120.0,194.186,194.3611,194.0692,194.3124,8120.0
2023-07-05 10:20:00,199.7,199.85,199.66,199.81,10054.0,194.2735,194.4194,194.2346,194.3805,10054.0
2023-07-05 10:25:00,199.8,199.8,199.25,199.46,9633.0,194.3708,194.3708,193.8357,194.04,9633.0
2023-07-05 10:30:00,199.48,199.74,199.39,199.68,8479.0,194.0595,194.3124,193.9719,194.2541,8479.0
2023-07-05 10:35:00,199.77,199.98,199.68,199.69,5956.0,194.3416,194.5459,194.2541,194.2638,5956.0
2023-07-05 10:40:00,199.7,199.79,199.57,199.65,8420.0,194.2735,194.3611,194.147,194.2249,8420.0
2023-07-05 10:45:00,199.63,199.63,199.18,199.34,28395.0,194.2054,194.2054,193.7676,193.9233,28395.0
2023-07-05 10:50:00,199.3,199.54,199.3,199.39,6558.0,193.8844,194.1179,193.8844,193.9719,6558.0
2023-07-05 10:55:00,199.37,199.54,199.14,199.21,8092.0,193.9525,194.1179,193.7287,193.7968,8092.0
2023-07-05 11:00:00,199.28,199.43,199.14,199.33,15197.0,193.8649,194.0109,193.7287,193.9136,15197.0
2023-07-05 11:05:00,199.33,199.41,199.21,199.34,11468.0,193.9136,193.9914,193.7968,193.9233,11468.0
2023-07-05 11:10:00,199.36,199.64,199.25,199.63,10554.0,193.9428,194.2151,193.8357,194.2054,10554.0
2023-07-05 11:15:00,199.64,199.71,199.33,199.37,15977.0,194.2151,194.2832,193.9136,193.9525,15977.0
2023-07-05 11:20:00,199.42,199.59,199.4,199.49,4126.0,194.0011,194.1665,193.9817,194.0692,4126.0
2023-07-05 11:25:00,199.47,199.53,199.34,199.49,7182.0,194.0498,194.1081,193.9233,194.0692,7182.0
2023-07-05 11:30:00,199.53,199.94,199.53,199.94,4978.0,194.1081,194.507,194.1081,194.507,4978.0
2023-07-05 11:35:00,199.94,199.94,199.75,199.87,6191.0,194.507,194.507,194.3222,194.4389,6191.0
2023-07-05 11:40:00,199.8,199.9,199.78,199.9,4923.0,194.3708,194.4681,194.3513,194.4681,4923.0
2023-07-05 11:45:00,199.84,199.87,199.53,199.53,6780.0,194.4097,194.4389,194.1081,194.1081,6780.0
2023-07-05 11:50:00,199.53,199.57,199.44,199.47,5950.0,194.1081,194.147,194.0206,194.0498,5950.0
2023-07-05 11:55:00,199.46,199.46,199.34,199.42,4271.0,194.04,194.04,193.9233,194.0011,4271.0
2023-07-05 12:00:00,199.5,199.56,199.44,199.46,3753.0,194.0789,194.1373,194.0206,194.04,3753.0
2023-07-05 12:05:00,199.46,199.56,199.44,199.56,1696.0,194.04,194.1373,194.0206,194.1373,1696.0
2023-07-05 12:10:00,199.58,199.59,199.37,199.38,5661.0,194.1568,194.1665,193.9525,193.9622,5661.0
2023-07-05 12:15:00,199.42,199.56,199.39,199.52,8925.0,194.0011,194.1373,193.9719,194.0984,8925.0
2023-07-05 12:20:00,199.53,199.54,199.11,199.11,14023.0,194.1081,194.1179,193.6995,193.6995,14023.0
2023-07-05 12:25:00,199.2,199.23,199.05,199.18,4890.0,193.7871,193.8163,193.6412,193.7676,4890.0
2023-07-05 12:30:00,199.16,199.2,198.84,198.92,8542.0,193.7482,193.7871,193.4369,193.5147,8542.0
2023-07-05 12:35:00,198.99,199.01,198.87,198.96,3526.0,193.5828,193.6023,193.4661,193.5536,3526.0
2023-07-05 12:40:00,198.95,199.11,198.95,199.0,5789.0,193.5439,193.6995,193.5439,193.5925,5789.0
2023-07-05 12:45:00,198.96,199.4,198.96,199.4,3080.0,193.5536,193.9817,193.5536,193.9817,3080.0
2023-07-05 12:50:00,199.42,199.45,199.31,199.43,8838.0,194.0011,194.0303,193.8941,194.0109,8838.0
2023-07-05 12:55:00,199.48,199.54,199.38,199.46,8175.0,194.0595,194.1179,193.9622,194.04,8175.0
2023-07-05 13:00:00,199.5,199.53,199.32,199.37,6916.0,194.0789,194.1081,193.9038,193.9525,6916.0
2023-07-05 13:05:00,199.34,199.42,199.29,199.33,5376.0,193.9233,194.0011,193.8747,193.9136,5376.0
2023-07-05 13:10:00,199.31,199.41,199.26,199.26,11627.0,193.8941,193.9914,193.8455,193.8455,11627.0
2023-07-05 13:15:00,199.26,199.26,198.93,198.95,5399.0,193.8455,193.8455,193.5244,193.5439,5399.0
2023-07-05 13:20:00,199.02,199.19,198.99,199.16,7551.0,193.612,193.7774,193.5828,193.7482,7551.0
2023-07-05 13:25:00,199.15,199.16,198.97,199.11,7969.0,193.7385,193.7482,193.5634,193.6995,7969.0
2023-07-05 13:30:00,199.1,199.13,199.0,199.01,3415.0,193.6898,193.719,193.5925,193.6023,3415.0
2023-07-05 13:35:00,199.01,199.22,199.0,199.22,2343.0,193.6023,193.8066,193.5925,193.8066,2343.0
2023-07-05 13:40:00,199.22,199.46,199.21,199.34,7243.0,193.8066,194.04,193.7968,193.9233,7243.0
2023-07-05 13:45:00,199.33,199.46,199.3,199.43,11334.0,193.9136,194.04,193.8844,194.0109,11334.0
2023-07-05 13:50:00,199.41,199.41,199.29,199.35,3493.0,193.9914,193.9914,193.8747,193.933,3493.0
2023-07-05 13:55:00,199.37,199.38,199.29,199.32,4479.0,193.9525,193.9622,193.8747,193.9038,4479.0
2023-07-05 14:00:00,199.37,199.47,199.32,199.33,9889.0,193.9525,194.0498,193.9038,193.9136,9889.0
2023-07-05 14:05:00,199.33,199.34,199.22,199.26,5023.0,193.9136,193.9233,193.8066,193.8455,5023.0
2023-07-05 14:10:00,199.24,199.32,199.19,199.22,4526.0,193.826,193.9038,193.7774,193.8066,4526.0
2023-07-05 14:15:00,199.19,199.19,198.87,199.02,8212.0,193.7774,193.7774,193.4661,193.612,8212.0
2023-07-05 14:20:00,198.97,199.11,198.91,199.08,5031.0,193.5634,193.6995,193.505,193.6704,5031.0
2023-07-05 14:25:00,199.07,199.24,199.04,199.22,4943.0,193.6606,193.826,193.6314,193.8066,4943.0
2023-07-05 14:30:00,199.27,199.36,199.24,199.33,6097.0,193.8552,193.9428,193.826,193.9136,6097.0
2023-07-05 14:35:00,199.37,199.55,199.35,199.49,11122.0,193.9525,194.1276,193.933,194.0692,11122.0
2023-07-05 14:40:00,199.47,199.57,199.46,199.53,10516.0,194.0498,194.147,194.04,194.1081,10516.0
2023-07-05 14:45:00,199.53,199.72,199.51,199.69,5563.0,194.1081,194.293,194.0887,194.2638,5563.0
2023-07-05 14:50:00,199.72,199.86,199.71,199.86,6718.0,194.293,194.4292,194.2832,194.4292,6718.0
2023-07-05 14:55:00,199.91,200.1,199.84,200.1,12939.0,194.4778,194.6626,194.4097,194.6626,12939.0
2023-07-05 15:00:00,200.11,200.18,200.06,200.15,9242.0,194.6724,194.7405,194.6237,194.7113,9242.0
2023-07-05 15:05:00,200.12,200.19,200.06,200.18,11000.0,194.6821,194.7502,194.6237,194.7405,11000.0
2023-07-05 15:10:00,200.19,200.22,200.07,200.17,8951.0,194.7502,194.7794,194.6335,194.7307,8951.0
2023-07-05 15:15:00,200.17,200.21,199.92,199.97,7322.0,194.7307,194.7697,194.4875,194.5362,7322.0
2023-07-05 15:20:00,199.96,200.06,199.92,200.04,5600.0,194.5265,194.6237,194.4875,194.6043,5600.0
2023-07-05 15:25:00,200.09,200.13,200.05,200.09,4545.0,194.6529,194.6918,194.614,194.6529,4545.0
2023-07-05 15:30:00,200.09,200.14,199.96,199.96,21916.0,194.6529,194.7016,194.5265,194.5265,21916.0
2023-07-05 15:35:00,199.97,200.0,199.73,199.84,17872.0,194.5362,194.5654,194.3027,194.4097,17872.0
2023-07-05 15:40:00,199.83,199.84,199.65,199.66,11186.0,194.4,194.4097,194.2249,194.2346,11186.0
2023-07-05 15:45:00,199.64,199.65,199.34,199.42,14515.0,194.2151,194.2249,193.9233,194.0011,14515.0
2023-07-05 15:50:00,199.38,199.38,199.12,199.17,27993.0,193.9622,193.9622,193.7093,193.7579,27993.0
2023-07-05 15:55:00,199.13,199.22,198.87,198.9,61850.0,193.719,193.8066,193.4661,193.4953,61850.0
2023-07-06 09:30:00,197.55,198.12,197.14,198.12,62661.0,192.1819,192.7364,191.7831,192.7364,62661.0
2023-07-06 09:35:00,198.13,198.64,197.94,198.21,58549.0,192.7462,193.2423,192.5613,192.824,58549.0
2023-07-06 09:40:00,198.15,198.15,196.48,196.61,58615.0,192.7656,192.7656,191.141,191.2675,58615.0
2023-07-06 09:45:00,196.61,198.48,196.35,198.35,49484.0,191.2675,193.0867,191.0145,192.9602,49484.0
2023-07-06 09:50:00,198.52,198.75,197.61,197.94,15025.0,193.1256,193.3493,192.2403,192.5613,15025.0
2023-07-06 09:55:00,197.83,198.47,197.72,198.45,14688.0,192.4543,193.0769,192.3473,193.0575,14688.0
2023-07-06 10:00:00,198.43,198.46,197.69,197.72,11811.0,193.038,193.0672,192.3181,192.3473,11811.0
2023-07-06 10:05:00,197.72,197.98,197.64,197.71,11165.0,192.3473,192.6003,192.2695,192.3376,11165.0
2023-07-06 10:10:00,197.75,197.81,197.4,197.68,24534.0,192.3765,192.4349,192.036,192.3084,24534.0
2023-07-06 10:15:00,197.66,197.92,197.04,197.13,14686.0,192.2889,192.5419,191.6858,191.7734,14686.0
2023-07-06 10:20:00,197.12,197.36,196.77,197.01,9901.0,191.7636,191.9971,191.4231,191.6566,9901.0
2023-07-06 10:25:00,197.02,197.16,196.89,197.02,12663.0,191.6663,191.8025,191.5399,191.6663,12663.0
2023-07-06 10:30:00,196.9,197.09,196.77,197.04,8181.0,191.5496,191.7344,191.4231,191.6858,8181.0
2023-07-06 10:35:00,197.32,197.49,197.13,197.4,12315.0,191.9582,192.1236,191.7734,192.036,12315.0
2023-07-06 10:40:00,197.34,197.67,197.23,197.67,10300.0,191.9776,192.2987,191.8706,192.2987,10300.0
2023-07-06 10:45:00,197.6,197.61,197.2,197.36,21296.0,192.2306,192.2403,191.8414,191.9971,21296.0
2023-07-06 10:50:00,197.3,197.35,196.91,197.05,12150.0,191.9387,191.9874,191.5593,191.6955,12150.0
2023-07-06 10:55:00,197.03,197.13,196.91,197.0,9420.0,191.6761,191.7734,191.5593,191.6469,9420.0
2023-07-06 11:00:00,197.01,197.04,196.8,196.86,6564.0,191.6566,191.6858,191.4523,191.5107,6564.0
2023-07-06 11:05:00,196.92,197.14,196.89,196.91,4940.0,191.5691,191.7831,191.5399,191.5593,4940.0
2023-07-06 11:10:00,196.97,196.97,196.76,196.8,5748.0,191.6177,191.6177,191.4134,191.4523,5748.0
2023-07-06 11:15:00,196.86,196.86,196.51,196.76,5967.0,191.5107,191.5107,191.1702,191.4134,5967.0
2023-07-06 11:20:00,196.82,196.82,196.64,196.71,5567.0,191.4718,191.4718,191.2967,191.3648,5567.0
2023-07-06 11:25:00,196.72,197.18,196.72,197.03,3863.0,191.3745,191.822,191.3745,191.6761,3863.0
2023-07-06 11:30:00,197.0,197.32,196.97,197.25,5231.0,191.6469,191.9582,191.6177,191.8901,5231.0
2023-07-06 11:35:00,197.24,197.28,196.93,196.94,4875.0,191.8804,191.9193,191.5788,191.5885,4875.0
2023-07-06 11:40:00,196.89,197.06,196.8,196.8,3301.0,191.5399,191.7053,191.4523,191.4523,3301.0
2023-07-06 11:45:00,196.85,197.17,196.8,197.0,10091.0,191.501,191.8123,191.4523,191.6469,10091.0
2023-07-06 11:50:00,196.95,197.21,196.82,197.06,6323.0,191.5982,191.8512,191.4718,191.7053,6323.0
2023-07-06 11:55:00,197.08,197.33,197.05,197.28,5677.0,191.7247,191.9679,191.6955,191.9193,5677.0
2023-07-06 12:00:00,197.25,197.36,197.2,197.25,6244.0,191.8901,191.9971,191.8414,191.8901,6244.0
2023-07-06 12:05:00,197.27,197.33,197.0,197.11,9375.0,191.9095,191.9679,191.6469,191.7539,9375.0
2023-07-06 12:10:00,197.1,197.16,196.91,197.0,7900.0,191.7442,191.8025,191.5593,191.6469,7900.0
2023-07-06 12:15:00,197.06,197.29,197.01,197.2,5648.0,191.7053,191.929,191.6566,191.8414,5648.0
2023-07-06 12:20:00,197.22,197.27,197.01,197.01,3508.0,191.8609,191.9095,191.6566,191.6566,3508.0
2023-07-06 12:25:00,197.0,197.22,197.0,197.22,4050.0,191.6469,191.8609,191.6469,191.8609,4050.0
2023-07-06 12:30:00,197.21,197.36,197.14,197.14,5399.0,191.8512,191.9971,191.7831,191.7831,5399.0
2023-07-06 12:35:00,197.12,197.16,196.86,196.88,3163.0,191.7636,191.8025,191.5107,191.5301,3163.0
2023-07-06 12:40:00,196.89,196.96,196.86,196.9,9035.0,191.5399,191.608,191.5107,191.5496,9035.0
2023-07-06 12:45:00,196.88,196.91,196.82,196.9,7387.0,191.5301,191.5593,191.4718,191.5496,7387.0
2023-07-06 12:50:00,196.94,197.0,196.88,196.98,4306.0,191.5885,191.6469,191.5301,191.6274,4306.0
2023-07-06 12:55:00,197.02,197.12,196.98,197.06,5389.0,191.6663,191.7636,191.6274,191.7053,5389.0
2023-07-06 13:00:00,197.1,197.1,196.96,196.98,5361.0,191.7442,191.7442,191.608,191.6274,5361.0
2023-07-06 13:05:00,197.03,197.14,196.96,196.96,4136.0,191.6761,191.7831,191.608,191.608,4136.0
2023-07-06 13:10:00,196.96,197.11,196.96,197.11,2401.0,191.608,191.7539,191.608,191.7539,2401.0
2023-07-06 13:15:00,197.07,197.07,196.92,197.0,5748.0,191.715,191.715,191.5691,191.6469,5748.0
2023-07-06 13:20:00,197.0,197.21,197.0,197.16,7972.0,191.6469,191.8512,191.6469,191.8025,7972.0
2023-07-06 13:25:00,197.17,197.22,197.11,197.19,5953.0,191.8123,191.8609,191.7539,191.8317,5953.0
2023-07-06 13:30:00,197.18,197.2,197.08,197.12,6486.0,191.822,191.8414,191.7247,191.7636,6486.0
2023-07-06 13:35:00,197.13,197.56,197.12,197.51,7668.0,191.7734,192.1917,191.7636,192.143,7668.0
2023-07-06 13:40:00,197.52,197.77,197.52,197.74,3951.0,192.1528,192.396,192.1528,192.3668,3951.0
2023-07-06 13:45:00,197.77,197.77,197.52,197.52,5430.0,192.396,192.396,192.1528,192.1528,5430.0
2023-07-06 13:50:00,197.59,197.59,197.3,197.3,4415.0,192.2209,192.2209,191.9387,191.9387,4415.0
2023-07-06 13:55:00,197.25,197.4,197.23,197.34,5665.0,191.8901,192.036,191.8706,191.9776,5665.0
2023-07-06 14:00:00,197.34,197.34,197.14,197.2,8145.0,191.9776,191.9776,191.7831,191.8414,8145.0
2023-07-06 14:05:00,197.16,197.23,196.88,197.04,22206.0,191.8025,191.8706,191.5301,191.6858,22206.0
2023-07-06 14:10:00,197.02,197.04,196.89,196.89,3675.0,191.6663,191.6858,191.5399,191.5399,3675.0
2023-07-06 14:15:00,196.88,197.07,196.87,197.06,12006.0,191.5301,191.715,191.5204,191.7053,12006.0
2023-07-06 14:20:00,197.05,197.06,196.79,196.87,16556.0,191.6955,191.7053,191.4426,191.5204,16556.0
2023-07-06 14:25:00,196.91,196.92,196.77,196.87,6707.0,191.5593,191.5691,191.4231,191.5204,6707.0
2023-07-06 14:30:00,196.93,197.24,196.91,197.24,6335.0,191.5788,191.8804,191.5593,191.8804,6335.0
2023-07-06 14:35:00,197.28,197.36,197.23,197.36,9542.0,191.9193,191.9971,191.8706,191.9971,9542.0
2023-07-06 14:40:00,197.34,197.41,197.22,197.41,10436.0,191.9776,192.0457,191.8609,192.0457,10436.0
2023-07-06 14:45:00,197.45,197.57,197.38,197.54,6619.0,192.0847,192.2014,192.0166,192.1722,6619.0
2023-07-06 14:50:00,197.54,197.56,197.44,197.51,7621.0,192.1722,192.1917,192.0749,192.143,7621.0
2023-07-06 14:55:00,197.51,197.65,197.49,197.65,8352.0,192.143,192.2792,192.1236,192.2792,8352.0
2023-07-06 15:00:00,197.63,197.68,197.55,197.57,10081.0,192.2598,192.3084,192.1819,192.2014,10081.0
2023-07-06 15:05:00,197.55,197.63,197.51,197.57,8629.0,192.1819,192.2598,192.143,192.2014,8629.0
2023-07-06 15:10:00,197.55,197.63,197.48,197.52,8727.0,192.1819,192.2598,192.1138,192.1528,8727.0
2023-07-06 15:15:00,197.53,197.61,197.48,197.59,9429.0,192.1625,192.2403,192.1138,192.2209,9429.0
2023-07-06 15:20:00,197.57,197.72,197.55,197.68,11971.0,192.2014,192.3473,192.1819,192.3084,11971.0
2023-07-06 15:25:00,197.68,197.71,197.33,197.33,8352.0,192.3084,192.3376,191.9679,191.9679,8352.0
2023-07-06 15:30:00,197.35,197.62,197.28,197.49,22878.0,191.9874,192.25,191.9193,192.1236,22878.0
2023-07-06 15:35:00,197.5,197.63,197.24,197.26,16128.0,192.1333,192.2598,191.8804,191.8998,16128.0
2023-07-06 15:40:00,197.24,197.34,197.2,197.22,21533.0,191.8804,191.9776,191.8414,191.8609,21533.0
2023-07-06 15:45:00,197.21,197.33,197.12,197.33,25099.0,191.8512,191.9679,191.7636,191.9679,25099.0
2023-07-06 15:50:00,197.49,197.6,197.26,197.41,38262.0,192.1236,192.2306,191.8998,192.0457,38262.0
2023-07-06 15:55:00,197.41,197.91,197.35,197.75,101074.0,192.0457,192.5322,191.9874,192.3765,101074.0
2023-07-07 09:30:00,197.25,198.0,196.76,197.63,35511.0,191.8901,192.6197,191.4134,192.2598,35511.0
2023-07-07 09:35:00,197.78,198.28,197.67,197.8,16455.0,192.4057,192.8921,192.2987,192.4251,16455.0
2023-07-07 09:40:00,197.79,197.79,197.04,197.49,11737.0,192.4154,192.4154,191.6858,192.1236,11737.0
2023-07-07 09:45:00,197.6,198.08,197.53,197.93,9191.0,192.2306,192.6975,192.1625,192.5516,9191.0
2023-07-07 09:50:00,198.07,198.3,197.66,198.22,33069.0,192.6878,192.9116,192.2889,192.8337,33069.0
2023-07-07 09:55:00,198.3,198.72,198.3,198.45,15233.0,192.9116,193.3201,192.9116,193.0575,15233.0
2023-07-07 10:00:00,198.45,198.72,198.34,198.44,12267.0,193.0575,193.3201,192.9505,193.0478,12267.0
2023-07-07 10:05:00,198.43,198.8,198.34,198.77,10198.0,193.038,193.398,192.9505,193.3688,10198.0
2023-07-07 10:10:00,198.81,199.12,198.71,198.99,9418.0,193.4077,193.7093,193.3104,193.5828,9418.0
2023-07-07 10:15:00,198.92,199.04,198.62,199.03,13381.0,193.5147,193.6314,193.2229,193.6217,13381.0
2023-07-07 10:20:00,198.99,199.09,198.67,198.68,8703.0,193.5828,193.6801,193.2715,193.2812,8703.0
2023-07-07 10:25:00,198.66,198.91,198.49,198.8,6662.0,193.2618,193.505,193.0964,193.398,6662.0
2023-07-07 10:30:00,198.73,198.76,198.1,198.26,8947.0,193.3299,193.3591,192.717,192.8726,8947.0
2023-07-07 10:35:00,198.21,198.55,198.2,198.47,6142.0,192.824,193.1548,192.8143,193.0769,6142.0
2023-07-07 10:40:00,198.53,198.82,198.43,198.44,5993.0,193.1353,193.4174,193.038,193.0478,5993.0
2023-07-07 10:45:00,198.44,198.58,198.19,198.2,7680.0,193.0478,193.1839,192.8045,192.8143,7680.0
2023-07-07 10:50:00,198.2,198.4,198.16,198.28,11495.0,192.8143,193.0088,192.7754,192.8921,11495.0
2023-07-07 10:55:00,198.34,198.72,198.34,198.49,9059.0,192.9505,193.3201,192.9505,193.0964,9059.0
2023-07-07 11:00:00,198.49,198.72,198.49,198.72,4436.0,193.0964,193.3201,193.0964,193.3201,4436.0
2023-07-07 11:05:00,198.64,198.72,198.41,198.47,3859.0,193.2423,193.3201,193.0186,193.0769,3859.0
2023-07-07 11:10:00,198.4,198.65,198.35,198.57,5323.0,193.0088,193.252,192.9602,193.1742,5323.0
2023-07-07 11:15:00,198.59,198.69,198.32,198.38,7770.0,193.1937,193.291,192.931,192.9894,7770.0
2023-07-07 11:20:00,198.45,198.58,198.44,198.54,2720.0,193.0575,193.1839,193.0478,193.145,2720.0
2023-07-07 11:25:00,198.61,198.71,198.46,198.56,6223.0,193.2131,193.3104,193.0672,193.1645,6223.0
2023-07-07 11:30:00,198.47,198.83,198.47,198.8,3299.0,193.0769,193.4272,193.0769,193.398,3299.0
2023-07-07 11:35:00,198.88,199.07,198.61,198.64,6059.0,193.4758,193.6606,193.2131,193.2423,6059.0
2023-07-07 11:40:00,198.64,198.74,198.53,198.64,3740.0,193.2423,193.3396,193.1353,193.2423,3740.0
2023-07-07 11:45:00,198.73,198.99,198.68,198.93,7298.0,193.3299,193.5828,193.2812,193.5244,7298.0
2023-07-07 11:50:00,198.93,198.99,198.76,198.9,5965.0,193.5244,193.5828,193.3591,193.4953,5965.0
2023-07-07 11:55:00,198.91,199.16,198.9,199.15,9660.0,193.505,193.7482,193.4953,193.7385,9660.0
2023-07-07 12:00:00,199.19,199.3,199.09,199.17,7165.0,193.7774,193.8844,193.6801,193.7579,7165.0
2023-07-07 12:05:00,199.2,199.35,199.15,199.33,9335.0,193.7871,193.933,193.7385,193.9136,9335.0
2023-07-07 12:10:00,199.33,199.55,199.25,199.45,9831.0,193.9136,194.1276,193.8357,194.0303,9831.0
2023-07-07 12:15:00,199.5,199.8,199.48,199.74,6069.0,194.0789,194.3708,194.0595,194.3124,6069.0
2023-07-07 12:20:00,199.8,199.8,199.42,199.44,10120.0,194.3708,194.3708,194.0011,194.0206,10120.0
2023-07-07 12:25:00,199.44,199.62,199.39,199.54,5346.0,194.0206,194.1957,193.9719,194.1179,5346.0
2023-07-07 12:30:00,199.61,200.12,199.55,200.12,5455.0,194.186,194.6821,194.1276,194.6821,5455.0
2023-07-07 12:35:00,200.1,200.49,200.1,200.22,8756.0,194.6626,195.042,194.6626,194.7794,8756.0
2023-07-07 12:40:00,200.26,200.63,200.2,200.51,6948.0,194.8183,195.1782,194.7599,195.0615,6948.0
2023-07-07 12:45:00,200.46,200.47,200.16,200.25,6426.0,195.0129,195.0226,194.721,194.8086,6426.0
2023-07-07 12:50:00,200.17,200.55,200.11,200.55,9269.0,194.7307,195.1004,194.6724,195.1004,9269.0
2023-07-07 12:55:00,200.49,200.61,200.32,200.51,4693.0,195.042,195.1588,194.8767,195.0615,4693.0
2023-07-07 13:00:00,200.61,200.8,200.51,200.6,7546.0,195.1588,195.3436,195.0615,195.1491,7546.0
2023-07-07 13:05:00,200.61,200.84,200.61,200.81,5025.0,195.1588,195.3825,195.1588,195.3534,5025.0
2023-07-07 13:10:00,200.77,200.86,200.56,200.58,14252.0,195.3144,195.402,195.1101,195.1296,14252.0
2023-07-07 13:15:00,200.56,200.64,200.39,200.46,10829.0,195.1101,195.188,194.9448,195.0129,10829.0
2023-07-07 13:20:00,200.48,200.54,200.32,200.32,6468.0,195.0323,195.0907,194.8767,194.8767,6468.0
2023-07-07 13:25:00,200.34,200.34,200.18,200.31,6098.0,194.8961,194.8961,194.7405,194.8669,6098.0
2023-07-07 13:30:00,200.28,200.29,200.07,200.11,7034.0,194.8378,194.8475,194.6335,194.6724,7034.0
2023-07-07 13:35:00,200.14,200.15,199.96,200.03,6244.0,194.7016,194.7113,194.5265,194.5945,6244.0
2023-07-07 13:40:00,200.06,200.58,200.06,200.37,15555.0,194.6237,195.1296,194.6237,194.9253,15555.0
2023-07-07 13:45:00,200.38,200.63,200.29,200.46,16485.0,194.935,195.1782,194.8475,195.0129,16485.0
2023-07-07 13:50:00,200.44,200.51,200.4,200.5,11439.0,194.9934,195.0615,194.9545,195.0518,11439.0
2023-07-07 13:55:00,200.48,200.53,200.12,200.38,18477.0,195.0323,195.081,194.6821,194.935,18477.0
2023-07-07 14:00:00,200.45,200.58,200.35,200.58,9183.0,195.0031,195.1296,194.9059,195.1296,9183.0
2023-07-07 14:05:00,200.56,200.59,200.41,200.47,11359.0,195.1101,195.1393,194.9642,195.0226,11359.0
2023-07-07 14:10:00,200.43,200.68,200.4,200.61,8939.0,194.9837,195.2269,194.9545,195.1588,8939.0
2023-07-07 14:15:00,200.58,200.58,200.4,200.45,16619.0,195.1296,195.1296,194.9545,195.0031,16619.0
2023-07-07 14:20:00,200.43,200.51,200.36,200.45,6950.0,194.9837,195.0615,194.9156,195.0031,6950.0
2023-07-07 14:25:00,200.51,200.54,200.41,200.53,9247.0,195.0615,195.0907,194.9642,195.081,9247.0
2023-07-07 14:30:00,200.53,200.58,200.35,200.4,15172.0,195.081,195.1296,194.9059,194.9545,15172.0
2023-07-07 14:35:00,200.4,200.4,200.06,200.15,16004.0,194.9545,194.9545,194.6237,194.7113,16004.0
2023-07-07 14:40:00,200.16,200.35,200.15,200.2,6598.0,194.721,194.9059,194.7113,194.7599,6598.0
2023-07-07 14:45:00,200.14,200.17,200.01,200.05,7311.0,194.7016,194.7307,194.5751,194.614,7311.0
2023-07-07 14:50:00,200.06,200.06,199.85,199.92,4054.0,194.6237,194.6237,194.4194,194.4875,4054.0
2023-07-07 14:55:00,199.92,199.93,199.72,199.81,5812.0,194.4875,194.4973,194.293,194.3805,5812.0
2023-07-07 15:00:00,199.86,199.88,199.63,199.63,5279.0,194.4292,194.4486,194.2054,194.2054,5279.0
2023-07-07 15:05:00,199.63,199.64,199.5,199.57,4276.0,194.2054,194.2151,194.0789,194.147,4276.0
2023-07-07 15:10:00,199.63,199.68,199.52,199.54,2600.0,194.2054,194.2541,194.0984,194.1179,2600.0
2023-07-07 15:15:00,199.55,199.62,199.36,199.45,25746.0,194.1276,194.1957,193.9428,194.0303,25746.0
2023-07-07 15:20:00,199.39,199.6,199.22,199.25,15115.0,193.9719,194.1762,193.8066,193.8357,15115.0
2023-07-07 15:25:00,199.25,199.34,199.19,199.2,8036.0,193.8357,193.9233,193.7774,193.7871,8036.0
2023-07-07 15:30:00,199.19,199.35,199.17,199.34,20040.0,193.7774,193.933,193.7579,193.9233,20040.0
2023-07-07 15:35:00,199.31,199.31,199.08,199.08,9204.0,193.8941,193.8941,193.6704,193.6704,9204.0
2023-07-07 15:40:00,198.98,198.98,198.67,198.72,12080.0,193.5731,193.5731,193.2715,193.3201,12080.0
2023-07-07 15:45:00,198.67,198.9,198.62,198.77,27968.0,193.2715,193.4953,193.2229,193.3688,27968.0
2023-07-07 15:50:00,198.8,198.99,198.53,198.84,29266.0,193.398,193.5828,193.1353,193.4369,29266.0
2023-07-07 15:55:00,198.84,198.84,198.37,198.46,68594.0,193.4369,193.4369,192.9797,193.0672,68594.0
2023-07-10 09:30:00,199.19,200.3,198.94,200.13,27877.0,193.7774,194.8572,193.5342,194.6918,27877.0
2023-07-10 09:35:00,200.13,200.28,199.91,199.93,8900.0,194.6918,194.8378,194.4778,194.4973,8900.0
2023-07-10 09:40:00,200.05,201.01,199.93,201.0,5377.0,194.614,195.5479,194.4973,195.5382,5377.0
2023-07-10 09:45:00,200.99,201.65,200.99,201.19,12752.0,195.5285,196.1705,195.5285,195.723,12752.0
2023-07-10 09:50:00,201.1,201.41,200.85,201.31,62733.0,195.6355,195.937,195.3923,195.8398,62733.0
2023-07-10 09:55:00,201.24,201.6,201.24,201.6,4904.0,195.7717,196.1219,195.7717,196.1219,4904.0
2023-07-10 10:00:00,201.6,202.0,201.42,201.56,13265.0,196.1219,196.511,195.9468,196.083,13265.0
2023-07-10 10:05:00,201.57,201.67,201.3,201.67,12436.0,196.0927,196.19,195.83,196.19,12436.0
2023-07-10 10:10:00,201.65,201.7,201.47,201.61,7411.0,196.1705,196.2192,195.9954,196.1316,7411.0
2023-07-10 10:15:00,201.61,201.81,201.54,201.58,6605.0,196.1316,196.3262,196.0635,196.1024,6605.0
2023-07-10 10:20:00,201.53,201.77,201.49,201.69,7791.0,196.0538,196.2873,196.0149,196.2094,7791.0
2023-07-10 10:25:00,201.71,201.73,201.36,201.44,7142.0,196.2289,196.2484,195.8884,195.9662,7142.0
2023-07-10 10:30:00,201.53,201.53,200.92,200.92,8759.0,196.0538,196.0538,195.4604,195.4604,8759.0
2023-07-10 10:35:00,201.0,201.39,200.88,201.36,9071.0,195.5382,195.9176,195.4215,195.8884,9071.0
2023-07-10 10:40:00,201.42,201.74,201.3,201.73,9754.0,195.9468,196.2581,195.83,196.2484,9754.0
2023-07-10 10:45:00,201.68,201.72,201.41,201.41,5391.0,196.1997,196.2386,195.937,195.937,5391.0
2023-07-10 10:50:00,201.43,201.57,201.35,201.48,9429.0,195.9565,196.0927,195.8787,196.0051,9429.0
2023-07-10 10:55:00,201.4,201.58,201.34,201.45,8159.0,195.9273,196.1024,195.869,195.976,8159.0
2023-07-10 11:00:00,201.54,201.57,201.05,201.24,21136.0,196.0635,196.0927,195.5868,195.7717,21136.0
2023-07-10 11:05:00,201.22,201.23,201.02,201.05,8371.0,195.7522,195.7619,195.5576,195.5868,8371.0
2023-07-10 11:10:00,201.0,201.05,200.76,200.81,4973.0,195.5382,195.5868,195.3047,195.3534,4973.0
2023-07-10 11:15:00,200.81,201.04,200.75,200.76,3764.0,195.3534,195.5771,195.295,195.3047,3764.0
2023-07-10 11:20:00,200.79,200.98,200.72,200.95,15727.0,195.3339,195.5187,195.2658,195.4895,15727.0
2023-07-10 11:25:00,200.96,201.01,200.73,200.84,2305.0,195.4993,195.5479,195.2755,195.3825,2305.0
2023-07-10 11:30:00,200.84,200.85,200.6,200.61,4599.0,195.3825,195.3923,195.1491,195.1588,4599.0
2023-07-10 11:35:00,200.7,200.82,200.62,200.67,6088.0,195.2463,195.3631,195.1685,195.2172,6088.0
2023-07-10 11:40:00,200.75,200.92,200.7,200.7,3549.0,195.295,195.4604,195.2463,195.2463,3549.0
2023-07-10 11:45:00,200.72,200.93,200.65,200.79,6483.0,195.2658,195.4701,195.1977,195.3339,6483.0
2023-07-10 11:50:00,200.82,201.17,200.82,201.09,11441.0,195.3631,195.7036,195.3631,195.6257,11441.0
2023-07-10 11:55:00,201.09,201.39,201.09,201.34,8060.0,195.6257,195.9176,195.6257,195.869,8060.0
2023-07-10 12:00:00,201.39,201.5,201.16,201.38,11732.0,195.9176,196.0246,195.6938,195.9079,11732.0
2023-07-10 12:05:00,201.48,201.55,201.36,201.49,15400.0,196.0051,196.0732,195.8884,196.0149,15400.0
2023-07-10 12:10:00,201.45,201.72,201.45,201.71,8389.0,195.976,196.2386,195.976,196.2289,8389.0
2023-07-10 12:15:00,201.77,202.04,201.69,201.99,19658.0,196.2873,196.5499,196.2094,196.5013,19658.0
2023-07-10 12:20:00,201.97,202.2,201.97,202.17,11363.0,196.4818,196.7056,196.4818,196.6764,11363.0
2023-07-10 12:25:00,202.15,202.15,201.85,201.86,7880.0,196.6569,196.6569,196.3651,196.3748,7880.0
2023-07-10 12:30:00,201.82,201.85,201.54,201.59,4656.0,196.3359,196.3651,196.0635,196.1122,4656.0
2023-07-10 12:35:00,201.47,201.47,201.0,201.06,3205.0,195.9954,195.9954,195.5382,195.5966,3205.0
2023-07-10 12:40:00,201.06,201.74,201.06,201.74,10878.0,195.5966,196.2581,195.5966,196.2581,10878.0
2023-07-10 12:45:00,201.79,201.85,201.73,201.81,2515.0,196.3067,196.3651,196.2484,196.3262,2515.0
2023-07-10 12:50:00,201.77,201.77,201.43,201.5,4898.0,196.2873,196.2873,195.9565,196.0246,4898.0
2023-07-10 12:55:00,201.46,201.48,201.36,201.45,2019.0,195.9857,196.0051,195.8884,195.976,2019.0
2023-07-10 13:00:00,201.51,201.55,201.4,201.43,4615.0,196.0343,196.0732,195.9273,195.9565,4615.0
2023-07-10 13:05:00,201.4,201.51,201.36,201.48,5907.0,195.9273,196.0343,195.8884,196.0051,5907.0
2023-07-10 13:10:00,201.5,201.56,201.24,201.45,11133.0,196.0246,196.083,195.7717,195.976,11133.0
2023-07-10 13:15:00,201.54,201.75,201.53,201.75,1860.0,196.0635,196.2678,196.0538,196.2678,1860.0
2023-07-10 13:20:00,201.78,201.82,201.73,201.78,2224.0,196.297,196.3359,196.2484,196.297,2224.0
2023-07-10 13:25:00,201.8,201.95,201.71,201.95,10888.0,196.3165,196.4624,196.2289,196.4624,10888.0
2023-07-10 13:30:00,201.98,202.04,201.87,202.04,5430.0,196.4916,196.5499,196.3845,196.5499,5430.0
2023-07-10 13:35:00,202.04,202.07,201.83,201.96,8607.0,196.5499,196.5791,196.3456,196.4721,8607.0
2023-07-10 13:40:00,201.96,202.05,201.93,201.97,3770.0,196.4721,196.5597,196.4429,196.4818,3770.0
2023-07-10 13:45:00,202.0,202.02,201.81,201.81,5934.0,196.511,196.5305,196.3262,196.3262,5934.0
2023-07-10 13:50:00,201.79,201.89,201.69,201.86,3399.0,196.3067,196.404,196.2094,196.3748,3399.0
2023-07-10 13:55:00,201.86,201.9,201.81,201.9,3027.0,196.3748,196.4137,196.3262,196.4137,3027.0
2023-07-10 14:00:00,201.93,201.93,201.7,201.7,3832.0,196.4429,196.4429,196.2192,196.2192,3832.0
2023-07-10 14:05:00,201.77,201.88,201.73,201.83,1100.0,196.2873,196.3943,196.2484,196.3456,1100.0
2023-07-10 14:10:00,201.87,201.93,201.79,201.92,13657.0,196.3845,196.4429,196.3067,196.4332,13657.0
2023-07-10 14:15:00,201.89,202.17,201.89,202.12,17828.0,196.404,196.6764,196.404,196.6278,17828.0
2023-07-10 14:20:00,202.12,202.17,201.9,202.1,6633.0,196.6278,196.6764,196.4137,196.6083,6633.0
2023-07-10 14:25:00,202.17,202.48,202.09,202.43,11527.0,196.6764,196.978,196.5986,196.9293,11527.0
2023-07-10 14:30:00,202.4,202.5,202.32,202.38,18453.0,196.9001,196.9974,196.8223,196.8807,18453.0
2023-07-10 14:35:00,202.4,202.41,202.22,202.28,9225.0,196.9001,196.9099,196.725,196.7834,9225.0
2023-07-10 14:40:00,202.25,202.37,202.22,202.26,6437.0,196.7542,196.871,196.725,196.764,6437.0
2023-07-10 14:45:00,202.31,202.36,202.2,202.28,7123.0,196.8126,196.8612,196.7056,196.7834,7123.0
2023-07-10 14:50:00,202.23,202.48,202.23,202.48,7785.0,196.7348,196.978,196.7348,196.978,7785.0
2023-07-10 14:55:00,202.48,202.63,202.43,202.5,9884.0,196.978,197.1239,196.9293,196.9974,9884.0
2023-07-10 15:00:00,202.53,202.66,202.48,202.52,7329.0,197.0266,197.1531,196.978,197.0169,7329.0
2023-07-10 15:05:00,202.49,202.6,202.4,202.49,7812.0,196.9877,197.0947,196.9001,196.9877,7812.0
2023-07-10 15:10:00,202.52,202.66,202.48,202.65,6411.0,197.0169,197.1531,196.978,197.1434,6411.0
2023-07-10 15:15:00,202.65,202.72,202.5,202.52,6117.0,197.1434,197.2115,196.9974,197.0169,6117.0
2023-07-10 15:20:00,202.53,202.56,202.46,202.5,6896.0,197.0266,197.0558,196.9585,196.9974,6896.0
2023-07-10 15:25:00,202.47,202.55,202.41,202.48,6287.0,196.9682,197.0461,196.9099,196.978,6287.0
2023-07-10 15:30:00,202.47,202.59,202.44,202.5,11094.0,196.9682,197.085,196.9391,196.9974,11094.0
2023-07-10 15:35:00,202.48,202.56,202.41,202.49,8844.0,196.978,197.0558,196.9099,196.9877,8844.0
2023-07-10 15:40:00,202.51,202.66,202.32,202.65,16677.0,197.0072,197.1531,196.8223,197.1434,16677.0
2023-07-10 15:45:00,202.64,202.73,202.56,202.62,24784.0,197.1336,197.2212,197.0558,197.1142,24784.0
2023-07-10 15:50:00,202.6,202.95,202.42,202.93,48361.0,197.0947,197.4352,196.9196,197.4157,48361.0
2023-07-10 15:55:00,202.92,203.15,202.8,203.06,83465.0,197.406,197.6298,197.2893,197.5422,83465.0
2023-07-11 09:30:00,201.67,202.71,201.67,202.23,55358.0,196.19,197.2017,196.19,196.7348,55358.0
2023-07-11 09:35:00,202.03,202.33,201.35,201.35,26783.0,196.5402,196.832,195.8787,195.8787,26783.0
2023-07-11 09:40:00,201.44,202.19,201.27,201.92,26148.0,195.9662,196.6959,195.8009,196.4332,26148.0
2023-07-11 09:45:00,201.92,202.93,201.7,202.88,19120.0,196.4332,197.4157,196.2192,197.3671,19120.0
2023-07-11 09:50:00,202.85,203.13,202.54,202.89,11810.0,197.3379,197.6103,197.0363,197.3768,11810.0
2023-07-11 09:55:00,202.89,203.16,202.72,203.16,11004.0,197.3768,197.6395,197.2115,197.6395,11004.0
2023-07-11 10:00:00,203.19,203.32,202.69,203.13,66220.0,197.6687,197.7951,197.1823,197.6103,66220.0
2023-07-11 10:05:00,203.08,203.14,202.6,202.71,28606.0,197.5617,197.62,197.0947,197.2017,28606.0
2023-07-11 10:10:00,202.7,203.0,202.39,202.54,16064.0,197.192,197.4838,196.8904,197.0363,16064.0
2023-07-11 10:15:00,202.46,202.64,202.0,202.64,33338.0,196.9585,197.1336,196.511,197.1336,33338.0
2023-07-11 10:20:00,202.62,202.7,202.47,202.65,11934.0,197.1142,197.192,196.9682,197.1434,11934.0
2023-07-11 10:25:00,202.64,202.88,202.63,202.77,9945.0,197.1336,197.3671,197.1239,197.2601,9945.0
2023-07-11 10:30:00,202.77,202.77,202.21,202.21,11891.0,197.2601,197.2601,196.7153,196.7153,11891.0
2023-07-11 10:35:00,202.29,202.3,201.8,201.93,8397.0,196.7931,196.8029,196.3165,196.4429,8397.0
2023-07-11 10:40:00,202.0,202.29,201.86,202.19,12071.0,196.511,196.7931,196.3748,196.6959,12071.0
2023-07-11 10:45:00,202.2,202.21,201.75,202.02,4582.0,196.7056,196.7153,196.2678,196.5305,4582.0
2023-07-11 10:50:00,202.04,202.04,201.78,201.79,5448.0,196.5499,196.5499,196.297,196.3067,5448.0
2023-07-11 10:55:00,201.78,201.85,201.52,201.53,5752.0,196.297,196.3651,196.0441,196.0538,5752.0
2023-07-11 11:00:00,201.6,202.33,201.6,202.15,12011.0,196.1219,196.832,196.1219,196.6569,12011.0
2023-07-11 11:05:00,202.19,202.34,202.14,202.28,3198.0,196.6959,196.8418,196.6472,196.7834,3198.0
2023-07-11 11:10:00,202.36,202.63,202.12,202.63,15088.0,196.8612,197.1239,196.6278,197.1239,15088.0
2023-07-11 11:15:00,202.66,202.66,202.51,202.59,4467.0,197.1531,197.1531,197.0072,197.085,4467.0
2023-07-11 11:20:00,202.63,202.8,202.51,202.7,5666.0,197.1239,197.2893,197.0072,197.192,5666.0
2023-07-11 11:25:00,202.64,202.71,202.47,202.54,9381.0,197.1336,197.2017,196.9682,197.0363,9381.0
2023-07-11 11:30:00,202.49,202.99,202.44,202.86,13815.0,196.9877,197.4741,196.9391,197.3476,13815.0
2023-07-11 11:35:00,202.8,203.31,202.76,203.24,10415.0,197.2893,197.7854,197.2504,197.7173,10415.0
2023-07-11 11:40:00,203.24,203.29,203.11,203.29,12822.0,197.7173,197.766,197.5909,197.766,12822.0
2023-07-11 11:45:00,203.34,203.44,203.32,203.42,21035.0,197.8146,197.9119,197.7951,197.8924,21035.0
2023-07-11 11:50:00,203.44,203.65,203.34,203.65,23261.0,197.9119,198.1162,197.8146,198.1162,23261.0
2023-07-11 11:55:00,203.58,203.58,202.92,203.03,14406.0,198.0481,198.0481,197.406,197.513,14406.0
2023-07-11 12:00:00,203.03,203.04,202.6,202.77,4057.0,197.513,197.5228,197.0947,197.2601,4057.0
2023-07-11 12:05:00,202.76,202.76,202.29,202.32,4302.0,197.2504,197.2504,196.7931,196.8223,4302.0
2023-07-11 12:10:00,202.29,202.68,202.29,202.65,11997.0,196.7931,197.1725,196.7931,197.1434,11997.0
2023-07-11 12:15:00,202.67,202.74,202.24,202.28,10770.0,197.1628,197.2309,196.7445,196.7834,10770.0
2023-07-11 12:20:00,202.29,202.34,202.05,202.18,7897.0,196.7931,196.8418,196.5597,196.6861,7897.0
2023-07-11 12:25:00,202.16,202.24,201.85,202.05,6398.0,196.6667,196.7445,196.3651,196.5597,6398.0
2023-07-11 12:30:00,202.0,202.05,201.97,201.99,2254.0,196.511,196.5597,196.4818,196.5013,2254.0
2023-07-11 12:35:00,202.05,202.08,201.88,202.08,4482.0,196.5597,196.5888,196.3943,196.5888,4482.0
2023-07-11 12:40:00,202.11,202.11,201.8,201.8,4834.0,196.618,196.618,196.3165,196.3165,4834.0
2023-07-11 12:45:00,201.8,201.94,201.72,201.9,7637.0,196.3165,196.4526,196.2386,196.4137,7637.0
2023-07-11 12:50:00,201.97,202.2,201.93,202.18,4037.0,196.4818,196.7056,196.4429,196.6861,4037.0
2023-07-11 12:55:00,202.24,202.34,202.06,202.33,6296.0,196.7445,196.8418,196.5694,196.832,6296.0
2023-07-11 13:00:00,202.34,202.41,202.24,202.4,2914.0,196.8418,196.9099,196.7445,196.9001,2914.0
2023-07-11 13:05:00,202.35,202.43,202.28,202.29,5430.0,196.8515,196.9293,196.7834,196.7931,5430.0
2023-07-11 13:10:00,202.31,202.33,202.08,202.3,6017.0,196.8126,196.832,196.5888,196.8029,6017.0
2023-07-11 13:15:00,202.28,202.31,202.17,202.22,3313.0,196.7834,196.8126,196.6764,196.725,3313.0
2023-07-11 13:20:00,202.22,202.3,202.12,202.18,4918.0,196.725,196.8029,196.6278,196.6861,4918.0
2023-07-11 13:25:00,202.2,202.5,202.17,202.47,11040.0,196.7056,196.9974,196.6764,196.9682,11040.0
2023-07-11 13:30:00,202.47,202.55,202.43,202.47,5314.0,196.9682,197.0461,196.9293,196.9682,5314.0
2023-07-11 13:35:00,202.45,202.52,202.4,202.49,5881.0,196.9488,197.0169,196.9001,196.9877,5881.0
2023-07-11 13:40:00,202.52,202.52,202.33,202.37,4993.0,197.0169,197.0169,196.832,196.871,4993.0
2023-07-11 13:45:00,202.36,202.44,202.22,202.35,7048.0,196.8612,196.9391,196.725,196.8515,7048.0
2023-07-11 13:50:00,202.39,202.46,202.17,202.2,5494.0,196.8904,196.9585,196.6764,196.7056,5494.0
2023-07-11 13:55:00,202.15,202.24,202.1,202.18,3980.0,196.6569,196.7445,196.6083,196.6861,3980.0
2023-07-11 14:00:00,202.22,202.37,202.16,202.37,8406.0,196.725,196.871,196.6667,196.871,8406.0
2023-07-11 14:05:00,202.34,202.52,202.34,202.46,5057.0,196.8418,197.0169,196.8418,196.9585,5057.0
2023-07-11 14:10:00,202.43,202.43,202.16,202.2,9046.0,196.9293,196.9293,196.6667,196.7056,9046.0
2023-07-11 14:15:00,202.21,202.33,202.15,202.23,6688.0,196.7153,196.832,196.6569,196.7348,6688.0
2023-07-11 14:20:00,202.2,202.21,201.89,201.9,5394.0,196.7056,196.7153,196.404,196.4137,5394.0
2023-07-11 14:25:00,201.9,202.02,201.64,201.98,19449.0,196.4137,196.5305,196.1608,196.4916,19449.0
2023-07-11 14:30:00,202.06,202.24,201.98,202.0,21391.0,196.5694,196.7445,196.4916,196.511,21391.0
2023-07-11 14:35:00,202.0,202.05,201.93,201.95,30249.0,196.511,196.5597,196.4429,196.4624,30249.0
2023-07-11 14:40:00,201.95,202.07,201.9,201.98,13335.0,196.4624,196.5791,196.4137,196.4916,13335.0
2023-07-11 14:45:00,202.02,202.12,201.99,202.02,5744.0,196.5305,196.6278,196.5013,196.5305,5744.0
2023-07-11 14:50:00,202.04,202.14,201.88,202.14,16383.0,196.5499,196.6472,196.3943,196.6472,16383.0
2023-07-11 14:55:00,202.19,202.37,202.19,202.34,3395.0,196.6959,196.871,196.6959,196.8418,3395.0
2023-07-11 15:00:00,202.37,202.65,202.37,202.65,6587.0,196.871,197.1434,196.871,197.1434,6587.0
2023-07-11 15:05:00,202.66,202.66,202.47,202.64,9851.0,197.1531,197.1531,196.9682,197.1336,9851.0
2023-07-11 15:10:00,202.58,202.65,202.49,202.52,10951.0,197.0753,197.1434,196.9877,197.0169,10951.0
2023-07-11 15:15:00,202.57,202.79,202.54,202.78,3985.0,197.0655,197.2795,197.0363,197.2698,3985.0
2023-07-11 15:20:00,202.79,203.09,202.71,203.09,7600.0,197.2795,197.5714,197.2017,197.5714,7600.0
2023-07-11 15:25:00,203.08,203.18,202.97,203.08,8687.0,197.5617,197.659,197.4547,197.5617,8687.0
2023-07-11 15:30:00,203.08,203.08,202.85,202.94,10179.0,197.5617,197.5617,197.3379,197.4255,10179.0
2023-07-11 15:35:00,202.96,203.09,202.91,203.01,6086.0,197.4449,197.5714,197.3963,197.4936,6086.0
2023-07-11 15:40:00,203.03,203.22,202.94,203.16,14508.0,197.513,197.6979,197.4255,197.6395,14508.0
2023-07-11 15:45:00,203.17,203.58,203.14,203.56,22688.0,197.6492,198.0481,197.62,198.0286,22688.0
2023-07-11 15:50:00,203.59,203.59,203.06,203.09,44101.0,198.0578,198.0578,197.5422,197.5714,44101.0
2023-07-11 15:55:00,203.07,203.37,202.93,202.99,73391.0,197.5519,197.8438,197.4157,197.4741,73391.0
2023-07-12 09:30:00,205.0,205.02,204.28,204.39,24379.0,199.4295,199.449,198.7291,198.8361,24379.0
2023-07-12 09:35:00,204.61,204.72,202.79,202.83,10153.0,199.0501,199.1571,197.2795,197.3185,10153.0
2023-07-12 09:40:00,202.81,202.98,202.25,202.56,21482.0,197.299,197.4644,196.7542,197.0558,21482.0
2023-07-12 09:45:00,202.47,203.29,202.33,202.41,52745.0,196.9682,197.766,196.832,196.9099,52745.0
2023-07-12 09:50:00,202.45,203.15,202.31,202.87,19863.0,196.9488,197.6298,196.8126,197.3574,19863.0
2023-07-12 09:55:00,203.0,203.04,202.33,202.83,11917.0,197.4838,197.5228,196.832,197.3185,11917.0
2023-07-12 10:00:00,202.89,203.0,202.62,202.71,12172.0,197.3768,197.4838,197.1142,197.2017,12172.0
2023-07-12 10:05:00,202.66,203.24,202.57,202.76,11498.0,197.1531,197.7173,197.0655,197.2504,11498.0
2023-07-12 10:10:00,202.75,203.27,202.7,203.1,14962.0,197.2406,197.7465,197.192,197.5811,14962.0
2023-07-12 10:15:00,203.19,203.3,202.88,203.3,13947.0,197.6687,197.7757,197.3671,197.7757,13947.0
2023-07-12 10:20:00,203.22,203.36,202.58,202.61,13837.0,197.6979,197.8341,197.0753,197.1044,13837.0
2023-07-12 10:25:00,202.65,203.04,202.46,202.99,6468.0,197.1434,197.5228,196.9585,197.4741,6468.0
2023-07-12 10:30:00,203.01,203.67,202.95,203.66,19870.0,197.4936,198.1356,197.4352,198.1259,19870.0
2023-07-12 10:35:00,203.76,204.1,203.68,204.06,24734.0,198.2232,198.554,198.1454,198.515,24734.0
2023-07-12 10:40:00,204.0,204.04,203.73,204.04,6467.0,198.4567,198.4956,198.194,198.4956,6467.0
2023-07-12 10:45:00,204.2,204.51,204.0,204.19,27097.0,198.6512,198.9528,198.4567,198.6415,27097.0
2023-07-12 10:50:00,204.23,204.67,204.23,204.48,15008.0,198.6804,199.1085,198.6804,198.9236,15008.0
2023-07-12 10:55:00,204.49,204.5,203.87,204.35,6128.0,198.9334,198.9431,198.3302,198.7972,6128.0
2023-07-12 11:00:00,204.35,204.43,203.86,203.93,17314.0,198.7972,198.875,198.3205,198.3886,17314.0
2023-07-12 11:05:00,203.86,203.96,203.57,203.6,7213.0,198.3205,198.4178,198.0384,198.0675,7213.0
2023-07-12 11:10:00,203.5,203.74,203.41,203.59,7153.0,197.9703,198.2037,197.8827,198.0578,7153.0
2023-07-12 11:15:00,203.54,203.89,203.52,203.86,10310.0,198.0092,198.3497,197.9897,198.3205,10310.0
2023-07-12 11:20:00,203.81,203.81,203.41,203.51,8078.0,198.2718,198.2718,197.8827,197.98,8078.0
2023-07-12 11:25:00,203.6,203.6,203.27,203.28,5762.0,198.0675,198.0675,197.7465,197.7562,5762.0
2023-07-12 11:30:00,203.19,203.33,203.17,203.23,3595.0,197.6687,197.8049,197.6492,197.7076,3595.0
2023-07-12 11:35:00,203.24,203.38,202.97,202.97,7934.0,197.7173,197.8535,197.4547,197.4547,7934.0
2023-07-12 11:40:00,202.93,203.05,202.57,203.01,8200.0,197.4157,197.5325,197.0655,197.4936,8200.0
2023-07-12 11:45:00,203.01,203.27,202.93,203.16,3543.0,197.4936,197.7465,197.4157,197.6395,3543.0
2023-07-12 11:50:00,203.07,203.4,203.07,203.31,9802.0,197.5519,197.873,197.5519,197.7854,9802.0
2023-07-12 11:55:00,203.32,203.42,203.02,203.03,6716.0,197.7951,197.8924,197.5033,197.513,6716.0
2023-07-12 12:00:00,202.94,203.13,202.78,202.89,6472.0,197.4255,197.6103,197.2698,197.3768,6472.0
2023-07-12 12:05:00,202.9,202.91,202.68,202.68,6897.0,197.3866,197.3963,197.1725,197.1725,6897.0
2023-07-12 12:10:00,202.72,202.92,202.7,202.8,22931.0,197.2115,197.406,197.192,197.2893,22931.0
2023-07-12 12:15:00,202.76,202.81,202.34,202.34,6689.0,197.2504,197.299,196.8418,196.8418,6689.0
2023-07-12 12:20:00,202.36,202.56,202.36,202.53,3081.0,196.8612,197.0558,196.8612,197.0266,3081.0
2023-07-12 12:25:00,202.57,202.6,202.21,202.33,13879.0,197.0655,197.0947,196.7153,196.832,13879.0
2023-07-12 12:30:00,202.28,202.53,202.21,202.5,4884.0,196.7834,197.0266,196.7153,196.9974,4884.0
2023-07-12 12:35:00,202.56,202.57,202.32,202.56,12863.0,197.0558,197.0655,196.8223,197.0558,12863.0
2023-07-12 12:40:00,202.6,202.78,202.6,202.66,4096.0,197.0947,197.2698,197.0947,197.1531,4096.0
2023-07-12 12:45:00,202.69,202.77,202.63,202.73,14293.0,197.1823,197.2601,197.1239,197.2212,14293.0
2023-07-12 12:50:00,202.72,203.05,202.68,203.05,3567.0,197.2115,197.5325,197.1725,197.5325,3567.0
2023-07-12 12:55:00,202.96,203.0,202.64,202.69,6753.0,197.4449,197.4838,197.1336,197.1823,6753.0
2023-07-12 13:00:00,202.81,202.81,202.54,202.78,7496.0,197.299,197.299,197.0363,197.2698,7496.0
2023-07-12 13:05:00,202.76,202.85,202.69,202.8,3072.0,197.2504,197.3379,197.1823,197.2893,3072.0
2023-07-12 13:10:00,202.78,202.93,202.73,202.84,3353.0,197.2698,197.4157,197.2212,197.3282,3353.0
2023-07-12 13:15:00,202.88,203.03,202.84,202.95,4013.0,197.3671,197.513,197.3282,197.4352,4013.0
2023-07-12 13:20:00,202.93,202.97,202.92,202.93,2062.0,197.4157,197.4547,197.406,197.4157,2062.0
2023-07-12 13:25:00,202.92,202.95,202.82,202.85,4984.0,197.406,197.4352,197.3087,197.3379,4984.0
2023-07-12 13:30:00,202.82,203.01,202.8,203.01,6859.0,197.3087,197.4936,197.2893,197.4936,6859.0
2023-07-12 13:35:00,203.0,203.02,202.9,202.98,3314.0,197.4838,197.5033,197.3866,197.4644,3314.0
2023-07-12 13:40:00,203.03,203.09,202.93,202.98,19410.0,197.513,197.5714,197.4157,197.4644,19410.0
2023-07-12 13:45:00,202.97,202.97,202.85,202.89,4432.0,197.4547,197.4547,197.3379,197.3768,4432.0
2023-07-12 13:50:00,202.87,202.88,202.76,202.78,5599.0,197.3574,197.3671,197.2504,197.2698,5599.0
2023-07-12 13:55:00,202.79,202.81,202.67,202.75,3512.0,197.2795,197.299,197.1628,197.2406,3512.0
2023-07-12 14:00:00,202.78,202.79,202.63,202.69,5424.0,197.2698,197.2795,197.1239,197.1823,5424.0
2023-07-12 14:05:00,202.72,202.88,202.56,202.82,26350.0,197.2115,197.3671,197.0558,197.3087,26350.0
2023-07-12 14:10:00,202.83,203.01,202.7,202.75,17615.0,197.3185,197.4936,197.192,197.2406,17615.0
2023-07-12 14:15:00,202.75,202.75,202.59,202.59,13181.0,197.2406,197.2406,197.085,197.085,13181.0
2023-07-12 14:20:00,202.59,202.9,202.57,202.89,7066.0,197.085,197.3866,197.0655,197.3768,7066.0
2023-07-12 14:25:00,202.76,202.88,202.75,202.81,6838.0,197.2504,197.3671,197.2406,197.299,6838.0
2023-07-12 14:30:00,202.79,202.84,202.69,202.76,8571.0,197.2795,197.3282,197.1823,197.2504,8571.0
2023-07-12 14:35:00,202.76,202.86,202.69,202.8,4412.0,197.2504,197.3476,197.1823,197.2893,4412.0
2023-07-12 14:40:00,202.77,202.79,202.62,202.76,4658.0,197.2601,197.2795,197.1142,197.2504,4658.0
2023-07-12 14:45:00,202.76,202.76,202.55,202.59,5264.0,197.2504,197.2504,197.0461,197.085,5264.0
2023-07-12 14:50:00,202.58,202.61,202.47,202.55,3450.0,197.0753,197.1044,196.9682,197.0461,3450.0
2023-07-12 14:55:00,202.6,202.6,202.44,202.44,3661.0,197.0947,197.0947,196.9391,196.9391,3661.0
2023-07-12 15:00:00,202.46,202.59,202.38,202.42,5350.0,196.9585,197.085,196.8807,196.9196,5350.0
2023-07-12 15:05:00,202.39,202.44,202.35,202.35,2644.0,196.8904,196.9391,196.8515,196.8515,2644.0
2023-07-12 15:10:00,202.33,202.34,202.23,202.33,4948.0,196.832,196.8418,196.7348,196.832,4948.0
2023-07-12 15:15:00,202.36,202.4,202.19,202.2,6623.0,196.8612,196.9001,196.6959,196.7056,6623.0
2023-07-12 15:20:00,202.17,202.19,201.92,201.93,7416.0,196.6764,196.6959,196.4332,196.4429,7416.0
2023-07-12 15:25:00,201.88,202.0,201.78,201.93,5802.0,196.3943,196.511,196.297,196.4429,5802.0
2023-07-12 15:30:00,201.93,202.06,201.9,201.93,14029.0,196.4429,196.5694,196.4137,196.4429,14029.0
2023-07-12 15:35:00,201.94,202.01,201.76,201.94,16051.0,196.4526,196.5207,196.2775,196.4526,16051.0
2023-07-12 15:40:00,201.91,202.1,201.81,202.05,14009.0,196.4235,196.6083,196.3262,196.5597,14009.0
2023-07-12 15:45:00,202.06,202.09,201.85,201.85,16316.0,196.5694,196.5986,196.3651,196.3651,16316.0
2023-07-12 15:50:00,201.86,201.93,201.71,201.91,29764.0,196.3748,196.4429,196.2289,196.4235,29764.0
2023-07-12 15:55:00,201.95,201.95,201.66,201.92,58396.0,196.4624,196.4624,196.1803,196.4332,58396.0
2023-07-13 09:30:00,202.51,203.07,201.95,202.21,19962.0,197.0072,197.5519,196.4624,196.7153,19962.0
2023-07-13 09:35:00,202.24,202.24,201.18,201.23,7116.0,196.7445,196.7445,195.7133,195.7619,7116.0
2023-07-13 09:40:00,201.36,201.97,201.25,201.88,6310.0,195.8884,196.4818,195.7814,196.3943,6310.0
2023-07-13 09:45:00,201.87,202.16,201.8,202.09,3888.0,196.3845,196.6667,196.3165,196.5986,3888.0
2023-07-13 09:50:00,201.97,202.39,201.97,202.33,2704.0,196.4818,196.8904,196.4818,196.832,2704.0
2023-07-13 09:55:00,202.19,202.56,202.18,202.28,3506.0,196.6959,197.0558,196.6861,196.7834,3506.0
2023-07-13 10:00:00,202.34,202.44,201.86,201.95,5003.0,196.8418,196.9391,196.3748,196.4624,5003.0
2023-07-13 10:05:00,202.03,202.24,201.69,202.23,4483.0,196.5402,196.7445,196.2094,196.7348,4483.0
2023-07-13 10:10:00,202.16,202.31,201.99,202.25,3649.0,196.6667,196.8126,196.5013,196.7542,3649.0
2023-07-13 10:15:00,202.33,202.64,202.2,202.5,6924.0,196.832,197.1336,196.7056,196.9974,6924.0
2023-07-13 10:20:00,202.61,202.62,202.14,202.41,5970.0,197.1044,197.1142,196.6472,196.9099,5970.0
2023-07-13 10:25:00,202.38,202.66,202.21,202.66,4641.0,196.8807,197.1531,196.7153,197.1531,4641.0
2023-07-13 10:30:00,202.65,202.66,202.43,202.61,8719.0,197.1434,197.1531,196.9293,197.1044,8719.0
2023-07-13 10:35:00,202.62,202.85,202.61,202.8,11098.0,197.1142,197.3379,197.1044,197.2893,11098.0
2023-07-13 10:40:00,202.71,203.0,202.68,202.9,8641.0,197.2017,197.4838,197.1725,197.3866,8641.0
2023-07-13 10:45:00,202.89,202.99,202.73,202.78,7097.0,197.3768,197.4741,197.2212,197.2698,7097.0
2023-07-13 10:50:00,202.78,202.84,202.51,202.52,4347.0,197.2698,197.3282,197.0072,197.0169,4347.0
2023-07-13 10:55:00,202.57,202.84,202.57,202.84,8639.0,197.0655,197.3282,197.0655,197.3282,8639.0
2023-07-13 11:00:00,202.92,202.96,202.79,202.82,4924.0,197.406,197.4449,197.2795,197.3087,4924.0
2023-07-13 11:05:00,202.87,203.04,202.76,202.79,10617.0,197.3574,197.5228,197.2504,197.2795,10617.0
2023-07-13 11:10:00,202.78,203.04,202.78,202.97,12136.0,197.2698,197.5228,197.2698,197.4547,12136.0
2023-07-13 11:15:00,203.03,203.49,202.88,203.49,8031.0,197.513,197.9605,197.3671,197.9605,8031.0
2023-07-13 11:20:00,203.42,203.53,203.25,203.25,6210.0,197.8924,197.9994,197.7271,197.7271,6210.0
2023-07-13 11:25:00,203.25,203.35,203.15,203.22,4215.0,197.7271,197.8243,197.6298,197.6979,4215.0
2023-07-13 11:30:00,203.19,203.31,203.05,203.26,14175.0,197.6687,197.7854,197.5325,197.7368,14175.0
2023-07-13 11:35:00,203.27,203.35,203.05,203.29,7092.0,197.7465,197.8243,197.5325,197.766,7092.0
2023-07-13 11:40:00,203.29,203.42,203.19,203.4,6372.0,197.766,197.8924,197.6687,197.873,6372.0
2023-07-13 11:45:00,203.43,203.58,203.41,203.46,5422.0,197.9022,198.0481,197.8827,197.9313,5422.0
2023-07-13 11:50:00,203.49,203.49,203.35,203.43,9064.0,197.9605,197.9605,197.8243,197.9022,9064.0
2023-07-13 11:55:00,203.38,203.66,203.38,203.66,9336.0,197.8535,198.1259,197.8535,198.1259,9336.0
2023-07-13 12:00:00,203.67,203.74,203.44,203.74,6421.0,198.1356,198.2037,197.9119,198.2037,6421.0
2023-07-13 12:05:00,203.63,203.68,203.39,203.45,6035.0,198.0967,198.1454,197.8632,197.9216,6035.0
2023-07-13 12:10:00,203.48,203.48,203.29,203.42,10004.0,197.9508,197.9508,197.766,197.8924,10004.0
2023-07-13 12:15:00,203.61,203.84,203.55,203.78,4966.0,198.0773,198.301,198.0189,198.2426,4966.0
2023-07-13 12:20:00,203.8,203.81,203.67,203.71,5704.0,198.2621,198.2718,198.1356,198.1746,5704.0
2023-07-13 12:25:00,203.76,203.93,203.64,203.85,7848.0,198.2232,198.3886,198.1065,198.3107,7848.0
2023-07-13 12:30:00,203.83,204.04,203.8,204.01,9412.0,198.2913,198.4956,198.2621,198.4664,9412.0
2023-07-13 12:35:00,204.05,204.11,203.83,203.9,5210.0,198.5053,198.5637,198.2913,198.3594,5210.0
2023-07-13 12:40:00,203.93,204.08,203.88,204.05,4593.0,198.3886,198.5345,198.3399,198.5053,4593.0
2023-07-13 12:45:00,204.08,204.1,203.88,204.01,5224.0,198.5345,198.554,198.3399,198.4664,5224.0
2023-07-13 12:50:00,204.07,204.07,203.91,203.93,6538.0,198.5248,198.5248,198.3691,198.3886,6538.0
2023-07-13 12:55:00,203.93,204.21,203.84,204.21,7676.0,198.3886,198.661,198.301,198.661,7676.0
2023-07-13 13:00:00,204.21,204.21,203.93,203.93,3281.0,198.661,198.661,198.3886,198.3886,3281.0
2023-07-13 13:05:00,203.99,204.03,203.92,203.97,6955.0,198.4469,198.4859,198.3788,198.4275,6955.0
2023-07-13 13:10:00,203.93,204.26,203.91,204.22,7496.0,198.3886,198.7096,198.3691,198.6707,7496.0
2023-07-13 13:15:00,204.18,204.37,204.18,204.37,3225.0,198.6318,198.8166,198.6318,198.8166,3225.0
2023-07-13 13:20:00,204.33,204.52,204.25,204.3,11360.0,198.7777,198.9625,198.6999,198.7485,11360.0
2023-07-13 13:25:00,204.3,204.49,204.22,204.48,5734.0,198.7485,198.9334,198.6707,198.9236,5734.0
2023-07-13 13:30:00,204.48,204.53,204.37,204.47,28154.0,198.9236,198.9723,198.8166,198.9139,28154.0
2023-07-13 13:35:00,204.47,204.74,204.41,204.7,8869.0,198.9139,199.1766,198.8555,199.1376,8869.0
2023-07-13 13:40:00,204.79,205.04,204.71,204.99,7393.0,199.2252,199.4684,199.1474,199.4198,7393.0
2023-07-13 13:45:00,204.98,205.09,204.85,204.85,20103.0,199.41,199.5171,199.2836,199.2836,20103.0
2023-07-13 13:50:00,204.88,204.9,204.65,204.69,10031.0,199.3128,199.3322,199.089,199.1279,10031.0
2023-07-13 13:55:00,204.67,204.81,204.56,204.75,10549.0,199.1085,199.2447,199.0015,199.1863,10549.0
2023-07-13 14:00:00,204.76,204.84,204.54,204.84,10659.0,199.196,199.2738,198.982,199.2738,10659.0
2023-07-13 14:05:00,204.85,204.99,204.79,204.98,7610.0,199.2836,199.4198,199.2252,199.41,7610.0
2023-07-13 14:10:00,205.0,205.12,204.91,205.05,10994.0,199.4295,199.5462,199.3419,199.4781,10994.0
2023-07-13 14:15:00,205.02,205.15,204.91,205.0,14462.0,199.449,199.5754,199.3419,199.4295,14462.0
2023-07-13 14:20:00,205.0,205.15,204.87,204.87,15092.0,199.4295,199.5754,199.303,199.303,15092.0
2023-07-13 14:25:00,204.9,204.96,204.78,204.81,8216.0,199.3322,199.3906,199.2155,199.2447,8216.0
2023-07-13 14:30:00,204.83,204.97,204.74,204.88,7038.0,199.2641,199.4003,199.1766,199.3128,7038.0
2023-07-13 14:35:00,204.94,204.98,204.73,204.76,8968.0,199.3711,199.41,199.1668,199.196,8968.0
2023-07-13 14:40:00,204.74,204.83,204.67,204.83,10236.0,199.1766,199.2641,199.1085,199.2641,10236.0
2023-07-13 14:45:00,204.81,204.91,204.79,204.81,5320.0,199.2447,199.3419,199.2252,199.2447,5320.0
2023-07-13 14:50:00,204.79,204.8,204.71,204.73,6564.0,199.2252,199.2349,199.1474,199.1668,6564.0
2023-07-13 14:55:00,204.73,204.82,204.7,204.75,6333.0,199.1668,199.2544,199.1376,199.1863,6333.0
2023-07-13 15:00:00,204.75,204.76,204.64,204.64,15069.0,199.1863,199.196,199.0793,199.0793,15069.0
2023-07-13 15:05:00,204.64,204.74,204.6,204.66,8407.0,199.0793,199.1766,199.0404,199.0987,8407.0
2023-07-13 15:10:00,204.63,204.91,204.63,204.77,10296.0,199.0696,199.3419,199.0696,199.2057,10296.0
2023-07-13 15:15:00,204.82,204.88,204.5,204.59,32877.0,199.2544,199.3128,198.9431,199.0306,32877.0
2023-07-13 15:20:00,204.64,204.78,204.59,204.7,9420.0,199.0793,199.2155,199.0306,199.1376,9420.0
2023-07-13 15:25:00,204.7,204.99,204.65,204.98,7278.0,199.1376,199.4198,199.089,199.41,7278.0
2023-07-13 15:30:00,204.99,205.03,204.67,204.71,11511.0,199.4198,199.4587,199.1085,199.1474,11511.0
2023-07-13 15:35:00,204.71,204.76,204.57,204.71,17433.0,199.1474,199.196,199.0112,199.1474,17433.0
2023-07-13 15:40:00,204.67,204.95,204.67,204.95,15616.0,199.1085,199.3809,199.1085,199.3809,15616.0
2023-07-13 15:45:00,204.95,205.14,204.89,204.89,38271.0,199.3809,199.5657,199.3225,199.3225,38271.0
2023-07-13 15:50:00,204.86,204.87,204.6,204.8,53855.0,199.2933,199.303,199.0404,199.2349,53855.0
2023-07-13 15:55:00,204.79,204.81,204.33,204.36,100494.0,199.2252,199.2447,198.7777,198.8069,100494.0
2023-07-14 09:30:00,203.96,203.96,202.95,202.98,27011.0,198.4178,198.4178,197.4352,197.4644,27011.0
2023-07-14 09:35:00,203.0,203.3,202.76,203.05,8404.0,197.4838,197.7757,197.2504,197.5325,8404.0
2023-07-14 09:40:00,203.05,203.05,202.22,202.58,8316.0,197.5325,197.5325,196.725,197.0753,8316.0
2023-07-14 09:45:00,202.76,202.86,202.61,202.83,1813.0,197.2504,197.3476,197.1044,197.3185,1813.0
2023-07-14 09:50:00,202.85,203.96,202.71,203.9,8715.0,197.3379,198.4178,197.2017,198.3594,8715.0
2023-07-14 09:55:00,203.91,204.34,203.89,204.22,8773.0,198.3691,198.7874,198.3497,198.6707,8773.0
2023-07-14 10:00:00,204.21,204.22,203.57,203.66,9089.0,198.661,198.6707,198.0384,198.1259,9089.0
2023-07-14 10:05:00,203.72,204.26,203.64,203.72,17186.0,198.1843,198.7096,198.1065,198.1843,17186.0
2023-07-14 10:10:00,203.78,203.98,203.5,203.96,16091.0,198.2426,198.4372,197.9703,198.4178,16091.0
2023-07-14 10:15:00,203.85,204.01,203.54,203.62,16051.0,198.3107,198.4664,198.0092,198.087,16051.0
2023-07-14 10:20:00,203.56,203.9,203.56,203.6,20783.0,198.0286,198.3594,198.0286,198.0675,20783.0
2023-07-14 10:25:00,203.54,203.67,203.3,203.4,10255.0,198.0092,198.1356,197.7757,197.873,10255.0
2023-07-14 10:30:00,203.31,203.39,203.03,203.03,3737.0,197.7854,197.8632,197.513,197.513,3737.0
2023-07-14 10:35:00,203.18,203.27,202.5,202.53,10630.0,197.659,197.7465,196.9974,197.0266,10630.0
2023-07-14 10:40:00,202.76,202.89,202.61,202.66,9472.0,197.2504,197.3768,197.1044,197.1531,9472.0
2023-07-14 10:45:00,202.46,202.52,202.2,202.27,4092.0,196.9585,197.0169,196.7056,196.7737,4092.0
2023-07-14 10:50:00,202.41,202.78,202.4,202.78,7526.0,196.9099,197.2698,196.9001,197.2698,7526.0
2023-07-14 10:55:00,202.59,202.8,202.52,202.66,2471.0,197.085,197.2893,197.0169,197.1531,2471.0
2023-07-14 11:00:00,202.77,202.77,202.39,202.49,4385.0,197.2601,197.2601,196.8904,196.9877,4385.0
2023-07-14 11:05:00,202.55,202.71,202.43,202.65,5128.0,197.0461,197.2017,196.9293,197.1434,5128.0
2023-07-14 11:10:00,202.7,202.86,202.58,202.58,4305.0,197.192,197.3476,197.0753,197.0753,4305.0
2023-07-14 11:15:00,202.52,202.7,202.49,202.7,2243.0,197.0169,197.192,196.9877,197.192,2243.0
2023-07-14 11:20:00,202.77,202.94,202.77,202.78,4541.0,197.2601,197.4255,197.2601,197.2698,4541.0
2023-07-14 11:25:00,202.85,202.93,202.77,202.84,9046.0,197.3379,197.4157,197.2601,197.3282,9046.0
2023-07-14 11:30:00,202.86,203.19,202.79,203.19,6733.0,197.3476,197.6687,197.2795,197.6687,6733.0
2023-07-14 11:35:00,203.09,203.1,202.95,202.95,2242.0,197.5714,197.5811,197.4352,197.4352,2242.0
2023-07-14 11:40:00,202.99,203.05,202.79,202.99,10667.0,197.4741,197.5325,197.2795,197.4741,10667.0
2023-07-14 11:45:00,202.95,202.96,202.68,202.75,6883.0,197.4352,197.4449,197.1725,197.2406,6883.0
2023-07-14 11:50:00,202.75,202.95,202.72,202.93,4471.0,197.2406,197.4352,197.2115,197.4157,4471.0
2023-07-14 11:55:00,202.95,203.07,202.85,203.03,4445.0,197.4352,197.5519,197.3379,197.513,4445.0
2023-07-14 12:00:00,203.13,203.13,202.69,202.69,1907.0,197.6103,197.6103,197.1823,197.1823,1907.0
2023-07-14 12:05:00,202.67,202.67,202.44,202.47,5239.0,197.1628,197.1628,196.9391,196.9682,5239.0
2023-07-14 12:10:00,202.41,202.54,202.35,202.47,4158.0,196.9099,197.0363,196.8515,196.9682,4158.0
2023-07-14 12:15:00,202.53,202.65,202.36,202.46,12349.0,197.0266,197.1434,196.8612,196.9585,12349.0
2023-07-14 12:20:00,202.45,202.45,202.1,202.15,2963.0,196.9488,196.9488,196.6083,196.6569,2963.0
2023-07-14 12:25:00,202.13,202.47,202.13,202.32,9927.0,196.6375,196.9682,196.6375,196.8223,9927.0
2023-07-14 12:30:00,202.25,202.39,202.22,202.34,5552.0,196.7542,196.8904,196.725,196.8418,5552.0
2023-07-14 12:35:00,202.37,202.55,202.35,202.38,2683.0,196.871,197.0461,196.8515,196.8807,2683.0
2023-07-14 12:40:00,202.4,202.62,202.4,202.62,4810.0,196.9001,197.1142,196.9001,197.1142,4810.0
2023-07-14 12:45:00,202.67,202.83,202.65,202.83,6268.0,197.1628,197.3185,197.1434,197.3185,6268.0
2023-07-14 12:50:00,202.83,202.83,202.57,202.69,2371.0,197.3185,197.3185,197.0655,197.1823,2371.0
2023-07-14 12:55:00,202.73,202.87,202.72,202.81,1618.0,197.2212,197.3574,197.2115,197.299,1618.0
2023-07-14 13:00:00,202.84,202.87,202.6,202.71,2534.0,197.3282,197.3574,197.0947,197.2017,2534.0
2023-07-14 13:05:00,202.69,202.69,202.52,202.58,3147.0,197.1823,197.1823,197.0169,197.0753,3147.0
2023-07-14 13:10:00,202.58,202.78,202.58,202.78,6774.0,197.0753,197.2698,197.0753,197.2698,6774.0
2023-07-14 13:15:00,202.72,202.98,202.69,202.98,2334.0,197.2115,197.4644,197.1823,197.4644,2334.0
2023-07-14 13:20:00,202.94,202.94,202.7,202.7,1737.0,197.4255,197.4255,197.192,197.192,1737.0
2023-07-14 13:25:00,202.63,202.87,202.56,202.84,2750.0,197.1239,197.3574,197.0558,197.3282,2750.0
2023-07-14 13:30:00,202.8,202.94,202.8,202.87,1096.0,197.2893,197.4255,197.2893,197.3574,1096.0
2023-07-14 13:35:00,202.93,203.1,202.9,203.05,5946.0,197.4157,197.5811,197.3866,197.5325,5946.0
2023-07-14 13:40:00,203.03,203.2,202.98,203.2,3292.0,197.513,197.6784,197.4644,197.6784,3292.0
2023-07-14 13:45:00,203.17,203.23,203.1,203.22,3400.0,197.6492,197.7076,197.5811,197.6979,3400.0
2023-07-14 13:50:00,203.24,203.26,203.17,203.18,2129.0,197.7173,197.7368,197.6492,197.659,2129.0
2023-07-14 13:55:00,203.2,203.23,203.01,203.01,3526.0,197.6784,197.7076,197.4936,197.4936,3526.0
2023-07-14 14:00:00,203.03,203.17,203.03,203.14,7347.0,197.513,197.6492,197.513,197.62,7347.0
2023-07-14 14:05:00,203.09,203.16,203.03,203.15,3217.0,197.5714,197.6395,197.513,197.6298,3217.0
2023-07-14 14:10:00,203.12,203.14,203.08,203.13,1713.0,197.6006,197.62,197.5617,197.6103,1713.0
2023-07-14 14:15:00,203.14,203.28,203.12,203.27,1989.0,197.62,197.7562,197.6006,197.7465,1989.0
2023-07-14 14:20:00,203.28,203.28,203.05,203.06,2841.0,197.7562,197.7562,197.5325,197.5422,2841.0
2023-07-14 14:25:00,203.07,203.12,203.03,203.05,2219.0,197.5519,197.6006,197.513,197.5325,2219.0
2023-07-14 14:30:00,203.1,203.11,202.99,203.06,2728.0,197.5811,197.5909,197.4741,197.5422,2728.0
2023-07-14 14:35:00,203.0,203.0,202.83,202.91,4403.0,197.4838,197.4838,197.3185,197.3963,4403.0
2023-07-14 14:40:00,202.92,202.99,202.83,202.99,4203.0,197.406,197.4741,197.3185,197.4741,4203.0
2023-07-14 14:45:00,202.92,202.92,202.79,202.79,2605.0,197.406,197.406,197.2795,197.2795,2605.0
2023-07-14 14:50:00,202.81,203.07,202.79,203.06,4539.0,197.299,197.5519,197.2795,197.5422,4539.0
2023-07-14 14:55:00,203.07,203.09,202.86,202.91,7094.0,197.5519,197.5714,197.3476,197.3963,7094.0
2023-07-14 15:00:00,202.92,202.92,202.56,202.72,13986.0,197.406,197.406,197.0558,197.2115,13986.0
2023-07-14 15:05:00,202.71,202.79,202.53,202.79,9839.0,197.2017,197.2795,197.0266,197.2795,9839.0
2023-07-14 15:10:00,202.88,203.09,202.72,203.09,4031.0,197.3671,197.5714,197.2115,197.5714,4031.0
2023-07-14 15:15:00,203.06,203.22,203.05,203.18,2969.0,197.5422,197.6979,197.5325,197.659,2969.0
2023-07-14 15:20:00,203.11,203.21,203.08,203.11,3510.0,197.5909,197.6881,197.5617,197.5909,3510.0
2023-07-14 15:25:00,203.11,203.22,203.09,203.18,2625.0,197.5909,197.6979,197.5714,197.659,2625.0
2023-07-14 15:30:00,203.18,203.23,203.03,203.17,6062.0,197.659,197.7076,197.513,197.6492,6062.0
2023-07-14 15:35:00,203.17,203.25,203.04,203.25,3155.0,197.6492,197.7271,197.5228,197.7271,3155.0
2023-07-14 15:40:00,203.25,203.38,203.16,203.38,9489.0,197.7271,197.8535,197.6395,197.8535,9489.0
2023-07-14 15:45:00,203.39,203.52,203.21,203.33,15327.0,197.8632,197.9897,197.6881,197.8049,15327.0
2023-07-14 15:50:00,203.29,203.64,203.26,203.61,22415.0,197.766,198.1065,197.7368,198.0773,22415.0
2023-07-14 15:55:00,203.59,203.63,203.13,203.48,62401.0,198.0578,198.0967,197.6103,197.9508,62401.0
2023-07-17 09:30:00,203.35,203.73,202.22,203.31,15663.0,197.8243,198.194,196.725,197.7854,15663.0
2023-07-17 09:35:00,203.35,203.87,202.75,203.42,10258.0,197.8243,198.3302,197.2406,197.8924,10258.0
2023-07-17 09:40:00,203.46,203.97,203.45,203.61,5442.0,197.9313,198.4275,197.9216,198.0773,5442.0
2023-07-17 09:45:00,203.8,204.12,203.8,204.06,4607.0,198.2621,198.5734,198.2621,198.515,4607.0
2023-07-17 09:50:00,204.29,204.35,204.05,204.27,2709.0,198.7388,198.7972,198.5053,198.7193,2709.0
2023-07-17 09:55:00,204.43,204.43,203.73,203.73,5107.0,198.875,198.875,198.194,198.194,5107.0
2023-07-17 10:00:00,203.74,203.96,203.46,203.46,4364.0,198.2037,198.4178,197.9313,197.9313,4364.0
2023-07-17 10:05:00,203.64,203.82,203.55,203.59,6324.0,198.1065,198.2816,198.0189,198.0578,6324.0
2023-07-17 10:10:00,203.41,203.51,203.39,203.42,1255.0,197.8827,197.98,197.8632,197.8924,1255.0
2023-07-17 10:15:00,203.32,203.47,203.22,203.33,9445.0,197.7951,197.9411,197.6979,197.8049,9445.0
2023-07-17 10:20:00,203.25,203.61,203.25,203.45,2113.0,197.7271,198.0773,197.7271,197.9216,2113.0
2023-07-17 10:25:00,203.32,203.52,203.2,203.52,6565.0,197.7951,197.9897,197.6784,197.9897,6565.0
2023-07-17 10:30:00,203.6,203.72,203.26,203.27,2796.0,198.0675,198.1843,197.7368,197.7465,2796.0
2023-07-17 10:35:00,203.19,203.33,203.15,203.31,3776.0,197.6687,197.8049,197.6298,197.7854,3776.0
2023-07-17 10:40:00,203.38,203.54,203.36,203.41,4302.0,197.8535,198.0092,197.8341,197.8827,4302.0
2023-07-17 10:45:00,203.45,203.49,203.4,203.4,2143.0,197.9216,197.9605,197.873,197.873,2143.0
2023-07-17 10:50:00,203.4,203.67,203.38,203.65,14769.0,197.873,198.1356,197.8535,198.1162,14769.0
2023-07-17 10:55:00,203.62,203.62,203.42,203.52,6243.0,198.087,198.087,197.8924,197.9897,6243.0
2023-07-17 11:00:00,203.53,203.87,203.53,203.87,3067.0,197.9994,198.3302,197.9994,198.3302,3067.0
2023-07-17 11:05:00,203.88,204.08,203.87,204.08,3602.0,198.3399,198.5345,198.3302,198.5345,3602.0
2023-07-17 11:10:00,204.15,204.2,204.09,204.14,5029.0,198.6026,198.6512,198.5442,198.5929,5029.0
2023-07-17 11:15:00,204.21,204.44,204.21,204.32,4541.0,198.661,198.8847,198.661,198.768,4541.0
2023-07-17 11:20:00,204.32,204.71,204.25,204.71,2307.0,198.768,199.1474,198.6999,199.1474,2307.0
2023-07-17 11:25:00,204.71,204.74,204.53,204.66,4828.0,199.1474,199.1766,198.9723,199.0987,4828.0
2023-07-17 11:30:00,204.63,204.66,204.39,204.56,2588.0,199.0696,199.0987,198.8361,199.0015,2588.0
2023-07-17 11:35:00,204.56,204.87,204.5,204.77,2567.0,199.0015,199.303,198.9431,199.2057,2567.0
2023-07-17 11:40:00,204.81,204.81,204.65,204.72,3144.0,199.2447,199.2447,199.089,199.1571,3144.0
2023-07-17 11:45:00,204.76,204.91,204.74,204.85,3510.0,199.196,199.3419,199.1766,199.2836,3510.0
2023-07-17 11:50:00,204.85,205.16,204.82,204.91,17646.0,199.2836,199.5851,199.2544,199.3419,17646.0
2023-07-17 11:55:00,205.08,205.22,205.03,205.05,5865.0,199.5073,199.6435,199.4587,199.4781,5865.0
2023-07-17 12:00:00,205.06,205.09,204.94,204.99,4939.0,199.4879,199.5171,199.3711,199.4198,4939.0
2023-07-17 12:05:00,205.05,205.06,204.91,204.99,6622.0,199.4781,199.4879,199.3419,199.4198,6622.0
2023-07-17 12:10:00,205.07,205.31,205.02,205.12,6583.0,199.4976,199.7311,199.449,199.5462,6583.0
2023-07-17 12:15:00,205.11,205.11,204.8,204.89,7822.0,199.5365,199.5365,199.2349,199.3225,7822.0
2023-07-17 12:20:00,204.9,204.9,204.7,204.77,6069.0,199.3322,199.3322,199.1376,199.2057,6069.0
2023-07-17 12:25:00,204.77,204.81,204.61,204.66,3350.0,199.2057,199.2447,199.0501,199.0987,3350.0
2023-07-17 12:30:00,204.76,204.79,204.6,204.76,5394.0,199.196,199.2252,199.0404,199.196,5394.0
2023-07-17 12:35:00,204.73,204.93,204.7,204.93,2062.0,199.1668,199.3614,199.1376,199.3614,2062.0
2023-07-17 12:40:00,204.88,205.17,204.86,205.17,2410.0,199.3128,199.5949,199.2933,199.5949,2410.0
2023-07-17 12:45:00,205.17,205.26,205.09,205.09,6769.0,199.5949,199.6824,199.5171,199.5171,6769.0
2023-07-17 12:50:00,205.06,205.19,205.06,205.17,2524.0,199.4879,199.6143,199.4879,199.5949,2524.0
2023-07-17 12:55:00,205.16,205.37,205.14,205.35,3212.0,199.5851,199.7894,199.5657,199.77,3212.0
2023-07-17 13:00:00,205.34,205.36,205.08,205.17,23321.0,199.7603,199.7797,199.5073,199.5949,23321.0
2023-07-17 13:05:00,205.18,205.46,205.14,205.37,36827.0,199.6046,199.877,199.5657,199.7894,36827.0
2023-07-17 13:10:00,205.32,205.79,205.31,205.79,30750.0,199.7408,200.198,199.7311,200.198,30750.0
2023-07-17 13:15:00,205.8,206.11,205.74,205.89,18276.0,200.2078,200.5093,200.1494,200.2953,18276.0
2023-07-17 13:20:00,205.87,205.88,205.67,205.67,8635.0,200.2759,200.2856,200.0813,200.0813,8635.0
2023-07-17 13:25:00,205.8,205.93,205.8,205.88,3567.0,200.2078,200.3342,200.2078,200.2856,3567.0
2023-07-17 13:30:00,205.84,205.84,205.56,205.8,10178.0,200.2467,200.2467,199.9743,200.2078,10178.0
2023-07-17 13:35:00,205.79,206.12,205.67,206.12,15242.0,200.198,200.5191,200.0813,200.5191,15242.0
2023-07-17 13:40:00,206.12,206.25,206.0,206.25,19437.0,200.5191,200.6455,200.4023,200.6455,19437.0
2023-07-17 13:45:00,206.25,206.42,206.17,206.22,18898.0,200.6455,200.8109,200.5677,200.6163,18898.0
2023-07-17 13:50:00,206.17,206.17,205.41,205.58,8497.0,200.5677,200.5677,199.8284,199.9937,8497.0
2023-07-17 13:55:00,205.56,205.85,205.56,205.7,8528.0,199.9743,200.2564,199.9743,200.1105,8528.0
2023-07-17 14:00:00,205.7,205.87,205.63,205.87,8330.0,200.1105,200.2759,200.0424,200.2759,8330.0
2023-07-17 14:05:00,205.89,205.92,205.74,205.75,5129.0,200.2953,200.3245,200.1494,200.1591,5129.0
2023-07-17 14:10:00,205.75,205.92,205.74,205.92,4733.0,200.1591,200.3245,200.1494,200.3245,4733.0
2023-07-17 14:15:00,205.97,206.07,205.93,206.07,14534.0,200.3731,200.4704,200.3342,200.4704,14534.0
2023-07-17 14:20:00,206.09,206.31,206.08,206.28,17756.0,200.4899,200.7039,200.4802,200.6747,17756.0
2023-07-17 14:25:00,206.29,206.35,206.19,206.28,10208.0,200.6844,200.7428,200.5872,200.6747,10208.0
2023-07-17 14:30:00,206.25,206.3,206.05,206.17,28487.0,200.6455,200.6942,200.451,200.5677,28487.0
2023-07-17 14:35:00,206.12,206.16,205.94,206.07,5041.0,200.5191,200.558,200.344,200.4704,5041.0
2023-07-17 14:40:00,205.95,206.07,205.94,206.02,7355.0,200.3537,200.4704,200.344,200.4218,7355.0
2023-07-17 14:45:00,206.03,206.13,206.0,206.13,5080.0,200.4315,200.5288,200.4023,200.5288,5080.0
2023-07-17 14:50:00,206.12,206.16,205.96,206.03,8235.0,200.5191,200.558,200.3634,200.4315,8235.0
2023-07-17 14:55:00,206.03,206.07,205.95,206.07,6504.0,200.4315,200.4704,200.3537,200.4704,6504.0
2023-07-17 15:00:00,206.06,206.06,205.96,206.02,5539.0,200.4607,200.4607,200.3634,200.4218,5539.0
2023-07-17 15:05:00,206.02,206.02,205.92,205.98,3245.0,200.4218,200.4218,200.3245,200.3829,3245.0
2023-07-17 15:10:00,205.96,206.06,205.96,206.05,4839.0,200.3634,200.4607,200.3634,200.451,4839.0
2023-07-17 15:15:00,206.05,206.3,205.96,206.28,6094.0,200.451,200.6942,200.3634,200.6747,6094.0
2023-07-17 15:20:00,206.29,206.32,206.03,206.22,12019.0,200.6844,200.7136,200.4315,200.6163,12019.0
2023-07-17 15:25:00,206.21,206.28,206.1,206.19,5413.0,200.6066,200.6747,200.4996,200.5872,5413.0
2023-07-17 15:30:00,206.15,206.21,206.0,206.14,13390.0,200.5482,200.6066,200.4023,200.5385,13390.0
2023-07-17 15:35:00,206.1,206.25,206.05,206.23,7826.0,200.4996,200.6455,200.451,200.6261,7826.0
2023-07-17 15:40:00,206.25,206.44,206.24,206.39,10813.0,200.6455,200.8304,200.6358,200.7817,10813.0
2023-07-17 15:45:00,206.36,206.59,206.28,206.31,22554.0,200.7525,200.9763,200.6747,200.7039,22554.0
2023-07-17 15:50:00,206.27,206.5,206.14,206.38,41877.0,200.665,200.8887,200.5385,200.772,41877.0
2023-07-17 15:55:00,206.33,206.41,205.92,205.96,109636.0,200.7234,200.8012,200.3245,200.3634,109636.0
2023-07-18 09:30:00,206.21,206.75,206.16,206.35,29811.0,200.6066,201.1319,200.558,200.7428,29811.0
2023-07-18 09:35:00,206.49,207.01,206.38,206.63,7528.0,200.879,201.3849,200.772,201.0152,7528.0
2023-07-18 09:40:00,206.63,206.87,206.46,206.67,5503.0,201.0152,201.2487,200.8498,201.0541,5503.0
2023-07-18 09:45:00,206.75,206.9,205.97,206.03,18074.0,201.1319,201.2779,200.3731,200.4315,18074.0
2023-07-18 09:50:00,206.11,206.53,206.04,206.34,10107.0,200.5093,200.9179,200.4412,200.7331,10107.0
2023-07-18 09:55:00,206.32,206.77,206.29,206.64,9847.0,200.7136,201.1514,200.6844,201.0249,9847.0
2023-07-18 10:00:00,206.78,206.98,206.52,206.89,8408.0,201.1611,201.3557,200.9082,201.2681,8408.0
2023-07-18 10:05:00,206.94,207.26,206.9,207.17,5673.0,201.3168,201.6281,201.2779,201.5405,5673.0
2023-07-18 10:10:00,207.02,207.21,206.96,207.06,9823.0,201.3946,201.5794,201.3362,201.4335,9823.0
2023-07-18 10:15:00,207.05,207.06,206.68,206.75,5937.0,201.4238,201.4335,201.0638,201.1319,5937.0
2023-07-18 10:20:00,206.75,206.98,206.67,206.94,3647.0,201.1319,201.3557,201.0541,201.3168,3647.0
2023-07-18 10:25:00,206.95,207.12,206.9,207.08,7897.0,201.3265,201.4919,201.2779,201.453,7897.0
2023-07-18 10:30:00,207.12,207.26,206.91,207.05,3796.0,201.4919,201.6281,201.2876,201.4238,3796.0
2023-07-18 10:35:00,207.03,207.25,206.92,207.15,9574.0,201.4043,201.6184,201.2973,201.5211,9574.0
2023-07-18 10:40:00,207.17,207.53,207.15,207.32,21118.0,201.5405,201.8907,201.5211,201.6865,21118.0
2023-07-18 10:45:00,207.37,207.54,207.33,207.52,11545.0,201.7351,201.9005,201.6962,201.881,11545.0
2023-07-18 10:50:00,207.54,207.8,207.54,207.75,6358.0,201.9005,202.1534,201.9005,202.1048,6358.0
2023-07-18 10:55:00,207.78,207.86,207.68,207.84,9323.0,202.134,202.2118,202.0367,202.1923,9323.0
2023-07-18 11:00:00,207.9,207.92,207.68,207.78,5850.0,202.2507,202.2702,202.0367,202.134,5850.0
2023-07-18 11:05:00,207.78,207.78,207.55,207.59,4315.0,202.134,202.134,201.9102,201.9491,4315.0
2023-07-18 11:10:00,207.63,207.91,207.6,207.72,33966.0,201.988,202.2604,201.9588,202.0756,33966.0
2023-07-18 11:15:00,207.72,207.89,207.66,207.84,17724.0,202.0756,202.241,202.0172,202.1923,17724.0
2023-07-18 11:20:00,207.89,207.91,207.77,207.84,9499.0,202.241,202.2604,202.1242,202.1923,9499.0
2023-07-18 11:25:00,207.82,208.21,207.8,208.21,16009.0,202.1729,202.5523,202.1534,202.5523,16009.0
2023-07-18 11:30:00,208.23,208.24,207.9,207.92,20354.0,202.5717,202.5815,202.2507,202.2702,20354.0
2023-07-18 11:35:00,207.92,208.06,207.87,208.03,8859.0,202.2702,202.4063,202.2215,202.3772,8859.0
2023-07-18 11:40:00,207.98,208.09,207.46,207.52,6509.0,202.3285,202.4355,201.8227,201.881,6509.0
2023-07-18 11:45:00,207.44,207.54,207.31,207.46,6026.0,201.8032,201.9005,201.6767,201.8227,6026.0
2023-07-18 11:50:00,207.43,207.59,207.36,207.42,14585.0,201.7935,201.9491,201.7254,201.7837,14585.0
2023-07-18 11:55:00,207.39,207.69,207.36,207.66,11075.0,201.7546,202.0464,201.7254,202.0172,11075.0
2023-07-18 12:00:00,207.72,207.78,207.48,207.49,8810.0,202.0756,202.134,201.8421,201.8518,8810.0
2023-07-18 12:05:00,207.49,207.57,207.43,207.52,8691.0,201.8518,201.9297,201.7935,201.881,8691.0
2023-07-18 12:10:00,207.52,207.58,207.48,207.54,9046.0,201.881,201.9394,201.8421,201.9005,9046.0
2023-07-18 12:15:00,207.54,207.63,207.47,207.61,5191.0,201.9005,201.988,201.8324,201.9686,5191.0
2023-07-18 12:20:00,207.63,207.67,207.36,207.44,34762.0,201.988,202.0269,201.7254,201.8032,34762.0
2023-07-18 12:25:00,207.47,207.61,207.44,207.58,5038.0,201.8324,201.9686,201.8032,201.9394,5038.0
2023-07-18 12:30:00,207.55,207.55,207.41,207.46,12041.0,201.9102,201.9102,201.774,201.8227,12041.0
2023-07-18 12:35:00,207.5,207.82,207.5,207.78,4991.0,201.8616,202.1729,201.8616,202.134,4991.0
2023-07-18 12:40:00,207.73,207.81,207.67,207.67,4362.0,202.0853,202.1631,202.0269,202.0269,4362.0
2023-07-18 12:45:00,207.68,207.78,207.6,207.77,7629.0,202.0367,202.134,201.9588,202.1242,7629.0
2023-07-18 12:50:00,207.77,208.0,207.77,207.97,13235.0,202.1242,202.348,202.1242,202.3188,13235.0
2023-07-18 12:55:00,207.97,208.07,207.92,207.97,9975.0,202.3188,202.4161,202.2702,202.3188,9975.0
2023-07-18 13:00:00,207.96,208.06,207.9,208.06,9429.0,202.3091,202.4063,202.2507,202.4063,9429.0
2023-07-18 13:05:00,208.06,208.15,208.05,208.1,14761.0,202.4063,202.4939,202.3966,202.4453,14761.0
2023-07-18 13:10:00,208.14,208.27,208.1,208.27,9479.0,202.4842,202.6106,202.4453,202.6106,9479.0
2023-07-18 13:15:00,208.25,208.31,208.1,208.11,10939.0,202.5912,202.6496,202.4453,202.455,10939.0
2023-07-18 13:20:00,208.11,208.11,207.99,208.08,8097.0,202.455,202.455,202.3382,202.4258,8097.0
2023-07-18 13:25:00,208.03,208.11,207.99,208.07,7523.0,202.3772,202.455,202.3382,202.4161,7523.0
2023-07-18 13:30:00,208.05,208.07,207.97,208.03,18453.0,202.3966,202.4161,202.3188,202.3772,18453.0
2023-07-18 13:35:00,208.0,208.01,207.8,207.99,9039.0,202.348,202.3577,202.1534,202.3382,9039.0
2023-07-18 13:40:00,207.99,208.06,207.91,207.91,13198.0,202.3382,202.4063,202.2604,202.2604,13198.0
2023-07-18 13:45:00,207.92,208.05,207.89,207.99,19051.0,202.2702,202.3966,202.241,202.3382,19051.0
2023-07-18 13:50:00,208.0,208.26,207.98,208.07,10096.0,202.348,202.6009,202.3285,202.4161,10096.0
2023-07-18 13:55:00,208.08,208.1,207.97,208.06,6505.0,202.4258,202.4453,202.3188,202.4063,6505.0
2023-07-18 14:00:00,208.04,208.27,208.04,208.26,6514.0,202.3869,202.6106,202.3869,202.6009,6514.0
2023-07-18 14:05:00,208.26,208.37,208.2,208.3,7628.0,202.6009,202.7079,202.5425,202.6398,7628.0
2023-07-18 14:10:00,208.33,208.56,208.31,208.55,6449.0,202.669,202.8928,202.6496,202.883,6449.0
2023-07-18 14:15:00,208.58,208.82,208.51,208.82,14158.0,202.9122,203.1457,202.8441,203.1457,14158.0
2023-07-18 14:20:00,208.79,209.09,208.72,209.09,12242.0,203.1165,203.4084,203.0484,203.4084,12242.0
2023-07-18 14:25:00,209.06,209.12,208.81,209.03,18542.0,203.3792,203.4375,203.136,203.35,18542.0
2023-07-18 14:30:00,209.03,209.18,208.88,208.96,29776.0,203.35,203.4959,203.2041,203.2819,29776.0
2023-07-18 14:35:00,208.96,208.98,208.76,208.94,39302.0,203.2819,203.3013,203.0873,203.2624,39302.0
2023-07-18 14:40:00,208.97,209.07,208.69,209.01,17950.0,203.2916,203.3889,203.0192,203.3305,17950.0
2023-07-18 14:45:00,209.03,209.71,209.03,209.62,31217.0,203.35,204.0115,203.35,203.924,31217.0
2023-07-18 14:50:00,209.64,209.66,209.43,209.53,27587.0,203.9434,203.9629,203.7391,203.8364,27587.0
2023-07-18 14:55:00,209.53,209.63,209.5,209.6,19811.0,203.8364,203.9337,203.8072,203.9045,19811.0
2023-07-18 15:00:00,209.6,209.8,209.6,209.76,19785.0,203.9045,204.0991,203.9045,204.0602,19785.0
2023-07-18 15:05:00,209.8,210.03,209.77,209.98,18389.0,204.0991,204.3228,204.0699,204.2742,18389.0
2023-07-18 15:10:00,210.03,210.25,210.01,210.19,12814.0,204.3228,204.5368,204.3034,204.4785,12814.0
2023-07-18 15:15:00,210.2,210.35,210.19,210.26,16021.0,204.4882,204.6341,204.4785,204.5466,16021.0
2023-07-18 15:20:00,210.29,210.33,210.16,210.27,19328.0,204.5758,204.6147,204.4493,204.5563,19328.0
2023-07-18 15:25:00,210.28,210.3,210.2,210.23,15364.0,204.566,204.5855,204.4882,204.5174,15364.0
2023-07-18 15:30:00,210.27,210.3,210.07,210.27,41082.0,204.5563,204.5855,204.3617,204.5563,41082.0
2023-07-18 15:35:00,210.26,210.34,210.2,210.29,39319.0,204.5466,204.6244,204.4882,204.5758,39319.0
2023-07-18 15:40:00,210.32,210.46,210.24,210.38,40975.0,204.6049,204.7411,204.5271,204.6633,40975.0
2023-07-18 15:45:00,210.41,210.46,210.24,210.31,30087.0,204.6925,204.7411,204.5271,204.5952,30087.0
2023-07-18 15:50:00,210.32,210.73,210.24,210.62,115697.0,204.6049,205.0038,204.5271,204.8968,115697.0
2023-07-18 15:55:00,210.63,210.68,210.26,210.34,211820.0,204.9065,204.9552,204.5466,204.6244,211820.0
2023-07-19 09:30:00,208.42,210.99,208.42,210.72,55410.0,202.7566,205.2567,202.7566,204.9941,55410.0
2023-07-19 09:35:00,210.73,211.2,209.54,209.55,11955.0,205.0038,205.461,203.8461,203.8559,11955.0
2023-07-19 09:40:00,209.64,210.5,209.63,210.48,19474.0,203.9434,204.78,203.9337,204.7606,19474.0
2023-07-19 09:45:00,210.38,210.5,209.56,209.83,24467.0,204.6633,204.78,203.8656,204.1283,24467.0
2023-07-19 09:50:00,209.9,210.08,209.04,209.05,19944.0,204.1963,204.3715,203.3597,203.3694,19944.0
2023-07-19 09:55:00,209.18,210.17,209.09,210.17,33485.0,203.4959,204.459,203.4084,204.459,33485.0
2023-07-19 10:00:00,210.11,210.26,209.75,209.9,19675.0,204.4006,204.5466,204.0504,204.1963,19675.0
2023-07-19 10:05:00,209.98,210.1,209.8,210.07,12938.0,204.2742,204.3909,204.0991,204.3617,12938.0
2023-07-19 10:10:00,210.04,210.4,210.03,210.13,9808.0,204.3325,204.6828,204.3228,204.4201,9808.0
2023-07-19 10:15:00,210.08,210.23,209.93,210.19,8354.0,204.3715,204.5174,204.2255,204.4785,8354.0
2023-07-19 10:20:00,210.13,210.43,210.08,210.41,13326.0,204.4201,204.7119,204.3715,204.6925,13326.0
2023-07-19 10:25:00,210.34,210.4,210.18,210.19,21723.0,204.6244,204.6828,204.4687,204.4785,21723.0
2023-07-19 10:30:00,210.25,210.25,209.89,209.89,14725.0,204.5368,204.5368,204.1866,204.1866,14725.0
2023-07-19 10:35:00,209.86,209.86,209.46,209.53,45912.0,204.1574,204.1574,203.7683,203.8364,45912.0
2023-07-19 10:40:00,209.46,209.47,208.9,208.94,19652.0,203.7683,203.778,203.2235,203.2624,19652.0
2023-07-19 10:45:00,208.94,209.13,208.91,209.05,38872.0,203.2624,203.4473,203.2333,203.3694,38872.0
2023-07-19 10:50:00,209.14,209.31,208.56,208.56,26487.0,203.457,203.6224,202.8928,202.8928,26487.0
2023-07-19 10:55:00,208.46,208.8,208.28,208.43,14218.0,202.7955,203.1262,202.6204,202.7663,14218.0
2023-07-19 11:00:00,208.48,208.8,208.42,208.65,26471.0,202.8149,203.1262,202.7566,202.9803,26471.0
2023-07-19 11:05:00,208.76,209.2,208.75,209.05,15159.0,203.0873,203.5154,203.0776,203.3694,15159.0
2023-07-19 11:10:00,209.07,209.41,209.01,209.39,8785.0,203.3889,203.7197,203.3305,203.7002,8785.0
2023-07-19 11:15:00,209.37,209.43,209.18,209.43,5493.0,203.6808,203.7391,203.4959,203.7391,5493.0
2023-07-19 11:20:00,209.4,209.4,209.08,209.09,3734.0,203.7099,203.7099,203.3986,203.4084,3734.0
2023-07-19 11:25:00,209.08,209.08,208.85,208.9,8141.0,203.3986,203.3986,203.1749,203.2235,8141.0
2023-07-19 11:30:00,208.91,209.1,208.9,208.99,3786.0,203.2333,203.4181,203.2235,203.3111,3786.0
2023-07-19 11:35:00,208.86,209.35,208.77,209.2,13637.0,203.1846,203.6613,203.0971,203.5154,13637.0
2023-07-19 11:40:00,209.22,209.27,209.06,209.27,4141.0,203.5348,203.5835,203.3792,203.5835,4141.0
2023-07-19 11:45:00,209.26,209.29,209.11,209.14,4475.0,203.5737,203.6029,203.4278,203.457,4475.0
2023-07-19 11:50:00,209.09,209.24,209.07,209.16,3960.0,203.4084,203.5543,203.3889,203.4765,3960.0
2023-07-19 11:55:00,209.15,209.16,208.98,209.06,8335.0,203.4667,203.4765,203.3013,203.3792,8335.0
2023-07-19 12:00:00,208.98,209.17,208.87,209.09,24548.0,203.3013,203.4862,203.1943,203.4084,24548.0
2023-07-19 12:05:00,209.09,209.75,209.04,209.65,47551.0,203.4084,204.0504,203.3597,203.9531,47551.0
2023-07-19 12:10:00,209.65,209.83,209.45,209.53,16041.0,203.9531,204.1283,203.7586,203.8364,16041.0
2023-07-19 12:15:00,209.53,209.58,209.2,209.21,10529.0,203.8364,203.885,203.5154,203.5251,10529.0
2023-07-19 12:20:00,209.17,209.36,209.1,209.19,44319.0,203.4862,203.671,203.4181,203.5056,44319.0
2023-07-19 12:25:00,209.18,209.29,209.01,209.29,11978.0,203.4959,203.6029,203.3305,203.6029,11978.0
2023-07-19 12:30:00,209.2,209.34,209.11,209.23,17134.0,203.5154,203.6516,203.4278,203.5446,17134.0
2023-07-19 12:35:00,209.24,209.37,209.17,209.28,13548.0,203.5543,203.6808,203.4862,203.5932,13548.0
2023-07-19 12:40:00,209.29,209.38,209.23,209.34,4196.0,203.6029,203.6905,203.5446,203.6516,4196.0
2023-07-19 12:45:00,209.31,209.47,209.26,209.47,8317.0,203.6224,203.778,203.5737,203.778,8317.0
2023-07-19 12:50:00,209.4,209.48,209.31,209.45,11864.0,203.7099,203.7878,203.6224,203.7586,11864.0
2023-07-19 12:55:00,209.46,209.84,209.41,209.84,6540.0,203.7683,204.138,203.7197,204.138,6540.0
2023-07-19 13:00:00,209.84,209.84,209.58,209.64,5659.0,204.138,204.138,203.885,203.9434,5659.0
2023-07-19 13:05:00,209.61,209.69,209.25,209.42,6877.0,203.9142,203.9921,203.564,203.7294,6877.0
2023-07-19 13:10:00,209.41,209.57,209.35,209.57,5814.0,203.7197,203.8753,203.6613,203.8753,5814.0
2023-07-19 13:15:00,209.56,209.67,209.49,209.62,13952.0,203.8656,203.9726,203.7975,203.924,13952.0
2023-07-19 13:20:00,209.61,209.61,209.53,209.53,4222.0,203.9142,203.9142,203.8364,203.8364,4222.0
2023-07-19 13:25:00,209.53,209.59,209.42,209.59,7279.0,203.8364,203.8948,203.7294,203.8948,7279.0
2023-07-19 13:30:00,209.53,209.55,209.35,209.35,10275.0,203.8364,203.8559,203.6613,203.6613,10275.0
2023-07-19 13:35:00,209.42,209.44,209.24,209.31,6329.0,203.7294,203.7488,203.5543,203.6224,6329.0
2023-07-19 13:40:00,209.26,209.6,209.21,209.53,25339.0,203.5737,203.9045,203.5251,203.8364,25339.0
2023-07-19 13:45:00,209.51,209.51,209.27,209.37,6211.0,203.8169,203.8169,203.5835,203.6808,6211.0
2023-07-19 13:50:00,209.26,209.35,209.25,209.3,9027.0,203.5737,203.6613,203.564,203.6127,9027.0
2023-07-19 13:55:00,209.3,209.39,209.28,209.35,10101.0,203.6127,203.7002,203.5932,203.6613,10101.0
2023-07-19 14:00:00,209.38,209.45,209.29,209.3,16402.0,203.6905,203.7586,203.6029,203.6127,16402.0
2023-07-19 14:05:00,209.28,209.37,209.16,209.18,17751.0,203.5932,203.6808,203.4765,203.4959,17751.0
2023-07-19 14:10:00,209.15,209.3,209.13,209.26,31483.0,203.4667,203.6127,203.4473,203.5737,31483.0
2023-07-19 14:15:00,209.25,209.43,209.23,209.34,10632.0,203.564,203.7391,203.5446,203.6516,10632.0
2023-07-19 14:20:00,209.39,209.49,209.33,209.47,11154.0,203.7002,203.7975,203.6418,203.778,11154.0
2023-07-19 14:25:00,209.45,209.49,209.34,209.37,9634.0,203.7586,203.7975,203.6516,203.6808,9634.0
2023-07-19 14:30:00,209.4,209.69,209.4,209.57,9621.0,203.7099,203.9921,203.7099,203.8753,9621.0
2023-07-19 14:35:00,209.52,209.54,209.39,209.41,7730.0,203.8267,203.8461,203.7002,203.7197,7730.0
2023-07-19 14:40:00,209.42,209.77,209.38,209.64,10944.0,203.7294,204.0699,203.6905,203.9434,10944.0
2023-07-19 14:45:00,209.65,209.72,209.61,209.63,7418.0,203.9531,204.0212,203.9142,203.9337,7418.0
2023-07-19 14:50:00,209.62,209.71,209.54,209.69,8542.0,203.924,204.0115,203.8461,203.9921,8542.0
2023-07-19 14:55:00,209.69,209.74,209.62,209.72,9547.0,203.9921,204.0407,203.924,204.0212,9547.0
2023-07-19 15:00:00,209.72,209.85,209.68,209.73,11892.0,204.0212,204.1477,203.9823,204.031,11892.0
2023-07-19 15:05:00,209.72,209.82,209.61,209.79,10519.0,204.0212,204.1185,203.9142,204.0893,10519.0
2023-07-19 15:10:00,209.76,209.78,209.55,209.58,7065.0,204.0602,204.0796,203.8559,203.885,7065.0
2023-07-19 15:15:00,209.61,209.65,209.47,209.5,19224.0,203.9142,203.9531,203.778,203.8072,19224.0
2023-07-19 15:20:00,209.53,209.59,209.26,209.36,29883.0,203.8364,203.8948,203.5737,203.671,29883.0
2023-07-19 15:25:00,209.35,209.71,209.3,209.61,20833.0,203.6613,204.0115,203.6127,203.9142,20833.0
2023-07-19 15:30:00,209.58,209.86,209.48,209.75,25506.0,203.885,204.1574,203.7878,204.0504,25506.0
2023-07-19 15:35:00,209.74,209.9,209.53,209.83,22099.0,204.0407,204.1963,203.8364,204.1283,22099.0
2023-07-19 15:40:00,209.86,209.95,209.81,209.88,20591.0,204.1574,204.245,204.1088,204.1769,20591.0
2023-07-19 15:45:00,209.86,209.87,209.69,209.79,25358.0,204.1574,204.1672,203.9921,204.0893,25358.0
2023-07-19 15:50:00,209.81,210.1,209.81,210.1,67533.0,204.1088,204.3909,204.1088,204.3909,67533.0
2023-07-19 15:55:00,210.06,210.09,209.79,209.8,210225.0,204.352,204.3812,204.0893,204.0991,210225.0
2023-07-20 09:30:00,210.87,211.24,210.47,210.91,61923.0,205.14,205.4999,204.7509,205.1789,61923.0
2023-07-20 09:35:00,211.01,211.16,210.71,210.71,8609.0,205.2762,205.4221,204.9843,204.9843,8609.0
2023-07-20 09:40:00,210.71,210.91,210.5,210.62,35007.0,204.9843,205.1789,204.78,204.8968,35007.0
2023-07-20 09:45:00,210.73,210.87,210.44,210.46,12582.0,205.0038,205.14,204.7217,204.7411,12582.0
2023-07-20 09:50:00,210.46,211.42,210.37,211.35,15699.0,204.7411,205.675,204.6536,205.6069,15699.0
2023-07-20 09:55:00,211.2,211.56,211.08,211.39,14169.0,205.461,205.8112,205.3443,205.6459,14169.0
2023-07-20 10:00:00,211.53,211.54,210.59,210.99,10533.0,205.7821,205.7918,204.8676,205.2567,10533.0
2023-07-20 10:05:00,210.98,211.23,210.67,210.89,10864.0,205.247,205.4902,204.9454,205.1594,10864.0
2023-07-20 10:10:00,210.85,210.85,210.02,210.02,31988.0,205.1205,205.1205,204.3131,204.3131,31988.0
2023-07-20 10:15:00,210.0,210.23,209.86,210.23,24309.0,204.2936,204.5174,204.1574,204.5174,24309.0
2023-07-20 10:20:00,210.24,210.34,210.01,210.15,11812.0,204.5271,204.6244,204.3034,204.4396,11812.0
2023-07-20 10:25:00,210.13,210.21,209.89,210.15,13818.0,204.4201,204.4979,204.1866,204.4396,13818.0
2023-07-20 10:30:00,210.24,210.63,210.23,210.59,5155.0,204.5271,204.9065,204.5174,204.8676,5155.0
2023-07-20 10:35:00,210.52,210.76,210.5,210.59,7164.0,204.7995,205.033,204.78,204.8676,7164.0
2023-07-20 10:40:00,210.59,210.81,210.54,210.69,12815.0,204.8676,205.0816,204.819,204.9649,12815.0
2023-07-20 10:45:00,210.64,211.2,210.63,211.2,21000.0,204.9162,205.461,204.9065,205.461,21000.0
2023-07-20 10:50:00,211.14,211.55,211.14,211.55,16493.0,205.4027,205.8015,205.4027,205.8015,16493.0
2023-07-20 10:55:00,211.59,211.62,211.13,211.15,10672.0,205.8404,205.8696,205.3929,205.4124,10672.0
2023-07-20 11:00:00,211.22,211.41,211.06,211.36,7730.0,205.4805,205.6653,205.3248,205.6167,7730.0
2023-07-20 11:05:00,211.34,211.34,210.94,211.07,6750.0,205.5972,205.5972,205.2081,205.3346,6750.0
2023-07-20 11:10:00,211.11,211.43,211.07,211.42,7632.0,205.3735,205.6848,205.3346,205.675,7632.0
2023-07-20 11:15:00,211.36,211.6,211.26,211.38,6219.0,205.6167,205.8502,205.5194,205.6361,6219.0
2023-07-20 11:20:00,211.42,211.45,210.98,211.07,9026.0,205.675,205.7042,205.247,205.3346,9026.0
2023-07-20 11:25:00,211.06,211.36,211.06,211.18,6104.0,205.3248,205.6167,205.3248,205.4416,6104.0
2023-07-20 11:30:00,211.18,211.23,210.96,211.13,13654.0,205.4416,205.4902,205.2275,205.3929,13654.0
2023-07-20 11:35:00,211.18,211.52,211.12,211.52,9809.0,205.4416,205.7723,205.3832,205.7723,9809.0
2023-07-20 11:40:00,211.56,211.83,211.56,211.65,8698.0,205.8112,206.0739,205.8112,205.8988,8698.0
2023-07-20 11:45:00,211.62,211.64,211.21,211.34,17786.0,205.8696,205.8891,205.4708,205.5972,17786.0
2023-07-20 11:50:00,211.29,211.66,211.27,211.52,10142.0,205.5486,205.9085,205.5291,205.7723,10142.0
2023-07-20 11:55:00,211.51,211.7,211.31,211.38,9327.0,205.7626,205.9474,205.568,205.6361,9327.0
2023-07-20 12:00:00,211.38,211.55,211.25,211.5,7816.0,205.6361,205.8015,205.5097,205.7529,7816.0
2023-07-20 12:05:00,211.46,211.56,211.38,211.51,7229.0,205.714,205.8112,205.6361,205.7626,7229.0
2023-07-20 12:10:00,211.5,211.74,211.47,211.69,7809.0,205.7529,205.9863,205.7237,205.9377,7809.0
2023-07-20 12:15:00,211.66,211.82,211.62,211.63,4905.0,205.9085,206.0642,205.8696,205.8793,4905.0
2023-07-20 12:20:00,211.58,211.66,211.23,211.23,6395.0,205.8307,205.9085,205.4902,205.4902,6395.0
2023-07-20 12:25:00,211.24,211.44,211.15,211.18,8941.0,205.4999,205.6945,205.4124,205.4416,8941.0
2023-07-20 12:30:00,211.24,211.24,210.88,210.88,7459.0,205.4999,205.4999,205.1497,205.1497,7459.0
2023-07-20 12:35:00,210.88,211.06,210.69,210.81,5106.0,205.1497,205.3248,204.9649,205.0816,5106.0
2023-07-20 12:40:00,210.79,211.11,210.78,210.89,7185.0,205.0622,205.3735,205.0524,205.1594,7185.0
2023-07-20 12:45:00,210.91,211.21,210.9,211.16,4747.0,205.1789,205.4708,205.1692,205.4221,4747.0
2023-07-20 12:50:00,211.16,211.17,210.97,211.02,5810.0,205.4221,205.4318,205.2373,205.2859,5810.0
2023-07-20 12:55:00,211.09,211.1,210.86,210.94,7396.0,205.354,205.3637,205.1303,205.2081,7396.0
2023-07-20 13:00:00,210.87,210.96,210.77,210.89,4669.0,205.14,205.2275,205.0427,205.1594,4669.0
2023-07-20 13:05:00,210.91,211.08,210.91,211.02,3142.0,205.1789,205.3443,205.1789,205.2859,3142.0
2023-07-20 13:10:00,210.96,211.17,210.96,211.14,6551.0,205.2275,205.4318,205.2275,205.4027,6551.0
2023-07-20 13:15:00,211.11,211.17,210.78,210.89,8622.0,205.3735,205.4318,205.0524,205.1594,8622.0
2023-07-20 13:20:00,210.93,210.99,210.88,210.89,10347.0,205.1984,205.2567,205.1497,205.1594,10347.0
2023-07-20 13:25:00,210.93,211.08,210.89,210.96,9934.0,205.1984,205.3443,205.1594,205.2275,9934.0
2023-07-20 13:30:00,210.94,210.98,210.76,210.86,26512.0,205.2081,205.247,205.033,205.1303,26512.0
2023-07-20 13:35:00,210.9,210.93,210.44,210.44,14235.0,205.1692,205.1984,204.7217,204.7217,14235.0
2023-07-20 13:40:00,210.45,210.45,210.2,210.31,12260.0,204.7314,204.7314,204.4882,204.5952,12260.0
2023-07-20 13:45:00,210.28,210.41,210.21,210.34,5663.0,204.566,204.6925,204.4979,204.6244,5663.0
2023-07-20 13:50:00,210.36,210.38,210.16,210.16,6121.0,204.6438,204.6633,204.4493,204.4493,6121.0
2023-07-20 13:55:00,210.24,210.34,210.12,210.27,6092.0,204.5271,204.6244,204.4104,204.5563,6092.0
2023-07-20 14:00:00,210.24,210.53,210.13,210.4,10003.0,204.5271,204.8092,204.4201,204.6828,10003.0
2023-07-20 14:05:00,210.43,210.79,210.37,210.7,2999.0,204.7119,205.0622,204.6536,204.9746,2999.0
2023-07-20 14:10:00,210.74,210.85,210.65,210.77,6744.0,205.0135,205.1205,204.926,205.0427,6744.0
2023-07-20 14:15:00,210.77,210.81,210.62,210.73,8475.0,205.0427,205.0816,204.8968,205.0038,8475.0
2023-07-20 14:20:00,210.69,211.03,210.65,210.95,9264.0,204.9649,205.2956,204.926,205.2178,9264.0
2023-07-20 14:25:00,210.87,210.92,210.65,210.69,5645.0,205.14,205.1886,204.926,204.9649,5645.0
2023-07-20 14:30:00,210.68,210.86,210.68,210.86,15666.0,204.9552,205.1303,204.9552,205.1303,15666.0
2023-07-20 14:35:00,210.9,211.06,210.75,210.98,10285.0,205.1692,205.3248,205.0233,205.247,10285.0
2023-07-20 14:40:00,210.9,210.9,210.67,210.79,27091.0,205.1692,205.1692,204.9454,205.0622,27091.0
2023-07-20 14:45:00,210.84,210.95,210.78,210.91,2454.0,205.1108,205.2178,205.0524,205.1789,2454.0
2023-07-20 14:50:00,210.97,211.02,210.88,210.89,4870.0,205.2373,205.2859,205.1497,205.1594,4870.0
2023-07-20 14:55:00,210.94,210.97,210.72,210.72,3547.0,205.2081,205.2373,204.9941,204.9941,3547.0
2023-07-20 15:00:00,210.76,210.83,210.62,210.67,11516.0,205.033,205.1011,204.8968,204.9454,11516.0
2023-07-20 15:05:00,210.69,210.89,210.67,210.76,8067.0,204.9649,205.1594,204.9454,205.033,8067.0
2023-07-20 15:10:00,210.83,210.99,210.81,210.85,6121.0,205.1011,205.2567,205.0816,205.1205,6121.0
2023-07-20 15:15:00,210.91,210.96,210.76,210.92,8009.0,205.1789,205.2275,205.033,205.1886,8009.0
2023-07-20 15:20:00,210.96,211.06,210.87,210.94,8476.0,205.2275,205.3248,205.14,205.2081,8476.0
2023-07-20 15:25:00,210.92,210.93,210.76,210.9,9693.0,205.1886,205.1984,205.033,205.1692,9693.0
2023-07-20 15:30:00,210.9,211.02,210.8,210.84,11669.0,205.1692,205.2859,205.0719,205.1108,11669.0
2023-07-20 15:35:00,210.8,210.89,210.63,210.64,28508.0,205.0719,205.1594,204.9065,204.9162,28508.0
2023-07-20 15:40:00,210.64,210.7,210.49,210.53,54422.0,204.9162,204.9746,204.7703,204.8092,54422.0
2023-07-20 15:45:00,210.61,211.02,210.59,210.95,24802.0,204.8871,205.2859,204.8676,205.2178,24802.0
2023-07-20 15:50:00,210.99,211.11,210.87,211.04,40767.0,205.2567,205.3735,205.14,205.3054,40767.0
2023-07-20 15:55:00,211.04,211.19,210.82,210.94,91743.0,205.3054,205.4513,205.0913,205.2081,91743.0
2023-07-21 09:30:00,210.84,211.46,210.12,210.89,81578.0,205.1108,205.714,204.4104,205.1594,81578.0
2023-07-21 09:35:00,210.8,211.52,210.43,211.34,12787.0,205.0719,205.7723,204.7119,205.5972,12787.0
2023-07-21 09:40:00,211.32,211.5,210.86,211.0,20078.0,205.5778,205.7529,205.1303,205.2665,20078.0
2023-07-21 09:45:00,210.98,211.05,210.52,210.93,15461.0,205.247,205.3151,204.7995,205.1984,15461.0
2023-07-21 09:50:00,210.93,211.0,210.36,210.92,39456.0,205.1984,205.2665,204.6438,205.1886,39456.0
2023-07-21 09:55:00,210.92,211.09,210.61,210.7,28168.0,205.1886,205.354,204.8871,204.9746,28168.0
2023-07-21 10:00:00,210.68,211.0,210.59,210.77,30783.0,204.9552,205.2665,204.8676,205.0427,30783.0
2023-07-21 10:05:00,210.7,211.06,210.62,211.06,15623.0,204.9746,205.3248,204.8968,205.3248,15623.0
2023-07-21 10:10:00,211.03,211.11,210.73,210.85,12556.0,205.2956,205.3735,205.0038,205.1205,12556.0
2023-07-21 10:15:00,210.87,211.29,210.8,211.15,9614.0,205.14,205.5486,205.0719,205.4124,9614.0
2023-07-21 10:20:00,211.19,211.39,211.02,211.02,11353.0,205.4513,205.6459,205.2859,205.2859,11353.0
2023-07-21 10:25:00,211.14,211.14,210.71,210.72,7425.0,205.4027,205.4027,204.9843,204.9941,7425.0
2023-07-21 10:30:00,210.71,211.24,210.7,210.83,8161.0,204.9843,205.4999,204.9746,205.1011,8161.0
2023-07-21 10:35:00,210.92,211.21,210.89,211.21,5950.0,205.1886,205.4708,205.1594,205.4708,5950.0
2023-07-21 10:40:00,211.28,211.4,211.16,211.36,4546.0,205.5388,205.6556,205.4221,205.6167,4546.0
2023-07-21 10:45:00,211.38,211.4,210.88,211.03,4700.0,205.6361,205.6556,205.1497,205.2956,4700.0
2023-07-21 10:50:00,211.04,211.08,210.69,210.83,5102.0,205.3054,205.3443,204.9649,205.1011,5102.0
2023-07-21 10:55:00,210.79,210.9,210.73,210.8,12030.0,205.0622,205.1692,205.0038,205.0719,12030.0
2023-07-21 11:00:00,210.73,210.87,210.35,210.45,27335.0,205.0038,205.14,204.6341,204.7314,27335.0
2023-07-21 11:05:00,210.45,210.6,210.21,210.33,13156.0,204.7314,204.8773,204.4979,204.6147,13156.0
2023-07-21 11:10:00,210.4,210.49,209.93,210.04,48419.0,204.6828,204.7703,204.2255,204.3325,48419.0
2023-07-21 11:15:00,209.96,210.44,209.93,210.35,53312.0,204.2547,204.7217,204.2255,204.6341,53312.0
2023-07-21 11:20:00,210.35,210.35,209.77,209.78,4149.0,204.6341,204.6341,204.0699,204.0796,4149.0
2023-07-21 11:25:00,209.81,210.11,209.77,209.92,13315.0,204.1088,204.4006,204.0699,204.2158,13315.0
2023-07-21 11:30:00,209.82,209.9,209.42,209.53,49191.0,204.1185,204.1963,203.7294,203.8364,49191.0
2023-07-21 11:35:00,209.51,209.88,209.5,209.87,18103.0,203.8169,204.1769,203.8072,204.1672,18103.0
2023-07-21 11:40:00,209.85,209.88,209.56,209.6,29363.0,204.1477,204.1769,203.8656,203.9045,29363.0
2023-07-21 11:45:00,209.47,209.71,209.46,209.66,8546.0,203.778,204.0115,203.7683,203.9629,8546.0
2023-07-21 11:50:00,209.72,209.8,209.38,209.41,34071.0,204.0212,204.0991,203.6905,203.7197,34071.0
2023-07-21 11:55:00,209.34,209.95,209.29,209.78,9617.0,203.6516,204.245,203.6029,204.0796,9617.0
2023-07-21 12:00:00,209.75,209.75,209.47,209.59,7396.0,204.0504,204.0504,203.778,203.8948,7396.0
2023-07-21 12:05:00,209.59,209.81,209.58,209.69,8921.0,203.8948,204.1088,203.885,203.9921,8921.0
2023-07-21 12:10:00,209.69,209.72,209.38,209.4,13415.0,203.9921,204.0212,203.6905,203.7099,13415.0
2023-07-21 12:15:00,209.44,209.52,209.27,209.36,27587.0,203.7488,203.8267,203.5835,203.671,27587.0
2023-07-21 12:20:00,209.36,209.36,208.89,208.89,22395.0,203.671,203.671,203.2138,203.2138,22395.0
2023-07-21 12:25:00,208.89,208.92,208.39,208.41,18902.0,203.2138,203.243,202.7274,202.7468,18902.0
2023-07-21 12:30:00,208.43,208.55,208.31,208.43,13157.0,202.7663,202.883,202.6496,202.7663,13157.0
2023-07-21 12:35:00,208.4,208.43,208.16,208.17,7839.0,202.7371,202.7663,202.5036,202.5134,7839.0
2023-07-21 12:40:00,208.21,208.52,208.21,208.51,14595.0,202.5523,202.8538,202.5523,202.8441,14595.0
2023-07-21 12:45:00,208.51,208.51,208.28,208.39,5662.0,202.8441,202.8441,202.6204,202.7274,5662.0
2023-07-21 12:50:00,208.39,208.71,208.39,208.67,5115.0,202.7274,203.0387,202.7274,202.9998,5115.0
2023-07-21 12:55:00,208.7,208.74,208.52,208.74,7678.0,203.029,203.0679,202.8538,203.0679,7678.0
2023-07-21 13:00:00,208.76,208.86,208.64,208.75,13724.0,203.0873,203.1846,202.9706,203.0776,13724.0
2023-07-21 13:05:00,208.81,208.98,208.78,208.8,16684.0,203.136,203.3013,203.1068,203.1262,16684.0
2023-07-21 13:10:00,208.88,208.94,208.71,208.72,8044.0,203.2041,203.2624,203.0387,203.0484,8044.0
2023-07-21 13:15:00,208.74,208.88,208.74,208.8,11633.0,203.0679,203.2041,203.0679,203.1262,11633.0
2023-07-21 13:20:00,208.8,208.84,208.5,208.68,17900.0,203.1262,203.1652,202.8344,203.0095,17900.0
2023-07-21 13:25:00,208.57,208.59,208.38,208.42,9053.0,202.9025,202.9219,202.7177,202.7566,9053.0
2023-07-21 13:30:00,208.4,208.59,208.37,208.51,17875.0,202.7371,202.9219,202.7079,202.8441,17875.0
2023-07-21 13:35:00,208.52,208.64,208.43,208.56,21081.0,202.8538,202.9706,202.7663,202.8928,21081.0
2023-07-21 13:40:00,208.52,208.74,208.45,208.74,19696.0,202.8538,203.0679,202.7857,203.0679,19696.0
2023-07-21 13:45:00,208.58,208.59,208.45,208.56,18211.0,202.9122,202.9219,202.7857,202.8928,18211.0
2023-07-21 13:50:00,208.56,208.67,208.53,208.65,10730.0,202.8928,202.9998,202.8636,202.9803,10730.0
2023-07-21 13:55:00,208.65,208.66,208.53,208.62,10641.0,202.9803,202.99,202.8636,202.9511,10641.0
2023-07-21 14:00:00,208.61,208.64,208.24,208.28,11580.0,202.9414,202.9706,202.5815,202.6204,11580.0
2023-07-21 14:05:00,208.26,208.35,208.18,208.32,12951.0,202.6009,202.6885,202.5231,202.6593,12951.0
2023-07-21 14:10:00,208.32,208.35,207.84,207.84,10435.0,202.6593,202.6885,202.1923,202.1923,10435.0
2023-07-21 14:15:00,207.86,207.9,207.78,207.81,15448.0,202.2118,202.2507,202.134,202.1631,15448.0
2023-07-21 14:20:00,207.82,207.86,207.64,207.64,14550.0,202.1729,202.2118,201.9978,201.9978,14550.0
2023-07-21 14:25:00,207.66,207.81,207.58,207.79,15913.0,202.0172,202.1631,201.9394,202.1437,15913.0
2023-07-21 14:30:00,207.78,207.84,207.71,207.84,7693.0,202.134,202.1923,202.0659,202.1923,7693.0
2023-07-21 14:35:00,207.85,208.22,207.85,208.18,16639.0,202.2021,202.562,202.2021,202.5231,16639.0
2023-07-21 14:40:00,208.16,208.34,208.09,208.14,6884.0,202.5036,202.6787,202.4355,202.4842,6884.0
2023-07-21 14:45:00,208.15,208.26,208.13,208.21,8278.0,202.4939,202.6009,202.4744,202.5523,8278.0
2023-07-21 14:50:00,208.17,208.26,208.02,208.03,11186.0,202.5134,202.6009,202.3674,202.3772,11186.0
2023-07-21 14:55:00,207.97,207.98,207.59,207.65,25174.0,202.3188,202.3285,201.9491,202.0075,25174.0
2023-07-21 15:00:00,207.65,207.66,207.2,207.2,38249.0,202.0075,202.0172,201.5697,201.5697,38249.0
2023-07-21 15:05:00,207.2,207.26,206.75,206.8,49514.0,201.5697,201.6281,201.1319,201.1806,49514.0
2023-07-21 15:10:00,206.83,207.15,206.81,207.15,26870.0,201.2098,201.5211,201.1903,201.5211,26870.0
2023-07-21 15:15:00,207.21,207.3,207.05,207.17,33580.0,201.5794,201.667,201.4238,201.5405,33580.0
2023-07-21 15:20:00,207.18,207.31,207.17,207.26,22573.0,201.5503,201.6767,201.5405,201.6281,22573.0
2023-07-21 15:25:00,207.28,207.58,207.26,207.55,20326.0,201.6475,201.9394,201.6281,201.9102,20326.0
2023-07-21 15:30:00,207.58,208.01,207.57,207.93,22635.0,201.9394,202.3577,201.9297,202.2799,22635.0
2023-07-21 15:35:00,207.91,208.23,207.9,208.18,9352.0,202.2604,202.5717,202.2507,202.5231,9352.0
2023-07-21 15:40:00,208.18,208.27,207.85,207.85,18178.0,202.5231,202.6106,202.2021,202.2021,18178.0
2023-07-21 15:45:00,207.8,207.97,207.76,207.96,19719.0,202.1534,202.3188,202.1145,202.3091,19719.0
2023-07-21 15:50:00,207.99,208.26,207.89,208.15,31094.0,202.3382,202.6009,202.241,202.4939,31094.0
2023-07-21 15:55:00,208.12,208.15,207.65,207.65,82425.0,202.4647,202.4939,202.0075,202.0075,82425.0
2023-07-24 09:30:00,208.33,208.84,207.56,208.84,29310.0,202.669,203.1652,201.9199,203.1652,29310.0
2023-07-24 09:35:00,208.68,209.31,208.37,209.1,13477.0,203.0095,203.6224,202.7079,203.4181,13477.0
2023-07-24 09:40:00,209.24,209.32,208.91,209.09,5250.0,203.5543,203.6321,203.2333,203.4084,5250.0
2023-07-24 09:45:00,208.99,209.29,208.82,208.9,4947.0,203.3111,203.6029,203.1457,203.2235,4947.0
2023-07-24 09:50:00,209.02,209.68,208.89,209.33,25438.0,203.3403,203.9823,203.2138,203.6418,25438.0
2023-07-24 09:55:00,209.35,209.5,208.8,209.06,9797.0,203.6613,203.8072,203.1262,203.3792,9797.0
2023-07-24 10:00:00,209.02,209.19,208.61,208.7,5402.0,203.3403,203.5056,202.9414,203.029,5402.0
2023-07-24 10:05:00,208.59,208.81,208.45,208.56,10525.0,202.9219,203.136,202.7857,202.8928,10525.0
2023-07-24 10:10:00,208.62,208.65,208.25,208.35,4354.0,202.9511,202.9803,202.5912,202.6885,4354.0
2023-07-24 10:15:00,208.36,208.9,208.35,208.77,10908.0,202.6982,203.2235,202.6885,203.0971,10908.0
2023-07-24 10:20:00,208.67,208.79,208.25,208.31,5179.0,202.9998,203.1165,202.5912,202.6496,5179.0
2023-07-24 10:25:00,208.22,208.38,208.09,208.16,5568.0,202.562,202.7177,202.4355,202.5036,5568.0
2023-07-24 10:30:00,208.08,208.34,207.87,208.34,7795.0,202.4258,202.6787,202.2215,202.6787,7795.0
2023-07-24 10:35:00,208.34,208.58,208.2,208.21,2878.0,202.6787,202.9122,202.5425,202.5523,2878.0
2023-07-24 10:40:00,208.26,208.26,207.99,208.23,8495.0,202.6009,202.6009,202.3382,202.5717,8495.0
2023-07-24 10:45:00,208.16,208.24,207.91,208.02,6259.0,202.5036,202.5815,202.2604,202.3674,6259.0
2023-07-24 10:50:00,207.96,208.04,207.66,207.74,15151.0,202.3091,202.3869,202.0172,202.095,15151.0
2023-07-24 10:55:00,207.66,208.0,207.59,207.95,6106.0,202.0172,202.348,201.9491,202.2993,6106.0
2023-07-24 11:00:00,207.92,208.09,207.67,207.76,7447.0,202.2702,202.4355,202.0269,202.1145,7447.0
2023-07-24 11:05:00,207.62,207.75,207.52,207.52,6682.0,201.9783,202.1048,201.881,201.881,6682.0
2023-07-24 11:10:00,207.51,207.8,207.48,207.77,9180.0,201.8713,202.1534,201.8421,202.1242,9180.0
2023-07-24 11:15:00,207.73,207.84,207.59,207.84,7417.0,202.0853,202.1923,201.9491,202.1923,7417.0
2023-07-24 11:20:00,207.69,207.86,207.63,207.74,9409.0,202.0464,202.2118,201.988,202.095,9409.0
2023-07-24 11:25:00,207.8,207.8,207.47,207.74,15813.0,202.1534,202.1534,201.8324,202.095,15813.0
2023-07-24 11:30:00,207.74,207.86,207.61,207.61,9684.0,202.095,202.2118,201.9686,201.9686,9684.0
2023-07-24 11:35:00,207.62,207.8,207.54,207.54,7536.0,201.9783,202.1534,201.9005,201.9005,7536.0
2023-07-24 11:40:00,207.6,207.64,207.37,207.56,15208.0,201.9588,201.9978,201.7351,201.9199,15208.0
2023-07-24 11:45:00,207.59,207.82,207.58,207.72,3762.0,201.9491,202.1729,201.9394,202.0756,3762.0
2023-07-24 11:50:00,207.76,207.95,207.71,207.91,6488.0,202.1145,202.2993,202.0659,202.2604,6488.0
2023-07-24 11:55:00,207.9,208.07,207.86,207.97,10122.0,202.2507,202.4161,202.2118,202.3188,10122.0
2023-07-24 12:00:00,207.99,207.99,207.77,207.91,7880.0,202.3382,202.3382,202.1242,202.2604,7880.0
2023-07-24 12:05:00,207.88,207.88,207.51,207.51,6993.0,202.2312,202.2312,201.8713,201.8713,6993.0
2023-07-24 12:10:00,207.5,207.5,207.31,207.31,8850.0,201.8616,201.8616,201.6767,201.6767,8850.0
2023-07-24 12:15:00,207.38,207.38,207.0,207.12,11579.0,201.7448,201.7448,201.3752,201.4919,11579.0
2023-07-24 12:20:00,207.14,207.27,207.05,207.21,6294.0,201.5113,201.6378,201.4238,201.5794,6294.0
2023-07-24 12:25:00,207.2,207.46,207.18,207.46,6406.0,201.5697,201.8227,201.5503,201.8227,6406.0
2023-07-24 12:30:00,207.45,207.45,207.19,207.2,4102.0,201.8129,201.8129,201.56,201.5697,4102.0
2023-07-24 12:35:00,207.25,207.5,207.25,207.49,3007.0,201.6184,201.8616,201.6184,201.8518,3007.0
2023-07-24 12:40:00,207.44,207.44,207.2,207.31,6083.0,201.8032,201.8032,201.5697,201.6767,6083.0
2023-07-24 12:45:00,207.3,207.31,207.14,207.2,9194.0,201.667,201.6767,201.5113,201.5697,9194.0
2023-07-24 12:50:00,207.18,207.22,207.1,207.13,4208.0,201.5503,201.5892,201.4724,201.5016,4208.0
2023-07-24 12:55:00,207.14,207.59,207.13,207.47,22646.0,201.5113,201.9491,201.5016,201.8324,22646.0
2023-07-24 13:00:00,207.54,207.54,207.3,207.35,3288.0,201.9005,201.9005,201.667,201.7156,3288.0
2023-07-24 13:05:00,207.42,207.6,207.42,207.51,4111.0,201.7837,201.9588,201.7837,201.8713,4111.0
2023-07-24 13:10:00,207.47,207.81,207.47,207.65,5465.0,201.8324,202.1631,201.8324,202.0075,5465.0
2023-07-24 13:15:00,207.65,207.8,207.63,207.63,3788.0,202.0075,202.1534,201.988,201.988,3788.0
2023-07-24 13:20:00,207.59,207.64,207.41,207.64,5424.0,201.9491,201.9978,201.774,201.9978,5424.0
2023-07-24 13:25:00,207.66,207.81,207.62,207.78,5750.0,202.0172,202.1631,201.9783,202.134,5750.0
2023-07-24 13:30:00,207.81,207.99,207.79,207.92,7441.0,202.1631,202.3382,202.1437,202.2702,7441.0
2023-07-24 13:35:00,207.92,208.08,207.86,207.93,8432.0,202.2702,202.4258,202.2118,202.2799,8432.0
2023-07-24 13:40:00,207.88,207.89,207.7,207.7,4611.0,202.2312,202.241,202.0561,202.0561,4611.0
2023-07-24 13:45:00,207.69,207.76,207.63,207.72,4493.0,202.0464,202.1145,201.988,202.0756,4493.0
2023-07-24 13:50:00,207.69,207.71,207.5,207.69,5220.0,202.0464,202.0659,201.8616,202.0464,5220.0
2023-07-24 13:55:00,207.69,207.81,207.61,207.78,3891.0,202.0464,202.1631,201.9686,202.134,3891.0
2023-07-24 14:00:00,207.79,207.93,207.78,207.9,8282.0,202.1437,202.2799,202.134,202.2507,8282.0
2023-07-24 14:05:00,207.9,208.02,207.88,207.92,8831.0,202.2507,202.3674,202.2312,202.2702,8831.0
2023-07-24 14:10:00,207.89,208.06,207.88,208.04,7841.0,202.241,202.4063,202.2312,202.3869,7841.0
2023-07-24 14:15:00,208.02,208.07,207.92,208.01,8512.0,202.3674,202.4161,202.2702,202.3577,8512.0
2023-07-24 14:20:00,208.01,208.01,207.8,207.83,9105.0,202.3577,202.3577,202.1534,202.1826,9105.0
2023-07-24 14:25:00,207.9,207.95,207.75,207.75,3949.0,202.2507,202.2993,202.1048,202.1048,3949.0
2023-07-24 14:30:00,207.71,207.89,207.64,207.76,16277.0,202.0659,202.241,201.9978,202.1145,16277.0
2023-07-24 14:35:00,207.72,207.77,207.54,207.65,5169.0,202.0756,202.1242,201.9005,202.0075,5169.0
2023-07-24 14:40:00,207.59,207.64,207.43,207.51,6621.0,201.9491,201.9978,201.7935,201.8713,6621.0
2023-07-24 14:45:00,207.57,207.74,207.48,207.74,6401.0,201.9297,202.095,201.8421,202.095,6401.0
2023-07-24 14:50:00,207.74,207.78,207.65,207.76,4396.0,202.095,202.134,202.0075,202.1145,4396.0
2023-07-24 14:55:00,207.76,207.84,207.72,207.76,7529.0,202.1145,202.1923,202.0756,202.1145,7529.0
2023-07-24 15:00:00,207.74,207.76,207.42,207.55,11012.0,202.095,202.1145,201.7837,201.9102,11012.0
2023-07-24 15:05:00,207.55,207.58,207.43,207.51,9002.0,201.9102,201.9394,201.7935,201.8713,9002.0
2023-07-24 15:10:00,207.46,207.49,207.33,207.37,10058.0,201.8227,201.8518,201.6962,201.7351,10058.0
2023-07-24 15:15:00,207.41,207.58,207.4,207.53,8503.0,201.774,201.9394,201.7643,201.8907,8503.0
2023-07-24 15:20:00,207.49,207.58,207.49,207.49,17169.0,201.8518,201.9394,201.8518,201.8518,17169.0
2023-07-24 15:25:00,207.51,207.52,207.25,207.32,19701.0,201.8713,201.881,201.6184,201.6865,19701.0
2023-07-24 15:30:00,207.32,207.45,207.32,207.38,14465.0,201.6865,201.8129,201.6865,201.7448,14465.0
2023-07-24 15:35:00,207.4,207.49,207.28,207.37,21261.0,201.7643,201.8518,201.6475,201.7351,21261.0
2023-07-24 15:40:00,207.39,207.55,207.37,207.5,24533.0,201.7546,201.9102,201.7351,201.8616,24533.0
2023-07-24 15:45:00,207.52,207.74,207.43,207.54,30581.0,201.881,202.095,201.7935,201.9005,30581.0
2023-07-24 15:50:00,207.63,207.65,207.19,207.22,35539.0,201.988,202.0075,201.56,201.5892,35539.0
2023-07-24 15:55:00,207.24,207.55,207.2,207.39,86186.0,201.6086,201.9102,201.5697,201.7546,86186.0
2023-07-25 09:30:00,205.58,206.41,205.38,206.28,34399.0,199.9937,200.8012,199.7992,200.6747,34399.0
2023-07-25 09:35:00,206.52,206.76,206.27,206.55,7003.0,200.9082,201.1417,200.665,200.9374,7003.0
2023-07-25 09:40:00,206.47,206.71,206.24,206.24,12078.0,200.8596,201.093,200.6358,200.6358,12078.0
2023-07-25 09:45:00,206.26,206.38,205.94,206.2,19477.0,200.6553,200.772,200.344,200.5969,19477.0
2023-07-25 09:50:00,206.17,206.76,206.16,206.44,20150.0,200.5677,201.1417,200.558,200.8304,20150.0
2023-07-25 09:55:00,206.49,206.53,206.02,206.22,10598.0,200.879,200.9179,200.4218,200.6163,10598.0
2023-07-25 10:00:00,206.11,206.9,206.07,206.69,27017.0,200.5093,201.2779,200.4704,201.0736,27017.0
2023-07-25 10:05:00,206.55,207.16,206.47,207.16,13431.0,200.9374,201.5308,200.8596,201.5308,13431.0
2023-07-25 10:10:00,207.16,207.43,207.07,207.34,17656.0,201.5308,201.7935,201.4432,201.7059,17656.0
2023-07-25 10:15:00,207.33,207.34,206.82,206.85,12517.0,201.6962,201.7059,201.2,201.2292,12517.0
2023-07-25 10:20:00,206.92,207.04,206.61,206.96,20590.0,201.2973,201.4141,200.9957,201.3362,20590.0
2023-07-25 10:25:00,207.02,207.2,206.04,206.19,43050.0,201.3946,201.5697,200.4412,200.5872,43050.0
2023-07-25 10:30:00,206.05,206.16,205.45,205.67,36979.0,200.451,200.558,199.8673,200.0813,36979.0
2023-07-25 10:35:00,205.73,205.97,205.54,205.76,21572.0,200.1397,200.3731,199.9548,200.1688,21572.0
2023-07-25 10:40:00,205.77,205.89,205.22,205.54,34330.0,200.1786,200.2953,199.6435,199.9548,34330.0
2023-07-25 10:45:00,205.64,205.83,205.6,205.78,23204.0,200.0521,200.2369,200.0132,200.1883,23204.0
2023-07-25 10:50:00,205.79,205.93,205.62,205.69,20512.0,200.198,200.3342,200.0326,200.1007,20512.0
2023-07-25 10:55:00,205.62,205.81,205.48,205.71,22910.0,200.0326,200.2175,199.8965,200.1202,22910.0
2023-07-25 11:00:00,205.71,205.79,205.3,205.3,16705.0,200.1202,200.198,199.7213,199.7213,16705.0
2023-07-25 11:05:00,205.29,205.74,205.15,205.49,27688.0,199.7116,200.1494,199.5754,199.9062,27688.0
2023-07-25 11:10:00,205.44,205.63,205.34,205.4,14568.0,199.8575,200.0424,199.7603,199.8186,14568.0
2023-07-25 11:15:00,205.46,205.47,205.19,205.32,12707.0,199.877,199.8867,199.6143,199.7408,12707.0
2023-07-25 11:20:00,205.28,205.45,205.26,205.36,12814.0,199.7019,199.8673,199.6824,199.7797,12814.0
2023-07-25 11:25:00,205.39,205.6,205.37,205.58,7662.0,199.8089,200.0132,199.7894,199.9937,7662.0
2023-07-25 11:30:00,205.61,205.86,205.59,205.77,10473.0,200.0229,200.2661,200.0035,200.1786,10473.0
2023-07-25 11:35:00,205.79,205.85,205.67,205.78,13639.0,200.198,200.2564,200.0813,200.1883,13639.0
2023-07-25 11:40:00,205.73,205.98,205.72,205.82,20391.0,200.1397,200.3829,200.1299,200.2272,20391.0
2023-07-25 11:45:00,205.78,205.79,205.49,205.68,8977.0,200.1883,200.198,199.9062,200.091,8977.0
2023-07-25 11:50:00,205.62,205.64,205.4,205.63,6297.0,200.0326,200.0521,199.8186,200.0424,6297.0
2023-07-25 11:55:00,205.55,205.62,205.4,205.59,8882.0,199.9646,200.0326,199.8186,200.0035,8882.0
2023-07-25 12:00:00,205.54,205.63,205.35,205.59,10845.0,199.9548,200.0424,199.77,200.0035,10845.0
2023-07-25 12:05:00,205.66,205.81,205.48,205.71,6996.0,200.0716,200.2175,199.8965,200.1202,6996.0
2023-07-25 12:10:00,205.78,205.89,205.7,205.89,7079.0,200.1883,200.2953,200.1105,200.2953,7079.0
2023-07-25 12:15:00,205.89,206.06,205.73,205.92,8745.0,200.2953,200.4607,200.1397,200.3245,8745.0
2023-07-25 12:20:00,205.93,206.23,205.84,206.11,17844.0,200.3342,200.6261,200.2467,200.5093,17844.0
2023-07-25 12:25:00,206.08,206.08,205.91,206.07,7044.0,200.4802,200.4802,200.3148,200.4704,7044.0
2023-07-25 12:30:00,206.08,206.2,206.07,206.18,7249.0,200.4802,200.5969,200.4704,200.5774,7249.0
2023-07-25 12:35:00,206.29,206.32,205.71,205.76,25471.0,200.6844,200.7136,200.1202,200.1688,25471.0
2023-07-25 12:40:00,205.78,205.83,205.53,205.62,7579.0,200.1883,200.2369,199.9451,200.0326,7579.0
2023-07-25 12:45:00,205.55,205.88,205.5,205.67,6693.0,199.9646,200.2856,199.9159,200.0813,6693.0
2023-07-25 12:50:00,205.75,205.8,205.66,205.71,9071.0,200.1591,200.2078,200.0716,200.1202,9071.0
2023-07-25 12:55:00,205.67,205.88,205.67,205.85,10773.0,200.0813,200.2856,200.0813,200.2564,10773.0
2023-07-25 13:00:00,205.86,205.9,205.74,205.78,6122.0,200.2661,200.305,200.1494,200.1883,6122.0
2023-07-25 13:05:00,205.78,205.82,205.61,205.76,9639.0,200.1883,200.2272,200.0229,200.1688,9639.0
2023-07-25 13:10:00,205.72,205.78,205.66,205.78,4410.0,200.1299,200.1883,200.0716,200.1883,4410.0
2023-07-25 13:15:00,205.8,205.86,205.72,205.75,5576.0,200.2078,200.2661,200.1299,200.1591,5576.0
2023-07-25 13:20:00,205.78,205.87,205.72,205.73,9026.0,200.1883,200.2759,200.1299,200.1397,9026.0
2023-07-25 13:25:00,205.75,205.87,205.75,205.8,6467.0,200.1591,200.2759,200.1591,200.2078,6467.0
2023-07-25 13:30:00,205.84,205.86,205.72,205.74,10390.0,200.2467,200.2661,200.1299,200.1494,10390.0
2023-07-25 13:35:00,205.72,205.91,205.68,205.85,21009.0,200.1299,200.3148,200.091,200.2564,21009.0
2023-07-25 13:40:00,205.85,205.95,205.82,205.86,11642.0,200.2564,200.3537,200.2272,200.2661,11642.0
2023-07-25 13:45:00,205.86,205.87,205.77,205.81,5001.0,200.2661,200.2759,200.1786,200.2175,5001.0
2023-07-25 13:50:00,205.77,205.8,205.66,205.69,10146.0,200.1786,200.2078,200.0716,200.1007,10146.0
2023-07-25 13:55:00,205.66,205.69,205.47,205.56,11036.0,200.0716,200.1007,199.8867,199.9743,11036.0
2023-07-25 14:00:00,205.53,205.7,205.44,205.65,10783.0,199.9451,200.1105,199.8575,200.0618,10783.0
2023-07-25 14:05:00,205.68,205.72,205.64,205.68,4389.0,200.091,200.1299,200.0521,200.091,4389.0
2023-07-25 14:10:00,205.72,205.89,205.69,205.82,6860.0,200.1299,200.2953,200.1007,200.2272,6860.0
2023-07-25 14:15:00,205.83,205.85,205.69,205.73,6466.0,200.2369,200.2564,200.1007,200.1397,6466.0
2023-07-25 14:20:00,205.73,205.87,205.71,205.79,4018.0,200.1397,200.2759,200.1202,200.198,4018.0
2023-07-25 14:25:00,205.77,205.86,205.77,205.82,4737.0,200.1786,200.2661,200.1786,200.2272,4737.0
2023-07-25 14:30:00,205.83,205.89,205.78,205.8,9158.0,200.2369,200.2953,200.1883,200.2078,9158.0
2023-07-25 14:35:00,205.82,205.89,205.77,205.77,7963.0,200.2272,200.2953,200.1786,200.1786,7963.0
2023-07-25 14:40:00,205.84,205.84,205.65,205.74,7801.0,200.2467,200.2467,200.0618,200.1494,7801.0
2023-07-25 14:45:00,205.74,205.78,205.45,205.45,11276.0,200.1494,200.1883,199.8673,199.8673,11276.0
2023-07-25 14:50:00,205.43,205.55,205.4,205.5,10557.0,199.8478,199.9646,199.8186,199.9159,10557.0
2023-07-25 14:55:00,205.52,205.58,205.22,205.24,20046.0,199.9354,199.9937,199.6435,199.663,20046.0
2023-07-25 15:00:00,205.22,205.35,205.08,205.1,9118.0,199.6435,199.77,199.5073,199.5268,9118.0
2023-07-25 15:05:00,205.12,205.29,205.12,205.29,7884.0,199.5462,199.7116,199.5462,199.7116,7884.0
2023-07-25 15:10:00,205.31,205.31,205.13,205.19,8109.0,199.7311,199.7311,199.556,199.6143,8109.0
2023-07-25 15:15:00,205.18,205.31,205.15,205.27,6541.0,199.6046,199.7311,199.5754,199.6922,6541.0
2023-07-25 15:20:00,205.26,205.45,205.26,205.42,7447.0,199.6824,199.8673,199.6824,199.8381,7447.0
2023-07-25 15:25:00,205.46,205.76,205.45,205.74,18042.0,199.877,200.1688,199.8673,200.1494,18042.0
2023-07-25 15:30:00,205.76,205.76,205.49,205.55,36067.0,200.1688,200.1688,199.9062,199.9646,36067.0
2023-07-25 15:35:00,205.55,205.78,205.45,205.7,43838.0,199.9646,200.1883,199.8673,200.1105,43838.0
2023-07-25 15:40:00,205.73,205.77,205.52,205.58,27880.0,200.1397,200.1786,199.9354,199.9937,27880.0
2023-07-25 15:45:00,205.61,206.18,205.45,206.13,32805.0,200.0229,200.5774,199.8673,200.5288,32805.0
2023-07-25 15:50:00,206.08,206.24,205.97,206.12,47206.0,200.4802,200.6358,200.3731,200.5191,47206.0
2023-07-25 15:55:00,206.1,206.32,205.99,206.3,148593.0,200.4996,200.7136,200.3926,200.6942,148593.0
2023-07-26 09:30:00,204.84,205.39,204.55,204.8,27910.0,199.2738,199.8089,198.9917,199.2349,27910.0
2023-07-26 09:35:00,204.89,205.98,204.33,204.75,45009.0,199.3225,200.3829,198.7777,199.1863,45009.0
2023-07-26 09:40:00,204.93,205.29,204.51,204.51,7213.0,199.3614,199.7116,198.9528,198.9528,7213.0
2023-07-26 09:45:00,204.52,204.52,202.75,202.82,27607.0,198.9625,198.9625,197.2406,197.3087,27607.0
2023-07-26 09:50:00,203.01,203.88,202.83,202.94,21497.0,197.4936,198.3399,197.3185,197.4255,21497.0
2023-07-26 09:55:00,202.95,203.42,202.81,203.01,20190.0,197.4352,197.8924,197.299,197.4936,20190.0
2023-07-26 10:00:00,202.84,202.93,202.41,202.92,39661.0,197.3282,197.4157,196.9099,197.406,39661.0
2023-07-26 10:05:00,202.95,203.23,202.69,202.88,23928.0,197.4352,197.7076,197.1823,197.3671,23928.0
2023-07-26 10:10:00,202.88,203.54,202.72,203.31,56441.0,197.3671,198.0092,197.2115,197.7854,56441.0
2023-07-26 10:15:00,203.22,203.45,203.1,203.15,23679.0,197.6979,197.9216,197.5811,197.6298,23679.0
2023-07-26 10:20:00,203.1,203.21,202.67,202.92,26241.0,197.5811,197.6881,197.1628,197.406,26241.0
2023-07-26 10:25:00,202.9,203.58,202.9,203.23,13293.0,197.3866,198.0481,197.3866,197.7076,13293.0
2023-07-26 10:30:00,203.29,203.3,202.92,203.17,9480.0,197.766,197.7757,197.406,197.6492,9480.0
2023-07-26 10:35:00,203.18,203.19,202.46,202.46,14844.0,197.659,197.6687,196.9585,196.9585,14844.0
2023-07-26 10:40:00,202.48,202.48,201.62,201.71,27445.0,196.978,196.978,196.1413,196.2289,27445.0
2023-07-26 10:45:00,201.74,201.88,201.4,201.57,42238.0,196.2581,196.3943,195.9273,196.0927,42238.0
2023-07-26 10:50:00,201.51,201.61,201.09,201.3,26910.0,196.0343,196.1316,195.6257,195.83,26910.0
2023-07-26 10:55:00,201.32,201.62,200.86,201.51,21190.0,195.8495,196.1413,195.402,196.0343,21190.0
2023-07-26 11:00:00,201.44,202.03,201.36,202.03,20785.0,195.9662,196.5402,195.8884,196.5402,20785.0
2023-07-26 11:05:00,201.98,202.15,201.94,202.14,17515.0,196.4916,196.6569,196.4526,196.6472,17515.0
2023-07-26 11:10:00,202.09,202.39,201.92,201.99,21768.0,196.5986,196.8904,196.4332,196.5013,21768.0
2023-07-26 11:15:00,202.03,202.15,201.88,202.04,16791.0,196.5402,196.6569,196.3943,196.5499,16791.0
2023-07-26 11:20:00,202.0,202.21,201.74,201.81,22194.0,196.511,196.7153,196.2581,196.3262,22194.0
2023-07-26 11:25:00,201.87,201.92,201.75,201.77,12232.0,196.3845,196.4332,196.2678,196.2873,12232.0
2023-07-26 11:30:00,201.74,201.91,201.47,201.57,11501.0,196.2581,196.4235,195.9954,196.0927,11501.0
2023-07-26 11:35:00,201.58,201.65,201.25,201.36,16034.0,196.1024,196.1705,195.7814,195.8884,16034.0
2023-07-26 11:40:00,201.38,201.68,201.26,201.31,73079.0,195.9079,196.1997,195.7911,195.8398,73079.0
2023-07-26 11:45:00,201.24,201.38,201.01,201.13,15033.0,195.7717,195.9079,195.5479,195.6647,15033.0
2023-07-26 11:50:00,201.13,201.26,201.03,201.18,42036.0,195.6647,195.7911,195.5674,195.7133,42036.0
2023-07-26 11:55:00,201.17,201.63,201.15,201.4,12424.0,195.7036,196.1511,195.6841,195.9273,12424.0
2023-07-26 12:00:00,201.44,201.73,201.39,201.53,14517.0,195.9662,196.2484,195.9176,196.0538,14517.0
2023-07-26 12:05:00,201.53,201.87,201.47,201.82,12234.0,196.0538,196.3845,195.9954,196.3359,12234.0
2023-07-26 12:10:00,201.9,202.0,201.65,201.65,20509.0,196.4137,196.511,196.1705,196.1705,20509.0
2023-07-26 12:15:00,201.69,201.77,201.6,201.75,21943.0,196.2094,196.2873,196.1219,196.2678,21943.0
2023-07-26 12:20:00,201.74,201.78,201.63,201.7,20727.0,196.2581,196.297,196.1511,196.2192,20727.0
2023-07-26 12:25:00,201.7,201.99,201.69,201.69,19054.0,196.2192,196.5013,196.2094,196.2094,19054.0
2023-07-26 12:30:00,201.7,201.76,201.58,201.67,12566.0,196.2192,196.2775,196.1024,196.19,12566.0
2023-07-26 12:35:00,201.67,201.87,201.59,201.63,15712.0,196.19,196.3845,196.1122,196.1511,15712.0
2023-07-26 12:40:00,201.63,201.85,201.56,201.85,9863.0,196.1511,196.3651,196.083,196.3651,9863.0
2023-07-26 12:45:00,201.81,201.88,201.69,201.88,8171.0,196.3262,196.3943,196.2094,196.3943,8171.0
2023-07-26 12:50:00,201.86,202.05,201.75,201.97,10496.0,196.3748,196.5597,196.2678,196.4818,10496.0
2023-07-26 12:55:00,201.99,202.11,201.89,202.03,9762.0,196.5013,196.618,196.404,196.5402,9762.0
2023-07-26 13:00:00,202.03,202.21,202.03,202.21,8772.0,196.5402,196.7153,196.5402,196.7153,8772.0
2023-07-26 13:05:00,202.2,202.23,201.86,201.96,21803.0,196.7056,196.7348,196.3748,196.4721,21803.0
2023-07-26 13:10:00,201.99,202.13,201.91,201.91,26994.0,196.5013,196.6375,196.4235,196.4235,26994.0
2023-07-26 13:15:00,201.86,202.1,201.86,202.09,16355.0,196.3748,196.6083,196.3748,196.5986,16355.0
2023-07-26 13:20:00,202.1,202.28,202.06,202.08,11522.0,196.6083,196.7834,196.5694,196.5888,11522.0
2023-07-26 13:25:00,202.08,202.14,202.0,202.07,9774.0,196.5888,196.6472,196.511,196.5791,9774.0
2023-07-26 13:30:00,202.03,202.1,201.83,201.87,19399.0,196.5402,196.6083,196.3456,196.3845,19399.0
2023-07-26 13:35:00,201.82,201.95,201.72,201.8,10536.0,196.3359,196.4624,196.2386,196.3165,10536.0
2023-07-26 13:40:00,201.72,201.94,201.72,201.8,36918.0,196.2386,196.4526,196.2386,196.3165,36918.0
2023-07-26 13:45:00,201.78,202.03,201.74,202.02,11605.0,196.297,196.5402,196.2581,196.5305,11605.0
2023-07-26 13:50:00,201.99,202.52,201.91,202.48,12800.0,196.5013,197.0169,196.4235,196.978,12800.0
2023-07-26 13:55:00,202.43,202.51,202.36,202.51,5583.0,196.9293,197.0072,196.8612,197.0072,5583.0
2023-07-26 14:00:00,202.42,202.81,202.29,202.68,13388.0,196.9196,197.299,196.7931,197.1725,13388.0
2023-07-26 14:05:00,202.73,202.87,202.7,202.8,6727.0,197.2212,197.3574,197.192,197.2893,6727.0
2023-07-26 14:10:00,202.81,203.18,202.74,202.83,14304.0,197.299,197.659,197.2309,197.3185,14304.0
2023-07-26 14:15:00,202.82,203.12,202.61,203.06,21917.0,197.3087,197.6006,197.1044,197.5422,21917.0
2023-07-26 14:20:00,203.0,203.01,202.55,202.55,12270.0,197.4838,197.4936,197.0461,197.0461,12270.0
2023-07-26 14:25:00,202.56,202.72,202.35,202.39,11145.0,197.0558,197.2115,196.8515,196.8904,11145.0
2023-07-26 14:30:00,202.38,202.53,202.27,202.33,20516.0,196.8807,197.0266,196.7737,196.832,20516.0
2023-07-26 14:35:00,202.29,203.35,202.28,203.35,16952.0,196.7931,197.8243,196.7834,197.8243,16952.0
2023-07-26 14:40:00,203.26,204.03,203.26,203.87,16066.0,197.7368,198.4859,197.7368,198.3302,16066.0
2023-07-26 14:45:00,203.86,203.98,203.33,203.34,10396.0,198.3205,198.4372,197.8049,197.8146,10396.0
2023-07-26 14:50:00,203.33,203.44,203.05,203.44,11956.0,197.8049,197.9119,197.5325,197.9119,11956.0
2023-07-26 14:55:00,203.43,203.63,203.27,203.46,10061.0,197.9022,198.0967,197.7465,197.9313,10061.0
2023-07-26 15:00:00,203.47,203.58,203.21,203.49,7479.0,197.9411,198.0481,197.6881,197.9605,7479.0
2023-07-26 15:05:00,203.4,203.4,202.4,202.42,18710.0,197.873,197.873,196.9001,196.9196,18710.0
2023-07-26 15:10:00,202.42,202.8,202.21,202.61,7533.0,196.9196,197.2893,196.7153,197.1044,7533.0
2023-07-26 15:15:00,202.6,202.77,202.04,202.27,13585.0,197.0947,197.2601,196.5499,196.7737,13585.0
2023-07-26 15:20:00,202.19,202.71,202.19,202.62,18934.0,196.6959,197.2017,196.6959,197.1142,18934.0
2023-07-26 15:25:00,202.59,202.76,202.58,202.62,9664.0,197.085,197.2504,197.0753,197.1142,9664.0
2023-07-26 15:30:00,202.63,202.81,202.41,202.81,11986.0,197.1239,197.299,196.9099,197.299,11986.0
2023-07-26 15:35:00,202.85,203.0,202.61,202.77,15593.0,197.3379,197.4838,197.1044,197.2601,15593.0
2023-07-26 15:40:00,202.82,203.12,202.81,202.98,13316.0,197.3087,197.6006,197.299,197.4644,13316.0
2023-07-26 15:45:00,202.99,203.22,202.86,202.87,20271.0,197.4741,197.6979,197.3476,197.3574,20271.0
2023-07-26 15:50:00,202.71,202.95,202.69,202.78,57432.0,197.2017,197.4352,197.1823,197.2698,57432.0
2023-07-26 15:55:00,202.79,203.06,202.62,203.06,112940.0,197.2795,197.5422,197.1142,197.5422,112940.0
2023-07-27 09:30:00,204.6,204.6,202.01,202.36,54693.0,199.0404,199.0404,196.5207,196.8612,54693.0
2023-07-27 09:35:00,202.36,203.99,202.02,203.74,49256.0,196.8612,198.4469,196.5305,198.2037,49256.0
2023-07-27 09:40:00,203.47,203.51,202.56,202.66,51143.0,197.9411,197.98,197.0558,197.1531,51143.0
2023-07-27 09:45:00,202.69,203.41,202.5,203.41,47887.0,197.1823,197.8827,196.9974,197.8827,47887.0
2023-07-27 09:50:00,203.48,204.1,203.45,203.72,29776.0,197.9508,198.554,197.9216,198.1843,29776.0
2023-07-27 09:55:00,203.72,204.13,203.23,203.56,59951.0,198.1843,198.5831,197.7076,198.0286,59951.0
2023-07-27 10:00:00,203.56,203.59,202.53,202.75,40916.0,198.0286,198.0578,197.0266,197.2406,40916.0
2023-07-27 10:05:00,202.75,202.75,202.22,202.33,27639.0,197.2406,197.2406,196.725,196.832,27639.0
2023-07-27 10:10:00,202.32,202.32,201.91,202.01,27764.0,196.8223,196.8223,196.4235,196.5207,27764.0
2023-07-27 10:15:00,202.06,202.59,202.0,202.16,71760.0,196.5694,197.085,196.511,196.6667,71760.0
2023-07-27 10:20:00,202.16,202.65,201.98,202.53,17193.0,196.6667,197.1434,196.4916,197.0266,17193.0
2023-07-27 10:25:00,202.48,202.54,202.02,202.11,28031.0,196.978,197.0363,196.5305,196.618,28031.0
2023-07-27 10:30:00,202.11,202.36,201.96,202.27,32635.0,196.618,196.8612,196.4721,196.7737,32635.0
2023-07-27 10:35:00,202.23,202.6,202.18,202.59,33945.0,196.7348,197.0947,196.6861,197.085,33945.0
2023-07-27 10:40:00,202.51,202.57,202.14,202.41,20788.0,197.0072,197.0655,196.6472,196.9099,20788.0
2023-07-27 10:45:00,202.4,202.4,202.2,202.31,28910.0,196.9001,196.9001,196.7056,196.8126,28910.0
2023-07-27 10:50:00,202.32,202.39,202.03,202.18,28323.0,196.8223,196.8904,196.5402,196.6861,28323.0
2023-07-27 10:55:00,202.18,202.42,202.1,202.2,26450.0,196.6861,196.9196,196.6083,196.7056,26450.0
2023-07-27 11:00:00,202.2,202.23,202.04,202.09,36917.0,196.7056,196.7348,196.5499,196.5986,36917.0
2023-07-27 11:05:00,202.09,202.13,201.86,202.08,17258.0,196.5986,196.6375,196.3748,196.5888,17258.0
2023-07-27 11:10:00,202.12,202.44,202.11,202.2,10708.0,196.6278,196.9391,196.618,196.7056,10708.0
2023-07-27 11:15:00,202.24,202.43,202.03,202.43,44845.0,196.7445,196.9293,196.5402,196.9293,44845.0
2023-07-27 11:20:00,202.49,202.88,202.45,202.71,16059.0,196.9877,197.3671,196.9488,197.2017,16059.0
2023-07-27 11:25:00,202.71,202.93,202.52,202.84,50942.0,197.2017,197.4157,197.0169,197.3282,50942.0
2023-07-27 11:30:00,202.85,202.98,202.72,202.81,72971.0,197.3379,197.4644,197.2115,197.299,72971.0
2023-07-27 11:35:00,202.81,203.0,202.75,203.0,58604.0,197.299,197.4838,197.2406,197.4838,58604.0
2023-07-27 11:40:00,203.03,203.15,202.67,202.73,41733.0,197.513,197.6298,197.1628,197.2212,41733.0
2023-07-27 11:45:00,202.7,202.7,202.11,202.14,18618.0,197.192,197.192,196.618,196.6472,18618.0
2023-07-27 11:50:00,202.16,202.36,202.0,202.31,50036.0,196.6667,196.8612,196.511,196.8126,50036.0
2023-07-27 11:55:00,202.25,202.27,201.95,201.99,14991.0,196.7542,196.7737,196.4624,196.5013,14991.0
2023-07-27 12:00:00,202.06,202.24,201.95,202.17,24335.0,196.5694,196.7445,196.4624,196.6764,24335.0
2023-07-27 12:05:00,202.22,202.65,202.12,202.65,9330.0,196.725,197.1434,196.6278,197.1434,9330.0
2023-07-27 12:10:00,202.77,202.77,202.51,202.63,15751.0,197.2601,197.2601,197.0072,197.1239,15751.0
2023-07-27 12:15:00,202.63,202.85,202.57,202.75,15965.0,197.1239,197.3379,197.0655,197.2406,15965.0
2023-07-27 12:20:00,202.77,203.16,202.75,203.16,12097.0,197.2601,197.6395,197.2406,197.6395,12097.0
2023-07-27 12:25:00,203.17,203.2,202.98,203.04,8208.0,197.6492,197.6784,197.4644,197.5228,8208.0
2023-07-27 12:30:00,203.05,203.33,203.05,203.12,8120.0,197.5325,197.8049,197.5325,197.6006,8120.0
2023-07-27 12:35:00,203.13,203.17,202.93,203.06,17876.0,197.6103,197.6492,197.4157,197.5422,17876.0
2023-07-27 12:40:00,203.06,203.07,202.76,202.8,14214.0,197.5422,197.5519,197.2504,197.2893,14214.0
2023-07-27 12:45:00,202.75,202.86,202.62,202.73,15430.0,197.2406,197.3476,197.1142,197.2212,15430.0
2023-07-27 12:50:00,202.73,202.84,202.68,202.8,15420.0,197.2212,197.3282,197.1725,197.2893,15420.0
2023-07-27 12:55:00,202.8,202.93,202.68,202.93,10906.0,197.2893,197.4157,197.1725,197.4157,10906.0
2023-07-27 13:00:00,203.05,203.19,202.96,203.07,9188.0,197.5325,197.6687,197.4449,197.5519,9188.0
2023-07-27 13:05:00,203.05,203.13,202.62,202.84,22037.0,197.5325,197.6103,197.1142,197.3282,22037.0
2023-07-27 13:10:00,202.84,202.92,202.72,202.88,5700.0,197.3282,197.406,197.2115,197.3671,5700.0
2023-07-27 13:15:00,202.84,202.84,202.36,202.51,15388.0,197.3282,197.3282,196.8612,197.0072,15388.0
2023-07-27 13:20:00,202.44,202.48,202.2,202.4,17613.0,196.9391,196.978,196.7056,196.9001,17613.0
2023-07-27 13:25:00,202.34,202.49,202.26,202.37,7224.0,196.8418,196.9877,196.764,196.871,7224.0
2023-07-27 13:30:00,202.37,202.44,202.22,202.44,10147.0,196.871,196.9391,196.725,196.9391,10147.0
2023-07-27 13:35:00,202.42,202.43,202.11,202.12,15324.0,196.9196,196.9293,196.618,196.6278,15324.0
2023-07-27 13:40:00,202.15,202.49,202.15,202.43,15210.0,196.6569,196.9877,196.6569,196.9293,15210.0
2023-07-27 13:45:00,202.43,203.11,202.42,203.0,11748.0,196.9293,197.5909,196.9196,197.4838,11748.0
2023-07-27 13:50:00,202.97,203.13,202.72,203.1,3706.0,197.4547,197.6103,197.2115,197.5811,3706.0
2023-07-27 13:55:00,203.11,203.17,203.01,203.08,13282.0,197.5909,197.6492,197.4936,197.5617,13282.0
2023-07-27 14:00:00,203.09,203.29,202.97,203.16,8985.0,197.5714,197.766,197.4547,197.6395,8985.0
2023-07-27 14:05:00,203.14,203.22,202.95,203.11,20074.0,197.62,197.6979,197.4352,197.5909,20074.0
2023-07-27 14:10:00,203.08,203.11,202.8,202.84,9057.0,197.5617,197.5909,197.2893,197.3282,9057.0
2023-07-27 14:15:00,202.84,202.92,202.7,202.85,28073.0,197.3282,197.406,197.192,197.3379,28073.0
2023-07-27 14:20:00,202.84,203.19,202.82,202.83,10089.0,197.3282,197.6687,197.3087,197.3185,10089.0
2023-07-27 14:25:00,202.88,202.98,202.68,202.9,6908.0,197.3671,197.4644,197.1725,197.3866,6908.0
2023-07-27 14:30:00,202.9,203.02,202.71,202.89,10597.0,197.3866,197.5033,197.2017,197.3768,10597.0
2023-07-27 14:35:00,202.84,202.84,202.39,202.43,17251.0,197.3282,197.3282,196.8904,196.9293,17251.0
2023-07-27 14:40:00,202.46,202.67,202.39,202.64,10898.0,196.9585,197.1628,196.8904,197.1336,10898.0
2023-07-27 14:45:00,202.67,202.84,202.6,202.8,8857.0,197.1628,197.3282,197.0947,197.2893,8857.0
2023-07-27 14:50:00,202.78,202.96,202.72,202.9,11779.0,197.2698,197.4449,197.2115,197.3866,11779.0
2023-07-27 14:55:00,202.88,202.88,202.38,202.41,23266.0,197.3671,197.3671,196.8807,196.9099,23266.0
2023-07-27 15:00:00,202.39,202.48,202.21,202.3,22219.0,196.8904,196.978,196.7153,196.8029,22219.0
2023-07-27 15:05:00,202.26,202.27,201.94,202.06,26592.0,196.764,196.7737,196.4526,196.5694,26592.0
2023-07-27 15:10:00,202.06,202.45,202.0,202.43,68293.0,196.5694,196.9488,196.511,196.9293,68293.0
2023-07-27 15:15:00,202.38,202.48,202.28,202.47,21102.0,196.8807,196.978,196.7834,196.9682,21102.0
2023-07-27 15:20:00,202.47,202.48,201.98,202.01,21748.0,196.9682,196.978,196.4916,196.5207,21748.0
2023-07-27 15:25:00,202.02,202.1,201.87,201.99,15785.0,196.5305,196.6083,196.3845,196.5013,15785.0
2023-07-27 15:30:00,202.0,202.23,202.0,202.16,25498.0,196.511,196.7348,196.511,196.6667,25498.0
2023-07-27 15:35:00,202.16,202.18,201.96,202.02,31313.0,196.6667,196.6861,196.4721,196.5305,31313.0
2023-07-27 15:40:00,202.01,202.06,201.82,201.87,19829.0,196.5207,196.5694,196.3359,196.3845,19829.0
2023-07-27 15:45:00,201.9,201.96,201.48,201.48,40519.0,196.4137,196.4721,196.0051,196.0051,40519.0
2023-07-27 15:50:00,201.54,202.22,201.5,202.22,41268.0,196.0635,196.725,196.0246,196.725,41268.0
2023-07-27 15:55:00,202.25,202.38,201.98,202.07,111977.0,196.7542,196.8807,196.4916,196.5791,111977.0
2023-07-28 09:30:00,203.91,204.13,203.34,203.6,46515.0,198.3691,198.5831,197.8146,198.0675,46515.0
2023-07-28 09:35:00,203.38,204.49,203.33,204.12,20084.0,197.8535,198.9334,197.8049,198.5734,20084.0
2023-07-28 09:40:00,204.19,204.57,203.79,204.06,23774.0,198.6415,199.0112,198.2524,198.515,23774.0
2023-07-28 09:45:00,204.11,204.28,203.84,204.23,9661.0,198.5637,198.7291,198.301,198.6804,9661.0
2023-07-28 09:50:00,204.15,204.25,203.89,203.99,13445.0,198.6026,198.6999,198.3497,198.4469,13445.0
2023-07-28 09:55:00,204.04,204.18,203.62,203.88,21939.0,198.4956,198.6318,198.087,198.3399,21939.0
2023-07-28 10:00:00,203.99,204.52,203.99,204.45,11240.0,198.4469,198.9625,198.4469,198.8944,11240.0
2023-07-28 10:05:00,204.45,204.49,204.03,204.11,10865.0,198.8944,198.9334,198.4859,198.5637,10865.0
2023-07-28 10:10:00,204.09,204.17,203.93,204.03,20034.0,198.5442,198.6221,198.3886,198.4859,20034.0
2023-07-28 10:15:00,204.03,204.15,203.91,204.01,7745.0,198.4859,198.6026,198.3691,198.4664,7745.0
2023-07-28 10:20:00,203.98,204.08,203.71,203.77,5675.0,198.4372,198.5345,198.1746,198.2329,5675.0
2023-07-28 10:25:00,203.8,203.8,203.36,203.59,8962.0,198.2621,198.2621,197.8341,198.0578,8962.0
2023-07-28 10:30:00,203.6,203.68,203.37,203.37,10417.0,198.0675,198.1454,197.8438,197.8438,10417.0
2023-07-28 10:35:00,203.42,203.45,203.23,203.32,3991.0,197.8924,197.9216,197.7076,197.7951,3991.0
2023-07-28 10:40:00,203.27,203.58,203.22,203.47,13027.0,197.7465,198.0481,197.6979,197.9411,13027.0
2023-07-28 10:45:00,203.44,203.56,203.26,203.34,10944.0,197.9119,198.0286,197.7368,197.8146,10944.0
2023-07-28 10:50:00,203.33,203.33,203.01,203.02,12071.0,197.8049,197.8049,197.4936,197.5033,12071.0
2023-07-28 10:55:00,203.04,203.34,202.92,203.34,7838.0,197.5228,197.8146,197.406,197.8146,7838.0
2023-07-28 11:00:00,203.26,203.29,202.92,203.02,6969.0,197.7368,197.766,197.406,197.5033,6969.0
2023-07-28 11:05:00,203.0,203.18,202.9,203.11,12644.0,197.4838,197.659,197.3866,197.5909,12644.0
2023-07-28 11:10:00,203.11,203.32,202.98,203.31,9126.0,197.5909,197.7951,197.4644,197.7854,9126.0
2023-07-28 11:15:00,203.29,203.29,203.13,203.22,9955.0,197.766,197.766,197.6103,197.6979,9955.0
2023-07-28 11:20:00,203.2,203.35,203.17,203.25,12690.0,197.6784,197.8243,197.6492,197.7271,12690.0
2023-07-28 11:25:00,203.23,203.35,203.23,203.32,6346.0,197.7076,197.8243,197.7076,197.7951,6346.0
2023-07-28 11:30:00,203.35,203.68,203.0,203.58,127290.0,197.8243,198.1454,197.4838,198.0481,127290.0
2023-07-28 11:35:00,203.53,203.97,203.47,203.73,9715.0,197.9994,198.4275,197.9411,198.194,9715.0
2023-07-28 11:40:00,203.68,203.74,203.55,203.55,8650.0,198.1454,198.2037,198.0189,198.0189,8650.0
2023-07-28 11:45:00,203.54,203.64,203.14,203.14,18017.0,198.0092,198.1065,197.62,197.62,18017.0
2023-07-28 11:50:00,203.19,203.2,202.98,203.09,13268.0,197.6687,197.6784,197.4644,197.5714,13268.0
2023-07-28 11:55:00,203.03,203.05,202.92,203.04,16311.0,197.513,197.5325,197.406,197.5228,16311.0
2023-07-28 12:00:00,203.03,203.05,202.78,203.03,10102.0,197.513,197.5325,197.2698,197.513,10102.0
2023-07-28 12:05:00,203.01,203.07,202.96,203.01,9735.0,197.4936,197.5519,197.4449,197.4936,9735.0
2023-07-28 12:10:00,202.99,203.14,202.98,203.13,6280.0,197.4741,197.62,197.4644,197.6103,6280.0
2023-07-28 12:15:00,203.1,203.14,202.94,202.94,5024.0,197.5811,197.62,197.4255,197.4255,5024.0
2023-07-28 12:20:00,202.96,202.98,202.84,202.84,6284.0,197.4449,197.4644,197.3282,197.3282,6284.0
2023-07-28 12:25:00,202.86,202.89,202.8,202.83,8307.0,197.3476,197.3768,197.2893,197.3185,8307.0
2023-07-28 12:30:00,202.81,202.81,202.67,202.71,11019.0,197.299,197.299,197.1628,197.2017,11019.0
2023-07-28 12:35:00,202.67,202.86,202.64,202.68,14197.0,197.1628,197.3476,197.1336,197.1725,14197.0
2023-07-28 12:40:00,202.69,203.14,202.68,203.13,3201.0,197.1823,197.62,197.1725,197.6103,3201.0
2023-07-28 12:45:00,203.21,203.21,203.0,203.09,11298.0,197.6881,197.6881,197.4838,197.5714,11298.0
2023-07-28 12:50:00,203.09,203.11,202.98,203.01,7978.0,197.5714,197.5909,197.4644,197.4936,7978.0
2023-07-28 12:55:00,203.03,203.09,202.95,203.01,5591.0,197.513,197.5714,197.4352,197.4936,5591.0
2023-07-28 13:00:00,202.98,203.02,202.87,203.02,6293.0,197.4644,197.5033,197.3574,197.5033,6293.0
2023-07-28 13:05:00,203.01,203.03,202.8,202.83,4710.0,197.4936,197.513,197.2893,197.3185,4710.0
2023-07-28 13:10:00,202.78,202.86,202.73,202.81,8536.0,197.2698,197.3476,197.2212,197.299,8536.0
2023-07-28 13:15:00,202.81,202.85,202.74,202.76,4661.0,197.299,197.3379,197.2309,197.2504,4661.0
2023-07-28 13:20:00,202.69,202.74,202.57,202.62,8448.0,197.1823,197.2309,197.0655,197.1142,8448.0
2023-07-28 13:25:00,202.59,202.6,202.51,202.59,5624.0,197.085,197.0947,197.0072,197.085,5624.0
2023-07-28 13:30:00,202.56,202.68,202.5,202.51,6061.0,197.0558,197.1725,196.9974,197.0072,6061.0
2023-07-28 13:35:00,202.53,202.57,202.38,202.47,5724.0,197.0266,197.0655,196.8807,196.9682,5724.0
2023-07-28 13:40:00,202.46,202.51,202.25,202.44,5583.0,196.9585,197.0072,196.7542,196.9391,5583.0
2023-07-28 13:45:00,202.34,202.44,202.33,202.33,3460.0,196.8418,196.9391,196.832,196.832,3460.0
2023-07-28 13:50:00,202.31,202.56,202.29,202.52,4832.0,196.8126,197.0558,196.7931,197.0169,4832.0
2023-07-28 13:55:00,202.47,202.68,202.45,202.68,4036.0,196.9682,197.1725,196.9488,197.1725,4036.0
2023-07-28 14:00:00,202.73,202.84,202.67,202.84,2936.0,197.2212,197.3282,197.1628,197.3282,2936.0
2023-07-28 14:05:00,202.86,202.92,202.81,202.88,7241.0,197.3476,197.406,197.299,197.3671,7241.0
2023-07-28 14:10:00,202.86,202.88,202.72,202.72,5326.0,197.3476,197.3671,197.2115,197.2115,5326.0
2023-07-28 14:15:00,202.7,202.75,202.61,202.67,20487.0,197.192,197.2406,197.1044,197.1628,20487.0
2023-07-28 14:20:00,202.67,202.84,202.59,202.81,10566.0,197.1628,197.3282,197.085,197.299,10566.0
2023-07-28 14:25:00,202.8,202.81,202.66,202.75,11325.0,197.2893,197.299,197.1531,197.2406,11325.0
2023-07-28 14:30:00,202.72,202.73,202.6,202.63,10264.0,197.2115,197.2212,197.0947,197.1239,10264.0
2023-07-28 14:35:00,202.67,202.69,202.52,202.56,8979.0,197.1628,197.1823,197.0169,197.0558,8979.0
2023-07-28 14:40:00,202.55,202.62,202.55,202.62,6889.0,197.0461,197.1142,197.0461,197.1142,6889.0
2023-07-28 14:45:00,202.59,202.72,202.53,202.71,12380.0,197.085,197.2115,197.0266,197.2017,12380.0
2023-07-28 14:50:00,202.68,202.73,202.64,202.73,11228.0,197.1725,197.2212,197.1336,197.2212,11228.0
2023-07-28 14:55:00,202.7,202.71,202.58,202.62,17045.0,197.192,197.2017,197.0753,197.1142,17045.0
2023-07-28 15:00:00,202.64,202.68,202.55,202.67,12316.0,197.1336,197.1725,197.0461,197.1628,12316.0
2023-07-28 15:05:00,202.66,202.75,202.64,202.7,8482.0,197.1531,197.2406,197.1336,197.192,8482.0
2023-07-28 15:10:00,202.69,202.87,202.67,202.73,41114.0,197.1823,197.3574,197.1628,197.2212,41114.0
2023-07-28 15:15:00,202.75,202.98,202.72,202.96,34504.0,197.2406,197.4644,197.2115,197.4449,34504.0
2023-07-28 15:20:00,202.95,203.03,202.85,202.9,16402.0,197.4352,197.513,197.3379,197.3866,16402.0
2023-07-28 15:25:00,202.85,203.0,202.81,202.83,14040.0,197.3379,197.4838,197.299,197.3185,14040.0
2023-07-28 15:30:00,202.79,203.02,202.78,203.01,11776.0,197.2795,197.5033,197.2698,197.4936,11776.0
2023-07-28 15:35:00,203.02,203.34,203.0,203.03,23111.0,197.5033,197.8146,197.4838,197.513,23111.0
2023-07-28 15:40:00,203.03,203.06,202.94,203.02,25189.0,197.513,197.5422,197.4255,197.5033,25189.0
2023-07-28 15:45:00,202.98,203.07,202.78,202.84,61858.0,197.4644,197.5519,197.2698,197.3282,61858.0
2023-07-28 15:50:00,202.8,203.25,202.76,203.24,68242.0,197.2893,197.7271,197.2504,197.7173,68242.0
2023-07-28 15:55:00,203.2,203.37,203.07,203.33,86143.0,197.6784,197.8438,197.5519,197.8049,86143.0
2023-07-31 09:30:00,204.69,204.94,203.9,204.06,21772.0,199.1279,199.3711,198.3594,198.515,21772.0
2023-07-31 09:35:00,204.2,204.38,203.25,203.65,9818.0,198.6512,198.8263,197.7271,198.1162,9818.0
2023-07-31 09:40:00,203.5,203.95,203.31,203.95,7438.0,197.9703,198.408,197.7854,198.408,7438.0
2023-07-31 09:45:00,204.07,204.61,203.89,204.59,9572.0,198.5248,199.0501,198.3497,199.0306,9572.0
2023-07-31 09:50:00,204.68,204.86,204.1,204.2,46172.0,199.1182,199.2933,198.554,198.6512,46172.0
2023-07-31 09:55:00,204.07,204.07,203.35,203.82,27275.0,198.5248,198.5248,197.8243,198.2816,27275.0
2023-07-31 10:00:00,203.67,203.83,203.38,203.79,8992.0,198.1356,198.2913,197.8535,198.2524,8992.0
2023-07-31 10:05:00,203.72,203.8,203.49,203.66,19803.0,198.1843,198.2621,197.9605,198.1259,19803.0
2023-07-31 10:10:00,203.67,204.02,203.64,204.02,16645.0,198.1356,198.4761,198.1065,198.4761,16645.0
2023-07-31 10:15:00,204.03,204.3,203.89,204.05,39207.0,198.4859,198.7485,198.3497,198.5053,39207.0
2023-07-31 10:20:00,204.04,204.24,203.75,203.83,67313.0,198.4956,198.6901,198.2135,198.2913,67313.0
2023-07-31 10:25:00,203.8,204.17,203.56,203.68,31708.0,198.2621,198.6221,198.0286,198.1454,31708.0
2023-07-31 10:30:00,203.64,203.92,203.53,203.88,21284.0,198.1065,198.3788,197.9994,198.3399,21284.0
2023-07-31 10:35:00,203.88,203.91,203.54,203.73,20175.0,198.3399,198.3691,198.0092,198.194,20175.0
2023-07-31 10:40:00,203.75,204.11,203.75,203.94,14615.0,198.2135,198.5637,198.2135,198.3983,14615.0
2023-07-31 10:45:00,203.91,204.08,203.78,203.89,17648.0,198.3691,198.5345,198.2426,198.3497,17648.0
2023-07-31 10:50:00,203.88,203.89,203.35,203.42,31074.0,198.3399,198.3497,197.8243,197.8924,31074.0
2023-07-31 10:55:00,203.35,203.9,203.33,203.76,14098.0,197.8243,198.3594,197.8049,198.2232,14098.0
2023-07-31 11:00:00,203.76,204.15,203.74,204.15,8191.0,198.2232,198.6026,198.2037,198.6026,8191.0
2023-07-31 11:05:00,204.16,204.39,204.0,204.28,5937.0,198.6123,198.8361,198.4567,198.7291,5937.0
2023-07-31 11:10:00,204.33,204.43,204.28,204.34,10080.0,198.7777,198.875,198.7291,198.7874,10080.0
2023-07-31 11:15:00,204.4,204.58,204.36,204.42,6737.0,198.8458,199.0209,198.8069,198.8653,6737.0
2023-07-31 11:20:00,204.46,204.52,204.41,204.52,3083.0,198.9042,198.9625,198.8555,198.9625,3083.0
2023-07-31 11:25:00,204.46,204.86,204.46,204.72,9117.0,198.9042,199.2933,198.9042,199.1571,9117.0
2023-07-31 11:30:00,204.72,204.78,204.5,204.72,9592.0,199.1571,199.2155,198.9431,199.1571,9592.0
2023-07-31 11:35:00,204.72,204.72,204.48,204.59,7672.0,199.1571,199.1571,198.9236,199.0306,7672.0
2023-07-31 11:40:00,204.52,204.71,204.38,204.51,12317.0,198.9625,199.1474,198.8263,198.9528,12317.0
2023-07-31 11:45:00,204.42,204.66,204.42,204.58,6904.0,198.8653,199.0987,198.8653,199.0209,6904.0
2023-07-31 11:50:00,204.58,204.59,204.36,204.4,8437.0,199.0209,199.0306,198.8069,198.8458,8437.0
2023-07-31 11:55:00,204.51,204.6,204.48,204.55,5272.0,198.9528,199.0404,198.9236,198.9917,5272.0
2023-07-31 12:00:00,204.55,204.81,204.5,204.76,6597.0,198.9917,199.2447,198.9431,199.196,6597.0
2023-07-31 12:05:00,204.78,204.87,204.72,204.85,6667.0,199.2155,199.303,199.1571,199.2836,6667.0
2023-07-31 12:10:00,204.83,205.05,204.79,204.98,6109.0,199.2641,199.4781,199.2252,199.41,6109.0
2023-07-31 12:15:00,204.97,205.05,204.87,205.0,8661.0,199.4003,199.4781,199.303,199.4295,8661.0
2023-07-31 12:20:00,205.02,205.09,204.94,205.01,8738.0,199.449,199.5171,199.3711,199.4392,8738.0
2023-07-31 12:25:00,205.01,205.12,204.89,204.89,6350.0,199.4392,199.5462,199.3225,199.3225,6350.0
2023-07-31 12:30:00,204.88,204.89,204.69,204.74,11571.0,199.3128,199.3225,199.1279,199.1766,11571.0
2023-07-31 12:35:00,204.71,204.8,204.61,204.64,10638.0,199.1474,199.2349,199.0501,199.0793,10638.0
2023-07-31 12:40:00,204.6,204.75,204.54,204.75,7336.0,199.0404,199.1863,198.982,199.1863,7336.0
2023-07-31 12:45:00,204.73,204.75,204.47,204.67,9529.0,199.1668,199.1863,198.9139,199.1085,9529.0
2023-07-31 12:50:00,204.65,204.85,204.6,204.85,8583.0,199.089,199.2836,199.0404,199.2836,8583.0
2023-07-31 12:55:00,204.85,205.1,204.84,205.06,9873.0,199.2836,199.5268,199.2738,199.4879,9873.0
2023-07-31 13:00:00,205.08,205.08,204.93,205.01,7023.0,199.5073,199.5073,199.3614,199.4392,7023.0
2023-07-31 13:05:00,204.95,205.04,204.71,205.02,12653.0,199.3809,199.4684,199.1474,199.449,12653.0
2023-07-31 13:10:00,205.02,205.22,205.02,205.06,7848.0,199.449,199.6435,199.449,199.4879,7848.0
2023-07-31 13:15:00,205.03,205.06,204.78,204.83,9216.0,199.4587,199.4879,199.2155,199.2641,9216.0
2023-07-31 13:20:00,204.86,205.02,204.86,204.96,4644.0,199.2933,199.449,199.2933,199.3906,4644.0
2023-07-31 13:25:00,204.99,205.06,204.92,204.96,5783.0,199.4198,199.4879,199.3517,199.3906,5783.0
2023-07-31 13:30:00,205.0,205.17,204.96,205.11,5106.0,199.4295,199.5949,199.3906,199.5365,5106.0
2023-07-31 13:35:00,205.11,205.17,205.05,205.09,4719.0,199.5365,199.5949,199.4781,199.5171,4719.0
2023-07-31 13:40:00,205.08,205.11,204.97,205.06,8329.0,199.5073,199.5365,199.4003,199.4879,8329.0
2023-07-31 13:45:00,205.06,205.08,204.96,204.99,5749.0,199.4879,199.5073,199.3906,199.4198,5749.0
2023-07-31 13:50:00,205.0,205.07,204.86,204.89,6021.0,199.4295,199.4976,199.2933,199.3225,6021.0
2023-07-31 13:55:00,204.88,205.01,204.85,204.92,5541.0,199.3128,199.4392,199.2836,199.3517,5541.0
2023-07-31 14:00:00,204.91,205.05,204.85,204.97,7255.0,199.3419,199.4781,199.2836,199.4003,7255.0
2023-07-31 14:05:00,204.94,204.99,204.79,204.79,8585.0,199.3711,199.4198,199.2252,199.2252,8585.0
2023-07-31 14:10:00,204.78,204.84,204.66,204.77,8663.0,199.2155,199.2738,199.0987,199.2057,8663.0
2023-07-31 14:15:00,204.76,204.82,204.7,204.72,14455.0,199.196,199.2544,199.1376,199.1571,14455.0
2023-07-31 14:20:00,204.71,204.76,204.49,204.49,11393.0,199.1474,199.196,198.9334,198.9334,11393.0
2023-07-31 14:25:00,204.49,204.79,204.42,204.79,9780.0,198.9334,199.2252,198.8653,199.2252,9780.0
2023-07-31 14:30:00,204.79,204.8,204.58,204.6,6315.0,199.2252,199.2349,199.0209,199.0404,6315.0
2023-07-31 14:35:00,204.59,204.66,204.46,204.46,6796.0,199.0306,199.0987,198.9042,198.9042,6796.0
2023-07-31 14:40:00,204.44,204.62,204.37,204.62,10478.0,198.8847,199.0598,198.8166,199.0598,10478.0
2023-07-31 14:45:00,204.62,204.82,204.57,204.81,9123.0,199.0598,199.2544,199.0112,199.2447,9123.0
2023-07-31 14:50:00,204.81,204.97,204.78,204.89,6262.0,199.2447,199.4003,199.2155,199.3225,6262.0
2023-07-31 14:55:00,204.9,205.19,204.89,205.19,8077.0,199.3322,199.6143,199.3225,199.6143,8077.0
2023-07-31 15:00:00,205.22,205.23,204.92,204.95,9740.0,199.6435,199.6532,199.3517,199.3809,9740.0
2023-07-31 15:05:00,204.95,205.07,204.75,204.87,149512.0,199.3809,199.4976,199.1863,199.303,149512.0
2023-07-31 15:10:00,204.87,204.87,204.7,204.77,11374.0,199.303,199.303,199.1376,199.2057,11374.0
2023-07-31 15:15:00,204.76,204.9,204.7,204.84,13742.0,199.196,199.3322,199.1376,199.2738,13742.0
2023-07-31 15:20:00,204.82,204.91,204.63,204.63,12921.0,199.2544,199.3419,199.0696,199.0696,12921.0
2023-07-31 15:25:00,204.63,204.71,204.57,204.7,14669.0,199.0696,199.1474,199.0112,199.1376,14669.0
2023-07-31 15:30:00,204.72,204.77,204.4,204.48,25279.0,199.1571,199.2057,198.8458,198.9236,25279.0
2023-07-31 15:35:00,204.5,204.6,204.42,204.44,25759.0,198.9431,199.0404,198.8653,198.8847,25759.0
2023-07-31 15:40:00,204.42,204.62,204.39,204.6,41093.0,198.8653,199.0598,198.8361,199.0404,41093.0
2023-07-31 15:45:00,204.62,204.7,204.42,204.47,38604.0,199.0598,199.1376,198.8653,198.9139,38604.0
2023-07-31 15:50:00,204.44,205.08,204.37,204.97,67958.0,198.8847,199.5073,198.8166,199.4003,67958.0
2023-07-31 15:55:00,205.0,205.53,204.97,205.43,122632.0,199.4295,199.9451,199.4003,199.8478,122632.0
2023-08-01 09:30:00,211.39,216.99,211.0,216.65,239254.0,205.6459,211.0937,205.2665,210.7629,239254.0
2023-08-01 09:35:00,216.66,217.17,214.07,215.52,105252.0,210.7727,211.2688,208.253,209.6636,105252.0
2023-08-01 09:40:00,215.58,216.54,215.25,216.51,49626.0,209.722,210.6559,209.401,210.6267,49626.0
2023-08-01 09:45:00,216.65,217.8,216.5,217.18,71846.0,210.7629,211.8817,210.617,211.2785,71846.0
2023-08-01 09:50:00,217.32,218.72,217.26,218.29,94136.0,211.4147,212.7767,211.3564,212.3584,94136.0
2023-08-01 09:55:00,218.29,218.79,217.33,218.36,71011.0,212.3584,212.8448,211.4245,212.4265,71011.0
2023-08-01 10:00:00,218.13,218.78,217.73,218.39,48327.0,212.2027,212.8351,211.8136,212.4556,48327.0
2023-08-01 10:05:00,218.4,219.29,217.66,217.95,54890.0,212.4654,213.3312,211.7455,212.0276,54890.0
2023-08-01 10:10:00,217.89,218.05,216.7,216.7,42131.0,211.9692,212.1249,210.8116,210.8116,42131.0
2023-08-01 10:15:00,216.7,217.21,216.36,216.77,35846.0,210.8116,211.3077,210.4808,210.8797,35846.0
2023-08-01 10:20:00,216.9,217.31,215.82,216.02,27245.0,211.0061,211.405,209.9555,210.15,27245.0
2023-08-01 10:25:00,215.97,216.09,215.6,215.7,13171.0,210.1014,210.2181,209.7415,209.8387,13171.0
2023-08-01 10:30:00,215.67,215.72,214.89,215.0,32295.0,209.8096,209.8582,209.0508,209.1578,32295.0
2023-08-01 10:35:00,215.13,215.7,215.03,215.63,25265.0,209.2842,209.8387,209.187,209.7706,25265.0
2023-08-01 10:40:00,215.57,215.57,214.69,214.83,10080.0,209.7123,209.7123,208.8562,208.9924,10080.0
2023-08-01 10:45:00,214.73,214.96,214.15,214.15,13419.0,208.8951,209.1189,208.3309,208.3309,13419.0
2023-08-01 10:50:00,214.17,214.97,213.79,214.58,18605.0,208.3503,209.1286,207.9806,208.7492,18605.0
2023-08-01 10:55:00,214.53,214.59,213.86,213.99,22534.0,208.7005,208.7589,208.0487,208.1752,22534.0
2023-08-01 11:00:00,214.0,214.01,212.66,212.8,46989.0,208.1849,208.1947,206.8814,207.0175,46989.0
2023-08-01 11:05:00,212.96,214.51,212.96,214.47,32798.0,207.1732,208.6811,207.1732,208.6422,32798.0
2023-08-01 11:10:00,214.46,214.58,213.53,213.88,29449.0,208.6324,208.7492,207.7277,208.0682,29449.0
2023-08-01 11:15:00,214.0,214.38,213.91,214.25,28827.0,208.1849,208.5546,208.0974,208.4281,28827.0
2023-08-01 11:20:00,214.38,214.53,214.29,214.38,18789.0,208.5546,208.7005,208.4671,208.5546,18789.0
2023-08-01 11:25:00,214.31,215.09,213.9,214.78,74644.0,208.4865,209.2453,208.0877,208.9437,74644.0
2023-08-01 11:30:00,214.74,214.79,213.84,214.26,18553.0,208.9048,208.9535,208.0293,208.4379,18553.0
2023-08-01 11:35:00,214.18,216.41,213.97,216.13,91013.0,208.36,210.5295,208.1558,210.2571,91013.0
2023-08-01 11:40:00,216.11,216.61,215.32,215.49,169168.0,210.2376,210.724,209.4691,209.6345,169168.0
2023-08-01 11:45:00,215.47,216.31,215.15,216.27,36002.0,209.615,210.4322,209.3037,210.3933,36002.0
2023-08-01 11:50:00,216.16,217.85,216.16,216.98,42548.0,210.2862,211.9303,210.2862,211.084,42548.0
2023-08-01 11:55:00,216.98,217.03,216.38,216.63,13362.0,211.084,211.1326,210.5003,210.7435,13362.0
2023-08-01 12:00:00,216.68,217.52,216.51,217.27,29322.0,210.7921,211.6093,210.6267,211.3661,29322.0
2023-08-01 12:05:00,217.31,217.69,217.05,217.47,21182.0,211.405,211.7747,211.1521,211.5606,21182.0
2023-08-01 12:10:00,217.42,217.85,217.38,217.73,21789.0,211.512,211.9303,211.4731,211.8136,21789.0
2023-08-01 12:15:00,217.56,218.17,217.46,218.01,32052.0,211.6482,212.2416,211.5509,212.086,32052.0
2023-08-01 12:20:00,217.94,218.21,217.83,218.18,21204.0,212.0179,212.2805,211.9109,212.2514,21204.0
2023-08-01 12:25:00,218.19,218.32,217.94,218.22,15438.0,212.2611,212.3876,212.0179,212.2903,15438.0
2023-08-01 12:30:00,218.24,218.32,217.94,218.19,22080.0,212.3097,212.3876,212.0179,212.2611,22080.0
2023-08-01 12:35:00,218.25,218.3,217.64,217.76,17708.0,212.3195,212.3681,211.726,211.8428,17708.0
2023-08-01 12:40:00,217.76,217.94,217.38,217.77,20389.0,211.8428,212.0179,211.4731,211.8525,20389.0
2023-08-01 12:45:00,217.71,217.89,217.35,217.56,30321.0,211.7941,211.9692,211.4439,211.6482,30321.0
2023-08-01 12:50:00,217.52,218.12,217.46,218.02,25514.0,211.6093,212.193,211.5509,212.0957,25514.0
2023-08-01 12:55:00,218.06,218.12,217.72,217.84,30198.0,212.1346,212.193,211.8039,211.9206,30198.0
2023-08-01 13:00:00,217.88,217.97,217.48,217.5,21178.0,211.9595,212.0471,211.5704,211.5898,21178.0
2023-08-01 13:05:00,217.5,217.92,217.47,217.71,17221.0,211.5898,211.9984,211.5606,211.7941,17221.0
2023-08-01 13:10:00,217.69,217.95,217.63,217.87,11061.0,211.7747,212.0276,211.7163,211.9498,11061.0
2023-08-01 13:15:00,217.92,217.92,217.02,217.05,14914.0,211.9984,211.9984,211.1229,211.1521,14914.0
2023-08-01 13:20:00,217.05,217.59,217.03,217.58,9048.0,211.1521,211.6774,211.1326,211.6677,9048.0
2023-08-01 13:25:00,217.55,217.62,217.44,217.53,13976.0,211.6385,211.7066,211.5315,211.619,13976.0
2023-08-01 13:30:00,217.5,217.55,216.85,217.24,12086.0,211.5898,211.6385,210.9575,211.3369,12086.0
2023-08-01 13:35:00,217.24,217.31,216.87,216.95,8338.0,211.3369,211.405,210.977,211.0548,8338.0
2023-08-01 13:40:00,216.95,217.66,216.88,217.66,11445.0,211.0548,211.7455,210.9867,211.7455,11445.0
2023-08-01 13:45:00,217.64,217.78,217.03,217.09,16877.0,211.726,211.8622,211.1326,211.191,16877.0
2023-08-01 13:50:00,217.09,217.17,217.04,217.16,8240.0,211.191,211.2688,211.1423,211.2591,8240.0
2023-08-01 13:55:00,217.13,217.48,217.02,217.33,12640.0,211.2299,211.5704,211.1229,211.4245,12640.0
2023-08-01 14:00:00,217.3,218.24,217.3,218.08,28039.0,211.3953,212.3097,211.3953,212.1541,28039.0
2023-08-01 14:05:00,218.16,218.3,217.94,218.3,16137.0,212.2319,212.3681,212.0179,212.3681,16137.0
2023-08-01 14:10:00,218.3,218.35,218.14,218.26,14457.0,212.3681,212.4167,212.2124,212.3292,14457.0
2023-08-01 14:15:00,218.31,218.67,218.16,218.65,39020.0,212.3778,212.728,212.2319,212.7086,39020.0
2023-08-01 14:20:00,218.62,218.64,218.21,218.57,15135.0,212.6794,212.6989,212.2805,212.6308,15135.0
2023-08-01 14:25:00,218.59,218.67,218.4,218.67,18601.0,212.6502,212.728,212.4654,212.728,18601.0
2023-08-01 14:30:00,218.71,218.72,218.44,218.55,29476.0,212.767,212.7767,212.5043,212.6113,29476.0
2023-08-01 14:35:00,218.66,218.84,218.66,218.79,11085.0,212.7183,212.8934,212.7183,212.8448,11085.0
2023-08-01 14:40:00,218.84,218.9,218.45,218.85,19002.0,212.8934,212.9518,212.514,212.9031,19002.0
2023-08-01 14:45:00,218.81,218.94,218.79,218.94,12162.0,212.8642,212.9907,212.8448,212.9907,12162.0
2023-08-01 14:50:00,218.92,219.06,218.86,218.93,25851.0,212.9712,213.1074,212.9129,212.981,25851.0
2023-08-01 14:55:00,218.9,219.21,218.86,219.17,17116.0,212.9518,213.2534,212.9129,213.2145,17116.0
2023-08-01 15:00:00,219.19,219.28,218.87,219.0,37875.0,213.2339,213.3215,212.9226,213.0491,37875.0
2023-08-01 15:05:00,219.02,219.26,218.97,219.15,20511.0,213.0685,213.302,213.0199,213.195,20511.0
2023-08-01 15:10:00,219.24,219.29,218.94,219.27,161542.0,213.2826,213.3312,212.9907,213.3117,161542.0
2023-08-01 15:15:00,219.3,219.57,219.29,219.48,50866.0,213.3409,213.6036,213.3312,213.516,50866.0
2023-08-01 15:20:00,219.48,219.84,219.45,219.72,39558.0,213.516,213.8662,213.4868,213.7495,39558.0
2023-08-01 15:25:00,219.67,219.9,219.55,219.74,70327.0,213.7009,213.9246,213.5841,213.769,70327.0
2023-08-01 15:30:00,219.7,219.82,219.47,219.47,41427.0,213.7301,213.8468,213.5063,213.5063,41427.0
2023-08-01 15:35:00,219.47,219.81,219.42,219.76,40233.0,213.5063,213.8371,213.4577,213.7884,40233.0
2023-08-01 15:40:00,219.74,219.75,219.27,219.48,59733.0,213.769,213.7787,213.3117,213.516,59733.0
2023-08-01 15:45:00,219.49,219.79,219.4,219.64,63084.0,213.5258,213.8176,213.4382,213.6717,63084.0
2023-08-01 15:50:00,219.61,219.61,219.16,219.54,92445.0,213.6425,213.6425,213.2047,213.5744,92445.0
2023-08-01 15:55:00,219.5,219.66,218.93,218.93,232290.0,213.5355,213.6911,212.981,212.981,232290.0
2023-08-02 09:30:00,218.08,218.32,216.39,217.64,61228.0,212.1541,212.3876,210.51,211.726,61228.0
2023-08-02 09:35:00,217.84,221.11,217.27,220.94,111943.0,211.9206,215.1017,211.3661,214.9364,111943.0
2023-08-02 09:40:00,221.02,221.78,220.39,221.28,47872.0,215.0142,215.7535,214.4013,215.2671,47872.0
2023-08-02 09:45:00,221.36,223.53,221.23,223.43,69748.0,215.3449,217.456,215.2185,217.3587,69748.0
2023-08-02 09:50:00,223.41,223.68,222.45,222.98,80657.0,217.3392,217.6019,216.4053,216.9209,80657.0
2023-08-02 09:55:00,223.2,224.65,222.98,224.62,57913.0,217.1349,218.5455,216.9209,218.5164,57913.0
2023-08-02 10:00:00,224.65,225.4,224.26,224.79,66678.0,218.5455,219.2752,218.1661,218.6817,66678.0
2023-08-02 10:05:00,225.01,225.76,223.32,223.79,89261.0,218.8958,219.6254,217.2517,217.7089,89261.0
2023-08-02 10:10:00,223.79,225.14,223.79,224.71,74904.0,217.7089,219.0222,217.7089,218.6039,74904.0
2023-08-02 10:15:00,224.67,224.72,223.02,223.79,44368.0,218.565,218.6136,216.9598,217.7089,44368.0
2023-08-02 10:20:00,223.78,224.29,223.78,223.94,38576.0,217.6992,218.1953,217.6992,217.8548,38576.0
2023-08-02 10:25:00,223.94,224.62,223.46,223.56,44553.0,217.8548,218.5164,217.3879,217.4852,44553.0
2023-08-02 10:30:00,223.46,224.15,223.34,224.15,37178.0,217.3879,218.0591,217.2711,218.0591,37178.0
2023-08-02 10:35:00,224.3,224.95,224.23,224.54,27360.0,218.2051,218.8374,218.137,218.4385,27360.0
2023-08-02 10:40:00,224.61,225.16,224.53,224.64,29217.0,218.5066,219.0417,218.4288,218.5358,29217.0
2023-08-02 10:45:00,224.66,225.52,224.65,225.16,24610.0,218.5553,219.3919,218.5455,219.0417,24610.0
2023-08-02 10:50:00,225.16,225.34,224.34,224.41,17013.0,219.0417,219.2168,218.244,218.3121,17013.0
2023-08-02 10:55:00,224.41,224.72,223.97,224.34,17326.0,218.3121,218.6136,217.884,218.244,17326.0
2023-08-02 11:00:00,224.43,224.59,223.68,224.58,13923.0,218.3315,218.4872,217.6019,218.4774,13923.0
2023-08-02 11:05:00,224.59,224.64,223.82,224.25,23241.0,218.4872,218.5358,217.7381,218.1564,23241.0
2023-08-02 11:10:00,224.25,224.33,223.62,223.8,10630.0,218.1564,218.2342,217.5435,217.7186,10630.0
2023-08-02 11:15:00,223.78,224.15,223.73,223.97,18693.0,217.6992,218.0591,217.6505,217.884,18693.0
2023-08-02 11:20:00,224.03,224.42,223.75,224.17,11454.0,217.9424,218.3218,217.67,218.0786,11454.0
2023-08-02 11:25:00,224.15,224.43,223.94,224.33,17066.0,218.0591,218.3315,217.8548,218.2342,17066.0
2023-08-02 11:30:00,224.39,224.42,224.16,224.36,11515.0,218.2926,218.3218,218.0689,218.2634,11515.0
2023-08-02 11:35:00,224.36,224.52,224.1,224.15,8576.0,218.2634,218.4191,218.0105,218.0591,8576.0
2023-08-02 11:40:00,224.26,224.39,223.79,224.35,17534.0,218.1661,218.2926,217.7089,218.2537,17534.0
2023-08-02 11:45:00,224.4,224.45,223.89,224.11,53795.0,218.3023,218.351,217.8062,218.0202,53795.0
2023-08-02 11:50:00,224.11,224.11,223.27,223.41,28333.0,218.0202,218.0202,217.203,217.3392,28333.0
2023-08-02 11:55:00,223.34,223.57,222.83,223.08,19109.0,217.2711,217.4949,216.775,217.0182,19109.0
2023-08-02 12:00:00,223.11,223.11,222.6,223.0,14631.0,217.0474,217.0474,216.5512,216.9404,14631.0
2023-08-02 12:05:00,223.03,223.15,222.26,222.27,20926.0,216.9696,217.0863,216.2205,216.2302,20926.0
2023-08-02 12:10:00,222.34,222.4,221.71,221.79,19207.0,216.2983,216.3567,215.6854,215.7633,19207.0
2023-08-02 12:15:00,221.97,222.53,221.83,222.53,22203.0,215.9384,216.4832,215.8022,216.4832,22203.0
2023-08-02 12:20:00,222.51,222.81,221.94,222.03,20362.0,216.4637,216.7555,215.9092,215.9967,20362.0
2023-08-02 12:25:00,222.02,222.71,222.02,222.22,16461.0,215.987,216.6583,215.987,216.1816,16461.0
2023-08-02 12:30:00,222.12,222.17,221.81,222.04,12452.0,216.0843,216.1329,215.7827,216.0065,12452.0
2023-08-02 12:35:00,222.02,222.14,221.75,221.84,14997.0,215.987,216.1037,215.7243,215.8119,14997.0
2023-08-02 12:40:00,221.69,221.72,221.05,221.07,6307.0,215.666,215.6952,215.0434,215.0628,6307.0
2023-08-02 12:45:00,221.08,221.19,220.89,220.98,11275.0,215.0726,215.1796,214.8877,214.9753,11275.0
2023-08-02 12:50:00,220.92,221.27,220.87,221.03,15574.0,214.9169,215.2574,214.8683,215.0239,15574.0
2023-08-02 12:55:00,221.08,221.09,220.76,220.84,15576.0,215.0726,215.0823,214.7612,214.8391,15576.0
2023-08-02 13:00:00,220.8,221.24,220.63,221.08,18603.0,214.8002,215.2282,214.6348,215.0726,18603.0
2023-08-02 13:05:00,221.09,221.41,221.08,221.41,20074.0,215.0823,215.3936,215.0726,215.3936,20074.0
2023-08-02 13:10:00,221.34,221.4,221.1,221.1,9391.0,215.3255,215.3839,215.092,215.092,9391.0
2023-08-02 13:15:00,221.04,221.25,220.97,221.25,11409.0,215.0336,215.2379,214.9655,215.2379,11409.0
2023-08-02 13:20:00,221.25,221.29,220.69,220.7,10648.0,215.2379,215.2768,214.6931,214.7029,10648.0
2023-08-02 13:25:00,220.67,220.85,220.46,220.85,22110.0,214.6737,214.8488,214.4694,214.8488,22110.0
2023-08-02 13:30:00,220.76,220.93,220.58,220.89,12293.0,214.7612,214.9266,214.5861,214.8877,12293.0
2023-08-02 13:35:00,220.89,221.32,220.88,220.88,11529.0,214.8877,215.306,214.878,214.878,11529.0
2023-08-02 13:40:00,220.93,220.93,220.29,220.32,8289.0,214.9266,214.9266,214.304,214.3332,8289.0
2023-08-02 13:45:00,220.35,220.55,220.25,220.29,10617.0,214.3624,214.557,214.2651,214.304,10617.0
2023-08-02 13:50:00,220.27,220.48,220.26,220.45,6602.0,214.2846,214.4889,214.2748,214.4597,6602.0
2023-08-02 13:55:00,220.45,220.58,220.38,220.51,6808.0,214.4597,214.5861,214.3916,214.518,6808.0
2023-08-02 14:00:00,220.51,220.99,220.51,220.9,12801.0,214.518,214.985,214.518,214.8974,12801.0
2023-08-02 14:05:00,220.83,220.83,220.3,220.35,6272.0,214.8293,214.8293,214.3137,214.3624,6272.0
2023-08-02 14:10:00,220.32,220.32,219.5,219.89,18495.0,214.3332,214.3332,213.5355,213.9149,18495.0
2023-08-02 14:15:00,219.93,220.04,219.71,219.71,5263.0,213.9538,214.0608,213.7398,213.7398,5263.0
2023-08-02 14:20:00,219.76,220.09,219.57,219.93,15808.0,213.7884,214.1095,213.6036,213.9538,15808.0
2023-08-02 14:25:00,219.87,219.88,219.33,219.46,15368.0,213.8954,213.9052,213.3701,213.4966,15368.0
2023-08-02 14:30:00,219.47,219.89,219.45,219.71,24816.0,213.5063,213.9149,213.4868,213.7398,24816.0
2023-08-02 14:35:00,219.73,219.86,219.49,219.7,29334.0,213.7592,213.8857,213.5258,213.7301,29334.0
2023-08-02 14:40:00,219.61,219.63,219.11,219.2,13204.0,213.6425,213.662,213.1561,213.2436,13204.0
2023-08-02 14:45:00,219.15,219.48,218.93,219.28,25965.0,213.195,213.516,212.981,213.3215,25965.0
2023-08-02 14:50:00,219.28,219.49,218.98,219.22,20167.0,213.3215,213.5258,213.0296,213.2631,20167.0
2023-08-02 14:55:00,219.27,219.34,218.84,219.1,20200.0,213.3117,213.3798,212.8934,213.1464,20200.0
2023-08-02 15:00:00,219.31,219.56,219.31,219.36,9067.0,213.3506,213.5939,213.3506,213.3993,9067.0
2023-08-02 15:05:00,219.37,219.53,219.27,219.46,9855.0,213.409,213.5647,213.3117,213.4966,9855.0
2023-08-02 15:10:00,219.53,219.58,219.24,219.31,11581.0,213.5647,213.6133,213.2826,213.3506,11581.0
2023-08-02 15:15:00,219.24,219.51,219.2,219.46,21960.0,213.2826,213.5452,213.2436,213.4966,21960.0
2023-08-02 15:20:00,219.41,219.51,219.2,219.2,11201.0,213.4479,213.5452,213.2436,213.2436,11201.0
2023-08-02 15:25:00,219.16,219.19,218.37,218.49,18497.0,213.2047,213.2339,212.4362,212.5529,18497.0
2023-08-02 15:30:00,218.49,218.63,218.35,218.46,21293.0,212.5529,212.6891,212.4167,212.5237,21293.0
2023-08-02 15:35:00,218.46,218.61,218.35,218.52,30531.0,212.5237,212.6697,212.4167,212.5821,30531.0
2023-08-02 15:40:00,218.49,219.13,218.47,219.06,35226.0,212.5529,213.1755,212.5335,213.1074,35226.0
2023-08-02 15:45:00,219.06,219.31,218.91,219.05,47000.0,213.1074,213.3506,212.9615,213.0977,47000.0
2023-08-02 15:50:00,219.02,219.27,218.87,219.01,59991.0,213.0685,213.3117,212.9226,213.0588,59991.0
2023-08-02 15:55:00,219.03,219.13,218.57,218.85,133918.0,213.0783,213.1755,212.6308,212.9031,133918.0
2023-08-03 09:30:00,217.74,217.89,216.16,217.68,56924.0,211.8233,211.9692,210.2862,211.7649,56924.0
2023-08-03 09:35:00,217.78,219.44,217.77,217.95,29535.0,211.8622,213.4771,211.8525,212.0276,29535.0
2023-08-03 09:40:00,218.15,218.22,217.29,217.29,21843.0,212.2222,212.2903,211.3855,211.3855,21843.0
2023-08-03 09:45:00,217.34,217.81,217.05,217.31,11751.0,211.4342,211.8914,211.1521,211.405,11751.0
2023-08-03 09:50:00,217.1,217.34,216.66,217.05,9245.0,211.2007,211.4342,210.7727,211.1521,9245.0
2023-08-03 09:55:00,217.22,217.47,216.36,217.14,17917.0,211.3174,211.5606,210.4808,211.2396,17917.0
2023-08-03 10:00:00,216.92,217.14,216.32,217.03,12364.0,211.0256,211.2396,210.4419,211.1326,12364.0
2023-08-03 10:05:00,217.0,217.14,216.77,216.79,7875.0,211.1034,211.2396,210.8797,210.8991,7875.0
2023-08-03 10:10:00,216.78,217.07,216.64,216.91,16526.0,210.8894,211.1715,210.7532,211.0159,16526.0
2023-08-03 10:15:00,217.07,217.68,217.0,217.67,14553.0,211.1715,211.7649,211.1034,211.7552,14553.0
2023-08-03 10:20:00,217.67,217.78,217.01,217.01,5603.0,211.7552,211.8622,211.1131,211.1131,5603.0
2023-08-03 10:25:00,217.02,217.15,216.62,216.72,10054.0,211.1229,211.2493,210.7337,210.831,10054.0
2023-08-03 10:30:00,216.61,216.75,216.4,216.69,13145.0,210.724,210.8602,210.5197,210.8018,13145.0
2023-08-03 10:35:00,216.78,217.59,216.77,217.31,20661.0,210.8894,211.6774,210.8797,211.405,20661.0
2023-08-03 10:40:00,217.27,217.33,216.78,216.89,11180.0,211.3661,211.4245,210.8894,210.9964,11180.0
2023-08-03 10:45:00,216.79,216.88,216.33,216.83,17962.0,210.8991,210.9867,210.4516,210.938,17962.0
2023-08-03 10:50:00,216.81,216.88,216.56,216.74,6013.0,210.9186,210.9867,210.6754,210.8505,6013.0
2023-08-03 10:55:00,216.75,217.11,216.68,216.98,14298.0,210.8602,211.2104,210.7921,211.084,14298.0
2023-08-03 11:00:00,216.96,216.96,216.17,216.5,15380.0,211.0645,211.0645,210.296,210.617,15380.0
2023-08-03 11:05:00,216.54,216.83,216.31,216.31,11131.0,210.6559,210.938,210.4322,210.4322,11131.0
2023-08-03 11:10:00,216.35,216.63,216.25,216.63,150352.0,210.4711,210.7435,210.3738,210.7435,150352.0
2023-08-03 11:15:00,216.63,216.63,215.82,215.98,11659.0,210.7435,210.7435,209.9555,210.1111,11659.0
2023-08-03 11:20:00,216.04,216.45,215.95,216.13,8087.0,210.1695,210.5684,210.082,210.2571,8087.0
2023-08-03 11:25:00,216.15,216.62,215.87,216.55,10247.0,210.2765,210.7337,210.0041,210.6656,10247.0
2023-08-03 11:30:00,216.61,216.76,216.4,216.75,8084.0,210.724,210.8699,210.5197,210.8602,8084.0
2023-08-03 11:35:00,216.83,216.83,216.4,216.42,11522.0,210.938,210.938,210.5197,210.5392,11522.0
2023-08-03 11:40:00,216.4,216.5,216.13,216.19,3761.0,210.5197,210.617,210.2571,210.3154,3761.0
2023-08-03 11:45:00,216.15,216.15,215.64,215.95,14804.0,210.2765,210.2765,209.7804,210.082,14804.0
2023-08-03 11:50:00,215.96,216.41,215.96,216.32,6500.0,210.0917,210.5295,210.0917,210.4419,6500.0
2023-08-03 11:55:00,216.27,216.34,215.98,216.29,5875.0,210.3933,210.4614,210.1111,210.4127,5875.0
2023-08-03 12:00:00,216.36,216.6,216.19,216.51,6068.0,210.4808,210.7143,210.3154,210.6267,6068.0
2023-08-03 12:05:00,216.58,216.84,216.41,216.81,5710.0,210.6948,210.9478,210.5295,210.9186,5710.0
2023-08-03 12:10:00,216.82,216.82,216.55,216.68,14343.0,210.9283,210.9283,210.6656,210.7921,14343.0
2023-08-03 12:15:00,216.61,217.0,216.61,216.99,10155.0,210.724,211.1034,210.724,211.0937,10155.0
2023-08-03 12:20:00,217.09,217.18,217.0,217.09,4682.0,211.191,211.2785,211.1034,211.191,4682.0
2023-08-03 12:25:00,217.07,217.27,216.98,217.26,11855.0,211.1715,211.3661,211.084,211.3564,11855.0
2023-08-03 12:30:00,217.3,217.75,217.29,217.49,7881.0,211.3953,211.833,211.3855,211.5801,7881.0
2023-08-03 12:35:00,217.42,217.44,217.15,217.44,4670.0,211.512,211.5315,211.2493,211.5315,4670.0
2023-08-03 12:40:00,217.46,217.51,217.37,217.45,6744.0,211.5509,211.5996,211.4634,211.5412,6744.0
2023-08-03 12:45:00,217.45,217.9,217.45,217.9,3524.0,211.5412,211.979,211.5412,211.979,3524.0
2023-08-03 12:50:00,217.93,218.01,217.7,217.97,16464.0,212.0081,212.086,211.7844,212.0471,16464.0
2023-08-03 12:55:00,217.92,217.97,217.7,217.78,4271.0,211.9984,212.0471,211.7844,211.8622,4271.0
2023-08-03 13:00:00,217.88,217.88,217.64,217.85,7223.0,211.9595,211.9595,211.726,211.9303,7223.0
2023-08-03 13:05:00,217.76,217.99,217.75,217.95,6224.0,211.8428,212.0665,211.833,212.0276,6224.0
2023-08-03 13:10:00,217.99,218.09,217.91,217.99,5219.0,212.0665,212.1638,211.9887,212.0665,5219.0
2023-08-03 13:15:00,217.91,217.95,217.58,217.73,3008.0,211.9887,212.0276,211.6677,211.8136,3008.0
2023-08-03 13:20:00,217.78,217.93,217.71,217.8,4273.0,211.8622,212.0081,211.7941,211.8817,4273.0
2023-08-03 13:25:00,217.84,217.91,217.5,217.6,11827.0,211.9206,211.9887,211.5898,211.6871,11827.0
2023-08-03 13:30:00,217.62,217.67,217.07,217.1,11064.0,211.7066,211.7552,211.1715,211.2007,11064.0
2023-08-03 13:35:00,217.1,217.34,216.8,216.86,224938.0,211.2007,211.4342,210.9089,210.9672,224938.0
2023-08-03 13:40:00,216.92,216.99,216.86,216.93,1826.0,211.0256,211.0937,210.9672,211.0353,1826.0
2023-08-03 13:45:00,216.93,216.96,216.58,216.96,7317.0,211.0353,211.0645,210.6948,211.0645,7317.0
2023-08-03 13:50:00,217.04,217.12,216.97,217.06,5419.0,211.1423,211.2202,211.0742,211.1618,5419.0
2023-08-03 13:55:00,217.12,217.24,216.96,217.0,10619.0,211.2202,211.3369,211.0645,211.1034,10619.0
2023-08-03 14:00:00,217.03,217.21,216.82,217.09,24703.0,211.1326,211.3077,210.9283,211.191,24703.0
2023-08-03 14:05:00,217.09,217.09,216.69,216.69,8366.0,211.191,211.191,210.8018,210.8018,8366.0
2023-08-03 14:10:00,216.65,216.66,216.46,216.6,3898.0,210.7629,210.7727,210.5781,210.7143,3898.0
2023-08-03 14:15:00,216.62,216.96,216.6,216.96,2908.0,210.7337,211.0645,210.7143,211.0645,2908.0
2023-08-03 14:20:00,216.94,216.94,216.7,216.7,5734.0,211.045,211.045,210.8116,210.8116,5734.0
2023-08-03 14:25:00,216.77,216.86,216.57,216.76,5392.0,210.8797,210.9672,210.6851,210.8699,5392.0
2023-08-03 14:30:00,216.7,216.79,216.55,216.55,4306.0,210.8116,210.8991,210.6656,210.6656,4306.0
2023-08-03 14:35:00,216.6,216.6,216.42,216.57,4160.0,210.7143,210.7143,210.5392,210.6851,4160.0
2023-08-03 14:40:00,216.58,216.62,216.33,216.35,15902.0,210.6948,210.7337,210.4516,210.4711,15902.0
2023-08-03 14:45:00,216.44,216.49,216.29,216.36,6805.0,210.5586,210.6073,210.4127,210.4808,6805.0
2023-08-03 14:50:00,216.36,216.43,216.33,216.4,3400.0,210.4808,210.5489,210.4516,210.5197,3400.0
2023-08-03 14:55:00,216.42,216.42,216.19,216.19,3113.0,210.5392,210.5392,210.3154,210.3154,3113.0
2023-08-03 15:00:00,216.25,216.35,216.19,216.22,7140.0,210.3738,210.4711,210.3154,210.3446,7140.0
2023-08-03 15:05:00,216.22,216.58,216.19,216.58,9636.0,210.3446,210.6948,210.3154,210.6948,9636.0
2023-08-03 15:10:00,216.58,216.61,216.35,216.4,15489.0,210.6948,210.724,210.4711,210.5197,15489.0
2023-08-03 15:15:00,216.45,216.59,216.21,216.56,13196.0,210.5684,210.7046,210.3349,210.6754,13196.0
2023-08-03 15:20:00,216.56,216.89,216.54,216.89,9882.0,210.6754,210.9964,210.6559,210.9964,9882.0
2023-08-03 15:25:00,216.88,217.03,216.86,216.97,11195.0,210.9867,211.1326,210.9672,211.0742,11195.0
2023-08-03 15:30:00,216.97,217.31,216.97,217.27,27665.0,211.0742,211.405,211.0742,211.3661,27665.0
2023-08-03 15:35:00,217.28,217.58,217.28,217.45,19828.0,211.3758,211.6677,211.3758,211.5412,19828.0
2023-08-03 15:40:00,217.43,217.61,217.22,217.34,19905.0,211.5217,211.6968,211.3174,211.4342,19905.0
2023-08-03 15:45:00,217.34,217.56,217.2,217.25,26964.0,211.4342,211.6482,211.298,211.3466,26964.0
2023-08-03 15:50:00,217.37,217.45,217.06,217.4,38766.0,211.4634,211.5412,211.1618,211.4925,38766.0
2023-08-03 15:55:00,217.35,217.4,216.98,216.99,69449.0,211.4439,211.4925,211.084,211.0937,69449.0
2023-08-04 09:30:00,217.93,218.32,216.61,218.05,24135.0,212.8526,213.2336,211.5634,212.9698,24135.0
2023-08-04 09:35:00,217.59,218.15,216.61,218.13,44992.0,212.5206,213.0675,211.5634,213.048,44992.0
2023-08-04 09:40:00,218.15,218.78,217.85,218.77,12999.0,213.0675,213.6828,212.7745,213.6731,12999.0
2023-08-04 09:45:00,218.7,218.97,218.43,218.48,15872.0,213.6047,213.8684,213.341,213.3898,15872.0
2023-08-04 09:50:00,218.47,218.73,218.18,218.38,18916.0,213.3801,213.634,213.0968,213.2922,18916.0
2023-08-04 09:55:00,218.63,218.63,217.39,217.71,13666.0,213.5363,213.5363,212.3252,212.6378,13666.0
2023-08-04 10:00:00,217.73,217.75,217.08,217.58,21675.0,212.6573,212.6768,212.0224,212.5108,21675.0
2023-08-04 10:05:00,217.52,217.52,216.62,217.04,25717.0,212.4522,212.4522,211.5732,211.9834,25717.0
2023-08-04 10:10:00,216.94,217.16,216.59,216.7,5589.0,211.8857,212.1006,211.5439,211.6513,5589.0
2023-08-04 10:15:00,216.76,217.49,216.61,217.32,20736.0,211.7099,212.4229,211.5634,212.2569,20736.0
2023-08-04 10:20:00,217.31,217.56,217.16,217.55,11058.0,212.2471,212.4913,212.1006,212.4815,11058.0
2023-08-04 10:25:00,217.57,217.95,217.34,217.81,19715.0,212.501,212.8722,212.2764,212.7354,19715.0
2023-08-04 10:30:00,217.92,218.03,217.64,217.79,12098.0,212.8429,212.9503,212.5694,212.7159,12098.0
2023-08-04 10:35:00,217.8,217.82,217.41,217.77,7046.0,212.7257,212.7452,212.3448,212.6964,7046.0
2023-08-04 10:40:00,217.71,217.78,217.52,217.75,5555.0,212.6378,212.7061,212.4522,212.6768,5555.0
2023-08-04 10:45:00,217.81,217.96,217.54,217.96,13755.0,212.7354,212.8819,212.4717,212.8819,13755.0
2023-08-04 10:50:00,217.89,218.12,217.86,217.92,8747.0,212.8136,213.0382,212.7843,212.8429,8747.0
2023-08-04 10:55:00,218.05,218.41,217.99,218.35,15153.0,212.9698,213.3215,212.9112,213.2629,15153.0
2023-08-04 11:00:00,218.3,218.3,217.7,217.9,37248.0,213.214,213.214,212.628,212.8233,37248.0
2023-08-04 11:05:00,217.9,217.99,217.44,217.45,7741.0,212.8233,212.9112,212.3741,212.3838,7741.0
2023-08-04 11:10:00,217.54,217.76,217.26,217.65,8828.0,212.4717,212.6866,212.1983,212.5792,8828.0
2023-08-04 11:15:00,217.53,218.02,217.53,218.02,26688.0,212.462,212.9405,212.462,212.9405,26688.0
2023-08-04 11:20:00,217.96,218.42,217.89,218.41,22392.0,212.8819,213.3312,212.8136,213.3215,22392.0
2023-08-04 11:25:00,218.37,218.61,218.09,218.61,15495.0,213.2824,213.5168,213.0089,213.5168,15495.0
2023-08-04 11:30:00,218.56,218.75,218.46,218.54,11484.0,213.468,213.6535,213.3703,213.4484,11484.0
2023-08-04 11:35:00,218.57,218.6,218.03,218.22,38231.0,213.4777,213.507,212.9503,213.1359,38231.0
2023-08-04 11:40:00,218.17,218.38,218.06,218.27,24738.0,213.0871,213.2922,212.9796,213.1847,24738.0
2023-08-04 11:45:00,218.25,218.51,218.25,218.42,5602.0,213.1652,213.4191,213.1652,213.3312,5602.0
2023-08-04 11:50:00,218.43,218.54,218.33,218.5,7954.0,213.341,213.4484,213.2433,213.4094,7954.0
2023-08-04 11:55:00,218.54,218.73,218.45,218.68,14572.0,213.4484,213.634,213.3605,213.5852,14572.0
2023-08-04 12:00:00,218.64,218.97,218.63,218.92,7101.0,213.5461,213.8684,213.5363,213.8196,7101.0
2023-08-04 12:05:00,218.86,218.92,218.59,218.62,6996.0,213.761,213.8196,213.4973,213.5266,6996.0
2023-08-04 12:10:00,218.64,218.84,218.56,218.84,20931.0,213.5461,213.7414,213.468,213.7414,20931.0
2023-08-04 12:15:00,218.73,218.85,218.66,218.85,3817.0,213.634,213.7512,213.5656,213.7512,3817.0
2023-08-04 12:20:00,218.77,218.97,218.76,218.9,12078.0,213.6731,213.8684,213.6633,213.8,12078.0
2023-08-04 12:25:00,218.95,219.27,218.94,219.27,13589.0,213.8489,214.1614,213.8391,214.1614,13589.0
2023-08-04 12:30:00,219.23,219.28,218.65,218.87,28115.0,214.1224,214.1712,213.5559,213.7707,28115.0
2023-08-04 12:35:00,218.87,219.01,218.81,218.95,23690.0,213.7707,213.9075,213.7121,213.8489,23690.0
2023-08-04 12:40:00,218.98,218.98,218.44,218.76,7580.0,213.8782,213.8782,213.3508,213.6633,7580.0
2023-08-04 12:45:00,218.71,218.88,218.66,218.7,2900.0,213.6145,213.7805,213.5656,213.6047,2900.0
2023-08-04 12:50:00,218.66,218.84,218.59,218.83,3571.0,213.5656,213.7414,213.4973,213.7317,3571.0
2023-08-04 12:55:00,218.79,218.83,218.61,218.62,8069.0,213.6926,213.7317,213.5168,213.5266,8069.0
2023-08-04 13:00:00,218.62,218.67,218.51,218.56,19602.0,213.5266,213.5754,213.4191,213.468,19602.0
2023-08-04 13:05:00,218.56,218.62,218.42,218.6,13000.0,213.468,213.5266,213.3312,213.507,13000.0
2023-08-04 13:10:00,218.57,218.62,218.5,218.58,9450.0,213.4777,213.5266,213.4094,213.4875,9450.0
2023-08-04 13:15:00,218.62,218.7,218.41,218.55,6750.0,213.5266,213.6047,213.3215,213.4582,6750.0
2023-08-04 13:20:00,218.53,218.65,218.44,218.61,13116.0,213.4387,213.5559,213.3508,213.5168,13116.0
2023-08-04 13:25:00,218.57,218.58,218.23,218.29,12390.0,213.4777,213.4875,213.1457,213.2043,12390.0
2023-08-04 13:30:00,218.27,218.57,218.23,218.57,12648.0,213.1847,213.4777,213.1457,213.4777,12648.0
2023-08-04 13:35:00,218.6,218.67,218.36,218.43,6837.0,213.507,213.5754,213.2726,213.341,6837.0
2023-08-04 13:40:00,218.39,218.46,218.25,218.3,6321.0,213.3019,213.3703,213.1652,213.214,6321.0
2023-08-04 13:45:00,218.33,218.61,218.33,218.61,3240.0,213.2433,213.5168,213.2433,213.5168,3240.0
2023-08-04 13:50:00,218.61,218.61,218.29,218.48,7694.0,213.5168,213.5168,213.2043,213.3898,7694.0
2023-08-04 13:55:00,218.44,218.48,217.96,217.98,10707.0,213.3508,213.3898,212.8819,212.9015,10707.0
2023-08-04 14:00:00,218.07,218.1,217.35,217.41,9555.0,212.9894,213.0187,212.2862,212.3448,9555.0
2023-08-04 14:05:00,217.31,217.63,217.29,217.55,10256.0,212.2471,212.5596,212.2276,212.4815,10256.0
2023-08-04 14:10:00,217.57,217.76,217.39,217.76,4529.0,212.501,212.6866,212.3252,212.6866,4529.0
2023-08-04 14:15:00,217.75,217.75,217.21,217.42,9171.0,212.6768,212.6768,212.1494,212.3545,9171.0
2023-08-04 14:20:00,217.41,217.41,216.94,216.97,5417.0,212.3448,212.3448,211.8857,211.915,5417.0
2023-08-04 14:25:00,216.86,217.01,216.77,216.97,12268.0,211.8076,211.9541,211.7197,211.915,12268.0
2023-08-04 14:30:00,217.01,217.04,216.52,216.7,20391.0,211.9541,211.9834,211.4755,211.6513,20391.0
2023-08-04 14:35:00,216.7,216.7,216.19,216.35,4101.0,211.6513,211.6513,211.1532,211.3095,4101.0
2023-08-04 14:40:00,216.38,216.57,216.3,216.49,5601.0,211.3388,211.5243,211.2606,211.4462,5601.0
2023-08-04 14:45:00,216.43,216.5,216.17,216.2,5389.0,211.3876,211.456,211.1337,211.163,5389.0
2023-08-04 14:50:00,216.31,216.58,216.28,216.28,8932.0,211.2704,211.5341,211.2411,211.2411,8932.0
2023-08-04 14:55:00,216.27,216.34,216.17,216.29,7423.0,211.2313,211.2997,211.1337,211.2509,7423.0
2023-08-04 15:00:00,216.25,216.71,216.22,216.59,9194.0,211.2118,211.6611,211.1825,211.5439,9194.0
2023-08-04 15:05:00,216.57,216.69,216.31,216.38,14817.0,211.5243,211.6415,211.2704,211.3388,14817.0
2023-08-04 15:10:00,216.47,216.83,216.46,216.81,5233.0,211.4267,211.7783,211.4169,211.7587,5233.0
2023-08-04 15:15:00,216.84,216.91,216.63,216.74,21574.0,211.788,211.8564,211.5829,211.6904,21574.0
2023-08-04 15:20:00,216.71,216.84,216.55,216.71,2969.0,211.6611,211.788,211.5048,211.6611,2969.0
2023-08-04 15:25:00,216.7,216.99,216.7,216.98,5869.0,211.6513,211.9345,211.6513,211.9248,5869.0
2023-08-04 15:30:00,217.02,217.09,216.86,216.92,9353.0,211.9638,212.0322,211.8076,211.8662,9353.0
2023-08-04 15:35:00,216.92,216.92,216.46,216.49,18860.0,211.8662,211.8662,211.4169,211.4462,18860.0
2023-08-04 15:40:00,216.46,216.55,215.9,216.01,105738.0,211.4169,211.5048,210.8699,210.9774,105738.0
2023-08-04 15:45:00,216.01,216.22,215.87,216.03,35425.0,210.9774,211.1825,210.8406,210.9969,35425.0
2023-08-04 15:50:00,215.95,216.13,215.77,215.83,42948.0,210.9188,211.0946,210.743,210.8016,42948.0
2023-08-04 15:55:00,215.76,216.08,215.69,216.06,85514.0,210.7332,211.0457,210.6648,211.0262,85514.0
2023-08-07 09:30:00,217.32,218.66,217.0,218.49,17094.0,212.2569,213.5656,211.9443,213.3996,17094.0
2023-08-07 09:35:00,218.8,219.04,218.14,219.04,6427.0,213.7024,213.9368,213.0578,213.9368,6427.0
2023-08-07 09:40:00,218.55,218.98,217.33,217.54,6760.0,213.4582,213.8782,212.2666,212.4717,6760.0
2023-08-07 09:45:00,217.73,218.31,217.73,218.01,5201.0,212.6573,213.2238,212.6573,212.9308,5201.0
2023-08-07 09:50:00,218.01,218.24,217.76,217.8,4133.0,212.9308,213.1554,212.6866,212.7257,4133.0
2023-08-07 09:55:00,217.8,217.88,217.58,217.71,4801.0,212.7257,212.8038,212.5108,212.6378,4801.0
2023-08-07 10:00:00,217.84,217.85,217.28,217.49,7201.0,212.7647,212.7745,212.2178,212.4229,7201.0
2023-08-07 10:05:00,217.62,217.98,217.38,217.98,7095.0,212.5499,212.9015,212.3155,212.9015,7095.0
2023-08-07 10:10:00,217.98,218.01,217.41,217.64,5627.0,212.9015,212.9308,212.3448,212.5694,5627.0
2023-08-07 10:15:00,217.72,218.04,217.62,218.03,2862.0,212.6475,212.9601,212.5499,212.9503,2862.0
2023-08-07 10:20:00,217.95,218.21,217.87,218.21,2430.0,212.8722,213.1261,212.794,213.1261,2430.0
2023-08-07 10:25:00,218.27,218.69,218.27,218.69,6035.0,213.1847,213.5949,213.1847,213.5949,6035.0
2023-08-07 10:30:00,218.73,218.73,218.46,218.57,9585.0,213.634,213.634,213.3703,213.4777,9585.0
2023-08-07 10:35:00,218.53,218.86,218.5,218.68,5258.0,213.4387,213.761,213.4094,213.5852,5258.0
2023-08-07 10:40:00,218.71,219.18,218.65,219.02,11991.0,213.6145,214.0735,213.5559,213.9173,11991.0
2023-08-07 10:45:00,219.0,219.47,218.9,219.43,10396.0,213.8977,214.3568,213.8,214.3177,10396.0
2023-08-07 10:50:00,219.41,219.41,219.0,219.06,6180.0,214.2982,214.2982,213.8977,213.9563,6180.0
2023-08-07 10:55:00,219.06,219.27,218.94,219.15,19230.0,213.9563,214.1614,213.8391,214.0442,19230.0
2023-08-07 11:00:00,219.02,219.02,218.66,218.67,3317.0,213.9173,213.9173,213.5656,213.5754,3317.0
2023-08-07 11:05:00,218.75,218.75,218.42,218.56,2329.0,213.6535,213.6535,213.3312,213.468,2329.0
2023-08-07 11:10:00,218.61,219.2,218.6,219.2,8707.0,213.5168,214.0931,213.507,214.0931,8707.0
2023-08-07 11:15:00,219.11,219.23,218.98,219.06,15988.0,214.0052,214.1224,213.8782,213.9563,15988.0
2023-08-07 11:20:00,219.07,219.32,219.01,219.31,3598.0,213.9661,214.2103,213.9075,214.2005,3598.0
2023-08-07 11:25:00,219.32,219.4,219.14,219.15,2616.0,214.2103,214.2884,214.0345,214.0442,2616.0
2023-08-07 11:30:00,219.23,219.23,218.99,219.19,6486.0,214.1224,214.1224,213.8879,214.0833,6486.0
2023-08-07 11:35:00,219.12,219.46,219.12,219.29,5206.0,214.0149,214.347,214.0149,214.181,5206.0
2023-08-07 11:40:00,219.3,219.46,219.28,219.42,6136.0,214.1907,214.347,214.1712,214.3079,6136.0
2023-08-07 11:45:00,219.47,219.6,219.24,219.3,6825.0,214.3568,214.4837,214.1321,214.1907,6825.0
2023-08-07 11:50:00,219.27,219.42,219.26,219.34,1888.0,214.1614,214.3079,214.1517,214.2298,1888.0
2023-08-07 11:55:00,219.34,219.58,219.34,219.37,4541.0,214.2298,214.4642,214.2298,214.2591,4541.0
2023-08-07 12:00:00,219.44,219.7,219.34,219.56,6478.0,214.3275,214.5814,214.2298,214.4447,6478.0
2023-08-07 12:05:00,219.48,219.72,219.38,219.69,8754.0,214.3665,214.6009,214.2689,214.5716,8754.0
2023-08-07 12:10:00,219.65,219.81,219.64,219.71,21653.0,214.5326,214.6888,214.5228,214.5912,21653.0
2023-08-07 12:15:00,219.68,219.68,219.46,219.6,4197.0,214.5619,214.5619,214.347,214.4837,4197.0
2023-08-07 12:20:00,219.66,219.71,219.4,219.53,4295.0,214.5423,214.5912,214.2884,214.4154,4295.0
2023-08-07 12:25:00,219.55,219.76,219.51,219.76,3227.0,214.4349,214.64,214.3958,214.64,3227.0
2023-08-07 12:30:00,219.74,219.76,219.46,219.5,2289.0,214.6205,214.64,214.347,214.3861,2289.0
2023-08-07 12:35:00,219.48,219.63,219.45,219.53,1662.0,214.3665,214.513,214.3372,214.4154,1662.0
2023-08-07 12:40:00,219.52,220.15,219.5,220.15,13173.0,214.4056,215.0209,214.3861,215.0209,13173.0
2023-08-07 12:45:00,220.13,220.78,220.13,220.77,12123.0,215.0014,215.6362,215.0014,215.6265,12123.0
2023-08-07 12:50:00,220.81,220.81,220.51,220.78,31766.0,215.6655,215.6655,215.3725,215.6362,31766.0
2023-08-07 12:55:00,220.75,221.17,220.71,221.04,27084.0,215.6069,216.0172,215.5679,215.8902,27084.0
2023-08-07 13:00:00,221.04,221.14,220.71,221.03,28256.0,215.8902,215.9879,215.5679,215.8804,28256.0
2023-08-07 13:05:00,221.13,221.2,220.93,221.13,5480.0,215.9781,216.0465,215.7828,215.9781,5480.0
2023-08-07 13:10:00,221.2,221.25,221.02,221.02,2746.0,216.0465,216.0953,215.8707,215.8707,2746.0
2023-08-07 13:15:00,221.04,221.15,220.96,221.06,21107.0,215.8902,215.9976,215.8121,215.9097,21107.0
2023-08-07 13:20:00,221.06,221.09,220.74,220.89,8507.0,215.9097,215.939,215.5972,215.7437,8507.0
2023-08-07 13:25:00,220.88,220.93,220.43,220.43,7757.0,215.7339,215.7828,215.2944,215.2944,7757.0
2023-08-07 13:30:00,220.52,220.74,220.41,220.74,7717.0,215.3823,215.5972,215.2749,215.5972,7717.0
2023-08-07 13:35:00,220.74,220.82,220.38,220.5,57195.0,215.5972,215.6753,215.2456,215.3628,57195.0
2023-08-07 13:40:00,220.5,220.71,220.5,220.71,6093.0,215.3628,215.5679,215.3628,215.5679,6093.0
2023-08-07 13:45:00,220.72,221.6,220.72,221.6,7154.0,215.5776,216.4371,215.5776,216.4371,7154.0
2023-08-07 13:50:00,221.52,221.69,221.4,221.65,6573.0,216.359,216.525,216.2418,216.486,6573.0
2023-08-07 13:55:00,221.62,221.73,221.47,221.52,15550.0,216.4567,216.5641,216.3102,216.359,15550.0
2023-08-07 14:00:00,221.54,221.72,221.4,221.44,11359.0,216.3785,216.5543,216.2418,216.2809,11359.0
2023-08-07 14:05:00,221.42,221.42,221.15,221.16,7546.0,216.2613,216.2613,215.9976,216.0074,7546.0
2023-08-07 14:10:00,221.16,221.33,221.15,221.28,7749.0,216.0074,216.1734,215.9976,216.1246,7749.0
2023-08-07 14:15:00,221.26,221.3,220.76,220.9,8489.0,216.1051,216.1441,215.6167,215.7535,8489.0
2023-08-07 14:20:00,220.88,220.9,220.54,220.54,2324.0,215.7339,215.7535,215.4018,215.4018,2324.0
2023-08-07 14:25:00,220.6,220.6,220.23,220.31,11930.0,215.4604,215.4604,215.0991,215.1772,11930.0
2023-08-07 14:30:00,220.28,220.5,220.28,220.36,9830.0,215.1479,215.3628,215.1479,215.226,9830.0
2023-08-07 14:35:00,220.4,220.48,220.27,220.31,5019.0,215.2651,215.3432,215.1381,215.1772,5019.0
2023-08-07 14:40:00,220.36,220.49,220.18,220.23,8588.0,215.226,215.353,215.0502,215.0991,8588.0
2023-08-07 14:45:00,220.2,220.25,219.94,219.95,7080.0,215.0698,215.1186,214.8158,214.8256,7080.0
2023-08-07 14:50:00,219.98,220.02,219.78,219.87,2808.0,214.8549,214.894,214.6595,214.7474,2808.0
2023-08-07 14:55:00,219.86,219.97,219.83,219.9,7934.0,214.7377,214.8451,214.7084,214.7767,7934.0
2023-08-07 15:00:00,219.91,220.44,219.91,220.4,12217.0,214.7865,215.3042,214.7865,215.2651,12217.0
2023-08-07 15:05:00,220.32,220.36,220.21,220.25,8544.0,215.187,215.226,215.0795,215.1186,8544.0
2023-08-07 15:10:00,220.31,220.42,220.22,220.42,15289.0,215.1772,215.2846,215.0893,215.2846,15289.0
2023-08-07 15:15:00,220.38,220.45,220.31,220.35,7884.0,215.2456,215.3139,215.1772,215.2163,7884.0
2023-08-07 15:20:00,220.37,220.45,220.3,220.45,9815.0,215.2358,215.3139,215.1674,215.3139,9815.0
2023-08-07 15:25:00,220.4,220.44,220.26,220.28,21623.0,215.2651,215.3042,215.1284,215.1479,21623.0
2023-08-07 15:30:00,220.26,220.45,220.12,220.45,19141.0,215.1284,215.3139,214.9916,215.3139,19141.0
2023-08-07 15:35:00,220.41,220.46,220.31,220.39,8186.0,215.2749,215.3237,215.1772,215.2553,8186.0
2023-08-07 15:40:00,220.41,220.58,220.41,220.43,10323.0,215.2749,215.4409,215.2749,215.2944,10323.0
2023-08-07 15:45:00,220.46,220.66,220.35,220.53,17044.0,215.3237,215.519,215.2163,215.3921,17044.0
2023-08-07 15:50:00,220.5,220.99,220.5,220.87,22467.0,215.3628,215.8414,215.3628,215.7241,22467.0
2023-08-07 15:55:00,220.85,221.17,220.85,221.08,85524.0,215.7046,216.0172,215.7046,215.9293,85524.0
2023-08-08 09:30:00,219.99,220.56,219.02,219.88,28598.0,214.8647,215.4214,213.9173,214.7572,28598.0
2023-08-08 09:35:00,220.0,220.0,219.37,219.37,14575.0,214.8744,214.8744,214.2591,214.2591,14575.0
2023-08-08 09:40:00,219.25,219.55,219.0,219.55,10207.0,214.1419,214.4349,213.8977,214.4349,10207.0
2023-08-08 09:45:00,219.4,219.76,219.3,219.5,11066.0,214.2884,214.64,214.1907,214.3861,11066.0
2023-08-08 09:50:00,219.47,219.94,219.34,219.56,6996.0,214.3568,214.8158,214.2298,214.4447,6996.0
2023-08-08 09:55:00,219.6,219.65,219.24,219.24,16893.0,214.4837,214.5326,214.1321,214.1321,16893.0
2023-08-08 10:00:00,219.22,219.37,218.25,218.42,12693.0,214.1126,214.2591,213.1652,213.3312,12693.0
2023-08-08 10:05:00,218.59,218.86,218.29,218.77,9430.0,213.4973,213.761,213.2043,213.6731,9430.0
2023-08-08 10:10:00,218.83,218.88,218.24,218.25,10609.0,213.7317,213.7805,213.1554,213.1652,10609.0
2023-08-08 10:15:00,218.2,218.43,217.93,218.41,7014.0,213.1164,213.341,212.8526,213.3215,7014.0
2023-08-08 10:20:00,218.35,218.83,218.35,218.73,11064.0,213.2629,213.7317,213.2629,213.634,11064.0
2023-08-08 10:25:00,218.67,219.14,218.63,218.97,5412.0,213.5754,214.0345,213.5363,213.8684,5412.0
2023-08-08 10:30:00,218.9,219.26,218.9,219.26,18953.0,213.8,214.1517,213.8,214.1517,18953.0
2023-08-08 10:35:00,219.25,219.37,218.93,219.11,16207.0,214.1419,214.2591,213.8293,214.0052,16207.0
2023-08-08 10:40:00,219.17,219.26,218.91,219.03,4807.0,214.0638,214.1517,213.8098,213.927,4807.0
2023-08-08 10:45:00,219.02,219.24,218.95,219.24,6695.0,213.9173,214.1321,213.8489,214.1321,6695.0
2023-08-08 10:50:00,219.15,219.3,219.15,219.28,131598.0,214.0442,214.1907,214.0442,214.1712,131598.0
2023-08-08 10:55:00,219.28,219.37,218.8,218.8,25372.0,214.1712,214.2591,213.7024,213.7024,25372.0
2023-08-08 11:00:00,218.7,218.72,218.26,218.26,3238.0,213.6047,213.6242,213.175,213.175,3238.0
2023-08-08 11:05:00,218.18,218.44,218.05,218.43,6568.0,213.0968,213.3508,212.9698,213.341,6568.0
2023-08-08 11:10:00,218.41,218.47,218.29,218.29,2128.0,213.3215,213.3801,213.2043,213.2043,2128.0
2023-08-08 11:15:00,218.26,218.42,218.21,218.41,8896.0,213.175,213.3312,213.1261,213.3215,8896.0
2023-08-08 11:20:00,218.49,218.49,218.27,218.45,3585.0,213.3996,213.3996,213.1847,213.3605,3585.0
2023-08-08 11:25:00,218.34,218.65,218.29,218.6,2656.0,213.2531,213.5559,213.2043,213.507,2656.0
2023-08-08 11:30:00,218.7,218.8,218.65,218.74,3529.0,213.6047,213.7024,213.5559,213.6438,3529.0
2023-08-08 11:35:00,218.8,218.88,218.64,218.8,4524.0,213.7024,213.7805,213.5461,213.7024,4524.0
2023-08-08 11:40:00,218.78,218.89,218.75,218.79,4069.0,213.6828,213.7903,213.6535,213.6926,4069.0
2023-08-08 11:45:00,218.88,219.15,218.88,218.93,3414.0,213.7805,214.0442,213.7805,213.8293,3414.0
2023-08-08 11:50:00,218.92,218.96,218.71,218.73,3250.0,213.8196,213.8586,213.6145,213.634,3250.0
2023-08-08 11:55:00,218.63,219.03,218.63,219.03,3439.0,213.5363,213.927,213.5363,213.927,3439.0
2023-08-08 12:00:00,218.96,219.33,218.95,219.28,4390.0,213.8586,214.22,213.8489,214.1712,4390.0
2023-08-08 12:05:00,219.28,219.53,219.25,219.5,5434.0,214.1712,214.4154,214.1419,214.3861,5434.0
2023-08-08 12:10:00,219.53,219.74,219.53,219.73,4804.0,214.4154,214.6205,214.4154,214.6107,4804.0
2023-08-08 12:15:00,219.72,219.79,219.5,219.79,5244.0,214.6009,214.6693,214.3861,214.6693,5244.0
2023-08-08 12:20:00,219.79,219.92,219.71,219.83,11996.0,214.6693,214.7963,214.5912,214.7084,11996.0
2023-08-08 12:25:00,219.84,219.88,219.65,219.72,18892.0,214.7181,214.7572,214.5326,214.6009,18892.0
2023-08-08 12:30:00,219.73,219.79,219.61,219.76,6651.0,214.6107,214.6693,214.4935,214.64,6651.0
2023-08-08 12:35:00,219.81,219.81,219.45,219.5,11859.0,214.6888,214.6888,214.3372,214.3861,11859.0
2023-08-08 12:40:00,219.5,219.55,219.23,219.29,3987.0,214.3861,214.4349,214.1224,214.181,3987.0
2023-08-08 12:45:00,219.2,219.58,219.19,219.58,8302.0,214.0931,214.4642,214.0833,214.4642,8302.0
2023-08-08 12:50:00,219.51,219.6,219.24,219.25,5411.0,214.3958,214.4837,214.1321,214.1419,5411.0
2023-08-08 12:55:00,219.32,219.55,219.3,219.43,22857.0,214.2103,214.4349,214.1907,214.3177,22857.0
2023-08-08 13:00:00,219.38,219.45,219.19,219.28,2271.0,214.2689,214.3372,214.0833,214.1712,2271.0
2023-08-08 13:05:00,219.32,219.32,218.92,219.21,3498.0,214.2103,214.2103,213.8196,214.1028,3498.0
2023-08-08 13:10:00,219.17,219.36,219.02,219.36,3627.0,214.0638,214.2493,213.9173,214.2493,3627.0
2023-08-08 13:15:00,219.4,219.78,219.4,219.52,13567.0,214.2884,214.6595,214.2884,214.4056,13567.0
2023-08-08 13:20:00,219.53,219.67,219.49,219.53,13114.0,214.4154,214.5521,214.3763,214.4154,13114.0
2023-08-08 13:25:00,219.55,219.68,219.47,219.55,7113.0,214.4349,214.5619,214.3568,214.4349,7113.0
2023-08-08 13:30:00,219.64,219.64,219.39,219.39,3852.0,214.5228,214.5228,214.2786,214.2786,3852.0
2023-08-08 13:35:00,219.28,219.39,219.04,219.15,7972.0,214.1712,214.2786,213.9368,214.0442,7972.0
2023-08-08 13:40:00,219.21,219.3,219.06,219.19,3996.0,214.1028,214.1907,213.9563,214.0833,3996.0
2023-08-08 13:45:00,219.09,219.13,218.93,219.07,1958.0,213.9856,214.0247,213.8293,213.9661,1958.0
2023-08-08 13:50:00,219.07,219.18,219.03,219.06,12549.0,213.9661,214.0735,213.927,213.9563,12549.0
2023-08-08 13:55:00,219.07,219.19,218.83,219.05,4879.0,213.9661,214.0833,213.7317,213.9466,4879.0
2023-08-08 14:00:00,219.05,219.25,218.96,219.2,2002.0,213.9466,214.1419,213.8586,214.0931,2002.0
2023-08-08 14:05:00,219.27,219.27,219.01,219.01,7213.0,214.1614,214.1614,213.9075,213.9075,7213.0
2023-08-08 14:10:00,219.07,219.16,218.98,219.06,3699.0,213.9661,214.054,213.8782,213.9563,3699.0
2023-08-08 14:15:00,219.08,219.4,219.0,219.22,25496.0,213.9759,214.2884,213.8977,214.1126,25496.0
2023-08-08 14:20:00,219.23,219.34,219.13,219.23,8867.0,214.1224,214.2298,214.0247,214.1224,8867.0
2023-08-08 14:25:00,219.22,219.23,219.07,219.21,7394.0,214.1126,214.1224,213.9661,214.1028,7394.0
2023-08-08 14:30:00,219.27,219.3,219.15,219.24,8242.0,214.1614,214.1907,214.0442,214.1321,8242.0
2023-08-08 14:35:00,219.22,219.32,219.15,219.25,8887.0,214.1126,214.2103,214.0442,214.1419,8887.0
2023-08-08 14:40:00,219.27,219.3,219.12,219.12,8403.0,214.1614,214.1907,214.0149,214.0149,8403.0
2023-08-08 14:45:00,219.15,219.24,219.1,219.19,8539.0,214.0442,214.1321,213.9954,214.0833,8539.0
2023-08-08 14:50:00,219.2,219.42,219.0,219.36,26279.0,214.0931,214.3079,213.8977,214.2493,26279.0
2023-08-08 14:55:00,219.35,219.74,219.35,219.62,14051.0,214.2396,214.6205,214.2396,214.5033,14051.0
2023-08-08 15:00:00,219.65,219.68,219.45,219.61,22544.0,214.5326,214.5619,214.3372,214.4935,22544.0
2023-08-08 15:05:00,219.61,219.68,219.39,219.4,9858.0,214.4935,214.5619,214.2786,214.2884,9858.0
2023-08-08 15:10:00,219.41,219.49,219.38,219.42,21867.0,214.2982,214.3763,214.2689,214.3079,21867.0
2023-08-08 15:15:00,219.36,219.56,219.36,219.51,14616.0,214.2493,214.4447,214.2493,214.3958,14616.0
2023-08-08 15:20:00,219.48,219.75,219.45,219.75,10463.0,214.3665,214.6302,214.3372,214.6302,10463.0
2023-08-08 15:25:00,219.8,219.81,219.52,219.59,9720.0,214.6791,214.6888,214.4056,214.474,9720.0
2023-08-08 15:30:00,219.58,219.73,219.49,219.56,5829.0,214.4642,214.6107,214.3763,214.4447,5829.0
2023-08-08 15:35:00,219.62,219.75,219.61,219.7,4865.0,214.5033,214.6302,214.4935,214.5814,4865.0
2023-08-08 15:40:00,219.7,220.05,219.7,219.97,13618.0,214.5814,214.9233,214.5814,214.8451,13618.0
2023-08-08 15:45:00,220.0,220.17,219.9,219.97,9974.0,214.8744,215.0405,214.7767,214.8451,9974.0
2023-08-08 15:50:00,220.02,220.09,219.83,220.03,17958.0,214.894,214.9623,214.7084,214.9037,17958.0
2023-08-08 15:55:00,220.07,220.27,220.02,220.11,59754.0,214.9428,215.1381,214.894,214.9819,59754.0
2023-08-09 09:30:00,219.91,219.91,219.56,219.8,14299.0,214.7865,214.7865,214.4447,214.6791,14299.0
2023-08-09 09:35:00,219.86,219.94,219.65,219.68,3811.0,214.7377,214.8158,214.5326,214.5619,3811.0
2023-08-09 09:40:00,219.58,219.58,219.29,219.4,3189.0,214.4642,214.4642,214.181,214.2884,3189.0
2023-08-09 09:45:00,219.54,219.98,219.51,219.97,3450.0,214.4251,214.8549,214.3958,214.8451,3450.0
2023-08-09 09:50:00,220.07,220.13,219.67,219.71,3467.0,214.9428,215.0014,214.5521,214.5912,3467.0
2023-08-09 09:55:00,219.74,219.84,219.61,219.71,3228.0,214.6205,214.7181,214.4935,214.5912,3228.0
2023-08-09 10:00:00,219.68,220.56,219.68,220.56,2570.0,214.5619,215.4214,214.5619,215.4214,2570.0
2023-08-09 10:05:00,220.41,220.49,219.62,219.66,7343.0,215.2749,215.353,214.5033,214.5423,7343.0
2023-08-09 10:10:00,219.66,219.89,219.6,219.89,8206.0,214.5423,214.767,214.4837,214.767,8206.0
2023-08-09 10:15:00,219.83,220.27,219.75,220.08,2865.0,214.7084,215.1381,214.6302,214.9526,2865.0
2023-08-09 10:20:00,219.96,220.06,219.77,220.02,5179.0,214.8354,214.933,214.6498,214.894,5179.0
2023-08-09 10:25:00,220.1,220.29,220.0,220.1,6873.0,214.9721,215.1577,214.8744,214.9721,6873.0
2023-08-09 10:30:00,220.23,220.34,219.81,219.81,7368.0,215.0991,215.2065,214.6888,214.6888,7368.0
2023-08-09 10:35:00,219.85,220.1,219.72,219.74,6754.0,214.7279,214.9721,214.6009,214.6205,6754.0
2023-08-09 10:40:00,219.74,219.95,219.67,219.95,5436.0,214.6205,214.8256,214.5521,214.8256,5436.0
2023-08-09 10:45:00,219.97,220.12,219.85,219.89,2800.0,214.8451,214.9916,214.7279,214.767,2800.0
2023-08-09 10:50:00,219.91,220.33,219.91,220.32,11268.0,214.7865,215.1967,214.7865,215.187,11268.0
2023-08-09 10:55:00,220.18,220.27,219.72,219.79,9458.0,215.0502,215.1381,214.6009,214.6693,9458.0
2023-08-09 11:00:00,219.76,220.07,219.64,220.07,11143.0,214.64,214.9428,214.5228,214.9428,11143.0
2023-08-09 11:05:00,220.1,220.16,219.8,219.85,4903.0,214.9721,215.0307,214.6791,214.7279,4903.0
2023-08-09 11:10:00,219.84,219.95,219.7,219.88,7315.0,214.7181,214.8256,214.5814,214.7572,7315.0
2023-08-09 11:15:00,219.87,219.88,219.42,219.55,10181.0,214.7474,214.7572,214.3079,214.4349,10181.0
2023-08-09 11:20:00,219.56,219.56,219.19,219.26,7091.0,214.4447,214.4447,214.0833,214.1517,7091.0
2023-08-09 11:25:00,219.26,219.41,219.12,219.34,32070.0,214.1517,214.2982,214.0149,214.2298,32070.0
2023-08-09 11:30:00,219.33,219.41,219.03,219.12,267858.0,214.22,214.2982,213.927,214.0149,267858.0
2023-08-09 11:35:00,219.01,219.04,218.57,218.58,2437.0,213.9075,213.9368,213.4777,213.4875,2437.0
2023-08-09 11:40:00,218.58,218.58,218.28,218.31,2000.0,213.4875,213.4875,213.1945,213.2238,2000.0
2023-08-09 11:45:00,218.34,218.41,217.17,217.18,6438.0,213.2531,213.3215,212.1104,212.1201,6438.0
2023-08-09 11:50:00,217.23,217.47,216.92,217.41,16965.0,212.169,212.4034,211.8662,212.3448,16965.0
2023-08-09 11:55:00,217.47,217.61,217.33,217.61,5142.0,212.4034,212.5401,212.2666,212.5401,5142.0
2023-08-09 12:00:00,217.61,217.96,217.49,217.76,4409.0,212.5401,212.8819,212.4229,212.6866,4409.0
2023-08-09 12:05:00,217.75,218.33,217.72,218.26,10278.0,212.6768,213.2433,212.6475,213.175,10278.0
2023-08-09 12:10:00,218.2,218.48,218.1,218.48,27518.0,213.1164,213.3898,213.0187,213.3898,27518.0
2023-08-09 12:15:00,218.48,218.66,218.35,218.45,4993.0,213.3898,213.5656,213.2629,213.3605,4993.0
2023-08-09 12:20:00,218.44,218.6,218.21,218.48,11008.0,213.3508,213.507,213.1261,213.3898,11008.0
2023-08-09 12:25:00,218.44,218.63,218.27,218.51,3175.0,213.3508,213.5363,213.1847,213.4191,3175.0
2023-08-09 12:30:00,218.39,218.89,218.39,218.72,88807.0,213.3019,213.7903,213.3019,213.6242,88807.0
2023-08-09 12:35:00,218.64,218.66,218.51,218.64,2415.0,213.5461,213.5656,213.4191,213.5461,2415.0
2023-08-09 12:40:00,218.62,218.66,218.4,218.46,3378.0,213.5266,213.5656,213.3117,213.3703,3378.0
2023-08-09 12:45:00,218.4,218.76,218.3,218.7,2400.0,213.3117,213.6633,213.214,213.6047,2400.0
2023-08-09 12:50:00,218.74,218.74,218.58,218.69,1420.0,213.6438,213.6438,213.4875,213.5949,1420.0
2023-08-09 12:55:00,218.77,218.91,218.7,218.87,3446.0,213.6731,213.8098,213.6047,213.7707,3446.0
2023-08-09 13:00:00,218.87,219.26,218.79,219.17,5867.0,213.7707,214.1517,213.6926,214.0638,5867.0
2023-08-09 13:05:00,219.15,219.79,219.15,219.76,10169.0,214.0442,214.6693,214.0442,214.64,10169.0
2023-08-09 13:10:00,219.77,220.16,219.76,219.94,8588.0,214.6498,215.0307,214.64,214.8158,8588.0
2023-08-09 13:15:00,219.9,220.07,219.89,220.06,5903.0,214.7767,214.9428,214.767,214.933,5903.0
2023-08-09 13:20:00,220.06,220.1,219.91,220.01,4210.0,214.933,214.9721,214.7865,214.8842,4210.0
2023-08-09 13:25:00,219.98,220.11,219.88,219.99,9265.0,214.8549,214.9819,214.7572,214.8647,9265.0
2023-08-09 13:30:00,220.0,220.06,219.86,219.86,4828.0,214.8744,214.933,214.7377,214.7377,4828.0
2023-08-09 13:35:00,219.91,219.99,219.88,219.97,1850.0,214.7865,214.8647,214.7572,214.8451,1850.0
2023-08-09 13:40:00,220.0,220.0,219.67,219.71,2494.0,214.8744,214.8744,214.5521,214.5912,2494.0
2023-08-09 13:45:00,219.69,219.69,219.37,219.37,3253.0,214.5716,214.5716,214.2591,214.2591,3253.0
2023-08-09 13:50:00,219.39,219.4,219.22,219.24,2425.0,214.2786,214.2884,214.1126,214.1321,2425.0
2023-08-09 13:55:00,219.2,219.28,218.92,219.03,7362.0,214.0931,214.1712,213.8196,213.927,7362.0
2023-08-09 14:00:00,218.91,218.95,218.79,218.79,4852.0,213.8098,213.8489,213.6926,213.6926,4852.0
2023-08-09 14:05:00,218.86,219.18,218.86,219.17,4814.0,213.761,214.0735,213.761,214.0638,4814.0
2023-08-09 14:10:00,219.21,219.55,219.17,219.51,26090.0,214.1028,214.4349,214.0638,214.3958,26090.0
2023-08-09 14:15:00,219.5,219.62,219.48,219.62,18817.0,214.3861,214.5033,214.3665,214.5033,18817.0
2023-08-09 14:20:00,219.6,219.85,219.6,219.81,14779.0,214.4837,214.7279,214.4837,214.6888,14779.0
2023-08-09 14:25:00,219.79,219.79,219.28,219.56,10933.0,214.6693,214.6693,214.1712,214.4447,10933.0
2023-08-09 14:30:00,219.54,219.75,219.54,219.61,3872.0,214.4251,214.6302,214.4251,214.4935,3872.0
2023-08-09 14:35:00,219.67,219.83,219.53,219.83,14767.0,214.5521,214.7084,214.4154,214.7084,14767.0
2023-08-09 14:40:00,219.85,219.85,219.55,219.65,9714.0,214.7279,214.7279,214.4349,214.5326,9714.0
2023-08-09 14:45:00,219.66,219.71,219.54,219.65,26442.0,214.5423,214.5912,214.4251,214.5326,26442.0
2023-08-09 14:50:00,219.65,219.77,219.42,219.54,17454.0,214.5326,214.6498,214.3079,214.4251,17454.0
2023-08-09 14:55:00,219.54,219.58,219.46,219.46,8911.0,214.4251,214.4642,214.347,214.347,8911.0
2023-08-09 15:00:00,219.45,219.72,219.41,219.65,5633.0,214.3372,214.6009,214.2982,214.5326,5633.0
2023-08-09 15:05:00,219.62,219.79,219.51,219.53,6233.0,214.5033,214.6693,214.3958,214.4154,6233.0
2023-08-09 15:10:00,219.52,219.77,219.44,219.73,7214.0,214.4056,214.6498,214.3275,214.6107,7214.0
2023-08-09 15:15:00,219.65,219.66,219.41,219.49,6766.0,214.5326,214.5423,214.2982,214.3763,6766.0
2023-08-09 15:20:00,219.49,219.75,219.45,219.65,18698.0,214.3763,214.6302,214.3372,214.5326,18698.0
2023-08-09 15:25:00,219.7,219.72,219.54,219.56,8953.0,214.5814,214.6009,214.4251,214.4447,8953.0
2023-08-09 15:30:00,219.51,219.54,219.35,219.42,10629.0,214.3958,214.4251,214.2396,214.3079,10629.0
2023-08-09 15:35:00,219.38,219.4,219.04,219.1,7485.0,214.2689,214.2884,213.9368,213.9954,7485.0
2023-08-09 15:40:00,219.08,219.21,218.87,218.87,11703.0,213.9759,214.1028,213.7707,213.7707,11703.0
2023-08-09 15:45:00,218.81,218.81,218.23,218.31,12633.0,213.7121,213.7121,213.1457,213.2238,12633.0
2023-08-09 15:50:00,218.19,218.44,218.19,218.3,20480.0,213.1066,213.3508,213.1066,213.214,20480.0
2023-08-09 15:55:00,218.31,218.36,217.72,217.86,81389.0,213.2238,213.2726,212.6475,212.7843,81389.0
2023-08-10 09:30:00,217.62,218.08,217.06,218.03,21409.0,212.5499,212.9992,212.0029,212.9503,21409.0
2023-08-10 09:35:00,218.2,218.71,217.99,218.34,8456.0,213.1164,213.6145,212.9112,213.2531,8456.0
2023-08-10 09:40:00,218.58,219.44,218.58,219.25,8038.0,213.4875,214.3275,213.4875,214.1419,8038.0
2023-08-10 09:45:00,219.25,219.83,219.25,219.69,7205.0,214.1419,214.7084,214.1419,214.5716,7205.0
2023-08-10 09:50:00,219.58,219.87,219.23,219.53,9410.0,214.4642,214.7474,214.1224,214.4154,9410.0
2023-08-10 09:55:00,219.62,219.73,219.43,219.63,4191.0,214.5033,214.6107,214.3177,214.513,4191.0
2023-08-10 10:00:00,219.9,220.04,219.5,219.66,5469.0,214.7767,214.9135,214.3861,214.5423,5469.0
2023-08-10 10:05:00,219.62,219.86,219.5,219.65,4640.0,214.5033,214.7377,214.3861,214.5326,4640.0
2023-08-10 10:10:00,219.72,219.74,219.18,219.35,5246.0,214.6009,214.6205,214.0735,214.2396,5246.0
2023-08-10 10:15:00,219.42,219.98,219.42,219.79,2736.0,214.3079,214.8549,214.3079,214.6693,2736.0
2023-08-10 10:20:00,219.82,219.82,219.33,219.64,3312.0,214.6986,214.6986,214.22,214.5228,3312.0
2023-08-10 10:25:00,219.71,219.71,219.24,219.5,125940.0,214.5912,214.5912,214.1321,214.3861,125940.0
2023-08-10 10:30:00,219.5,219.65,219.22,219.23,8223.0,214.3861,214.5326,214.1126,214.1224,8223.0
2023-08-10 10:35:00,218.89,218.96,218.69,218.96,11079.0,213.7903,213.8586,213.5949,213.8586,11079.0
2023-08-10 10:40:00,218.9,218.93,218.14,218.25,8367.0,213.8,213.8293,213.0578,213.1652,8367.0
2023-08-10 10:45:00,218.22,218.54,217.78,218.36,6096.0,213.1359,213.4484,212.7061,213.2726,6096.0
2023-08-10 10:50:00,218.33,218.34,218.15,218.34,4378.0,213.2433,213.2531,213.0675,213.2531,4378.0
2023-08-10 10:55:00,218.44,218.53,218.31,218.31,3975.0,213.3508,213.4387,213.2238,213.2238,3975.0
2023-08-10 11:00:00,218.28,218.43,218.11,218.28,2798.0,213.1945,213.341,213.0285,213.1945,2798.0
2023-08-10 11:05:00,218.26,218.52,218.05,218.37,3814.0,213.175,213.4289,212.9698,213.2824,3814.0
2023-08-10 11:10:00,218.25,218.43,218.25,218.32,3931.0,213.1652,213.341,213.1652,213.2336,3931.0
2023-08-10 11:15:00,218.18,218.19,217.91,217.97,1581.0,213.0968,213.1066,212.8331,212.8917,1581.0
2023-08-10 11:20:00,217.88,217.95,217.8,217.87,3752.0,212.8038,212.8722,212.7257,212.794,3752.0
2023-08-10 11:25:00,217.96,218.14,217.94,218.14,4966.0,212.8819,213.0578,212.8624,213.0578,4966.0
2023-08-10 11:30:00,218.21,218.33,218.01,218.33,4250.0,213.1261,213.2433,212.9308,213.2433,4250.0
2023-08-10 11:35:00,218.31,218.31,217.77,217.77,8007.0,213.2238,213.2238,212.6964,212.6964,8007.0
2023-08-10 11:40:00,217.76,217.88,217.14,217.14,6155.0,212.6866,212.8038,212.0811,212.0811,6155.0
2023-08-10 11:45:00,217.24,217.28,216.93,217.06,9365.0,212.1787,212.2178,211.8759,212.0029,9365.0
2023-08-10 11:50:00,217.18,217.19,216.7,216.81,14453.0,212.1201,212.1299,211.6513,211.7587,14453.0
2023-08-10 11:55:00,216.81,217.1,216.69,217.1,5183.0,211.7587,212.042,211.6415,212.042,5183.0
2023-08-10 12:00:00,217.07,217.16,216.85,216.92,3930.0,212.0127,212.1006,211.7978,211.8662,3930.0
2023-08-10 12:05:00,216.99,217.02,216.5,216.56,2613.0,211.9345,211.9638,211.456,211.5146,2613.0
2023-08-10 12:10:00,216.65,216.65,216.26,216.4,5590.0,211.6025,211.6025,211.2216,211.3583,5590.0
2023-08-10 12:15:00,216.34,216.54,216.28,216.38,6045.0,211.2997,211.495,211.2411,211.3388,6045.0
2023-08-10 12:20:00,216.29,216.36,216.1,216.1,3803.0,211.2509,211.3192,211.0653,211.0653,3803.0
2023-08-10 12:25:00,216.11,216.22,215.9,216.21,2648.0,211.075,211.1825,210.8699,211.1727,2648.0
2023-08-10 12:30:00,216.19,216.43,216.13,216.4,3559.0,211.1532,211.3876,211.0946,211.3583,3559.0
2023-08-10 12:35:00,216.47,216.63,216.18,216.61,5936.0,211.4267,211.5829,211.1434,211.5634,5936.0
2023-08-10 12:40:00,216.58,216.97,216.55,216.91,5859.0,211.5341,211.915,211.5048,211.8564,5859.0
2023-08-10 12:45:00,216.97,217.4,216.96,217.34,10413.0,211.915,212.335,211.9052,212.2764,10413.0
2023-08-10 12:50:00,217.34,217.34,216.78,216.81,6041.0,212.2764,212.2764,211.7294,211.7587,6041.0
2023-08-10 12:55:00,216.78,216.78,216.15,216.35,10826.0,211.7294,211.7294,211.1141,211.3095,10826.0
2023-08-10 13:00:00,216.32,216.65,216.26,216.65,7455.0,211.2802,211.6025,211.2216,211.6025,7455.0
2023-08-10 13:05:00,216.59,216.72,216.59,216.64,1000.0,211.5439,211.6708,211.5439,211.5927,1000.0
2023-08-10 13:10:00,216.57,216.61,216.41,216.6,2400.0,211.5243,211.5634,211.3681,211.5536,2400.0
2023-08-10 13:15:00,216.58,216.88,216.49,216.88,8071.0,211.5341,211.8271,211.4462,211.8271,8071.0
2023-08-10 13:20:00,216.86,216.88,216.46,216.55,5557.0,211.8076,211.8271,211.4169,211.5048,5557.0
2023-08-10 13:25:00,216.64,216.76,216.44,216.55,4548.0,211.5927,211.7099,211.3974,211.5048,4548.0
2023-08-10 13:30:00,216.51,216.66,216.24,216.66,1971.0,211.4657,211.6122,211.202,211.6122,1971.0
2023-08-10 13:35:00,216.59,216.65,216.46,216.48,2631.0,211.5439,211.6025,211.4169,211.4364,2631.0
2023-08-10 13:40:00,216.46,216.49,216.02,216.09,5201.0,211.4169,211.4462,210.9871,211.0555,5201.0
2023-08-10 13:45:00,216.1,216.74,216.09,216.72,5358.0,211.0653,211.6904,211.0555,211.6708,5358.0
2023-08-10 13:50:00,216.62,216.85,216.59,216.61,3022.0,211.5732,211.7978,211.5439,211.5634,3022.0
2023-08-10 13:55:00,216.47,216.49,216.18,216.22,3660.0,211.4267,211.4462,211.1434,211.1825,3660.0
2023-08-10 14:00:00,216.31,216.4,216.17,216.18,2925.0,211.2704,211.3583,211.1337,211.1434,2925.0
2023-08-10 14:05:00,216.12,216.84,216.12,216.79,3060.0,211.0848,211.788,211.0848,211.7392,3060.0
2023-08-10 14:10:00,216.73,217.31,216.73,217.31,9134.0,211.6806,212.2471,211.6806,212.2471,9134.0
2023-08-10 14:15:00,217.26,217.46,217.18,217.38,6824.0,212.1983,212.3936,212.1201,212.3155,6824.0
2023-08-10 14:20:00,217.28,217.37,217.21,217.37,4469.0,212.2178,212.3057,212.1494,212.3057,4469.0
2023-08-10 14:25:00,217.45,217.46,217.2,217.31,4962.0,212.3838,212.3936,212.1397,212.2471,4962.0
2023-08-10 14:30:00,217.43,217.5,217.22,217.26,5517.0,212.3643,212.4327,212.1592,212.1983,5517.0
2023-08-10 14:35:00,217.26,217.33,217.11,217.29,3318.0,212.1983,212.2666,212.0517,212.2276,3318.0
2023-08-10 14:40:00,217.24,217.33,217.11,217.22,3713.0,212.1787,212.2666,212.0517,212.1592,3713.0
2023-08-10 14:45:00,217.24,217.4,217.12,217.34,2668.0,212.1787,212.335,212.0615,212.2764,2668.0
2023-08-10 14:50:00,217.49,217.65,217.41,217.59,6033.0,212.4229,212.5792,212.3448,212.5206,6033.0
2023-08-10 14:55:00,217.6,217.87,217.6,217.85,5999.0,212.5303,212.794,212.5303,212.7745,5999.0
2023-08-10 15:00:00,217.81,217.82,217.35,217.41,5017.0,212.7354,212.7452,212.2862,212.3448,5017.0
2023-08-10 15:05:00,217.35,217.44,217.26,217.32,3335.0,212.2862,212.3741,212.1983,212.2569,3335.0
2023-08-10 15:10:00,217.39,217.54,217.35,217.53,14793.0,212.3252,212.4717,212.2862,212.462,14793.0
2023-08-10 15:15:00,217.44,217.55,217.38,217.54,6670.0,212.3741,212.4815,212.3155,212.4717,6670.0
2023-08-10 15:20:00,217.54,217.57,217.21,217.24,4128.0,212.4717,212.501,212.1494,212.1787,4128.0
2023-08-10 15:25:00,217.21,217.31,217.04,217.13,8916.0,212.1494,212.2471,211.9834,212.0713,8916.0
2023-08-10 15:30:00,217.12,217.15,216.92,216.96,7369.0,212.0615,212.0908,211.8662,211.9052,7369.0
2023-08-10 15:35:00,216.88,216.92,216.65,216.74,6783.0,211.8271,211.8662,211.6025,211.6904,6783.0
2023-08-10 15:40:00,216.72,216.81,216.46,216.51,8826.0,211.6708,211.7587,211.4169,211.4657,8826.0
2023-08-10 15:45:00,216.39,216.94,216.38,216.89,10372.0,211.3485,211.8857,211.3388,211.8369,10372.0
2023-08-10 15:50:00,216.92,217.28,216.74,217.16,26061.0,211.8662,212.2178,211.6904,212.1006,26061.0
2023-08-10 15:55:00,217.16,217.19,216.91,216.99,57149.0,212.1006,212.1299,211.8564,211.9345,57149.0
2023-08-11 09:30:00,217.69,218.12,217.05,218.09,29139.0,212.6182,213.0382,211.9931,213.0089,29139.0
2023-08-11 09:35:00,218.6,218.6,218.11,218.12,5371.0,213.507,213.507,213.0285,213.0382,5371.0
2023-08-11 09:40:00,218.09,218.09,217.62,218.0,1946.0,213.0089,213.0089,212.5499,212.921,1946.0
2023-08-11 09:45:00,217.9,218.34,217.76,218.32,7116.0,212.8233,213.2531,212.6866,213.2336,7116.0
2023-08-11 09:50:00,218.27,218.37,218.13,218.37,2238.0,213.1847,213.2824,213.048,213.2824,2238.0
2023-08-11 09:55:00,218.27,218.46,218.15,218.34,5978.0,213.1847,213.3703,213.0675,213.2531,5978.0
2023-08-11 10:00:00,218.49,219.21,218.35,219.0,7112.0,213.3996,214.1028,213.2629,213.8977,7112.0
2023-08-11 10:05:00,219.06,219.07,218.81,218.84,3304.0,213.9563,213.9661,213.7121,213.7414,3304.0
2023-08-11 10:10:00,218.81,218.96,218.46,218.96,5585.0,213.7121,213.8586,213.3703,213.8586,5585.0
2023-08-11 10:15:00,219.03,219.08,218.71,219.08,4171.0,213.927,213.9759,213.6145,213.9759,4171.0
2023-08-11 10:20:00,219.27,219.45,218.98,219.3,11806.0,214.1614,214.3372,213.8782,214.1907,11806.0
2023-08-11 10:25:00,219.37,219.37,219.05,219.18,3657.0,214.2591,214.2591,213.9466,214.0735,3657.0
2023-08-11 10:30:00,219.21,219.35,218.95,218.95,5581.0,214.1028,214.2396,213.8489,213.8489,5581.0
2023-08-11 10:35:00,218.89,219.37,218.88,219.37,4318.0,213.7903,214.2591,213.7805,214.2591,4318.0
2023-08-11 10:40:00,219.35,219.5,219.2,219.41,7433.0,214.2396,214.3861,214.0931,214.2982,7433.0
2023-08-11 10:45:00,219.36,219.62,219.13,219.2,10841.0,214.2493,214.5033,214.0247,214.0931,10841.0
2023-08-11 10:50:00,219.2,219.48,219.06,219.08,11536.0,214.0931,214.3665,213.9563,213.9759,11536.0
2023-08-11 10:55:00,219.18,219.31,218.98,219.03,5651.0,214.0735,214.2005,213.8782,213.927,5651.0
2023-08-11 11:00:00,219.1,219.26,219.03,219.26,2748.0,213.9954,214.1517,213.927,214.1517,2748.0
2023-08-11 11:05:00,219.25,219.28,218.95,219.15,9811.0,214.1419,214.1712,213.8489,214.0442,9811.0
2023-08-11 11:10:00,219.05,219.05,218.71,218.92,7159.0,213.9466,213.9466,213.6145,213.8196,7159.0
2023-08-11 11:15:00,218.92,219.04,218.73,218.85,5837.0,213.8196,213.9368,213.634,213.7512,5837.0
2023-08-11 11:20:00,218.93,219.02,218.59,218.67,2752.0,213.8293,213.9173,213.4973,213.5754,2752.0
2023-08-11 11:25:00,218.67,218.84,218.63,218.8,3766.0,213.5754,213.7414,213.5363,213.7024,3766.0
2023-08-11 11:30:00,218.81,218.97,218.73,218.97,3722.0,213.7121,213.8684,213.634,213.8684,3722.0
2023-08-11 11:35:00,218.92,219.06,218.89,219.0,6956.0,213.8196,213.9563,213.7903,213.8977,6956.0
2023-08-11 11:40:00,218.91,219.05,218.81,219.05,3801.0,213.8098,213.9466,213.7121,213.9466,3801.0
2023-08-11 11:45:00,219.16,219.16,218.93,218.94,1172.0,214.054,214.054,213.8293,213.8391,1172.0
2023-08-11 11:50:00,218.94,218.98,218.8,218.87,2250.0,213.8391,213.8782,213.7024,213.7707,2250.0
2023-08-11 11:55:00,218.87,219.33,218.79,219.25,4425.0,213.7707,214.22,213.6926,214.1419,4425.0
2023-08-11 12:00:00,219.33,219.51,219.18,219.51,9590.0,214.22,214.3958,214.0735,214.3958,9590.0
2023-08-11 12:05:00,219.58,219.73,219.41,219.43,5844.0,214.4642,214.6107,214.2982,214.3177,5844.0
2023-08-11 12:10:00,219.34,219.43,219.27,219.33,8362.0,214.2298,214.3177,214.1614,214.22,8362.0
2023-08-11 12:15:00,219.43,219.49,219.34,219.34,3689.0,214.3177,214.3763,214.2298,214.2298,3689.0
2023-08-11 12:20:00,219.4,219.4,219.02,219.02,3122.0,214.2884,214.2884,213.9173,213.9173,3122.0
2023-08-11 12:25:00,219.03,219.04,218.83,219.03,2933.0,213.927,213.9368,213.7317,213.927,2933.0
2023-08-11 12:30:00,219.1,219.17,218.99,219.03,2007.0,213.9954,214.0638,213.8879,213.927,2007.0
2023-08-11 12:35:00,219.04,219.07,218.82,218.88,2031.0,213.9368,213.9661,213.7219,213.7805,2031.0
2023-08-11 12:40:00,218.78,218.86,218.74,218.75,900.0,213.6828,213.761,213.6438,213.6535,900.0
2023-08-11 12:45:00,218.77,218.83,218.72,218.75,2990.0,213.6731,213.7317,213.6242,213.6535,2990.0
2023-08-11 12:50:00,218.72,218.77,218.58,218.65,1966.0,213.6242,213.6731,213.4875,213.5559,1966.0
2023-08-11 12:55:00,218.66,218.76,218.62,218.73,2354.0,213.5656,213.6633,213.5266,213.634,2354.0
2023-08-11 13:00:00,218.7,218.81,218.69,218.76,3186.0,213.6047,213.7121,213.5949,213.6633,3186.0
2023-08-11 13:05:00,218.59,218.6,218.38,218.46,1769.0,213.4973,213.507,213.2922,213.3703,1769.0
2023-08-11 13:10:00,218.46,218.46,218.17,218.22,2510.0,213.3703,213.3703,213.0871,213.1359,2510.0
2023-08-11 13:15:00,218.14,218.35,218.13,218.31,1860.0,213.0578,213.2629,213.048,213.2238,1860.0
2023-08-11 13:20:00,218.37,218.38,218.15,218.16,2024.0,213.2824,213.2922,213.0675,213.0773,2024.0
2023-08-11 13:25:00,218.09,218.5,218.09,218.38,4097.0,213.0089,213.4094,213.0089,213.2922,4097.0
2023-08-11 13:30:00,218.44,218.5,218.34,218.34,3325.0,213.3508,213.4094,213.2531,213.2531,3325.0
2023-08-11 13:35:00,218.36,218.4,218.23,218.23,3216.0,213.2726,213.3117,213.1457,213.1457,3216.0
2023-08-11 13:40:00,218.31,218.33,217.95,217.97,16073.0,213.2238,213.2433,212.8722,212.8917,16073.0
2023-08-11 13:45:00,218.02,218.11,217.91,218.01,5152.0,212.9405,213.0285,212.8331,212.9308,5152.0
2023-08-11 13:50:00,218.01,218.01,217.76,217.83,3539.0,212.9308,212.9308,212.6866,212.755,3539.0
2023-08-11 13:55:00,217.8,218.09,217.75,218.03,2828.0,212.7257,213.0089,212.6768,212.9503,2828.0
2023-08-11 14:00:00,218.04,218.17,218.0,218.11,4432.0,212.9601,213.0871,212.921,213.0285,4432.0
2023-08-11 14:05:00,218.11,218.31,218.11,218.21,1867.0,213.0285,213.2238,213.0285,213.1261,1867.0
2023-08-11 14:10:00,218.15,218.18,218.07,218.09,2728.0,213.0675,213.0968,212.9894,213.0089,2728.0
2023-08-11 14:15:00,218.1,218.32,218.03,218.32,4406.0,213.0187,213.2336,212.9503,213.2336,4406.0
2023-08-11 14:20:00,218.24,218.46,218.17,218.46,4699.0,213.1554,213.3703,213.0871,213.3703,4699.0
2023-08-11 14:25:00,218.55,218.55,218.46,218.47,2886.0,213.4582,213.4582,213.3703,213.3801,2886.0
2023-08-11 14:30:00,218.51,218.72,218.49,218.62,6473.0,213.4191,213.6242,213.3996,213.5266,6473.0
2023-08-11 14:35:00,218.59,218.62,218.46,218.62,3540.0,213.4973,213.5266,213.3703,213.5266,3540.0
2023-08-11 14:40:00,218.65,218.76,218.48,218.48,2314.0,213.5559,213.6633,213.3898,213.3898,2314.0
2023-08-11 14:45:00,218.45,218.62,218.45,218.6,2721.0,213.3605,213.5266,213.3605,213.507,2721.0
2023-08-11 14:50:00,218.58,218.62,218.54,218.57,4484.0,213.4875,213.5266,213.4484,213.4777,4484.0
2023-08-11 14:55:00,218.58,218.8,218.55,218.8,5502.0,213.4875,213.7024,213.4582,213.7024,5502.0
2023-08-11 15:00:00,218.81,218.84,218.55,218.84,7671.0,213.7121,213.7414,213.4582,213.7414,7671.0
2023-08-11 15:05:00,218.87,218.91,218.56,218.56,7802.0,213.7707,213.8098,213.468,213.468,7802.0
2023-08-11 15:10:00,218.56,218.69,218.49,218.66,5810.0,213.468,213.5949,213.3996,213.5656,5810.0
2023-08-11 15:15:00,218.66,218.76,218.6,218.7,9597.0,213.5656,213.6633,213.507,213.6047,9597.0
2023-08-11 15:20:00,218.74,218.82,218.58,218.62,6950.0,213.6438,213.7219,213.4875,213.5266,6950.0
2023-08-11 15:25:00,218.6,218.71,218.59,218.64,4972.0,213.507,213.6145,213.4973,213.5461,4972.0
2023-08-11 15:30:00,218.57,218.62,218.5,218.62,6113.0,213.4777,213.5266,213.4094,213.5266,6113.0
2023-08-11 15:35:00,218.66,218.75,218.3,218.41,6150.0,213.5656,213.6535,213.214,213.3215,6150.0
2023-08-11 15:40:00,218.41,218.48,218.25,218.45,9209.0,213.3215,213.3898,213.1652,213.3605,9209.0
2023-08-11 15:45:00,218.42,218.47,218.22,218.25,11607.0,213.3312,213.3801,213.1359,213.1652,11607.0
2023-08-11 15:50:00,218.1,218.4,218.09,218.39,21455.0,213.0187,213.3117,213.0089,213.3019,21455.0
2023-08-11 15:55:00,218.34,218.46,218.23,218.42,41461.0,213.2531,213.3703,213.1457,213.3312,41461.0
2023-08-14 09:30:00,217.28,218.13,217.27,218.09,20644.0,212.2178,213.048,212.208,213.0089,20644.0
2023-08-14 09:35:00,218.19,218.73,218.13,218.43,3212.0,213.1066,213.634,213.048,213.341,3212.0
2023-08-14 09:40:00,218.36,218.83,218.27,218.83,4700.0,213.2726,213.7317,213.1847,213.7317,4700.0
2023-08-14 09:45:00,218.71,219.04,218.5,218.75,8256.0,213.6145,213.9368,213.4094,213.6535,8256.0
2023-08-14 09:50:00,218.75,218.9,218.6,218.77,3300.0,213.6535,213.8,213.507,213.6731,3300.0
2023-08-14 09:55:00,218.61,218.98,218.6,218.98,1398.0,213.5168,213.8782,213.507,213.8782,1398.0
2023-08-14 10:00:00,218.94,219.04,218.73,219.04,3800.0,213.8391,213.9368,213.634,213.9368,3800.0
2023-08-14 10:05:00,219.04,219.15,218.94,219.03,4943.0,213.9368,214.0442,213.8391,213.927,4943.0
2023-08-14 10:10:00,218.97,219.44,218.96,219.34,23975.0,213.8684,214.3275,213.8586,214.2298,23975.0
2023-08-14 10:15:00,219.28,219.29,219.0,219.1,3341.0,214.1712,214.181,213.8977,213.9954,3341.0
2023-08-14 10:20:00,219.2,219.2,218.93,218.98,5797.0,214.0931,214.0931,213.8293,213.8782,5797.0
2023-08-14 10:25:00,219.08,219.09,218.83,219.0,2252.0,213.9759,213.9856,213.7317,213.8977,2252.0
2023-08-14 10:30:00,219.06,219.17,218.88,218.99,4735.0,213.9563,214.0638,213.7805,213.8879,4735.0
2023-08-14 10:35:00,219.02,219.28,218.9,219.27,10437.0,213.9173,214.1712,213.8,214.1614,10437.0
2023-08-14 10:40:00,219.29,219.34,219.1,219.34,8239.0,214.181,214.2298,213.9954,214.2298,8239.0
2023-08-14 10:45:00,219.39,219.52,219.25,219.38,10909.0,214.2786,214.4056,214.1419,214.2689,10909.0
2023-08-14 10:50:00,219.38,219.78,219.29,219.75,84873.0,214.2689,214.6595,214.181,214.6302,84873.0
2023-08-14 10:55:00,219.88,220.07,219.41,219.61,36444.0,214.7572,214.9428,214.2982,214.4935,36444.0
2023-08-14 11:00:00,219.65,219.76,219.48,219.62,5356.0,214.5326,214.64,214.3665,214.5033,5356.0
2023-08-14 11:05:00,219.57,219.79,219.57,219.63,9008.0,214.4544,214.6693,214.4544,214.513,9008.0
2023-08-14 11:10:00,219.59,219.7,219.56,219.57,3645.0,214.474,214.5814,214.4447,214.4544,3645.0
2023-08-14 11:15:00,219.58,219.67,219.55,219.67,2571.0,214.4642,214.5521,214.4349,214.5521,2571.0
2023-08-14 11:20:00,219.7,220.06,219.65,219.89,10201.0,214.5814,214.933,214.5326,214.767,10201.0
2023-08-14 11:25:00,219.86,219.91,219.69,219.88,3018.0,214.7377,214.7865,214.5716,214.7572,3018.0
2023-08-14 11:30:00,219.9,219.98,219.78,219.78,1865.0,214.7767,214.8549,214.6595,214.6595,1865.0
2023-08-14 11:35:00,219.8,219.85,219.62,219.71,4294.0,214.6791,214.7279,214.5033,214.5912,4294.0
2023-08-14 11:40:00,219.72,219.77,219.71,219.72,702.0,214.6009,214.6498,214.5912,214.6009,702.0
2023-08-14 11:45:00,219.75,219.83,219.7,219.71,1824.0,214.6302,214.7084,214.5814,214.5912,1824.0
2023-08-14 11:50:00,219.81,219.94,219.76,219.93,1621.0,214.6888,214.8158,214.64,214.806,1621.0
2023-08-14 11:55:00,219.94,219.99,219.76,219.76,5508.0,214.8158,214.8647,214.64,214.64,5508.0
2023-08-14 12:00:00,219.85,219.91,219.7,219.71,3436.0,214.7279,214.7865,214.5814,214.5912,3436.0
2023-08-14 12:05:00,219.74,219.92,219.66,219.86,1890.0,214.6205,214.7963,214.5423,214.7377,1890.0
2023-08-14 12:10:00,219.84,219.96,219.82,219.82,1446.0,214.7181,214.8354,214.6986,214.6986,1446.0
2023-08-14 12:15:00,219.82,219.85,219.64,219.84,3427.0,214.6986,214.7279,214.5228,214.7181,3427.0
2023-08-14 12:20:00,219.89,219.89,219.43,219.54,2806.0,214.767,214.767,214.3177,214.4251,2806.0
2023-08-14 12:25:00,219.49,219.73,219.49,219.73,2910.0,214.3763,214.6107,214.3763,214.6107,2910.0
2023-08-14 12:30:00,219.69,219.7,219.41,219.5,3424.0,214.5716,214.5814,214.2982,214.3861,3424.0
2023-08-14 12:35:00,219.51,219.66,219.49,219.58,3041.0,214.3958,214.5423,214.3763,214.4642,3041.0
2023-08-14 12:40:00,219.53,219.65,219.48,219.5,2219.0,214.4154,214.5326,214.3665,214.3861,2219.0
2023-08-14 12:45:00,219.55,219.71,219.55,219.71,1152.0,214.4349,214.5912,214.4349,214.5912,1152.0
2023-08-14 12:50:00,219.69,219.92,219.69,219.8,2071.0,214.5716,214.7963,214.5716,214.6791,2071.0
2023-08-14 12:55:00,219.86,219.94,219.85,219.88,1677.0,214.7377,214.8158,214.7279,214.7572,1677.0
2023-08-14 13:00:00,219.99,220.14,219.99,220.13,3329.0,214.8647,215.0112,214.8647,215.0014,3329.0
2023-08-14 13:05:00,220.1,220.1,219.89,219.9,8276.0,214.9721,214.9721,214.767,214.7767,8276.0
2023-08-14 13:10:00,219.88,219.91,219.79,219.84,1849.0,214.7572,214.7865,214.6693,214.7181,1849.0
2023-08-14 13:15:00,219.8,219.85,219.71,219.78,2147.0,214.6791,214.7279,214.5912,214.6595,2147.0
2023-08-14 13:20:00,219.79,219.88,219.67,219.67,2557.0,214.6693,214.7572,214.5521,214.5521,2557.0
2023-08-14 13:25:00,219.66,219.81,219.58,219.81,3015.0,214.5423,214.6888,214.4642,214.6888,3015.0
2023-08-14 13:30:00,219.83,219.91,219.64,219.64,2500.0,214.7084,214.7865,214.5228,214.5228,2500.0
2023-08-14 13:35:00,219.65,219.86,219.65,219.78,3483.0,214.5326,214.7377,214.5326,214.6595,3483.0
2023-08-14 13:40:00,219.78,220.05,219.75,219.94,111241.0,214.6595,214.9233,214.6302,214.8158,111241.0
2023-08-14 13:45:00,219.91,219.91,219.46,219.5,9784.0,214.7865,214.7865,214.347,214.3861,9784.0
2023-08-14 13:50:00,219.49,219.54,219.34,219.39,1865.0,214.3763,214.4251,214.2298,214.2786,1865.0
2023-08-14 13:55:00,219.35,219.51,219.24,219.31,11179.0,214.2396,214.3958,214.1321,214.2005,11179.0
2023-08-14 14:00:00,219.28,219.28,219.06,219.06,1003.0,214.1712,214.1712,213.9563,213.9563,1003.0
2023-08-14 14:05:00,219.14,219.22,218.98,218.98,6330.0,214.0345,214.1126,213.8782,213.8782,6330.0
2023-08-14 14:10:00,218.98,218.98,218.76,218.79,7879.0,213.8782,213.8782,213.6633,213.6926,7879.0
2023-08-14 14:15:00,218.71,218.77,218.62,218.7,4823.0,213.6145,213.6731,213.5266,213.6047,4823.0
2023-08-14 14:20:00,218.7,218.81,218.66,218.7,5818.0,213.6047,213.7121,213.5656,213.6047,5818.0
2023-08-14 14:25:00,218.75,218.78,218.64,218.75,5109.0,213.6535,213.6828,213.5461,213.6535,5109.0
2023-08-14 14:30:00,218.8,218.85,218.64,218.77,6931.0,213.7024,213.7512,213.5461,213.6731,6931.0
2023-08-14 14:35:00,218.84,218.89,218.73,218.73,2200.0,213.7414,213.7903,213.634,213.634,2200.0
2023-08-14 14:40:00,218.71,218.83,218.68,218.7,4049.0,213.6145,213.7317,213.5852,213.6047,4049.0
2023-08-14 14:45:00,218.71,218.75,218.62,218.71,2245.0,213.6145,213.6535,213.5266,213.6145,2245.0
2023-08-14 14:50:00,218.71,218.84,218.68,218.8,4058.0,213.6145,213.7414,213.5852,213.7024,4058.0
2023-08-14 14:55:00,218.77,218.87,218.73,218.74,4232.0,213.6731,213.7707,213.634,213.6438,4232.0
2023-08-14 15:00:00,218.77,218.77,218.67,218.71,2380.0,213.6731,213.6731,213.5754,213.6145,2380.0
2023-08-14 15:05:00,218.74,218.76,218.61,218.67,3848.0,213.6438,213.6633,213.5168,213.5754,3848.0
2023-08-14 15:10:00,218.61,218.72,218.61,218.61,3760.0,213.5168,213.6242,213.5168,213.5168,3760.0
2023-08-14 15:15:00,218.65,218.71,218.55,218.62,4526.0,213.5559,213.6145,213.4582,213.5266,4526.0
2023-08-14 15:20:00,218.62,218.75,218.53,218.53,5821.0,213.5266,213.6535,213.4387,213.4387,5821.0
2023-08-14 15:25:00,218.54,218.58,218.36,218.46,6682.0,213.4484,213.4875,213.2726,213.3703,6682.0
2023-08-14 15:30:00,218.45,218.45,218.35,218.4,7103.0,213.3605,213.3605,213.2629,213.3117,7103.0
2023-08-14 15:35:00,218.41,218.53,218.41,218.5,8931.0,213.3215,213.4387,213.3215,213.4094,8931.0
2023-08-14 15:40:00,218.5,218.86,218.49,218.86,5941.0,213.4094,213.761,213.3996,213.761,5941.0
2023-08-14 15:45:00,218.91,218.97,218.82,218.93,6363.0,213.8098,213.8684,213.7219,213.8293,6363.0
2023-08-14 15:50:00,218.97,219.05,218.81,218.92,17207.0,213.8684,213.9466,213.7121,213.8196,17207.0
2023-08-14 15:55:00,218.9,219.16,218.9,219.12,35832.0,213.8,214.054,213.8,214.0149,35832.0
2023-08-15 09:30:00,217.8,218.3,217.42,218.01,18782.0,212.7257,213.214,212.3545,212.9308,18782.0
2023-08-15 09:35:00,218.11,218.64,217.89,218.21,9127.0,213.0285,213.5461,212.8136,213.1261,9127.0
2023-08-15 09:40:00,218.3,218.35,217.55,217.86,4705.0,213.214,213.2629,212.4815,212.7843,4705.0
2023-08-15 09:45:00,217.87,217.87,217.23,217.36,5684.0,212.794,212.794,212.169,212.2959,5684.0
2023-08-15 09:50:00,217.47,217.87,217.47,217.56,2954.0,212.4034,212.794,212.4034,212.4913,2954.0
2023-08-15 09:55:00,217.64,217.77,217.55,217.77,4876.0,212.5694,212.6964,212.4815,212.6964,4876.0
2023-08-15 10:00:00,217.65,217.71,217.4,217.64,6208.0,212.5792,212.6378,212.335,212.5694,6208.0
2023-08-15 10:05:00,217.52,217.52,216.79,217.04,9610.0,212.4522,212.4522,211.7392,211.9834,9610.0
2023-08-15 10:10:00,217.04,217.23,216.84,216.84,4469.0,211.9834,212.169,211.788,211.788,4469.0
2023-08-15 10:15:00,217.04,217.48,217.03,217.48,5158.0,211.9834,212.4131,211.9736,212.4131,5158.0
2023-08-15 10:20:00,217.49,217.7,217.45,217.47,13885.0,212.4229,212.628,212.3838,212.4034,13885.0
2023-08-15 10:25:00,217.56,217.67,217.32,217.62,7537.0,212.4913,212.5987,212.2569,212.5499,7537.0
2023-08-15 10:30:00,217.62,217.67,217.01,217.07,10380.0,212.5499,212.5987,211.9541,212.0127,10380.0
2023-08-15 10:35:00,216.98,217.35,216.95,217.35,6349.0,211.9248,212.2862,211.8955,212.2862,6349.0
2023-08-15 10:40:00,217.36,217.43,217.2,217.37,3698.0,212.2959,212.3643,212.1397,212.3057,3698.0
2023-08-15 10:45:00,217.4,217.42,217.1,217.21,3745.0,212.335,212.3545,212.042,212.1494,3745.0
2023-08-15 10:50:00,217.19,217.29,217.04,217.07,4078.0,212.1299,212.2276,211.9834,212.0127,4078.0
2023-08-15 10:55:00,217.06,217.33,217.04,217.16,6527.0,212.0029,212.2666,211.9834,212.1006,6527.0
2023-08-15 11:00:00,217.11,217.73,217.1,217.66,6201.0,212.0517,212.6573,212.042,212.5889,6201.0
2023-08-15 11:05:00,217.66,217.94,217.66,217.78,3643.0,212.5889,212.8624,212.5889,212.7061,3643.0
2023-08-15 11:10:00,217.78,218.06,217.78,217.98,4720.0,212.7061,212.9796,212.7061,212.9015,4720.0
2023-08-15 11:15:00,218.0,218.0,217.72,217.77,2715.0,212.921,212.921,212.6475,212.6964,2715.0
2023-08-15 11:20:00,217.77,217.77,217.34,217.5,10419.0,212.6964,212.6964,212.2764,212.4327,10419.0
2023-08-15 11:25:00,217.48,217.82,217.47,217.77,8262.0,212.4131,212.7452,212.4034,212.6964,8262.0
2023-08-15 11:30:00,217.73,217.74,217.48,217.54,1861.0,212.6573,212.6671,212.4131,212.4717,1861.0
2023-08-15 11:35:00,217.52,217.64,217.48,217.6,4327.0,212.4522,212.5694,212.4131,212.5303,4327.0
2023-08-15 11:40:00,217.6,217.76,217.51,217.6,3795.0,212.5303,212.6866,212.4424,212.5303,3795.0
2023-08-15 11:45:00,217.62,217.67,217.38,217.56,8852.0,212.5499,212.5987,212.3155,212.4913,8852.0
2023-08-15 11:50:00,217.65,217.65,217.5,217.53,1701.0,212.5792,212.5792,212.4327,212.462,1701.0
2023-08-15 11:55:00,217.53,217.69,217.47,217.59,3010.0,212.462,212.6182,212.4034,212.5206,3010.0
2023-08-15 12:00:00,217.6,217.64,217.49,217.55,2193.0,212.5303,212.5694,212.4229,212.4815,2193.0
2023-08-15 12:05:00,217.43,217.53,217.14,217.2,1759.0,212.3643,212.462,212.0811,212.1397,1759.0
2023-08-15 12:10:00,217.2,217.24,217.01,217.22,14777.0,212.1397,212.1787,211.9541,212.1592,14777.0
2023-08-15 12:15:00,217.17,217.2,216.95,217.11,6784.0,212.1104,212.1397,211.8955,212.0517,6784.0
2023-08-15 12:20:00,217.1,217.39,217.1,217.34,36689.0,212.042,212.3252,212.042,212.2764,36689.0
2023-08-15 12:25:00,217.42,217.43,217.26,217.26,1702.0,212.3545,212.3643,212.1983,212.1983,1702.0
2023-08-15 12:30:00,217.41,217.49,217.34,217.34,10876.0,212.3448,212.4229,212.2764,212.2764,10876.0
2023-08-15 12:35:00,217.33,217.66,217.33,217.53,3564.0,212.2666,212.5889,212.2666,212.462,3564.0
2023-08-15 12:40:00,217.59,217.59,217.23,217.23,1912.0,212.5206,212.5206,212.169,212.169,1912.0
2023-08-15 12:45:00,217.35,217.35,217.01,217.02,4528.0,212.2862,212.2862,211.9541,211.9638,4528.0
2023-08-15 12:50:00,217.0,217.22,216.99,217.22,3199.0,211.9443,212.1592,211.9345,212.1592,3199.0
2023-08-15 12:55:00,217.18,217.25,217.03,217.17,2751.0,212.1201,212.1885,211.9736,212.1104,2751.0
2023-08-15 13:00:00,217.17,217.24,217.08,217.12,2663.0,212.1104,212.1787,212.0224,212.0615,2663.0
2023-08-15 13:05:00,217.12,217.24,217.05,217.24,2784.0,212.0615,212.1787,211.9931,212.1787,2784.0
2023-08-15 13:10:00,217.27,217.52,217.27,217.5,3793.0,212.208,212.4522,212.208,212.4327,3793.0
2023-08-15 13:15:00,217.53,217.89,217.51,217.75,6459.0,212.462,212.8136,212.4424,212.6768,6459.0
2023-08-15 13:20:00,217.7,217.82,217.59,217.82,7695.0,212.628,212.7452,212.5206,212.7452,7695.0
2023-08-15 13:25:00,217.87,217.97,217.72,217.83,2907.0,212.794,212.8917,212.6475,212.755,2907.0
2023-08-15 13:30:00,217.87,217.87,217.56,217.58,2097.0,212.794,212.794,212.4913,212.5108,2097.0
2023-08-15 13:35:00,217.64,217.67,217.57,217.63,1660.0,212.5694,212.5987,212.501,212.5596,1660.0
2023-08-15 13:40:00,217.62,217.67,217.38,217.48,3076.0,212.5499,212.5987,212.3155,212.4131,3076.0
2023-08-15 13:45:00,217.51,217.81,217.51,217.71,3073.0,212.4424,212.7354,212.4424,212.6378,3073.0
2023-08-15 13:50:00,217.82,217.96,217.73,217.96,2514.0,212.7452,212.8819,212.6573,212.8819,2514.0
2023-08-15 13:55:00,217.94,218.02,217.81,217.93,7318.0,212.8624,212.9405,212.7354,212.8526,7318.0
2023-08-15 14:00:00,217.94,218.03,217.83,217.83,1815.0,212.8624,212.9503,212.755,212.755,1815.0
2023-08-15 14:05:00,217.73,217.88,217.72,217.88,2516.0,212.6573,212.8038,212.6475,212.8038,2516.0
2023-08-15 14:10:00,217.84,218.02,217.84,217.96,2935.0,212.7647,212.9405,212.7647,212.8819,2935.0
2023-08-15 14:15:00,217.81,217.97,217.8,217.84,5236.0,212.7354,212.8917,212.7257,212.7647,5236.0
2023-08-15 14:20:00,217.9,217.94,217.74,217.77,4440.0,212.8233,212.8624,212.6671,212.6964,4440.0
2023-08-15 14:25:00,217.69,217.92,217.69,217.88,5506.0,212.6182,212.8429,212.6182,212.8038,5506.0
2023-08-15 14:30:00,217.87,217.96,217.74,217.96,6248.0,212.794,212.8819,212.6671,212.8819,6248.0
2023-08-15 14:35:00,218.02,218.2,217.94,218.16,2462.0,212.9405,213.1164,212.8624,213.0773,2462.0
2023-08-15 14:40:00,218.17,218.21,218.14,218.14,5761.0,213.0871,213.1261,213.0578,213.0578,5761.0
2023-08-15 14:45:00,218.15,218.16,217.97,218.05,4132.0,213.0675,213.0773,212.8917,212.9698,4132.0
2023-08-15 14:50:00,217.99,218.09,217.98,218.06,3408.0,212.9112,213.0089,212.9015,212.9796,3408.0
2023-08-15 14:55:00,218.09,218.1,217.82,217.9,3141.0,213.0089,213.0187,212.7452,212.8233,3141.0
2023-08-15 15:00:00,217.92,217.97,217.72,217.72,4167.0,212.8429,212.8917,212.6475,212.6475,4167.0
2023-08-15 15:05:00,217.82,217.98,217.81,217.97,3320.0,212.7452,212.9015,212.7354,212.8917,3320.0
2023-08-15 15:10:00,217.99,218.02,217.88,217.89,5493.0,212.9112,212.9405,212.8038,212.8136,5493.0
2023-08-15 15:15:00,217.9,217.99,217.84,217.92,5931.0,212.8233,212.9112,212.7647,212.8429,5931.0
2023-08-15 15:20:00,217.89,217.94,217.72,217.73,7896.0,212.8136,212.8624,212.6475,212.6573,7896.0
2023-08-15 15:25:00,217.76,217.76,217.37,217.45,6731.0,212.6866,212.6866,212.3057,212.3838,6731.0
2023-08-15 15:30:00,217.4,217.72,217.34,217.67,11773.0,212.335,212.6475,212.2764,212.5987,11773.0
2023-08-15 15:35:00,217.66,217.71,217.51,217.53,8011.0,212.5889,212.6378,212.4424,212.462,8011.0
2023-08-15 15:40:00,217.52,217.55,217.45,217.48,7311.0,212.4522,212.4815,212.3838,212.4131,7311.0
2023-08-15 15:45:00,217.48,217.59,217.35,217.49,40006.0,212.4131,212.5206,212.2862,212.4229,40006.0
2023-08-15 15:50:00,217.42,217.96,217.33,217.85,14855.0,212.3545,212.8819,212.2666,212.7745,14855.0
2023-08-15 15:55:00,217.86,218.2,217.86,217.95,23396.0,212.7843,213.1164,212.7843,212.8722,23396.0
2023-08-16 09:30:00,218.0,219.08,217.88,219.08,20154.0,212.921,213.9759,212.8038,213.9759,20154.0
2023-08-16 09:35:00,219.06,219.51,218.93,219.31,8614.0,213.9563,214.3958,213.8293,214.2005,8614.0
2023-08-16 09:40:00,219.34,219.74,219.34,219.4,7491.0,214.2298,214.6205,214.2298,214.2884,7491.0
2023-08-16 09:45:00,219.51,219.9,219.5,219.74,8397.0,214.3958,214.7767,214.3861,214.6205,8397.0
2023-08-16 09:50:00,219.8,219.8,218.75,219.06,58717.0,214.6791,214.6791,213.6535,213.9563,58717.0
2023-08-16 09:55:00,218.82,218.82,218.29,218.3,4312.0,213.7219,213.7219,213.2043,213.214,4312.0
2023-08-16 10:00:00,218.32,218.67,218.24,218.67,4210.0,213.2336,213.5754,213.1554,213.5754,4210.0
2023-08-16 10:05:00,218.62,218.82,218.62,218.81,41164.0,213.5266,213.7219,213.5266,213.7121,41164.0
2023-08-16 10:10:00,218.74,218.74,218.31,218.31,5322.0,213.6438,213.6438,213.2238,213.2238,5322.0
2023-08-16 10:15:00,218.37,218.62,218.32,218.55,2384.0,213.2824,213.5266,213.2336,213.4582,2384.0
2023-08-16 10:20:00,218.55,218.7,218.35,218.35,4159.0,213.4582,213.6047,213.2629,213.2629,4159.0
2023-08-16 10:25:00,218.46,218.55,218.25,218.55,3187.0,213.3703,213.4582,213.1652,213.4582,3187.0
2023-08-16 10:30:00,218.54,218.6,218.26,218.37,3077.0,213.4484,213.507,213.175,213.2824,3077.0
2023-08-16 10:35:00,218.33,218.51,218.15,218.51,2076.0,213.2433,213.4191,213.0675,213.4191,2076.0
2023-08-16 10:40:00,218.54,218.82,218.43,218.66,16240.0,213.4484,213.7219,213.341,213.5656,16240.0
2023-08-16 10:45:00,218.62,218.64,218.43,218.44,3093.0,213.5266,213.5461,213.341,213.3508,3093.0
2023-08-16 10:50:00,218.47,218.76,218.38,218.56,10412.0,213.3801,213.6633,213.2922,213.468,10412.0
2023-08-16 10:55:00,218.6,218.98,218.52,218.98,2480.0,213.507,213.8782,213.4289,213.8782,2480.0
2023-08-16 11:00:00,218.98,219.01,218.63,218.71,1897.0,213.8782,213.9075,213.5363,213.6145,1897.0
2023-08-16 11:05:00,218.67,218.74,218.53,218.53,1499.0,213.5754,213.6438,213.4387,213.4387,1499.0
2023-08-16 11:10:00,218.53,218.53,218.31,218.33,4457.0,213.4387,213.4387,213.2238,213.2433,4457.0
2023-08-16 11:15:00,218.4,218.4,218.21,218.28,28453.0,213.3117,213.3117,213.1261,213.1945,28453.0
2023-08-16 11:20:00,218.26,218.4,218.13,218.31,4498.0,213.175,213.3117,213.048,213.2238,4498.0
2023-08-16 11:25:00,218.33,218.42,218.19,218.35,1625.0,213.2433,213.3312,213.1066,213.2629,1625.0
2023-08-16 11:30:00,218.4,218.43,218.33,218.36,1817.0,213.3117,213.341,213.2433,213.2726,1817.0
2023-08-16 11:35:00,218.37,218.56,218.27,218.39,3586.0,213.2824,213.468,213.1847,213.3019,3586.0
2023-08-16 11:40:00,218.47,218.58,218.05,218.07,6367.0,213.3801,213.4875,212.9698,212.9894,6367.0
2023-08-16 11:45:00,218.09,218.14,217.99,218.05,2188.0,213.0089,213.0578,212.9112,212.9698,2188.0
2023-08-16 11:50:00,218.03,218.39,218.03,218.39,2612.0,212.9503,213.3019,212.9503,213.3019,2612.0
2023-08-16 11:55:00,218.36,218.57,218.28,218.48,6025.0,213.2726,213.4777,213.1945,213.3898,6025.0
2023-08-16 12:00:00,218.48,218.56,218.41,218.41,1975.0,213.3898,213.468,213.3215,213.3215,1975.0
2023-08-16 12:05:00,218.44,218.59,218.41,218.41,3849.0,213.3508,213.4973,213.3215,213.3215,3849.0
2023-08-16 12:10:00,218.38,218.38,218.16,218.16,7584.0,213.2922,213.2922,213.0773,213.0773,7584.0
2023-08-16 12:15:00,218.14,218.32,218.09,218.25,5030.0,213.0578,213.2336,213.0089,213.1652,5030.0
2023-08-16 12:20:00,218.26,218.31,217.98,218.18,4872.0,213.175,213.2238,212.9015,213.0968,4872.0
2023-08-16 12:25:00,218.21,218.44,218.21,218.39,5439.0,213.1261,213.3508,213.1261,213.3019,5439.0
2023-08-16 12:30:00,218.48,218.48,218.31,218.4,5179.0,213.3898,213.3898,213.2238,213.3117,5179.0
2023-08-16 12:35:00,218.47,218.59,218.47,218.56,5219.0,213.3801,213.4973,213.3801,213.468,5219.0
2023-08-16 12:40:00,218.58,218.6,218.41,218.41,4388.0,213.4875,213.507,213.3215,213.3215,4388.0
2023-08-16 12:45:00,218.47,218.47,218.3,218.3,2270.0,213.3801,213.3801,213.214,213.214,2270.0
2023-08-16 12:50:00,218.26,218.37,218.19,218.21,2486.0,213.175,213.2824,213.1066,213.1261,2486.0
2023-08-16 12:55:00,218.24,218.29,218.11,218.18,3617.0,213.1554,213.2043,213.0285,213.0968,3617.0
2023-08-16 13:00:00,218.1,218.24,218.01,218.01,5918.0,213.0187,213.1554,212.9308,212.9308,5918.0
2023-08-16 13:05:00,217.99,218.03,217.43,217.5,2662.0,212.9112,212.9503,212.3643,212.4327,2662.0
2023-08-16 13:10:00,217.43,217.61,217.38,217.57,9580.0,212.3643,212.5401,212.3155,212.501,9580.0
2023-08-16 13:15:00,217.49,217.59,217.42,217.48,5042.0,212.4229,212.5206,212.3545,212.4131,5042.0
2023-08-16 13:20:00,217.48,217.62,217.43,217.54,7900.0,212.4131,212.5499,212.3643,212.4717,7900.0
2023-08-16 13:25:00,217.53,217.54,217.28,217.29,7878.0,212.462,212.4717,212.2178,212.2276,7878.0
2023-08-16 13:30:00,217.28,217.33,217.24,217.3,3064.0,212.2178,212.2666,212.1787,212.2373,3064.0
2023-08-16 13:35:00,217.3,217.37,217.24,217.31,4511.0,212.2373,212.3057,212.1787,212.2471,4511.0
2023-08-16 13:40:00,217.31,217.61,217.27,217.42,12657.0,212.2471,212.5401,212.208,212.3545,12657.0
2023-08-16 13:45:00,217.44,217.79,217.44,217.71,5666.0,212.3741,212.7159,212.3741,212.6378,5666.0
2023-08-16 13:50:00,217.75,217.81,217.47,217.52,4216.0,212.6768,212.7354,212.4034,212.4522,4216.0
2023-08-16 13:55:00,217.58,217.76,217.58,217.6,3410.0,212.5108,212.6866,212.5108,212.5303,3410.0
2023-08-16 14:00:00,217.6,217.63,217.18,217.18,6514.0,212.5303,212.5596,212.1201,212.1201,6514.0
2023-08-16 14:05:00,217.25,217.39,217.15,217.25,2994.0,212.1885,212.3252,212.0908,212.1885,2994.0
2023-08-16 14:10:00,217.28,217.35,216.99,217.28,7600.0,212.2178,212.2862,211.9345,212.2178,7600.0
2023-08-16 14:15:00,217.3,217.83,217.26,217.81,6439.0,212.2373,212.755,212.1983,212.7354,6439.0
2023-08-16 14:20:00,217.81,218.09,217.78,217.99,5716.0,212.7354,213.0089,212.7061,212.9112,5716.0
2023-08-16 14:25:00,217.97,218.28,217.81,218.12,17260.0,212.8917,213.1945,212.7354,213.0382,17260.0
2023-08-16 14:30:00,218.25,218.27,218.02,218.17,14646.0,213.1652,213.1847,212.9405,213.0871,14646.0
2023-08-16 14:35:00,218.17,218.26,218.09,218.16,13481.0,213.0871,213.175,213.0089,213.0773,13481.0
2023-08-16 14:40:00,218.13,218.18,217.86,218.03,27598.0,213.048,213.0968,212.7843,212.9503,27598.0
2023-08-16 14:45:00,218.04,218.15,217.8,217.81,14733.0,212.9601,213.0675,212.7257,212.7354,14733.0
2023-08-16 14:50:00,217.79,217.79,217.53,217.53,4184.0,212.7159,212.7159,212.462,212.462,4184.0
2023-08-16 14:55:00,217.53,217.58,217.41,217.58,6630.0,212.462,212.5108,212.3448,212.5108,6630.0
2023-08-16 15:00:00,217.5,217.53,217.38,217.43,3656.0,212.4327,212.462,212.3155,212.3643,3656.0
2023-08-16 15:05:00,217.33,217.45,217.26,217.33,5176.0,212.2666,212.3838,212.1983,212.2666,5176.0
2023-08-16 15:10:00,217.35,217.36,216.92,217.13,11530.0,212.2862,212.2959,211.8662,212.0713,11530.0
2023-08-16 15:15:00,217.18,217.19,216.94,217.01,12186.0,212.1201,212.1299,211.8857,211.9541,12186.0
2023-08-16 15:20:00,217.02,217.18,216.81,216.84,23062.0,211.9638,212.1201,211.7587,211.788,23062.0
2023-08-16 15:25:00,216.82,216.87,216.59,216.77,3544.0,211.7685,211.8173,211.5439,211.7197,3544.0
2023-08-16 15:30:00,216.71,216.96,216.69,216.96,5912.0,211.6611,211.9052,211.6415,211.9052,5912.0
2023-08-16 15:35:00,216.98,217.09,216.8,216.86,6044.0,211.9248,212.0322,211.749,211.8076,6044.0
2023-08-16 15:40:00,216.87,217.05,216.62,217.01,19429.0,211.8173,211.9931,211.5732,211.9541,19429.0
2023-08-16 15:45:00,217.03,217.05,216.77,216.78,9948.0,211.9736,211.9931,211.7197,211.7294,9948.0
2023-08-16 15:50:00,216.64,216.71,216.44,216.52,27624.0,211.5927,211.6611,211.3974,211.4755,27624.0
2023-08-16 15:55:00,216.55,216.62,216.0,216.1,63765.0,211.5048,211.5732,210.9676,211.0653,63765.0
2023-08-17 09:30:00,216.86,218.2,216.86,218.12,27300.0,211.8076,213.1164,211.8076,213.0382,27300.0
2023-08-17 09:35:00,217.88,218.0,217.54,217.66,5107.0,212.8038,212.921,212.4717,212.5889,5107.0
2023-08-17 09:40:00,217.66,217.97,217.65,217.88,10660.0,212.5889,212.8917,212.5792,212.8038,10660.0
2023-08-17 09:45:00,217.81,217.81,217.14,217.4,18161.0,212.7354,212.7354,212.0811,212.335,18161.0
2023-08-17 09:50:00,217.62,217.8,217.35,217.58,5153.0,212.5499,212.7257,212.2862,212.5108,5153.0
2023-08-17 09:55:00,217.52,218.23,217.47,217.92,20931.0,212.4522,213.1457,212.4034,212.8429,20931.0
2023-08-17 10:00:00,218.06,218.1,217.66,217.72,5569.0,212.9796,213.0187,212.5889,212.6475,5569.0
2023-08-17 10:05:00,217.78,217.92,217.41,217.92,5074.0,212.7061,212.8429,212.3448,212.8429,5074.0
2023-08-17 10:10:00,217.83,218.43,217.83,218.2,14586.0,212.755,213.341,212.755,213.1164,14586.0
2023-08-17 10:15:00,218.31,218.47,218.04,218.25,13808.0,213.2238,213.3801,212.9601,213.1652,13808.0
2023-08-17 10:20:00,218.23,218.24,217.89,217.97,28503.0,213.1457,213.1554,212.8136,212.8917,28503.0
2023-08-17 10:25:00,217.91,218.13,217.82,218.04,9385.0,212.8331,213.048,212.7452,212.9601,9385.0
2023-08-17 10:30:00,218.03,218.04,217.57,217.57,3173.0,212.9503,212.9601,212.501,212.501,3173.0
2023-08-17 10:35:00,217.74,217.74,217.2,217.41,16067.0,212.6671,212.6671,212.1397,212.3448,16067.0
2023-08-17 10:40:00,217.21,217.37,216.99,217.01,11200.0,212.1494,212.3057,211.9345,211.9541,11200.0
2023-08-17 10:45:00,217.01,217.01,216.77,216.92,22373.0,211.9541,211.9541,211.7197,211.8662,22373.0
2023-08-17 10:50:00,216.93,217.4,216.82,217.36,4460.0,211.8759,212.335,211.7685,212.2959,4460.0
2023-08-17 10:55:00,217.41,217.41,217.2,217.21,1002.0,212.3448,212.3448,212.1397,212.1494,1002.0
2023-08-17 11:00:00,217.19,217.19,216.73,216.8,1438.0,212.1299,212.1299,211.6806,211.749,1438.0
2023-08-17 11:05:00,216.78,216.87,216.55,216.67,2657.0,211.7294,211.8173,211.5048,211.622,2657.0
2023-08-17 11:10:00,216.7,216.7,216.42,216.49,4047.0,211.6513,211.6513,211.3778,211.4462,4047.0
2023-08-17 11:15:00,216.41,216.41,216.06,216.12,4866.0,211.3681,211.3681,211.0262,211.0848,4866.0
2023-08-17 11:20:00,216.07,216.29,216.01,216.2,2461.0,211.036,211.2509,210.9774,211.163,2461.0
2023-08-17 11:25:00,216.19,216.29,216.12,216.25,4235.0,211.1532,211.2509,211.0848,211.2118,4235.0
2023-08-17 11:30:00,216.25,216.35,216.23,216.25,3504.0,211.2118,211.3095,211.1923,211.2118,3504.0
2023-08-17 11:35:00,216.21,216.21,215.87,216.17,22282.0,211.1727,211.1727,210.8406,211.1337,22282.0
2023-08-17 11:40:00,216.19,216.26,216.12,216.16,2386.0,211.1532,211.2216,211.0848,211.1239,2386.0
2023-08-17 11:45:00,216.22,216.26,216.06,216.06,2278.0,211.1825,211.2216,211.0262,211.0262,2278.0
2023-08-17 11:50:00,216.04,216.28,216.03,216.09,3978.0,211.0067,211.2411,210.9969,211.0555,3978.0
2023-08-17 11:55:00,216.08,216.25,216.06,216.15,3059.0,211.0457,211.2118,211.0262,211.1141,3059.0
2023-08-17 12:00:00,216.1,216.14,215.78,215.86,4541.0,211.0653,211.1043,210.7527,210.8309,4541.0
2023-08-17 12:05:00,215.82,215.83,215.57,215.64,7862.0,210.7918,210.8016,210.5476,210.616,7862.0
2023-08-17 12:10:00,215.72,215.95,215.65,215.89,4517.0,210.6941,210.9188,210.6258,210.8602,4517.0
2023-08-17 12:15:00,215.88,215.93,215.69,215.87,2184.0,210.8504,210.8992,210.6648,210.8406,2184.0
2023-08-17 12:20:00,215.84,216.23,215.83,216.23,4887.0,210.8113,211.1923,210.8016,211.1923,4887.0
2023-08-17 12:25:00,216.25,216.43,216.06,216.43,4328.0,211.2118,211.3876,211.0262,211.3876,4328.0
2023-08-17 12:30:00,216.37,216.56,216.3,216.3,7236.0,211.329,211.5146,211.2606,211.2606,7236.0
2023-08-17 12:35:00,216.38,216.39,216.27,216.38,1372.0,211.3388,211.3485,211.2313,211.3388,1372.0
2023-08-17 12:40:00,216.27,216.58,216.24,216.39,7155.0,211.2313,211.5341,211.202,211.3485,7155.0
2023-08-17 12:45:00,216.31,216.35,216.29,216.31,540.0,211.2704,211.3095,211.2509,211.2704,540.0
2023-08-17 12:50:00,216.33,216.66,216.33,216.65,4634.0,211.2899,211.6122,211.2899,211.6025,4634.0
2023-08-17 12:55:00,216.66,216.69,216.55,216.65,3040.0,211.6122,211.6415,211.5048,211.6025,3040.0
2023-08-17 13:00:00,216.64,216.82,216.57,216.65,3156.0,211.5927,211.7685,211.5243,211.6025,3156.0
2023-08-17 13:05:00,216.67,216.75,216.67,216.7,1024.0,211.622,211.7001,211.622,211.6513,1024.0
2023-08-17 13:10:00,216.63,216.66,216.57,216.66,3135.0,211.5829,211.6122,211.5243,211.6122,3135.0
2023-08-17 13:15:00,216.7,216.75,216.62,216.63,2674.0,211.6513,211.7001,211.5732,211.5829,2674.0
2023-08-17 13:20:00,216.55,216.55,216.33,216.34,3680.0,211.5048,211.5048,211.2899,211.2997,3680.0
2023-08-17 13:25:00,216.34,216.41,216.17,216.19,3137.0,211.2997,211.3681,211.1337,211.1532,3137.0
2023-08-17 13:30:00,216.14,216.29,216.05,216.09,8734.0,211.1043,211.2509,211.0164,211.0555,8734.0
2023-08-17 13:35:00,216.05,216.07,215.92,215.92,5361.0,211.0164,211.036,210.8895,210.8895,5361.0
2023-08-17 13:40:00,215.95,216.0,215.57,215.75,5889.0,210.9188,210.9676,210.5476,210.7234,5889.0
2023-08-17 13:45:00,215.75,215.82,215.71,215.76,2468.0,210.7234,210.7918,210.6844,210.7332,2468.0
2023-08-17 13:50:00,215.81,215.94,215.76,215.92,1703.0,210.782,210.909,210.7332,210.8895,1703.0
2023-08-17 13:55:00,215.92,216.04,215.85,216.02,2465.0,210.8895,211.0067,210.8211,210.9871,2465.0
2023-08-17 14:00:00,216.0,216.04,215.77,215.77,1823.0,210.9676,211.0067,210.743,210.743,1823.0
2023-08-17 14:05:00,215.8,216.01,215.68,215.94,4786.0,210.7723,210.9774,210.6551,210.909,4786.0
2023-08-17 14:10:00,215.8,215.88,215.66,215.66,4880.0,210.7723,210.8504,210.6355,210.6355,4880.0
2023-08-17 14:15:00,215.57,215.59,215.41,215.48,4433.0,210.5476,210.5672,210.3914,210.4597,4433.0
2023-08-17 14:20:00,215.49,215.65,215.45,215.65,4595.0,210.4695,210.6258,210.4304,210.6258,4595.0
2023-08-17 14:25:00,215.7,215.88,215.68,215.77,4272.0,210.6746,210.8504,210.6551,210.743,4272.0
2023-08-17 14:30:00,215.72,215.75,215.62,215.69,2927.0,210.6941,210.7234,210.5965,210.6648,2927.0
2023-08-17 14:35:00,215.72,215.92,215.72,215.75,4527.0,210.6941,210.8895,210.6941,210.7234,4527.0
2023-08-17 14:40:00,215.74,215.74,215.58,215.61,3603.0,210.7137,210.7137,210.5574,210.5867,3603.0
2023-08-17 14:45:00,215.6,215.6,215.09,215.14,8322.0,210.5769,210.5769,210.0788,210.1276,8322.0
2023-08-17 14:50:00,215.05,215.11,214.74,214.74,5229.0,210.0397,210.0983,209.737,209.737,5229.0
2023-08-17 14:55:00,214.61,214.61,214.45,214.6,10368.0,209.61,209.61,209.4537,209.6002,10368.0
2023-08-17 15:00:00,214.56,214.79,214.22,214.24,7340.0,209.5612,209.7858,209.2291,209.2486,7340.0
2023-08-17 15:05:00,214.29,214.48,214.18,214.26,9839.0,209.2975,209.483,209.19,209.2681,9839.0
2023-08-17 15:10:00,214.33,214.54,214.31,214.47,18530.0,209.3365,209.5416,209.317,209.4733,18530.0
2023-08-17 15:15:00,214.47,214.53,214.22,214.44,7898.0,209.4733,209.5319,209.2291,209.444,7898.0
2023-08-17 15:20:00,214.39,214.44,213.86,214.0,14873.0,209.3951,209.444,208.8775,209.0142,14873.0
2023-08-17 15:25:00,214.07,214.39,214.07,214.37,18136.0,209.0826,209.3951,209.0826,209.3756,18136.0
2023-08-17 15:30:00,214.39,214.65,214.3,214.48,6973.0,209.3951,209.6491,209.3072,209.483,6973.0
2023-08-17 15:35:00,214.4,214.68,214.35,214.51,7489.0,209.4049,209.6784,209.3561,209.5123,7489.0
2023-08-17 15:40:00,214.52,214.94,214.52,214.62,8826.0,209.5221,209.9323,209.5221,209.6198,8826.0
2023-08-17 15:45:00,214.6,214.92,214.51,214.52,19988.0,209.6002,209.9128,209.5123,209.5221,19988.0
2023-08-17 15:50:00,214.53,214.94,214.43,214.94,21074.0,209.5319,209.9323,209.4342,209.9323,21074.0
2023-08-17 15:55:00,214.92,214.92,214.3,214.3,34018.0,209.9128,209.9128,209.3072,209.3072,34018.0
2023-08-18 09:30:00,213.13,213.78,212.09,213.78,77581.0,208.1645,208.7993,207.1487,208.7993,77581.0
2023-08-18 09:35:00,213.62,214.09,213.29,214.07,32896.0,208.6431,209.1021,208.3207,209.0826,32896.0
2023-08-18 09:40:00,213.95,214.79,213.92,214.36,43484.0,208.9654,209.7858,208.9361,209.3658,43484.0
2023-08-18 09:45:00,214.16,214.99,214.06,214.99,3571.0,209.1705,209.9811,209.0728,209.9811,3571.0
2023-08-18 09:50:00,215.0,215.68,215.0,215.47,13667.0,209.9909,210.6551,209.9909,210.45,13667.0
2023-08-18 09:55:00,215.51,215.61,214.63,214.68,7363.0,210.489,210.5867,209.6295,209.6784,7363.0
2023-08-18 10:00:00,214.62,214.62,214.13,214.44,11266.0,209.6198,209.6198,209.1412,209.444,11266.0
2023-08-18 10:05:00,214.4,214.53,214.25,214.34,6981.0,209.4049,209.5319,209.2584,209.3463,6981.0
2023-08-18 10:10:00,214.3,214.57,214.24,214.56,9020.0,209.3072,209.5709,209.2486,209.5612,9020.0
2023-08-18 10:15:00,214.56,214.85,214.29,214.85,13193.0,209.5612,209.8444,209.2975,209.8444,13193.0
2023-08-18 10:20:00,214.81,214.91,214.49,214.53,15849.0,209.8053,209.903,209.4928,209.5319,15849.0
2023-08-18 10:25:00,214.5,214.52,214.15,214.23,4398.0,209.5026,209.5221,209.1607,209.2388,4398.0
2023-08-18 10:30:00,214.17,214.19,213.96,214.02,13818.0,209.1802,209.1998,208.9751,209.0337,13818.0
2023-08-18 10:35:00,214.05,214.22,213.97,214.03,16162.0,209.063,209.2291,208.9849,209.0435,16162.0
2023-08-18 10:40:00,214.05,214.29,213.99,214.1,47019.0,209.063,209.2975,209.0044,209.1119,47019.0
2023-08-18 10:45:00,214.03,214.3,213.88,214.14,13061.0,209.0435,209.3072,208.897,209.1509,13061.0
2023-08-18 10:50:00,214.18,214.18,213.95,214.04,8704.0,209.19,209.19,208.9654,209.0533,8704.0
2023-08-18 10:55:00,214.1,214.43,214.1,214.26,10645.0,209.1119,209.4342,209.1119,209.2681,10645.0
2023-08-18 11:00:00,214.43,215.14,214.42,215.04,3386.0,209.4342,210.1276,209.4244,210.03,3386.0
2023-08-18 11:05:00,215.04,215.23,214.93,214.94,5031.0,210.03,210.2156,209.9225,209.9323,5031.0
2023-08-18 11:10:00,215.03,215.86,214.96,215.86,29746.0,210.0202,210.8309,209.9518,210.8309,29746.0
2023-08-18 11:15:00,216.0,216.27,215.73,215.81,23259.0,210.9676,211.2313,210.7039,210.782,23259.0
2023-08-18 11:20:00,215.78,215.92,215.58,215.7,17811.0,210.7527,210.8895,210.5574,210.6746,17811.0
2023-08-18 11:25:00,215.71,215.89,215.32,215.46,12781.0,210.6844,210.8602,210.3035,210.4402,12781.0
2023-08-18 11:30:00,215.23,215.84,215.0,215.23,97717.0,210.2156,210.8113,209.9909,210.2156,97717.0
2023-08-18 11:35:00,215.17,215.29,214.76,214.76,25782.0,210.1569,210.2742,209.7565,209.7565,25782.0
2023-08-18 11:40:00,214.75,214.75,214.34,214.64,11884.0,209.7467,209.7467,209.3463,209.6393,11884.0
2023-08-18 11:45:00,214.64,214.97,214.64,214.85,4829.0,209.6393,209.9616,209.6393,209.8444,4829.0
2023-08-18 11:50:00,215.0,215.09,214.89,215.05,6913.0,209.9909,210.0788,209.8835,210.0397,6913.0
2023-08-18 11:55:00,215.02,215.15,214.92,215.13,16046.0,210.0104,210.1374,209.9128,210.1179,16046.0
2023-08-18 12:00:00,215.13,215.13,214.8,214.9,9246.0,210.1179,210.1179,209.7956,209.8932,9246.0
2023-08-18 12:05:00,214.92,214.96,214.61,214.69,15829.0,209.9128,209.9518,209.61,209.6881,15829.0
2023-08-18 12:10:00,214.67,214.68,214.14,214.21,6555.0,209.6686,209.6784,209.1509,209.2193,6555.0
2023-08-18 12:15:00,214.09,214.16,213.93,214.07,27955.0,209.1021,209.1705,208.9458,209.0826,27955.0
2023-08-18 12:20:00,214.09,214.45,214.09,214.45,12809.0,209.1021,209.4537,209.1021,209.4537,12809.0
2023-08-18 12:25:00,214.48,214.75,214.44,214.47,18721.0,209.483,209.7467,209.444,209.4733,18721.0
2023-08-18 12:30:00,214.39,214.76,214.39,214.7,7806.0,209.3951,209.7565,209.3951,209.6979,7806.0
2023-08-18 12:35:00,214.7,215.11,214.7,215.11,12918.0,209.6979,210.0983,209.6979,210.0983,12918.0
2023-08-18 12:40:00,215.02,215.14,214.92,215.11,5922.0,210.0104,210.1276,209.9128,210.0983,5922.0
2023-08-18 12:45:00,215.06,215.06,214.74,214.85,5859.0,210.0495,210.0495,209.737,209.8444,5859.0
2023-08-18 12:50:00,214.9,215.1,214.9,215.06,3215.0,209.8932,210.0886,209.8932,210.0495,3215.0
2023-08-18 12:55:00,215.07,215.12,214.75,214.86,8811.0,210.0593,210.1081,209.7467,209.8542,8811.0
2023-08-18 13:00:00,214.86,214.86,214.55,214.81,3621.0,209.8542,209.8542,209.5514,209.8053,3621.0
2023-08-18 13:05:00,214.87,214.91,214.61,214.75,5559.0,209.8639,209.903,209.61,209.7467,5559.0
2023-08-18 13:10:00,214.7,214.78,214.33,214.33,9090.0,209.6979,209.776,209.3365,209.3365,9090.0
2023-08-18 13:15:00,214.31,214.55,214.22,214.49,9230.0,209.317,209.5514,209.2291,209.4928,9230.0
2023-08-18 13:20:00,214.54,214.97,214.54,214.91,11014.0,209.5416,209.9616,209.5416,209.903,11014.0
2023-08-18 13:25:00,214.91,215.28,214.77,215.28,12144.0,209.903,210.2644,209.7663,210.2644,12144.0
2023-08-18 13:30:00,215.36,215.49,215.12,215.3,5432.0,210.3425,210.4695,210.1081,210.2839,5432.0
2023-08-18 13:35:00,215.28,215.32,215.1,215.16,4753.0,210.2644,210.3035,210.0886,210.1472,4753.0
2023-08-18 13:40:00,215.25,215.28,215.04,215.17,3343.0,210.2351,210.2644,210.03,210.1569,3343.0
2023-08-18 13:45:00,215.24,215.54,215.16,215.44,2599.0,210.2253,210.5183,210.1472,210.4207,2599.0
2023-08-18 13:50:00,215.33,215.52,215.29,215.29,2341.0,210.3132,210.4988,210.2742,210.2742,2341.0
2023-08-18 13:55:00,215.22,215.22,215.04,215.15,2467.0,210.2058,210.2058,210.03,210.1374,2467.0
2023-08-18 14:00:00,215.23,215.41,215.09,215.33,2448.0,210.2156,210.3914,210.0788,210.3132,2448.0
2023-08-18 14:05:00,215.35,215.49,215.13,215.23,3254.0,210.3328,210.4695,210.1179,210.2156,3254.0
2023-08-18 14:10:00,215.12,215.2,214.86,215.2,5246.0,210.1081,210.1862,209.8542,210.1862,5246.0
2023-08-18 14:15:00,215.19,215.39,215.18,215.18,2453.0,210.1765,210.3718,210.1667,210.1667,2453.0
2023-08-18 14:20:00,215.25,215.37,215.17,215.32,4223.0,210.2351,210.3523,210.1569,210.3035,4223.0
2023-08-18 14:25:00,215.29,215.42,215.28,215.37,1679.0,210.2742,210.4011,210.2644,210.3523,1679.0
2023-08-18 14:30:00,215.48,215.73,215.4,215.56,3884.0,210.4597,210.7039,210.3816,210.5379,3884.0
2023-08-18 14:35:00,215.52,215.75,215.52,215.65,6329.0,210.4988,210.7234,210.4988,210.6258,6329.0
2023-08-18 14:40:00,215.63,215.72,215.37,215.37,7154.0,210.6062,210.6941,210.3523,210.3523,7154.0
2023-08-18 14:45:00,215.41,215.52,215.39,215.44,2864.0,210.3914,210.4988,210.3718,210.4207,2864.0
2023-08-18 14:50:00,215.44,215.45,215.27,215.27,2920.0,210.4207,210.4304,210.2546,210.2546,2920.0
2023-08-18 14:55:00,215.18,215.28,215.08,215.15,3419.0,210.1667,210.2644,210.069,210.1374,3419.0
2023-08-18 15:00:00,215.04,215.11,214.9,215.05,12337.0,210.03,210.0983,209.8932,210.0397,12337.0
2023-08-18 15:05:00,215.05,215.3,215.02,215.03,6131.0,210.0397,210.2839,210.0104,210.0202,6131.0
2023-08-18 15:10:00,214.94,215.01,214.7,214.76,4663.0,209.9323,210.0007,209.6979,209.7565,4663.0
2023-08-18 15:15:00,214.76,214.76,214.54,214.68,4825.0,209.7565,209.7565,209.5416,209.6784,4825.0
2023-08-18 15:20:00,214.69,214.9,214.49,214.52,6540.0,209.6881,209.8932,209.4928,209.5221,6540.0
2023-08-18 15:25:00,214.55,214.7,214.44,214.66,18472.0,209.5514,209.6979,209.444,209.6588,18472.0
2023-08-18 15:30:00,214.63,214.84,214.54,214.74,4892.0,209.6295,209.8346,209.5416,209.737,4892.0
2023-08-18 15:35:00,214.77,214.77,214.62,214.75,7855.0,209.7663,209.7663,209.6198,209.7467,7855.0
2023-08-18 15:40:00,214.82,214.99,214.73,214.94,11539.0,209.8151,209.9811,209.7272,209.9323,11539.0
2023-08-18 15:45:00,214.9,215.38,214.9,215.31,12285.0,209.8932,210.3621,209.8932,210.2937,12285.0
2023-08-18 15:50:00,215.38,215.43,214.71,214.72,23107.0,210.3621,210.4109,209.7077,209.7174,23107.0
2023-08-18 15:55:00,214.67,215.0,214.38,214.74,59622.0,209.6686,209.9909,209.3854,209.737,59622.0
2023-08-21 09:30:00,215.48,215.65,214.77,214.81,18695.0,210.4597,210.6258,209.7663,209.8053,18695.0
2023-08-21 09:35:00,215.11,215.48,215.02,215.47,2404.0,210.0983,210.4597,210.0104,210.45,2404.0
2023-08-21 09:40:00,215.48,215.56,214.99,215.11,2636.0,210.4597,210.5379,209.9811,210.0983,2636.0
2023-08-21 09:45:00,215.02,215.02,214.61,214.61,3129.0,210.0104,210.0104,209.61,209.61,3129.0
2023-08-21 09:50:00,214.84,214.85,214.19,214.41,5163.0,209.8346,209.8444,209.1998,209.4147,5163.0
2023-08-21 09:55:00,214.5,214.74,214.45,214.45,7982.0,209.5026,209.737,209.4537,209.4537,7982.0
2023-08-21 10:00:00,214.52,214.53,214.15,214.39,5716.0,209.5221,209.5319,209.1607,209.3951,5716.0
2023-08-21 10:05:00,214.49,214.93,214.29,214.3,24820.0,209.4928,209.9225,209.2975,209.3072,24820.0
2023-08-21 10:10:00,214.3,214.3,213.96,213.96,5808.0,209.3072,209.3072,208.9751,208.9751,5808.0
2023-08-21 10:15:00,213.95,214.05,213.48,213.62,11474.0,208.9654,209.063,208.5063,208.6431,11474.0
2023-08-21 10:20:00,213.62,213.85,213.54,213.55,5808.0,208.6431,208.8677,208.5649,208.5747,5808.0
2023-08-21 10:25:00,213.46,213.65,213.26,213.27,7005.0,208.4868,208.6724,208.2914,208.3012,7005.0
2023-08-21 10:30:00,213.22,213.93,213.22,213.93,13827.0,208.2524,208.9458,208.2524,208.9458,13827.0
2023-08-21 10:35:00,213.69,213.97,213.56,213.84,3306.0,208.7114,208.9849,208.5845,208.8579,3306.0
2023-08-21 10:40:00,213.81,214.21,213.81,214.2,6111.0,208.8286,209.2193,208.8286,209.2095,6111.0
2023-08-21 10:45:00,214.13,214.22,213.99,214.11,3606.0,209.1412,209.2291,209.0044,209.1216,3606.0
2023-08-21 10:50:00,214.21,214.21,214.03,214.08,4690.0,209.2193,209.2193,209.0435,209.0923,4690.0
2023-08-21 10:55:00,214.06,214.34,214.05,214.34,2418.0,209.0728,209.3463,209.063,209.3463,2418.0
2023-08-21 11:00:00,214.21,214.27,213.55,213.66,10178.0,209.2193,209.2779,208.5747,208.6821,10178.0
2023-08-21 11:05:00,213.77,213.84,213.65,213.72,3890.0,208.7896,208.8579,208.6724,208.7407,3890.0
2023-08-21 11:10:00,213.66,213.83,213.54,213.74,6952.0,208.6821,208.8482,208.5649,208.7603,6952.0
2023-08-21 11:15:00,213.69,213.69,213.43,213.66,2919.0,208.7114,208.7114,208.4575,208.6821,2919.0
2023-08-21 11:20:00,213.65,213.65,213.3,213.38,3597.0,208.6724,208.6724,208.3305,208.4087,3597.0
2023-08-21 11:25:00,213.39,213.6,213.3,213.52,2852.0,208.4184,208.6235,208.3305,208.5454,2852.0
2023-08-21 11:30:00,213.48,213.69,213.48,213.58,11053.0,208.5063,208.7114,208.5063,208.604,11053.0
2023-08-21 11:35:00,213.6,213.63,213.29,213.43,3868.0,208.6235,208.6528,208.3207,208.4575,3868.0
2023-08-21 11:40:00,213.4,213.42,213.14,213.14,1964.0,208.4282,208.4477,208.1742,208.1742,1964.0
2023-08-21 11:45:00,213.16,213.69,213.14,213.46,12444.0,208.1938,208.7114,208.1742,208.4868,12444.0
2023-08-21 11:50:00,213.38,213.46,213.27,213.34,6600.0,208.4087,208.4868,208.3012,208.3696,6600.0
2023-08-21 11:55:00,213.26,213.26,213.06,213.12,9943.0,208.2914,208.2914,208.0961,208.1547,9943.0
2023-08-21 12:00:00,213.21,213.57,213.19,213.57,1912.0,208.2426,208.5942,208.2231,208.5942,1912.0
2023-08-21 12:05:00,213.57,213.66,213.53,213.56,5510.0,208.5942,208.6821,208.5552,208.5845,5510.0
2023-08-21 12:10:00,213.52,213.55,213.24,213.45,2824.0,208.5454,208.5747,208.2719,208.477,2824.0
2023-08-21 12:15:00,213.51,213.85,213.51,213.85,1950.0,208.5356,208.8677,208.5356,208.8677,1950.0
2023-08-21 12:20:00,213.7,213.77,213.61,213.76,1873.0,208.7212,208.7896,208.6333,208.7798,1873.0
2023-08-21 12:25:00,213.76,213.85,213.64,213.75,6196.0,208.7798,208.8677,208.6626,208.77,6196.0
2023-08-21 12:30:00,213.74,213.79,213.64,213.72,3158.0,208.7603,208.8091,208.6626,208.7407,3158.0
2023-08-21 12:35:00,213.73,213.83,213.61,213.75,5905.0,208.7505,208.8482,208.6333,208.77,5905.0
2023-08-21 12:40:00,213.75,213.8,213.73,213.76,5378.0,208.77,208.8189,208.7505,208.7798,5378.0
2023-08-21 12:45:00,213.8,214.07,213.76,214.05,2589.0,208.8189,209.0826,208.7798,209.063,2589.0
2023-08-21 12:50:00,214.06,214.11,213.97,213.99,1716.0,209.0728,209.1216,208.9849,209.0044,1716.0
2023-08-21 12:55:00,213.99,214.21,213.98,214.13,2239.0,209.0044,209.2193,208.9947,209.1412,2239.0
2023-08-21 13:00:00,214.16,214.16,213.95,213.98,2214.0,209.1705,209.1705,208.9654,208.9947,2214.0
2023-08-21 13:05:00,213.94,214.26,213.94,214.16,3393.0,208.9556,209.2681,208.9556,209.1705,3393.0
2023-08-21 13:10:00,214.19,214.34,214.13,214.13,1600.0,209.1998,209.3463,209.1412,209.1412,1600.0
2023-08-21 13:15:00,214.24,214.43,214.24,214.43,1710.0,209.2486,209.4342,209.2486,209.4342,1710.0
2023-08-21 13:20:00,214.48,214.57,214.44,214.46,900.0,209.483,209.5709,209.444,209.4635,900.0
2023-08-21 13:25:00,214.5,214.57,214.48,214.49,3187.0,209.5026,209.5709,209.483,209.4928,3187.0
2023-08-21 13:30:00,214.57,214.74,214.49,214.59,2240.0,209.5709,209.737,209.4928,209.5905,2240.0
2023-08-21 13:35:00,214.67,214.83,214.58,214.76,6738.0,209.6686,209.8249,209.5807,209.7565,6738.0
2023-08-21 13:40:00,214.79,215.0,214.78,214.97,4270.0,209.7858,209.9909,209.776,209.9616,4270.0
2023-08-21 13:45:00,214.97,214.97,214.76,214.76,2767.0,209.9616,209.9616,209.7565,209.7565,2767.0
2023-08-21 13:50:00,214.77,214.79,214.58,214.72,4253.0,209.7663,209.7858,209.5807,209.7174,4253.0
2023-08-21 13:55:00,214.69,214.87,214.62,214.87,4472.0,209.6881,209.8639,209.6198,209.8639,4472.0
2023-08-21 14:00:00,214.93,215.05,214.85,214.9,2919.0,209.9225,210.0397,209.8444,209.8932,2919.0
2023-08-21 14:05:00,214.97,215.29,214.97,215.29,5584.0,209.9616,210.2742,209.9616,210.2742,5584.0
2023-08-21 14:10:00,215.34,215.46,215.32,215.34,2555.0,210.323,210.4402,210.3035,210.323,2555.0
2023-08-21 14:15:00,215.37,215.41,215.07,215.12,3162.0,210.3523,210.3914,210.0593,210.1081,3162.0
2023-08-21 14:20:00,215.2,215.39,215.2,215.28,10718.0,210.1862,210.3718,210.1862,210.2644,10718.0
2023-08-21 14:25:00,215.23,215.42,215.14,215.37,4232.0,210.2156,210.4011,210.1276,210.3523,4232.0
2023-08-21 14:30:00,215.38,215.61,215.32,215.61,13227.0,210.3621,210.5867,210.3035,210.5867,13227.0
2023-08-21 14:35:00,215.61,215.78,215.55,215.64,19950.0,210.5867,210.7527,210.5281,210.616,19950.0
2023-08-21 14:40:00,215.66,215.86,215.63,215.64,4673.0,210.6355,210.8309,210.6062,210.616,4673.0
2023-08-21 14:45:00,215.63,215.76,215.58,215.66,7193.0,210.6062,210.7332,210.5574,210.6355,7193.0
2023-08-21 14:50:00,215.6,215.6,215.49,215.55,3425.0,210.5769,210.5769,210.4695,210.5281,3425.0
2023-08-21 14:55:00,215.58,215.75,215.52,215.74,6137.0,210.5574,210.7234,210.4988,210.7137,6137.0
2023-08-21 15:00:00,215.74,216.09,215.74,215.99,6624.0,210.7137,211.0555,210.7137,210.9578,6624.0
2023-08-21 15:05:00,215.99,216.22,215.89,216.2,7347.0,210.9578,211.1825,210.8602,211.163,7347.0
2023-08-21 15:10:00,216.18,216.21,215.95,215.96,5973.0,211.1434,211.1727,210.9188,210.9285,5973.0
2023-08-21 15:15:00,216.05,216.16,215.96,215.98,5062.0,211.0164,211.1239,210.9285,210.9481,5062.0
2023-08-21 15:20:00,215.98,216.03,215.83,215.84,5251.0,210.9481,210.9969,210.8016,210.8113,5251.0
2023-08-21 15:25:00,215.78,215.95,215.7,215.87,9249.0,210.7527,210.9188,210.6746,210.8406,9249.0
2023-08-21 15:30:00,215.86,216.11,215.82,215.98,11407.0,210.8309,211.075,210.7918,210.9481,11407.0
2023-08-21 15:35:00,216.02,216.18,215.94,215.97,30476.0,210.9871,211.1434,210.909,210.9383,30476.0
2023-08-21 15:40:00,215.94,216.23,215.93,216.09,13789.0,210.909,211.1923,210.8992,211.0555,13789.0
2023-08-21 15:45:00,216.09,216.22,216.07,216.12,28185.0,211.0555,211.1825,211.036,211.0848,28185.0
2023-08-21 15:50:00,216.15,216.17,215.84,215.94,35543.0,211.1141,211.1337,210.8113,210.909,35543.0
2023-08-21 15:55:00,215.93,215.93,215.61,215.84,73672.0,210.8992,210.8992,210.5867,210.8113,73672.0
2023-08-22 09:30:00,217.11,217.21,216.14,217.13,20658.0,212.0517,212.1494,211.1043,212.0713,20658.0
2023-08-22 09:35:00,217.21,217.72,217.03,217.15,4875.0,212.1494,212.6475,211.9736,212.0908,4875.0
2023-08-22 09:40:00,217.15,217.6,216.82,217.25,12365.0,212.0908,212.5303,211.7685,212.1885,12365.0
2023-08-22 09:45:00,217.28,217.39,216.23,216.55,7105.0,212.2178,212.3252,211.1923,211.5048,7105.0
2023-08-22 09:50:00,216.4,216.45,215.97,215.97,4440.0,211.3583,211.4071,210.9383,210.9383,4440.0
2023-08-22 09:55:00,216.02,216.15,215.91,216.06,4511.0,210.9871,211.1141,210.8797,211.0262,4511.0
2023-08-22 10:00:00,216.1,216.3,215.77,216.01,17745.0,211.0653,211.2606,210.743,210.9774,17745.0
2023-08-22 10:05:00,215.88,215.93,215.34,215.52,4148.0,210.8504,210.8992,210.323,210.4988,4148.0
2023-08-22 10:10:00,215.45,215.89,215.45,215.86,4584.0,210.4304,210.8602,210.4304,210.8309,4584.0
2023-08-22 10:15:00,215.87,216.0,215.77,215.96,2105.0,210.8406,210.9676,210.743,210.9285,2105.0
2023-08-22 10:20:00,216.1,216.14,215.6,215.65,8227.0,211.0653,211.1043,210.5769,210.6258,8227.0
2023-08-22 10:25:00,215.52,216.19,215.52,216.12,5556.0,210.4988,211.1532,210.4988,211.0848,5556.0
2023-08-22 10:30:00,216.2,216.2,215.8,215.8,3198.0,211.163,211.163,210.7723,210.7723,3198.0
2023-08-22 10:35:00,216.0,216.16,215.92,216.1,1625.0,210.9676,211.1239,210.8895,211.0653,1625.0
2023-08-22 10:40:00,216.08,216.34,216.08,216.3,6366.0,211.0457,211.2997,211.0457,211.2606,6366.0
2023-08-22 10:45:00,216.36,216.42,216.11,216.28,4499.0,211.3192,211.3778,211.075,211.2411,4499.0
2023-08-22 10:50:00,216.31,216.36,216.02,216.05,7092.0,211.2704,211.3192,210.9871,211.0164,7092.0
2023-08-22 10:55:00,216.05,216.3,216.02,216.02,10740.0,211.0164,211.2606,210.9871,210.9871,10740.0
2023-08-22 11:00:00,216.02,216.37,215.95,216.24,8711.0,210.9871,211.329,210.9188,211.202,8711.0
2023-08-22 11:05:00,216.26,216.29,215.98,215.99,6601.0,211.2216,211.2509,210.9481,210.9578,6601.0
2023-08-22 11:10:00,215.92,216.22,215.79,216.22,1483.0,210.8895,211.1825,210.7625,211.1825,1483.0
2023-08-22 11:15:00,216.14,216.21,216.04,216.21,1006.0,211.1043,211.1727,211.0067,211.1727,1006.0
2023-08-22 11:20:00,216.29,216.74,216.25,216.71,5401.0,211.2509,211.6904,211.2118,211.6611,5401.0
2023-08-22 11:25:00,216.73,216.83,216.43,216.43,1690.0,211.6806,211.7783,211.3876,211.3876,1690.0
2023-08-22 11:30:00,216.38,216.58,216.3,216.55,2777.0,211.3388,211.5341,211.2606,211.5048,2777.0
2023-08-22 11:35:00,216.61,216.73,216.38,216.39,5642.0,211.5634,211.6806,211.3388,211.3485,5642.0
2023-08-22 11:40:00,216.34,216.46,216.27,216.28,6601.0,211.2997,211.4169,211.2313,211.2411,6601.0
2023-08-22 11:45:00,216.38,216.4,216.25,216.26,1394.0,211.3388,211.3583,211.2118,211.2216,1394.0
2023-08-22 11:50:00,216.19,216.29,215.99,216.21,11430.0,211.1532,211.2509,210.9578,211.1727,11430.0
2023-08-22 11:55:00,216.23,216.38,216.21,216.22,3469.0,211.1923,211.3388,211.1727,211.1825,3469.0
2023-08-22 12:00:00,216.12,216.22,215.96,216.19,4004.0,211.0848,211.1825,210.9285,211.1532,4004.0
2023-08-22 12:05:00,216.2,216.34,216.09,216.09,7944.0,211.163,211.2997,211.0555,211.0555,7944.0
2023-08-22 12:10:00,216.12,216.19,215.87,215.87,4533.0,211.0848,211.1532,210.8406,210.8406,4533.0
2023-08-22 12:15:00,215.95,216.07,215.92,215.98,11657.0,210.9188,211.036,210.8895,210.9481,11657.0
2023-08-22 12:20:00,216.01,216.04,215.68,215.69,8606.0,210.9774,211.0067,210.6551,210.6648,8606.0
2023-08-22 12:25:00,215.57,215.92,215.57,215.92,2656.0,210.5476,210.8895,210.5476,210.8895,2656.0
2023-08-22 12:30:00,215.82,215.95,215.71,215.71,2910.0,210.7918,210.9188,210.6844,210.6844,2910.0
2023-08-22 12:35:00,215.71,216.07,215.7,216.07,1109.0,210.6844,211.036,210.6746,211.036,1109.0
2023-08-22 12:40:00,216.07,216.25,215.95,216.09,17466.0,211.036,211.2118,210.9188,211.0555,17466.0
2023-08-22 12:45:00,216.1,216.22,215.98,215.99,3222.0,211.0653,211.1825,210.9481,210.9578,3222.0
2023-08-22 12:50:00,216.11,216.48,216.11,216.18,2370.0,211.075,211.4364,211.075,211.1434,2370.0
2023-08-22 12:55:00,216.24,216.24,215.93,216.02,1692.0,211.202,211.202,210.8992,210.9871,1692.0
2023-08-22 13:00:00,215.92,215.92,215.59,215.69,1934.0,210.8895,210.8895,210.5672,210.6648,1934.0
2023-08-22 13:05:00,215.51,215.79,215.47,215.79,2939.0,210.489,210.7625,210.45,210.7625,2939.0
2023-08-22 13:10:00,215.75,215.84,215.64,215.84,3744.0,210.7234,210.8113,210.616,210.8113,3744.0
2023-08-22 13:15:00,215.82,215.92,215.69,215.91,7043.0,210.7918,210.8895,210.6648,210.8797,7043.0
2023-08-22 13:20:00,215.95,215.98,215.81,215.88,2942.0,210.9188,210.9481,210.782,210.8504,2942.0
2023-08-22 13:25:00,215.92,216.13,215.89,216.09,1494.0,210.8895,211.0946,210.8602,211.0555,1494.0
2023-08-22 13:30:00,216.13,216.24,216.0,216.12,3210.0,211.0946,211.202,210.9676,211.0848,3210.0
2023-08-22 13:35:00,216.12,216.42,216.12,216.19,5962.0,211.0848,211.3778,211.0848,211.1532,5962.0
2023-08-22 13:40:00,216.19,216.34,216.09,216.32,4937.0,211.1532,211.2997,211.0555,211.2802,4937.0
2023-08-22 13:45:00,216.31,216.41,216.11,216.26,5693.0,211.2704,211.3681,211.075,211.2216,5693.0
2023-08-22 13:50:00,216.29,216.41,216.22,216.37,6268.0,211.2509,211.3681,211.1825,211.329,6268.0
2023-08-22 13:55:00,216.38,216.67,216.3,216.53,6316.0,211.3388,211.622,211.2606,211.4853,6316.0
2023-08-22 14:00:00,216.53,216.65,216.4,216.49,9189.0,211.4853,211.6025,211.3583,211.4462,9189.0
2023-08-22 14:05:00,216.49,216.77,216.47,216.77,3400.0,211.4462,211.7197,211.4267,211.7197,3400.0
2023-08-22 14:10:00,216.77,216.81,216.54,216.55,8698.0,211.7197,211.7587,211.495,211.5048,8698.0
2023-08-22 14:15:00,216.5,216.69,216.49,216.5,4398.0,211.456,211.6415,211.4462,211.456,4398.0
2023-08-22 14:20:00,216.59,216.81,216.48,216.81,4536.0,211.5439,211.7587,211.4364,211.7587,4536.0
2023-08-22 14:25:00,216.77,217.06,216.69,217.01,6583.0,211.7197,212.0029,211.6415,211.9541,6583.0
2023-08-22 14:30:00,216.97,217.23,216.97,217.21,6094.0,211.915,212.169,211.915,212.1494,6094.0
2023-08-22 14:35:00,217.26,217.41,217.08,217.36,6748.0,212.1983,212.3448,212.0224,212.2959,6748.0
2023-08-22 14:40:00,217.33,217.33,216.94,217.02,8307.0,212.2666,212.2666,211.8857,211.9638,8307.0
2023-08-22 14:45:00,217.07,217.13,216.83,216.99,7477.0,212.0127,212.0713,211.7783,211.9345,7477.0
2023-08-22 14:50:00,216.95,216.99,216.86,216.99,5669.0,211.8955,211.9345,211.8076,211.9345,5669.0
2023-08-22 14:55:00,216.93,217.1,216.87,217.06,6010.0,211.8759,212.042,211.8173,212.0029,6010.0
2023-08-22 15:00:00,217.06,217.31,217.06,217.23,5692.0,212.0029,212.2471,212.0029,212.169,5692.0
2023-08-22 15:05:00,217.22,217.43,217.18,217.2,4681.0,212.1592,212.3643,212.1201,212.1397,4681.0
2023-08-22 15:10:00,217.24,217.65,217.24,217.65,9745.0,212.1787,212.5792,212.1787,212.5792,9745.0
2023-08-22 15:15:00,217.69,217.84,217.56,217.62,19020.0,212.6182,212.7647,212.4913,212.5499,19020.0
2023-08-22 15:20:00,217.64,217.73,217.45,217.7,15091.0,212.5694,212.6573,212.3838,212.628,15091.0
2023-08-22 15:25:00,217.74,217.76,217.37,217.56,12951.0,212.6671,212.6866,212.3057,212.4913,12951.0
2023-08-22 15:30:00,217.55,217.55,217.13,217.51,86053.0,212.4815,212.4815,212.0713,212.4424,86053.0
2023-08-22 15:35:00,217.47,217.62,217.36,217.61,26647.0,212.4034,212.5499,212.2959,212.5401,26647.0
2023-08-22 15:40:00,217.56,217.69,217.34,217.58,25793.0,212.4913,212.6182,212.2764,212.5108,25793.0
2023-08-22 15:45:00,217.54,217.69,217.45,217.45,54856.0,212.4717,212.6182,212.3838,212.3838,54856.0
2023-08-22 15:50:00,217.37,217.72,217.37,217.56,37208.0,212.3057,212.6475,212.3057,212.4913,37208.0
2023-08-22 15:55:00,217.62,217.73,217.25,217.32,87739.0,212.5499,212.6573,212.1885,212.2569,87739.0
2023-08-23 09:30:00,217.77,219.03,217.77,218.78,16684.0,212.6964,213.927,212.6964,213.6828,16684.0
2023-08-23 09:35:00,218.78,219.35,218.74,219.2,13050.0,213.6828,214.2396,213.6438,214.0931,13050.0
2023-08-23 09:40:00,219.19,219.36,218.84,219.27,7332.0,214.0833,214.2493,213.7414,214.1614,7332.0
2023-08-23 09:45:00,219.26,219.48,219.0,219.25,9705.0,214.1517,214.3665,213.8977,214.1419,9705.0
2023-08-23 09:50:00,219.38,219.57,219.18,219.18,10868.0,214.2689,214.4544,214.0735,214.0735,10868.0
2023-08-23 09:55:00,219.31,219.65,219.26,219.54,5958.0,214.2005,214.5326,214.1517,214.4251,5958.0
2023-08-23 10:00:00,219.54,219.69,219.28,219.43,8755.0,214.4251,214.5716,214.1712,214.3177,8755.0
2023-08-23 10:05:00,219.44,220.03,219.42,219.93,9825.0,214.3275,214.9037,214.3079,214.806,9825.0
2023-08-23 10:10:00,220.0,220.11,219.91,220.03,2734.0,214.8744,214.9819,214.7865,214.9037,2734.0
2023-08-23 10:15:00,220.01,220.06,219.82,219.82,10492.0,214.8842,214.933,214.6986,214.6986,10492.0
2023-08-23 10:20:00,219.86,220.13,219.73,219.95,10885.0,214.7377,215.0014,214.6107,214.8256,10885.0
2023-08-23 10:25:00,220.09,220.15,219.75,219.83,6355.0,214.9623,215.0209,214.6302,214.7084,6355.0
2023-08-23 10:30:00,219.74,219.97,219.74,219.93,7551.0,214.6205,214.8451,214.6205,214.806,7551.0
2023-08-23 10:35:00,219.97,219.97,219.55,219.56,6265.0,214.8451,214.8451,214.4349,214.4447,6265.0
2023-08-23 10:40:00,219.56,219.91,219.55,219.91,4064.0,214.4447,214.7865,214.4349,214.7865,4064.0
2023-08-23 10:45:00,219.87,220.6,219.86,220.57,19751.0,214.7474,215.4604,214.7377,215.4311,19751.0
2023-08-23 10:50:00,220.51,220.57,220.34,220.54,8332.0,215.3725,215.4311,215.2065,215.4018,8332.0
2023-08-23 10:55:00,220.51,220.51,220.24,220.37,6847.0,215.3725,215.3725,215.1088,215.2358,6847.0
2023-08-23 11:00:00,220.41,220.41,219.98,220.02,6036.0,215.2749,215.2749,214.8549,214.894,6036.0
2023-08-23 11:05:00,220.07,220.33,219.92,220.33,7211.0,214.9428,215.1967,214.7963,215.1967,7211.0
2023-08-23 11:10:00,220.38,220.43,220.21,220.32,7163.0,215.2456,215.2944,215.0795,215.187,7163.0
2023-08-23 11:15:00,220.34,220.55,220.23,220.42,5406.0,215.2065,215.4116,215.0991,215.2846,5406.0
2023-08-23 11:20:00,220.47,221.06,220.47,220.73,9708.0,215.3335,215.9097,215.3335,215.5874,9708.0
2023-08-23 11:25:00,220.77,221.09,220.69,221.06,4698.0,215.6265,215.939,215.5483,215.9097,4698.0
2023-08-23 11:30:00,221.06,221.57,221.06,221.5,28849.0,215.9097,216.4078,215.9097,216.3395,28849.0
2023-08-23 11:35:00,221.55,221.64,221.26,221.53,26551.0,216.3883,216.4762,216.1051,216.3688,26551.0
2023-08-23 11:40:00,221.59,221.64,221.35,221.4,13946.0,216.4274,216.4762,216.193,216.2418,13946.0
2023-08-23 11:45:00,221.4,221.7,221.39,221.66,12719.0,216.2418,216.5348,216.232,216.4957,12719.0
2023-08-23 11:50:00,221.63,221.73,221.5,221.53,9244.0,216.4664,216.5641,216.3395,216.3688,9244.0
2023-08-23 11:55:00,221.56,221.67,221.39,221.46,5771.0,216.3981,216.5055,216.232,216.3004,5771.0
2023-08-23 12:00:00,221.46,221.59,221.38,221.57,5692.0,216.3004,216.4274,216.2223,216.4078,5692.0
2023-08-23 12:05:00,221.52,221.54,221.3,221.49,4893.0,216.359,216.3785,216.1441,216.3297,4893.0
2023-08-23 12:10:00,221.49,221.73,221.49,221.72,10432.0,216.3297,216.5641,216.3297,216.5543,10432.0
2023-08-23 12:15:00,221.72,221.75,221.56,221.59,11343.0,216.5543,216.5836,216.3981,216.4274,11343.0
2023-08-23 12:20:00,221.62,221.81,221.62,221.7,8894.0,216.4567,216.6422,216.4567,216.5348,8894.0
2023-08-23 12:25:00,221.67,221.69,221.53,221.64,6976.0,216.5055,216.525,216.3688,216.4762,6976.0
2023-08-23 12:30:00,221.7,221.7,221.41,221.53,5044.0,216.5348,216.5348,216.2516,216.3688,5044.0
2023-08-23 12:35:00,221.59,221.75,221.59,221.71,5308.0,216.4274,216.5836,216.4274,216.5446,5308.0
2023-08-23 12:40:00,221.73,222.06,221.71,222.0,9060.0,216.5641,216.8864,216.5446,216.8278,9060.0
2023-08-23 12:45:00,222.01,222.17,221.98,222.08,7012.0,216.8376,216.9939,216.8083,216.906,7012.0
2023-08-23 12:50:00,222.14,222.44,222.13,222.4,6359.0,216.9646,217.2576,216.9548,217.2185,6359.0
2023-08-23 12:55:00,222.37,222.4,222.14,222.17,8704.0,217.1892,217.2185,216.9646,216.9939,8704.0
2023-08-23 13:00:00,222.11,222.37,222.08,222.32,7461.0,216.9353,217.1892,216.906,217.1404,7461.0
2023-08-23 13:05:00,222.37,222.43,222.29,222.38,3847.0,217.1892,217.2478,217.1111,217.199,3847.0
2023-08-23 13:10:00,222.45,222.45,222.32,222.37,5957.0,217.2673,217.2673,217.1404,217.1892,5957.0
2023-08-23 13:15:00,222.39,222.64,222.38,222.57,7835.0,217.2087,217.4529,217.199,217.3845,7835.0
2023-08-23 13:20:00,222.57,222.64,222.54,222.56,2993.0,217.3845,217.4529,217.3552,217.3748,2993.0
2023-08-23 13:25:00,222.59,222.68,222.59,222.62,8617.0,217.4041,217.492,217.4041,217.4334,8617.0
2023-08-23 13:30:00,222.64,222.79,222.57,222.58,4537.0,217.4529,217.5994,217.3845,217.3943,4537.0
2023-08-23 13:35:00,222.58,222.66,222.54,222.62,3882.0,217.3943,217.4724,217.3552,217.4334,3882.0
2023-08-23 13:40:00,222.62,222.68,222.55,222.68,3587.0,217.4334,217.492,217.365,217.492,3587.0
2023-08-23 13:45:00,222.63,222.72,222.39,222.53,46722.0,217.4431,217.531,217.2087,217.3455,46722.0
2023-08-23 13:50:00,222.54,222.59,222.4,222.4,6552.0,217.3552,217.4041,217.2185,217.2185,6552.0
2023-08-23 13:55:00,222.46,222.47,222.25,222.25,7007.0,217.2771,217.2869,217.072,217.072,7007.0
2023-08-23 14:00:00,222.25,222.4,222.21,222.24,9336.0,217.072,217.2185,217.0329,217.0622,9336.0
2023-08-23 14:05:00,222.23,222.35,221.9,221.91,8859.0,217.0525,217.1697,216.7302,216.7399,8859.0
2023-08-23 14:10:00,221.91,221.95,221.65,221.82,10589.0,216.7399,216.779,216.486,216.652,10589.0
2023-08-23 14:15:00,221.87,221.87,221.61,221.69,4183.0,216.7009,216.7009,216.4469,216.525,4183.0
2023-08-23 14:20:00,221.69,221.85,221.54,221.82,16644.0,216.525,216.6813,216.3785,216.652,16644.0
2023-08-23 14:25:00,221.8,221.89,221.65,221.65,5558.0,216.6325,216.7204,216.486,216.486,5558.0
2023-08-23 14:30:00,221.67,221.67,221.47,221.52,5244.0,216.5055,216.5055,216.3102,216.359,5244.0
2023-08-23 14:35:00,221.53,221.54,221.28,221.31,4030.0,216.3688,216.3785,216.1246,216.1539,4030.0
2023-08-23 14:40:00,221.32,221.44,221.26,221.39,11881.0,216.1637,216.2809,216.1051,216.232,11881.0
2023-08-23 14:45:00,221.38,221.54,221.33,221.41,18340.0,216.2223,216.3785,216.1734,216.2516,18340.0
2023-08-23 14:50:00,221.4,221.52,221.27,221.52,4727.0,216.2418,216.359,216.1148,216.359,4727.0
2023-08-23 14:55:00,221.49,221.51,221.26,221.39,10865.0,216.3297,216.3492,216.1051,216.232,10865.0
2023-08-23 15:00:00,221.39,221.54,221.31,221.54,7776.0,216.232,216.3785,216.1539,216.3785,7776.0
2023-08-23 15:05:00,221.58,221.73,221.48,221.5,11346.0,216.4176,216.5641,216.3199,216.3395,11346.0
2023-08-23 15:10:00,221.48,221.66,221.46,221.53,6642.0,216.3199,216.4957,216.3004,216.3688,6642.0
2023-08-23 15:15:00,221.54,221.71,221.52,221.55,6438.0,216.3785,216.5446,216.359,216.3883,6438.0
2023-08-23 15:20:00,221.56,221.69,221.54,221.63,6949.0,216.3981,216.525,216.3785,216.4664,6949.0
2023-08-23 15:25:00,221.57,221.95,221.57,221.93,5168.0,216.4078,216.779,216.4078,216.7595,5168.0
2023-08-23 15:30:00,221.94,221.94,221.57,221.64,11618.0,216.7692,216.7692,216.4078,216.4762,11618.0
2023-08-23 15:35:00,221.66,221.85,221.63,221.77,14599.0,216.4957,216.6813,216.4664,216.6032,14599.0
2023-08-23 15:40:00,221.79,221.87,221.68,221.71,20463.0,216.6227,216.7009,216.5153,216.5446,20463.0
2023-08-23 15:45:00,221.66,221.85,221.63,221.82,30588.0,216.4957,216.6813,216.4664,216.652,30588.0
2023-08-23 15:50:00,221.83,221.85,221.32,221.41,90252.0,216.6618,216.6813,216.1637,216.2516,90252.0
2023-08-23 15:55:00,221.39,221.42,220.9,221.34,90212.0,216.232,216.2613,215.7535,216.1832,90212.0
2023-08-24 09:30:00,221.8,223.34,221.37,222.14,41763.0,216.6325,218.1366,216.2125,216.9646,41763.0
2023-08-24 09:35:00,222.16,222.16,220.96,221.07,17723.0,216.9841,216.9841,215.8121,215.9195,17723.0
2023-08-24 09:40:00,221.01,221.91,220.71,221.72,25915.0,215.8609,216.7399,215.5679,216.5543,25915.0
2023-08-24 09:45:00,221.64,222.43,221.48,222.39,8421.0,216.4762,217.2478,216.3199,217.2087,8421.0
2023-08-24 09:50:00,222.31,222.96,222.03,222.93,18671.0,217.1306,217.7655,216.8571,217.7362,18671.0
2023-08-24 09:55:00,222.94,223.99,222.85,223.95,24366.0,217.7459,218.7715,217.658,218.7324,24366.0
2023-08-24 10:00:00,223.83,224.18,223.55,223.9,14369.0,218.6152,218.957,218.3417,218.6836,14369.0
2023-08-24 10:05:00,223.8,223.94,223.05,223.23,17997.0,218.5859,218.7226,217.8534,218.0292,17997.0
2023-08-24 10:10:00,223.09,223.18,222.66,222.95,11708.0,217.8924,217.9803,217.4724,217.7557,11708.0
2023-08-24 10:15:00,222.95,223.73,222.91,223.72,20478.0,217.7557,218.5175,217.7166,218.5077,20478.0
2023-08-24 10:20:00,223.62,223.96,223.61,223.66,9838.0,218.4101,218.7422,218.4003,218.4491,9838.0
2023-08-24 10:25:00,223.67,224.13,223.66,223.75,11035.0,218.4589,218.9082,218.4491,218.5371,11035.0
2023-08-24 10:30:00,223.74,223.87,223.12,223.36,21743.0,218.5273,218.6543,217.9217,218.1561,21743.0
2023-08-24 10:35:00,223.3,223.63,223.08,223.62,16290.0,218.0975,218.4198,217.8827,218.4101,16290.0
2023-08-24 10:40:00,223.63,223.78,223.05,223.36,12037.0,218.4198,218.5664,217.8534,218.1561,12037.0
2023-08-24 10:45:00,223.23,223.28,222.7,222.7,22100.0,218.0292,218.078,217.5115,217.5115,22100.0
2023-08-24 10:50:00,222.71,223.22,222.6,223.16,71734.0,217.5213,218.0194,217.4138,217.9608,71734.0
2023-08-24 10:55:00,223.16,223.64,222.93,223.08,16733.0,217.9608,218.4296,217.7362,217.8827,16733.0
2023-08-24 11:00:00,223.02,223.07,222.3,222.63,17202.0,217.8241,217.8729,217.1208,217.4431,17202.0
2023-08-24 11:05:00,222.56,222.62,221.88,222.02,8278.0,217.3748,217.4334,216.7106,216.8474,8278.0
2023-08-24 11:10:00,221.88,222.35,221.86,222.18,16401.0,216.7106,217.1697,216.6911,217.0036,16401.0
2023-08-24 11:15:00,222.12,222.29,221.8,221.89,8100.0,216.945,217.1111,216.6325,216.7204,8100.0
2023-08-24 11:20:00,221.89,222.18,221.82,222.05,7282.0,216.7204,217.0036,216.652,216.8767,7282.0
2023-08-24 11:25:00,222.11,222.13,221.77,221.98,14767.0,216.9353,216.9548,216.6032,216.8083,14767.0
2023-08-24 11:30:00,221.91,221.97,221.52,221.83,8718.0,216.7399,216.7985,216.359,216.6618,8718.0
2023-08-24 11:35:00,221.69,221.81,221.63,221.74,3827.0,216.525,216.6422,216.4664,216.5739,3827.0
2023-08-24 11:40:00,221.64,221.83,221.5,221.72,6662.0,216.4762,216.6618,216.3395,216.5543,6662.0
2023-08-24 11:45:00,221.65,221.72,221.51,221.56,8118.0,216.486,216.5543,216.3492,216.3981,8118.0
2023-08-24 11:50:00,221.55,221.65,221.3,221.43,15019.0,216.3883,216.486,216.1441,216.2711,15019.0
2023-08-24 11:55:00,221.54,221.67,221.44,221.53,6931.0,216.3785,216.5055,216.2809,216.3688,6931.0
2023-08-24 12:00:00,221.42,221.57,221.37,221.4,6611.0,216.2613,216.4078,216.2125,216.2418,6611.0
2023-08-24 12:05:00,221.36,221.73,221.36,221.54,9794.0,216.2027,216.5641,216.2027,216.3785,9794.0
2023-08-24 12:10:00,221.51,222.12,221.51,222.06,13406.0,216.3492,216.945,216.3492,216.8864,13406.0
2023-08-24 12:15:00,222.0,222.02,221.76,221.9,6763.0,216.8278,216.8474,216.5934,216.7302,6763.0
2023-08-24 12:20:00,221.94,222.03,221.87,221.94,6836.0,216.7692,216.8571,216.7009,216.7692,6836.0
2023-08-24 12:25:00,222.01,222.03,221.77,221.78,5789.0,216.8376,216.8571,216.6032,216.6129,5789.0
2023-08-24 12:30:00,221.78,222.0,221.72,221.89,9293.0,216.6129,216.8278,216.5543,216.7204,9293.0
2023-08-24 12:35:00,221.85,222.01,221.84,221.97,3030.0,216.6813,216.8376,216.6715,216.7985,3030.0
2023-08-24 12:40:00,221.92,222.39,221.92,222.34,11852.0,216.7497,217.2087,216.7497,217.1599,11852.0
2023-08-24 12:45:00,222.35,222.35,221.86,222.17,4405.0,217.1697,217.1697,216.6911,216.9939,4405.0
2023-08-24 12:50:00,222.22,222.28,221.9,222.07,3541.0,217.0427,217.1013,216.7302,216.8962,3541.0
2023-08-24 12:55:00,222.01,222.04,221.84,221.84,3385.0,216.8376,216.8669,216.6715,216.6715,3385.0
2023-08-24 13:00:00,221.91,222.02,221.71,222.0,12596.0,216.7399,216.8474,216.5446,216.8278,12596.0
2023-08-24 13:05:00,221.92,222.12,221.78,222.12,4586.0,216.7497,216.945,216.6129,216.945,4586.0
2023-08-24 13:10:00,222.1,222.28,222.02,222.27,4377.0,216.9255,217.1013,216.8474,217.0915,4377.0
2023-08-24 13:15:00,222.28,222.28,222.04,222.15,5582.0,217.1013,217.1013,216.8669,216.9743,5582.0
2023-08-24 13:20:00,222.1,222.19,221.93,222.08,8436.0,216.9255,217.0134,216.7595,216.906,8436.0
2023-08-24 13:25:00,222.04,222.09,221.87,222.03,9192.0,216.8669,216.9157,216.7009,216.8571,9192.0
2023-08-24 13:30:00,221.99,222.42,221.88,222.18,10463.0,216.8181,217.238,216.7106,217.0036,10463.0
2023-08-24 13:35:00,222.17,222.58,222.17,222.44,11887.0,216.9939,217.3943,216.9939,217.2576,11887.0
2023-08-24 13:40:00,222.43,222.62,222.33,222.35,15767.0,217.2478,217.4334,217.1501,217.1697,15767.0
2023-08-24 13:45:00,222.44,222.91,222.39,222.78,27568.0,217.2576,217.7166,217.2087,217.5896,27568.0
2023-08-24 13:50:00,222.78,222.91,222.57,222.76,28057.0,217.5896,217.7166,217.3845,217.5701,28057.0
2023-08-24 13:55:00,222.75,222.84,222.58,222.7,16081.0,217.5603,217.6483,217.3943,217.5115,16081.0
2023-08-24 14:00:00,222.68,222.98,222.68,222.83,19096.0,217.492,217.785,217.492,217.6385,19096.0
2023-08-24 14:05:00,222.81,222.95,222.71,222.72,13603.0,217.619,217.7557,217.5213,217.531,13603.0
2023-08-24 14:10:00,222.75,222.91,222.64,222.91,8087.0,217.5603,217.7166,217.4529,217.7166,8087.0
2023-08-24 14:15:00,222.89,222.93,222.41,222.42,9988.0,217.6971,217.7362,217.2283,217.238,9988.0
2023-08-24 14:20:00,222.48,222.77,222.4,222.76,8006.0,217.2966,217.5799,217.2185,217.5701,8006.0
2023-08-24 14:25:00,222.69,222.71,222.51,222.71,9735.0,217.5017,217.5213,217.3259,217.5213,9735.0
2023-08-24 14:30:00,222.65,222.85,222.59,222.59,10571.0,217.4627,217.658,217.4041,217.4041,10571.0
2023-08-24 14:35:00,222.68,222.68,222.33,222.42,4491.0,217.492,217.492,217.1501,217.238,4491.0
2023-08-24 14:40:00,222.38,222.44,222.24,222.33,11333.0,217.199,217.2576,217.0622,217.1501,11333.0
2023-08-24 14:45:00,222.37,222.64,222.29,222.44,10714.0,217.1892,217.4529,217.1111,217.2576,10714.0
2023-08-24 14:50:00,222.49,222.64,222.42,222.62,16236.0,217.3064,217.4529,217.238,217.4334,16236.0
2023-08-24 14:55:00,222.6,222.86,222.49,222.65,13223.0,217.4138,217.6678,217.3064,217.4627,13223.0
2023-08-24 15:00:00,222.65,222.85,222.42,222.43,8901.0,217.4627,217.658,217.238,217.2478,8901.0
2023-08-24 15:05:00,222.49,222.6,222.29,222.31,21850.0,217.3064,217.4138,217.1111,217.1306,21850.0
2023-08-24 15:10:00,222.31,222.53,222.16,222.45,32894.0,217.1306,217.3455,216.9841,217.2673,32894.0
2023-08-24 15:15:00,222.48,222.65,222.29,222.37,16382.0,217.2966,217.4627,217.1111,217.1892,16382.0
2023-08-24 15:20:00,222.41,222.54,222.19,222.19,11640.0,217.2283,217.3552,217.0134,217.0134,11640.0
2023-08-24 15:25:00,222.21,222.58,222.21,222.42,35196.0,217.0329,217.3943,217.0329,217.238,35196.0
2023-08-24 15:30:00,222.44,222.69,222.37,222.54,28423.0,217.2576,217.5017,217.1892,217.3552,28423.0
2023-08-24 15:35:00,222.5,222.51,221.85,221.89,48355.0,217.3162,217.3259,216.6813,216.7204,48355.0
2023-08-24 15:40:00,221.89,222.21,221.78,222.03,80020.0,216.7204,217.0329,216.6129,216.8571,80020.0
2023-08-24 15:45:00,222.02,222.24,221.81,222.05,119987.0,216.8474,217.0622,216.6422,216.8767,119987.0
2023-08-24 15:50:00,221.98,222.27,221.57,221.79,120526.0,216.8083,217.0915,216.4078,216.6227,120526.0
2023-08-24 15:55:00,221.78,221.89,220.87,220.91,197235.0,216.6129,216.7204,215.7241,215.7632,197235.0
2023-08-25 09:30:00,222.0,222.3,221.73,222.3,42941.0,216.8278,217.1208,216.5641,217.1208,42941.0
2023-08-25 09:35:00,222.17,222.94,222.17,222.8,24147.0,216.9939,217.7459,216.9939,217.6092,24147.0
2023-08-25 09:40:00,222.87,223.35,222.6,223.22,30128.0,217.6776,218.1464,217.4138,218.0194,30128.0
2023-08-25 09:45:00,223.07,223.07,222.58,222.65,25676.0,217.8729,217.8729,217.3943,217.4627,25676.0
2023-08-25 09:50:00,222.67,222.68,221.94,222.13,3417.0,217.4822,217.492,216.7692,216.9548,3417.0
2023-08-25 09:55:00,222.05,222.36,221.87,222.21,18063.0,216.8767,217.1794,216.7009,217.0329,18063.0
2023-08-25 10:00:00,222.2,222.61,221.99,221.99,82350.0,217.0232,217.4236,216.8181,216.8181,82350.0
2023-08-25 10:05:00,222.11,222.37,221.02,221.48,33227.0,216.9353,217.1892,215.8707,216.3199,33227.0
2023-08-25 10:10:00,221.53,222.18,221.53,222.14,23436.0,216.3688,217.0036,216.3688,216.9646,23436.0
2023-08-25 10:15:00,222.14,222.53,221.78,221.78,17033.0,216.9646,217.3455,216.6129,216.6129,17033.0
2023-08-25 10:20:00,221.66,221.75,221.33,221.33,2317.0,216.4957,216.5836,216.1734,216.1734,2317.0
2023-08-25 10:25:00,221.21,221.61,220.69,221.26,9589.0,216.0562,216.4469,215.5483,216.1051,9589.0
2023-08-25 10:30:00,221.16,221.46,221.11,221.3,9769.0,216.0074,216.3004,215.9586,216.1441,9769.0
2023-08-25 10:35:00,221.28,221.43,220.82,220.96,22368.0,216.1246,216.2711,215.6753,215.8121,22368.0
2023-08-25 10:40:00,220.72,220.94,220.15,220.28,13018.0,215.5776,215.7925,215.0209,215.1479,13018.0
2023-08-25 10:45:00,220.14,220.18,219.85,220.05,13563.0,215.0112,215.0502,214.7279,214.9233,13563.0
2023-08-25 10:50:00,220.09,220.67,220.03,220.58,64643.0,214.9623,215.5288,214.9037,215.4409,64643.0
2023-08-25 10:55:00,220.46,220.46,219.88,219.98,10028.0,215.3237,215.3237,214.7572,214.8549,10028.0
2023-08-25 11:00:00,220.04,220.15,219.64,220.15,4701.0,214.9135,215.0209,214.5228,215.0209,4701.0
2023-08-25 11:05:00,220.16,221.09,220.16,221.08,23273.0,215.0307,215.939,215.0307,215.9293,23273.0
2023-08-25 11:10:00,221.12,221.33,220.98,221.02,4689.0,215.9683,216.1734,215.8316,215.8707,4689.0
2023-08-25 11:15:00,221.1,221.36,220.86,221.24,7938.0,215.9488,216.2027,215.7144,216.0855,7938.0
2023-08-25 11:20:00,221.06,221.26,220.95,221.2,7216.0,215.9097,216.1051,215.8023,216.0465,7216.0
2023-08-25 11:25:00,221.33,222.01,221.33,222.01,7299.0,216.1734,216.8376,216.1734,216.8376,7299.0
2023-08-25 11:30:00,222.09,222.1,221.73,221.88,3252.0,216.9157,216.9255,216.5641,216.7106,3252.0
2023-08-25 11:35:00,221.91,222.68,221.88,222.46,8010.0,216.7399,217.492,216.7106,217.2771,8010.0
2023-08-25 11:40:00,222.55,222.55,222.0,222.36,5941.0,217.365,217.365,216.8278,217.1794,5941.0
2023-08-25 11:45:00,222.28,222.28,222.0,222.06,2317.0,217.1013,217.1013,216.8278,216.8864,2317.0
2023-08-25 11:50:00,222.15,222.48,221.9,222.48,7066.0,216.9743,217.2966,216.7302,217.2966,7066.0
2023-08-25 11:55:00,222.48,222.48,222.08,222.36,6729.0,217.2966,217.2966,216.906,217.1794,6729.0
2023-08-25 12:00:00,222.27,222.54,222.26,222.44,7669.0,217.0915,217.3552,217.0818,217.2576,7669.0
2023-08-25 12:05:00,222.64,222.81,222.52,222.78,3303.0,217.4529,217.619,217.3357,217.5896,3303.0
2023-08-25 12:10:00,222.89,223.11,222.57,223.11,12289.0,217.6971,217.912,217.3845,217.912,12289.0
2023-08-25 12:15:00,223.09,223.35,222.89,223.26,15248.0,217.8924,218.1464,217.6971,218.0585,15248.0
2023-08-25 12:20:00,223.24,223.82,223.16,223.79,19192.0,218.0389,218.6054,217.9608,218.5761,19192.0
2023-08-25 12:25:00,223.75,223.95,223.66,223.89,28937.0,218.5371,218.7324,218.4491,218.6738,28937.0
2023-08-25 12:30:00,223.83,223.98,223.45,223.46,7776.0,218.6152,218.7617,218.244,218.2538,7776.0
2023-08-25 12:35:00,223.58,223.84,223.46,223.84,8108.0,218.371,218.625,218.2538,218.625,8108.0
2023-08-25 12:40:00,223.87,224.0,223.79,223.86,9545.0,218.6543,218.7812,218.5761,218.6445,9545.0
2023-08-25 12:45:00,223.82,223.98,223.76,223.89,11796.0,218.6054,218.7617,218.5468,218.6738,11796.0
2023-08-25 12:50:00,223.81,223.91,223.69,223.7,12798.0,218.5957,218.6933,218.4784,218.4882,12798.0
2023-08-25 12:55:00,223.7,224.12,223.67,224.11,14197.0,218.4882,218.8984,218.4589,218.8887,14197.0
2023-08-25 13:00:00,224.14,224.23,223.93,224.06,9115.0,218.918,219.0059,218.7129,218.8398,9115.0
2023-08-25 13:05:00,224.03,224.43,223.96,224.22,16640.0,218.8105,219.2012,218.7422,218.9961,16640.0
2023-08-25 13:10:00,224.19,224.53,224.17,224.49,15123.0,218.9668,219.2989,218.9473,219.2598,15123.0
2023-08-25 13:15:00,224.61,224.65,224.18,224.27,16096.0,219.377,219.4161,218.957,219.0449,16096.0
2023-08-25 13:20:00,224.22,224.49,224.1,224.18,13543.0,218.9961,219.2598,218.8789,218.957,13543.0
2023-08-25 13:25:00,224.22,224.34,224.03,224.31,9052.0,218.9961,219.1133,218.8105,219.084,9052.0
2023-08-25 13:30:00,224.35,224.35,223.99,224.1,16573.0,219.1231,219.1231,218.7715,218.8789,16573.0
2023-08-25 13:35:00,224.06,224.29,224.06,224.17,13331.0,218.8398,219.0645,218.8398,218.9473,13331.0
2023-08-25 13:40:00,224.16,224.39,224.1,224.31,8852.0,218.9375,219.1621,218.8789,219.084,8852.0
2023-08-25 13:45:00,224.26,224.37,223.95,224.29,8305.0,219.0352,219.1426,218.7324,219.0645,8305.0
2023-08-25 13:50:00,224.3,224.65,224.3,224.6,7323.0,219.0742,219.4161,219.0742,219.3672,7323.0
2023-08-25 13:55:00,224.6,224.76,224.42,224.76,12214.0,219.3672,219.5235,219.1914,219.5235,12214.0
2023-08-25 14:00:00,224.76,224.77,224.42,224.42,11840.0,219.5235,219.5333,219.1914,219.1914,11840.0
2023-08-25 14:05:00,224.47,224.67,224.41,224.66,14249.0,219.2403,219.4356,219.1817,219.4258,14249.0
2023-08-25 14:10:00,224.61,224.77,224.52,224.74,12169.0,219.377,219.5333,219.2891,219.504,12169.0
2023-08-25 14:15:00,224.76,224.79,224.46,224.68,14087.0,219.5235,219.5528,219.2305,219.4454,14087.0
2023-08-25 14:20:00,224.73,224.9,224.62,224.62,15033.0,219.4942,219.6603,219.3868,219.3868,15033.0
2023-08-25 14:25:00,224.59,224.69,224.56,224.63,6307.0,219.3575,219.4552,219.3282,219.3965,6307.0
2023-08-25 14:30:00,224.68,224.92,224.65,224.92,15193.0,219.4454,219.6798,219.4161,219.6798,15193.0
2023-08-25 14:35:00,224.95,224.95,224.63,224.75,9990.0,219.7091,219.7091,219.3965,219.5138,9990.0
2023-08-25 14:40:00,224.78,224.84,224.47,224.47,13104.0,219.5431,219.6017,219.2403,219.2403,13104.0
2023-08-25 14:45:00,224.53,224.83,224.51,224.78,13396.0,219.2989,219.5919,219.2793,219.5431,13396.0
2023-08-25 14:50:00,224.83,225.27,224.81,225.24,22115.0,219.5919,220.0216,219.5724,219.9923,22115.0
2023-08-25 14:55:00,225.24,225.43,225.23,225.32,17798.0,219.9923,220.1779,219.9826,220.0705,17798.0
2023-08-25 15:00:00,225.39,225.5,224.92,224.97,27528.0,220.1388,220.2463,219.6798,219.7286,27528.0
2023-08-25 15:05:00,225.01,225.02,224.69,224.92,22450.0,219.7677,219.7775,219.4552,219.6798,22450.0
2023-08-25 15:10:00,224.9,225.01,224.8,224.93,16525.0,219.6603,219.7677,219.5626,219.6896,16525.0
2023-08-25 15:15:00,224.93,225.08,224.83,224.83,18962.0,219.6896,219.8361,219.5919,219.5919,18962.0
2023-08-25 15:20:00,224.89,225.1,224.89,225.1,21191.0,219.6505,219.8556,219.6505,219.8556,21191.0
2023-08-25 15:25:00,225.1,225.25,225.01,225.01,17308.0,219.8556,220.0021,219.7677,219.7677,17308.0
2023-08-25 15:30:00,225.07,225.21,224.98,225.04,26819.0,219.8263,219.963,219.7384,219.797,26819.0
2023-08-25 15:35:00,225.01,225.04,224.72,224.9,29961.0,219.7677,219.797,219.4845,219.6603,29961.0
2023-08-25 15:40:00,224.92,225.11,224.87,225.03,31566.0,219.6798,219.8654,219.631,219.7872,31566.0
2023-08-25 15:45:00,225.02,225.14,224.56,224.56,54141.0,219.7775,219.8947,219.3282,219.3282,54141.0
2023-08-25 15:50:00,224.43,224.52,224.19,224.27,60763.0,219.2012,219.2891,218.9668,219.0449,60763.0
2023-08-25 15:55:00,224.27,224.54,224.12,224.25,140784.0,219.0449,219.3086,218.8984,219.0254,140784.0
2023-08-28 09:30:00,224.22,225.43,224.21,224.36,28549.0,218.9961,220.1779,218.9863,219.1328,28549.0
2023-08-28 09:35:00,224.47,224.74,224.15,224.2,7944.0,219.2403,219.504,218.9277,218.9766,7944.0
2023-08-28 09:40:00,224.42,224.64,224.16,224.18,16332.0,219.1914,219.4063,218.9375,218.957,16332.0
2023-08-28 09:45:00,224.2,224.99,224.2,224.64,54476.0,218.9766,219.7482,218.9766,219.4063,54476.0
2023-08-28 09:50:00,224.76,225.02,224.43,224.78,17533.0,219.5235,219.7775,219.2012,219.5431,17533.0
2023-08-28 09:55:00,224.78,225.11,224.72,224.96,23003.0,219.5431,219.8654,219.4845,219.7189,23003.0
2023-08-28 10:00:00,225.05,225.36,224.65,225.23,15279.0,219.8068,220.1095,219.4161,219.9826,15279.0
2023-08-28 10:05:00,225.37,226.21,225.3,225.79,7444.0,220.1193,220.9397,220.0509,220.5295,7444.0
2023-08-28 10:10:00,225.77,226.12,225.63,225.75,6279.0,220.51,220.8518,220.3733,220.4905,6279.0
2023-08-28 10:15:00,225.85,226.11,225.53,225.8,10662.0,220.5881,220.8421,220.2756,220.5393,10662.0
2023-08-28 10:20:00,225.74,226.94,225.68,226.7,12694.0,220.4807,221.6527,220.4221,221.4183,12694.0
2023-08-28 10:25:00,226.88,227.2,226.73,227.2,7075.0,221.5941,221.9067,221.4476,221.9067,7075.0
2023-08-28 10:30:00,227.22,227.49,227.08,227.49,14616.0,221.9262,222.1899,221.7895,222.1899,14616.0
2023-08-28 10:35:00,227.41,227.49,226.81,226.89,12111.0,222.1118,222.1899,221.5258,221.6039,12111.0
2023-08-28 10:40:00,226.83,227.09,226.73,226.8,10185.0,221.5453,221.7992,221.4476,221.516,10185.0
2023-08-28 10:45:00,226.86,227.28,226.74,227.2,5798.0,221.5746,221.9848,221.4574,221.9067,5798.0
2023-08-28 10:50:00,227.21,227.39,226.76,226.87,27769.0,221.9164,222.0922,221.4769,221.5844,27769.0
2023-08-28 10:55:00,226.82,227.02,226.78,227.01,5218.0,221.5355,221.7309,221.4965,221.7211,5218.0
2023-08-28 11:00:00,226.84,226.96,226.73,226.73,5620.0,221.5551,221.6723,221.4476,221.4476,5620.0
2023-08-28 11:05:00,226.73,226.82,226.25,226.69,10236.0,221.4476,221.5355,220.9788,221.4086,10236.0
2023-08-28 11:10:00,226.83,226.83,226.45,226.47,6108.0,221.5453,221.5453,221.1741,221.1937,6108.0
2023-08-28 11:15:00,226.48,226.57,225.99,226.05,7708.0,221.2034,221.2913,220.7249,220.7835,7708.0
2023-08-28 11:20:00,226.16,226.54,226.08,226.44,7427.0,220.8909,221.262,220.8128,221.1644,7427.0
2023-08-28 11:25:00,226.34,226.41,226.15,226.31,4707.0,221.0667,221.1351,220.8811,221.0374,4707.0
2023-08-28 11:30:00,226.41,226.72,226.4,226.59,10095.0,221.1351,221.4379,221.1253,221.3109,10095.0
2023-08-28 11:35:00,226.65,227.13,226.64,226.94,5652.0,221.3695,221.8383,221.3597,221.6527,5652.0
2023-08-28 11:40:00,226.96,226.96,226.5,226.57,7732.0,221.6723,221.6723,221.223,221.2913,7732.0
2023-08-28 11:45:00,226.57,226.77,226.28,226.76,8131.0,221.2913,221.4867,221.0081,221.4769,8131.0
2023-08-28 11:50:00,226.69,226.82,226.49,226.76,10925.0,221.4086,221.5355,221.2132,221.4769,10925.0
2023-08-28 11:55:00,226.69,226.78,226.52,226.67,6922.0,221.4086,221.4965,221.2425,221.389,6922.0
2023-08-28 12:00:00,226.67,226.67,226.48,226.55,9214.0,221.389,221.389,221.2034,221.2718,9214.0
2023-08-28 12:05:00,226.51,226.73,226.5,226.66,12065.0,221.2327,221.4476,221.223,221.3793,12065.0
2023-08-28 12:10:00,226.67,226.85,226.6,226.77,5720.0,221.389,221.5648,221.3207,221.4867,5720.0
2023-08-28 12:15:00,226.77,226.8,226.6,226.61,7355.0,221.4867,221.516,221.3207,221.3304,7355.0
2023-08-28 12:20:00,226.57,226.57,226.42,226.52,5147.0,221.2913,221.2913,221.1448,221.2425,5147.0
2023-08-28 12:25:00,226.54,226.71,226.47,226.67,8133.0,221.262,221.4281,221.1937,221.389,8133.0
2023-08-28 12:30:00,226.64,226.76,226.62,226.65,4664.0,221.3597,221.4769,221.3402,221.3695,4664.0
2023-08-28 12:35:00,226.65,226.88,226.64,226.87,5195.0,221.3695,221.5941,221.3597,221.5844,5195.0
2023-08-28 12:40:00,226.84,227.01,226.75,226.83,7740.0,221.5551,221.7211,221.4672,221.5453,7740.0
2023-08-28 12:45:00,226.83,226.89,226.68,226.84,4716.0,221.5453,221.6039,221.3988,221.5551,4716.0
2023-08-28 12:50:00,226.79,227.15,226.78,226.94,4835.0,221.5062,221.8578,221.4965,221.6527,4835.0
2023-08-28 12:55:00,227.01,227.45,227.0,227.34,12052.0,221.7211,222.1508,221.7113,222.0434,12052.0
2023-08-28 13:00:00,227.35,227.57,227.35,227.45,8523.0,222.0532,222.2681,222.0532,222.1508,8523.0
2023-08-28 13:05:00,227.5,227.7,227.46,227.53,6625.0,222.1997,222.395,222.1606,222.229,6625.0
2023-08-28 13:10:00,227.53,227.63,227.43,227.43,4570.0,222.229,222.3267,222.1313,222.1313,4570.0
2023-08-28 13:15:00,227.51,227.51,227.33,227.35,7584.0,222.2094,222.2094,222.0336,222.0532,7584.0
2023-08-28 13:20:00,227.36,227.41,227.16,227.19,6003.0,222.0629,222.1118,221.8676,221.8969,6003.0
2023-08-28 13:25:00,227.16,227.3,227.07,227.17,3162.0,221.8676,222.0043,221.7797,221.8774,3162.0
2023-08-28 13:30:00,227.17,227.25,227.05,227.05,4533.0,221.8774,221.9555,221.7602,221.7602,4533.0
2023-08-28 13:35:00,227.05,227.12,226.88,226.91,8336.0,221.7602,221.8285,221.5941,221.6234,8336.0
2023-08-28 13:40:00,226.89,226.96,226.73,226.81,5026.0,221.6039,221.6723,221.4476,221.5258,5026.0
2023-08-28 13:45:00,226.81,227.11,226.7,226.74,5549.0,221.5258,221.8188,221.4183,221.4574,5549.0
2023-08-28 13:50:00,226.74,226.86,226.61,226.61,7862.0,221.4574,221.5746,221.3304,221.3304,7862.0
2023-08-28 13:55:00,226.55,226.58,226.28,226.46,7943.0,221.2718,221.3011,221.0081,221.1839,7943.0
2023-08-28 14:00:00,226.41,226.48,226.33,226.42,6236.0,221.1351,221.2034,221.0569,221.1448,6236.0
2023-08-28 14:05:00,226.42,226.52,226.4,226.5,3595.0,221.1448,221.2425,221.1253,221.223,3595.0
2023-08-28 14:10:00,226.55,226.55,226.29,226.3,5017.0,221.2718,221.2718,221.0179,221.0276,5017.0
2023-08-28 14:15:00,226.31,226.38,226.11,226.11,12602.0,221.0374,221.1058,220.8421,220.8421,12602.0
2023-08-28 14:20:00,226.23,226.5,226.23,226.4,3910.0,220.9593,221.223,220.9593,221.1253,3910.0
2023-08-28 14:25:00,226.36,226.59,226.35,226.36,7894.0,221.0862,221.3109,221.0765,221.0862,7894.0
2023-08-28 14:30:00,226.43,226.54,226.35,226.43,3854.0,221.1546,221.262,221.0765,221.1546,3854.0
2023-08-28 14:35:00,226.51,226.62,226.12,226.32,8847.0,221.2327,221.3402,220.8518,221.0472,8847.0
2023-08-28 14:40:00,226.37,226.42,226.32,226.34,5008.0,221.096,221.1448,221.0472,221.0667,5008.0
2023-08-28 14:45:00,226.38,226.44,226.15,226.24,5973.0,221.1058,221.1644,220.8811,220.969,5973.0
2023-08-28 14:50:00,226.23,226.31,226.17,226.31,3787.0,220.9593,221.0374,220.9007,221.0374,3787.0
2023-08-28 14:55:00,226.2,226.36,226.2,226.26,6976.0,220.93,221.0862,220.93,220.9886,6976.0
2023-08-28 15:00:00,226.34,226.44,226.23,226.4,5609.0,221.0667,221.1644,220.9593,221.1253,5609.0
2023-08-28 15:05:00,226.45,226.55,226.38,226.55,5444.0,221.1741,221.2718,221.1058,221.2718,5444.0
2023-08-28 15:10:00,226.53,226.53,226.23,226.26,7595.0,221.2523,221.2523,220.9593,220.9886,7595.0
2023-08-28 15:15:00,226.26,226.27,226.15,226.17,9194.0,220.9886,220.9983,220.8811,220.9007,9194.0
2023-08-28 15:20:00,226.11,226.18,225.88,226.02,9225.0,220.8421,220.9104,220.6174,220.7542,9225.0
2023-08-28 15:25:00,226.02,226.12,225.9,226.0,4424.0,220.7542,220.8518,220.637,220.7346,4424.0
2023-08-28 15:30:00,225.98,226.01,225.81,225.97,11010.0,220.7151,220.7444,220.5491,220.7053,11010.0
2023-08-28 15:35:00,225.93,226.34,225.89,226.11,18245.0,220.6663,221.0667,220.6272,220.8421,18245.0
2023-08-28 15:40:00,226.12,226.26,225.93,226.26,18442.0,220.8518,220.9886,220.6663,220.9886,18442.0
2023-08-28 15:45:00,226.25,227.03,226.24,226.64,30898.0,220.9788,221.7406,220.969,221.3597,30898.0
2023-08-28 15:50:00,226.57,226.57,226.23,226.3,32928.0,221.2913,221.2913,220.9593,221.0276,32928.0
2023-08-28 15:55:00,226.29,226.47,226.08,226.26,94305.0,221.0179,221.1937,220.8128,220.9886,94305.0
2023-08-29 09:30:00,225.09,226.84,225.09,226.61,25560.0,219.8458,221.5551,219.8458,221.3304,25560.0
2023-08-29 09:35:00,226.88,227.22,226.45,226.85,7515.0,221.5941,221.9262,221.1741,221.5648,7515.0
2023-08-29 09:40:00,226.69,227.13,226.29,226.9,7344.0,221.4086,221.8383,221.0179,221.6137,7344.0
2023-08-29 09:45:00,226.9,227.32,226.76,227.11,8383.0,221.6137,222.0239,221.4769,221.8188,8383.0
2023-08-29 09:50:00,227.05,227.24,226.62,226.71,8559.0,221.7602,221.9457,221.3402,221.4281,8559.0
2023-08-29 09:55:00,226.64,226.84,226.28,226.35,3265.0,221.3597,221.5551,221.0081,221.0765,3265.0
2023-08-29 10:00:00,226.56,227.03,226.46,226.98,23074.0,221.2816,221.7406,221.1839,221.6918,23074.0
2023-08-29 10:05:00,226.98,226.98,226.54,226.73,11505.0,221.6918,221.6918,221.262,221.4476,11505.0
2023-08-29 10:10:00,226.63,226.63,226.0,226.33,4211.0,221.35,221.35,220.7346,221.0569,4211.0
2023-08-29 10:15:00,226.37,226.74,226.36,226.7,4518.0,221.096,221.4574,221.0862,221.4183,4518.0
2023-08-29 10:20:00,226.64,226.76,226.63,226.75,6367.0,221.3597,221.4769,221.35,221.4672,6367.0
2023-08-29 10:25:00,226.88,227.17,226.8,226.99,12156.0,221.5941,221.8774,221.516,221.7016,12156.0
2023-08-29 10:30:00,227.15,227.63,227.14,227.59,4371.0,221.8578,222.3267,221.8481,222.2876,4371.0
2023-08-29 10:35:00,227.59,227.63,226.77,226.97,9688.0,222.2876,222.3267,221.4867,221.682,9688.0
2023-08-29 10:40:00,227.08,227.08,226.62,226.71,2942.0,221.7895,221.7895,221.3402,221.4281,2942.0
2023-08-29 10:45:00,226.58,226.81,226.49,226.78,9725.0,221.3011,221.5258,221.2132,221.4965,9725.0
2023-08-29 10:50:00,226.88,226.94,226.63,226.75,4120.0,221.5941,221.6527,221.35,221.4672,4120.0
2023-08-29 10:55:00,226.64,226.91,226.55,226.88,4917.0,221.3597,221.6234,221.2718,221.5941,4917.0
2023-08-29 11:00:00,226.88,227.09,226.82,227.04,2945.0,221.5941,221.7992,221.5355,221.7504,2945.0
2023-08-29 11:05:00,227.18,227.31,227.02,227.18,5856.0,221.8871,222.0141,221.7309,221.8871,5856.0
2023-08-29 11:10:00,227.28,227.45,227.11,227.36,18026.0,221.9848,222.1508,221.8188,222.0629,18026.0
2023-08-29 11:15:00,227.37,227.59,227.37,227.54,4749.0,222.0727,222.2876,222.0727,222.2388,4749.0
2023-08-29 11:20:00,227.56,227.92,227.56,227.92,9992.0,222.2583,222.6099,222.2583,222.6099,9992.0
2023-08-29 11:25:00,227.9,228.14,227.83,227.83,6797.0,222.5904,222.8248,222.522,222.522,6797.0
2023-08-29 11:30:00,227.86,228.12,227.84,227.96,5343.0,222.5513,222.8052,222.5318,222.649,5343.0
2023-08-29 11:35:00,227.94,228.25,227.94,228.21,4701.0,222.6294,222.9322,222.6294,222.8931,4701.0
2023-08-29 11:40:00,228.21,228.66,228.21,228.63,7556.0,222.8931,223.3327,222.8931,223.3034,7556.0
2023-08-29 11:45:00,228.7,228.7,228.25,228.36,4489.0,223.3717,223.3717,222.9322,223.0396,4489.0
2023-08-29 11:50:00,228.37,228.42,228.0,228.0,13229.0,223.0494,223.0982,222.688,222.688,13229.0
2023-08-29 11:55:00,228.02,228.14,227.78,228.1,4101.0,222.7076,222.8248,222.4732,222.7857,4101.0
2023-08-29 12:00:00,228.06,228.38,227.96,228.38,5572.0,222.7466,223.0592,222.649,223.0592,5572.0
2023-08-29 12:05:00,228.42,228.53,228.33,228.45,3056.0,223.0982,223.2057,223.0103,223.1275,3056.0
2023-08-29 12:10:00,228.46,228.48,228.28,228.28,3945.0,223.1373,223.1569,222.9615,222.9615,3945.0
2023-08-29 12:15:00,228.27,228.79,228.25,228.73,7576.0,222.9517,223.4596,222.9322,223.401,7576.0
2023-08-29 12:20:00,228.77,228.85,228.64,228.64,7557.0,223.4401,223.5182,223.3131,223.3131,7557.0
2023-08-29 12:25:00,228.62,228.75,228.53,228.53,7037.0,223.2936,223.4206,223.2057,223.2057,7037.0
2023-08-29 12:30:00,228.53,228.62,228.46,228.52,5624.0,223.2057,223.2936,223.1373,223.1959,5624.0
2023-08-29 12:35:00,228.52,228.55,228.11,228.26,6310.0,223.1959,223.2252,222.7955,222.942,6310.0
2023-08-29 12:40:00,228.26,228.28,228.03,228.16,4689.0,222.942,222.9615,222.7173,222.8443,4689.0
2023-08-29 12:45:00,228.17,228.17,227.89,227.99,10803.0,222.8541,222.8541,222.5806,222.6783,10803.0
2023-08-29 12:50:00,227.99,228.27,227.94,228.21,3007.0,222.6783,222.9517,222.6294,222.8931,3007.0
2023-08-29 12:55:00,228.21,228.28,228.11,228.19,5082.0,222.8931,222.9615,222.7955,222.8736,5082.0
2023-08-29 13:00:00,228.25,228.36,228.17,228.31,4804.0,222.9322,223.0396,222.8541,222.9908,4804.0
2023-08-29 13:05:00,228.27,228.41,228.23,228.24,3846.0,222.9517,223.0885,222.9127,222.9224,3846.0
2023-08-29 13:10:00,228.21,228.25,228.06,228.18,2419.0,222.8931,222.9322,222.7466,222.8638,2419.0
2023-08-29 13:15:00,228.17,228.2,228.05,228.08,3590.0,222.8541,222.8834,222.7369,222.7662,3590.0
2023-08-29 13:20:00,228.08,228.29,228.07,228.29,3395.0,222.7662,222.9713,222.7564,222.9713,3395.0
2023-08-29 13:25:00,228.31,228.32,228.13,228.17,7527.0,222.9908,223.0006,222.815,222.8541,7527.0
2023-08-29 13:30:00,228.19,228.22,228.12,228.16,2719.0,222.8736,222.9029,222.8052,222.8443,2719.0
2023-08-29 13:35:00,228.21,228.32,228.14,228.16,5466.0,222.8931,223.0006,222.8248,222.8443,5466.0
2023-08-29 13:40:00,228.19,228.2,228.04,228.09,3111.0,222.8736,222.8834,222.7271,222.7759,3111.0
2023-08-29 13:45:00,228.14,228.18,227.96,227.96,3837.0,222.8248,222.8638,222.649,222.649,3837.0
2023-08-29 13:50:00,227.92,228.21,227.77,227.86,17017.0,222.6099,222.8931,222.4634,222.5513,17017.0
2023-08-29 13:55:00,227.84,227.91,227.66,227.73,9406.0,222.5318,222.6001,222.356,222.4243,9406.0
2023-08-29 14:00:00,227.68,227.79,227.43,227.49,8869.0,222.3755,222.4829,222.1313,222.1899,8869.0
2023-08-29 14:05:00,227.46,227.68,227.45,227.66,8373.0,222.1606,222.3755,222.1508,222.356,8373.0
2023-08-29 14:10:00,227.6,227.68,227.5,227.59,6044.0,222.2974,222.3755,222.1997,222.2876,6044.0
2023-08-29 14:15:00,227.5,227.82,227.46,227.81,5288.0,222.1997,222.5122,222.1606,222.5025,5288.0
2023-08-29 14:20:00,227.88,227.88,227.54,227.55,2681.0,222.5708,222.5708,222.2388,222.2485,2681.0
2023-08-29 14:25:00,227.58,227.86,227.56,227.81,7734.0,222.2778,222.5513,222.2583,222.5025,7734.0
2023-08-29 14:30:00,227.81,228.04,227.81,228.04,6887.0,222.5025,222.7271,222.5025,222.7271,6887.0
2023-08-29 14:35:00,228.0,228.11,227.76,227.79,3644.0,222.688,222.7955,222.4536,222.4829,3644.0
2023-08-29 14:40:00,227.76,228.03,227.76,227.92,5864.0,222.4536,222.7173,222.4536,222.6099,5864.0
2023-08-29 14:45:00,227.93,228.04,227.81,227.98,6546.0,222.6197,222.7271,222.5025,222.6685,6546.0
2023-08-29 14:50:00,227.99,228.04,227.81,227.81,5184.0,222.6783,222.7271,222.5025,222.5025,5184.0
2023-08-29 14:55:00,227.75,227.85,227.61,227.85,9528.0,222.4439,222.5415,222.3071,222.5415,9528.0
2023-08-29 15:00:00,227.86,227.92,227.7,227.92,4584.0,222.5513,222.6099,222.395,222.6099,4584.0
2023-08-29 15:05:00,227.93,227.99,227.84,227.94,6339.0,222.6197,222.6783,222.5318,222.6294,6339.0
2023-08-29 15:10:00,227.99,228.11,227.86,228.08,7408.0,222.6783,222.7955,222.5513,222.7662,7408.0
2023-08-29 15:15:00,228.12,228.18,227.99,228.18,6590.0,222.8052,222.8638,222.6783,222.8638,6590.0
2023-08-29 15:20:00,228.17,228.25,228.1,228.25,5445.0,222.8541,222.9322,222.7857,222.9322,5445.0
2023-08-29 15:25:00,228.2,228.28,228.15,228.23,4769.0,222.8834,222.9615,222.8345,222.9127,4769.0
2023-08-29 15:30:00,228.2,228.22,227.84,227.84,7821.0,222.8834,222.9029,222.5318,222.5318,7821.0
2023-08-29 15:35:00,227.82,228.07,227.8,227.92,7815.0,222.5122,222.7564,222.4927,222.6099,7815.0
2023-08-29 15:40:00,227.89,228.14,227.88,228.13,9261.0,222.5806,222.8248,222.5708,222.815,9261.0
2023-08-29 15:45:00,228.1,228.18,227.9,227.94,16355.0,222.7857,222.8638,222.5904,222.6294,16355.0
2023-08-29 15:50:00,227.94,227.97,227.68,227.81,72762.0,222.6294,222.6587,222.3755,222.5025,72762.0
2023-08-29 15:55:00,227.76,228.14,227.67,228.08,45417.0,222.4536,222.8248,222.3657,222.7662,45417.0
2023-08-30 09:30:00,229.04,229.28,228.35,228.47,17519.0,223.7038,223.9382,223.0299,223.1471,17519.0
2023-08-30 09:35:00,228.57,228.74,228.11,228.22,3201.0,223.2448,223.4108,222.7955,222.9029,3201.0
2023-08-30 09:40:00,228.21,228.74,228.2,228.71,5496.0,222.8931,223.4108,222.8834,223.3815,5496.0
2023-08-30 09:45:00,228.71,229.14,228.71,228.83,6224.0,223.3815,223.8015,223.3815,223.4987,6224.0
2023-08-30 09:50:00,228.85,229.29,228.8,229.19,7255.0,223.5182,223.948,223.4694,223.8503,7255.0
2023-08-30 09:55:00,229.19,229.5,229.17,229.48,3238.0,223.8503,224.1531,223.8308,224.1336,3238.0
2023-08-30 10:00:00,229.4,229.66,229.4,229.59,9180.0,224.0554,224.3094,224.0554,224.241,9180.0
2023-08-30 10:05:00,229.63,230.0,229.51,229.95,9010.0,224.2801,224.6414,224.1629,224.5926,9010.0
2023-08-30 10:10:00,229.78,229.83,229.55,229.8,9972.0,224.4266,224.4754,224.2019,224.4461,9972.0
2023-08-30 10:15:00,229.86,229.86,228.74,228.77,5949.0,224.5047,224.5047,223.4108,223.4401,5949.0
2023-08-30 10:20:00,228.84,228.85,228.3,228.4,4877.0,223.5085,223.5182,222.981,223.0787,4877.0
2023-08-30 10:25:00,228.29,228.72,227.96,228.29,28563.0,222.9713,223.3913,222.649,222.9713,28563.0
2023-08-30 10:30:00,228.31,228.95,228.31,228.81,13094.0,222.9908,223.6159,222.9908,223.4792,13094.0
2023-08-30 10:35:00,228.91,229.05,228.76,229.0,14613.0,223.5768,223.7136,223.4303,223.6647,14613.0
2023-08-30 10:40:00,228.83,228.98,228.44,228.98,8427.0,223.4987,223.6452,223.1178,223.6452,8427.0
2023-08-30 10:45:00,228.98,229.11,228.82,229.03,5499.0,223.6452,223.7722,223.4889,223.694,5499.0
2023-08-30 10:50:00,229.03,229.11,228.9,229.0,8411.0,223.694,223.7722,223.5671,223.6647,8411.0
2023-08-30 10:55:00,229.09,229.62,229.0,229.38,11031.0,223.7526,224.2703,223.6647,224.0359,11031.0
2023-08-30 11:00:00,229.41,229.48,229.03,229.22,6034.0,224.0652,224.1336,223.694,223.8796,6034.0
2023-08-30 11:05:00,229.19,229.41,229.01,229.05,3740.0,223.8503,224.0652,223.6745,223.7136,3740.0
2023-08-30 11:10:00,229.14,229.26,228.99,229.24,4594.0,223.8015,223.9187,223.655,223.8991,4594.0
2023-08-30 11:15:00,229.18,229.25,228.99,229.21,38747.0,223.8405,223.9089,223.655,223.8698,38747.0
2023-08-30 11:20:00,229.22,229.25,228.56,228.89,21858.0,223.8796,223.9089,223.235,223.5573,21858.0
2023-08-30 11:25:00,228.89,228.96,228.63,228.83,5451.0,223.5573,223.6257,223.3034,223.4987,5451.0
2023-08-30 11:30:00,228.83,228.83,228.38,228.65,11395.0,223.4987,223.4987,223.0592,223.3229,11395.0
2023-08-30 11:35:00,228.77,228.8,228.57,228.69,5692.0,223.4401,223.4694,223.2448,223.362,5692.0
2023-08-30 11:40:00,228.73,229.02,228.62,228.91,2721.0,223.401,223.6843,223.2936,223.5768,2721.0
2023-08-30 11:45:00,228.9,228.96,228.72,228.72,4485.0,223.5671,223.6257,223.3913,223.3913,4485.0
2023-08-30 11:50:00,228.73,228.76,228.45,228.45,3578.0,223.401,223.4303,223.1275,223.1275,3578.0
2023-08-30 11:55:00,228.41,228.68,228.41,228.62,3860.0,223.0885,223.3522,223.0885,223.2936,3860.0
2023-08-30 12:00:00,228.65,228.65,228.21,228.5,5265.0,223.3229,223.3229,222.8931,223.1764,5265.0
2023-08-30 12:05:00,228.52,228.65,228.48,228.64,2463.0,223.1959,223.3229,223.1569,223.3131,2463.0
2023-08-30 12:10:00,228.52,228.84,228.5,228.84,4493.0,223.1959,223.5085,223.1764,223.5085,4493.0
2023-08-30 12:15:00,228.82,228.97,228.75,228.91,2247.0,223.4889,223.6354,223.4206,223.5768,2247.0
2023-08-30 12:20:00,228.76,228.79,228.58,228.79,1809.0,223.4303,223.4596,223.2545,223.4596,1809.0
2023-08-30 12:25:00,228.97,229.04,228.83,228.96,2400.0,223.6354,223.7038,223.4987,223.6257,2400.0
2023-08-30 12:30:00,229.12,229.18,229.02,229.17,3457.0,223.7819,223.8405,223.6843,223.8308,3457.0
2023-08-30 12:35:00,229.19,229.21,228.96,228.96,4556.0,223.8503,223.8698,223.6257,223.6257,4556.0
2023-08-30 12:40:00,229.02,229.15,229.01,229.05,7694.0,223.6843,223.8112,223.6745,223.7136,7694.0
2023-08-30 12:45:00,229.05,229.28,229.0,229.09,4868.0,223.7136,223.9382,223.6647,223.7526,4868.0
2023-08-30 12:50:00,229.1,229.24,228.98,229.03,3619.0,223.7624,223.8991,223.6452,223.694,3619.0
2023-08-30 12:55:00,229.03,229.4,229.02,229.38,4586.0,223.694,224.0554,223.6843,224.0359,4586.0
2023-08-30 13:00:00,229.44,229.48,229.33,229.36,5013.0,224.0945,224.1336,223.987,224.0163,5013.0
2023-08-30 13:05:00,229.36,229.44,229.32,229.39,4273.0,224.0163,224.0945,223.9773,224.0456,4273.0
2023-08-30 13:10:00,229.32,229.4,229.29,229.34,2244.0,223.9773,224.0554,223.948,223.9968,2244.0
2023-08-30 13:15:00,229.34,229.38,229.21,229.38,8394.0,223.9968,224.0359,223.8698,224.0359,8394.0
2023-08-30 13:20:00,229.38,229.38,229.11,229.11,3115.0,224.0359,224.0359,223.7722,223.7722,3115.0
2023-08-30 13:25:00,229.11,229.28,229.06,229.26,4710.0,223.7722,223.9382,223.7233,223.9187,4710.0
2023-08-30 13:30:00,229.21,229.29,229.16,229.29,4244.0,223.8698,223.948,223.821,223.948,4244.0
2023-08-30 13:35:00,229.23,229.24,229.07,229.12,2251.0,223.8894,223.8991,223.7331,223.7819,2251.0
2023-08-30 13:40:00,229.08,229.34,229.08,229.34,3862.0,223.7429,223.9968,223.7429,223.9968,3862.0
2023-08-30 13:45:00,229.34,229.36,229.1,229.13,6754.0,223.9968,224.0163,223.7624,223.7917,6754.0
2023-08-30 13:50:00,229.13,229.14,229.0,229.0,3720.0,223.7917,223.8015,223.6647,223.6647,3720.0
2023-08-30 13:55:00,228.98,229.06,228.89,229.06,3355.0,223.6452,223.7233,223.5573,223.7233,3355.0
2023-08-30 14:00:00,229.11,229.11,228.86,228.94,3326.0,223.7722,223.7722,223.528,223.6061,3326.0
2023-08-30 14:05:00,228.9,228.91,228.73,228.78,2821.0,223.5671,223.5768,223.401,223.4499,2821.0
2023-08-30 14:10:00,228.78,229.03,228.72,229.01,8436.0,223.4499,223.694,223.3913,223.6745,8436.0
2023-08-30 14:15:00,229.01,229.11,228.95,228.96,6919.0,223.6745,223.7722,223.6159,223.6257,6919.0
2023-08-30 14:20:00,228.96,229.18,228.93,229.18,3535.0,223.6257,223.8405,223.5964,223.8405,3535.0
2023-08-30 14:25:00,229.15,229.16,228.95,229.1,8502.0,223.8112,223.821,223.6159,223.7624,8502.0
2023-08-30 14:30:00,229.06,229.4,229.06,229.38,5710.0,223.7233,224.0554,223.7233,224.0359,5710.0
2023-08-30 14:35:00,229.36,229.58,229.34,229.57,9538.0,224.0163,224.2312,223.9968,224.2215,9538.0
2023-08-30 14:40:00,229.5,229.78,229.5,229.68,4734.0,224.1531,224.4266,224.1531,224.3289,4734.0
2023-08-30 14:45:00,229.68,229.82,229.56,229.61,7810.0,224.3289,224.4656,224.2117,224.2605,7810.0
2023-08-30 14:50:00,229.59,229.73,229.54,229.54,6579.0,224.241,224.3777,224.1922,224.1922,6579.0
2023-08-30 14:55:00,229.54,229.75,229.53,229.73,7891.0,224.1922,224.3973,224.1824,224.3777,7891.0
2023-08-30 15:00:00,229.75,229.95,229.72,229.93,7106.0,224.3973,224.5926,224.368,224.5731,7106.0
2023-08-30 15:05:00,229.96,229.97,229.85,229.85,5681.0,224.6024,224.6121,224.4949,224.4949,5681.0
2023-08-30 15:10:00,229.89,230.1,229.81,230.1,7694.0,224.534,224.7391,224.4559,224.7391,7694.0
2023-08-30 15:15:00,230.09,230.09,229.78,229.78,8602.0,224.7293,224.7293,224.4266,224.4266,8602.0
2023-08-30 15:20:00,229.75,229.8,229.62,229.8,6505.0,224.3973,224.4461,224.2703,224.4461,6505.0
2023-08-30 15:25:00,229.79,229.79,229.65,229.74,5054.0,224.4363,224.4363,224.2996,224.3875,5054.0
2023-08-30 15:30:00,229.74,229.75,229.6,229.66,8953.0,224.3875,224.3973,224.2508,224.3094,8953.0
2023-08-30 15:35:00,229.69,229.87,229.66,229.8,10551.0,224.3387,224.5145,224.3094,224.4461,10551.0
2023-08-30 15:40:00,229.79,229.89,229.76,229.84,25064.0,224.4363,224.534,224.407,224.4852,25064.0
2023-08-30 15:45:00,229.79,230.22,229.78,229.84,23103.0,224.4363,224.8563,224.4266,224.4852,23103.0
2023-08-30 15:50:00,229.8,230.11,229.65,230.11,32105.0,224.4461,224.7489,224.2996,224.7489,32105.0
2023-08-30 15:55:00,230.14,230.23,229.99,230.07,55888.0,224.7782,224.8661,224.6317,224.7098,55888.0
2023-08-31 09:30:00,230.0,230.97,229.39,230.91,22062.0,224.6414,225.5888,224.0456,225.5302,22062.0
2023-08-31 09:35:00,230.92,230.98,230.33,230.33,7187.0,225.54,225.5986,224.9637,224.9637,7187.0
2023-08-31 09:40:00,230.35,230.57,230.24,230.33,6706.0,224.9833,225.1982,224.8758,224.9637,6706.0
2023-08-31 09:45:00,230.4,230.6,230.24,230.5,11605.0,225.0321,225.2275,224.8758,225.1298,11605.0
2023-08-31 09:50:00,230.56,231.49,230.56,231.25,20663.0,225.1884,226.0967,225.1884,225.8623,20663.0
2023-08-31 09:55:00,231.38,231.5,231.18,231.37,6286.0,225.9893,226.1065,225.7939,225.9795,6286.0
2023-08-31 10:00:00,231.39,231.65,231.27,231.39,18821.0,225.9991,226.253,225.8818,225.9991,18821.0
2023-08-31 10:05:00,231.49,231.76,231.28,231.29,6015.0,226.0967,226.3604,225.8916,225.9014,6015.0
2023-08-31 10:10:00,231.29,231.69,231.21,231.56,14634.0,225.9014,226.2921,225.8232,226.1651,14634.0
2023-08-31 10:15:00,231.55,231.61,231.39,231.39,4475.0,226.1553,226.2139,225.9991,225.9991,4475.0
2023-08-31 10:20:00,231.31,231.58,231.31,231.57,3969.0,225.9209,226.1846,225.9209,226.1749,3969.0
2023-08-31 10:25:00,231.58,232.12,231.58,232.06,12155.0,226.1846,226.712,226.1846,226.6534,12155.0
2023-08-31 10:30:00,232.06,232.06,231.64,231.68,11800.0,226.6534,226.6534,226.2432,226.2823,11800.0
2023-08-31 10:35:00,231.77,231.97,231.68,231.76,11267.0,226.3702,226.5655,226.2823,226.3604,11267.0
2023-08-31 10:40:00,231.73,231.96,231.54,231.83,12668.0,226.3311,226.5558,226.1456,226.4288,12668.0
2023-08-31 10:45:00,231.76,232.19,231.75,232.19,13735.0,226.3604,226.7804,226.3507,226.7804,13735.0
2023-08-31 10:50:00,232.24,232.24,231.74,231.91,20031.0,226.8292,226.8292,226.3409,226.5069,20031.0
2023-08-31 10:55:00,231.89,232.0,231.64,231.81,7546.0,226.4874,226.5948,226.2432,226.4093,7546.0
2023-08-31 11:00:00,231.7,231.7,231.16,231.28,2405.0,226.3018,226.3018,225.7744,225.8916,2405.0
2023-08-31 11:05:00,231.13,231.44,231.11,231.19,18856.0,225.7451,226.0479,225.7256,225.8037,18856.0
2023-08-31 11:10:00,231.18,231.54,231.18,231.54,3682.0,225.7939,226.1456,225.7939,226.1456,3682.0
2023-08-31 11:15:00,231.54,231.64,231.54,231.61,3981.0,226.1456,226.2432,226.1456,226.2139,3981.0
2023-08-31 11:20:00,231.66,231.66,231.36,231.41,6221.0,226.2628,226.2628,225.9698,226.0186,6221.0
2023-08-31 11:25:00,231.49,231.9,231.41,231.77,10071.0,226.0967,226.4972,226.0186,226.3702,10071.0
2023-08-31 11:30:00,231.82,231.82,231.55,231.61,3646.0,226.419,226.419,226.1553,226.2139,3646.0
2023-08-31 11:35:00,231.55,231.62,231.47,231.53,3946.0,226.1553,226.2237,226.0772,226.1358,3946.0
2023-08-31 11:40:00,231.5,231.76,231.35,231.36,3947.0,226.1065,226.3604,225.96,225.9698,3947.0
2023-08-31 11:45:00,231.35,231.54,231.27,231.41,5377.0,225.96,226.1456,225.8818,226.0186,5377.0
2023-08-31 11:50:00,231.38,231.43,231.22,231.41,5964.0,225.9893,226.0381,225.833,226.0186,5964.0
2023-08-31 11:55:00,231.36,231.5,231.36,231.44,2775.0,225.9698,226.1065,225.9698,226.0479,2775.0
2023-08-31 12:00:00,231.59,231.62,231.39,231.51,7545.0,226.1944,226.2237,225.9991,226.1163,7545.0
2023-08-31 12:05:00,231.42,231.83,231.42,231.83,7940.0,226.0284,226.4288,226.0284,226.4288,7940.0
2023-08-31 12:10:00,231.79,232.05,231.78,231.93,6479.0,226.3897,226.6437,226.38,226.5265,6479.0
2023-08-31 12:15:00,231.96,231.96,231.56,231.66,5661.0,226.5558,226.5558,226.1651,226.2628,5661.0
2023-08-31 12:20:00,231.67,231.67,231.25,231.26,19567.0,226.2725,226.2725,225.8623,225.8721,19567.0
2023-08-31 12:25:00,231.23,231.3,231.0,231.24,5090.0,225.8428,225.9111,225.6181,225.8525,5090.0
2023-08-31 12:30:00,231.24,231.28,231.08,231.08,27241.0,225.8525,225.8916,225.6963,225.6963,27241.0
2023-08-31 12:35:00,231.14,231.33,231.14,231.25,2755.0,225.7549,225.9405,225.7549,225.8623,2755.0
2023-08-31 12:40:00,231.25,231.38,231.22,231.34,4490.0,225.8623,225.9893,225.833,225.9502,4490.0
2023-08-31 12:45:00,231.34,231.4,230.97,230.97,5467.0,225.9502,226.0088,225.5888,225.5888,5467.0
2023-08-31 12:50:00,231.03,231.32,231.03,231.28,1278.0,225.6474,225.9307,225.6474,225.8916,1278.0
2023-08-31 12:55:00,231.33,231.51,231.32,231.46,1705.0,225.9405,226.1163,225.9307,226.0674,1705.0
2023-08-31 13:00:00,231.46,231.46,231.32,231.38,2996.0,226.0674,226.0674,225.9307,225.9893,2996.0
2023-08-31 13:05:00,231.36,231.54,231.29,231.53,8086.0,225.9698,226.1456,225.9014,226.1358,8086.0
2023-08-31 13:10:00,231.5,231.67,231.2,231.2,5023.0,226.1065,226.2725,225.8135,225.8135,5023.0
2023-08-31 13:15:00,231.24,231.32,231.21,231.21,2047.0,225.8525,225.9307,225.8232,225.8232,2047.0
2023-08-31 13:20:00,231.27,231.44,231.12,231.35,12701.0,225.8818,226.0479,225.7353,225.96,12701.0
2023-08-31 13:25:00,231.35,231.45,231.3,231.41,2036.0,225.96,226.0577,225.9111,226.0186,2036.0
2023-08-31 13:30:00,231.47,231.69,231.42,231.61,7386.0,226.0772,226.2921,226.0284,226.2139,7386.0
2023-08-31 13:35:00,231.62,231.66,231.44,231.57,9733.0,226.2237,226.2628,226.0479,226.1749,9733.0
2023-08-31 13:40:00,231.57,231.6,231.3,231.38,3073.0,226.1749,226.2042,225.9111,225.9893,3073.0
2023-08-31 13:45:00,231.3,231.38,231.19,231.21,2541.0,225.9111,225.9893,225.8037,225.8232,2541.0
2023-08-31 13:50:00,231.21,231.3,230.98,230.98,3378.0,225.8232,225.9111,225.5986,225.5986,3378.0
2023-08-31 13:55:00,231.0,231.1,230.9,231.0,3633.0,225.6181,225.7158,225.5205,225.6181,3633.0
2023-08-31 14:00:00,230.99,231.3,230.99,231.28,8279.0,225.6084,225.9111,225.6084,225.8916,8279.0
2023-08-31 14:05:00,231.28,231.44,231.28,231.31,2933.0,225.8916,226.0479,225.8916,225.9209,2933.0
2023-08-31 14:10:00,231.23,231.42,231.22,231.37,1874.0,225.8428,226.0284,225.833,225.9795,1874.0
2023-08-31 14:15:00,231.41,231.59,231.41,231.41,8682.0,226.0186,226.1944,226.0186,226.0186,8682.0
2023-08-31 14:20:00,231.4,231.41,231.13,231.31,10475.0,226.0088,226.0186,225.7451,225.9209,10475.0
2023-08-31 14:25:00,231.32,231.38,231.24,231.24,3561.0,225.9307,225.9893,225.8525,225.8525,3561.0
2023-08-31 14:30:00,231.27,231.35,231.19,231.33,3808.0,225.8818,225.96,225.8037,225.9405,3808.0
2023-08-31 14:35:00,231.34,231.34,231.13,231.16,3567.0,225.9502,225.9502,225.7451,225.7744,3567.0
2023-08-31 14:40:00,231.21,231.26,230.96,230.98,3636.0,225.8232,225.8721,225.5791,225.5986,3636.0
2023-08-31 14:45:00,231.06,231.14,230.86,230.86,4072.0,225.6767,225.7549,225.4814,225.4814,4072.0
2023-08-31 14:50:00,230.84,230.84,230.53,230.53,2551.0,225.4619,225.4619,225.1591,225.1591,2551.0
2023-08-31 14:55:00,230.52,230.58,230.22,230.22,4012.0,225.1493,225.2079,224.8563,224.8563,4012.0
2023-08-31 15:00:00,230.27,230.61,230.25,230.5,12191.0,224.9051,225.2372,224.8856,225.1298,12191.0
2023-08-31 15:05:00,230.42,230.68,230.42,230.61,7073.0,225.0517,225.3056,225.0517,225.2372,7073.0
2023-08-31 15:10:00,230.61,230.75,230.56,230.7,4802.0,225.2372,225.374,225.1884,225.3251,4802.0
2023-08-31 15:15:00,230.69,231.25,230.69,231.11,24281.0,225.3154,225.8623,225.3154,225.7256,24281.0
2023-08-31 15:20:00,231.11,231.11,230.64,230.64,5577.0,225.7256,225.7256,225.2665,225.2665,5577.0
2023-08-31 15:25:00,230.64,230.73,230.37,230.53,8350.0,225.2665,225.3544,225.0028,225.1591,8350.0
2023-08-31 15:30:00,230.52,230.64,230.52,230.56,6316.0,225.1493,225.2665,225.1493,225.1884,6316.0
2023-08-31 15:35:00,230.53,230.61,230.5,230.5,50050.0,225.1591,225.2372,225.1298,225.1298,50050.0
2023-08-31 15:40:00,230.49,230.77,230.48,230.68,14050.0,225.12,225.3935,225.1103,225.3056,14050.0
2023-08-31 15:45:00,230.65,230.65,230.42,230.42,10544.0,225.2763,225.2763,225.0517,225.0517,10544.0
2023-08-31 15:50:00,230.48,230.93,230.43,230.91,31846.0,225.1103,225.5498,225.0614,225.5302,31846.0
2023-08-31 15:55:00,230.92,230.92,230.35,230.35,130301.0,225.54,225.54,224.9833,224.9833,130301.0
2023-09-01 09:30:00,231.44,233.33,231.44,232.37,43488.0,226.0479,227.8939,226.0479,226.9562,43488.0
2023-09-01 09:35:00,232.52,232.6,231.8,232.2,7537.0,227.1027,227.1809,226.3995,226.7902,7537.0
2023-09-01 09:40:00,232.21,232.27,231.55,231.97,4780.0,226.7999,226.8586,226.1553,226.5655,4780.0
2023-09-01 09:45:00,232.0,232.0,231.18,231.52,21869.0,226.5948,226.5948,225.7939,226.126,21869.0
2023-09-01 09:50:00,231.33,231.51,231.21,231.5,7752.0,225.9405,226.1163,225.8232,226.1065,7752.0
2023-09-01 09:55:00,231.51,232.35,231.48,232.35,32812.0,226.1163,226.9367,226.087,226.9367,32812.0
2023-09-01 10:00:00,231.96,232.59,231.94,232.34,6795.0,226.5558,227.1711,226.5362,226.9269,6795.0
2023-09-01 10:05:00,232.53,232.83,232.32,232.79,9161.0,227.1125,227.4055,226.9074,227.3664,9161.0
2023-09-01 10:10:00,232.79,233.13,232.79,232.93,7537.0,227.3664,227.6985,227.3664,227.5032,7537.0
2023-09-01 10:15:00,232.94,233.03,232.82,232.9,4701.0,227.5129,227.6008,227.3957,227.4739,4701.0
2023-09-01 10:20:00,232.81,232.81,232.39,232.53,6145.0,227.386,227.386,226.9758,227.1125,6145.0
2023-09-01 10:25:00,232.59,232.81,232.41,232.8,6778.0,227.1711,227.386,226.9953,227.3762,6778.0
2023-09-01 10:30:00,232.87,232.96,232.47,232.74,7136.0,227.4446,227.5325,227.0539,227.3176,7136.0
2023-09-01 10:35:00,232.74,232.93,232.57,232.7,5056.0,227.3176,227.5032,227.1516,227.2785,5056.0
2023-09-01 10:40:00,232.63,232.69,232.48,232.62,3916.0,227.2102,227.2688,227.0637,227.2004,3916.0
2023-09-01 10:45:00,232.62,232.87,232.42,232.49,5195.0,227.2004,227.4446,227.0051,227.0734,5195.0
2023-09-01 10:50:00,232.45,232.51,232.08,232.08,4231.0,227.0344,227.093,226.673,226.673,4231.0
2023-09-01 10:55:00,232.14,232.36,231.95,232.36,5638.0,226.7316,226.9465,226.546,226.9465,5638.0
2023-09-01 11:00:00,232.29,232.37,232.14,232.27,5205.0,226.8781,226.9562,226.7316,226.8586,5205.0
2023-09-01 11:05:00,232.09,232.24,231.97,232.0,4845.0,226.6827,226.8292,226.5655,226.5948,4845.0
2023-09-01 11:10:00,232.09,232.35,231.91,232.22,10340.0,226.6827,226.9367,226.5069,226.8097,10340.0
2023-09-01 11:15:00,232.25,232.79,232.24,232.79,7009.0,226.839,227.3664,226.8292,227.3664,7009.0
2023-09-01 11:20:00,232.75,233.14,232.71,233.04,8694.0,227.3274,227.7083,227.2883,227.6106,8694.0
2023-09-01 11:25:00,233.07,233.24,232.94,232.99,5467.0,227.6399,227.806,227.5129,227.5618,5467.0
2023-09-01 11:30:00,233.02,233.13,232.66,232.86,6945.0,227.5911,227.6985,227.2395,227.4348,6945.0
2023-09-01 11:35:00,232.74,232.74,232.24,232.38,6299.0,227.3176,227.3176,226.8292,226.966,6299.0
2023-09-01 11:40:00,232.33,232.6,232.33,232.6,6898.0,226.9172,227.1809,226.9172,227.1809,6898.0
2023-09-01 11:45:00,232.49,232.59,232.38,232.52,34847.0,227.0734,227.1711,226.966,227.1027,34847.0
2023-09-01 11:50:00,232.47,232.59,232.44,232.54,6554.0,227.0539,227.1711,227.0246,227.1223,6554.0
2023-09-01 11:55:00,232.52,232.58,232.49,232.53,2888.0,227.1027,227.1613,227.0734,227.1125,2888.0
2023-09-01 12:00:00,232.53,232.75,232.51,232.7,11122.0,227.1125,227.3274,227.093,227.2785,11122.0
2023-09-01 12:05:00,232.7,233.07,232.65,232.94,6223.0,227.2785,227.6399,227.2297,227.5129,6223.0
2023-09-01 12:10:00,232.95,233.11,232.67,233.05,11695.0,227.5227,227.679,227.2492,227.6204,11695.0
2023-09-01 12:15:00,233.0,233.32,232.99,233.24,5022.0,227.5715,227.8841,227.5618,227.806,5022.0
2023-09-01 12:20:00,233.27,233.35,232.89,233.01,34779.0,227.8353,227.9134,227.4641,227.5813,34779.0
2023-09-01 12:25:00,232.95,233.26,232.89,233.18,6294.0,227.5227,227.8255,227.4641,227.7473,6294.0
2023-09-01 12:30:00,233.14,233.58,233.14,233.58,3384.0,227.7083,228.138,227.7083,228.138,3384.0
2023-09-01 12:35:00,233.43,233.56,233.2,233.23,8958.0,227.9915,228.1185,227.7669,227.7962,8958.0
2023-09-01 12:40:00,233.14,233.31,233.03,233.1,6143.0,227.7083,227.8743,227.6008,227.6692,6143.0
2023-09-01 12:45:00,233.11,233.55,233.11,233.52,3989.0,227.679,228.1087,227.679,228.0794,3989.0
2023-09-01 12:50:00,233.55,233.76,233.55,233.65,3550.0,228.1087,228.3138,228.1087,228.2064,3550.0
2023-09-01 12:55:00,233.64,233.76,233.64,233.69,4544.0,228.1966,228.3138,228.1966,228.2455,4544.0
2023-09-01 13:00:00,233.74,233.85,233.5,233.66,4823.0,228.2943,228.4017,228.0599,228.2162,4823.0
2023-09-01 13:05:00,233.65,233.75,233.53,233.54,4693.0,228.2064,228.3041,228.0892,228.099,4693.0
2023-09-01 13:10:00,233.61,233.68,233.54,233.62,3065.0,228.1673,228.2357,228.099,228.1771,3065.0
2023-09-01 13:15:00,233.62,233.7,233.62,233.66,2992.0,228.1771,228.2552,228.1771,228.2162,2992.0
2023-09-01 13:20:00,233.67,233.81,233.5,233.5,14682.0,228.2259,228.3627,228.0599,228.0599,14682.0
2023-09-01 13:25:00,233.35,233.46,233.08,233.08,10385.0,227.9134,228.0208,227.6497,227.6497,10385.0
2023-09-01 13:30:00,233.18,233.4,233.18,233.34,4079.0,227.7473,227.9622,227.7473,227.9036,4079.0
2023-09-01 13:35:00,233.34,233.49,233.19,233.45,3183.0,227.9036,228.0501,227.7571,228.0111,3183.0
2023-09-01 13:40:00,233.49,233.49,233.34,233.42,2601.0,228.0501,228.0501,227.9036,227.9818,2601.0
2023-09-01 13:45:00,233.37,233.43,233.32,233.42,3225.0,227.9329,227.9915,227.8841,227.9818,3225.0
2023-09-01 13:50:00,233.41,233.45,233.28,233.39,3805.0,227.972,228.0111,227.845,227.9525,3805.0
2023-09-01 13:55:00,233.37,233.61,233.33,233.61,3764.0,227.9329,228.1673,227.8939,228.1673,3764.0
2023-09-01 14:00:00,233.61,233.64,233.47,233.59,7725.0,228.1673,228.1966,228.0306,228.1478,7725.0
2023-09-01 14:05:00,233.66,233.78,233.59,233.69,5005.0,228.2162,228.3334,228.1478,228.2455,5005.0
2023-09-01 14:10:00,233.65,233.98,233.65,233.84,5691.0,228.2064,228.5287,228.2064,228.392,5691.0
2023-09-01 14:15:00,233.81,233.83,233.63,233.7,7094.0,228.3627,228.3822,228.1869,228.2552,7094.0
2023-09-01 14:20:00,233.67,233.79,233.48,233.53,11417.0,228.2259,228.3431,228.0404,228.0892,11417.0
2023-09-01 14:25:00,233.41,233.41,232.9,233.31,9839.0,227.972,227.972,227.4739,227.8743,9839.0
2023-09-01 14:30:00,233.26,233.28,232.7,232.75,4517.0,227.8255,227.845,227.2785,227.3274,4517.0
2023-09-01 14:35:00,232.67,232.69,232.54,232.64,3893.0,227.2492,227.2688,227.1223,227.2199,3893.0
2023-09-01 14:40:00,232.69,232.9,232.65,232.84,5009.0,227.2688,227.4739,227.2297,227.4153,5009.0
2023-09-01 14:45:00,232.89,233.12,232.83,233.04,3499.0,227.4641,227.6887,227.4055,227.6106,3499.0
2023-09-01 14:50:00,232.98,233.22,232.97,233.21,4838.0,227.552,227.7864,227.5422,227.7767,4838.0
2023-09-01 14:55:00,233.26,233.37,233.26,233.34,2061.0,227.8255,227.9329,227.8255,227.9036,2061.0
2023-09-01 15:00:00,233.3,233.43,233.3,233.41,1084.0,227.8646,227.9915,227.8646,227.972,1084.0
2023-09-01 15:05:00,233.37,233.57,233.29,233.57,5183.0,227.9329,228.1283,227.8548,228.1283,5183.0
2023-09-01 15:10:00,233.56,233.63,233.43,233.48,3091.0,228.1185,228.1869,227.9915,228.0404,3091.0
2023-09-01 15:15:00,233.46,233.67,233.42,233.67,6584.0,228.0208,228.2259,227.9818,228.2259,6584.0
2023-09-01 15:20:00,233.67,233.78,233.56,233.75,5565.0,228.2259,228.3334,228.1185,228.3041,5565.0
2023-09-01 15:25:00,233.74,233.81,233.67,233.71,7755.0,228.2943,228.3627,228.2259,228.265,7755.0
2023-09-01 15:30:00,233.66,233.67,233.43,233.51,13642.0,228.2162,228.2259,227.9915,228.0697,13642.0
2023-09-01 15:35:00,233.49,233.49,233.24,233.42,9294.0,228.0501,228.0501,227.806,227.9818,9294.0
2023-09-01 15:40:00,233.44,233.6,233.43,233.55,9349.0,228.0013,228.1576,227.9915,228.1087,9349.0
2023-09-01 15:45:00,233.53,233.56,233.03,233.19,14812.0,228.0892,228.1185,227.6008,227.7571,14812.0
2023-09-01 15:50:00,233.14,233.28,232.86,233.12,40305.0,227.7083,227.845,227.4348,227.6887,40305.0
2023-09-01 15:55:00,233.16,233.73,233.11,233.6,91812.0,227.7278,228.2845,227.679,228.1576,91812.0
2023-09-05 09:30:00,233.0,233.57,232.16,232.54,26298.0,227.5715,228.1283,226.7511,227.1223,26298.0
2023-09-05 09:35:00,232.34,232.34,231.36,231.6,6245.0,226.9269,226.9269,225.9698,226.2042,6245.0
2023-09-05 09:40:00,231.69,231.86,231.1,231.21,15808.0,226.2921,226.4581,225.7158,225.8232,15808.0
2023-09-05 09:45:00,231.25,231.58,230.65,230.69,17106.0,225.8623,226.1846,225.2763,225.3154,17106.0
2023-09-05 09:50:00,230.65,230.92,230.34,230.56,10645.0,225.2763,225.54,224.9735,225.1884,10645.0
2023-09-05 09:55:00,230.55,231.2,230.49,230.84,27373.0,225.1786,225.8135,225.12,225.4619,27373.0
2023-09-05 10:00:00,230.81,231.06,230.04,230.24,49251.0,225.4326,225.6767,224.6805,224.8758,49251.0
2023-09-05 10:05:00,230.3,230.52,229.64,229.81,30721.0,224.9344,225.1493,224.2898,224.4559,30721.0
2023-09-05 10:10:00,229.78,230.22,229.25,229.43,17299.0,224.4266,224.8563,223.9089,224.0847,17299.0
2023-09-05 10:15:00,229.43,229.7,229.13,229.59,15272.0,224.0847,224.3484,223.7917,224.241,15272.0
2023-09-05 10:20:00,229.55,230.02,229.55,229.61,11862.0,224.2019,224.661,224.2019,224.2605,11862.0
2023-09-05 10:25:00,229.6,229.75,229.24,229.52,34663.0,224.2508,224.3973,223.8991,224.1726,34663.0
2023-09-05 10:30:00,229.52,229.78,229.31,229.78,20776.0,224.1726,224.4266,223.9675,224.4266,20776.0
2023-09-05 10:35:00,229.7,229.7,228.7,229.1,6590.0,224.3484,224.3484,223.3717,223.7624,6590.0
2023-09-05 10:40:00,229.08,229.65,229.06,229.63,4019.0,223.7429,224.2996,223.7233,224.2801,4019.0
2023-09-05 10:45:00,229.7,229.7,229.25,229.53,14521.0,224.3484,224.3484,223.9089,224.1824,14521.0
2023-09-05 10:50:00,229.53,229.53,229.17,229.48,27463.0,224.1824,224.1824,223.8308,224.1336,27463.0
2023-09-05 10:55:00,229.45,229.63,229.41,229.56,12955.0,224.1043,224.2801,224.0652,224.2117,12955.0
2023-09-05 11:00:00,229.61,230.14,229.6,229.98,12541.0,224.2605,224.7782,224.2508,224.6219,12541.0
2023-09-05 11:05:00,230.06,230.11,229.59,229.8,7778.0,224.7,224.7489,224.241,224.4461,7778.0
2023-09-05 11:10:00,229.82,230.0,229.78,229.84,3817.0,224.4656,224.6414,224.4266,224.4852,3817.0
2023-09-05 11:15:00,229.91,230.04,229.79,229.93,24497.0,224.5535,224.6805,224.4363,224.5731,24497.0
2023-09-05 11:20:00,229.94,230.04,229.66,229.83,15437.0,224.5828,224.6805,224.3094,224.4754,15437.0
2023-09-05 11:25:00,229.81,229.82,229.21,229.3,9999.0,224.4559,224.4656,223.8698,223.9577,9999.0
2023-09-05 11:30:00,229.21,229.62,229.13,229.61,8031.0,223.8698,224.2703,223.7917,224.2605,8031.0
2023-09-05 11:35:00,229.58,229.61,229.33,229.6,4933.0,224.2312,224.2605,223.987,224.2508,4933.0
2023-09-05 11:40:00,229.63,229.64,229.47,229.47,15415.0,224.2801,224.2898,224.1238,224.1238,15415.0
2023-09-05 11:45:00,229.43,229.63,229.42,229.58,8860.0,224.0847,224.2801,224.075,224.2312,8860.0
2023-09-05 11:50:00,229.6,229.6,229.37,229.41,5616.0,224.2508,224.2508,224.0261,224.0652,5616.0
2023-09-05 11:55:00,229.52,229.65,229.46,229.65,2928.0,224.1726,224.2996,224.114,224.2996,2928.0
2023-09-05 12:00:00,229.63,229.9,229.44,229.45,10245.0,224.2801,224.5438,224.0945,224.1043,10245.0
2023-09-05 12:05:00,229.53,229.55,229.39,229.53,10581.0,224.1824,224.2019,224.0456,224.1824,10581.0
2023-09-05 12:10:00,229.52,229.6,229.41,229.43,5302.0,224.1726,224.2508,224.0652,224.0847,5302.0
2023-09-05 12:15:00,229.43,229.5,229.26,229.43,6534.0,224.0847,224.1531,223.9187,224.0847,6534.0
2023-09-05 12:20:00,229.47,229.49,229.36,229.43,22438.0,224.1238,224.1433,224.0163,224.0847,22438.0
2023-09-05 12:25:00,229.47,229.55,229.29,229.29,6011.0,224.1238,224.2019,223.948,223.948,6011.0
2023-09-05 12:30:00,228.94,229.14,228.68,228.78,6076.0,223.6061,223.8015,223.3522,223.4499,6076.0
2023-09-05 12:35:00,228.67,228.93,228.66,228.93,4630.0,223.3424,223.5964,223.3327,223.5964,4630.0
2023-09-05 12:40:00,228.88,228.95,228.82,228.91,4616.0,223.5475,223.6159,223.4889,223.5768,4616.0
2023-09-05 12:45:00,228.85,229.08,228.85,228.9,4993.0,223.5182,223.7429,223.5182,223.5671,4993.0
2023-09-05 12:50:00,228.75,228.87,228.74,228.82,1821.0,223.4206,223.5378,223.4108,223.4889,1821.0
2023-09-05 12:55:00,228.78,228.84,228.7,228.83,9065.0,223.4499,223.5085,223.3717,223.4987,9065.0
2023-09-05 13:00:00,228.83,228.83,228.69,228.79,7921.0,223.4987,223.4987,223.362,223.4596,7921.0
2023-09-05 13:05:00,228.77,228.81,228.67,228.69,8517.0,223.4401,223.4792,223.3424,223.362,8517.0
2023-09-05 13:10:00,228.69,228.77,228.53,228.7,13460.0,223.362,223.4401,223.2057,223.3717,13460.0
2023-09-05 13:15:00,228.61,228.83,228.61,228.72,5539.0,223.2838,223.4987,223.2838,223.3913,5539.0
2023-09-05 13:20:00,228.72,228.77,228.62,228.73,4130.0,223.3913,223.4401,223.2936,223.401,4130.0
2023-09-05 13:25:00,228.78,228.83,228.71,228.78,3106.0,223.4499,223.4987,223.3815,223.4499,3106.0
2023-09-05 13:30:00,228.78,229.0,228.74,229.0,2259.0,223.4499,223.6647,223.4108,223.6647,2259.0
2023-09-05 13:35:00,228.98,229.11,228.94,228.94,3507.0,223.6452,223.7722,223.6061,223.6061,3507.0
2023-09-05 13:40:00,228.98,229.01,228.78,228.78,5522.0,223.6452,223.6745,223.4499,223.4499,5522.0
2023-09-05 13:45:00,228.84,228.86,228.78,228.86,3700.0,223.5085,223.528,223.4499,223.528,3700.0
2023-09-05 13:50:00,228.88,228.98,228.86,228.96,3134.0,223.5475,223.6452,223.528,223.6257,3134.0
2023-09-05 13:55:00,229.0,229.17,228.9,229.1,8415.0,223.6647,223.8308,223.5671,223.7624,8415.0
2023-09-05 14:00:00,229.04,229.17,229.03,229.08,4385.0,223.7038,223.8308,223.694,223.7429,4385.0
2023-09-05 14:05:00,229.05,229.12,228.82,228.84,4184.0,223.7136,223.7819,223.4889,223.5085,4184.0
2023-09-05 14:10:00,228.77,229.01,228.71,228.91,4041.0,223.4401,223.6745,223.3815,223.5768,4041.0
2023-09-05 14:15:00,228.94,229.14,228.87,229.14,3889.0,223.6061,223.8015,223.5378,223.8015,3889.0
2023-09-05 14:20:00,229.14,229.31,229.06,229.23,6285.0,223.8015,223.9675,223.7233,223.8894,6285.0
2023-09-05 14:25:00,229.27,229.28,229.08,229.23,5633.0,223.9284,223.9382,223.7429,223.8894,5633.0
2023-09-05 14:30:00,229.16,229.2,229.04,229.1,3969.0,223.821,223.8601,223.7038,223.7624,3969.0
2023-09-05 14:35:00,229.09,229.15,229.04,229.09,2155.0,223.7526,223.8112,223.7038,223.7526,2155.0
2023-09-05 14:40:00,229.12,229.57,229.1,229.53,20223.0,223.7819,224.2215,223.7624,224.1824,20223.0
2023-09-05 14:45:00,229.53,229.56,229.37,229.56,8550.0,224.1824,224.2117,224.0261,224.2117,8550.0
2023-09-05 14:50:00,229.53,229.67,229.44,229.58,6524.0,224.1824,224.3191,224.0945,224.2312,6524.0
2023-09-05 14:55:00,229.57,229.65,229.5,229.58,3757.0,224.2215,224.2996,224.1531,224.2312,3757.0
2023-09-05 15:00:00,229.55,229.57,229.42,229.56,6488.0,224.2019,224.2215,224.075,224.2117,6488.0
2023-09-05 15:05:00,229.53,229.58,229.35,229.39,9650.0,224.1824,224.2312,224.0066,224.0456,9650.0
2023-09-05 15:10:00,229.35,229.42,229.11,229.25,5180.0,224.0066,224.075,223.7722,223.9089,5180.0
2023-09-05 15:15:00,229.25,229.52,229.2,229.5,10012.0,223.9089,224.1726,223.8601,224.1531,10012.0
2023-09-05 15:20:00,229.51,229.67,229.48,229.51,8503.0,224.1629,224.3191,224.1336,224.1629,8503.0
2023-09-05 15:25:00,229.52,229.65,229.5,229.62,5001.0,224.1726,224.2996,224.1531,224.2703,5001.0
2023-09-05 15:30:00,229.6,229.64,229.41,229.51,17504.0,224.2508,224.2898,224.0652,224.1629,17504.0
2023-09-05 15:35:00,229.52,229.92,229.49,229.92,15879.0,224.1726,224.5633,224.1433,224.5633,15879.0
2023-09-05 15:40:00,229.9,230.02,229.85,230.01,23122.0,224.5438,224.661,224.4949,224.6512,23122.0
2023-09-05 15:45:00,229.98,230.03,229.61,229.61,16719.0,224.6219,224.6707,224.2605,224.2605,16719.0
2023-09-05 15:50:00,229.66,229.9,229.49,229.7,26638.0,224.3094,224.5438,224.1433,224.3484,26638.0
2023-09-05 15:55:00,229.68,229.68,229.4,229.58,56431.0,224.3289,224.3289,224.0554,224.2312,56431.0
2023-09-06 09:30:00,229.57,230.23,229.14,230.18,68727.0,224.2215,224.8661,223.8015,224.8172,68727.0
2023-09-06 09:35:00,230.05,230.68,229.58,230.68,6151.0,224.6903,225.3056,224.2312,225.3056,6151.0
2023-09-06 09:40:00,230.77,232.1,230.68,232.06,14274.0,225.3935,226.6925,225.3056,226.6534,14274.0
2023-09-06 09:45:00,232.16,232.54,231.03,231.52,7239.0,226.7511,227.1223,225.6474,226.126,7239.0
2023-09-06 09:50:00,231.52,231.84,230.92,230.92,9692.0,226.126,226.4386,225.54,225.54,9692.0
2023-09-06 09:55:00,230.82,231.45,230.82,231.32,5824.0,225.4423,226.0577,225.4423,225.9307,5824.0
2023-09-06 10:00:00,231.05,231.07,230.59,230.87,13721.0,225.667,225.6865,225.2177,225.4912,13721.0
2023-09-06 10:05:00,230.91,231.59,230.84,231.59,18683.0,225.5302,226.1944,225.4619,226.1944,18683.0
2023-09-06 10:10:00,231.37,231.68,231.32,231.5,5560.0,225.9795,226.2823,225.9307,226.1065,5560.0
2023-09-06 10:15:00,231.51,232.04,231.14,232.03,21793.0,226.1163,226.6339,225.7549,226.6241,21793.0
2023-09-06 10:20:00,232.14,232.19,231.92,232.11,6493.0,226.7316,226.7804,226.5167,226.7023,6493.0
2023-09-06 10:25:00,232.03,232.04,231.76,231.93,6698.0,226.6241,226.6339,226.3604,226.5265,6698.0
2023-09-06 10:30:00,231.95,232.17,231.77,232.06,6118.0,226.546,226.7609,226.3702,226.6534,6118.0
2023-09-06 10:35:00,232.06,232.22,232.0,232.09,4720.0,226.6534,226.8097,226.5948,226.6827,4720.0
2023-09-06 10:40:00,232.18,232.35,231.75,231.81,5972.0,226.7706,226.9367,226.3507,226.4093,5972.0
2023-09-06 10:45:00,231.69,232.01,231.62,231.77,6812.0,226.2921,226.6046,226.2237,226.3702,6812.0
2023-09-06 10:50:00,231.65,231.66,231.35,231.51,7839.0,226.253,226.2628,225.96,226.1163,7839.0
2023-09-06 10:55:00,231.54,231.75,231.31,231.72,3853.0,226.1456,226.3507,225.9209,226.3214,3853.0
2023-09-06 11:00:00,231.76,231.9,231.64,231.67,6959.0,226.3604,226.4972,226.2432,226.2725,6959.0
2023-09-06 11:05:00,231.74,231.9,231.48,231.55,31855.0,226.3409,226.4972,226.087,226.1553,31855.0
2023-09-06 11:10:00,231.55,231.58,230.85,230.88,10128.0,226.1553,226.1846,225.4716,225.5009,10128.0
2023-09-06 11:15:00,230.77,231.19,230.65,231.16,7150.0,225.3935,225.8037,225.2763,225.7744,7150.0
2023-09-06 11:20:00,231.09,231.09,230.32,230.33,8525.0,225.706,225.706,224.954,224.9637,8525.0
2023-09-06 11:25:00,230.44,230.71,230.17,230.58,5569.0,225.0712,225.3349,224.8075,225.2079,5569.0
2023-09-06 11:30:00,230.63,230.63,229.95,229.95,8369.0,225.2568,225.2568,224.5926,224.5926,8369.0
2023-09-06 11:35:00,230.11,230.41,229.99,230.36,5769.0,224.7489,225.0419,224.6317,224.9931,5769.0
2023-09-06 11:40:00,230.34,230.62,230.25,230.62,3242.0,224.9735,225.247,224.8856,225.247,3242.0
2023-09-06 11:45:00,230.62,230.62,230.28,230.28,4147.0,225.247,225.247,224.9149,224.9149,4147.0
2023-09-06 11:50:00,230.42,230.8,230.37,230.56,5773.0,225.0517,225.4228,225.0028,225.1884,5773.0
2023-09-06 11:55:00,230.66,230.85,230.6,230.67,2946.0,225.2861,225.4716,225.2275,225.2958,2946.0
2023-09-06 12:00:00,230.53,230.66,230.47,230.66,2331.0,225.1591,225.2861,225.1005,225.2861,2331.0
2023-09-06 12:05:00,230.67,230.67,230.44,230.51,8277.0,225.2958,225.2958,225.0712,225.1396,8277.0
2023-09-06 12:10:00,230.51,230.7,230.46,230.7,8793.0,225.1396,225.3251,225.0907,225.3251,8793.0
2023-09-06 12:15:00,230.72,230.89,230.67,230.81,9099.0,225.3447,225.5107,225.2958,225.4326,9099.0
2023-09-06 12:20:00,230.81,230.96,230.53,230.69,4776.0,225.4326,225.5791,225.1591,225.3154,4776.0
2023-09-06 12:25:00,230.62,230.66,230.44,230.59,8125.0,225.247,225.2861,225.0712,225.2177,8125.0
2023-09-06 12:30:00,230.53,230.56,230.41,230.56,5797.0,225.1591,225.1884,225.0419,225.1884,5797.0
2023-09-06 12:35:00,230.56,230.64,230.37,230.49,4467.0,225.1884,225.2665,225.0028,225.12,4467.0
2023-09-06 12:40:00,230.46,230.49,230.27,230.34,9321.0,225.0907,225.12,224.9051,224.9735,9321.0
2023-09-06 12:45:00,230.34,230.48,229.93,230.1,8569.0,224.9735,225.1103,224.5731,224.7391,8569.0
2023-09-06 12:50:00,230.06,230.16,229.79,230.16,3297.0,224.7,224.7977,224.4363,224.7977,3297.0
2023-09-06 12:55:00,230.1,230.32,230.07,230.31,3769.0,224.7391,224.954,224.7098,224.9442,3769.0
2023-09-06 13:00:00,230.25,230.41,230.2,230.41,5481.0,224.8856,225.0419,224.8368,225.0419,5481.0
2023-09-06 13:05:00,230.33,230.57,230.33,230.57,5118.0,224.9637,225.1982,224.9637,225.1982,5118.0
2023-09-06 13:10:00,230.61,230.83,230.61,230.75,7688.0,225.2372,225.4521,225.2372,225.374,7688.0
2023-09-06 13:15:00,230.78,231.18,230.75,231.06,14694.0,225.4033,225.7939,225.374,225.6767,14694.0
2023-09-06 13:20:00,231.05,231.43,231.03,231.42,14259.0,225.667,226.0381,225.6474,226.0284,14259.0
2023-09-06 13:25:00,231.33,231.63,231.21,231.48,12737.0,225.9405,226.2335,225.8232,226.087,12737.0
2023-09-06 13:30:00,231.37,231.56,231.16,231.17,12565.0,225.9795,226.1651,225.7744,225.7842,12565.0
2023-09-06 13:35:00,231.24,231.26,230.96,231.21,13701.0,225.8525,225.8721,225.5791,225.8232,13701.0
2023-09-06 13:40:00,231.2,231.26,230.97,231.26,8315.0,225.8135,225.8721,225.5888,225.8721,8315.0
2023-09-06 13:45:00,231.19,231.66,231.19,231.6,12319.0,225.8037,226.2628,225.8037,226.2042,12319.0
2023-09-06 13:50:00,231.66,231.7,231.47,231.52,16706.0,226.2628,226.3018,226.0772,226.126,16706.0
2023-09-06 13:55:00,231.5,231.82,231.5,231.68,11881.0,226.1065,226.419,226.1065,226.2823,11881.0
2023-09-06 14:00:00,231.68,231.77,231.27,231.27,19818.0,226.2823,226.3702,225.8818,225.8818,19818.0
2023-09-06 14:05:00,231.32,231.75,231.32,231.65,5297.0,225.9307,226.3507,225.9307,226.253,5297.0
2023-09-06 14:10:00,231.64,231.64,231.42,231.46,2900.0,226.2432,226.2432,226.0284,226.0674,2900.0
2023-09-06 14:15:00,231.46,231.54,231.35,231.46,5258.0,226.0674,226.1456,225.96,226.0674,5258.0
2023-09-06 14:20:00,231.47,231.6,231.42,231.46,4101.0,226.0772,226.2042,226.0284,226.0674,4101.0
2023-09-06 14:25:00,231.54,231.7,231.43,231.63,2671.0,226.1456,226.3018,226.0381,226.2335,2671.0
2023-09-06 14:30:00,231.63,231.67,231.48,231.55,6047.0,226.2335,226.2725,226.087,226.1553,6047.0
2023-09-06 14:35:00,231.54,231.54,231.38,231.44,3485.0,226.1456,226.1456,225.9893,226.0479,3485.0
2023-09-06 14:40:00,231.45,231.61,231.43,231.54,5152.0,226.0577,226.2139,226.0381,226.1456,5152.0
2023-09-06 14:45:00,231.51,231.59,231.51,231.55,4968.0,226.1163,226.1944,226.1163,226.1553,4968.0
2023-09-06 14:50:00,231.58,231.75,231.56,231.68,9188.0,226.1846,226.3507,226.1651,226.2823,9188.0
2023-09-06 14:55:00,231.74,231.74,231.55,231.68,5045.0,226.3409,226.3409,226.1553,226.2823,5045.0
2023-09-06 15:00:00,231.64,231.71,231.43,231.5,6469.0,226.2432,226.3116,226.0381,226.1065,6469.0
2023-09-06 15:05:00,231.48,231.52,231.45,231.48,6633.0,226.087,226.126,226.0577,226.087,6633.0
2023-09-06 15:10:00,231.48,231.64,231.48,231.59,5935.0,226.087,226.2432,226.087,226.1944,5935.0
2023-09-06 15:15:00,231.55,231.74,231.54,231.7,7342.0,226.1553,226.3409,226.1456,226.3018,7342.0
2023-09-06 15:20:00,231.73,231.79,231.57,231.79,9012.0,226.3311,226.3897,226.1749,226.3897,9012.0
2023-09-06 15:25:00,231.77,231.81,231.64,231.78,6484.0,226.3702,226.4093,226.2432,226.38,6484.0
2023-09-06 15:30:00,231.68,232.03,231.61,232.03,35845.0,226.2823,226.6241,226.2139,226.6241,35845.0
2023-09-06 15:35:00,232.02,232.12,231.97,232.06,8196.0,226.6144,226.712,226.5655,226.6534,8196.0
2023-09-06 15:40:00,232.05,232.17,231.75,231.76,16470.0,226.6437,226.7609,226.3507,226.3604,16470.0
2023-09-06 15:45:00,231.75,231.95,231.62,231.95,30495.0,226.3507,226.546,226.2237,226.546,30495.0
2023-09-06 15:50:00,231.91,231.92,231.21,231.26,48507.0,226.5069,226.5167,225.8232,225.8721,48507.0
2023-09-06 15:55:00,231.27,231.87,231.26,231.7,87829.0,225.8818,226.4679,225.8721,226.3018,87829.0
2023-09-07 09:30:00,230.8,232.2,230.26,231.84,26861.0,225.4228,226.7902,224.8954,226.4386,26861.0
2023-09-07 09:35:00,232.17,232.47,231.4,231.9,4549.0,226.7609,227.0539,226.0088,226.4972,4549.0
2023-09-07 09:40:00,231.66,232.11,231.61,231.92,11046.0,226.2628,226.7023,226.2139,226.5167,11046.0
2023-09-07 09:45:00,231.78,231.81,231.09,231.27,15766.0,226.38,226.4093,225.706,225.8818,15766.0
2023-09-07 09:50:00,231.27,231.36,231.02,231.05,14593.0,225.8818,225.9698,225.6377,225.667,14593.0
2023-09-07 09:55:00,230.98,230.98,230.56,230.7,9162.0,225.5986,225.5986,225.1884,225.3251,9162.0
2023-09-07 10:00:00,230.6,230.69,230.26,230.6,18547.0,225.2275,225.3154,224.8954,225.2275,18547.0
2023-09-07 10:05:00,230.38,230.44,230.11,230.26,21517.0,225.0126,225.0712,224.7489,224.8954,21517.0
2023-09-07 10:10:00,230.23,230.83,230.23,230.76,9871.0,224.8661,225.4521,224.8661,225.3837,9871.0
2023-09-07 10:15:00,230.73,231.01,230.49,230.92,5639.0,225.3544,225.6279,225.12,225.54,5639.0
2023-09-07 10:20:00,230.92,231.12,230.86,231.02,4471.0,225.54,225.7353,225.4814,225.6377,4471.0
2023-09-07 10:25:00,230.99,231.42,230.86,231.22,6433.0,225.6084,226.0284,225.4814,225.833,6433.0
2023-09-07 10:30:00,231.34,231.55,231.21,231.25,4121.0,225.9502,226.1553,225.8232,225.8623,4121.0
2023-09-07 10:35:00,231.25,231.64,231.23,231.58,4187.0,225.8623,226.2432,225.8428,226.1846,4187.0
2023-09-07 10:40:00,231.65,232.32,231.65,232.23,6965.0,226.253,226.9074,226.253,226.8195,6965.0
2023-09-07 10:45:00,232.23,232.44,232.02,232.34,14893.0,226.8195,227.0246,226.6144,226.9269,14893.0
2023-09-07 10:50:00,232.34,232.69,232.27,232.48,9176.0,226.9269,227.2688,226.8586,227.0637,9176.0
2023-09-07 10:55:00,232.44,232.94,232.38,232.88,10537.0,227.0246,227.5129,226.966,227.4543,10537.0
2023-09-07 11:00:00,232.88,233.51,232.81,233.4,10338.0,227.4543,228.0697,227.386,227.9622,10338.0
2023-09-07 11:05:00,233.4,233.51,233.16,233.29,10706.0,227.9622,228.0697,227.7278,227.8548,10706.0
2023-09-07 11:10:00,233.4,233.69,233.35,233.62,8586.0,227.9622,228.2455,227.9134,228.1771,8586.0
2023-09-07 11:15:00,233.65,233.76,233.36,233.44,15460.0,228.2064,228.3138,227.9232,228.0013,15460.0
2023-09-07 11:20:00,233.49,233.7,233.49,233.57,6210.0,228.0501,228.2552,228.0501,228.1283,6210.0
2023-09-07 11:25:00,233.64,233.73,233.37,233.37,7575.0,228.1966,228.2845,227.9329,227.9329,7575.0
2023-09-07 11:30:00,233.38,234.2,233.31,234.11,19916.0,227.9427,228.7436,227.8743,228.6557,19916.0
2023-09-07 11:35:00,234.13,234.45,233.94,234.0,13314.0,228.6752,228.9878,228.4896,228.5482,13314.0
2023-09-07 11:40:00,233.93,234.23,233.72,233.85,11156.0,228.4799,228.7729,228.2748,228.4017,11156.0
2023-09-07 11:45:00,233.88,233.88,233.69,233.74,5984.0,228.431,228.431,228.2455,228.2943,5984.0
2023-09-07 11:50:00,233.75,233.75,233.52,233.61,5186.0,228.3041,228.3041,228.0794,228.1673,5186.0
2023-09-07 11:55:00,233.58,233.71,233.53,233.63,5634.0,228.138,228.265,228.0892,228.1869,5634.0
2023-09-07 12:00:00,233.59,234.09,233.59,234.09,3532.0,228.1478,228.6361,228.1478,228.6361,3532.0
2023-09-07 12:05:00,234.1,234.42,234.1,234.32,16157.0,228.6459,228.9585,228.6459,228.8608,16157.0
2023-09-07 12:10:00,234.29,234.36,234.02,234.29,14561.0,228.8315,228.8999,228.5678,228.8315,14561.0
2023-09-07 12:15:00,234.33,234.71,234.32,234.65,6384.0,228.8706,229.2417,228.8608,229.1831,6384.0
2023-09-07 12:20:00,234.71,234.92,234.37,234.84,10616.0,229.2417,229.4468,228.9096,229.3687,10616.0
2023-09-07 12:25:00,234.83,235.03,234.78,234.87,10158.0,229.3589,229.5542,229.3101,229.398,10158.0
2023-09-07 12:30:00,234.86,234.96,234.78,234.87,4006.0,229.3882,229.4859,229.3101,229.398,4006.0
2023-09-07 12:35:00,234.9,234.9,234.69,234.88,5367.0,229.4273,229.4273,229.2222,229.4077,5367.0
2023-09-07 12:40:00,234.85,234.85,234.36,234.43,18584.0,229.3784,229.3784,228.8999,228.9682,18584.0
2023-09-07 12:45:00,234.49,234.72,234.47,234.58,3823.0,229.0268,229.2515,229.0073,229.1147,3823.0
2023-09-07 12:50:00,234.56,234.94,234.42,234.9,7752.0,229.0952,229.4663,228.9585,229.4273,7752.0
2023-09-07 12:55:00,234.95,235.01,234.83,234.96,23034.0,229.4761,229.5347,229.3589,229.4859,23034.0
2023-09-07 13:00:00,234.96,235.2,234.94,235.01,8949.0,229.4859,229.7203,229.4663,229.5347,8949.0
2023-09-07 13:05:00,235.05,235.05,234.7,234.8,7380.0,229.5738,229.5738,229.2319,229.3296,7380.0
2023-09-07 13:10:00,234.83,234.9,234.61,234.7,9183.0,229.3589,229.4273,229.144,229.2319,9183.0
2023-09-07 13:15:00,234.6,235.03,234.58,235.03,10632.0,229.1343,229.5542,229.1147,229.5542,10632.0
2023-09-07 13:20:00,235.07,235.16,234.89,234.96,15906.0,229.5933,229.6812,229.4175,229.4859,15906.0
2023-09-07 13:25:00,234.99,235.01,234.61,234.69,5182.0,229.5152,229.5347,229.144,229.2222,5182.0
2023-09-07 13:30:00,234.7,234.7,234.49,234.51,3024.0,229.2319,229.2319,229.0268,229.0464,3024.0
2023-09-07 13:35:00,234.52,234.59,234.32,234.55,6018.0,229.0561,229.1245,228.8608,229.0854,6018.0
2023-09-07 13:40:00,234.59,234.83,234.46,234.81,7288.0,229.1245,229.3589,228.9975,229.3394,7288.0
2023-09-07 13:45:00,234.77,234.95,234.74,234.74,8341.0,229.3003,229.4761,229.271,229.271,8341.0
2023-09-07 13:50:00,234.59,234.69,234.59,234.69,22455.0,229.1245,229.2222,229.1245,229.2222,22455.0
2023-09-07 13:55:00,234.71,234.81,234.63,234.75,3150.0,229.2417,229.3394,229.1636,229.2808,3150.0
2023-09-07 14:00:00,234.82,235.11,234.77,234.84,17355.0,229.3491,229.6324,229.3003,229.3687,17355.0
2023-09-07 14:05:00,234.83,234.87,234.42,234.5,11529.0,229.3589,229.398,228.9585,229.0366,11529.0
2023-09-07 14:10:00,234.51,234.71,234.5,234.63,3919.0,229.0464,229.2417,229.0366,229.1636,3919.0
2023-09-07 14:15:00,234.58,234.59,234.28,234.34,6300.0,229.1147,229.1245,228.8217,228.8803,6300.0
2023-09-07 14:20:00,234.34,234.43,234.22,234.37,5553.0,228.8803,228.9682,228.7631,228.9096,5553.0
2023-09-07 14:25:00,234.4,234.4,234.21,234.39,5578.0,228.9389,228.9389,228.7534,228.9292,5578.0
2023-09-07 14:30:00,234.33,234.38,233.98,234.06,4773.0,228.8706,228.9194,228.5287,228.6068,4773.0
2023-09-07 14:35:00,234.02,234.09,233.88,233.88,6339.0,228.5678,228.6361,228.431,228.431,6339.0
2023-09-07 14:40:00,234.0,234.15,234.0,234.12,3179.0,228.5482,228.6948,228.5482,228.6654,3179.0
2023-09-07 14:45:00,234.13,234.25,234.05,234.25,6546.0,228.6752,228.7924,228.5971,228.7924,6546.0
2023-09-07 14:50:00,234.25,234.25,234.1,234.22,7004.0,228.7924,228.7924,228.6459,228.7631,7004.0
2023-09-07 14:55:00,234.23,234.33,234.09,234.1,28918.0,228.7729,228.8706,228.6361,228.6459,28918.0
2023-09-07 15:00:00,234.07,234.17,233.82,233.82,13102.0,228.6166,228.7143,228.3724,228.3724,13102.0
2023-09-07 15:05:00,233.93,233.93,233.73,233.81,5069.0,228.4799,228.4799,228.2845,228.3627,5069.0
2023-09-07 15:10:00,233.85,234.35,233.83,234.31,11944.0,228.4017,228.8901,228.3822,228.851,11944.0
2023-09-07 15:15:00,234.34,234.43,234.28,234.34,8310.0,228.8803,228.9682,228.8217,228.8803,8310.0
2023-09-07 15:20:00,234.34,234.55,234.32,234.36,6196.0,228.8803,229.0854,228.8608,228.8999,6196.0
2023-09-07 15:25:00,234.34,234.38,234.23,234.23,18885.0,228.8803,228.9194,228.7729,228.7729,18885.0
2023-09-07 15:30:00,234.21,234.27,234.1,234.15,11043.0,228.7534,228.812,228.6459,228.6948,11043.0
2023-09-07 15:35:00,234.17,234.38,234.15,234.21,11041.0,228.7143,228.9194,228.6948,228.7534,11041.0
2023-09-07 15:40:00,234.19,234.53,234.15,234.5,12350.0,228.7338,229.0659,228.6948,229.0366,12350.0
2023-09-07 15:45:00,234.51,234.72,234.31,234.72,22543.0,229.0464,229.2515,228.851,229.2515,22543.0
2023-09-07 15:50:00,234.74,235.03,234.43,234.61,56077.0,229.271,229.5542,228.9682,229.144,56077.0
2023-09-07 15:55:00,234.56,234.89,234.49,234.83,111206.0,229.0952,229.4175,229.0268,229.3589,111206.0
2023-09-08 09:30:00,234.44,235.61,234.36,235.2,45194.0,228.978,230.1207,228.8999,229.7203,45194.0
2023-09-08 09:35:00,235.29,235.47,234.53,234.54,8422.0,229.8082,229.984,229.0659,229.0757,8422.0
2023-09-08 09:40:00,234.72,235.36,234.43,235.08,10483.0,229.2515,229.8766,228.9682,229.6031,10483.0
2023-09-08 09:45:00,235.09,235.09,234.09,234.34,4314.0,229.6129,229.6129,228.6361,228.8803,4314.0
2023-09-08 09:50:00,234.33,234.33,233.99,234.15,3566.0,228.8706,228.8706,228.5385,228.6948,3566.0
2023-09-08 09:55:00,234.15,235.03,233.87,234.84,13280.0,228.6948,229.5542,228.4213,229.3687,13280.0
2023-09-08 10:00:00,234.84,235.04,234.52,234.82,7861.0,229.3687,229.564,229.0561,229.3491,7861.0
2023-09-08 10:05:00,234.83,235.05,234.83,235.0,9604.0,229.3589,229.5738,229.3589,229.5249,9604.0
2023-09-08 10:10:00,234.99,234.99,234.7,234.87,5099.0,229.5152,229.5152,229.2319,229.398,5099.0
2023-09-08 10:15:00,234.91,234.97,234.65,234.73,7398.0,229.437,229.4956,229.1831,229.2612,7398.0
2023-09-08 10:20:00,234.82,235.44,234.79,235.41,7776.0,229.3491,229.9547,229.3198,229.9254,7776.0
2023-09-08 10:25:00,235.41,235.52,235.3,235.42,1830.0,229.9254,230.0328,229.818,229.9352,1830.0
2023-09-08 10:30:00,235.38,235.57,235.23,235.5,5003.0,229.8961,230.0817,229.7496,230.0133,5003.0
2023-09-08 10:35:00,235.54,235.6,235.4,235.45,7560.0,230.0524,230.111,229.9156,229.9645,7560.0
2023-09-08 10:40:00,235.49,235.49,235.21,235.47,8425.0,230.0035,230.0035,229.7301,229.984,8425.0
2023-09-08 10:45:00,235.37,235.5,235.27,235.5,4060.0,229.8863,230.0133,229.7887,230.0133,4060.0
2023-09-08 10:50:00,235.55,236.07,235.51,236.04,15616.0,230.0621,230.57,230.0231,230.5407,15616.0
2023-09-08 10:55:00,236.01,236.09,235.48,235.48,6094.0,230.5114,230.5896,229.9938,229.9938,6094.0
2023-09-08 11:00:00,235.39,235.79,235.38,235.72,4192.0,229.9059,230.2965,229.8961,230.2282,4192.0
2023-09-08 11:05:00,235.7,235.7,235.43,235.66,7664.0,230.2086,230.2086,229.9449,230.1696,7664.0
2023-09-08 11:10:00,235.66,236.04,235.65,236.04,4355.0,230.1696,230.5407,230.1598,230.5407,4355.0
2023-09-08 11:15:00,236.09,236.15,235.71,235.77,5054.0,230.5896,230.6482,230.2184,230.277,5054.0
2023-09-08 11:20:00,235.71,235.92,235.53,235.59,10685.0,230.2184,230.4235,230.0426,230.1012,10685.0
2023-09-08 11:25:00,235.54,235.67,235.54,235.63,2816.0,230.0524,230.1793,230.0524,230.1403,2816.0
2023-09-08 11:30:00,235.66,236.02,235.66,235.9,5809.0,230.1696,230.5212,230.1696,230.404,5809.0
2023-09-08 11:35:00,235.99,235.99,235.76,235.77,1940.0,230.4919,230.4919,230.2672,230.277,1940.0
2023-09-08 11:40:00,235.76,235.76,235.53,235.59,2246.0,230.2672,230.2672,230.0426,230.1012,2246.0
2023-09-08 11:45:00,235.57,235.63,235.43,235.53,5448.0,230.0817,230.1403,229.9449,230.0426,5448.0
2023-09-08 11:50:00,235.41,235.52,235.31,235.51,4194.0,229.9254,230.0328,229.8277,230.0231,4194.0
2023-09-08 11:55:00,235.57,235.61,235.32,235.32,4125.0,230.0817,230.1207,229.8375,229.8375,4125.0
2023-09-08 12:00:00,235.35,235.42,235.18,235.42,5746.0,229.8668,229.9352,229.7008,229.9352,5746.0
2023-09-08 12:05:00,235.49,235.59,235.4,235.41,3543.0,230.0035,230.1012,229.9156,229.9254,3543.0
2023-09-08 12:10:00,235.45,235.51,235.34,235.42,5705.0,229.9645,230.0231,229.857,229.9352,5705.0
2023-09-08 12:15:00,235.42,235.72,235.42,235.72,2679.0,229.9352,230.2282,229.9352,230.2282,2679.0
2023-09-08 12:20:00,235.66,235.86,235.65,235.83,6091.0,230.1696,230.3649,230.1598,230.3356,6091.0
2023-09-08 12:25:00,235.82,235.83,235.5,235.51,5487.0,230.3258,230.3356,230.0133,230.0231,5487.0
2023-09-08 12:30:00,235.5,235.55,235.35,235.48,5121.0,230.0133,230.0621,229.8668,229.9938,5121.0
2023-09-08 12:35:00,235.48,235.48,235.29,235.48,6455.0,229.9938,229.9938,229.8082,229.9938,6455.0
2023-09-08 12:40:00,235.49,235.78,235.45,235.78,4031.0,230.0035,230.2868,229.9645,230.2868,4031.0
2023-09-08 12:45:00,235.77,235.78,235.51,235.54,5183.0,230.277,230.2868,230.0231,230.0524,5183.0
2023-09-08 12:50:00,235.5,235.73,235.47,235.5,7027.0,230.0133,230.2379,229.984,230.0133,7027.0
2023-09-08 12:55:00,235.51,235.69,235.46,235.69,4006.0,230.0231,230.1989,229.9742,230.1989,4006.0
2023-09-08 13:00:00,235.67,235.69,235.56,235.6,3983.0,230.1793,230.1989,230.0719,230.111,3983.0
2023-09-08 13:05:00,235.5,235.56,235.36,235.44,3281.0,230.0133,230.0719,229.8766,229.9547,3281.0
2023-09-08 13:10:00,235.43,235.48,235.38,235.43,2844.0,229.9449,229.9938,229.8961,229.9449,2844.0
2023-09-08 13:15:00,235.44,235.57,235.41,235.57,6215.0,229.9547,230.0817,229.9254,230.0817,6215.0
2023-09-08 13:20:00,235.6,235.6,235.23,235.25,5807.0,230.111,230.111,229.7496,229.7691,5807.0
2023-09-08 13:25:00,235.25,235.25,235.08,235.17,10169.0,229.7691,229.7691,229.6031,229.691,10169.0
2023-09-08 13:30:00,235.17,235.21,235.03,235.1,11933.0,229.691,229.7301,229.5542,229.6226,11933.0
2023-09-08 13:35:00,235.09,235.21,234.98,235.19,11857.0,229.6129,229.7301,229.5054,229.7105,11857.0
2023-09-08 13:40:00,235.19,235.39,235.15,235.25,9002.0,229.7105,229.9059,229.6715,229.7691,9002.0
2023-09-08 13:45:00,235.24,235.4,235.21,235.39,3172.0,229.7594,229.9156,229.7301,229.9059,3172.0
2023-09-08 13:50:00,235.37,235.38,235.13,235.19,6424.0,229.8863,229.8961,229.6519,229.7105,6424.0
2023-09-08 13:55:00,235.21,235.35,235.15,235.26,4486.0,229.7301,229.8668,229.6715,229.7789,4486.0
2023-09-08 14:00:00,235.33,235.54,235.33,235.53,3826.0,229.8473,230.0524,229.8473,230.0426,3826.0
2023-09-08 14:05:00,235.53,235.57,235.35,235.47,4379.0,230.0426,230.0817,229.8668,229.984,4379.0
2023-09-08 14:10:00,235.4,235.46,234.99,235.07,17578.0,229.9156,229.9742,229.5152,229.5933,17578.0
2023-09-08 14:15:00,235.05,235.18,235.01,235.02,12115.0,229.5738,229.7008,229.5347,229.5445,12115.0
2023-09-08 14:20:00,235.06,235.15,234.99,235.09,6176.0,229.5835,229.6715,229.5152,229.6129,6176.0
2023-09-08 14:25:00,235.1,235.16,235.01,235.12,8021.0,229.6226,229.6812,229.5347,229.6422,8021.0
2023-09-08 14:30:00,235.14,235.14,234.95,235.03,14110.0,229.6617,229.6617,229.4761,229.5542,14110.0
2023-09-08 14:35:00,235.0,235.19,234.99,235.11,11409.0,229.5249,229.7105,229.5152,229.6324,11409.0
2023-09-08 14:40:00,235.12,235.37,235.12,235.32,8280.0,229.6422,229.8863,229.6422,229.8375,8280.0
2023-09-08 14:45:00,235.3,235.42,235.26,235.4,6000.0,229.818,229.9352,229.7789,229.9156,6000.0
2023-09-08 14:50:00,235.4,235.55,235.38,235.47,16007.0,229.9156,230.0621,229.8961,229.984,16007.0
2023-09-08 14:55:00,235.47,235.49,235.33,235.43,19850.0,229.984,230.0035,229.8473,229.9449,19850.0
2023-09-08 15:00:00,235.43,235.43,235.09,235.15,9084.0,229.9449,229.9449,229.6129,229.6715,9084.0
2023-09-08 15:05:00,235.19,235.6,235.18,235.44,11825.0,229.7105,230.111,229.7008,229.9547,11825.0
2023-09-08 15:10:00,235.4,235.48,235.36,235.42,6220.0,229.9156,229.9938,229.8766,229.9352,6220.0
2023-09-08 15:15:00,235.41,235.48,235.35,235.45,12464.0,229.9254,229.9938,229.8668,229.9645,12464.0
2023-09-08 15:20:00,235.39,235.47,235.27,235.31,36732.0,229.9059,229.984,229.7887,229.8277,36732.0
2023-09-08 15:25:00,235.37,235.38,235.14,235.17,5247.0,229.8863,229.8961,229.6617,229.691,5247.0
2023-09-08 15:30:00,235.16,235.39,235.08,235.36,13239.0,229.6812,229.9059,229.6031,229.8766,13239.0
2023-09-08 15:35:00,235.32,235.39,235.19,235.25,15898.0,229.8375,229.9059,229.7105,229.7691,15898.0
2023-09-08 15:40:00,235.25,235.53,235.24,235.51,16405.0,229.7691,230.0426,229.7594,230.0231,16405.0
2023-09-08 15:45:00,235.55,235.74,235.41,235.73,23835.0,230.0621,230.2477,229.9254,230.2379,23835.0
2023-09-08 15:50:00,235.69,235.97,235.56,235.88,41070.0,230.1989,230.4723,230.0719,230.3844,41070.0
2023-09-08 15:55:00,235.93,236.19,235.9,236.18,88808.0,230.4333,230.6872,230.404,230.6775,88808.0
2023-09-11 09:30:00,236.41,237.99,236.18,237.55,25440.0,230.9021,232.4453,230.6775,232.0155,25440.0
2023-09-11 09:35:00,237.53,237.59,237.18,237.4,19927.0,231.996,232.0546,231.6542,231.869,19927.0
2023-09-11 09:40:00,237.38,237.71,237.08,237.29,20285.0,231.8495,232.1718,231.5565,231.7616,20285.0
2023-09-11 09:45:00,237.35,237.4,237.0,237.31,31908.0,231.8202,231.869,231.4784,231.7811,31908.0
2023-09-11 09:50:00,237.31,237.47,237.12,237.28,11288.0,231.7811,231.9374,231.5956,231.7518,11288.0
2023-09-11 09:55:00,237.27,237.56,237.22,237.4,14129.0,231.7421,232.0253,231.6932,231.869,14129.0
2023-09-11 10:00:00,237.34,237.5,236.45,236.53,11333.0,231.8104,231.9667,230.9412,231.0193,11333.0
2023-09-11 10:05:00,236.43,236.69,236.28,236.68,8342.0,230.9216,231.1756,230.7751,231.1658,8342.0
2023-09-11 10:10:00,236.71,237.15,236.66,236.9,13520.0,231.1951,231.6249,231.1463,231.3807,13520.0
2023-09-11 10:15:00,236.84,236.93,236.67,236.76,3872.0,231.3221,231.41,231.156,231.2439,3872.0
2023-09-11 10:20:00,236.85,236.85,236.55,236.65,5282.0,231.3318,231.3318,231.0388,231.1365,5282.0
2023-09-11 10:25:00,236.72,236.94,236.58,236.63,12123.0,231.2049,231.4197,231.0681,231.117,12123.0
2023-09-11 10:30:00,236.65,236.84,236.38,236.39,8311.0,231.1365,231.3221,230.8728,230.8826,8311.0
2023-09-11 10:35:00,236.39,236.6,236.22,236.31,4943.0,230.8826,231.0877,230.7165,230.8044,4943.0
2023-09-11 10:40:00,236.22,236.44,236.17,236.23,9936.0,230.7165,230.9314,230.6677,230.7263,9936.0
2023-09-11 10:45:00,236.2,236.38,236.1,236.3,4471.0,230.697,230.8728,230.5993,230.7947,4471.0
2023-09-11 10:50:00,236.3,236.3,236.01,236.08,6036.0,230.7947,230.7947,230.5114,230.5798,6036.0
2023-09-11 10:55:00,236.07,236.19,235.86,236.05,7360.0,230.57,230.6872,230.3649,230.5505,7360.0
2023-09-11 11:00:00,235.99,235.99,235.56,235.71,9223.0,230.4919,230.4919,230.0719,230.2184,9223.0
2023-09-11 11:05:00,235.71,235.84,235.36,235.4,4200.0,230.2184,230.3454,229.8766,229.9156,4200.0
2023-09-11 11:10:00,235.37,235.37,234.99,235.17,7901.0,229.8863,229.8863,229.5152,229.691,7901.0
2023-09-11 11:15:00,235.16,235.37,235.16,235.3,6172.0,229.6812,229.8863,229.6812,229.818,6172.0
2023-09-11 11:20:00,235.25,235.43,235.2,235.2,5145.0,229.7691,229.9449,229.7203,229.7203,5145.0
2023-09-11 11:25:00,235.32,235.54,235.22,235.3,14331.0,229.8375,230.0524,229.7398,229.818,14331.0
2023-09-11 11:30:00,235.24,235.39,235.13,235.18,8915.0,229.7594,229.9059,229.6519,229.7008,8915.0
2023-09-11 11:35:00,235.12,235.28,235.11,235.25,6966.0,229.6422,229.7984,229.6324,229.7691,6966.0
2023-09-11 11:40:00,235.25,235.29,235.01,235.15,6976.0,229.7691,229.8082,229.5347,229.6715,6976.0
2023-09-11 11:45:00,235.15,235.44,235.09,235.4,5283.0,229.6715,229.9547,229.6129,229.9156,5283.0
2023-09-11 11:50:00,235.41,235.65,235.3,235.57,7768.0,229.9254,230.1598,229.818,230.0817,7768.0
2023-09-11 11:55:00,235.6,235.83,235.54,235.6,6044.0,230.111,230.3356,230.0524,230.111,6044.0
2023-09-11 12:00:00,235.64,235.64,235.5,235.56,5625.0,230.15,230.15,230.0133,230.0719,5625.0
2023-09-11 12:05:00,235.52,235.62,235.27,235.36,5943.0,230.0328,230.1305,229.7887,229.8766,5943.0
2023-09-11 12:10:00,235.34,235.35,235.15,235.16,3146.0,229.857,229.8668,229.6715,229.6812,3146.0
2023-09-11 12:15:00,235.21,235.34,235.16,235.16,5372.0,229.7301,229.857,229.6812,229.6812,5372.0
2023-09-11 12:20:00,235.23,235.41,235.18,235.34,4146.0,229.7496,229.9254,229.7008,229.857,4146.0
2023-09-11 12:25:00,235.36,235.58,235.32,235.54,7612.0,229.8766,230.0914,229.8375,230.0524,7612.0
2023-09-11 12:30:00,235.49,235.85,235.47,235.85,5099.0,230.0035,230.3551,229.984,230.3551,5099.0
2023-09-11 12:35:00,235.84,235.85,235.67,235.73,3905.0,230.3454,230.3551,230.1793,230.2379,3905.0
2023-09-11 12:40:00,235.71,235.78,235.67,235.67,2670.0,230.2184,230.2868,230.1793,230.1793,2670.0
2023-09-11 12:45:00,235.68,235.7,235.56,235.58,5557.0,230.1891,230.2086,230.0719,230.0914,5557.0
2023-09-11 12:50:00,235.56,235.69,235.47,235.67,7725.0,230.0719,230.1989,229.984,230.1793,7725.0
2023-09-11 12:55:00,235.68,235.83,235.62,235.79,4983.0,230.1891,230.3356,230.1305,230.2965,4983.0
2023-09-11 13:00:00,235.78,235.92,235.7,235.92,4300.0,230.2868,230.4235,230.2086,230.4235,4300.0
2023-09-11 13:05:00,235.92,236.0,235.86,235.94,4672.0,230.4235,230.5016,230.3649,230.443,4672.0
2023-09-11 13:10:00,235.95,236.05,235.79,235.8,5664.0,230.4528,230.5505,230.2965,230.3063,5664.0
2023-09-11 13:15:00,235.84,236.11,235.84,236.06,8662.0,230.3454,230.6091,230.3454,230.5603,8662.0
2023-09-11 13:20:00,236.06,236.32,236.06,236.32,2978.0,230.5603,230.8142,230.5603,230.8142,2978.0
2023-09-11 13:25:00,236.32,236.59,236.32,236.48,6179.0,230.8142,231.0779,230.8142,230.9705,6179.0
2023-09-11 13:30:00,236.52,236.98,236.52,236.93,7662.0,231.0095,231.4588,231.0095,231.41,7662.0
2023-09-11 13:35:00,236.98,237.18,236.98,237.14,3740.0,231.4588,231.6542,231.4588,231.6151,3740.0
2023-09-11 13:40:00,237.2,237.28,237.08,237.28,4689.0,231.6737,231.7518,231.5565,231.7518,4689.0
2023-09-11 13:45:00,237.24,237.25,236.95,236.95,5599.0,231.7128,231.7225,231.4295,231.4295,5599.0
2023-09-11 13:50:00,236.91,237.19,236.9,236.99,3331.0,231.3904,231.6639,231.3807,231.4686,3331.0
2023-09-11 13:55:00,236.93,237.07,236.93,237.04,3773.0,231.41,231.5467,231.41,231.5174,3773.0
2023-09-11 14:00:00,237.05,237.12,236.94,236.94,4939.0,231.5272,231.5956,231.4197,231.4197,4939.0
2023-09-11 14:05:00,237.0,237.06,236.85,237.05,9361.0,231.4784,231.537,231.3318,231.5272,9361.0
2023-09-11 14:10:00,237.09,237.18,237.06,237.09,4764.0,231.5663,231.6542,231.537,231.5663,4764.0
2023-09-11 14:15:00,237.07,237.08,236.95,236.96,5683.0,231.5467,231.5565,231.4295,231.4393,5683.0
2023-09-11 14:20:00,237.04,237.07,236.93,236.93,4597.0,231.5174,231.5467,231.41,231.41,4597.0
2023-09-11 14:25:00,236.93,237.07,236.84,237.07,4958.0,231.41,231.5467,231.3221,231.5467,4958.0
2023-09-11 14:30:00,237.04,237.06,236.85,236.93,5885.0,231.5174,231.537,231.3318,231.41,5885.0
2023-09-11 14:35:00,236.87,237.11,236.83,236.84,8294.0,231.3514,231.5858,231.3123,231.3221,8294.0
2023-09-11 14:40:00,236.85,236.86,236.72,236.81,4546.0,231.3318,231.3416,231.2049,231.2928,4546.0
2023-09-11 14:45:00,236.84,236.85,236.7,236.84,6686.0,231.3221,231.3318,231.1853,231.3221,6686.0
2023-09-11 14:50:00,236.8,236.84,236.64,236.77,8957.0,231.283,231.3221,231.1267,231.2537,8957.0
2023-09-11 14:55:00,236.74,236.74,236.53,236.7,10652.0,231.2244,231.2244,231.0193,231.1853,10652.0
2023-09-11 15:00:00,236.71,236.76,236.64,236.76,4946.0,231.1951,231.2439,231.1267,231.2439,4946.0
2023-09-11 15:05:00,236.74,236.8,236.54,236.74,29318.0,231.2244,231.283,231.0291,231.2244,29318.0
2023-09-11 15:10:00,236.74,236.98,236.67,236.98,6594.0,231.2244,231.4588,231.156,231.4588,6594.0
2023-09-11 15:15:00,236.92,237.16,236.88,237.14,5915.0,231.4002,231.6346,231.3611,231.6151,5915.0
2023-09-11 15:20:00,237.18,237.43,237.11,237.43,10973.0,231.6542,231.8983,231.5858,231.8983,10973.0
2023-09-11 15:25:00,237.48,237.51,237.3,237.3,12666.0,231.9472,231.9765,231.7714,231.7714,12666.0
2023-09-11 15:30:00,237.3,237.38,237.2,237.38,8677.0,231.7714,231.8495,231.6737,231.8495,8677.0
2023-09-11 15:35:00,237.38,237.49,237.32,237.34,8334.0,231.8495,231.9569,231.7909,231.8104,8334.0
2023-09-11 15:40:00,237.31,237.46,237.29,237.46,12428.0,231.7811,231.9276,231.7616,231.9276,12428.0
2023-09-11 15:45:00,237.42,237.79,237.26,237.7,29948.0,231.8886,232.2499,231.7323,232.162,29948.0
2023-09-11 15:50:00,237.68,237.79,237.45,237.74,53162.0,232.1425,232.2499,231.9179,232.2011,53162.0
2023-09-11 15:55:00,237.69,238.14,237.68,238.03,145213.0,232.1523,232.5918,232.1425,232.4844,145213.0
2023-09-12 09:30:00,236.92,238.71,236.3,238.52,32254.0,231.4002,233.1485,230.7947,232.9629,32254.0
2023-09-12 09:35:00,238.51,238.88,238.08,238.53,11904.0,232.9532,233.3146,232.5332,232.9727,11904.0
2023-09-12 09:40:00,238.51,238.9,238.17,238.77,18238.0,232.9532,233.3341,232.6211,233.2071,18238.0
2023-09-12 09:45:00,238.94,239.05,238.44,238.44,6583.0,233.3732,233.4806,232.8848,232.8848,6583.0
2023-09-12 09:50:00,238.6,239.31,238.52,238.65,19416.0,233.0411,233.7345,232.9629,233.0899,19416.0
2023-09-12 09:55:00,238.81,239.28,238.46,239.15,9047.0,233.2462,233.7052,232.9043,233.5783,9047.0
2023-09-12 10:00:00,239.12,239.92,239.11,239.81,27810.0,233.549,234.3303,233.5392,234.2229,27810.0
2023-09-12 10:05:00,239.81,240.44,239.45,239.56,47385.0,234.2229,234.8382,233.8713,233.9787,47385.0
2023-09-12 10:10:00,239.76,239.77,239.28,239.28,10887.0,234.174,234.1838,233.7052,233.7052,10887.0
2023-09-12 10:15:00,239.4,239.54,239.1,239.4,7376.0,233.8224,233.9592,233.5294,233.8224,7376.0
2023-09-12 10:20:00,239.4,239.45,239.22,239.44,10299.0,233.8224,233.8713,233.6466,233.8615,10299.0
2023-09-12 10:25:00,239.46,239.77,239.38,239.77,17782.0,233.881,234.1838,233.8029,234.1838,17782.0
2023-09-12 10:30:00,239.73,239.82,239.61,239.66,14353.0,234.1447,234.2327,234.0275,234.0764,14353.0
2023-09-12 10:35:00,239.67,239.79,239.34,239.4,10088.0,234.0861,234.2033,233.7638,233.8224,10088.0
2023-09-12 10:40:00,239.47,239.78,239.32,239.73,12998.0,233.8908,234.1936,233.7443,234.1447,12998.0
2023-09-12 10:45:00,239.78,239.78,239.22,239.31,11133.0,234.1936,234.1936,233.6466,233.7345,11133.0
2023-09-12 10:50:00,239.27,239.27,238.75,238.96,38864.0,233.6955,233.6955,233.1876,233.3927,38864.0
2023-09-12 10:55:00,238.92,238.96,238.62,238.75,10393.0,233.3536,233.3927,233.0606,233.1876,10393.0
2023-09-12 11:00:00,238.8,238.9,238.58,238.64,13600.0,233.2364,233.3341,233.0215,233.0801,13600.0
2023-09-12 11:05:00,238.56,238.64,238.4,238.61,7844.0,233.002,233.0801,232.8457,233.0508,7844.0
2023-09-12 11:10:00,238.65,238.7,238.32,238.41,109382.0,233.0899,233.1387,232.7676,232.8555,109382.0
2023-09-12 11:15:00,238.46,238.88,238.31,238.81,11188.0,232.9043,233.3146,232.7578,233.2462,11188.0
2023-09-12 11:20:00,238.8,238.89,238.7,238.8,14387.0,233.2364,233.3243,233.1387,233.2364,14387.0
2023-09-12 11:25:00,238.63,238.75,238.39,238.75,44732.0,233.0704,233.1876,232.836,233.1876,44732.0
2023-09-12 11:30:00,238.73,238.86,238.66,238.7,13433.0,233.168,233.295,233.0997,233.1387,13433.0
2023-09-12 11:35:00,238.74,238.83,238.55,238.55,20310.0,233.1778,233.2657,232.9922,232.9922,20310.0
2023-09-12 11:40:00,238.49,238.64,238.31,238.31,3648.0,232.9336,233.0801,232.7578,232.7578,3648.0
2023-09-12 11:45:00,238.28,238.46,238.23,238.35,7488.0,232.7285,232.9043,232.6797,232.7969,7488.0
2023-09-12 11:50:00,238.35,238.35,238.2,238.33,9596.0,232.7969,232.7969,232.6504,232.7774,9596.0
2023-09-12 11:55:00,238.37,238.41,238.3,238.32,2991.0,232.8164,232.8555,232.7481,232.7676,2991.0
2023-09-12 12:00:00,238.32,238.6,238.25,238.52,15981.0,232.7676,233.0411,232.6992,232.9629,15981.0
2023-09-12 12:05:00,238.56,238.61,238.41,238.49,4989.0,233.002,233.0508,232.8555,232.9336,4989.0
2023-09-12 12:10:00,238.53,238.67,238.48,238.49,5218.0,232.9727,233.1094,232.9239,232.9336,5218.0
2023-09-12 12:15:00,238.52,238.67,238.52,238.53,5998.0,232.9629,233.1094,232.9629,232.9727,5998.0
2023-09-12 12:20:00,238.57,238.65,238.47,238.65,2942.0,233.0118,233.0899,232.9141,233.0899,2942.0
2023-09-12 12:25:00,238.62,238.62,238.34,238.6,56323.0,233.0606,233.0606,232.7871,233.0411,56323.0
2023-09-12 12:30:00,238.6,238.67,238.25,238.34,8287.0,233.0411,233.1094,232.6992,232.7871,8287.0
2023-09-12 12:35:00,238.41,238.43,237.81,237.81,25568.0,232.8555,232.875,232.2695,232.2695,25568.0
2023-09-12 12:40:00,237.81,238.14,237.81,237.82,8203.0,232.2695,232.5918,232.2695,232.2792,8203.0
2023-09-12 12:45:00,237.89,237.89,237.53,237.53,2709.0,232.3476,232.3476,231.996,231.996,2709.0
2023-09-12 12:50:00,237.59,237.59,236.89,236.91,35109.0,232.0546,232.0546,231.3709,231.3904,35109.0
2023-09-12 12:55:00,236.82,236.86,234.13,235.6,101004.0,231.3025,231.3416,228.6752,230.111,101004.0
2023-09-12 13:00:00,235.53,235.86,232.06,232.08,103318.0,230.0426,230.3649,226.6534,226.673,103318.0
2023-09-12 13:05:00,232.37,232.39,228.51,228.61,133700.0,226.9562,226.9758,223.1862,223.2838,133700.0
2023-09-12 13:10:00,228.75,231.24,228.48,231.03,116399.0,223.4206,225.8525,223.1569,225.6474,116399.0
2023-09-12 13:15:00,231.03,231.07,229.11,230.45,118827.0,225.6474,225.6865,223.7722,225.081,118827.0
2023-09-12 13:20:00,230.46,231.24,229.5,230.21,87540.0,225.0907,225.8525,224.1531,224.8465,87540.0
2023-09-12 13:25:00,230.06,230.86,229.69,230.67,63654.0,224.7,225.4814,224.3387,225.2958,63654.0
2023-09-12 13:30:00,230.81,231.28,229.71,230.29,53815.0,225.4326,225.8916,224.3582,224.9247,53815.0
2023-09-12 13:35:00,230.33,230.82,229.55,229.55,56873.0,224.9637,225.4423,224.2019,224.2019,56873.0
2023-09-12 13:40:00,229.54,229.57,228.74,229.35,123593.0,224.1922,224.2215,223.4108,224.0066,123593.0
2023-09-12 13:45:00,229.35,229.96,229.32,229.68,21999.0,224.0066,224.6024,223.9773,224.3289,21999.0
2023-09-12 13:50:00,229.66,229.67,229.06,229.4,37530.0,224.3094,224.3191,223.7233,224.0554,37530.0
2023-09-12 13:55:00,229.38,229.57,228.1,228.47,47660.0,224.0359,224.2215,222.7857,223.1471,47660.0
2023-09-12 14:00:00,228.45,229.08,228.39,228.53,27990.0,223.1275,223.7429,223.0689,223.2057,27990.0
2023-09-12 14:05:00,228.52,228.52,227.86,227.94,38091.0,223.1959,223.1959,222.5513,222.6294,38091.0
2023-09-12 14:10:00,227.99,228.05,227.43,227.64,59887.0,222.6783,222.7369,222.1313,222.3364,59887.0
2023-09-12 14:15:00,227.66,227.73,226.39,226.4,49910.0,222.356,222.4243,221.1155,221.1253,49910.0
2023-09-12 14:20:00,226.45,226.52,225.69,225.75,61794.0,221.1741,221.2425,220.4319,220.4905,61794.0
2023-09-12 14:25:00,225.64,227.49,225.63,227.21,112897.0,220.383,222.1899,220.3733,221.9164,112897.0
2023-09-12 14:30:00,227.26,227.26,225.82,225.99,67221.0,221.9653,221.9653,220.5588,220.7249,67221.0
2023-09-12 14:35:00,225.99,226.88,225.73,226.88,18138.0,220.7249,221.5941,220.4709,221.5941,18138.0
2023-09-12 14:40:00,226.9,227.42,226.85,227.0,25316.0,221.6137,222.1215,221.5648,221.7113,25316.0
2023-09-12 14:45:00,226.94,228.32,226.85,228.32,27461.0,221.6527,223.0006,221.5648,223.0006,27461.0
2023-09-12 14:50:00,228.41,228.49,227.27,227.95,29573.0,223.0885,223.1666,221.975,222.6392,29573.0
2023-09-12 14:55:00,227.9,228.53,227.88,228.33,44237.0,222.5904,223.2057,222.5708,223.0103,44237.0
2023-09-12 15:00:00,228.34,228.72,228.0,228.44,70469.0,223.0201,223.3913,222.688,223.1178,70469.0
2023-09-12 15:05:00,228.43,228.48,228.25,228.3,24985.0,223.108,223.1569,222.9322,222.981,24985.0
2023-09-12 15:10:00,228.32,228.49,228.25,228.37,36364.0,223.0006,223.1666,222.9322,223.0494,36364.0
2023-09-12 15:15:00,228.34,228.54,228.0,228.31,72810.0,223.0201,223.2155,222.688,222.9908,72810.0
2023-09-12 15:20:00,228.36,228.51,227.93,227.93,24614.0,223.0396,223.1862,222.6197,222.6197,24614.0
2023-09-12 15:25:00,227.91,228.11,227.73,227.97,50361.0,222.6001,222.7955,222.4243,222.6587,50361.0
2023-09-12 15:30:00,228.01,228.35,227.81,227.87,634434.0,222.6978,223.0299,222.5025,222.5611,634434.0
2023-09-12 15:35:00,227.89,228.48,227.78,228.47,133461.0,222.5806,223.1569,222.4732,223.1471,133461.0
2023-09-12 15:40:00,228.51,228.66,227.56,227.56,63271.0,223.1862,223.3327,222.2583,222.2583,63271.0
2023-09-12 15:45:00,227.64,227.69,226.96,227.27,88031.0,222.3364,222.3853,221.6723,221.975,88031.0
2023-09-12 15:50:00,227.27,227.97,227.25,227.74,108056.0,221.975,222.6587,221.9555,222.4341,108056.0
2023-09-12 15:55:00,227.73,228.0,227.52,227.9,215784.0,222.4243,222.688,222.2192,222.5904,215784.0
2023-09-13 09:30:00,224.8,225.76,222.47,224.75,201486.0,219.5626,220.5002,217.2869,219.5138,201486.0
2023-09-13 09:35:00,224.84,225.6,223.86,225.27,164308.0,219.6017,220.3439,218.6445,220.0216,164308.0
2023-09-13 09:40:00,225.31,225.68,223.97,224.39,109808.0,220.0607,220.4221,218.7519,219.1621,109808.0
2023-09-13 09:45:00,224.4,224.78,223.43,224.72,125470.0,219.1719,219.5431,218.2245,219.4845,125470.0
2023-09-13 09:50:00,224.71,225.24,224.15,224.6,65097.0,219.4747,219.9923,218.9277,219.3672,65097.0
2023-09-13 09:55:00,224.83,224.93,224.05,224.37,54547.0,219.5919,219.6896,218.8301,219.1426,54547.0
2023-09-13 10:00:00,224.28,224.33,222.27,222.91,92127.0,219.0547,219.1035,217.0915,217.7166,92127.0
2023-09-13 10:05:00,222.77,223.11,222.46,222.81,39453.0,217.5799,217.912,217.2771,217.619,39453.0
2023-09-13 10:10:00,222.87,223.53,222.87,223.26,37353.0,217.6776,218.3222,217.6776,218.0585,37353.0
2023-09-13 10:15:00,223.4,223.77,222.87,223.31,68441.0,218.1952,218.5566,217.6776,218.1073,68441.0
2023-09-13 10:20:00,223.34,223.65,222.98,223.39,46702.0,218.1366,218.4394,217.785,218.1854,46702.0
2023-09-13 10:25:00,223.39,224.02,223.39,223.87,55683.0,218.1854,218.8008,218.1854,218.6543,55683.0
2023-09-13 10:30:00,223.89,224.15,223.78,223.99,38464.0,218.6738,218.9277,218.5664,218.7715,38464.0
2023-09-13 10:35:00,223.99,224.08,223.64,224.04,49753.0,218.7715,218.8594,218.4296,218.8203,49753.0
2023-09-13 10:40:00,224.04,224.68,224.01,224.39,93600.0,218.8203,219.4454,218.791,219.1621,93600.0
2023-09-13 10:45:00,224.39,225.22,224.29,225.13,70852.0,219.1621,219.9728,219.0645,219.8849,70852.0
2023-09-13 10:50:00,225.22,225.22,224.63,224.67,47200.0,219.9728,219.9728,219.3965,219.4356,47200.0
2023-09-13 10:55:00,224.72,224.98,224.45,224.5,53298.0,219.4845,219.7384,219.2207,219.2696,53298.0
2023-09-13 11:00:00,224.53,225.01,224.53,224.9,43082.0,219.2989,219.7677,219.2989,219.6603,43082.0
2023-09-13 11:05:00,224.9,225.27,224.8,225.18,58342.0,219.6603,220.0216,219.5626,219.9337,58342.0
2023-09-13 11:10:00,225.16,225.28,224.73,224.78,37803.0,219.9142,220.0314,219.4942,219.5431,37803.0
2023-09-13 11:15:00,224.8,225.1,224.53,224.61,19073.0,219.5626,219.8556,219.2989,219.377,19073.0
2023-09-13 11:20:00,224.62,225.42,224.39,225.38,66730.0,219.3868,220.1681,219.1621,220.1291,66730.0
2023-09-13 11:25:00,225.38,226.0,225.37,225.78,21698.0,220.1291,220.7346,220.1193,220.5198,21698.0
2023-09-13 11:30:00,225.85,226.13,225.71,225.78,38343.0,220.5881,220.8616,220.4514,220.5198,38343.0
2023-09-13 11:35:00,225.77,226.4,225.7,225.9,34158.0,220.51,221.1253,220.4416,220.637,34158.0
2023-09-13 11:40:00,225.93,225.95,225.47,225.56,27698.0,220.6663,220.6858,220.217,220.3049,27698.0
2023-09-13 11:45:00,225.56,225.75,225.26,225.35,22812.0,220.3049,220.4905,220.0119,220.0998,22812.0
2023-09-13 11:50:00,225.33,225.33,224.74,224.82,34255.0,220.0802,220.0802,219.504,219.5821,34255.0
2023-09-13 11:55:00,224.82,225.05,224.43,224.99,28742.0,219.5821,219.8068,219.2012,219.7482,28742.0
2023-09-13 12:00:00,224.99,225.06,224.65,224.72,33361.0,219.7482,219.8165,219.4161,219.4845,33361.0
2023-09-13 12:05:00,224.74,224.76,224.19,224.24,33286.0,219.504,219.5235,218.9668,219.0156,33286.0
2023-09-13 12:10:00,224.24,224.28,223.95,223.97,18035.0,219.0156,219.0547,218.7324,218.7519,18035.0
2023-09-13 12:15:00,223.92,224.0,223.08,223.23,39336.0,218.7031,218.7812,217.8827,218.0292,39336.0
2023-09-13 12:20:00,223.18,223.35,222.58,222.85,71753.0,217.9803,218.1464,217.3943,217.658,71753.0
2023-09-13 12:25:00,222.85,223.78,222.62,223.74,101029.0,217.658,218.5664,217.4334,218.5273,101029.0
2023-09-13 12:30:00,223.81,224.03,223.49,223.5,85659.0,218.5957,218.8105,218.2831,218.2929,85659.0
2023-09-13 12:35:00,223.51,223.55,223.0,223.11,28496.0,218.3026,218.3417,217.8045,217.912,28496.0
2023-09-13 12:40:00,223.04,223.3,222.8,222.81,22180.0,217.8436,218.0975,217.6092,217.619,22180.0
2023-09-13 12:45:00,222.84,223.05,222.65,222.7,35907.0,217.6483,217.8534,217.4627,217.5115,35907.0
2023-09-13 12:50:00,222.78,222.94,222.63,222.87,21581.0,217.5896,217.7459,217.4431,217.6776,21581.0
2023-09-13 12:55:00,222.93,223.07,222.81,222.99,21691.0,217.7362,217.8729,217.619,217.7948,21691.0
2023-09-13 13:00:00,222.96,223.06,222.86,222.91,16482.0,217.7655,217.8631,217.6678,217.7166,16482.0
2023-09-13 13:05:00,222.91,222.94,222.48,222.53,38050.0,217.7166,217.7459,217.2966,217.3455,38050.0
2023-09-13 13:10:00,222.6,222.7,222.13,222.44,29724.0,217.4138,217.5115,216.9548,217.2576,29724.0
2023-09-13 13:15:00,222.5,222.64,221.85,222.24,89772.0,217.3162,217.4529,216.6813,217.0622,89772.0
2023-09-13 13:20:00,222.29,222.3,222.09,222.22,18284.0,217.1111,217.1208,216.9157,217.0427,18284.0
2023-09-13 13:25:00,222.28,222.62,222.16,222.34,41768.0,217.1013,217.4334,216.9841,217.1599,41768.0
2023-09-13 13:30:00,222.35,222.69,222.32,222.59,36366.0,217.1697,217.5017,217.1404,217.4041,36366.0
2023-09-13 13:35:00,222.65,222.81,222.33,222.73,20630.0,217.4627,217.619,217.1501,217.5408,20630.0
2023-09-13 13:40:00,222.78,222.89,222.53,222.75,15143.0,217.5896,217.6971,217.3455,217.5603,15143.0
2023-09-13 13:45:00,222.73,222.73,222.42,222.53,17771.0,217.5408,217.5408,217.238,217.3455,17771.0
2023-09-13 13:50:00,222.53,222.59,222.25,222.43,25475.0,217.3455,217.4041,217.072,217.2478,25475.0
2023-09-13 13:55:00,222.42,222.43,222.14,222.15,11983.0,217.238,217.2478,216.9646,216.9743,11983.0
2023-09-13 14:00:00,222.18,222.22,221.74,221.75,21002.0,217.0036,217.0427,216.5739,216.5836,21002.0
2023-09-13 14:05:00,221.74,222.03,221.6,221.89,30525.0,216.5739,216.8571,216.4371,216.7204,30525.0
2023-09-13 14:10:00,221.86,222.1,221.77,221.94,48470.0,216.6911,216.9255,216.6032,216.7692,48470.0
2023-09-13 14:15:00,221.93,221.93,221.61,221.82,19015.0,216.7595,216.7595,216.4469,216.652,19015.0
2023-09-13 14:20:00,221.85,221.87,221.34,221.39,21446.0,216.6813,216.7009,216.1832,216.232,21446.0
2023-09-13 14:25:00,221.39,221.39,220.88,221.15,32711.0,216.232,216.232,215.7339,215.9976,32711.0
2023-09-13 14:30:00,221.18,221.24,220.96,220.96,19926.0,216.0269,216.0855,215.8121,215.8121,19926.0
2023-09-13 14:35:00,221.02,221.36,220.99,221.1,30688.0,215.8707,216.2027,215.8414,215.9488,30688.0
2023-09-13 14:40:00,221.15,221.3,220.99,221.24,30602.0,215.9976,216.1441,215.8414,216.0855,30602.0
2023-09-13 14:45:00,221.24,221.54,221.13,221.19,28799.0,216.0855,216.3785,215.9781,216.0367,28799.0
2023-09-13 14:50:00,221.18,221.19,220.56,220.59,38410.0,216.0269,216.0367,215.4214,215.4507,38410.0
2023-09-13 14:55:00,220.53,220.53,220.01,220.02,70097.0,215.3921,215.3921,214.8842,214.894,70097.0
2023-09-13 15:00:00,220.02,220.17,219.88,220.01,37270.0,214.894,215.0405,214.7572,214.8842,37270.0
2023-09-13 15:05:00,220.01,220.38,219.87,220.11,39321.0,214.8842,215.2456,214.7474,214.9819,39321.0
2023-09-13 15:10:00,220.14,220.37,220.02,220.1,38412.0,215.0112,215.2358,214.894,214.9721,38412.0
2023-09-13 15:15:00,220.13,220.87,220.1,220.72,32107.0,215.0014,215.7241,214.9721,215.5776,32107.0
2023-09-13 15:20:00,220.67,220.73,220.38,220.55,54249.0,215.5288,215.5874,215.2456,215.4116,54249.0
2023-09-13 15:25:00,220.55,220.64,220.26,220.32,24323.0,215.4116,215.4995,215.1284,215.187,24323.0
2023-09-13 15:30:00,220.31,220.76,220.31,220.59,33264.0,215.1772,215.6167,215.1772,215.4507,33264.0
2023-09-13 15:35:00,220.58,221.01,220.53,220.95,67649.0,215.4409,215.8609,215.3921,215.8023,67649.0
2023-09-13 15:40:00,220.95,221.64,220.91,221.55,52307.0,215.8023,216.4762,215.7632,216.3883,52307.0
2023-09-13 15:45:00,221.59,221.77,221.23,221.28,80810.0,216.4274,216.6032,216.0758,216.1246,80810.0
2023-09-13 15:50:00,221.31,221.72,221.26,221.46,147622.0,216.1539,216.5543,216.1051,216.3004,147622.0
2023-09-13 15:55:00,221.45,221.62,221.31,221.38,203440.0,216.2906,216.4567,216.1539,216.2223,203440.0
2023-09-14 09:30:00,223.4,223.4,222.0,222.47,31784.0,218.1952,218.1952,216.8278,217.2869,31784.0
2023-09-14 09:35:00,223.01,224.07,222.98,223.16,15014.0,217.8143,218.8496,217.785,217.9608,15014.0
2023-09-14 09:40:00,223.02,224.44,222.96,223.11,50240.0,217.8241,219.211,217.7655,217.912,50240.0
2023-09-14 09:45:00,223.13,223.35,222.4,223.3,14032.0,217.9315,218.1464,217.2185,218.0975,14032.0
2023-09-14 09:50:00,223.35,223.65,222.92,223.12,7841.0,218.1464,218.4394,217.7264,217.9217,7841.0
2023-09-14 09:55:00,222.95,223.42,222.67,223.42,8993.0,217.7557,218.2147,217.4822,218.2147,8993.0
2023-09-14 10:00:00,223.33,223.55,222.58,222.99,11742.0,218.1268,218.3417,217.3943,217.7948,11742.0
2023-09-14 10:05:00,222.88,223.04,222.37,222.51,9161.0,217.6873,217.8436,217.1892,217.3259,9161.0
2023-09-14 10:10:00,222.56,222.76,222.38,222.74,9263.0,217.3748,217.5701,217.199,217.5506,9263.0
2023-09-14 10:15:00,222.66,222.79,222.25,222.49,20849.0,217.4724,217.5994,217.072,217.3064,20849.0
2023-09-14 10:20:00,222.49,222.8,222.25,222.39,9332.0,217.3064,217.6092,217.072,217.2087,9332.0
2023-09-14 10:25:00,222.26,223.06,222.22,222.81,61009.0,217.0818,217.8631,217.0427,217.619,61009.0
2023-09-14 10:30:00,222.85,223.13,222.63,223.13,9701.0,217.658,217.9315,217.4431,217.9315,9701.0
2023-09-14 10:35:00,223.24,223.4,222.84,222.96,12241.0,218.0389,218.1952,217.6483,217.7655,12241.0
2023-09-14 10:40:00,222.96,223.27,222.78,223.12,41856.0,217.7655,218.0682,217.5896,217.9217,41856.0
2023-09-14 10:45:00,223.12,223.57,223.09,223.56,14878.0,217.9217,218.3612,217.8924,218.3515,14878.0
2023-09-14 10:50:00,223.6,223.82,223.38,223.39,7298.0,218.3905,218.6054,218.1757,218.1854,7298.0
2023-09-14 10:55:00,223.42,223.69,223.17,223.23,18784.0,218.2147,218.4784,217.9706,218.0292,18784.0
2023-09-14 11:00:00,223.17,223.29,222.94,222.94,8893.0,217.9706,218.0878,217.7459,217.7459,8893.0
2023-09-14 11:05:00,222.93,222.93,222.19,222.4,16635.0,217.7362,217.7362,217.0134,217.2185,16635.0
2023-09-14 11:10:00,222.44,222.44,221.5,221.81,36457.0,217.2576,217.2576,216.3395,216.6422,36457.0
2023-09-14 11:15:00,221.72,222.04,221.65,221.9,47790.0,216.5543,216.8669,216.486,216.7302,47790.0
2023-09-14 11:20:00,221.91,222.2,221.88,221.89,11346.0,216.7399,217.0232,216.7106,216.7204,11346.0
2023-09-14 11:25:00,221.89,222.23,221.58,221.81,18905.0,216.7204,217.0525,216.4176,216.6422,18905.0
2023-09-14 11:30:00,221.72,221.75,221.43,221.5,10765.0,216.5543,216.5836,216.2711,216.3395,10765.0
2023-09-14 11:35:00,221.43,221.9,221.43,221.72,20728.0,216.2711,216.7302,216.2711,216.5543,20728.0
2023-09-14 11:40:00,221.57,221.78,221.54,221.67,6554.0,216.4078,216.6129,216.3785,216.5055,6554.0
2023-09-14 11:45:00,221.72,221.81,221.47,221.5,9140.0,216.5543,216.6422,216.3102,216.3395,9140.0
2023-09-14 11:50:00,221.51,221.56,221.12,221.22,12942.0,216.3492,216.3981,215.9683,216.066,12942.0
2023-09-14 11:55:00,221.24,221.54,221.2,221.47,13599.0,216.0855,216.3785,216.0465,216.3102,13599.0
2023-09-14 12:00:00,221.46,221.67,221.33,221.66,12925.0,216.3004,216.5055,216.1734,216.4957,12925.0
2023-09-14 12:05:00,221.5,221.71,221.46,221.48,5160.0,216.3395,216.5446,216.3004,216.3199,5160.0
2023-09-14 12:10:00,221.49,221.71,221.43,221.56,11554.0,216.3297,216.5446,216.2711,216.3981,11554.0
2023-09-14 12:15:00,221.56,221.92,221.56,221.65,7274.0,216.3981,216.7497,216.3981,216.486,7274.0
2023-09-14 12:20:00,221.63,221.84,221.41,221.76,6859.0,216.4664,216.6715,216.2516,216.5934,6859.0
2023-09-14 12:25:00,221.86,221.9,221.66,221.66,10973.0,216.6911,216.7302,216.4957,216.4957,10973.0
2023-09-14 12:30:00,221.75,221.84,221.67,221.67,3891.0,216.5836,216.6715,216.5055,216.5055,3891.0
2023-09-14 12:35:00,221.65,221.87,221.64,221.87,4719.0,216.486,216.7009,216.4762,216.7009,4719.0
2023-09-14 12:40:00,221.85,221.93,221.48,221.5,4527.0,216.6813,216.7595,216.3199,216.3395,4527.0
2023-09-14 12:45:00,221.5,221.77,221.5,221.77,8138.0,216.3395,216.6032,216.3395,216.6032,8138.0
2023-09-14 12:50:00,221.73,221.79,221.48,221.48,11057.0,216.5641,216.6227,216.3199,216.3199,11057.0
2023-09-14 12:55:00,221.49,221.59,221.45,221.53,5721.0,216.3297,216.4274,216.2906,216.3688,5721.0
2023-09-14 13:00:00,221.45,221.77,221.41,221.76,6281.0,216.2906,216.6032,216.2516,216.5934,6281.0
2023-09-14 13:05:00,221.88,221.88,221.7,221.8,3095.0,216.7106,216.7106,216.5348,216.6325,3095.0
2023-09-14 13:10:00,221.8,221.97,221.8,221.9,8235.0,216.6325,216.7985,216.6325,216.7302,8235.0
2023-09-14 13:15:00,221.89,222.08,221.7,221.99,16579.0,216.7204,216.906,216.5348,216.8181,16579.0
2023-09-14 13:20:00,221.95,222.06,221.64,221.73,10478.0,216.779,216.8864,216.4762,216.5641,10478.0
2023-09-14 13:25:00,221.69,221.85,221.65,221.73,11720.0,216.525,216.6813,216.486,216.5641,11720.0
2023-09-14 13:30:00,221.77,222.05,221.67,222.02,7966.0,216.6032,216.8767,216.5055,216.8474,7966.0
2023-09-14 13:35:00,222.02,222.12,221.87,222.11,12867.0,216.8474,216.945,216.7009,216.9353,12867.0
2023-09-14 13:40:00,222.11,222.49,222.11,222.26,9816.0,216.9353,217.3064,216.9353,217.0818,9816.0
2023-09-14 13:45:00,222.23,222.23,222.01,222.02,10104.0,217.0525,217.0525,216.8376,216.8474,10104.0
2023-09-14 13:50:00,221.98,222.11,221.97,222.09,9449.0,216.8083,216.9353,216.7985,216.9157,9449.0
2023-09-14 13:55:00,222.11,222.23,222.0,222.07,16158.0,216.9353,217.0525,216.8278,216.8962,16158.0
2023-09-14 14:00:00,222.06,222.1,221.96,221.98,21334.0,216.8864,216.9255,216.7888,216.8083,21334.0
2023-09-14 14:05:00,222.04,222.46,221.95,222.46,7915.0,216.8669,217.2771,216.779,217.2771,7915.0
2023-09-14 14:10:00,222.46,222.48,222.08,222.1,8203.0,217.2771,217.2966,216.906,216.9255,8203.0
2023-09-14 14:15:00,222.08,222.1,221.95,221.96,18690.0,216.906,216.9255,216.779,216.7888,18690.0
2023-09-14 14:20:00,221.96,222.07,221.93,221.95,5621.0,216.7888,216.8962,216.7595,216.779,5621.0
2023-09-14 14:25:00,222.01,222.14,221.98,222.09,4481.0,216.8376,216.9646,216.8083,216.9157,4481.0
2023-09-14 14:30:00,221.99,222.25,221.99,222.25,5214.0,216.8181,217.072,216.8181,217.072,5214.0
2023-09-14 14:35:00,222.22,222.4,222.21,222.29,5988.0,217.0427,217.2185,217.0329,217.1111,5988.0
2023-09-14 14:40:00,222.24,222.44,222.24,222.34,8324.0,217.0622,217.2576,217.0622,217.1599,8324.0
2023-09-14 14:45:00,222.34,222.43,222.26,222.43,5367.0,217.1599,217.2478,217.0818,217.2478,5367.0
2023-09-14 14:50:00,222.45,222.5,222.35,222.38,9948.0,217.2673,217.3162,217.1697,217.199,9948.0
2023-09-14 14:55:00,222.37,222.38,222.03,222.11,17165.0,217.1892,217.199,216.8571,216.9353,17165.0
2023-09-14 15:00:00,222.06,222.21,222.05,222.21,12015.0,216.8864,217.0329,216.8767,217.0329,12015.0
2023-09-14 15:05:00,222.23,222.23,222.05,222.05,12747.0,217.0525,217.0525,216.8767,216.8767,12747.0
2023-09-14 15:10:00,222.05,222.15,221.96,222.07,19979.0,216.8767,216.9743,216.7888,216.8962,19979.0
2023-09-14 15:15:00,222.08,222.35,222.03,222.31,11957.0,216.906,217.1697,216.8571,217.1306,11957.0
2023-09-14 15:20:00,222.33,222.33,221.93,221.96,18893.0,217.1501,217.1501,216.7595,216.7888,18893.0
2023-09-14 15:25:00,221.93,222.0,221.88,221.93,10519.0,216.7595,216.8278,216.7106,216.7595,10519.0
2023-09-14 15:30:00,221.91,222.01,221.86,221.92,18901.0,216.7399,216.8376,216.6911,216.7497,18901.0
2023-09-14 15:35:00,221.89,222.0,221.78,221.78,16458.0,216.7204,216.8278,216.6129,216.6129,16458.0
2023-09-14 15:40:00,221.76,221.83,221.62,221.76,22182.0,216.5934,216.6618,216.4567,216.5934,22182.0
2023-09-14 15:45:00,221.75,221.92,221.73,221.79,47097.0,216.5836,216.7497,216.5641,216.6227,47097.0
2023-09-14 15:50:00,221.72,222.0,221.72,221.89,42717.0,216.5543,216.8278,216.5543,216.7204,42717.0
2023-09-14 15:55:00,221.92,222.22,221.83,222.17,140039.0,216.7497,217.0427,216.6618,216.9939,140039.0
2023-09-15 09:30:00,219.69,220.0,216.0,217.38,395855.0,214.5716,214.8744,210.9676,212.3155,395855.0
2023-09-15 09:35:00,217.38,217.43,214.81,216.68,59496.0,212.3155,212.3643,209.8053,211.6318,59496.0
2023-09-15 09:40:00,216.57,217.08,216.14,217.0,33853.0,211.5243,212.0224,211.1043,211.9443,33853.0
2023-09-15 09:45:00,217.0,218.22,216.7,217.82,69134.0,211.9443,213.1359,211.6513,212.7452,69134.0
2023-09-15 09:50:00,217.74,218.67,217.58,218.28,48850.0,212.6671,213.5754,212.5108,213.1945,48850.0
2023-09-15 09:55:00,218.5,218.82,218.19,218.72,47410.0,213.4094,213.7219,213.1066,213.6242,47410.0
2023-09-15 10:00:00,218.83,219.07,218.34,218.34,39932.0,213.7317,213.9661,213.2531,213.2531,39932.0
2023-09-15 10:05:00,218.47,218.57,217.43,217.43,24961.0,213.3801,213.4777,212.3643,212.3643,24961.0
2023-09-15 10:10:00,217.43,217.9,217.35,217.48,24726.0,212.3643,212.8233,212.2862,212.4131,24726.0
2023-09-15 10:15:00,217.56,217.64,217.16,217.24,23667.0,212.4913,212.5694,212.1006,212.1787,23667.0
2023-09-15 10:20:00,217.23,217.68,217.16,217.51,109306.0,212.169,212.6085,212.1006,212.4424,109306.0
2023-09-15 10:25:00,217.53,217.97,217.48,217.48,25833.0,212.462,212.8917,212.4131,212.4131,25833.0
2023-09-15 10:30:00,217.43,217.58,217.39,217.41,29888.0,212.3643,212.5108,212.3252,212.3448,29888.0
2023-09-15 10:35:00,217.41,217.53,217.14,217.46,32702.0,212.3448,212.462,212.0811,212.3936,32702.0
2023-09-15 10:40:00,217.54,217.7,217.23,217.53,23498.0,212.4717,212.628,212.169,212.462,23498.0
2023-09-15 10:45:00,217.47,217.77,217.32,217.38,52066.0,212.4034,212.6964,212.2569,212.3155,52066.0
2023-09-15 10:50:00,217.38,217.42,216.77,216.84,28665.0,212.3155,212.3545,211.7197,211.788,28665.0
2023-09-15 10:55:00,216.9,216.96,216.48,216.53,20239.0,211.8466,211.9052,211.4364,211.4853,20239.0
2023-09-15 11:00:00,216.55,217.0,216.54,216.72,27076.0,211.5048,211.9443,211.495,211.6708,27076.0
2023-09-15 11:05:00,216.78,216.94,216.57,216.81,61462.0,211.7294,211.8857,211.5243,211.7587,61462.0
2023-09-15 11:10:00,216.81,217.39,216.81,217.29,197380.0,211.7587,212.3252,211.7587,212.2276,197380.0
2023-09-15 11:15:00,217.31,217.32,217.04,217.18,19697.0,212.2471,212.2569,211.9834,212.1201,19697.0
2023-09-15 11:20:00,217.06,217.82,216.99,217.81,13598.0,212.0029,212.7452,211.9345,212.7354,13598.0
2023-09-15 11:25:00,217.75,218.16,217.74,218.16,15519.0,212.6768,213.0773,212.6671,213.0773,15519.0
2023-09-15 11:30:00,218.1,218.53,218.01,218.53,45436.0,213.0187,213.4387,212.9308,213.4387,45436.0
2023-09-15 11:35:00,218.63,218.68,218.2,218.28,57164.0,213.5363,213.5852,213.1164,213.1945,57164.0
2023-09-15 11:40:00,218.35,218.35,217.86,218.09,69135.0,213.2629,213.2629,212.7843,213.0089,69135.0
2023-09-15 11:45:00,218.06,218.12,217.43,217.43,34554.0,212.9796,213.0382,212.3643,212.3643,34554.0
2023-09-15 11:50:00,217.53,217.55,217.02,217.13,18720.0,212.462,212.4815,211.9638,212.0713,18720.0
2023-09-15 11:55:00,217.13,217.22,216.91,216.92,27321.0,212.0713,212.1592,211.8564,211.8662,27321.0
2023-09-15 12:00:00,216.85,217.25,216.75,217.2,16710.0,211.7978,212.1885,211.7001,212.1397,16710.0
2023-09-15 12:05:00,217.2,217.32,217.15,217.27,6970.0,212.1397,212.2569,212.0908,212.208,6970.0
2023-09-15 12:10:00,217.28,217.34,217.05,217.1,19462.0,212.2178,212.2764,211.9931,212.042,19462.0
2023-09-15 12:15:00,217.09,217.15,216.72,216.99,17346.0,212.0322,212.0908,211.6708,211.9345,17346.0
2023-09-15 12:20:00,216.99,217.32,216.99,217.21,10530.0,211.9345,212.2569,211.9345,212.1494,10530.0
2023-09-15 12:25:00,217.36,217.36,217.1,217.28,42903.0,212.2959,212.2959,212.042,212.2178,42903.0
2023-09-15 12:30:00,217.28,217.58,217.28,217.49,9684.0,212.2178,212.5108,212.2178,212.4229,9684.0
2023-09-15 12:35:00,217.47,217.52,217.33,217.49,14663.0,212.4034,212.4522,212.2666,212.4229,14663.0
2023-09-15 12:40:00,217.49,217.55,217.36,217.49,16255.0,212.4229,212.4815,212.2959,212.4229,16255.0
2023-09-15 12:45:00,217.46,217.69,217.41,217.69,22885.0,212.3936,212.6182,212.3448,212.6182,22885.0
2023-09-15 12:50:00,217.65,217.74,217.5,217.73,2930.0,212.5792,212.6671,212.4327,212.6573,2930.0
2023-09-15 12:55:00,217.65,217.97,217.55,217.81,14543.0,212.5792,212.8917,212.4815,212.7354,14543.0
2023-09-15 13:00:00,217.8,217.81,217.47,217.48,6467.0,212.7257,212.7354,212.4034,212.4131,6467.0
2023-09-15 13:05:00,217.42,217.42,217.21,217.23,7913.0,212.3545,212.3545,212.1494,212.169,7913.0
2023-09-15 13:10:00,217.26,217.31,217.12,217.27,4606.0,212.1983,212.2471,212.0615,212.208,4606.0
2023-09-15 13:15:00,217.21,217.23,217.04,217.06,5019.0,212.1494,212.169,211.9834,212.0029,5019.0
2023-09-15 13:20:00,217.03,217.06,216.86,217.06,13354.0,211.9736,212.0029,211.8076,212.0029,13354.0
2023-09-15 13:25:00,217.02,217.11,216.8,216.91,12118.0,211.9638,212.0517,211.749,211.8564,12118.0
2023-09-15 13:30:00,216.82,216.92,216.62,216.85,22364.0,211.7685,211.8662,211.5732,211.7978,22364.0
2023-09-15 13:35:00,216.92,217.39,216.92,217.29,15985.0,211.8662,212.3252,211.8662,212.2276,15985.0
2023-09-15 13:40:00,217.31,217.4,216.71,216.73,31703.0,212.2471,212.335,211.6611,211.6806,31703.0
2023-09-15 13:45:00,216.68,217.34,216.68,217.19,47717.0,211.6318,212.2764,211.6318,212.1299,47717.0
2023-09-15 13:50:00,217.16,217.21,216.9,216.99,15789.0,212.1006,212.1494,211.8466,211.9345,15789.0
2023-09-15 13:55:00,216.99,217.1,216.75,216.76,9518.0,211.9345,212.042,211.7001,211.7099,9518.0
2023-09-15 14:00:00,216.77,216.81,216.55,216.65,32855.0,211.7197,211.7587,211.5048,211.6025,32855.0
2023-09-15 14:05:00,216.59,216.66,216.32,216.33,14956.0,211.5439,211.6122,211.2802,211.2899,14956.0
2023-09-15 14:10:00,216.31,216.51,216.11,216.33,22445.0,211.2704,211.4657,211.075,211.2899,22445.0
2023-09-15 14:15:00,216.35,216.55,216.29,216.55,21657.0,211.3095,211.5048,211.2509,211.5048,21657.0
2023-09-15 14:20:00,216.55,216.65,216.41,216.41,9323.0,211.5048,211.6025,211.3681,211.3681,9323.0
2023-09-15 14:25:00,216.39,216.48,216.16,216.18,10168.0,211.3485,211.4364,211.1239,211.1434,10168.0
2023-09-15 14:30:00,216.22,216.36,216.12,216.36,17758.0,211.1825,211.3192,211.0848,211.3192,17758.0
2023-09-15 14:35:00,216.36,216.6,216.32,216.56,18854.0,211.3192,211.5536,211.2802,211.5146,18854.0
2023-09-15 14:40:00,216.58,216.72,216.44,216.68,8655.0,211.5341,211.6708,211.3974,211.6318,8655.0
2023-09-15 14:45:00,216.7,216.75,216.64,216.72,12029.0,211.6513,211.7001,211.5927,211.6708,12029.0
2023-09-15 14:50:00,216.74,216.75,216.62,216.69,14527.0,211.6904,211.7001,211.5732,211.6415,14527.0
2023-09-15 14:55:00,216.7,217.12,216.67,217.08,13765.0,211.6513,212.0615,211.622,212.0224,13765.0
2023-09-15 15:00:00,217.08,217.22,217.03,217.15,12462.0,212.0224,212.1592,211.9736,212.0908,12462.0
2023-09-15 15:05:00,217.15,217.16,216.89,217.01,9246.0,212.0908,212.1006,211.8369,211.9541,9246.0
2023-09-15 15:10:00,217.1,217.34,217.1,217.28,12963.0,212.042,212.2764,212.042,212.2178,12963.0
2023-09-15 15:15:00,217.21,217.31,217.11,217.16,13484.0,212.1494,212.2471,212.0517,212.1006,13484.0
2023-09-15 15:20:00,217.19,217.27,217.05,217.06,21174.0,212.1299,212.208,211.9931,212.0029,21174.0
2023-09-15 15:25:00,217.07,217.31,217.0,217.23,20194.0,212.0127,212.2471,211.9443,212.169,20194.0
2023-09-15 15:30:00,217.25,217.3,216.63,216.66,55315.0,212.1885,212.2373,211.5829,211.6122,55315.0
2023-09-15 15:35:00,216.63,216.78,216.37,216.44,24521.0,211.5829,211.7294,211.329,211.3974,24521.0
2023-09-15 15:40:00,216.43,216.43,216.11,216.21,25174.0,211.3876,211.3876,211.075,211.1727,25174.0
2023-09-15 15:45:00,216.19,216.74,216.17,216.74,43756.0,211.1532,211.6904,211.1337,211.6904,43756.0
2023-09-15 15:50:00,216.8,217.31,216.77,217.13,45485.0,211.749,212.2471,211.7197,212.0713,45485.0
2023-09-15 15:55:00,217.14,217.7,217.03,217.63,193053.0,212.0811,212.628,211.9736,212.5596,193053.0
2023-09-18 09:30:00,217.27,217.64,216.41,217.48,34400.0,212.208,212.5694,211.3681,212.4131,34400.0
2023-09-18 09:35:00,217.49,218.13,216.96,218.0,20660.0,212.4229,213.048,211.9052,212.921,20660.0
2023-09-18 09:40:00,218.19,218.19,217.2,217.59,13416.0,213.1066,213.1066,212.1397,212.5206,13416.0
2023-09-18 09:45:00,217.79,218.69,217.79,218.64,17699.0,212.7159,213.5949,212.7159,213.5461,17699.0
2023-09-18 09:50:00,218.48,219.57,218.48,218.91,30972.0,213.3898,214.4544,213.3898,213.8098,30972.0
2023-09-18 09:55:00,218.69,218.87,218.07,218.21,9932.0,213.5949,213.7707,212.9894,213.1261,9932.0
2023-09-18 10:00:00,218.08,218.86,218.07,218.42,10614.0,212.9992,213.761,212.9894,213.3312,10614.0
2023-09-18 10:05:00,218.4,218.4,217.98,218.28,6841.0,213.3117,213.3117,212.9015,213.1945,6841.0
2023-09-18 10:10:00,218.38,218.76,218.21,218.58,10733.0,213.2922,213.6633,213.1261,213.4875,10733.0
2023-09-18 10:15:00,218.67,218.72,218.34,218.34,5605.0,213.5754,213.6242,213.2531,213.2531,5605.0
2023-09-18 10:20:00,218.27,218.35,217.76,218.22,25124.0,213.1847,213.2629,212.6866,213.1359,25124.0
2023-09-18 10:25:00,218.22,218.7,218.21,218.5,7136.0,213.1359,213.6047,213.1261,213.4094,7136.0
2023-09-18 10:30:00,218.52,218.97,218.5,218.94,14838.0,213.4289,213.8684,213.4094,213.8391,14838.0
2023-09-18 10:35:00,218.95,219.13,218.72,218.83,14235.0,213.8489,214.0247,213.6242,213.7317,14235.0
2023-09-18 10:40:00,218.98,219.68,218.8,219.68,10176.0,213.8782,214.5619,213.7024,214.5619,10176.0
2023-09-18 10:45:00,219.82,220.9,219.74,220.51,43806.0,214.6986,215.7535,214.6205,215.3725,43806.0
2023-09-18 10:50:00,220.5,220.63,220.19,220.5,21853.0,215.3628,215.4897,215.06,215.3628,21853.0
2023-09-18 10:55:00,220.57,220.59,220.25,220.47,21855.0,215.4311,215.4507,215.1186,215.3335,21855.0
2023-09-18 11:00:00,220.39,220.44,220.01,220.21,10243.0,215.2553,215.3042,214.8842,215.0795,10243.0
2023-09-18 11:05:00,220.26,220.3,219.9,220.23,31466.0,215.1284,215.1674,214.7767,215.0991,31466.0
2023-09-18 11:10:00,220.21,220.5,219.94,220.28,13251.0,215.0795,215.3628,214.8158,215.1479,13251.0
2023-09-18 11:15:00,220.23,220.52,220.22,220.52,10590.0,215.0991,215.3823,215.0893,215.3823,10590.0
2023-09-18 11:20:00,220.44,220.57,220.14,220.38,17272.0,215.3042,215.4311,215.0112,215.2456,17272.0
2023-09-18 11:25:00,220.38,220.55,220.11,220.54,19568.0,215.2456,215.4116,214.9819,215.4018,19568.0
2023-09-18 11:30:00,220.47,221.05,220.42,220.94,15817.0,215.3335,215.9,215.2846,215.7925,15817.0
2023-09-18 11:35:00,220.9,220.95,220.27,220.3,33545.0,215.7535,215.8023,215.1381,215.1674,33545.0
2023-09-18 11:40:00,220.35,221.17,220.3,220.85,7609.0,215.2163,216.0172,215.1674,215.7046,7609.0
2023-09-18 11:45:00,220.94,221.23,220.85,221.18,7490.0,215.7925,216.0758,215.7046,216.0269,7490.0
2023-09-18 11:50:00,221.37,221.63,221.21,221.48,14795.0,216.2125,216.4664,216.0562,216.3199,14795.0
2023-09-18 11:55:00,221.54,221.61,221.37,221.46,5082.0,216.3785,216.4469,216.2125,216.3004,5082.0
2023-09-18 12:00:00,221.5,221.58,221.19,221.25,6026.0,216.3395,216.4176,216.0367,216.0953,6026.0
2023-09-18 12:05:00,221.2,221.24,220.65,220.89,13298.0,216.0465,216.0855,215.5093,215.7437,13298.0
2023-09-18 12:10:00,220.89,221.14,220.77,220.81,29056.0,215.7437,215.9879,215.6265,215.6655,29056.0
2023-09-18 12:15:00,220.87,221.01,220.66,220.75,11513.0,215.7241,215.8609,215.519,215.6069,11513.0
2023-09-18 12:20:00,220.8,220.81,220.24,220.48,10857.0,215.6558,215.6655,215.1088,215.3432,10857.0
2023-09-18 12:25:00,220.55,220.64,220.41,220.48,6594.0,215.4116,215.4995,215.2749,215.3432,6594.0
2023-09-18 12:30:00,220.55,220.65,220.37,220.5,10227.0,215.4116,215.5093,215.2358,215.3628,10227.0
2023-09-18 12:35:00,220.37,220.82,220.36,220.75,3473.0,215.2358,215.6753,215.226,215.6069,3473.0
2023-09-18 12:40:00,220.71,220.86,220.69,220.78,3893.0,215.5679,215.7144,215.5483,215.6362,3893.0
2023-09-18 12:45:00,220.69,220.85,220.51,220.62,4990.0,215.5483,215.7046,215.3725,215.48,4990.0
2023-09-18 12:50:00,220.58,220.97,220.54,220.83,6902.0,215.4409,215.8218,215.4018,215.6851,6902.0
2023-09-18 12:55:00,220.81,221.05,220.79,220.96,3092.0,215.6655,215.9,215.646,215.8121,3092.0
2023-09-18 13:00:00,220.82,221.18,220.8,221.01,2500.0,215.6753,216.0269,215.6558,215.8609,2500.0
2023-09-18 13:05:00,221.0,221.08,220.79,221.06,5056.0,215.8511,215.9293,215.646,215.9097,5056.0
2023-09-18 13:10:00,220.99,221.16,220.89,221.16,6202.0,215.8414,216.0074,215.7437,216.0074,6202.0
2023-09-18 13:15:00,221.23,221.23,220.93,221.02,4397.0,216.0758,216.0758,215.7828,215.8707,4397.0
2023-09-18 13:20:00,221.12,221.15,220.99,221.07,3990.0,215.9683,215.9976,215.8414,215.9195,3990.0
2023-09-18 13:25:00,221.16,221.41,221.1,221.1,3726.0,216.0074,216.2516,215.9488,215.9488,3726.0
2023-09-18 13:30:00,221.13,221.34,221.11,221.31,3975.0,215.9781,216.1832,215.9586,216.1539,3975.0
2023-09-18 13:35:00,221.35,221.49,221.18,221.24,6108.0,216.193,216.3297,216.0269,216.0855,6108.0
2023-09-18 13:40:00,221.24,221.42,221.12,221.27,4631.0,216.0855,216.2613,215.9683,216.1148,4631.0
2023-09-18 13:45:00,221.29,221.31,221.14,221.17,3407.0,216.1344,216.1539,215.9879,216.0172,3407.0
2023-09-18 13:50:00,221.11,221.11,220.86,220.88,4568.0,215.9586,215.9586,215.7144,215.7339,4568.0
2023-09-18 13:55:00,220.94,220.97,220.6,220.83,22321.0,215.7925,215.8218,215.4604,215.6851,22321.0
2023-09-18 14:00:00,220.83,221.1,220.79,221.04,4662.0,215.6851,215.9488,215.646,215.8902,4662.0
2023-09-18 14:05:00,221.03,221.22,220.97,221.22,7041.0,215.8804,216.066,215.8218,216.066,7041.0
2023-09-18 14:10:00,221.22,221.23,221.0,221.18,6144.0,216.066,216.0758,215.8511,216.0269,6144.0
2023-09-18 14:15:00,221.21,221.32,221.18,221.29,4245.0,216.0562,216.1637,216.0269,216.1344,4245.0
2023-09-18 14:20:00,221.25,221.25,220.99,221.1,11601.0,216.0953,216.0953,215.8414,215.9488,11601.0
2023-09-18 14:25:00,221.07,221.11,220.89,220.92,8844.0,215.9195,215.9586,215.7437,215.773,8844.0
2023-09-18 14:30:00,220.93,221.09,220.91,221.08,6325.0,215.7828,215.939,215.7632,215.9293,6325.0
2023-09-18 14:35:00,221.04,221.04,220.79,220.84,12952.0,215.8902,215.8902,215.646,215.6948,12952.0
2023-09-18 14:40:00,220.88,220.88,220.56,220.56,11441.0,215.7339,215.7339,215.4214,215.4214,11441.0
2023-09-18 14:45:00,220.53,220.78,220.49,220.59,11606.0,215.3921,215.6362,215.353,215.4507,11606.0
2023-09-18 14:50:00,220.54,220.72,220.42,220.5,18057.0,215.4018,215.5776,215.2846,215.3628,18057.0
2023-09-18 14:55:00,220.47,220.67,220.38,220.63,8204.0,215.3335,215.5288,215.2456,215.4897,8204.0
2023-09-18 15:00:00,220.6,220.66,220.46,220.59,8588.0,215.4604,215.519,215.3237,215.4507,8588.0
2023-09-18 15:05:00,220.65,220.65,220.26,220.26,22644.0,215.5093,215.5093,215.1284,215.1284,22644.0
2023-09-18 15:10:00,220.3,220.45,220.24,220.45,6874.0,215.1674,215.3139,215.1088,215.3139,6874.0
2023-09-18 15:15:00,220.42,220.45,220.26,220.3,5862.0,215.2846,215.3139,215.1284,215.1674,5862.0
2023-09-18 15:20:00,220.3,220.36,220.09,220.11,16992.0,215.1674,215.226,214.9623,214.9819,16992.0
2023-09-18 15:25:00,220.11,220.38,220.1,220.38,10449.0,214.9819,215.2456,214.9721,215.2456,10449.0
2023-09-18 15:30:00,220.35,220.35,220.1,220.2,12801.0,215.2163,215.2163,214.9721,215.0698,12801.0
2023-09-18 15:35:00,220.16,220.29,219.96,219.96,25241.0,215.0307,215.1577,214.8354,214.8354,25241.0
2023-09-18 15:40:00,219.97,220.01,219.83,219.9,17647.0,214.8451,214.8842,214.7084,214.7767,17647.0
2023-09-18 15:45:00,219.87,219.93,219.64,219.73,38669.0,214.7474,214.806,214.5228,214.6107,38669.0
2023-09-18 15:50:00,219.63,219.84,219.19,219.31,57297.0,214.513,214.7181,214.0833,214.2005,57297.0
2023-09-18 15:55:00,219.31,219.47,219.11,219.16,179632.0,214.2005,214.3568,214.0052,214.054,179632.0
2023-09-19 09:30:00,218.25,218.5,217.67,218.45,35448.0,213.1652,213.4094,212.5987,213.3605,35448.0
2023-09-19 09:35:00,218.5,218.9,218.5,218.72,9886.0,213.4094,213.8,213.4094,213.6242,9886.0
2023-09-19 09:40:00,218.83,218.97,218.33,218.34,8299.0,213.7317,213.8684,213.2433,213.2531,8299.0
2023-09-19 09:45:00,218.36,218.81,218.36,218.67,6652.0,213.2726,213.7121,213.2726,213.5754,6652.0
2023-09-19 09:50:00,218.68,218.83,218.37,218.47,7540.0,213.5852,213.7317,213.2824,213.3801,7540.0
2023-09-19 09:55:00,218.41,218.49,218.31,218.39,10249.0,213.3215,213.3996,213.2238,213.3019,10249.0
2023-09-19 10:00:00,218.46,218.58,218.28,218.29,10123.0,213.3703,213.4875,213.1945,213.2043,10123.0
2023-09-19 10:05:00,218.26,218.61,218.26,218.43,10769.0,213.175,213.5168,213.175,213.341,10769.0
2023-09-19 10:10:00,218.44,218.55,218.25,218.31,10161.0,213.3508,213.4582,213.1652,213.2238,10161.0
2023-09-19 10:15:00,218.29,218.3,217.95,218.15,7340.0,213.2043,213.214,212.8722,213.0675,7340.0
2023-09-19 10:20:00,218.28,218.47,217.72,217.83,23720.0,213.1945,213.3801,212.6475,212.755,23720.0
2023-09-19 10:25:00,217.83,218.06,217.73,217.92,5521.0,212.755,212.9796,212.6573,212.8429,5521.0
2023-09-19 10:30:00,217.88,218.01,217.41,217.41,17053.0,212.8038,212.9308,212.3448,212.3448,17053.0
2023-09-19 10:35:00,217.41,217.61,217.03,217.09,13569.0,212.3448,212.5401,211.9736,212.0322,13569.0
2023-09-19 10:40:00,217.01,217.07,216.55,216.58,7572.0,211.9541,212.0127,211.5048,211.5341,7572.0
2023-09-19 10:45:00,216.52,216.7,216.41,216.47,10132.0,211.4755,211.6513,211.3681,211.4267,10132.0
2023-09-19 10:50:00,216.45,216.46,215.78,215.78,36618.0,211.4071,211.4169,210.7527,210.7527,36618.0
2023-09-19 10:55:00,215.76,216.44,215.72,216.25,32096.0,210.7332,211.3974,210.6941,211.2118,32096.0
2023-09-19 11:00:00,216.25,216.88,216.2,216.53,8668.0,211.2118,211.8271,211.163,211.4853,8668.0
2023-09-19 11:05:00,216.47,216.66,216.47,216.62,8356.0,211.4267,211.6122,211.4267,211.5732,8356.0
2023-09-19 11:10:00,216.62,216.85,216.58,216.85,3859.0,211.5732,211.7978,211.5341,211.7978,3859.0
2023-09-19 11:15:00,216.87,216.88,216.46,216.61,11772.0,211.8173,211.8271,211.4169,211.5634,11772.0
2023-09-19 11:20:00,216.65,216.81,216.62,216.65,5990.0,211.6025,211.7587,211.5732,211.6025,5990.0
2023-09-19 11:25:00,216.71,216.85,216.66,216.81,6108.0,211.6611,211.7978,211.6122,211.7587,6108.0
2023-09-19 11:30:00,216.75,216.75,216.53,216.56,8230.0,211.7001,211.7001,211.4853,211.5146,8230.0
2023-09-19 11:35:00,216.51,216.55,216.29,216.29,12531.0,211.4657,211.5048,211.2509,211.2509,12531.0
2023-09-19 11:40:00,216.25,216.32,216.01,216.07,3700.0,211.2118,211.2802,210.9774,211.036,3700.0
2023-09-19 11:45:00,216.03,216.18,215.9,216.12,12193.0,210.9969,211.1434,210.8699,211.0848,12193.0
2023-09-19 11:50:00,216.2,216.2,215.97,216.04,12849.0,211.163,211.163,210.9383,211.0067,12849.0
2023-09-19 11:55:00,216.08,216.16,216.0,216.01,17987.0,211.0457,211.1239,210.9676,210.9774,17987.0
2023-09-19 12:00:00,215.98,215.98,215.69,215.72,10399.0,210.9481,210.9481,210.6648,210.6941,10399.0
2023-09-19 12:05:00,215.72,215.72,215.22,215.29,14524.0,210.6941,210.6941,210.2058,210.2742,14524.0
2023-09-19 12:10:00,215.33,215.5,215.24,215.42,9041.0,210.3132,210.4793,210.2253,210.4011,9041.0
2023-09-19 12:15:00,215.51,215.6,215.31,215.42,7752.0,210.489,210.5769,210.2937,210.4011,7752.0
2023-09-19 12:20:00,215.43,215.43,215.06,215.09,13101.0,210.4109,210.4109,210.0495,210.0788,13101.0
2023-09-19 12:25:00,215.07,215.14,214.95,214.97,21153.0,210.0593,210.1276,209.9421,209.9616,21153.0
2023-09-19 12:30:00,214.89,214.89,214.42,214.62,25849.0,209.8835,209.8835,209.4244,209.6198,25849.0
2023-09-19 12:35:00,214.54,214.58,213.81,213.86,18061.0,209.5416,209.5807,208.8286,208.8775,18061.0
2023-09-19 12:40:00,213.9,214.17,213.81,214.11,20392.0,208.9165,209.1802,208.8286,209.1216,20392.0
2023-09-19 12:45:00,214.08,214.08,213.69,213.89,11889.0,209.0923,209.0923,208.7114,208.9068,11889.0
2023-09-19 12:50:00,213.89,213.89,213.5,213.59,39282.0,208.9068,208.9068,208.5259,208.6138,39282.0
2023-09-19 12:55:00,213.6,213.61,213.2,213.23,24133.0,208.6235,208.6333,208.2328,208.2621,24133.0
2023-09-19 13:00:00,213.21,213.3,212.93,213.0,49893.0,208.2426,208.3305,207.9691,208.0375,49893.0
2023-09-19 13:05:00,213.0,213.11,212.96,213.02,12516.0,208.0375,208.1449,207.9984,208.057,12516.0
2023-09-19 13:10:00,213.05,213.05,212.59,212.92,31195.0,208.0863,208.0863,207.6371,207.9594,31195.0
2023-09-19 13:15:00,212.96,213.25,212.7,213.0,22197.0,207.9984,208.2817,207.7445,208.0375,22197.0
2023-09-19 13:20:00,212.97,212.97,212.57,212.65,18558.0,208.0082,208.0082,207.6175,207.6957,18558.0
2023-09-19 13:25:00,212.65,212.68,212.31,212.62,17603.0,207.6957,207.725,207.3636,207.6664,17603.0
2023-09-19 13:30:00,212.62,212.96,212.57,212.71,31501.0,207.6664,207.9984,207.6175,207.7543,31501.0
2023-09-19 13:35:00,212.82,213.37,212.79,213.11,10786.0,207.8617,208.3989,207.8324,208.1449,10786.0
2023-09-19 13:40:00,213.21,213.22,213.08,213.15,11380.0,208.2426,208.2524,208.1156,208.184,11380.0
2023-09-19 13:45:00,213.15,213.65,213.14,213.43,56500.0,208.184,208.6724,208.1742,208.4575,56500.0
2023-09-19 13:50:00,213.46,213.47,212.83,213.1,21918.0,208.4868,208.4966,207.8715,208.1352,21918.0
2023-09-19 13:55:00,213.09,213.09,212.56,212.67,11895.0,208.1254,208.1254,207.6078,207.7152,11895.0
2023-09-19 14:00:00,212.66,213.39,212.62,213.39,9758.0,207.7054,208.4184,207.6664,208.4184,9758.0
2023-09-19 14:05:00,213.37,213.69,213.3,213.44,27746.0,208.3989,208.7114,208.3305,208.4673,27746.0
2023-09-19 14:10:00,213.47,213.57,213.34,213.49,8535.0,208.4966,208.5942,208.3696,208.5161,8535.0
2023-09-19 14:15:00,213.45,213.69,213.38,213.64,10335.0,208.477,208.7114,208.4087,208.6626,10335.0
2023-09-19 14:20:00,213.69,213.69,213.33,213.49,20002.0,208.7114,208.7114,208.3598,208.5161,20002.0
2023-09-19 14:25:00,213.45,213.45,213.3,213.39,29381.0,208.477,208.477,208.3305,208.4184,29381.0
2023-09-19 14:30:00,213.43,213.71,213.41,213.67,11158.0,208.4575,208.731,208.438,208.6919,11158.0
2023-09-19 14:35:00,213.72,214.37,213.63,214.07,28199.0,208.7407,209.3756,208.6528,209.0826,28199.0
2023-09-19 14:40:00,214.06,214.1,213.95,214.03,36404.0,209.0728,209.1119,208.9654,209.0435,36404.0
2023-09-19 14:45:00,214.03,214.42,214.0,214.42,11711.0,209.0435,209.4244,209.0142,209.4244,11711.0
2023-09-19 14:50:00,214.43,214.5,214.3,214.37,12083.0,209.4342,209.5026,209.3072,209.3756,12083.0
2023-09-19 14:55:00,214.31,214.63,214.31,214.44,9257.0,209.317,209.6295,209.317,209.444,9257.0
2023-09-19 15:00:00,214.36,214.55,214.28,214.37,5243.0,209.3658,209.5514,209.2877,209.3756,5243.0
2023-09-19 15:05:00,214.4,214.76,214.32,214.76,5558.0,209.4049,209.7565,209.3268,209.7565,5558.0
2023-09-19 15:10:00,214.62,214.95,214.62,214.95,7188.0,209.6198,209.9421,209.6198,209.9421,7188.0
2023-09-19 15:15:00,214.95,215.04,214.91,214.99,6804.0,209.9421,210.03,209.903,209.9811,6804.0
2023-09-19 15:20:00,214.97,215.32,214.95,215.32,7520.0,209.9616,210.3035,209.9421,210.3035,7520.0
2023-09-19 15:25:00,215.38,215.55,215.3,215.55,14513.0,210.3621,210.5281,210.2839,210.5281,14513.0
2023-09-19 15:30:00,215.55,215.57,215.25,215.37,18790.0,210.5281,210.5476,210.2351,210.3523,18790.0
2023-09-19 15:35:00,215.33,215.49,215.18,215.49,15916.0,210.3132,210.4695,210.1667,210.4695,15916.0
2023-09-19 15:40:00,215.53,215.86,215.47,215.86,17234.0,210.5086,210.8309,210.45,210.8309,17234.0
2023-09-19 15:45:00,215.88,216.38,215.79,216.38,32232.0,210.8504,211.3388,210.7625,211.3388,32232.0
2023-09-19 15:50:00,216.4,216.41,215.89,216.07,53295.0,211.3583,211.3681,210.8602,211.036,53295.0
2023-09-19 15:55:00,216.09,216.29,215.96,216.16,115383.0,211.0555,211.2509,210.9285,211.1239,115383.0
2023-09-20 09:30:00,217.44,218.0,217.01,217.84,23060.0,212.3741,212.921,211.9541,212.7647,23060.0
2023-09-20 09:35:00,218.0,218.4,217.11,217.55,16252.0,212.921,213.3117,212.0517,212.4815,16252.0
2023-09-20 09:40:00,217.7,218.42,217.69,218.18,7126.0,212.628,213.3312,212.6182,213.0968,7126.0
2023-09-20 09:45:00,218.2,218.87,218.14,218.62,5707.0,213.1164,213.7707,213.0578,213.5266,5707.0
2023-09-20 09:50:00,218.65,219.26,218.5,219.16,11171.0,213.5559,214.1517,213.4094,214.054,11171.0
2023-09-20 09:55:00,219.06,219.48,219.06,219.3,5673.0,213.9563,214.3665,213.9563,214.1907,5673.0
2023-09-20 10:00:00,219.38,220.22,219.2,219.58,27574.0,214.2689,215.0893,214.0931,214.4642,27574.0
2023-09-20 10:05:00,219.59,219.79,219.18,219.42,10403.0,214.474,214.6693,214.0735,214.3079,10403.0
2023-09-20 10:10:00,219.36,219.61,218.72,218.73,7104.0,214.2493,214.4935,213.6242,213.634,7104.0
2023-09-20 10:15:00,218.67,218.98,218.63,218.83,8493.0,213.5754,213.8782,213.5363,213.7317,8493.0
2023-09-20 10:20:00,218.78,218.85,218.55,218.78,7153.0,213.6828,213.7512,213.4582,213.6828,7153.0
2023-09-20 10:25:00,218.73,218.84,218.51,218.69,6038.0,213.634,213.7414,213.4191,213.5949,6038.0
2023-09-20 10:30:00,218.66,218.66,218.31,218.32,2694.0,213.5656,213.5656,213.2238,213.2336,2694.0
2023-09-20 10:35:00,218.45,218.45,218.24,218.34,3822.0,213.3605,213.3605,213.1554,213.2531,3822.0
2023-09-20 10:40:00,218.28,218.42,218.17,218.22,5869.0,213.1945,213.3312,213.0871,213.1359,5869.0
2023-09-20 10:45:00,218.28,218.33,217.99,218.01,2688.0,213.1945,213.2433,212.9112,212.9308,2688.0
2023-09-20 10:50:00,218.0,218.2,217.94,217.98,4002.0,212.921,213.1164,212.8624,212.9015,4002.0
2023-09-20 10:55:00,217.99,218.04,217.41,217.49,15547.0,212.9112,212.9601,212.3448,212.4229,15547.0
2023-09-20 11:00:00,217.58,217.61,217.35,217.35,5467.0,212.5108,212.5401,212.2862,212.2862,5467.0
2023-09-20 11:05:00,217.34,217.38,217.17,217.37,3493.0,212.2764,212.3155,212.1104,212.3057,3493.0
2023-09-20 11:10:00,217.41,217.53,217.25,217.43,8296.0,212.3448,212.462,212.1885,212.3643,8296.0
2023-09-20 11:15:00,217.43,217.45,217.17,217.2,2994.0,212.3643,212.3838,212.1104,212.1397,2994.0
2023-09-20 11:20:00,217.16,217.28,217.04,217.28,4050.0,212.1006,212.2178,211.9834,212.2178,4050.0
2023-09-20 11:25:00,217.3,217.5,217.21,217.39,11404.0,212.2373,212.4327,212.1494,212.3252,11404.0
2023-09-20 11:30:00,217.45,217.86,217.37,217.81,4243.0,212.3838,212.7843,212.3057,212.7354,4243.0
2023-09-20 11:35:00,217.86,217.9,217.42,217.48,10002.0,212.7843,212.8233,212.3545,212.4131,10002.0
2023-09-20 11:40:00,217.49,217.49,217.19,217.37,2901.0,212.4229,212.4229,212.1299,212.3057,2901.0
2023-09-20 11:45:00,217.35,217.51,217.18,217.18,2932.0,212.2862,212.4424,212.1201,212.1201,2932.0
2023-09-20 11:50:00,217.17,217.19,217.07,217.14,3295.0,212.1104,212.1299,212.0127,212.0811,3295.0
2023-09-20 11:55:00,217.15,217.26,216.94,217.02,4731.0,212.0908,212.1983,211.8857,211.9638,4731.0
2023-09-20 12:00:00,217.0,217.14,217.0,217.05,3625.0,211.9443,212.0811,211.9443,211.9931,3625.0
2023-09-20 12:05:00,217.05,217.08,216.82,216.95,10361.0,211.9931,212.0224,211.7685,211.8955,10361.0
2023-09-20 12:10:00,216.94,217.11,216.93,217.1,970.0,211.8857,212.0517,211.8759,212.042,970.0
2023-09-20 12:15:00,217.16,217.27,217.07,217.27,1648.0,212.1006,212.208,212.0127,212.208,1648.0
2023-09-20 12:20:00,217.31,217.43,217.16,217.16,2791.0,212.2471,212.3643,212.1006,212.1006,2791.0
2023-09-20 12:25:00,217.15,217.18,216.86,216.92,7234.0,212.0908,212.1201,211.8076,211.8662,7234.0
2023-09-20 12:30:00,216.98,217.1,216.88,216.99,6051.0,211.9248,212.042,211.8271,211.9345,6051.0
2023-09-20 12:35:00,217.01,217.08,216.92,216.92,3614.0,211.9541,212.0224,211.8662,211.8662,3614.0
2023-09-20 12:40:00,216.88,216.91,216.76,216.79,3001.0,211.8271,211.8564,211.7099,211.7392,3001.0
2023-09-20 12:45:00,216.76,216.88,216.71,216.71,6321.0,211.7099,211.8271,211.6611,211.6611,6321.0
2023-09-20 12:50:00,216.77,216.87,216.67,216.67,4467.0,211.7197,211.8173,211.622,211.622,4467.0
2023-09-20 12:55:00,216.7,216.92,216.64,216.71,15636.0,211.6513,211.8662,211.5927,211.6611,15636.0
2023-09-20 13:00:00,216.7,216.7,216.45,216.5,4019.0,211.6513,211.6513,211.4071,211.456,4019.0
2023-09-20 13:05:00,216.49,216.53,216.33,216.33,5425.0,211.4462,211.4853,211.2899,211.2899,5425.0
2023-09-20 13:10:00,216.25,216.34,216.01,216.04,5337.0,211.2118,211.2997,210.9774,211.0067,5337.0
2023-09-20 13:15:00,216.02,216.11,216.0,216.09,4973.0,210.9871,211.075,210.9676,211.0555,4973.0
2023-09-20 13:20:00,216.09,216.14,216.0,216.05,7849.0,211.0555,211.1043,210.9676,211.0164,7849.0
2023-09-20 13:25:00,216.07,216.09,215.93,215.98,11472.0,211.036,211.0555,210.8992,210.9481,11472.0
2023-09-20 13:30:00,215.96,216.14,215.87,216.13,15122.0,210.9285,211.1043,210.8406,211.0946,15122.0
2023-09-20 13:35:00,216.08,216.11,215.79,215.79,6358.0,211.0457,211.075,210.7625,210.7625,6358.0
2023-09-20 13:40:00,215.79,215.79,215.59,215.61,5091.0,210.7625,210.7625,210.5672,210.5867,5091.0
2023-09-20 13:45:00,215.67,215.75,215.58,215.66,1777.0,210.6453,210.7234,210.5574,210.6355,1777.0
2023-09-20 13:50:00,215.73,216.3,215.73,216.29,5516.0,210.7039,211.2606,210.7039,211.2509,5516.0
2023-09-20 13:55:00,216.24,216.49,216.24,216.49,4065.0,211.202,211.4462,211.202,211.4462,4065.0
2023-09-20 14:00:00,216.42,216.42,215.43,215.57,10389.0,211.3778,211.3778,210.4109,210.5476,10389.0
2023-09-20 14:05:00,215.63,215.87,215.33,215.54,8818.0,210.6062,210.8406,210.3132,210.5183,8818.0
2023-09-20 14:10:00,215.46,215.88,215.37,215.67,10193.0,210.4402,210.8504,210.3523,210.6453,10193.0
2023-09-20 14:15:00,215.67,215.91,215.65,215.85,2655.0,210.6453,210.8797,210.6258,210.8211,2655.0
2023-09-20 14:20:00,215.98,216.42,215.88,216.42,5158.0,210.9481,211.3778,210.8504,211.3778,5158.0
2023-09-20 14:25:00,216.36,216.36,216.18,216.25,2813.0,211.3192,211.3192,211.1434,211.2118,2813.0
2023-09-20 14:30:00,216.27,216.69,215.98,216.3,10377.0,211.2313,211.6415,210.9481,211.2606,10377.0
2023-09-20 14:35:00,216.31,216.7,216.24,216.5,5110.0,211.2704,211.6513,211.202,211.456,5110.0
2023-09-20 14:40:00,216.42,216.44,216.03,216.31,5537.0,211.3778,211.3974,210.9969,211.2704,5537.0
2023-09-20 14:45:00,216.52,216.52,215.86,215.88,3685.0,211.4755,211.4755,210.8309,210.8504,3685.0
2023-09-20 14:50:00,215.79,215.9,215.43,215.69,6946.0,210.7625,210.8699,210.4109,210.6648,6946.0
2023-09-20 14:55:00,215.57,215.93,215.45,215.53,8484.0,210.5476,210.8992,210.4304,210.5086,8484.0
2023-09-20 15:00:00,215.35,215.58,215.3,215.47,5102.0,210.3328,210.5574,210.2839,210.45,5102.0
2023-09-20 15:05:00,215.48,215.53,215.16,215.27,8054.0,210.4597,210.5086,210.1472,210.2546,8054.0
2023-09-20 15:10:00,215.32,215.48,215.17,215.25,4350.0,210.3035,210.4597,210.1569,210.2351,4350.0
2023-09-20 15:15:00,215.17,215.38,214.85,214.89,10508.0,210.1569,210.3621,209.8444,209.8835,10508.0
2023-09-20 15:20:00,214.91,215.28,214.87,215.28,4517.0,209.903,210.2644,209.8639,210.2644,4517.0
2023-09-20 15:25:00,215.32,215.57,215.24,215.48,7276.0,210.3035,210.5476,210.2253,210.4597,7276.0
2023-09-20 15:30:00,215.43,215.43,214.64,214.64,10763.0,210.4109,210.4109,209.6393,209.6393,10763.0
2023-09-20 15:35:00,214.67,214.89,214.65,214.82,9652.0,209.6686,209.8835,209.6491,209.8151,9652.0
2023-09-20 15:40:00,214.87,214.93,214.7,214.78,10718.0,209.8639,209.9225,209.6979,209.776,10718.0
2023-09-20 15:45:00,214.81,214.81,214.34,214.72,19454.0,209.8053,209.8053,209.3463,209.7174,19454.0
2023-09-20 15:50:00,214.61,215.01,214.57,214.8,21592.0,209.61,210.0007,209.5709,209.7956,21592.0
2023-09-20 15:55:00,214.81,214.86,214.41,214.65,60234.0,209.8053,209.8542,209.4147,209.6491,60234.0
2023-09-21 09:30:00,214.0,214.0,212.2,212.2,21538.0,209.0142,209.0142,207.2561,207.2561,21538.0
2023-09-21 09:35:00,212.3,212.72,211.24,211.24,19038.0,207.3538,207.764,206.3185,206.3185,19038.0
2023-09-21 09:40:00,211.14,212.19,210.7,212.0,12915.0,206.2208,207.2464,205.7911,207.0608,12915.0
2023-09-21 09:45:00,212.06,212.45,211.91,212.3,13379.0,207.1194,207.5003,206.9729,207.3538,13379.0
2023-09-21 09:50:00,212.05,212.3,211.26,211.36,8048.0,207.1096,207.3538,206.338,206.4357,8048.0
2023-09-21 09:55:00,211.27,211.41,210.59,210.62,15816.0,206.3478,206.4845,205.6837,205.713,15816.0
2023-09-21 10:00:00,210.51,211.1,210.42,210.63,41627.0,205.6055,206.1818,205.5176,205.7227,41627.0
2023-09-21 10:05:00,210.65,211.57,210.65,211.57,20620.0,205.7423,206.6408,205.7423,206.6408,20620.0
2023-09-21 10:10:00,211.5,211.5,210.78,210.9,9681.0,206.5725,206.5725,205.8692,205.9864,9681.0
2023-09-21 10:15:00,210.94,211.18,210.73,210.86,17791.0,206.0255,206.2599,205.8204,205.9474,17791.0
2023-09-21 10:20:00,210.85,211.33,210.72,210.8,14069.0,205.9376,206.4064,205.8106,205.8888,14069.0
2023-09-21 10:25:00,210.76,210.86,210.62,210.66,11045.0,205.8497,205.9474,205.713,205.752,11045.0
2023-09-21 10:30:00,210.54,211.22,210.47,211.09,13731.0,205.6348,206.299,205.5664,206.172,13731.0
2023-09-21 10:35:00,211.09,211.63,211.08,211.63,12721.0,206.172,206.6994,206.1622,206.6994,12721.0
2023-09-21 10:40:00,211.55,211.81,211.39,211.72,26524.0,206.6213,206.8752,206.465,206.7873,26524.0
2023-09-21 10:45:00,211.78,211.95,211.53,211.73,15725.0,206.8459,207.012,206.6018,206.7971,15725.0
2023-09-21 10:50:00,211.62,211.67,211.24,211.24,12038.0,206.6897,206.7385,206.3185,206.3185,12038.0
2023-09-21 10:55:00,211.28,211.28,210.74,210.8,7671.0,206.3576,206.3576,205.8302,205.8888,7671.0
2023-09-21 11:00:00,210.91,211.27,210.9,211.06,5944.0,205.9962,206.3478,205.9864,206.1427,5944.0
2023-09-21 11:05:00,211.09,211.09,210.61,210.61,6080.0,206.172,206.172,205.7032,205.7032,6080.0
2023-09-21 11:10:00,210.61,210.61,210.27,210.33,11739.0,205.7032,205.7032,205.3711,205.4297,11739.0
2023-09-21 11:15:00,210.4,210.62,210.34,210.42,11232.0,205.4981,205.713,205.4395,205.5176,11232.0
2023-09-21 11:20:00,210.5,210.78,210.45,210.62,7286.0,205.5958,205.8692,205.5469,205.713,7286.0
2023-09-21 11:25:00,210.62,210.62,210.13,210.23,12200.0,205.713,205.713,205.2344,205.332,12200.0
2023-09-21 11:30:00,210.31,210.91,210.27,210.84,9651.0,205.4102,205.9962,205.3711,205.9278,9651.0
2023-09-21 11:35:00,210.82,210.95,210.7,210.77,19682.0,205.9083,206.0353,205.7911,205.8595,19682.0
2023-09-21 11:40:00,210.93,210.93,210.38,210.93,18406.0,206.0157,206.0157,205.4785,206.0157,18406.0
2023-09-21 11:45:00,211.03,211.11,210.96,211.03,7889.0,206.1134,206.1915,206.045,206.1134,7889.0
2023-09-21 11:50:00,211.02,211.06,210.76,210.8,13187.0,206.1036,206.1427,205.8497,205.8888,13187.0
2023-09-21 11:55:00,210.86,211.1,210.78,210.95,7505.0,205.9474,206.1818,205.8692,206.0353,7505.0
2023-09-21 12:00:00,210.97,211.04,210.9,210.97,5750.0,206.0548,206.1232,205.9864,206.0548,5750.0
2023-09-21 12:05:00,210.98,211.21,210.95,211.13,6198.0,206.0646,206.2892,206.0353,206.2111,6198.0
2023-09-21 12:10:00,211.11,211.15,210.8,210.85,7569.0,206.1915,206.2306,205.8888,205.9376,7569.0
2023-09-21 12:15:00,210.85,211.09,210.71,211.09,12130.0,205.9376,206.172,205.8009,206.172,12130.0
2023-09-21 12:20:00,210.98,211.36,210.98,211.19,5461.0,206.0646,206.4357,206.0646,206.2697,5461.0
2023-09-21 12:25:00,211.2,211.22,210.87,211.2,5507.0,206.2794,206.299,205.9571,206.2794,5507.0
2023-09-21 12:30:00,211.15,211.24,210.87,211.24,8462.0,206.2306,206.3185,205.9571,206.3185,8462.0
2023-09-21 12:35:00,211.21,211.21,210.84,210.94,5814.0,206.2892,206.2892,205.9278,206.0255,5814.0
2023-09-21 12:40:00,210.87,211.16,210.83,210.88,8834.0,205.9571,206.2404,205.9181,205.9669,8834.0
2023-09-21 12:45:00,210.91,211.16,210.86,211.09,5468.0,205.9962,206.2404,205.9474,206.172,5468.0
2023-09-21 12:50:00,211.06,211.26,211.0,211.05,9348.0,206.1427,206.338,206.0841,206.1329,9348.0
2023-09-21 12:55:00,211.0,211.06,210.82,211.03,6688.0,206.0841,206.1427,205.9083,206.1134,6688.0
2023-09-21 13:00:00,210.97,211.04,210.75,210.77,24058.0,206.0548,206.1232,205.8399,205.8595,24058.0
2023-09-21 13:05:00,210.8,211.21,210.77,211.03,20346.0,205.8888,206.2892,205.8595,206.1134,20346.0
2023-09-21 13:10:00,211.08,211.3,211.03,211.28,15526.0,206.1622,206.3771,206.1134,206.3576,15526.0
2023-09-21 13:15:00,211.29,211.81,211.26,211.45,14579.0,206.3673,206.8752,206.338,206.5236,14579.0
2023-09-21 13:20:00,211.45,211.68,211.38,211.56,9221.0,206.5236,206.7483,206.4552,206.6311,9221.0
2023-09-21 13:25:00,211.63,211.75,211.53,211.53,6295.0,206.6994,206.8166,206.6018,206.6018,6295.0
2023-09-21 13:30:00,211.58,211.65,211.46,211.49,18016.0,206.6506,206.719,206.5334,206.5627,18016.0
2023-09-21 13:35:00,211.55,211.76,211.55,211.62,22513.0,206.6213,206.8264,206.6213,206.6897,22513.0
2023-09-21 13:40:00,211.6,211.84,211.5,211.52,6608.0,206.6701,206.9045,206.5725,206.592,6608.0
2023-09-21 13:45:00,211.44,211.72,211.44,211.72,5878.0,206.5139,206.7873,206.5139,206.7873,5878.0
2023-09-21 13:50:00,211.81,212.14,211.77,212.02,6641.0,206.8752,207.1975,206.8362,207.0803,6641.0
2023-09-21 13:55:00,211.99,212.16,211.83,211.94,6607.0,207.051,207.2171,206.8948,207.0022,6607.0
2023-09-21 14:00:00,211.96,211.97,211.66,211.76,11833.0,207.0217,207.0315,206.7287,206.8264,11833.0
2023-09-21 14:05:00,211.76,212.03,211.74,211.84,4202.0,206.8264,207.0901,206.8069,206.9045,4202.0
2023-09-21 14:10:00,211.91,212.1,211.89,211.91,6899.0,206.9729,207.1585,206.9534,206.9729,6899.0
2023-09-21 14:15:00,211.91,211.93,211.78,211.82,5808.0,206.9729,206.9924,206.8459,206.885,5808.0
2023-09-21 14:20:00,211.86,211.89,211.77,211.88,4865.0,206.9241,206.9534,206.8362,206.9436,4865.0
2023-09-21 14:25:00,211.88,211.91,211.5,211.64,5168.0,206.9436,206.9729,206.5725,206.7092,5168.0
2023-09-21 14:30:00,211.61,211.68,211.51,211.68,3099.0,206.6799,206.7483,206.5822,206.7483,3099.0
2023-09-21 14:35:00,211.64,211.71,211.4,211.63,9228.0,206.7092,206.7776,206.4748,206.6994,9228.0
2023-09-21 14:40:00,211.63,211.85,211.63,211.73,13276.0,206.6994,206.9143,206.6994,206.7971,13276.0
2023-09-21 14:45:00,211.79,211.79,211.64,211.66,3866.0,206.8557,206.8557,206.7092,206.7287,3866.0
2023-09-21 14:50:00,211.59,211.64,211.28,211.34,8513.0,206.6604,206.7092,206.3576,206.4162,8513.0
2023-09-21 14:55:00,211.39,211.47,210.93,210.95,12496.0,206.465,206.5432,206.0157,206.0353,12496.0
2023-09-21 15:00:00,211.03,211.24,210.85,211.19,5245.0,206.1134,206.3185,205.9376,206.2697,5245.0
2023-09-21 15:05:00,211.24,211.3,211.04,211.21,14200.0,206.3185,206.3771,206.1232,206.2892,14200.0
2023-09-21 15:10:00,211.21,211.31,210.91,211.01,15710.0,206.2892,206.3869,205.9962,206.0939,15710.0
2023-09-21 15:15:00,211.03,211.13,210.95,211.03,17017.0,206.1134,206.2111,206.0353,206.1134,17017.0
2023-09-21 15:20:00,211.0,211.21,210.99,211.15,17625.0,206.0841,206.2892,206.0743,206.2306,17625.0
2023-09-21 15:25:00,211.11,211.27,210.92,211.04,14354.0,206.1915,206.3478,206.006,206.1232,14354.0
2023-09-21 15:30:00,211.07,211.1,210.85,210.92,36610.0,206.1525,206.1818,205.9376,206.006,36610.0
2023-09-21 15:35:00,210.91,211.08,210.91,210.99,14506.0,205.9962,206.1622,205.9962,206.0743,14506.0
2023-09-21 15:40:00,210.99,211.22,210.84,211.06,24225.0,206.0743,206.299,205.9278,206.1427,24225.0
2023-09-21 15:45:00,211.05,211.18,210.89,211.02,31426.0,206.1329,206.2599,205.9767,206.1036,31426.0
2023-09-21 15:50:00,210.86,210.99,210.55,210.69,39103.0,205.9474,206.0743,205.6446,205.7813,39103.0
2023-09-21 15:55:00,210.75,210.91,210.53,210.65,81527.0,205.8399,205.9962,205.6251,205.7423,81527.0
2023-09-22 09:30:00,209.77,210.2,209.01,210.13,41854.0,204.8828,205.3027,204.1405,205.2344,41854.0
2023-09-22 09:35:00,210.22,211.2,210.13,210.73,12270.0,205.3223,206.2794,205.2344,205.8204,12270.0
2023-09-22 09:40:00,210.69,211.0,210.31,210.82,35285.0,205.7813,206.0841,205.4102,205.9083,35285.0
2023-09-22 09:45:00,210.82,211.36,210.66,211.36,20862.0,205.9083,206.4357,205.752,206.4357,20862.0
2023-09-22 09:50:00,211.36,211.52,210.94,210.95,7096.0,206.4357,206.592,206.0255,206.0353,7096.0
2023-09-22 09:55:00,211.01,211.43,210.82,211.15,20247.0,206.0939,206.5041,205.9083,206.2306,20247.0
2023-09-22 10:00:00,211.18,211.18,210.72,210.97,5051.0,206.2599,206.2599,205.8106,206.0548,5051.0
2023-09-22 10:05:00,210.98,211.66,210.92,211.66,6969.0,206.0646,206.7287,206.006,206.7287,6969.0
2023-09-22 10:10:00,211.5,211.55,211.0,211.09,10091.0,206.5725,206.6213,206.0841,206.172,10091.0
2023-09-22 10:15:00,210.91,211.26,210.88,211.25,15541.0,205.9962,206.338,205.9669,206.3283,15541.0
2023-09-22 10:20:00,211.18,211.46,211.0,211.43,13178.0,206.2599,206.5334,206.0841,206.5041,13178.0
2023-09-22 10:25:00,211.42,211.5,211.3,211.3,8192.0,206.4943,206.5725,206.3771,206.3771,8192.0
2023-09-22 10:30:00,211.25,211.77,211.25,211.77,8106.0,206.3283,206.8362,206.3283,206.8362,8106.0
2023-09-22 10:35:00,211.73,211.95,211.53,211.59,14824.0,206.7971,207.012,206.6018,206.6604,14824.0
2023-09-22 10:40:00,211.65,212.05,211.42,211.89,7273.0,206.719,207.1096,206.4943,206.9534,7273.0
2023-09-22 10:45:00,211.94,212.11,211.89,212.03,23991.0,207.0022,207.1682,206.9534,207.0901,23991.0
2023-09-22 10:50:00,212.03,212.38,211.88,212.38,64888.0,207.0901,207.4319,206.9436,207.4319,64888.0
2023-09-22 10:55:00,212.38,212.84,212.38,212.59,20074.0,207.4319,207.8812,207.4319,207.6371,20074.0
2023-09-22 11:00:00,212.6,212.71,212.26,212.42,49528.0,207.6468,207.7543,207.3147,207.471,49528.0
2023-09-22 11:05:00,212.49,213.25,212.48,212.77,14643.0,207.5394,208.2817,207.5296,207.8129,14643.0
2023-09-22 11:10:00,212.77,212.81,212.57,212.81,3745.0,207.8129,207.8519,207.6175,207.8519,3745.0
2023-09-22 11:15:00,212.88,213.17,212.88,213.11,4570.0,207.9203,208.2035,207.9203,208.1449,4570.0
2023-09-22 11:20:00,212.99,213.05,212.83,213.05,46039.0,208.0277,208.0863,207.8715,208.0863,46039.0
2023-09-22 11:25:00,213.09,213.49,213.09,213.22,107167.0,208.1254,208.5161,208.1254,208.2524,107167.0
2023-09-22 11:30:00,213.28,213.43,212.89,212.99,45535.0,208.311,208.4575,207.9301,208.0277,45535.0
2023-09-22 11:35:00,213.08,213.1,212.62,212.85,5687.0,208.1156,208.1352,207.6664,207.891,5687.0
2023-09-22 11:40:00,212.86,212.86,212.42,212.63,10020.0,207.9008,207.9008,207.471,207.6761,10020.0
2023-09-22 11:45:00,212.66,212.98,212.64,212.84,7019.0,207.7054,208.018,207.6859,207.8812,7019.0
2023-09-22 11:50:00,212.84,212.85,212.56,212.63,3736.0,207.8812,207.891,207.6078,207.6761,3736.0
2023-09-22 11:55:00,212.69,212.84,212.56,212.6,5982.0,207.7347,207.8812,207.6078,207.6468,5982.0
2023-09-22 12:00:00,212.46,212.5,212.35,212.41,3808.0,207.5101,207.5492,207.4026,207.4613,3808.0
2023-09-22 12:05:00,212.31,212.41,212.12,212.3,8556.0,207.3636,207.4613,207.178,207.3538,8556.0
2023-09-22 12:10:00,212.25,212.44,212.2,212.44,1675.0,207.305,207.4906,207.2561,207.4906,1675.0
2023-09-22 12:15:00,212.46,212.65,212.45,212.63,8357.0,207.5101,207.6957,207.5003,207.6761,8357.0
2023-09-22 12:20:00,212.65,213.08,212.55,213.04,21508.0,207.6957,208.1156,207.598,208.0766,21508.0
2023-09-22 12:25:00,213.02,213.08,212.63,212.86,16963.0,208.057,208.1156,207.6761,207.9008,16963.0
2023-09-22 12:30:00,212.86,212.92,212.58,212.59,5625.0,207.9008,207.9594,207.6273,207.6371,5625.0
2023-09-22 12:35:00,212.64,212.89,212.55,212.86,4199.0,207.6859,207.9301,207.598,207.9008,4199.0
2023-09-22 12:40:00,212.98,213.04,212.91,212.99,1317.0,208.018,208.0766,207.9496,208.0277,1317.0
2023-09-22 12:45:00,212.99,213.12,212.94,213.01,21042.0,208.0277,208.1547,207.9789,208.0473,21042.0
2023-09-22 12:50:00,213.01,213.38,213.01,213.38,11610.0,208.0473,208.4087,208.0473,208.4087,11610.0
2023-09-22 12:55:00,213.41,213.65,213.32,213.34,4377.0,208.438,208.6724,208.35,208.3696,4377.0
2023-09-22 13:00:00,213.31,213.46,213.23,213.41,12815.0,208.3403,208.4868,208.2621,208.438,12815.0
2023-09-22 13:05:00,213.46,213.7,213.41,213.53,2635.0,208.4868,208.7212,208.438,208.5552,2635.0
2023-09-22 13:10:00,213.56,213.93,213.51,213.93,3705.0,208.5845,208.9458,208.5356,208.9458,3705.0
2023-09-22 13:15:00,213.94,213.94,213.44,213.44,8742.0,208.9556,208.9556,208.4673,208.4673,8742.0
2023-09-22 13:20:00,213.49,213.55,213.27,213.29,3993.0,208.5161,208.5747,208.3012,208.3207,3993.0
2023-09-22 13:25:00,213.31,213.38,213.2,213.34,2706.0,208.3403,208.4087,208.2328,208.3696,2706.0
2023-09-22 13:30:00,213.38,213.4,213.14,213.25,3083.0,208.4087,208.4282,208.1742,208.2817,3083.0
2023-09-22 13:35:00,213.29,213.56,213.19,213.31,16788.0,208.3207,208.5845,208.2231,208.3403,16788.0
2023-09-22 13:40:00,213.36,213.49,213.26,213.37,10514.0,208.3891,208.5161,208.2914,208.3989,10514.0
2023-09-22 13:45:00,213.37,213.51,213.21,213.25,8117.0,208.3989,208.5356,208.2426,208.2817,8117.0
2023-09-22 13:50:00,213.28,213.41,213.15,213.24,5895.0,208.311,208.438,208.184,208.2719,5895.0
2023-09-22 13:55:00,213.2,213.61,213.2,213.56,8953.0,208.2328,208.6333,208.2328,208.5845,8953.0
2023-09-22 14:00:00,213.53,213.78,213.49,213.76,12131.0,208.5552,208.7993,208.5161,208.7798,12131.0
2023-09-22 14:05:00,213.76,213.77,213.42,213.63,11112.0,208.7798,208.7896,208.4477,208.6528,11112.0
2023-09-22 14:10:00,213.56,213.66,213.1,213.19,8213.0,208.5845,208.6821,208.1352,208.2231,8213.0
2023-09-22 14:15:00,213.19,213.24,212.92,212.92,6827.0,208.2231,208.2719,207.9594,207.9594,6827.0
2023-09-22 14:20:00,212.96,213.09,212.87,212.98,9566.0,207.9984,208.1254,207.9105,208.018,9566.0
2023-09-22 14:25:00,212.93,213.2,212.85,212.95,9862.0,207.9691,208.2328,207.891,207.9887,9862.0
2023-09-22 14:30:00,212.91,213.03,212.89,212.98,5009.0,207.9496,208.0668,207.9301,208.018,5009.0
2023-09-22 14:35:00,213.03,213.15,212.97,213.08,7419.0,208.0668,208.184,208.0082,208.1156,7419.0
2023-09-22 14:40:00,213.03,213.07,212.83,213.04,7234.0,208.0668,208.1059,207.8715,208.0766,7234.0
2023-09-22 14:45:00,213.03,213.05,212.86,212.88,7625.0,208.0668,208.0863,207.9008,207.9203,7625.0
2023-09-22 14:50:00,212.87,213.08,212.86,212.99,9235.0,207.9105,208.1156,207.9008,208.0277,9235.0
2023-09-22 14:55:00,212.98,213.08,212.77,212.92,11431.0,208.018,208.1156,207.8129,207.9594,11431.0
2023-09-22 15:00:00,212.87,213.29,212.86,213.07,6301.0,207.9105,208.3207,207.9008,208.1059,6301.0
2023-09-22 15:05:00,213.02,213.58,212.97,213.54,6500.0,208.057,208.604,208.0082,208.5649,6500.0
2023-09-22 15:10:00,213.59,213.69,213.51,213.69,8003.0,208.6138,208.7114,208.5356,208.7114,8003.0
2023-09-22 15:15:00,213.69,214.09,213.68,213.89,14845.0,208.7114,209.1021,208.7017,208.9068,14845.0
2023-09-22 15:20:00,213.83,214.05,213.77,213.77,11385.0,208.8482,209.063,208.7896,208.7896,11385.0
2023-09-22 15:25:00,213.8,213.84,213.49,213.51,13269.0,208.8189,208.8579,208.5161,208.5356,13269.0
2023-09-22 15:30:00,213.49,214.18,213.49,213.85,48043.0,208.5161,209.19,208.5161,208.8677,48043.0
2023-09-22 15:35:00,213.84,213.93,213.51,213.51,13417.0,208.8579,208.9458,208.5356,208.5356,13417.0
2023-09-22 15:40:00,213.53,213.53,212.86,212.9,11496.0,208.5552,208.5552,207.9008,207.9398,11496.0
2023-09-22 15:45:00,212.86,213.05,212.51,212.64,31669.0,207.9008,208.0863,207.5589,207.6859,31669.0
2023-09-22 15:50:00,212.58,212.78,212.39,212.58,55390.0,207.6273,207.8226,207.4417,207.6273,55390.0
2023-09-22 15:55:00,212.6,212.86,212.56,212.73,88562.0,207.6468,207.9008,207.6078,207.7738,88562.0
2023-09-25 09:30:00,212.67,213.68,211.73,213.56,32448.0,207.7152,208.7017,206.7971,208.5845,32448.0
2023-09-25 09:35:00,213.86,214.06,213.12,213.42,3741.0,208.8775,209.0728,208.1547,208.4477,3741.0
2023-09-25 09:40:00,213.5,214.7,213.49,214.7,45759.0,208.5259,209.6979,208.5161,209.6979,45759.0
2023-09-25 09:45:00,214.6,214.8,214.24,214.44,11835.0,209.6002,209.7956,209.2486,209.444,11835.0
2023-09-25 09:50:00,214.52,214.78,214.43,214.68,25156.0,209.5221,209.776,209.4342,209.6784,25156.0
2023-09-25 09:55:00,214.6,214.67,214.0,214.06,8987.0,209.6002,209.6686,209.0142,209.0728,8987.0
2023-09-25 10:00:00,214.09,214.12,213.53,213.54,4799.0,209.1021,209.1314,208.5552,208.5649,4799.0
2023-09-25 10:05:00,213.4,213.68,213.29,213.65,6768.0,208.4282,208.7017,208.3207,208.6724,6768.0
2023-09-25 10:10:00,213.61,214.07,213.59,214.03,7556.0,208.6333,209.0826,208.6138,209.0435,7556.0
2023-09-25 10:15:00,214.06,214.61,213.97,214.06,17221.0,209.0728,209.61,208.9849,209.0728,17221.0
2023-09-25 10:20:00,214.24,214.38,214.05,214.29,4538.0,209.2486,209.3854,209.063,209.2975,4538.0
2023-09-25 10:25:00,214.11,214.32,213.88,214.31,8507.0,209.1216,209.3268,208.897,209.317,8507.0
2023-09-25 10:30:00,214.2,214.53,214.16,214.4,11922.0,209.2095,209.5319,209.1705,209.4049,11922.0
2023-09-25 10:35:00,214.46,214.56,214.36,214.5,10966.0,209.4635,209.5612,209.3658,209.5026,10966.0
2023-09-25 10:40:00,214.5,214.97,214.38,214.97,9187.0,209.5026,209.9616,209.3854,209.9616,9187.0
2023-09-25 10:45:00,215.11,215.6,215.06,215.6,9731.0,210.0983,210.5769,210.0495,210.5769,9731.0
2023-09-25 10:50:00,215.45,215.6,215.2,215.33,25337.0,210.4304,210.5769,210.1862,210.3132,25337.0
2023-09-25 10:55:00,215.34,215.34,214.79,214.8,6648.0,210.323,210.323,209.7858,209.7956,6648.0
2023-09-25 11:00:00,214.86,214.86,214.66,214.67,7514.0,209.8542,209.8542,209.6588,209.6686,7514.0
2023-09-25 11:05:00,214.81,215.51,214.77,215.51,4639.0,209.8053,210.489,209.7663,210.489,4639.0
2023-09-25 11:10:00,215.61,215.66,215.36,215.59,6531.0,210.5867,210.6355,210.3425,210.5672,6531.0
2023-09-25 11:15:00,215.68,216.39,215.68,216.32,13797.0,210.6551,211.3485,210.6551,211.2802,13797.0
2023-09-25 11:20:00,216.23,216.45,216.12,216.27,10801.0,211.1923,211.4071,211.0848,211.2313,10801.0
2023-09-25 11:25:00,216.23,216.59,216.23,216.38,12634.0,211.1923,211.5439,211.1923,211.3388,12634.0
2023-09-25 11:30:00,216.44,216.6,216.28,216.35,13616.0,211.3974,211.5536,211.2411,211.3095,13616.0
2023-09-25 11:35:00,216.35,216.47,216.21,216.26,8563.0,211.3095,211.4267,211.1727,211.2216,8563.0
2023-09-25 11:40:00,216.26,216.68,216.25,216.62,8010.0,211.2216,211.6318,211.2118,211.5732,8010.0
2023-09-25 11:45:00,216.6,216.68,216.4,216.45,12691.0,211.5536,211.6318,211.3583,211.4071,12691.0
2023-09-25 11:50:00,216.5,216.64,216.48,216.51,4445.0,211.456,211.5927,211.4364,211.4657,4445.0
2023-09-25 11:55:00,216.5,216.69,216.1,216.51,43305.0,211.456,211.6415,211.0653,211.4657,43305.0
2023-09-25 12:00:00,216.48,216.48,216.0,216.28,14239.0,211.4364,211.4364,210.9676,211.2411,14239.0
2023-09-25 12:05:00,216.22,216.32,215.97,216.14,7801.0,211.1825,211.2802,210.9383,211.1043,7801.0
2023-09-25 12:10:00,216.14,216.6,216.13,216.39,6835.0,211.1043,211.5536,211.0946,211.3485,6835.0
2023-09-25 12:15:00,216.42,216.68,216.42,216.49,4625.0,211.3778,211.6318,211.3778,211.4462,4625.0
2023-09-25 12:20:00,216.55,216.84,216.54,216.84,8129.0,211.5048,211.788,211.495,211.788,8129.0
2023-09-25 12:25:00,216.71,216.82,216.69,216.82,4742.0,211.6611,211.7685,211.6415,211.7685,4742.0
2023-09-25 12:30:00,216.74,216.85,216.69,216.84,9178.0,211.6904,211.7978,211.6415,211.788,9178.0
2023-09-25 12:35:00,216.81,216.89,216.65,216.71,11784.0,211.7587,211.8369,211.6025,211.6611,11784.0
2023-09-25 12:40:00,216.72,216.93,216.72,216.87,3534.0,211.6708,211.8759,211.6708,211.8173,3534.0
2023-09-25 12:45:00,216.93,216.93,216.32,216.47,13984.0,211.8759,211.8759,211.2802,211.4267,13984.0
2023-09-25 12:50:00,216.43,216.45,215.96,216.18,5469.0,211.3876,211.4071,210.9285,211.1434,5469.0
2023-09-25 12:55:00,216.22,216.24,216.09,216.22,4790.0,211.1825,211.202,211.0555,211.1825,4790.0
2023-09-25 13:00:00,216.19,216.19,216.05,216.08,4607.0,211.1532,211.1532,211.0164,211.0457,4607.0
2023-09-25 13:05:00,216.06,216.29,215.87,215.97,12804.0,211.0262,211.2509,210.8406,210.9383,12804.0
2023-09-25 13:10:00,216.02,216.31,216.02,216.28,13380.0,210.9871,211.2704,210.9871,211.2411,13380.0
2023-09-25 13:15:00,216.32,216.44,216.24,216.35,9300.0,211.2802,211.3974,211.202,211.3095,9300.0
2023-09-25 13:20:00,216.35,216.39,215.89,215.94,7904.0,211.3095,211.3485,210.8602,210.909,7904.0
2023-09-25 13:25:00,215.96,215.99,215.74,215.87,6690.0,210.9285,210.9578,210.7137,210.8406,6690.0
2023-09-25 13:30:00,215.85,215.97,215.74,215.94,7372.0,210.8211,210.9383,210.7137,210.909,7372.0
2023-09-25 13:35:00,215.97,216.2,215.95,216.19,6310.0,210.9383,211.163,210.9188,211.1532,6310.0
2023-09-25 13:40:00,216.19,216.19,215.77,215.85,15449.0,211.1532,211.1532,210.743,210.8211,15449.0
2023-09-25 13:45:00,215.8,215.82,215.43,215.76,9905.0,210.7723,210.7918,210.4109,210.7332,9905.0
2023-09-25 13:50:00,215.72,216.04,215.72,215.87,6899.0,210.6941,211.0067,210.6941,210.8406,6899.0
2023-09-25 13:55:00,215.84,216.03,215.84,215.97,4598.0,210.8113,210.9969,210.8113,210.9383,4598.0
2023-09-25 14:00:00,216.03,216.12,215.96,216.04,6841.0,210.9969,211.0848,210.9285,211.0067,6841.0
2023-09-25 14:05:00,216.0,216.17,216.0,216.11,5827.0,210.9676,211.1337,210.9676,211.075,5827.0
2023-09-25 14:10:00,216.11,216.26,216.05,216.23,19111.0,211.075,211.2216,211.0164,211.1923,19111.0
2023-09-25 14:15:00,216.21,216.31,216.15,216.27,19232.0,211.1727,211.2704,211.1141,211.2313,19232.0
2023-09-25 14:20:00,216.27,216.27,215.82,215.9,30478.0,211.2313,211.2313,210.7918,210.8699,30478.0
2023-09-25 14:25:00,215.9,216.08,215.9,216.02,14661.0,210.8699,211.0457,210.8699,210.9871,14661.0
2023-09-25 14:30:00,216.02,216.19,215.9,216.15,8441.0,210.9871,211.1532,210.8699,211.1141,8441.0
2023-09-25 14:35:00,216.2,216.37,216.08,216.08,9262.0,211.163,211.329,211.0457,211.0457,9262.0
2023-09-25 14:40:00,216.08,216.24,215.92,215.93,9549.0,211.0457,211.202,210.8895,210.8992,9549.0
2023-09-25 14:45:00,215.93,216.22,215.92,216.14,18231.0,210.8992,211.1825,210.8895,211.1043,18231.0
2023-09-25 14:50:00,216.14,216.24,216.07,216.14,21632.0,211.1043,211.202,211.036,211.1043,21632.0
2023-09-25 14:55:00,216.17,216.22,215.98,215.99,22544.0,211.1337,211.1825,210.9481,210.9578,22544.0
2023-09-25 15:00:00,215.96,216.03,215.69,215.69,8584.0,210.9285,210.9969,210.6648,210.6648,8584.0
2023-09-25 15:05:00,215.71,215.77,215.6,215.66,16698.0,210.6844,210.743,210.5769,210.6355,16698.0
2023-09-25 15:10:00,215.65,215.88,215.65,215.88,20913.0,210.6258,210.8504,210.6258,210.8504,20913.0
2023-09-25 15:15:00,215.89,216.25,215.88,216.04,13470.0,210.8602,211.2118,210.8504,211.0067,13470.0
2023-09-25 15:20:00,216.02,216.3,216.01,216.24,18853.0,210.9871,211.2606,210.9774,211.202,18853.0
2023-09-25 15:25:00,216.19,216.23,216.06,216.21,25936.0,211.1532,211.1923,211.0262,211.1727,25936.0
2023-09-25 15:30:00,216.21,216.43,216.18,216.21,13593.0,211.1727,211.3876,211.1434,211.1727,13593.0
2023-09-25 15:35:00,216.21,216.35,216.13,216.35,24559.0,211.1727,211.3095,211.0946,211.3095,24559.0
2023-09-25 15:40:00,216.34,216.38,215.77,215.84,27256.0,211.2997,211.3388,210.743,210.8113,27256.0
2023-09-25 15:45:00,215.84,216.19,215.83,216.1,46400.0,210.8113,211.1532,210.8016,211.0653,46400.0
2023-09-25 15:50:00,216.1,216.25,215.61,215.88,82413.0,211.0653,211.2118,210.5867,210.8504,82413.0
2023-09-25 15:55:00,215.9,216.25,215.81,215.94,158939.0,210.8699,211.2118,210.782,210.909,158939.0
2023-09-26 09:30:00,214.48,215.35,214.09,214.41,22800.0,209.483,210.3328,209.1021,209.4147,22800.0
2023-09-26 09:35:00,214.37,215.25,214.37,215.25,6014.0,209.3756,210.2351,209.3756,210.2351,6014.0
2023-09-26 09:40:00,215.14,215.39,214.97,215.3,6006.0,210.1276,210.3718,209.9616,210.2839,6006.0
2023-09-26 09:45:00,215.36,215.46,214.29,214.29,3413.0,210.3425,210.4402,209.2975,209.2975,3413.0
2023-09-26 09:50:00,214.18,214.22,213.5,213.67,8876.0,209.19,209.2291,208.5259,208.6919,8876.0
2023-09-26 09:55:00,213.67,213.85,213.28,213.85,6566.0,208.6919,208.8677,208.311,208.8677,6566.0
2023-09-26 10:00:00,214.11,214.15,213.27,213.29,2157.0,209.1216,209.1607,208.3012,208.3207,2157.0
2023-09-26 10:05:00,213.03,213.47,212.98,213.23,6368.0,208.0668,208.4966,208.018,208.2621,6368.0
2023-09-26 10:10:00,213.16,213.35,212.39,212.81,10647.0,208.1938,208.3794,207.4417,207.8519,10647.0
2023-09-26 10:15:00,212.81,213.01,212.61,212.97,8559.0,207.8519,208.0473,207.6566,208.0082,8559.0
2023-09-26 10:20:00,212.95,213.13,212.72,212.95,10960.0,207.9887,208.1645,207.764,207.9887,10960.0
2023-09-26 10:25:00,212.87,213.43,212.74,213.36,13329.0,207.9105,208.4575,207.7836,208.3891,13329.0
2023-09-26 10:30:00,213.36,213.38,213.1,213.21,4778.0,208.3891,208.4087,208.1352,208.2426,4778.0
2023-09-26 10:35:00,213.13,213.26,212.83,212.95,6783.0,208.1645,208.2914,207.8715,207.9887,6783.0
2023-09-26 10:40:00,212.96,213.44,212.9,213.44,10136.0,207.9984,208.4673,207.9398,208.4673,10136.0
2023-09-26 10:45:00,213.38,213.5,212.86,212.87,6147.0,208.4087,208.5259,207.9008,207.9105,6147.0
2023-09-26 10:50:00,212.98,213.05,212.86,212.86,11086.0,208.018,208.0863,207.9008,207.9008,11086.0
2023-09-26 10:55:00,212.95,213.15,212.89,213.11,5572.0,207.9887,208.184,207.9301,208.1449,5572.0
2023-09-26 11:00:00,213.11,213.2,212.91,212.94,25781.0,208.1449,208.2328,207.9496,207.9789,25781.0
2023-09-26 11:05:00,213.07,213.07,212.74,212.94,10557.0,208.1059,208.1059,207.7836,207.9789,10557.0
2023-09-26 11:10:00,212.9,212.98,212.77,212.79,28207.0,207.9398,208.018,207.8129,207.8324,28207.0
2023-09-26 11:15:00,212.78,212.89,212.59,212.67,2443.0,207.8226,207.9301,207.6371,207.7152,2443.0
2023-09-26 11:20:00,212.7,212.7,212.42,212.43,7367.0,207.7445,207.7445,207.471,207.4808,7367.0
2023-09-26 11:25:00,212.31,212.38,212.15,212.17,5458.0,207.3636,207.4319,207.2073,207.2268,5458.0
2023-09-26 11:30:00,212.12,212.36,211.94,212.3,6208.0,207.178,207.4124,207.0022,207.3538,6208.0
2023-09-26 11:35:00,212.31,212.42,212.2,212.37,6598.0,207.3636,207.471,207.2561,207.4222,6598.0
2023-09-26 11:40:00,212.28,212.39,212.04,212.23,8060.0,207.3343,207.4417,207.0999,207.2854,8060.0
2023-09-26 11:45:00,212.22,212.32,211.81,211.92,26776.0,207.2757,207.3733,206.8752,206.9827,26776.0
2023-09-26 11:50:00,211.97,212.19,211.9,212.12,4382.0,207.0315,207.2464,206.9631,207.178,4382.0
2023-09-26 11:55:00,212.15,212.32,212.06,212.15,3536.0,207.2073,207.3733,207.1194,207.2073,3536.0
2023-09-26 12:00:00,212.18,212.18,211.8,211.83,2782.0,207.2366,207.2366,206.8655,206.8948,2782.0
2023-09-26 12:05:00,211.76,212.02,211.59,212.02,9400.0,206.8264,207.0803,206.6604,207.0803,9400.0
2023-09-26 12:10:00,212.07,212.11,211.84,211.84,6749.0,207.1292,207.1682,206.9045,206.9045,6749.0
2023-09-26 12:15:00,211.83,212.02,211.78,211.84,6325.0,206.8948,207.0803,206.8459,206.9045,6325.0
2023-09-26 12:20:00,211.84,211.97,211.81,211.94,7574.0,206.9045,207.0315,206.8752,207.0022,7574.0
2023-09-26 12:25:00,211.95,211.95,211.75,211.8,4437.0,207.012,207.012,206.8166,206.8655,4437.0
2023-09-26 12:30:00,211.84,211.85,211.7,211.83,6242.0,206.9045,206.9143,206.7678,206.8948,6242.0
2023-09-26 12:35:00,211.83,211.93,211.78,211.89,4301.0,206.8948,206.9924,206.8459,206.9534,4301.0
2023-09-26 12:40:00,211.86,211.87,211.74,211.81,5747.0,206.9241,206.9338,206.8069,206.8752,5747.0
2023-09-26 12:45:00,211.85,211.97,211.85,211.92,12972.0,206.9143,207.0315,206.9143,206.9827,12972.0
2023-09-26 12:50:00,211.97,212.29,211.9,212.23,8193.0,207.0315,207.344,206.9631,207.2854,8193.0
2023-09-26 12:55:00,212.15,212.29,212.12,212.21,9371.0,207.2073,207.344,207.178,207.2659,9371.0
2023-09-26 13:00:00,212.14,212.25,211.94,212.17,7772.0,207.1975,207.305,207.0022,207.2268,7772.0
2023-09-26 13:05:00,212.17,212.38,211.9,212.34,8157.0,207.2268,207.4319,206.9631,207.3929,8157.0
2023-09-26 13:10:00,212.28,212.57,212.28,212.43,15278.0,207.3343,207.6175,207.3343,207.4808,15278.0
2023-09-26 13:15:00,212.47,212.47,212.09,212.11,6127.0,207.5199,207.5199,207.1487,207.1682,6127.0
2023-09-26 13:20:00,212.2,212.35,212.15,212.26,13210.0,207.2561,207.4026,207.2073,207.3147,13210.0
2023-09-26 13:25:00,212.25,212.39,212.11,212.22,7563.0,207.305,207.4417,207.1682,207.2757,7563.0
2023-09-26 13:30:00,212.11,212.28,211.97,211.97,4181.0,207.1682,207.3343,207.0315,207.0315,4181.0
2023-09-26 13:35:00,211.92,211.98,211.59,211.59,2295.0,206.9827,207.0413,206.6604,206.6604,2295.0
2023-09-26 13:40:00,211.64,211.64,211.17,211.21,3797.0,206.7092,206.7092,206.2501,206.2892,3797.0
2023-09-26 13:45:00,211.18,211.32,211.17,211.28,7164.0,206.2599,206.3966,206.2501,206.3576,7164.0
2023-09-26 13:50:00,211.28,211.42,211.19,211.24,17472.0,206.3576,206.4943,206.2697,206.3185,17472.0
2023-09-26 13:55:00,211.24,211.84,211.23,211.8,8109.0,206.3185,206.9045,206.3087,206.8655,8109.0
2023-09-26 14:00:00,211.8,211.96,211.77,211.81,5624.0,206.8655,207.0217,206.8362,206.8752,5624.0
2023-09-26 14:05:00,211.77,211.77,211.38,211.49,2761.0,206.8362,206.8362,206.4552,206.5627,2761.0
2023-09-26 14:10:00,211.49,211.58,211.27,211.31,6716.0,206.5627,206.6506,206.3478,206.3869,6716.0
2023-09-26 14:15:00,211.38,211.41,211.17,211.22,12126.0,206.4552,206.4845,206.2501,206.299,12126.0
2023-09-26 14:20:00,211.21,211.57,211.18,211.51,9502.0,206.2892,206.6408,206.2599,206.5822,9502.0
2023-09-26 14:25:00,211.56,211.71,211.47,211.49,7967.0,206.6311,206.7776,206.5432,206.5627,7967.0
2023-09-26 14:30:00,211.49,211.49,211.2,211.22,9073.0,206.5627,206.5627,206.2794,206.299,9073.0
2023-09-26 14:35:00,211.28,211.4,211.22,211.29,6134.0,206.3576,206.4748,206.299,206.3673,6134.0
2023-09-26 14:40:00,211.22,211.28,211.14,211.18,10609.0,206.299,206.3576,206.2208,206.2599,10609.0
2023-09-26 14:45:00,211.17,211.34,211.12,211.25,10223.0,206.2501,206.4162,206.2013,206.3283,10223.0
2023-09-26 14:50:00,211.31,211.36,211.19,211.21,15414.0,206.3869,206.4357,206.2697,206.2892,15414.0
2023-09-26 14:55:00,211.18,211.37,211.08,211.34,35191.0,206.2599,206.4455,206.1622,206.4162,35191.0
2023-09-26 15:00:00,211.31,211.37,211.13,211.14,10110.0,206.3869,206.4455,206.2111,206.2208,10110.0
2023-09-26 15:05:00,211.13,211.38,211.04,211.31,9675.0,206.2111,206.4552,206.1232,206.3869,9675.0
2023-09-26 15:10:00,211.33,211.45,211.27,211.27,11258.0,206.4064,206.5236,206.3478,206.3478,11258.0
2023-09-26 15:15:00,211.27,211.34,211.05,211.13,19414.0,206.3478,206.4162,206.1329,206.2111,19414.0
2023-09-26 15:20:00,211.13,211.21,211.06,211.15,8378.0,206.2111,206.2892,206.1427,206.2306,8378.0
2023-09-26 15:25:00,211.1,211.25,210.94,211.19,25509.0,206.1818,206.3283,206.0255,206.2697,25509.0
2023-09-26 15:30:00,211.19,211.31,211.09,211.09,21741.0,206.2697,206.3869,206.172,206.172,21741.0
2023-09-26 15:35:00,211.06,211.07,210.88,211.04,16938.0,206.1427,206.1525,205.9669,206.1232,16938.0
2023-09-26 15:40:00,211.01,211.18,210.82,211.18,25238.0,206.0939,206.2599,205.9083,206.2599,25238.0
2023-09-26 15:45:00,211.15,211.18,210.8,210.8,29817.0,206.2306,206.2599,205.8888,205.8888,29817.0
2023-09-26 15:50:00,210.83,210.89,210.61,210.75,61555.0,205.9181,205.9767,205.7032,205.8399,61555.0
2023-09-26 15:55:00,210.75,211.21,210.68,211.07,108157.0,205.8399,206.2892,205.7716,206.1525,108157.0
2023-09-27 09:30:00,212.9,213.78,212.19,213.11,30438.0,207.9398,208.7993,207.2464,208.1449,30438.0
2023-09-27 09:35:00,213.25,213.25,212.58,212.86,6989.0,208.2817,208.2817,207.6273,207.9008,6989.0
2023-09-27 09:40:00,212.79,212.86,212.16,212.71,7653.0,207.8324,207.9008,207.2171,207.7543,7653.0
2023-09-27 09:45:00,212.78,213.16,212.65,213.14,7084.0,207.8226,208.1938,207.6957,208.1742,7084.0
2023-09-27 09:50:00,213.18,213.41,213.01,213.26,19894.0,208.2133,208.438,208.0473,208.2914,19894.0
2023-09-27 09:55:00,213.21,213.66,213.19,213.28,47221.0,208.2426,208.6821,208.2231,208.311,47221.0
2023-09-27 10:00:00,213.35,213.65,212.71,212.88,13123.0,208.3794,208.6724,207.7543,207.9203,13123.0
2023-09-27 10:05:00,212.84,213.04,212.71,212.87,15859.0,207.8812,208.0766,207.7543,207.9105,15859.0
2023-09-27 10:10:00,213.01,213.54,212.86,213.37,17933.0,208.0473,208.5649,207.9008,208.3989,17933.0
2023-09-27 10:15:00,213.38,213.5,213.27,213.47,5424.0,208.4087,208.5259,208.3012,208.4966,5424.0
2023-09-27 10:20:00,213.47,213.52,213.36,213.48,13990.0,208.4966,208.5454,208.3891,208.5063,13990.0
2023-09-27 10:25:00,213.48,213.66,213.35,213.55,12370.0,208.5063,208.6821,208.3794,208.5747,12370.0
2023-09-27 10:30:00,213.44,213.46,213.05,213.34,8107.0,208.4673,208.4868,208.0863,208.3696,8107.0
2023-09-27 10:35:00,213.21,213.9,213.2,213.9,20039.0,208.2426,208.9165,208.2328,208.9165,20039.0
2023-09-27 10:40:00,213.82,213.98,213.59,213.68,11272.0,208.8384,208.9947,208.6138,208.7017,11272.0
2023-09-27 10:45:00,213.68,213.78,213.49,213.78,27746.0,208.7017,208.7993,208.5161,208.7993,27746.0
2023-09-27 10:50:00,213.67,213.72,212.94,212.99,9146.0,208.6919,208.7407,207.9789,208.0277,9146.0
2023-09-27 10:55:00,213.09,213.12,212.88,213.03,7737.0,208.1254,208.1547,207.9203,208.0668,7737.0
2023-09-27 11:00:00,213.02,213.72,213.02,213.71,6471.0,208.057,208.7407,208.057,208.731,6471.0
2023-09-27 11:05:00,213.71,213.92,213.64,213.83,9135.0,208.731,208.9361,208.6626,208.8482,9135.0
2023-09-27 11:10:00,213.81,213.86,213.52,213.7,9164.0,208.8286,208.8775,208.5454,208.7212,9164.0
2023-09-27 11:15:00,213.65,213.84,213.54,213.61,78470.0,208.6724,208.8579,208.5649,208.6333,78470.0
2023-09-27 11:20:00,213.62,213.79,213.43,213.65,13075.0,208.6431,208.8091,208.4575,208.6724,13075.0
2023-09-27 11:25:00,213.72,213.8,213.64,213.75,12025.0,208.7407,208.8189,208.6626,208.77,12025.0
2023-09-27 11:30:00,213.8,214.43,213.75,214.38,21884.0,208.8189,209.4342,208.77,209.3854,21884.0
2023-09-27 11:35:00,214.4,214.58,213.88,213.89,13970.0,209.4049,209.5807,208.897,208.9068,13970.0
2023-09-27 11:40:00,213.83,213.94,213.4,213.59,57480.0,208.8482,208.9556,208.4282,208.6138,57480.0
2023-09-27 11:45:00,213.53,213.74,213.46,213.56,7125.0,208.5552,208.7603,208.4868,208.5845,7125.0
2023-09-27 11:50:00,213.72,213.87,213.62,213.84,10275.0,208.7407,208.8872,208.6431,208.8579,10275.0
2023-09-27 11:55:00,213.85,214.02,213.39,213.52,9255.0,208.8677,209.0337,208.4184,208.5454,9255.0
2023-09-27 12:00:00,213.64,213.64,213.03,213.13,10314.0,208.6626,208.6626,208.0668,208.1645,10314.0
2023-09-27 12:05:00,213.01,213.01,212.53,212.58,8323.0,208.0473,208.0473,207.5785,207.6273,8323.0
2023-09-27 12:10:00,212.59,212.77,212.49,212.6,6611.0,207.6371,207.8129,207.5394,207.6468,6611.0
2023-09-27 12:15:00,212.52,212.69,212.5,212.52,2625.0,207.5687,207.7347,207.5492,207.5687,2625.0
2023-09-27 12:20:00,212.59,212.73,212.34,212.73,7539.0,207.6371,207.7738,207.3929,207.7738,7539.0
2023-09-27 12:25:00,212.74,213.02,212.73,212.77,8507.0,207.7836,208.057,207.7738,207.8129,8507.0
2023-09-27 12:30:00,212.96,213.14,212.8,213.07,14934.0,207.9984,208.1742,207.8422,208.1059,14934.0
2023-09-27 12:35:00,213.07,213.37,213.07,213.13,6198.0,208.1059,208.3989,208.1059,208.1645,6198.0
2023-09-27 12:40:00,213.13,213.42,213.13,213.24,8401.0,208.1645,208.4477,208.1645,208.2719,8401.0
2023-09-27 12:45:00,213.29,213.54,213.26,213.49,9788.0,208.3207,208.5649,208.2914,208.5161,9788.0
2023-09-27 12:50:00,213.45,213.51,213.29,213.41,3844.0,208.477,208.5356,208.3207,208.438,3844.0
2023-09-27 12:55:00,213.37,213.56,213.37,213.52,5802.0,208.3989,208.5845,208.3989,208.5454,5802.0
2023-09-27 13:00:00,213.52,213.87,213.49,213.84,5980.0,208.5454,208.8872,208.5161,208.8579,5980.0
2023-09-27 13:05:00,213.89,214.0,213.73,214.0,7987.0,208.9068,209.0142,208.7505,209.0142,7987.0
2023-09-27 13:10:00,213.92,213.97,213.25,213.25,8054.0,208.9361,208.9849,208.2817,208.2817,8054.0
2023-09-27 13:15:00,213.41,213.45,213.14,213.23,11493.0,208.438,208.477,208.1742,208.2621,11493.0
2023-09-27 13:20:00,213.21,213.31,212.73,212.74,6740.0,208.2426,208.3403,207.7738,207.7836,6740.0
2023-09-27 13:25:00,212.76,212.82,212.32,212.36,10520.0,207.8031,207.8617,207.3733,207.4124,10520.0
2023-09-27 13:30:00,212.33,212.42,212.15,212.3,9711.0,207.3831,207.471,207.2073,207.3538,9711.0
2023-09-27 13:35:00,212.3,212.6,212.16,212.53,5900.0,207.3538,207.6468,207.2171,207.5785,5900.0
2023-09-27 13:40:00,212.4,212.45,212.16,212.44,3311.0,207.4515,207.5003,207.2171,207.4906,3311.0
2023-09-27 13:45:00,212.45,212.88,212.43,212.88,14418.0,207.5003,207.9203,207.4808,207.9203,14418.0
2023-09-27 13:50:00,213.0,213.22,212.92,213.12,4649.0,208.0375,208.2524,207.9594,208.1547,4649.0
2023-09-27 13:55:00,212.98,213.24,212.84,213.06,7697.0,208.018,208.2719,207.8812,208.0961,7697.0
2023-09-27 14:00:00,212.91,212.96,212.57,212.57,5787.0,207.9496,207.9984,207.6175,207.6175,5787.0
2023-09-27 14:05:00,212.52,212.53,212.22,212.26,5482.0,207.5687,207.5785,207.2757,207.3147,5482.0
2023-09-27 14:10:00,212.24,212.49,212.19,212.48,9662.0,207.2952,207.5394,207.2464,207.5296,9662.0
2023-09-27 14:15:00,212.44,212.72,212.41,212.55,9927.0,207.4906,207.764,207.4613,207.598,9927.0
2023-09-27 14:20:00,212.5,212.99,212.49,212.88,8021.0,207.5492,208.0277,207.5394,207.9203,8021.0
2023-09-27 14:25:00,212.78,213.12,212.64,213.11,9004.0,207.8226,208.1547,207.6859,208.1449,9004.0
2023-09-27 14:30:00,213.12,213.52,213.12,213.42,6530.0,208.1547,208.5454,208.1547,208.4477,6530.0
2023-09-27 14:35:00,213.51,214.03,213.38,213.95,28017.0,208.5356,209.0435,208.4087,208.9654,28017.0
2023-09-27 14:40:00,213.89,214.19,213.78,214.11,21586.0,208.9068,209.1998,208.7993,209.1216,21586.0
2023-09-27 14:45:00,214.23,214.29,214.07,214.13,13192.0,209.2388,209.2975,209.0826,209.1412,13192.0
2023-09-27 14:50:00,214.12,214.48,214.05,214.34,23888.0,209.1314,209.483,209.063,209.3463,23888.0
2023-09-27 14:55:00,214.34,214.5,214.16,214.17,8115.0,209.3463,209.5026,209.1705,209.1802,8115.0
2023-09-27 15:00:00,214.14,214.67,213.98,214.67,8705.0,209.1509,209.6686,208.9947,209.6686,8705.0
2023-09-27 15:05:00,214.68,215.07,214.59,214.96,21509.0,209.6784,210.0593,209.5905,209.9518,21509.0
2023-09-27 15:10:00,214.84,215.27,214.78,214.78,16730.0,209.8346,210.2546,209.776,209.776,16730.0
2023-09-27 15:15:00,214.84,214.88,214.57,214.57,7888.0,209.8346,209.8737,209.5709,209.5709,7888.0
2023-09-27 15:20:00,214.64,214.92,214.55,214.78,16366.0,209.6393,209.9128,209.5514,209.776,16366.0
2023-09-27 15:25:00,214.75,214.89,214.51,214.51,10084.0,209.7467,209.8835,209.5123,209.5123,10084.0
2023-09-27 15:30:00,214.53,214.85,214.53,214.83,26082.0,209.5319,209.8444,209.5319,209.8249,26082.0
2023-09-27 15:35:00,214.78,214.94,214.53,214.89,40502.0,209.776,209.9323,209.5319,209.8835,40502.0
2023-09-27 15:40:00,214.89,214.94,214.28,214.5,36982.0,209.8835,209.9323,209.2877,209.5026,36982.0
2023-09-27 15:45:00,214.5,214.52,214.06,214.34,32522.0,209.5026,209.5221,209.0728,209.3463,32522.0
2023-09-27 15:50:00,214.38,214.87,214.34,214.75,68977.0,209.3854,209.8639,209.3463,209.7467,68977.0
2023-09-27 15:55:00,214.71,214.82,214.25,214.45,139248.0,209.7077,209.8151,209.2584,209.4537,139248.0
2023-09-28 09:30:00,213.63,214.33,213.18,214.16,26811.0,208.6528,209.3365,208.2133,209.1705,26811.0
2023-09-28 09:35:00,214.22,214.22,213.61,213.65,6659.0,209.2291,209.2291,208.6333,208.6724,6659.0
2023-09-28 09:40:00,213.66,214.14,213.07,213.51,24158.0,208.6821,209.1509,208.1059,208.5356,24158.0
2023-09-28 09:45:00,213.51,214.0,213.5,213.81,10640.0,208.5356,209.0142,208.5259,208.8286,10640.0
2023-09-28 09:50:00,213.99,214.58,213.99,214.41,15154.0,209.0044,209.5807,209.0044,209.4147,15154.0
2023-09-28 09:55:00,214.57,214.99,214.47,214.85,12317.0,209.5709,209.9811,209.4733,209.8444,12317.0
2023-09-28 10:00:00,214.99,215.22,214.68,214.86,9742.0,209.9811,210.2058,209.6784,209.8542,9742.0
2023-09-28 10:05:00,214.71,214.72,213.96,214.01,12795.0,209.7077,209.7174,208.9751,209.024,12795.0
2023-09-28 10:10:00,213.95,214.49,213.87,214.44,13982.0,208.9654,209.4928,208.8872,209.444,13982.0
2023-09-28 10:15:00,214.52,214.93,214.37,214.84,19365.0,209.5221,209.9225,209.3756,209.8346,19365.0
2023-09-28 10:20:00,214.93,215.11,214.69,214.69,13360.0,209.9225,210.0983,209.6881,209.6881,13360.0
2023-09-28 10:25:00,214.9,215.0,214.58,214.99,14403.0,209.8932,209.9909,209.5807,209.9811,14403.0
2023-09-28 10:30:00,214.92,214.95,214.46,214.52,13830.0,209.9128,209.9421,209.4635,209.5221,13830.0
2023-09-28 10:35:00,214.61,214.95,214.58,214.92,14754.0,209.61,209.9421,209.5807,209.9128,14754.0
2023-09-28 10:40:00,214.87,215.5,214.67,215.5,7854.0,209.8639,210.4793,209.6686,210.4793,7854.0
2023-09-28 10:45:00,215.44,215.52,215.35,215.38,3230.0,210.4207,210.4988,210.3328,210.3621,3230.0
2023-09-28 10:50:00,215.35,215.41,214.97,215.03,14109.0,210.3328,210.3914,209.9616,210.0202,14109.0
2023-09-28 10:55:00,215.03,215.27,214.96,215.27,8055.0,210.0202,210.2546,209.9518,210.2546,8055.0
2023-09-28 11:00:00,215.24,215.53,214.97,215.51,10352.0,210.2253,210.5086,209.9616,210.489,10352.0
2023-09-28 11:05:00,215.27,215.61,215.08,215.61,13127.0,210.2546,210.5867,210.069,210.5867,13127.0
2023-09-28 11:10:00,215.63,215.63,215.4,215.48,28326.0,210.6062,210.6062,210.3816,210.4597,28326.0
2023-09-28 11:15:00,215.48,215.58,215.31,215.58,14946.0,210.4597,210.5574,210.2937,210.5574,14946.0
2023-09-28 11:20:00,215.61,215.9,215.5,215.84,5605.0,210.5867,210.8699,210.4793,210.8113,5605.0
2023-09-28 11:25:00,215.92,216.36,215.9,216.35,12585.0,210.8895,211.3192,210.8699,211.3095,12585.0
2023-09-28 11:30:00,216.36,216.64,216.17,216.17,12838.0,211.3192,211.5927,211.1337,211.1337,12838.0
2023-09-28 11:35:00,216.17,216.17,215.75,215.81,10785.0,211.1337,211.1337,210.7234,210.782,10785.0
2023-09-28 11:40:00,215.78,216.36,215.78,216.36,9888.0,210.7527,211.3192,210.7527,211.3192,9888.0
2023-09-28 11:45:00,216.31,216.4,216.16,216.2,12334.0,211.2704,211.3583,211.1239,211.163,12334.0
2023-09-28 11:50:00,216.2,216.44,216.09,216.37,7992.0,211.163,211.3974,211.0555,211.329,7992.0
2023-09-28 11:55:00,216.36,216.37,216.05,216.31,12543.0,211.3192,211.329,211.0164,211.2704,12543.0
2023-09-28 12:00:00,216.45,216.6,216.18,216.26,7841.0,211.4071,211.5536,211.1434,211.2216,7841.0
2023-09-28 12:05:00,216.27,216.7,216.18,216.7,36316.0,211.2313,211.6513,211.1434,211.6513,36316.0
2023-09-28 12:10:00,216.62,216.67,216.36,216.36,2733.0,211.5732,211.622,211.3192,211.3192,2733.0
2023-09-28 12:15:00,216.31,216.55,216.24,216.53,6209.0,211.2704,211.5048,211.202,211.4853,6209.0
2023-09-28 12:20:00,216.42,216.55,216.41,216.45,4472.0,211.3778,211.5048,211.3681,211.4071,4472.0
2023-09-28 12:25:00,216.5,216.94,216.5,216.94,4369.0,211.456,211.8857,211.456,211.8857,4369.0
2023-09-28 12:30:00,216.96,217.11,216.87,217.02,8041.0,211.9052,212.0517,211.8173,211.9638,8041.0
2023-09-28 12:35:00,217.11,217.33,217.06,217.13,10194.0,212.0517,212.2666,212.0029,212.0713,10194.0
2023-09-28 12:40:00,217.1,217.34,217.04,217.12,5003.0,212.042,212.2764,211.9834,212.0615,5003.0
2023-09-28 12:45:00,217.12,217.12,216.88,216.91,15326.0,212.0615,212.0615,211.8271,211.8564,15326.0
2023-09-28 12:50:00,217.06,217.08,216.69,216.69,8571.0,212.0029,212.0224,211.6415,211.6415,8571.0
2023-09-28 12:55:00,216.58,216.73,216.43,216.45,3731.0,211.5341,211.6806,211.3876,211.4071,3731.0
2023-09-28 13:00:00,216.48,216.52,216.17,216.17,3655.0,211.4364,211.4755,211.1337,211.1337,3655.0
2023-09-28 13:05:00,216.16,216.57,216.03,216.52,11013.0,211.1239,211.5243,210.9969,211.4755,11013.0
2023-09-28 13:10:00,216.58,216.58,216.29,216.58,4155.0,211.5341,211.5341,211.2509,211.5341,4155.0
2023-09-28 13:15:00,216.57,216.57,216.41,216.5,1642.0,211.5243,211.5243,211.3681,211.456,1642.0
2023-09-28 13:20:00,216.42,216.77,216.42,216.67,5122.0,211.3778,211.7197,211.3778,211.622,5122.0
2023-09-28 13:25:00,216.68,216.68,216.45,216.49,5666.0,211.6318,211.6318,211.4071,211.4462,5666.0
2023-09-28 13:30:00,216.44,216.45,216.07,216.11,6506.0,211.3974,211.4071,211.036,211.075,6506.0
2023-09-28 13:35:00,216.12,216.35,216.05,216.14,3335.0,211.0848,211.3095,211.0164,211.1043,3335.0
2023-09-28 13:40:00,216.22,216.22,215.91,215.91,4440.0,211.1825,211.1825,210.8797,210.8797,4440.0
2023-09-28 13:45:00,215.83,216.24,215.82,216.22,7707.0,210.8016,211.202,210.7918,211.1825,7707.0
2023-09-28 13:50:00,216.18,216.29,216.16,216.23,7659.0,211.1434,211.2509,211.1239,211.1923,7659.0
2023-09-28 13:55:00,216.33,216.33,216.09,216.24,14558.0,211.2899,211.2899,211.0555,211.202,14558.0
2023-09-28 14:00:00,216.17,216.23,215.92,215.92,8767.0,211.1337,211.1923,210.8895,210.8895,8767.0
2023-09-28 14:05:00,215.88,216.06,215.83,216.06,5648.0,210.8504,211.0262,210.8016,211.0262,5648.0
2023-09-28 14:10:00,216.1,216.1,215.8,215.97,3563.0,211.0653,211.0653,210.7723,210.9383,3563.0
2023-09-28 14:15:00,216.01,216.18,216.01,216.14,4988.0,210.9774,211.1434,210.9774,211.1043,4988.0
2023-09-28 14:20:00,216.24,216.43,216.03,216.43,4955.0,211.202,211.3876,210.9969,211.3876,4955.0
2023-09-28 14:25:00,216.36,216.63,216.35,216.55,5371.0,211.3192,211.5829,211.3095,211.5048,5371.0
2023-09-28 14:30:00,216.62,216.62,216.28,216.28,7805.0,211.5732,211.5732,211.2411,211.2411,7805.0
2023-09-28 14:35:00,216.22,216.22,215.8,216.06,7717.0,211.1825,211.1825,210.7723,211.0262,7717.0
2023-09-28 14:40:00,216.09,216.53,216.09,216.43,7386.0,211.0555,211.4853,211.0555,211.3876,7386.0
2023-09-28 14:45:00,216.43,216.52,216.13,216.19,10304.0,211.3876,211.4755,211.0946,211.1532,10304.0
2023-09-28 14:50:00,216.25,216.32,216.04,216.04,5696.0,211.2118,211.2802,211.0067,211.0067,5696.0
2023-09-28 14:55:00,216.13,216.16,215.89,216.07,5782.0,211.0946,211.1239,210.8602,211.036,5782.0
2023-09-28 15:00:00,216.12,216.23,216.08,216.12,4894.0,211.0848,211.1923,211.0457,211.0848,4894.0
2023-09-28 15:05:00,216.23,216.25,216.08,216.09,5943.0,211.1923,211.2118,211.0457,211.0555,5943.0
2023-09-28 15:10:00,216.11,216.23,216.03,216.15,9118.0,211.075,211.1923,210.9969,211.1141,9118.0
2023-09-28 15:15:00,216.18,216.34,216.17,216.28,3364.0,211.1434,211.2997,211.1337,211.2411,3364.0
2023-09-28 15:20:00,216.21,216.3,216.15,216.26,5578.0,211.1727,211.2606,211.1141,211.2216,5578.0
2023-09-28 15:25:00,216.32,216.42,216.26,216.37,6161.0,211.2802,211.3778,211.2216,211.329,6161.0
2023-09-28 15:30:00,216.37,216.37,215.67,215.74,9391.0,211.329,211.329,210.6453,210.7137,9391.0
2023-09-28 15:35:00,215.68,215.71,215.15,215.15,10371.0,210.6551,210.6844,210.1374,210.1374,10371.0
2023-09-28 15:40:00,215.1,215.57,215.1,215.56,17227.0,210.0886,210.5476,210.0886,210.5379,17227.0
2023-09-28 15:45:00,215.61,215.74,215.24,215.35,18582.0,210.5867,210.7137,210.2253,210.3328,18582.0
2023-09-28 15:50:00,215.32,215.53,215.07,215.33,45301.0,210.3035,210.5086,210.0593,210.3132,45301.0
2023-09-28 15:55:00,215.26,215.66,215.21,215.53,76481.0,210.2449,210.6355,210.196,210.5086,76481.0
2023-09-29 09:30:00,217.0,217.0,216.31,216.33,27774.0,211.9443,211.9443,211.2704,211.2899,27774.0
2023-09-29 09:35:00,216.48,216.97,215.5,215.51,8428.0,211.4364,211.915,210.4793,210.489,8428.0
2023-09-29 09:40:00,215.49,215.77,215.18,215.47,10545.0,210.4695,210.743,210.1667,210.45,10545.0
2023-09-29 09:45:00,215.47,215.52,214.54,215.0,14468.0,210.45,210.4988,209.5416,209.9909,14468.0
2023-09-29 09:50:00,215.11,216.18,214.95,216.1,13689.0,210.0983,211.1434,209.9421,211.0653,13689.0
2023-09-29 09:55:00,216.22,216.39,216.12,216.27,13812.0,211.1825,211.3485,211.0848,211.2313,13812.0
2023-09-29 10:00:00,216.27,216.85,216.26,216.52,8464.0,211.2313,211.7978,211.2216,211.4755,8464.0
2023-09-29 10:05:00,216.37,216.62,216.24,216.62,8217.0,211.329,211.5732,211.202,211.5732,8217.0
2023-09-29 10:10:00,216.56,216.56,216.05,216.21,10333.0,211.5146,211.5146,211.0164,211.1727,10333.0
2023-09-29 10:15:00,216.33,216.39,215.91,215.95,2331.0,211.2899,211.3485,210.8797,210.9188,2331.0
2023-09-29 10:20:00,216.0,216.08,215.62,215.85,3410.0,210.9676,211.0457,210.5965,210.8211,3410.0
2023-09-29 10:25:00,215.61,215.8,215.57,215.63,1150.0,210.5867,210.7723,210.5476,210.6062,1150.0
2023-09-29 10:30:00,215.74,215.92,215.66,215.89,5708.0,210.7137,210.8895,210.6355,210.8602,5708.0
2023-09-29 10:35:00,215.9,216.27,215.8,216.16,2836.0,210.8699,211.2313,210.7723,211.1239,2836.0
2023-09-29 10:40:00,216.05,216.18,215.67,215.67,6651.0,211.0164,211.1434,210.6453,210.6453,6651.0
2023-09-29 10:45:00,215.67,216.0,215.67,215.97,2435.0,210.6453,210.9676,210.6453,210.9383,2435.0
2023-09-29 10:50:00,215.93,216.12,215.72,215.93,2804.0,210.8992,211.0848,210.6941,210.8992,2804.0
2023-09-29 10:55:00,215.91,215.94,215.71,215.94,3930.0,210.8797,210.909,210.6844,210.909,3930.0
2023-09-29 11:00:00,215.75,215.99,215.12,215.12,3830.0,210.7234,210.9578,210.1081,210.1081,3830.0
2023-09-29 11:05:00,215.17,215.38,215.08,215.38,1990.0,210.1569,210.3621,210.069,210.3621,1990.0
2023-09-29 11:10:00,215.48,215.71,215.4,215.44,4382.0,210.4597,210.6844,210.3816,210.4207,4382.0
2023-09-29 11:15:00,215.37,215.46,215.25,215.46,3843.0,210.3523,210.4402,210.2351,210.4402,3843.0
2023-09-29 11:20:00,215.49,216.03,215.37,216.03,10846.0,210.4695,210.9969,210.3523,210.9969,10846.0
2023-09-29 11:25:00,215.79,215.95,215.24,215.28,4045.0,210.7625,210.9188,210.2253,210.2644,4045.0
2023-09-29 11:30:00,215.2,215.48,215.04,215.09,1920.0,210.1862,210.4597,210.03,210.0788,1920.0
2023-09-29 11:35:00,215.23,215.23,214.94,215.03,2376.0,210.2156,210.2156,209.9323,210.0202,2376.0
2023-09-29 11:40:00,214.89,215.14,214.83,214.88,6400.0,209.8835,210.1276,209.8249,209.8737,6400.0
2023-09-29 11:45:00,214.91,214.98,214.8,214.81,10255.0,209.903,209.9714,209.7956,209.8053,10255.0
2023-09-29 11:50:00,214.78,214.83,214.31,214.74,5608.0,209.776,209.8249,209.317,209.737,5608.0
2023-09-29 11:55:00,214.58,214.89,214.58,214.79,2060.0,209.5807,209.8835,209.5807,209.7858,2060.0
2023-09-29 12:00:00,214.81,214.81,214.47,214.51,1522.0,209.8053,209.8053,209.4733,209.5123,1522.0
2023-09-29 12:05:00,214.55,214.69,214.48,214.63,5535.0,209.5514,209.6881,209.483,209.6295,5535.0
2023-09-29 12:10:00,214.59,214.63,214.21,214.31,2383.0,209.5905,209.6295,209.2193,209.317,2383.0
2023-09-29 12:15:00,214.19,214.31,214.01,214.31,2599.0,209.1998,209.317,209.024,209.317,2599.0
2023-09-29 12:20:00,214.33,214.49,214.32,214.49,3782.0,209.3365,209.4928,209.3268,209.4928,3782.0
2023-09-29 12:25:00,214.6,214.62,214.45,214.46,2619.0,209.6002,209.6198,209.4537,209.4635,2619.0
2023-09-29 12:30:00,214.54,214.92,214.54,214.72,4993.0,209.5416,209.9128,209.5416,209.7174,4993.0
2023-09-29 12:35:00,214.75,214.93,214.75,214.78,2719.0,209.7467,209.9225,209.7467,209.776,2719.0
2023-09-29 12:40:00,214.96,215.09,214.76,214.87,3106.0,209.9518,210.0788,209.7565,209.8639,3106.0
2023-09-29 12:45:00,214.92,215.11,214.32,214.74,36631.0,209.9128,210.0983,209.3268,209.737,36631.0
2023-09-29 12:50:00,214.76,214.77,214.22,214.22,5364.0,209.7565,209.7663,209.2291,209.2291,5364.0
2023-09-29 12:55:00,214.26,214.33,214.05,214.27,6241.0,209.2681,209.3365,209.063,209.2779,6241.0
2023-09-29 13:00:00,214.17,214.17,213.72,213.75,2651.0,209.1802,209.1802,208.7407,208.77,2651.0
2023-09-29 13:05:00,213.67,213.78,213.34,213.46,3115.0,208.6919,208.7993,208.3696,208.4868,3115.0
2023-09-29 13:10:00,213.52,213.54,213.31,213.49,4051.0,208.5454,208.5649,208.3403,208.5161,4051.0
2023-09-29 13:15:00,213.5,213.65,213.36,213.64,4822.0,208.5259,208.6724,208.3891,208.6626,4822.0
2023-09-29 13:20:00,213.64,213.75,213.64,213.73,2448.0,208.6626,208.77,208.6626,208.7505,2448.0
2023-09-29 13:25:00,213.81,214.23,213.81,214.13,6637.0,208.8286,209.2388,208.8286,209.1412,6637.0
2023-09-29 13:30:00,214.12,214.34,214.03,214.03,3682.0,209.1314,209.3463,209.0435,209.0435,3682.0
2023-09-29 13:35:00,214.03,214.15,213.54,213.7,9184.0,209.0435,209.1607,208.5649,208.7212,9184.0
2023-09-29 13:40:00,213.7,214.03,213.68,214.03,1003.0,208.7212,209.0435,208.7017,209.0435,1003.0
2023-09-29 13:45:00,214.03,214.04,213.71,213.71,2199.0,209.0435,209.0533,208.731,208.731,2199.0
2023-09-29 13:50:00,213.59,213.82,213.47,213.67,1437.0,208.6138,208.8384,208.4966,208.6919,1437.0
2023-09-29 13:55:00,213.65,213.85,213.45,213.45,1401.0,208.6724,208.8677,208.477,208.477,1401.0
2023-09-29 14:00:00,213.43,213.45,213.26,213.42,1524.0,208.4575,208.477,208.2914,208.4477,1524.0
2023-09-29 14:05:00,213.49,213.52,213.21,213.22,3490.0,208.5161,208.5454,208.2426,208.2524,3490.0
2023-09-29 14:10:00,213.21,213.23,212.92,213.01,7972.0,208.2426,208.2621,207.9594,208.0473,7972.0
2023-09-29 14:15:00,213.11,213.14,213.03,213.13,1688.0,208.1449,208.1742,208.0668,208.1645,1688.0
2023-09-29 14:20:00,213.14,213.47,213.13,213.47,1840.0,208.1742,208.4966,208.1645,208.4966,1840.0
2023-09-29 14:25:00,213.57,213.7,213.11,213.12,3839.0,208.5942,208.7212,208.1449,208.1547,3839.0
2023-09-29 14:30:00,213.18,213.23,212.87,213.18,6270.0,208.2133,208.2621,207.9105,208.2133,6270.0
2023-09-29 14:35:00,213.12,213.38,213.11,213.24,4395.0,208.1547,208.4087,208.1449,208.2719,4395.0
2023-09-29 14:40:00,213.26,213.52,213.26,213.51,6062.0,208.2914,208.5454,208.2914,208.5356,6062.0
2023-09-29 14:45:00,213.45,213.51,213.28,213.28,6975.0,208.477,208.5356,208.311,208.311,6975.0
2023-09-29 14:50:00,213.13,213.25,212.89,213.09,21435.0,208.1645,208.2817,207.9301,208.1254,21435.0
2023-09-29 14:55:00,213.09,214.27,213.09,214.06,13380.0,208.1254,209.2779,208.1254,209.0728,13380.0
2023-09-29 15:00:00,214.11,214.33,213.69,213.69,5062.0,209.1216,209.3365,208.7114,208.7114,5062.0
2023-09-29 15:05:00,213.76,214.0,213.71,213.86,4340.0,208.7798,209.0142,208.731,208.8775,4340.0
2023-09-29 15:10:00,213.73,214.16,213.62,213.87,5311.0,208.7505,209.1705,208.6431,208.8872,5311.0
2023-09-29 15:15:00,213.94,214.13,213.88,214.04,5134.0,208.9556,209.1412,208.897,209.0533,5134.0
2023-09-29 15:20:00,213.97,214.1,213.79,213.97,5986.0,208.9849,209.1119,208.8091,208.9849,5986.0
2023-09-29 15:25:00,213.97,214.0,213.69,213.91,5479.0,208.9849,209.0142,208.7114,208.9263,5479.0
2023-09-29 15:30:00,213.93,213.99,213.3,213.3,8080.0,208.9458,209.0044,208.3305,208.3305,8080.0
2023-09-29 15:35:00,213.39,213.58,213.21,213.48,13346.0,208.4184,208.604,208.2426,208.5063,13346.0
2023-09-29 15:40:00,213.49,213.56,213.17,213.33,10469.0,208.5161,208.5845,208.2035,208.3598,10469.0
2023-09-29 15:45:00,213.19,213.6,213.1,213.5,17958.0,208.2231,208.6235,208.1352,208.5259,17958.0
2023-09-29 15:50:00,213.59,213.9,213.08,213.16,29882.0,208.6138,208.9165,208.1156,208.1938,29882.0
2023-09-29 15:55:00,213.22,213.38,212.73,213.32,71905.0,208.2524,208.4087,207.7738,208.35,71905.0
2023-10-02 09:30:00,213.44,213.92,212.18,213.92,23238.0,208.4673,208.9361,207.2366,208.9361,23238.0
2023-10-02 09:35:00,214.0,214.61,213.93,214.06,5672.0,209.0142,209.61,208.9458,209.0728,5672.0
2023-10-02 09:40:00,213.81,214.06,213.29,214.06,11232.0,208.8286,209.0728,208.3207,209.0728,11232.0
2023-10-02 09:45:00,213.87,213.92,212.63,212.66,10794.0,208.8872,208.9361,207.6761,207.7054,10794.0
2023-10-02 09:50:00,212.73,212.73,211.7,211.9,20215.0,207.7738,207.7738,206.7678,206.9631,20215.0
2023-10-02 09:55:00,211.88,212.0,211.02,211.62,46339.0,206.9436,207.0608,206.1036,206.6897,46339.0
2023-10-02 10:00:00,211.5,212.43,211.38,212.43,29090.0,206.5725,207.4808,206.4552,207.4808,29090.0
2023-10-02 10:05:00,212.44,212.68,212.19,212.4,10679.0,207.4906,207.725,207.2464,207.4515,10679.0
2023-10-02 10:10:00,212.26,212.34,211.46,211.46,21594.0,207.3147,207.3929,206.5334,206.5334,21594.0
2023-10-02 10:15:00,211.49,212.32,211.4,212.1,19936.0,206.5627,207.3733,206.4748,207.1585,19936.0
2023-10-02 10:20:00,212.24,212.4,211.9,212.4,6401.0,207.2952,207.4515,206.9631,207.4515,6401.0
2023-10-02 10:25:00,212.45,212.79,212.07,212.14,22723.0,207.5003,207.8324,207.1292,207.1975,22723.0
2023-10-02 10:30:00,212.06,212.53,211.92,212.52,23342.0,207.1194,207.5785,206.9827,207.5687,23342.0
2023-10-02 10:35:00,212.52,212.6,211.72,211.72,13710.0,207.5687,207.6468,206.7873,206.7873,13710.0
2023-10-02 10:40:00,211.75,211.83,210.95,211.68,16246.0,206.8166,206.8948,206.0353,206.7483,16246.0
2023-10-02 10:45:00,211.67,211.79,211.22,211.36,9073.0,206.7385,206.8557,206.299,206.4357,9073.0
2023-10-02 10:50:00,211.26,211.26,210.9,210.92,7044.0,206.338,206.338,205.9864,206.006,7044.0
2023-10-02 10:55:00,210.9,211.37,210.86,211.28,6051.0,205.9864,206.4455,205.9474,206.3576,6051.0
2023-10-02 11:00:00,211.3,212.09,211.25,211.68,13544.0,206.3771,207.1487,206.3283,206.7483,13544.0
2023-10-02 11:05:00,211.6,212.04,211.53,211.8,10650.0,206.6701,207.0999,206.6018,206.8655,10650.0
2023-10-02 11:10:00,211.81,211.95,211.48,211.83,9403.0,206.8752,207.012,206.5529,206.8948,9403.0
2023-10-02 11:15:00,211.83,212.22,211.73,211.87,12539.0,206.8948,207.2757,206.7971,206.9338,12539.0
2023-10-02 11:20:00,211.89,212.46,211.8,212.3,8240.0,206.9534,207.5101,206.8655,207.3538,8240.0
2023-10-02 11:25:00,212.37,212.46,212.14,212.46,3931.0,207.4222,207.5101,207.1975,207.5101,3931.0
2023-10-02 11:30:00,212.47,212.58,212.08,212.19,6414.0,207.5199,207.6273,207.1389,207.2464,6414.0
2023-10-02 11:35:00,212.24,212.24,211.71,211.85,13647.0,207.2952,207.2952,206.7776,206.9143,13647.0
2023-10-02 11:40:00,211.82,212.03,211.1,211.1,13252.0,206.885,207.0901,206.1818,206.1818,13252.0
2023-10-02 11:45:00,211.06,211.13,210.82,210.9,15899.0,206.1427,206.2111,205.9083,205.9864,15899.0
2023-10-02 11:50:00,211.0,211.03,210.44,210.49,13284.0,206.0841,206.1134,205.5371,205.586,13284.0
2023-10-02 11:55:00,210.38,210.62,210.26,210.52,10508.0,205.4785,205.713,205.3613,205.6153,10508.0
2023-10-02 12:00:00,210.52,210.53,210.11,210.19,9290.0,205.6153,205.6251,205.2148,205.293,9290.0
2023-10-02 12:05:00,210.15,210.23,209.85,209.89,7488.0,205.2539,205.332,204.9609,205.0,7488.0
2023-10-02 12:10:00,209.8,210.0,209.75,209.97,9476.0,204.9121,205.1074,204.8632,205.0781,9476.0
2023-10-02 12:15:00,210.01,210.19,209.75,209.78,11546.0,205.1172,205.293,204.8632,204.8925,11546.0
2023-10-02 12:20:00,209.71,209.8,209.55,209.66,6361.0,204.8242,204.9121,204.6679,204.7753,6361.0
2023-10-02 12:25:00,209.62,209.9,209.54,209.76,12001.0,204.7363,205.0097,204.6581,204.873,12001.0
2023-10-02 12:30:00,209.78,209.85,209.62,209.68,8419.0,204.8925,204.9609,204.7363,204.7949,8419.0
2023-10-02 12:35:00,209.65,209.89,209.65,209.78,3087.0,204.7656,205.0,204.7656,204.8925,3087.0
2023-10-02 12:40:00,209.81,209.83,209.46,209.46,8690.0,204.9218,204.9414,204.58,204.58,8690.0
2023-10-02 12:45:00,209.52,209.52,208.96,209.03,9032.0,204.6386,204.6386,204.0916,204.16,9032.0
2023-10-02 12:50:00,209.03,209.09,208.82,208.83,27686.0,204.16,204.2186,203.9549,203.9647,27686.0
2023-10-02 12:55:00,208.83,209.22,208.52,209.1,25394.0,203.9647,204.3456,203.6619,204.2284,25394.0
2023-10-02 13:00:00,209.23,209.59,209.16,209.27,8221.0,204.3553,204.707,204.287,204.3944,8221.0
2023-10-02 13:05:00,209.39,209.4,209.08,209.21,4888.0,204.5116,204.5214,204.2088,204.3358,4888.0
2023-10-02 13:10:00,209.31,209.33,208.95,208.97,4103.0,204.4335,204.453,204.0819,204.1014,4103.0
2023-10-02 13:15:00,209.06,209.46,209.0,209.37,11959.0,204.1893,204.58,204.1307,204.4921,11959.0
2023-10-02 13:20:00,209.4,209.46,209.2,209.25,13583.0,204.5214,204.58,204.326,204.3749,13583.0
2023-10-02 13:25:00,209.23,209.35,209.1,209.25,17878.0,204.3553,204.4725,204.2284,204.3749,17878.0
2023-10-02 13:30:00,209.3,209.4,209.03,209.03,16005.0,204.4237,204.5214,204.16,204.16,16005.0
2023-10-02 13:35:00,208.97,209.39,208.97,209.24,8881.0,204.1014,204.5116,204.1014,204.3651,8881.0
2023-10-02 13:40:00,209.29,209.49,209.17,209.37,9307.0,204.4139,204.6093,204.2967,204.4921,9307.0
2023-10-02 13:45:00,209.3,209.53,209.21,209.28,8882.0,204.4237,204.6483,204.3358,204.4042,8882.0
2023-10-02 13:50:00,209.29,209.67,209.28,209.63,4756.0,204.4139,204.7851,204.4042,204.746,4756.0
2023-10-02 13:55:00,209.61,209.67,209.4,209.49,4579.0,204.7265,204.7851,204.5214,204.6093,4579.0
2023-10-02 14:00:00,209.46,209.51,209.14,209.18,9127.0,204.58,204.6288,204.2674,204.3065,9127.0
2023-10-02 14:05:00,209.18,209.37,208.85,208.88,16608.0,204.3065,204.4921,203.9842,204.0135,16608.0
2023-10-02 14:10:00,208.88,209.19,208.81,208.97,53586.0,204.0135,204.3163,203.9451,204.1014,53586.0
2023-10-02 14:15:00,208.98,209.14,208.76,208.88,18757.0,204.1112,204.2674,203.8963,204.0135,18757.0
2023-10-02 14:20:00,208.87,208.93,208.64,208.81,6010.0,204.0037,204.0623,203.7791,203.9451,6010.0
2023-10-02 14:25:00,208.78,208.79,208.34,208.35,8324.0,203.9158,203.9256,203.4861,203.4958,8324.0
2023-10-02 14:30:00,208.42,208.86,208.42,208.72,6464.0,203.5642,203.994,203.5642,203.8572,6464.0
2023-10-02 14:35:00,208.84,208.86,208.5,208.53,4987.0,203.9744,203.994,203.6423,203.6716,4987.0
2023-10-02 14:40:00,208.49,208.58,208.4,208.41,6847.0,203.6326,203.7205,203.5447,203.5544,6847.0
2023-10-02 14:45:00,208.44,208.58,208.25,208.53,23250.0,203.5837,203.7205,203.3982,203.6716,23250.0
2023-10-02 14:50:00,208.59,208.76,208.43,208.43,8140.0,203.7302,203.8963,203.574,203.574,8140.0
2023-10-02 14:55:00,208.41,208.51,208.3,208.51,20261.0,203.5544,203.6521,203.447,203.6521,20261.0
2023-10-02 15:00:00,208.39,208.57,208.04,208.09,5007.0,203.5349,203.7107,203.1931,203.2419,5007.0
2023-10-02 15:05:00,208.14,208.28,207.94,208.2,18817.0,203.2907,203.4275,203.0954,203.3493,18817.0
2023-10-02 15:10:00,208.2,208.39,207.97,208.04,21105.0,203.3493,203.5349,203.1247,203.1931,21105.0
2023-10-02 15:15:00,208.03,208.59,208.03,208.24,18420.0,203.1833,203.7302,203.1833,203.3884,18420.0
2023-10-02 15:20:00,208.2,208.77,208.17,208.69,26669.0,203.3493,203.9061,203.32,203.8279,26669.0
2023-10-02 15:25:00,208.75,208.81,208.58,208.81,6165.0,203.8865,203.9451,203.7205,203.9451,6165.0
2023-10-02 15:30:00,208.81,209.39,208.74,209.26,15668.0,203.9451,204.5116,203.8768,204.3846,15668.0
2023-10-02 15:35:00,209.28,209.52,209.16,209.49,14607.0,204.4042,204.6386,204.287,204.6093,14607.0
2023-10-02 15:40:00,209.46,209.9,209.42,209.72,20523.0,204.58,205.0097,204.5409,204.8339,20523.0
2023-10-02 15:45:00,209.73,209.8,209.34,209.34,38709.0,204.8437,204.9121,204.4628,204.4628,38709.0
2023-10-02 15:50:00,209.27,209.72,209.04,209.72,32109.0,204.3944,204.8339,204.1698,204.8339,32109.0
2023-10-02 15:55:00,209.74,210.26,209.67,210.23,75098.0,204.8535,205.3613,204.7851,205.332,75098.0
2023-10-03 09:30:00,210.7,211.96,209.53,210.96,33217.0,205.7911,207.0217,204.6483,206.045,33217.0
2023-10-03 09:35:00,210.74,211.98,210.71,211.62,9575.0,205.8302,207.0413,205.8009,206.6897,9575.0
2023-10-03 09:40:00,211.51,211.8,211.37,211.37,29170.0,206.5822,206.8655,206.4455,206.4455,29170.0
2023-10-03 09:45:00,211.31,212.45,211.06,212.45,8081.0,206.3869,207.5003,206.1427,207.5003,8081.0
2023-10-03 09:50:00,212.53,213.22,212.28,213.04,37403.0,207.5785,208.2524,207.3343,208.0766,37403.0
2023-10-03 09:55:00,213.08,213.49,212.95,213.19,3848.0,208.1156,208.5161,207.9887,208.2231,3848.0
2023-10-03 10:00:00,213.02,213.03,211.93,212.0,11803.0,208.057,208.0668,206.9924,207.0608,11803.0
2023-10-03 10:05:00,211.91,212.05,211.6,211.69,6016.0,206.9729,207.1096,206.6701,206.758,6016.0
2023-10-03 10:10:00,211.81,211.96,210.84,210.84,35111.0,206.8752,207.0217,205.9278,205.9278,35111.0
2023-10-03 10:15:00,210.74,210.86,210.23,210.48,7113.0,205.8302,205.9474,205.332,205.5762,7113.0
2023-10-03 10:20:00,210.47,210.79,209.9,210.04,16371.0,205.5664,205.879,205.0097,205.1465,16371.0
2023-10-03 10:25:00,210.14,210.42,209.84,209.84,30251.0,205.2441,205.5176,204.9511,204.9511,30251.0
2023-10-03 10:30:00,209.65,210.35,209.65,210.04,6177.0,204.7656,205.4492,204.7656,205.1465,6177.0
2023-10-03 10:35:00,210.28,210.32,209.15,209.15,16600.0,205.3809,205.4199,204.2772,204.2772,16600.0
2023-10-03 10:40:00,209.23,209.6,209.03,209.53,17977.0,204.3553,204.7167,204.16,204.6483,17977.0
2023-10-03 10:45:00,209.48,209.77,208.96,209.19,15136.0,204.5995,204.8828,204.0916,204.3163,15136.0
2023-10-03 10:50:00,209.04,209.59,208.89,209.39,16159.0,204.1698,204.707,204.0233,204.5116,16159.0
2023-10-03 10:55:00,209.24,209.44,209.19,209.31,4392.0,204.3651,204.5604,204.3163,204.4335,4392.0
2023-10-03 11:00:00,209.07,209.08,208.6,208.63,5455.0,204.1991,204.2088,203.74,203.7693,5455.0
2023-10-03 11:05:00,208.69,208.99,208.53,208.97,4794.0,203.8279,204.1209,203.6716,204.1014,4794.0
2023-10-03 11:10:00,209.06,209.09,208.89,209.06,2049.0,204.1893,204.2186,204.0233,204.1893,2049.0
2023-10-03 11:15:00,208.98,209.4,208.9,209.2,7471.0,204.1112,204.5214,204.033,204.326,7471.0
2023-10-03 11:20:00,209.3,209.49,208.95,209.04,8734.0,204.4237,204.6093,204.0819,204.1698,8734.0
2023-10-03 11:25:00,208.91,209.04,208.8,208.84,5848.0,204.0428,204.1698,203.9354,203.9744,5848.0
2023-10-03 11:30:00,208.78,209.11,208.69,208.72,4926.0,203.9158,204.2381,203.8279,203.8572,4926.0
2023-10-03 11:35:00,208.74,208.81,208.45,208.58,2750.0,203.8768,203.9451,203.5935,203.7205,2750.0
2023-10-03 11:40:00,208.53,208.57,208.27,208.38,12075.0,203.6716,203.7107,203.4177,203.5251,12075.0
2023-10-03 11:45:00,208.32,208.4,208.17,208.39,9458.0,203.4665,203.5447,203.32,203.5349,9458.0
2023-10-03 11:50:00,208.4,208.58,207.8,207.91,42364.0,203.5447,203.7205,202.9587,203.0661,42364.0
2023-10-03 11:55:00,208.07,208.19,207.93,208.02,11764.0,203.2224,203.3396,203.0856,203.1735,11764.0
2023-10-03 12:00:00,208.13,208.8,207.98,208.61,18403.0,203.281,203.9354,203.1345,203.7498,18403.0
2023-10-03 12:05:00,208.61,208.96,208.6,208.61,6514.0,203.7498,204.0916,203.74,203.7498,6514.0
2023-10-03 12:10:00,208.57,208.73,208.5,208.73,1229.0,203.7107,203.867,203.6423,203.867,1229.0
2023-10-03 12:15:00,208.71,209.16,208.67,208.86,3587.0,203.8475,204.287,203.8084,203.994,3587.0
2023-10-03 12:20:00,208.81,208.89,208.55,208.75,7998.0,203.9451,204.0233,203.6912,203.8865,7998.0
2023-10-03 12:25:00,208.76,209.06,208.73,208.96,8466.0,203.8963,204.1893,203.867,204.0916,8466.0
2023-10-03 12:30:00,208.95,209.1,208.8,208.8,2639.0,204.0819,204.2284,203.9354,203.9354,2639.0
2023-10-03 12:35:00,208.62,208.62,208.4,208.47,3700.0,203.7596,203.7596,203.5447,203.613,3700.0
2023-10-03 12:40:00,208.5,208.79,208.43,208.44,4618.0,203.6423,203.9256,203.574,203.5837,4618.0
2023-10-03 12:45:00,208.42,208.74,208.4,208.68,5030.0,203.5642,203.8768,203.5447,203.8182,5030.0
2023-10-03 12:50:00,208.78,208.78,208.59,208.63,1984.0,203.9158,203.9158,203.7302,203.7693,1984.0
2023-10-03 12:55:00,208.52,208.79,208.43,208.65,3018.0,203.6619,203.9256,203.574,203.7889,3018.0
2023-10-03 13:00:00,208.81,209.04,208.79,208.86,6018.0,203.9451,204.1698,203.9256,203.994,6018.0
2023-10-03 13:05:00,208.86,208.86,208.54,208.54,8369.0,203.994,203.994,203.6814,203.6814,8369.0
2023-10-03 13:10:00,208.62,208.77,208.55,208.76,1911.0,203.7596,203.9061,203.6912,203.8963,1911.0
2023-10-03 13:15:00,208.68,208.68,208.44,208.47,3591.0,203.8182,203.8182,203.5837,203.613,3591.0
2023-10-03 13:20:00,208.47,208.72,208.29,208.67,5236.0,203.613,203.8572,203.4372,203.8084,5236.0
2023-10-03 13:25:00,208.58,208.69,208.44,208.69,4578.0,203.7205,203.8279,203.5837,203.8279,4578.0
2023-10-03 13:30:00,208.6,208.72,208.38,208.48,3884.0,203.74,203.8572,203.5251,203.6228,3884.0
2023-10-03 13:35:00,208.43,208.43,208.17,208.26,5644.0,203.574,203.574,203.32,203.4079,5644.0
2023-10-03 13:40:00,208.31,208.39,208.23,208.32,3188.0,203.4568,203.5349,203.3786,203.4665,3188.0
2023-10-03 13:45:00,208.28,208.31,207.72,207.72,4447.0,203.4275,203.4568,202.8805,202.8805,4447.0
2023-10-03 13:50:00,207.8,208.13,207.8,208.13,4688.0,202.9587,203.281,202.9587,203.281,4688.0
2023-10-03 13:55:00,208.06,208.11,207.93,207.94,5088.0,203.2126,203.2614,203.0856,203.0954,5088.0
2023-10-03 14:00:00,207.99,208.31,207.94,208.17,13244.0,203.1442,203.4568,203.0954,203.32,13244.0
2023-10-03 14:05:00,208.21,208.22,207.4,207.4,21386.0,203.3591,203.3689,202.568,202.568,21386.0
2023-10-03 14:10:00,207.49,207.79,207.23,207.79,9568.0,202.6559,202.9489,202.4019,202.9489,9568.0
2023-10-03 14:15:00,207.64,207.68,207.42,207.68,4464.0,202.8024,202.8415,202.5875,202.8415,4464.0
2023-10-03 14:20:00,207.49,207.51,207.3,207.5,4140.0,202.6559,202.6754,202.4703,202.6656,4140.0
2023-10-03 14:25:00,207.44,207.66,207.34,207.5,7785.0,202.607,202.8219,202.5094,202.6656,7785.0
2023-10-03 14:30:00,207.56,207.96,207.56,207.96,11477.0,202.7242,203.1149,202.7242,203.1149,11477.0
2023-10-03 14:35:00,208.0,208.43,208.0,208.43,10599.0,203.154,203.574,203.154,203.574,10599.0
2023-10-03 14:40:00,208.46,208.73,208.4,208.72,12833.0,203.6033,203.867,203.5447,203.8572,12833.0
2023-10-03 14:45:00,208.69,208.74,208.56,208.71,8211.0,203.8279,203.8768,203.7009,203.8475,8211.0
2023-10-03 14:50:00,208.75,209.11,208.49,208.62,15887.0,203.8865,204.2381,203.6326,203.7596,15887.0
2023-10-03 14:55:00,208.58,208.69,208.44,208.57,7584.0,203.7205,203.8279,203.5837,203.7107,7584.0
2023-10-03 15:00:00,208.57,208.92,208.46,208.77,4734.0,203.7107,204.0526,203.6033,203.9061,4734.0
2023-10-03 15:05:00,208.85,208.85,208.45,208.53,14177.0,203.9842,203.9842,203.5935,203.6716,14177.0
2023-10-03 15:10:00,208.54,208.54,208.27,208.28,8442.0,203.6814,203.6814,203.4177,203.4275,8442.0
2023-10-03 15:15:00,208.31,208.47,208.23,208.3,15006.0,203.4568,203.613,203.3786,203.447,15006.0
2023-10-03 15:20:00,208.26,208.71,208.26,208.69,8188.0,203.4079,203.8475,203.4079,203.8279,8188.0
2023-10-03 15:25:00,208.62,208.7,208.41,208.55,10168.0,203.7596,203.8377,203.5544,203.6912,10168.0
2023-10-03 15:30:00,208.56,208.56,208.22,208.33,10558.0,203.7009,203.7009,203.3689,203.4763,10558.0
2023-10-03 15:35:00,208.32,208.74,208.31,208.74,12098.0,203.4665,203.8768,203.4568,203.8768,12098.0
2023-10-03 15:40:00,208.75,209.27,208.69,209.2,18133.0,203.8865,204.3944,203.8279,204.326,18133.0
2023-10-03 15:45:00,209.16,209.18,208.92,209.02,28295.0,204.287,204.3065,204.0526,204.1502,28295.0
2023-10-03 15:50:00,209.0,209.52,208.94,209.23,68467.0,204.1307,204.6386,204.0721,204.3553,68467.0
2023-10-03 15:55:00,209.24,209.29,208.79,209.11,81430.0,204.3651,204.4139,203.9256,204.2381,81430.0
2023-10-04 09:30:00,208.85,209.3,208.17,208.82,22581.0,203.9842,204.4237,203.32,203.9549,22581.0
2023-10-04 09:35:00,208.87,209.46,208.75,209.07,13002.0,204.0037,204.58,203.8865,204.1991,13002.0
2023-10-04 09:40:00,209.2,209.37,208.89,208.92,2999.0,204.326,204.4921,204.0233,204.0526,2999.0
2023-10-04 09:45:00,208.87,209.01,208.04,208.4,17064.0,204.0037,204.1405,203.1931,203.5447,17064.0
2023-10-04 09:50:00,208.35,209.04,208.17,208.61,4233.0,203.4958,204.1698,203.32,203.7498,4233.0
2023-10-04 09:55:00,208.82,208.82,208.35,208.47,7779.0,203.9549,203.9549,203.4958,203.613,7779.0
2023-10-04 10:00:00,208.25,208.6,207.61,207.72,10076.0,203.3982,203.74,202.7731,202.8805,10076.0
2023-10-04 10:05:00,207.75,208.22,207.58,208.03,18676.0,202.9098,203.3689,202.7438,203.1833,18676.0
2023-10-04 10:10:00,208.04,208.45,208.04,208.25,3744.0,203.1931,203.5935,203.1931,203.3982,3744.0
2023-10-04 10:15:00,208.17,208.22,207.91,208.13,12339.0,203.32,203.3689,203.0661,203.281,12339.0
2023-10-04 10:20:00,208.01,208.16,207.45,207.74,6740.0,203.1638,203.3103,202.6168,202.9001,6740.0
2023-10-04 10:25:00,207.65,207.66,207.18,207.18,4017.0,202.8121,202.8219,202.3531,202.3531,4017.0
2023-10-04 10:30:00,207.28,207.77,207.22,207.45,7795.0,202.4508,202.9294,202.3922,202.6168,7795.0
2023-10-04 10:35:00,207.6,208.2,207.6,207.97,10391.0,202.7633,203.3493,202.7633,203.1247,10391.0
2023-10-04 10:40:00,207.87,208.25,207.87,207.99,4524.0,203.027,203.3982,203.027,203.1442,4524.0
2023-10-04 10:45:00,208.05,208.12,207.4,207.46,7032.0,203.2028,203.2712,202.568,202.6266,7032.0
2023-10-04 10:50:00,207.55,207.82,207.27,207.27,14220.0,202.7145,202.9782,202.441,202.441,14220.0
2023-10-04 10:55:00,207.36,207.39,206.78,206.9,8989.0,202.5289,202.5582,201.9624,202.0796,8989.0
2023-10-04 11:00:00,206.9,206.9,206.66,206.76,24632.0,202.0796,202.0796,201.8452,201.9429,24632.0
2023-10-04 11:05:00,206.81,207.42,206.55,207.23,30379.0,201.9917,202.5875,201.7378,202.4019,30379.0
2023-10-04 11:10:00,207.24,207.57,207.23,207.56,9111.0,202.4117,202.734,202.4019,202.7242,9111.0
2023-10-04 11:15:00,207.57,207.72,207.19,207.68,27520.0,202.734,202.8805,202.3629,202.8415,27520.0
2023-10-04 11:20:00,207.71,208.01,207.42,207.47,18600.0,202.8708,203.1638,202.5875,202.6363,18600.0
2023-10-04 11:25:00,207.62,208.22,207.54,208.16,7245.0,202.7828,203.3689,202.7047,203.3103,7245.0
2023-10-04 11:30:00,208.15,208.42,207.81,208.3,6473.0,203.3005,203.5642,202.9684,203.447,6473.0
2023-10-04 11:35:00,208.16,208.16,207.78,208.0,8384.0,203.3103,203.3103,202.9391,203.154,8384.0
2023-10-04 11:40:00,208.06,208.1,207.54,207.76,4865.0,203.2126,203.2517,202.7047,202.9196,4865.0
2023-10-04 11:45:00,207.76,208.6,207.66,208.52,18948.0,202.9196,203.74,202.8219,203.6619,18948.0
2023-10-04 11:50:00,208.45,209.33,208.31,209.24,16112.0,203.5935,204.453,203.4568,204.3651,16112.0
2023-10-04 11:55:00,209.31,210.15,209.19,210.08,25458.0,204.4335,205.2539,204.3163,205.1855,25458.0
2023-10-04 12:00:00,210.09,210.1,209.33,209.64,21628.0,205.1953,205.2051,204.453,204.7558,21628.0
2023-10-04 12:05:00,209.64,209.7,209.3,209.54,17038.0,204.7558,204.8144,204.4237,204.6581,17038.0
2023-10-04 12:10:00,209.54,210.06,209.48,209.6,15855.0,204.6581,205.166,204.5995,204.7167,15855.0
2023-10-04 12:15:00,209.55,209.89,209.54,209.89,4089.0,204.6679,205.0,204.6581,205.0,4089.0
2023-10-04 12:20:00,209.83,209.89,209.44,209.46,15333.0,204.9414,205.0,204.5604,204.58,15333.0
2023-10-04 12:25:00,209.53,209.73,209.51,209.69,4493.0,204.6483,204.8437,204.6288,204.8046,4493.0
2023-10-04 12:30:00,209.76,209.99,209.66,209.94,5700.0,204.873,205.0976,204.7753,205.0488,5700.0
2023-10-04 12:35:00,209.85,210.06,209.7,209.87,8726.0,204.9609,205.166,204.8144,204.9804,8726.0
2023-10-04 12:40:00,209.8,210.01,209.69,209.85,5684.0,204.9121,205.1172,204.8046,204.9609,5684.0
2023-10-04 12:45:00,209.86,210.1,209.86,209.96,1357.0,204.9707,205.2051,204.9707,205.0683,1357.0
2023-10-04 12:50:00,209.93,209.95,209.53,209.59,6444.0,205.039,205.0586,204.6483,204.707,6444.0
2023-10-04 12:55:00,209.58,209.63,209.35,209.51,9349.0,204.6972,204.746,204.4725,204.6288,9349.0
2023-10-04 13:00:00,209.56,209.6,209.16,209.16,4365.0,204.6777,204.7167,204.287,204.287,4365.0
2023-10-04 13:05:00,209.05,209.26,209.03,209.12,3641.0,204.1795,204.3846,204.16,204.2479,3641.0
2023-10-04 13:10:00,209.32,209.43,209.16,209.17,12572.0,204.4432,204.5507,204.287,204.2967,12572.0
2023-10-04 13:15:00,209.18,209.53,208.98,209.39,9810.0,204.3065,204.6483,204.1112,204.5116,9810.0
2023-10-04 13:20:00,209.39,209.55,209.16,209.18,4984.0,204.5116,204.6679,204.287,204.3065,4984.0
2023-10-04 13:25:00,209.18,209.19,208.83,208.93,4468.0,204.3065,204.3163,203.9647,204.0623,4468.0
2023-10-04 13:30:00,208.79,208.89,208.5,208.62,11379.0,203.9256,204.0233,203.6423,203.7596,11379.0
2023-10-04 13:35:00,208.63,208.71,208.28,208.47,14301.0,203.7693,203.8475,203.4275,203.613,14301.0
2023-10-04 13:40:00,208.49,208.58,208.35,208.53,9338.0,203.6326,203.7205,203.4958,203.6716,9338.0
2023-10-04 13:45:00,208.53,208.86,208.52,208.75,23353.0,203.6716,203.994,203.6619,203.8865,23353.0
2023-10-04 13:50:00,208.76,208.76,208.46,208.59,2605.0,203.8963,203.8963,203.6033,203.7302,2605.0
2023-10-04 13:55:00,208.51,208.64,208.43,208.62,3160.0,203.6521,203.7791,203.574,203.7596,3160.0
2023-10-04 14:00:00,208.51,208.6,208.28,208.48,9894.0,203.6521,203.74,203.4275,203.6228,9894.0
2023-10-04 14:05:00,208.5,208.61,208.33,208.52,6861.0,203.6423,203.7498,203.4763,203.6619,6861.0
2023-10-04 14:10:00,208.47,208.65,208.35,208.63,5171.0,203.613,203.7889,203.4958,203.7693,5171.0
2023-10-04 14:15:00,208.63,208.81,208.52,208.81,10334.0,203.7693,203.9451,203.6619,203.9451,10334.0
2023-10-04 14:20:00,208.8,208.82,208.17,208.26,8492.0,203.9354,203.9549,203.32,203.4079,8492.0
2023-10-04 14:25:00,208.33,208.49,208.29,208.44,9340.0,203.4763,203.6326,203.4372,203.5837,9340.0
2023-10-04 14:30:00,208.44,208.59,208.24,208.24,8903.0,203.5837,203.7302,203.3884,203.3884,8903.0
2023-10-04 14:35:00,208.19,208.45,208.07,208.44,5600.0,203.3396,203.5935,203.2224,203.5837,5600.0
2023-10-04 14:40:00,208.52,208.67,208.38,208.67,2518.0,203.6619,203.8084,203.5251,203.8084,2518.0
2023-10-04 14:45:00,208.96,208.98,208.85,208.85,1691.0,204.0916,204.1112,203.9842,203.9842,1691.0
2023-10-04 14:50:00,208.8,209.07,208.77,208.99,6397.0,203.9354,204.1991,203.9061,204.1209,6397.0
2023-10-04 14:55:00,209.02,209.23,208.92,208.92,10418.0,204.1502,204.3553,204.0526,204.0526,10418.0
2023-10-04 15:00:00,208.97,209.17,208.89,209.17,12985.0,204.1014,204.2967,204.0233,204.2967,12985.0
2023-10-04 15:05:00,209.22,209.35,209.06,209.35,5895.0,204.3456,204.4725,204.1893,204.4725,5895.0
2023-10-04 15:10:00,209.25,209.61,209.25,209.31,6583.0,204.3749,204.7265,204.3749,204.4335,6583.0
2023-10-04 15:15:00,209.31,209.92,209.31,209.7,21734.0,204.4335,205.0293,204.4335,204.8144,21734.0
2023-10-04 15:20:00,209.66,209.83,209.62,209.81,9349.0,204.7753,204.9414,204.7363,204.9218,9349.0
2023-10-04 15:25:00,209.81,209.85,209.58,209.85,15713.0,204.9218,204.9609,204.6972,204.9609,15713.0
2023-10-04 15:30:00,209.89,209.95,209.7,209.73,9684.0,205.0,205.0586,204.8144,204.8437,9684.0
2023-10-04 15:35:00,209.76,210.35,209.75,210.14,17370.0,204.873,205.4492,204.8632,205.2441,17370.0
2023-10-04 15:40:00,210.14,210.34,210.11,210.13,11681.0,205.2441,205.4395,205.2148,205.2344,11681.0
2023-10-04 15:45:00,210.09,210.15,209.84,209.89,14896.0,205.1953,205.2539,204.9511,205.0,14896.0
2023-10-04 15:50:00,209.78,209.78,209.42,209.58,26820.0,204.8925,204.8925,204.5409,204.6972,26820.0
2023-10-04 15:55:00,209.57,209.72,209.29,209.34,97624.0,204.6874,204.8339,204.4139,204.4628,97624.0
2023-10-05 09:30:00,208.72,209.04,208.4,208.9,18631.0,203.8572,204.1698,203.5447,204.033,18631.0
2023-10-05 09:35:00,208.94,209.13,207.73,207.73,17390.0,204.0721,204.2577,202.8903,202.8903,17390.0
2023-10-05 09:40:00,207.78,207.9,206.22,206.24,18427.0,202.9391,203.0563,201.4155,201.435,18427.0
2023-10-05 09:45:00,206.39,206.4,205.17,205.37,23923.0,201.5815,201.5913,200.3899,200.5853,23923.0
2023-10-05 09:50:00,205.55,206.61,205.38,206.48,32531.0,200.7611,201.7964,200.595,201.6694,32531.0
2023-10-05 09:55:00,206.45,206.88,206.43,206.58,22342.0,201.6401,202.0601,201.6206,201.7671,22342.0
2023-10-05 10:00:00,206.75,207.56,206.31,207.09,20073.0,201.9331,202.7242,201.5034,202.2652,20073.0
2023-10-05 10:05:00,207.0,207.01,205.78,206.12,32858.0,202.1773,202.1871,200.9857,201.3178,32858.0
2023-10-05 10:10:00,206.23,206.47,206.08,206.34,14175.0,201.4252,201.6596,201.2787,201.5327,14175.0
2023-10-05 10:15:00,206.34,206.34,205.87,206.13,14010.0,201.5327,201.5327,201.0736,201.3276,14010.0
2023-10-05 10:20:00,206.2,206.49,205.95,206.25,17377.0,201.3959,201.6792,201.1518,201.4448,17377.0
2023-10-05 10:25:00,206.21,206.51,205.87,206.07,51991.0,201.4057,201.6987,201.0736,201.269,51991.0
2023-10-05 10:30:00,206.03,206.06,205.53,205.56,44043.0,201.2299,201.2592,200.7415,200.7708,44043.0
2023-10-05 10:35:00,205.65,205.74,204.79,204.98,25075.0,200.8587,200.9466,200.0188,200.2044,25075.0
2023-10-05 10:40:00,204.97,205.14,204.48,204.96,16370.0,200.1946,200.3606,199.716,200.1848,16370.0
2023-10-05 10:45:00,204.97,205.07,204.42,204.43,30418.0,200.1946,200.2923,199.6574,199.6672,30418.0
2023-10-05 10:50:00,204.43,205.03,204.25,204.7,25119.0,199.6672,200.2532,199.4914,199.9309,25119.0
2023-10-05 10:55:00,204.79,204.96,204.58,204.77,31422.0,200.0188,200.1848,199.8137,199.9992,31422.0
2023-10-05 11:00:00,204.76,204.95,204.19,204.32,25682.0,199.9895,200.1751,199.4328,199.5597,25682.0
2023-10-05 11:05:00,204.33,204.44,203.86,204.12,29429.0,199.5695,199.6769,199.1104,199.3644,29429.0
2023-10-05 11:10:00,204.2,204.38,204.02,204.21,15692.0,199.4425,199.6183,199.2667,199.4523,15692.0
2023-10-05 11:15:00,204.23,204.29,203.86,203.87,15634.0,199.4718,199.5304,199.1104,199.1202,15634.0
2023-10-05 11:20:00,203.85,204.21,203.84,204.17,11088.0,199.1007,199.4523,199.0909,199.4132,11088.0
2023-10-05 11:25:00,204.16,204.16,203.62,204.02,18777.0,199.4035,199.4035,198.876,199.2667,18777.0
2023-10-05 11:30:00,203.94,204.1,203.6,203.8,17291.0,199.1886,199.3449,198.8565,199.0518,17291.0
2023-10-05 11:35:00,203.87,204.21,203.63,203.96,26290.0,199.1202,199.4523,198.8858,199.2081,26290.0
2023-10-05 11:40:00,203.95,204.09,203.74,203.95,10017.0,199.1984,199.3351,198.9932,199.1984,10017.0
2023-10-05 11:45:00,203.88,204.05,203.72,203.93,12919.0,199.13,199.296,198.9737,199.1788,12919.0
2023-10-05 11:50:00,203.91,204.15,203.74,204.0,34526.0,199.1593,199.3937,198.9932,199.2472,34526.0
2023-10-05 11:55:00,204.06,204.18,203.81,203.9,9933.0,199.3058,199.423,199.0616,199.1495,9933.0
2023-10-05 12:00:00,203.85,204.05,203.79,203.95,19566.0,199.1007,199.296,199.0421,199.1984,19566.0
2023-10-05 12:05:00,204.03,204.25,203.92,203.93,5802.0,199.2765,199.4914,199.1691,199.1788,5802.0
2023-10-05 12:10:00,204.0,204.18,203.99,204.13,12134.0,199.2472,199.423,199.2374,199.3742,12134.0
2023-10-05 12:15:00,204.17,204.49,204.01,204.28,23124.0,199.4132,199.7258,199.257,199.5207,23124.0
2023-10-05 12:20:00,204.29,204.86,204.29,204.83,7757.0,199.5304,200.0872,199.5304,200.0579,7757.0
2023-10-05 12:25:00,204.87,204.99,204.75,204.78,11082.0,200.0969,200.2141,199.9797,200.009,11082.0
2023-10-05 12:30:00,204.81,204.94,204.47,204.48,10994.0,200.0383,200.1653,199.7062,199.716,10994.0
2023-10-05 12:35:00,204.43,204.77,204.43,204.72,12648.0,199.6672,199.9992,199.6672,199.9504,12648.0
2023-10-05 12:40:00,204.67,204.67,204.48,204.58,10234.0,199.9016,199.9016,199.716,199.8137,10234.0
2023-10-05 12:45:00,204.51,204.51,204.22,204.22,9054.0,199.7453,199.7453,199.4621,199.4621,9054.0
2023-10-05 12:50:00,204.23,204.31,204.03,204.17,16308.0,199.4718,199.55,199.2765,199.4132,16308.0
2023-10-05 12:55:00,204.11,204.18,203.7,203.91,11817.0,199.3546,199.423,198.9542,199.1593,11817.0
2023-10-05 13:00:00,203.94,204.29,203.81,203.88,7677.0,199.1886,199.5304,199.0616,199.13,7677.0
2023-10-05 13:05:00,203.89,203.91,203.56,203.66,6530.0,199.1398,199.1593,198.8174,198.9151,6530.0
2023-10-05 13:10:00,203.68,204.14,203.64,204.0,11206.0,198.9346,199.3839,198.8956,199.2472,11206.0
2023-10-05 13:15:00,204.0,204.04,203.92,203.92,4887.0,199.2472,199.2863,199.1691,199.1691,4887.0
2023-10-05 13:20:00,203.91,204.26,203.84,203.98,16727.0,199.1593,199.5011,199.0909,199.2277,16727.0
2023-10-05 13:25:00,203.95,204.13,203.91,204.03,7400.0,199.1984,199.3742,199.1593,199.2765,7400.0
2023-10-05 13:30:00,204.11,204.7,203.96,204.7,15847.0,199.3546,199.9309,199.2081,199.9309,15847.0
2023-10-05 13:35:00,204.75,205.0,204.74,204.75,11556.0,199.9797,200.2239,199.9699,199.9797,11556.0
2023-10-05 13:40:00,204.7,204.92,204.55,204.67,14835.0,199.9309,200.1458,199.7844,199.9016,14835.0
2023-10-05 13:45:00,204.69,204.72,204.44,204.56,10639.0,199.9211,199.9504,199.6769,199.7941,10639.0
2023-10-05 13:50:00,204.58,205.0,204.53,204.76,18388.0,199.8137,200.2239,199.7648,199.9895,18388.0
2023-10-05 13:55:00,204.82,205.0,204.68,204.94,14337.0,200.0481,200.2239,199.9113,200.1653,14337.0
2023-10-05 14:00:00,204.94,205.07,204.67,204.71,29527.0,200.1653,200.2923,199.9016,199.9406,29527.0
2023-10-05 14:05:00,204.76,204.77,204.47,204.55,7091.0,199.9895,199.9992,199.7062,199.7844,7091.0
2023-10-05 14:10:00,204.55,204.69,204.41,204.51,8952.0,199.7844,199.9211,199.6476,199.7453,8952.0
2023-10-05 14:15:00,204.52,204.72,204.49,204.52,8825.0,199.7551,199.9504,199.7258,199.7551,8825.0
2023-10-05 14:20:00,204.52,204.52,204.24,204.25,14566.0,199.7551,199.7551,199.4816,199.4914,14566.0
2023-10-05 14:25:00,204.23,204.43,204.03,204.43,10687.0,199.4718,199.6672,199.2765,199.6672,10687.0
2023-10-05 14:30:00,204.52,204.95,204.52,204.71,7247.0,199.7551,200.1751,199.7551,199.9406,7247.0
2023-10-05 14:35:00,204.69,204.91,204.57,204.86,11957.0,199.9211,200.136,199.8039,200.0872,11957.0
2023-10-05 14:40:00,204.81,204.88,204.62,204.7,10806.0,200.0383,200.1067,199.8527,199.9309,10806.0
2023-10-05 14:45:00,204.71,204.86,204.63,204.82,10691.0,199.9406,200.0872,199.8625,200.0481,10691.0
2023-10-05 14:50:00,204.82,204.94,204.75,204.82,14983.0,200.0481,200.1653,199.9797,200.0481,14983.0
2023-10-05 14:55:00,204.81,204.86,204.71,204.76,12761.0,200.0383,200.0872,199.9406,199.9895,12761.0
2023-10-05 15:00:00,204.75,204.77,204.6,204.64,14179.0,199.9797,199.9992,199.8332,199.8723,14179.0
2023-10-05 15:05:00,204.62,204.72,204.59,204.67,8386.0,199.8527,199.9504,199.8234,199.9016,8386.0
2023-10-05 15:10:00,204.58,204.58,204.02,204.18,15644.0,199.8137,199.8137,199.2667,199.423,15644.0
2023-10-05 15:15:00,204.14,204.39,203.99,204.3,12533.0,199.3839,199.6281,199.2374,199.5402,12533.0
2023-10-05 15:20:00,204.26,204.3,204.0,204.11,17149.0,199.5011,199.5402,199.2472,199.3546,17149.0
2023-10-05 15:25:00,204.16,204.22,204.01,204.15,13529.0,199.4035,199.4621,199.257,199.3937,13529.0
2023-10-05 15:30:00,204.15,204.2,203.73,203.8,22419.0,199.3937,199.4425,198.9835,199.0518,22419.0
2023-10-05 15:35:00,203.76,203.84,203.33,203.44,39092.0,199.0128,199.0909,198.5928,198.7002,39092.0
2023-10-05 15:40:00,203.42,203.47,203.15,203.22,52878.0,198.6807,198.7295,198.417,198.4854,52878.0
2023-10-05 15:45:00,203.18,203.5,202.91,203.49,79855.0,198.4463,198.7588,198.1826,198.7491,79855.0
2023-10-05 15:50:00,203.49,203.59,202.91,203.04,90146.0,198.7491,198.8467,198.1826,198.3096,90146.0
2023-10-05 15:55:00,203.04,203.49,203.03,203.18,199144.0,198.3096,198.7491,198.2998,198.4463,199144.0
2023-10-06 09:30:00,204.0,205.02,203.2,204.91,69389.0,199.2472,200.2434,198.4658,200.136,69389.0
2023-10-06 09:35:00,204.74,205.24,204.22,204.61,22307.0,199.9699,200.4583,199.4621,199.843,22307.0
2023-10-06 09:40:00,204.64,205.31,204.27,204.95,23081.0,199.8723,200.5267,199.5109,200.1751,23081.0
2023-10-06 09:45:00,204.94,205.17,203.79,203.79,23218.0,200.1653,200.3899,199.0421,199.0421,23218.0
2023-10-06 09:50:00,203.92,204.55,203.74,203.98,26897.0,199.1691,199.7844,198.9932,199.2277,26897.0
2023-10-06 09:55:00,203.96,203.96,203.08,203.4,12682.0,199.2081,199.2081,198.3486,198.6612,12682.0
2023-10-06 10:00:00,203.52,203.54,202.92,203.05,14821.0,198.7784,198.7979,198.1923,198.3193,14821.0
2023-10-06 10:05:00,203.08,203.28,202.84,203.13,8069.0,198.3486,198.544,198.1142,198.3975,8069.0
2023-10-06 10:10:00,203.07,203.83,203.07,203.47,22238.0,198.3389,199.0811,198.3389,198.7295,22238.0
2023-10-06 10:15:00,203.49,203.82,203.37,203.38,12743.0,198.7491,199.0714,198.6319,198.6416,12743.0
2023-10-06 10:20:00,203.35,204.08,202.98,204.08,20101.0,198.6123,199.3253,198.251,199.3253,20101.0
2023-10-06 10:25:00,204.13,204.74,204.12,204.73,13617.0,199.3742,199.9699,199.3644,199.9602,13617.0
2023-10-06 10:30:00,204.85,205.26,204.73,204.81,33529.0,200.0774,200.4778,199.9602,200.0383,33529.0
2023-10-06 10:35:00,204.96,205.5,204.92,205.43,16476.0,200.1848,200.7122,200.1458,200.6439,16476.0
2023-10-06 10:40:00,205.5,205.91,205.44,205.81,9594.0,200.7122,201.1127,200.6536,201.015,9594.0
2023-10-06 10:45:00,205.83,206.31,205.67,206.03,6086.0,201.0346,201.5034,200.8783,201.2299,6086.0
2023-10-06 10:50:00,205.93,205.93,205.44,205.49,8900.0,201.1322,201.1322,200.6536,200.7025,8900.0
2023-10-06 10:55:00,205.46,205.78,205.16,205.69,4171.0,200.6732,200.9857,200.3802,200.8978,4171.0
2023-10-06 11:00:00,205.62,205.88,205.59,205.88,4603.0,200.8294,201.0834,200.8001,201.0834,4603.0
2023-10-06 11:05:00,205.88,206.24,205.72,206.24,8222.0,201.0834,201.435,200.9271,201.435,8222.0
2023-10-06 11:10:00,206.05,206.32,206.0,206.08,18412.0,201.2494,201.5131,201.2006,201.2787,18412.0
2023-10-06 11:15:00,206.18,206.27,205.97,205.99,16146.0,201.3764,201.4643,201.1713,201.1908,16146.0
2023-10-06 11:20:00,205.98,206.19,205.81,206.15,28980.0,201.1811,201.3862,201.015,201.3471,28980.0
2023-10-06 11:25:00,206.17,206.5,206.03,206.3,25214.0,201.3666,201.6889,201.2299,201.4936,25214.0
2023-10-06 11:30:00,206.4,207.06,206.3,206.73,10048.0,201.5913,202.2359,201.4936,201.9136,10048.0
2023-10-06 11:35:00,206.78,207.27,206.67,207.05,18196.0,201.9624,202.441,201.855,202.2261,18196.0
2023-10-06 11:40:00,207.06,207.82,207.06,207.53,13333.0,202.2359,202.9782,202.2359,202.6949,13333.0
2023-10-06 11:45:00,207.53,207.84,207.46,207.77,7255.0,202.6949,202.9977,202.6266,202.9294,7255.0
2023-10-06 11:50:00,207.87,208.04,207.73,207.96,12429.0,203.027,203.1931,202.8903,203.1149,12429.0
2023-10-06 11:55:00,208.01,208.74,207.97,208.65,12696.0,203.1638,203.8768,203.1247,203.7889,12696.0
2023-10-06 12:00:00,208.67,208.79,208.38,208.38,15801.0,203.8084,203.9256,203.5251,203.5251,15801.0
2023-10-06 12:05:00,208.5,208.78,208.38,208.47,7698.0,203.6423,203.9158,203.5251,203.613,7698.0
2023-10-06 12:10:00,208.46,208.46,208.23,208.27,3930.0,203.6033,203.6033,203.3786,203.4177,3930.0
2023-10-06 12:15:00,208.27,208.45,208.19,208.28,10254.0,203.4177,203.5935,203.3396,203.4275,10254.0
2023-10-06 12:20:00,208.32,208.4,207.88,208.02,10988.0,203.4665,203.5447,203.0368,203.1735,10988.0
2023-10-06 12:25:00,207.94,208.22,207.91,208.04,7646.0,203.0954,203.3689,203.0661,203.1931,7646.0
2023-10-06 12:30:00,208.07,208.1,207.6,207.61,12364.0,203.2224,203.2517,202.7633,202.7731,12364.0
2023-10-06 12:35:00,207.64,208.1,207.57,208.09,28401.0,202.8024,203.2517,202.734,203.2419,28401.0
2023-10-06 12:40:00,208.1,208.32,207.9,208.22,10880.0,203.2517,203.4665,203.0563,203.3689,10880.0
2023-10-06 12:45:00,208.23,208.3,208.12,208.14,8403.0,203.3786,203.447,203.2712,203.2907,8403.0
2023-10-06 12:50:00,208.14,208.21,207.95,207.99,18675.0,203.2907,203.3591,203.1052,203.1442,18675.0
2023-10-06 12:55:00,208.0,208.16,207.96,208.02,22235.0,203.154,203.3103,203.1149,203.1735,22235.0
2023-10-06 13:00:00,208.03,208.23,207.98,208.14,20377.0,203.1833,203.3786,203.1345,203.2907,20377.0
2023-10-06 13:05:00,208.19,208.42,208.14,208.33,13106.0,203.3396,203.5642,203.2907,203.4763,13106.0
2023-10-06 13:10:00,208.25,208.75,208.17,208.75,7615.0,203.3982,203.8865,203.32,203.8865,7615.0
2023-10-06 13:15:00,208.81,208.99,208.66,208.86,15820.0,203.9451,204.1209,203.7986,203.994,15820.0
2023-10-06 13:20:00,208.85,209.13,208.6,209.12,17869.0,203.9842,204.2577,203.74,204.2479,17869.0
2023-10-06 13:25:00,209.12,209.16,208.92,209.01,5365.0,204.2479,204.287,204.0526,204.1405,5365.0
2023-10-06 13:30:00,209.02,209.31,208.83,209.23,6780.0,204.1502,204.4335,203.9647,204.3553,6780.0
2023-10-06 13:35:00,209.17,209.28,209.04,209.25,12853.0,204.2967,204.4042,204.1698,204.3749,12853.0
2023-10-06 13:40:00,209.28,209.3,208.91,208.92,8266.0,204.4042,204.4237,204.0428,204.0526,8266.0
2023-10-06 13:45:00,208.96,209.24,208.9,209.19,12443.0,204.0916,204.3651,204.033,204.3163,12443.0
2023-10-06 13:50:00,209.19,209.46,208.97,209.43,6286.0,204.3163,204.58,204.1014,204.5507,6286.0
2023-10-06 13:55:00,209.41,209.7,209.37,209.63,6379.0,204.5311,204.8144,204.4921,204.746,6379.0
2023-10-06 14:00:00,209.68,209.68,209.28,209.37,4859.0,204.7949,204.7949,204.4042,204.4921,4859.0
2023-10-06 14:05:00,209.39,210.16,209.39,210.16,28909.0,204.5116,205.2637,204.5116,205.2637,28909.0
2023-10-06 14:10:00,210.09,210.12,209.84,210.03,14160.0,205.1953,205.2246,204.9511,205.1367,14160.0
2023-10-06 14:15:00,210.03,210.12,209.89,210.12,9033.0,205.1367,205.2246,205.0,205.2246,9033.0
2023-10-06 14:20:00,210.05,210.48,209.97,210.41,9640.0,205.1562,205.5762,205.0781,205.5078,9640.0
2023-10-06 14:25:00,210.47,210.94,210.46,210.93,22544.0,205.5664,206.0255,205.5567,206.0157,22544.0
2023-10-06 14:30:00,210.88,211.02,210.75,210.93,11087.0,205.9669,206.1036,205.8399,206.0157,11087.0
2023-10-06 14:35:00,210.89,211.29,210.75,211.2,13030.0,205.9767,206.3673,205.8399,206.2794,13030.0
2023-10-06 14:40:00,211.24,211.37,211.12,211.15,17025.0,206.3185,206.4455,206.2013,206.2306,17025.0
2023-10-06 14:45:00,211.14,211.47,211.14,211.37,24264.0,206.2208,206.5432,206.2208,206.4455,24264.0
2023-10-06 14:50:00,211.44,211.51,211.3,211.37,22902.0,206.5139,206.5822,206.3771,206.4455,22902.0
2023-10-06 14:55:00,211.37,211.63,211.26,211.27,18180.0,206.4455,206.6994,206.338,206.3478,18180.0
2023-10-06 15:00:00,211.36,211.36,211.0,211.16,22264.0,206.4357,206.4357,206.0841,206.2404,22264.0
2023-10-06 15:05:00,211.14,211.49,211.1,211.3,20258.0,206.2208,206.5627,206.1818,206.3771,20258.0
2023-10-06 15:10:00,211.29,211.53,211.12,211.29,16343.0,206.3673,206.6018,206.2013,206.3673,16343.0
2023-10-06 15:15:00,211.28,211.3,210.97,211.09,16217.0,206.3576,206.3771,206.0548,206.172,16217.0
2023-10-06 15:20:00,211.09,211.61,211.0,211.46,15405.0,206.172,206.6799,206.0841,206.5334,15405.0
2023-10-06 15:25:00,211.44,211.6,211.3,211.31,14705.0,206.5139,206.6701,206.3771,206.3869,14705.0
2023-10-06 15:30:00,211.31,211.36,210.53,210.56,18615.0,206.3869,206.4357,205.6251,205.6544,18615.0
2023-10-06 15:35:00,210.56,211.02,210.38,211.01,40708.0,205.6544,206.1036,205.4785,206.0939,40708.0
2023-10-06 15:40:00,210.94,210.95,210.64,210.78,24906.0,206.0255,206.0353,205.7325,205.8692,24906.0
2023-10-06 15:45:00,210.82,210.86,210.59,210.8,54992.0,205.9083,205.9474,205.6837,205.8888,54992.0
2023-10-06 15:50:00,210.8,210.83,210.64,210.72,125105.0,205.8888,205.9181,205.7325,205.8106,125105.0
2023-10-06 15:55:00,210.73,210.82,210.04,210.23,141827.0,205.8204,205.9083,205.1465,205.332,141827.0
2023-10-09 09:30:00,210.28,210.5,209.29,209.92,32240.0,205.3809,205.5958,204.4139,205.0293,32240.0
2023-10-09 09:35:00,209.8,210.93,209.8,210.6,6169.0,204.9121,206.0157,204.9121,205.6934,6169.0
2023-10-09 09:40:00,210.49,210.49,209.76,209.95,10608.0,205.586,205.586,204.873,205.0586,10608.0
2023-10-09 09:45:00,209.77,210.15,209.61,209.84,6395.0,204.8828,205.2539,204.7265,204.9511,6395.0
2023-10-09 09:50:00,209.83,209.83,208.32,209.15,40318.0,204.9414,204.9414,203.4665,204.2772,40318.0
2023-10-09 09:55:00,209.16,209.65,209.16,209.53,9764.0,204.287,204.7656,204.287,204.6483,9764.0
2023-10-09 10:00:00,209.62,209.9,209.3,209.3,34240.0,204.7363,205.0097,204.4237,204.4237,34240.0
2023-10-09 10:05:00,209.37,210.26,209.36,210.26,5571.0,204.4921,205.3613,204.4823,205.3613,5571.0
2023-10-09 10:10:00,210.15,210.58,209.96,210.37,9599.0,205.2539,205.6739,205.0683,205.4688,9599.0
2023-10-09 10:15:00,210.38,210.92,210.26,210.74,16017.0,205.4785,206.006,205.3613,205.8302,16017.0
2023-10-09 10:20:00,210.78,211.15,210.74,211.14,10656.0,205.8692,206.2306,205.8302,206.2208,10656.0
2023-10-09 10:25:00,211.09,211.52,211.09,211.36,14246.0,206.172,206.592,206.172,206.4357,14246.0
2023-10-09 10:30:00,211.34,211.35,210.94,211.09,15291.0,206.4162,206.4259,206.0255,206.172,15291.0
2023-10-09 10:35:00,211.09,211.24,210.64,210.68,24331.0,206.172,206.3185,205.7325,205.7716,24331.0
2023-10-09 10:40:00,210.66,211.31,210.48,211.24,5591.0,205.752,206.3869,205.5762,206.3185,5591.0
2023-10-09 10:45:00,211.06,211.19,210.59,210.59,12994.0,206.1427,206.2697,205.6837,205.6837,12994.0
2023-10-09 10:50:00,210.49,210.62,210.42,210.52,6091.0,205.586,205.713,205.5176,205.6153,6091.0
2023-10-09 10:55:00,210.52,210.54,210.16,210.36,10174.0,205.6153,205.6348,205.2637,205.459,10174.0
2023-10-09 11:00:00,210.42,210.48,209.98,210.45,4449.0,205.5176,205.5762,205.0879,205.5469,4449.0
2023-10-09 11:05:00,210.54,210.75,210.38,210.51,8171.0,205.6348,205.8399,205.4785,205.6055,8171.0
2023-10-09 11:10:00,210.45,210.8,210.22,210.74,7609.0,205.5469,205.8888,205.3223,205.8302,7609.0
2023-10-09 11:15:00,210.77,210.8,210.45,210.62,6215.0,205.8595,205.8888,205.5469,205.713,6215.0
2023-10-09 11:20:00,210.54,210.67,210.46,210.54,2922.0,205.6348,205.7618,205.5567,205.6348,2922.0
2023-10-09 11:25:00,210.56,210.94,210.55,210.84,13314.0,205.6544,206.0255,205.6446,205.9278,13314.0
2023-10-09 11:30:00,210.95,211.0,210.81,210.91,4199.0,206.0353,206.0841,205.8985,205.9962,4199.0
2023-10-09 11:35:00,210.85,210.98,210.75,210.96,3874.0,205.9376,206.0646,205.8399,206.045,3874.0
2023-10-09 11:40:00,210.9,210.97,210.61,210.71,5261.0,205.9864,206.0548,205.7032,205.8009,5261.0
2023-10-09 11:45:00,210.79,210.79,210.44,210.5,5842.0,205.879,205.879,205.5371,205.5958,5842.0
2023-10-09 11:50:00,210.59,210.9,210.49,210.86,7129.0,205.6837,205.9864,205.586,205.9474,7129.0
2023-10-09 11:55:00,210.86,211.26,210.85,211.26,2763.0,205.9474,206.338,205.9376,206.338,2763.0
2023-10-09 12:00:00,211.31,211.39,210.95,211.08,4444.0,206.3869,206.465,206.0353,206.1622,4444.0
2023-10-09 12:05:00,211.06,211.5,211.05,211.43,5185.0,206.1427,206.5725,206.1329,206.5041,5185.0
2023-10-09 12:10:00,211.43,211.45,211.26,211.36,4512.0,206.5041,206.5236,206.338,206.4357,4512.0
2023-10-09 12:15:00,211.38,211.7,211.31,211.64,3966.0,206.4552,206.7678,206.3869,206.7092,3966.0
2023-10-09 12:20:00,211.61,212.01,211.59,211.77,5893.0,206.6799,207.0706,206.6604,206.8362,5893.0
2023-10-09 12:25:00,211.72,211.72,211.49,211.51,6477.0,206.7873,206.7873,206.5627,206.5822,6477.0
2023-10-09 12:30:00,211.59,211.68,211.52,211.68,4026.0,206.6604,206.7483,206.592,206.7483,4026.0
2023-10-09 12:35:00,211.68,211.68,211.4,211.58,5892.0,206.7483,206.7483,206.4748,206.6506,5892.0
2023-10-09 12:40:00,211.57,211.65,211.3,211.3,14428.0,206.6408,206.719,206.3771,206.3771,14428.0
2023-10-09 12:45:00,211.29,211.34,211.11,211.26,9447.0,206.3673,206.4162,206.1915,206.338,9447.0
2023-10-09 12:50:00,211.39,211.7,211.36,211.7,5338.0,206.465,206.7678,206.4357,206.7678,5338.0
2023-10-09 12:55:00,211.58,211.91,211.37,211.37,10414.0,206.6506,206.9729,206.4455,206.4455,10414.0
2023-10-09 13:00:00,211.45,211.45,211.16,211.2,3904.0,206.5236,206.5236,206.2404,206.2794,3904.0
2023-10-09 13:05:00,211.2,211.56,211.2,211.45,3780.0,206.2794,206.6311,206.2794,206.5236,3780.0
2023-10-09 13:10:00,211.62,211.62,211.41,211.41,2640.0,206.6897,206.6897,206.4845,206.4845,2640.0
2023-10-09 13:15:00,211.42,211.46,211.28,211.28,2492.0,206.4943,206.5334,206.3576,206.3576,2492.0
2023-10-09 13:20:00,211.39,211.4,211.11,211.29,4862.0,206.465,206.4748,206.1915,206.3673,4862.0
2023-10-09 13:25:00,211.29,211.4,211.14,211.4,6694.0,206.3673,206.4748,206.2208,206.4748,6694.0
2023-10-09 13:30:00,211.4,212.02,211.39,212.02,6483.0,206.4748,207.0803,206.465,207.0803,6483.0
2023-10-09 13:35:00,211.99,212.37,211.83,212.37,5943.0,207.051,207.4222,206.8948,207.4222,5943.0
2023-10-09 13:40:00,212.38,212.99,212.37,212.94,10145.0,207.4319,208.0277,207.4222,207.9789,10145.0
2023-10-09 13:45:00,212.82,212.96,212.6,212.8,10389.0,207.8617,207.9984,207.6468,207.8422,10389.0
2023-10-09 13:50:00,212.83,212.95,212.77,212.91,4248.0,207.8715,207.9887,207.8129,207.9496,4248.0
2023-10-09 13:55:00,212.96,212.99,212.61,212.79,8232.0,207.9984,208.0277,207.6566,207.8324,8232.0
2023-10-09 14:00:00,212.8,212.82,212.56,212.79,5646.0,207.8422,207.8617,207.6078,207.8324,5646.0
2023-10-09 14:05:00,212.69,212.96,212.68,212.84,2813.0,207.7347,207.9984,207.725,207.8812,2813.0
2023-10-09 14:10:00,212.85,213.12,212.85,212.9,5804.0,207.891,208.1547,207.891,207.9398,5804.0
2023-10-09 14:15:00,212.97,213.01,212.69,212.69,11161.0,208.0082,208.0473,207.7347,207.7347,11161.0
2023-10-09 14:20:00,212.67,212.85,212.51,212.85,4014.0,207.7152,207.891,207.5589,207.891,4014.0
2023-10-09 14:25:00,212.87,213.05,212.83,212.93,3619.0,207.9105,208.0863,207.8715,207.9691,3619.0
2023-10-09 14:30:00,212.93,212.98,212.79,212.81,4790.0,207.9691,208.018,207.8324,207.8519,4790.0
2023-10-09 14:35:00,212.85,212.97,212.62,212.97,6704.0,207.891,208.0082,207.6664,208.0082,6704.0
2023-10-09 14:40:00,212.89,213.25,212.89,213.12,3272.0,207.9301,208.2817,207.9301,208.1547,3272.0
2023-10-09 14:45:00,213.08,213.19,212.93,213.07,7907.0,208.1156,208.2231,207.9691,208.1059,7907.0
2023-10-09 14:50:00,213.1,213.11,212.83,212.92,6782.0,208.1352,208.1449,207.8715,207.9594,6782.0
2023-10-09 14:55:00,213.08,213.33,212.86,212.87,6341.0,208.1156,208.3598,207.9008,207.9105,6341.0
2023-10-09 15:00:00,212.92,213.05,212.72,212.91,7331.0,207.9594,208.0863,207.764,207.9496,7331.0
2023-10-09 15:05:00,212.94,213.09,212.93,213.0,8701.0,207.9789,208.1254,207.9691,208.0375,8701.0
2023-10-09 15:10:00,213.0,213.0,212.83,212.85,12389.0,208.0375,208.0375,207.8715,207.891,12389.0
2023-10-09 15:15:00,212.85,213.0,212.8,212.89,11413.0,207.891,208.0375,207.8422,207.9301,11413.0
2023-10-09 15:20:00,212.84,213.0,212.8,212.91,8324.0,207.8812,208.0375,207.8422,207.9496,8324.0
2023-10-09 15:25:00,212.97,212.99,212.67,212.9,7849.0,208.0082,208.0277,207.7152,207.9398,7849.0
2023-10-09 15:30:00,212.87,213.0,212.75,212.95,22650.0,207.9105,208.0375,207.7933,207.9887,22650.0
2023-10-09 15:35:00,212.92,213.17,212.92,213.01,22896.0,207.9594,208.2035,207.9594,208.0473,22896.0
2023-10-09 15:40:00,213.0,213.07,212.77,212.78,17088.0,208.0375,208.1059,207.8129,207.8226,17088.0
2023-10-09 15:45:00,212.8,212.96,212.51,212.93,15499.0,207.8422,207.9984,207.5589,207.9691,15499.0
2023-10-09 15:50:00,212.87,213.47,212.86,213.31,74229.0,207.9105,208.4966,207.9008,208.3403,74229.0
2023-10-09 15:55:00,213.28,213.45,213.19,213.31,96300.0,208.311,208.477,208.2231,208.3403,96300.0
2023-10-10 09:30:00,213.41,213.84,212.9,212.9,24264.0,208.438,208.8579,207.9398,207.9398,24264.0
2023-10-10 09:35:00,213.19,213.28,213.03,213.23,3939.0,208.2231,208.311,208.0668,208.2621,3939.0
2023-10-10 09:40:00,213.02,213.2,212.33,212.9,8528.0,208.057,208.2328,207.3831,207.9398,8528.0
2023-10-10 09:45:00,212.97,213.59,212.96,213.59,4224.0,208.0082,208.6138,207.9984,208.6138,4224.0
2023-10-10 09:50:00,213.84,213.85,213.33,213.82,14786.0,208.8579,208.8677,208.3598,208.8384,14786.0
2023-10-10 09:55:00,213.81,213.94,213.65,213.87,38864.0,208.8286,208.9556,208.6724,208.8872,38864.0
2023-10-10 10:00:00,213.98,214.37,213.9,214.19,12425.0,208.9947,209.3756,208.9165,209.1998,12425.0
2023-10-10 10:05:00,214.13,214.96,214.05,214.96,18414.0,209.1412,209.9518,209.063,209.9518,18414.0
2023-10-10 10:10:00,214.86,214.9,214.4,214.73,3100.0,209.8542,209.8932,209.4049,209.7272,3100.0
2023-10-10 10:15:00,214.81,215.12,214.71,215.04,10587.0,209.8053,210.1081,209.7077,210.03,10587.0
2023-10-10 10:20:00,215.02,215.02,214.68,214.79,8743.0,210.0104,210.0104,209.6784,209.7858,8743.0
2023-10-10 10:25:00,214.81,215.25,214.81,214.93,6142.0,209.8053,210.2351,209.8053,209.9225,6142.0
2023-10-10 10:30:00,214.92,215.05,214.82,214.92,3076.0,209.9128,210.0397,209.8151,209.9128,3076.0
2023-10-10 10:35:00,214.95,215.19,214.82,215.08,9232.0,209.9421,210.1765,209.8151,210.069,9232.0
2023-10-10 10:40:00,214.93,215.02,214.15,214.22,5056.0,209.9225,210.0104,209.1607,209.2291,5056.0
2023-10-10 10:45:00,214.22,214.54,214.13,214.38,7047.0,209.2291,209.5416,209.1412,209.3854,7047.0
2023-10-10 10:50:00,214.47,214.83,214.38,214.73,8290.0,209.4733,209.8249,209.3854,209.7272,8290.0
2023-10-10 10:55:00,214.73,215.02,214.72,215.01,8020.0,209.7272,210.0104,209.7174,210.0007,8020.0
2023-10-10 11:00:00,215.01,215.11,214.92,215.03,5200.0,210.0007,210.0983,209.9128,210.0202,5200.0
2023-10-10 11:05:00,214.99,215.37,214.62,215.0,15048.0,209.9811,210.3523,209.6198,209.9909,15048.0
2023-10-10 11:10:00,214.97,215.21,214.92,215.16,6874.0,209.9616,210.196,209.9128,210.1472,6874.0
2023-10-10 11:15:00,215.29,215.6,215.24,215.55,10760.0,210.2742,210.5769,210.2253,210.5281,10760.0
2023-10-10 11:20:00,215.47,215.64,215.37,215.64,5815.0,210.45,210.616,210.3523,210.616,5815.0
2023-10-10 11:25:00,215.63,215.97,215.56,215.97,5157.0,210.6062,210.9383,210.5379,210.9383,5157.0
2023-10-10 11:30:00,215.86,215.97,215.56,215.56,3502.0,210.8309,210.9383,210.5379,210.5379,3502.0
2023-10-10 11:35:00,215.62,216.03,215.5,216.0,4397.0,210.5965,210.9969,210.4793,210.9676,4397.0
2023-10-10 11:40:00,215.97,216.15,215.84,215.92,11976.0,210.9383,211.1141,210.8113,210.8895,11976.0
2023-10-10 11:45:00,215.96,216.0,215.83,215.98,3843.0,210.9285,210.9676,210.8016,210.9481,3843.0
2023-10-10 11:50:00,215.96,216.01,215.76,215.76,5934.0,210.9285,210.9774,210.7332,210.7332,5934.0
2023-10-10 11:55:00,215.81,215.97,215.78,215.9,3345.0,210.782,210.9383,210.7527,210.8699,3345.0
2023-10-10 12:00:00,215.95,216.05,215.86,215.93,11243.0,210.9188,211.0164,210.8309,210.8992,11243.0
2023-10-10 12:05:00,215.98,216.15,215.89,216.15,3715.0,210.9481,211.1141,210.8602,211.1141,3715.0
2023-10-10 12:10:00,216.21,216.22,215.96,216.17,6784.0,211.1727,211.1825,210.9285,211.1337,6784.0
2023-10-10 12:15:00,216.17,216.22,216.07,216.19,12267.0,211.1337,211.1825,211.036,211.1532,12267.0
2023-10-10 12:20:00,216.15,216.21,215.61,215.65,20261.0,211.1141,211.1727,210.5867,210.6258,20261.0
2023-10-10 12:25:00,215.73,215.95,215.58,215.92,13280.0,210.7039,210.9188,210.5574,210.8895,13280.0
2023-10-10 12:30:00,215.98,216.08,215.89,216.03,14605.0,210.9481,211.0457,210.8602,210.9969,14605.0
2023-10-10 12:35:00,215.95,215.99,215.7,215.75,10507.0,210.9188,210.9578,210.6746,210.7234,10507.0
2023-10-10 12:40:00,215.7,215.94,215.51,215.93,9846.0,210.6746,210.909,210.489,210.8992,9846.0
2023-10-10 12:45:00,215.97,215.97,215.6,215.67,11325.0,210.9383,210.9383,210.5769,210.6453,11325.0
2023-10-10 12:50:00,215.53,215.75,215.52,215.59,4038.0,210.5086,210.7234,210.4988,210.5672,4038.0
2023-10-10 12:55:00,215.54,215.6,215.34,215.59,11330.0,210.5183,210.5769,210.323,210.5672,11330.0
2023-10-10 13:00:00,215.59,215.72,215.03,215.03,7512.0,210.5672,210.6941,210.0202,210.0202,7512.0
2023-10-10 13:05:00,214.88,214.93,214.58,214.65,8800.0,209.8737,209.9225,209.5807,209.6491,8800.0
2023-10-10 13:10:00,214.77,214.78,214.01,214.14,4494.0,209.7663,209.776,209.024,209.1509,4494.0
2023-10-10 13:15:00,214.0,214.22,213.98,214.15,13888.0,209.0142,209.2291,208.9947,209.1607,13888.0
2023-10-10 13:20:00,214.22,214.47,214.07,214.1,4484.0,209.2291,209.4733,209.0826,209.1119,4484.0
2023-10-10 13:25:00,214.18,214.31,214.04,214.31,7691.0,209.19,209.317,209.0533,209.317,7691.0
2023-10-10 13:30:00,214.37,214.41,214.06,214.2,9184.0,209.3756,209.4147,209.0728,209.2095,9184.0
2023-10-10 13:35:00,214.26,214.34,214.04,214.1,8123.0,209.2681,209.3463,209.0533,209.1119,8123.0
2023-10-10 13:40:00,214.13,214.32,214.09,214.24,8182.0,209.1412,209.3268,209.1021,209.2486,8182.0
2023-10-10 13:45:00,214.26,214.26,214.02,214.15,5646.0,209.2681,209.2681,209.0337,209.1607,5646.0
2023-10-10 13:50:00,214.09,214.26,213.94,214.18,7332.0,209.1021,209.2681,208.9556,209.19,7332.0
2023-10-10 13:55:00,214.13,214.34,214.09,214.19,8705.0,209.1412,209.3463,209.1021,209.1998,8705.0
2023-10-10 14:00:00,214.19,214.43,214.14,214.31,29987.0,209.1998,209.4342,209.1509,209.317,29987.0
2023-10-10 14:05:00,214.37,214.57,214.21,214.42,10444.0,209.3756,209.5709,209.2193,209.4244,10444.0
2023-10-10 14:10:00,214.43,214.67,214.36,214.56,12968.0,209.4342,209.6686,209.3658,209.5612,12968.0
2023-10-10 14:15:00,214.59,214.68,214.32,214.64,9626.0,209.5905,209.6784,209.3268,209.6393,9626.0
2023-10-10 14:20:00,214.69,214.87,214.68,214.82,18580.0,209.6881,209.8639,209.6784,209.8151,18580.0
2023-10-10 14:25:00,214.82,214.99,214.49,214.59,8873.0,209.8151,209.9811,209.4928,209.5905,8873.0
2023-10-10 14:30:00,214.58,214.82,214.57,214.76,17020.0,209.5807,209.8151,209.5709,209.7565,17020.0
2023-10-10 14:35:00,214.76,214.86,214.43,214.75,16701.0,209.7565,209.8542,209.4342,209.7467,16701.0
2023-10-10 14:40:00,214.77,215.05,214.75,215.05,8991.0,209.7663,210.0397,209.7467,210.0397,8991.0
2023-10-10 14:45:00,214.97,215.23,214.79,214.81,11677.0,209.9616,210.2156,209.7858,209.8053,11677.0
2023-10-10 14:50:00,214.84,214.9,214.35,214.38,18713.0,209.8346,209.8932,209.3561,209.3854,18713.0
2023-10-10 14:55:00,214.38,214.44,214.26,214.32,3372.0,209.3854,209.444,209.2681,209.3268,3372.0
2023-10-10 15:00:00,214.36,214.53,214.14,214.28,27699.0,209.3658,209.5319,209.1509,209.2877,27699.0
2023-10-10 15:05:00,214.44,214.52,214.25,214.52,5651.0,209.444,209.5221,209.2584,209.5221,5651.0
2023-10-10 15:10:00,214.47,214.53,214.24,214.35,6358.0,209.4733,209.5319,209.2486,209.3561,6358.0
2023-10-10 15:15:00,214.39,214.39,213.78,213.79,19964.0,209.3951,209.3951,208.7993,208.8091,19964.0
2023-10-10 15:20:00,213.73,213.76,213.45,213.69,12577.0,208.7505,208.7798,208.477,208.7114,12577.0
2023-10-10 15:25:00,213.67,213.7,213.34,213.37,13347.0,208.6919,208.7212,208.3696,208.3989,13347.0
2023-10-10 15:30:00,213.39,213.65,213.39,213.53,7451.0,208.4184,208.6724,208.4184,208.5552,7451.0
2023-10-10 15:35:00,213.53,213.6,213.31,213.44,11925.0,208.5552,208.6235,208.3403,208.4673,11925.0
2023-10-10 15:40:00,213.44,213.49,213.1,213.34,12863.0,208.4673,208.5161,208.1352,208.3696,12863.0
2023-10-10 15:45:00,213.34,213.66,213.27,213.57,15183.0,208.3696,208.6821,208.3012,208.5942,15183.0
2023-10-10 15:50:00,213.56,213.68,213.1,213.17,38058.0,208.5845,208.7017,208.1352,208.2035,38058.0
2023-10-10 15:55:00,213.21,213.3,213.0,213.24,129185.0,208.2426,208.3305,208.0375,208.2719,129185.0
2023-10-11 09:30:00,214.25,214.5,213.53,214.25,14537.0,209.2584,209.5026,208.5552,209.2584,14537.0
2023-10-11 09:35:00,214.25,214.5,214.04,214.18,5042.0,209.2584,209.5026,209.0533,209.19,5042.0
2023-10-11 09:40:00,214.23,214.46,213.68,214.06,6192.0,209.2388,209.4635,208.7017,209.0728,6192.0
2023-10-11 09:45:00,214.08,214.44,213.83,214.19,3301.0,209.0923,209.444,208.8482,209.1998,3301.0
2023-10-11 09:50:00,214.16,214.38,213.82,214.19,11917.0,209.1705,209.3854,208.8384,209.1998,11917.0
2023-10-11 09:55:00,214.11,214.11,213.77,213.79,3850.0,209.1216,209.1216,208.7896,208.8091,3850.0
2023-10-11 10:00:00,214.17,214.17,213.84,214.06,2519.0,209.1802,209.1802,208.8579,209.0728,2519.0
2023-10-11 10:05:00,214.28,214.65,214.27,214.64,7618.0,209.2877,209.6491,209.2779,209.6393,7618.0
2023-10-11 10:10:00,214.72,214.99,214.67,214.67,7923.0,209.7174,209.9811,209.6686,209.6686,7923.0
2023-10-11 10:15:00,214.84,214.96,214.67,214.9,3489.0,209.8346,209.9518,209.6686,209.8932,3489.0
2023-10-11 10:20:00,214.99,215.1,214.94,215.08,602.0,209.9811,210.0886,209.9323,210.069,602.0
2023-10-11 10:25:00,215.14,215.14,214.48,214.74,12121.0,210.1276,210.1276,209.483,209.737,12121.0
2023-10-11 10:30:00,214.7,215.04,214.58,214.9,6011.0,209.6979,210.03,209.5807,209.8932,6011.0
2023-10-11 10:35:00,214.94,215.17,214.58,215.17,10271.0,209.9323,210.1569,209.5807,210.1569,10271.0
2023-10-11 10:40:00,215.2,215.26,214.85,215.09,13623.0,210.1862,210.2449,209.8444,210.0788,13623.0
2023-10-11 10:45:00,215.09,215.09,214.49,214.79,4775.0,210.0788,210.0788,209.4928,209.7858,4775.0
2023-10-11 10:50:00,214.89,215.01,214.79,214.79,4062.0,209.8835,210.0007,209.7858,209.7858,4062.0
2023-10-11 10:55:00,214.81,215.0,214.79,214.92,2720.0,209.8053,209.9909,209.7858,209.9128,2720.0
2023-10-11 11:00:00,215.02,215.45,215.02,215.04,5225.0,210.0104,210.4304,210.0104,210.03,5225.0
2023-10-11 11:05:00,215.2,215.2,215.05,215.13,1450.0,210.1862,210.1862,210.0397,210.1179,1450.0
2023-10-11 11:10:00,215.14,215.21,214.96,214.97,3628.0,210.1276,210.196,209.9518,209.9616,3628.0
2023-10-11 11:15:00,214.89,214.89,214.19,214.19,3974.0,209.8835,209.8835,209.1998,209.1998,3974.0
2023-10-11 11:20:00,214.38,214.56,214.32,214.52,2781.0,209.3854,209.5612,209.3268,209.5221,2781.0
2023-10-11 11:25:00,214.6,214.67,214.32,214.32,3885.0,209.6002,209.6686,209.3268,209.3268,3885.0
2023-10-11 11:30:00,214.25,214.33,214.14,214.14,2925.0,209.2584,209.3365,209.1509,209.1509,2925.0
2023-10-11 11:35:00,214.11,214.21,214.05,214.17,3500.0,209.1216,209.2193,209.063,209.1802,3500.0
2023-10-11 11:40:00,214.21,214.26,213.77,213.77,10571.0,209.2193,209.2681,208.7896,208.7896,10571.0
2023-10-11 11:45:00,213.85,214.1,213.81,214.05,24796.0,208.8677,209.1119,208.8286,209.063,24796.0
2023-10-11 11:50:00,214.09,214.67,214.0,214.43,21229.0,209.1021,209.6686,209.0142,209.4342,21229.0
2023-10-11 11:55:00,214.43,214.49,213.93,214.03,4666.0,209.4342,209.4928,208.9458,209.0435,4666.0
2023-10-11 12:00:00,213.94,214.24,213.8,214.24,5298.0,208.9556,209.2486,208.8189,209.2486,5298.0
2023-10-11 12:05:00,214.28,214.45,214.17,214.39,4149.0,209.2877,209.4537,209.1802,209.3951,4149.0
2023-10-11 12:10:00,214.22,214.29,214.01,214.07,2896.0,209.2291,209.2975,209.024,209.0826,2896.0
2023-10-11 12:15:00,213.96,214.05,213.85,214.02,3621.0,208.9751,209.063,208.8677,209.0337,3621.0
2023-10-11 12:20:00,214.04,214.04,213.85,213.92,2897.0,209.0533,209.0533,208.8677,208.9361,2897.0
2023-10-11 12:25:00,213.92,213.97,213.77,213.94,4881.0,208.9361,208.9849,208.7896,208.9556,4881.0
2023-10-11 12:30:00,213.94,213.98,213.51,213.71,11964.0,208.9556,208.9947,208.5356,208.731,11964.0
2023-10-11 12:35:00,213.73,213.87,213.68,213.81,5373.0,208.7505,208.8872,208.7017,208.8286,5373.0
2023-10-11 12:40:00,213.81,213.95,213.74,213.88,8929.0,208.8286,208.9654,208.7603,208.897,8929.0
2023-10-11 12:45:00,213.84,213.89,213.7,213.79,3748.0,208.8579,208.9068,208.7212,208.8091,3748.0
2023-10-11 12:50:00,213.8,213.8,213.55,213.7,4255.0,208.8189,208.8189,208.5747,208.7212,4255.0
2023-10-11 12:55:00,213.65,213.85,213.59,213.79,4159.0,208.6724,208.8677,208.6138,208.8091,4159.0
2023-10-11 13:00:00,213.79,213.94,213.71,213.75,4330.0,208.8091,208.9556,208.731,208.77,4330.0
2023-10-11 13:05:00,213.84,213.94,213.76,213.94,1315.0,208.8579,208.9556,208.7798,208.9556,1315.0
2023-10-11 13:10:00,213.99,214.01,213.92,214.01,2016.0,209.0044,209.024,208.9361,209.024,2016.0
2023-10-11 13:15:00,214.01,214.01,213.43,213.46,7469.0,209.024,209.024,208.4575,208.4868,7469.0
2023-10-11 13:20:00,213.45,213.7,213.37,213.7,3725.0,208.477,208.7212,208.3989,208.7212,3725.0
2023-10-11 13:25:00,213.75,213.84,213.68,213.8,2383.0,208.77,208.8579,208.7017,208.8189,2383.0
2023-10-11 13:30:00,213.73,213.73,213.52,213.56,2827.0,208.7505,208.7505,208.5454,208.5845,2827.0
2023-10-11 13:35:00,213.5,214.06,213.44,214.06,12637.0,208.5259,209.0728,208.4673,209.0728,12637.0
2023-10-11 13:40:00,214.06,214.13,213.9,213.96,3720.0,209.0728,209.1412,208.9165,208.9751,3720.0
2023-10-11 13:45:00,213.96,214.07,213.96,214.03,2963.0,208.9751,209.0826,208.9751,209.0435,2963.0
2023-10-11 13:50:00,214.04,214.35,214.0,214.34,3551.0,209.0533,209.3561,209.0142,209.3463,3551.0
2023-10-11 13:55:00,214.41,214.42,214.35,214.42,2649.0,209.4147,209.4244,209.3561,209.4244,2649.0
2023-10-11 14:00:00,214.5,214.7,214.49,214.54,2864.0,209.5026,209.6979,209.4928,209.5416,2864.0
2023-10-11 14:05:00,214.53,214.7,214.53,214.69,9649.0,209.5319,209.6979,209.5319,209.6881,9649.0
2023-10-11 14:10:00,214.6,214.78,214.46,214.59,3449.0,209.6002,209.776,209.4635,209.5905,3449.0
2023-10-11 14:15:00,214.61,214.82,214.54,214.59,3212.0,209.61,209.8151,209.5416,209.5905,3212.0
2023-10-11 14:20:00,214.56,215.04,214.56,215.04,4626.0,209.5612,210.03,209.5612,210.03,4626.0
2023-10-11 14:25:00,214.95,215.13,214.73,214.73,4331.0,209.9421,210.1179,209.7272,209.7272,4331.0
2023-10-11 14:30:00,214.69,215.0,214.65,214.67,4433.0,209.6881,209.9909,209.6491,209.6686,4433.0
2023-10-11 14:35:00,214.77,214.95,214.76,214.83,4820.0,209.7663,209.9421,209.7565,209.8249,4820.0
2023-10-11 14:40:00,214.89,214.94,214.75,214.76,17656.0,209.8835,209.9323,209.7467,209.7565,17656.0
2023-10-11 14:45:00,214.8,215.11,214.68,215.02,6162.0,209.7956,210.0983,209.6784,210.0104,6162.0
2023-10-11 14:50:00,214.97,215.31,214.97,215.31,8962.0,209.9616,210.2937,209.9616,210.2937,8962.0
2023-10-11 14:55:00,215.28,215.38,215.06,215.06,10214.0,210.2644,210.3621,210.0495,210.0495,10214.0
2023-10-11 15:00:00,215.08,215.23,214.77,215.11,13481.0,210.069,210.2156,209.7663,210.0983,13481.0
2023-10-11 15:05:00,215.08,215.26,215.06,215.26,2731.0,210.069,210.2449,210.0495,210.2449,2731.0
2023-10-11 15:10:00,215.21,215.21,215.03,215.03,5611.0,210.196,210.196,210.0202,210.0202,5611.0
2023-10-11 15:15:00,215.05,215.09,214.97,215.09,5819.0,210.0397,210.0788,209.9616,210.0788,5819.0
2023-10-11 15:20:00,215.1,215.34,215.03,215.34,4766.0,210.0886,210.323,210.0202,210.323,4766.0
2023-10-11 15:25:00,215.28,215.36,215.2,215.36,5195.0,210.2644,210.3425,210.1862,210.3425,5195.0
2023-10-11 15:30:00,215.3,215.35,215.21,215.33,8040.0,210.2839,210.3328,210.196,210.3132,8040.0
2023-10-11 15:35:00,215.33,215.64,215.24,215.64,6493.0,210.3132,210.616,210.2253,210.616,6493.0
2023-10-11 15:40:00,215.63,215.71,215.53,215.67,10591.0,210.6062,210.6844,210.5086,210.6453,10591.0
2023-10-11 15:45:00,215.62,215.85,215.61,215.74,16354.0,210.5965,210.8211,210.5867,210.7137,16354.0
2023-10-11 15:50:00,215.7,215.87,215.6,215.81,28810.0,210.6746,210.8406,210.5769,210.782,28810.0
2023-10-11 15:55:00,215.81,215.99,215.67,215.9,72903.0,210.782,210.9578,210.6453,210.8699,72903.0
2023-10-12 09:30:00,216.45,216.85,215.35,215.89,21137.0,211.4071,211.7978,210.3328,210.8602,21137.0
2023-10-12 09:35:00,215.78,217.03,215.78,216.89,5656.0,210.7527,211.9736,210.7527,211.8369,5656.0
2023-10-12 09:40:00,217.0,217.78,216.96,217.2,7973.0,211.9443,212.7061,211.9052,212.1397,7973.0
2023-10-12 09:45:00,217.3,217.43,216.36,216.36,12991.0,212.2373,212.3643,211.3192,211.3192,12991.0
2023-10-12 09:50:00,216.24,216.55,216.12,216.12,5262.0,211.202,211.5048,211.0848,211.0848,5262.0
2023-10-12 09:55:00,216.11,216.17,215.64,216.12,9630.0,211.075,211.1337,210.616,211.0848,9630.0
2023-10-12 10:00:00,216.13,216.48,215.97,216.27,12796.0,211.0946,211.4364,210.9383,211.2313,12796.0
2023-10-12 10:05:00,216.23,217.09,216.19,216.91,20986.0,211.1923,212.0322,211.1532,211.8564,20986.0
2023-10-12 10:10:00,217.0,217.94,216.85,217.87,19010.0,211.9443,212.8624,211.7978,212.794,19010.0
2023-10-12 10:15:00,217.81,218.65,217.69,218.65,21069.0,212.7354,213.5559,212.6182,213.5559,21069.0
2023-10-12 10:20:00,218.53,218.76,218.35,218.39,17060.0,213.4387,213.6633,213.2629,213.3019,17060.0
2023-10-12 10:25:00,218.33,218.89,218.22,218.48,14751.0,213.2433,213.7903,213.1359,213.3898,14751.0
2023-10-12 10:30:00,218.47,219.06,218.34,218.83,12988.0,213.3801,213.9563,213.2531,213.7317,12988.0
2023-10-12 10:35:00,218.88,219.04,218.66,218.81,17398.0,213.7805,213.9368,213.5656,213.7121,17398.0
2023-10-12 10:40:00,218.8,218.98,218.66,218.69,16010.0,213.7024,213.8782,213.5656,213.5949,16010.0
2023-10-12 10:45:00,218.57,219.13,218.56,219.13,11446.0,213.4777,214.0247,213.468,214.0247,11446.0
2023-10-12 10:50:00,219.07,219.07,218.37,218.49,15813.0,213.9661,213.9661,213.2824,213.3996,15813.0
2023-10-12 10:55:00,218.43,218.78,218.39,218.61,10011.0,213.341,213.6828,213.3019,213.5168,10011.0
2023-10-12 11:00:00,218.77,218.78,218.06,218.34,18505.0,213.6731,213.6828,212.9796,213.2531,18505.0
2023-10-12 11:05:00,218.34,218.91,218.32,218.78,13432.0,213.2531,213.8098,213.2336,213.6828,13432.0
2023-10-12 11:10:00,218.8,219.11,218.65,219.11,7304.0,213.7024,214.0052,213.5559,214.0052,7304.0
2023-10-12 11:15:00,218.99,219.2,218.98,219.18,11591.0,213.8879,214.0931,213.8782,214.0735,11591.0
2023-10-12 11:20:00,219.22,219.53,219.1,219.3,13271.0,214.1126,214.4154,213.9954,214.1907,13271.0
2023-10-12 11:25:00,219.25,219.39,218.94,218.97,16395.0,214.1419,214.2786,213.8391,213.8684,16395.0
2023-10-12 11:30:00,218.96,219.45,218.94,219.45,17398.0,213.8586,214.3372,213.8391,214.3372,17398.0
2023-10-12 11:35:00,219.48,219.48,218.94,219.23,7908.0,214.3665,214.3665,213.8391,214.1224,7908.0
2023-10-12 11:40:00,219.11,219.14,218.9,219.01,8894.0,214.0052,214.0345,213.8,213.9075,8894.0
2023-10-12 11:45:00,219.01,219.15,218.98,219.08,8587.0,213.9075,214.0442,213.8782,213.9759,8587.0
2023-10-12 11:50:00,219.0,219.07,218.86,219.05,5400.0,213.8977,213.9661,213.761,213.9466,5400.0
2023-10-12 11:55:00,219.05,219.25,218.96,219.21,8462.0,213.9466,214.1419,213.8586,214.1028,8462.0
2023-10-12 12:00:00,219.26,219.42,218.85,218.9,9998.0,214.1517,214.3079,213.7512,213.8,9998.0
2023-10-12 12:05:00,218.93,219.24,218.93,219.23,9868.0,213.8293,214.1321,213.8293,214.1224,9868.0
2023-10-12 12:10:00,219.25,219.34,219.15,219.27,9015.0,214.1419,214.2298,214.0442,214.1614,9015.0
2023-10-12 12:15:00,219.26,219.59,219.26,219.55,13538.0,214.1517,214.474,214.1517,214.4349,13538.0
2023-10-12 12:20:00,219.58,219.8,219.41,219.66,12040.0,214.4642,214.6791,214.2982,214.5423,12040.0
2023-10-12 12:25:00,219.71,219.96,219.43,219.91,9599.0,214.5912,214.8354,214.3177,214.7865,9599.0
2023-10-12 12:30:00,219.91,220.46,219.91,219.99,81416.0,214.7865,215.3237,214.7865,214.8647,81416.0
2023-10-12 12:35:00,220.0,220.07,219.71,219.88,25677.0,214.8744,214.9428,214.5912,214.7572,25677.0
2023-10-12 12:40:00,219.89,220.15,219.89,220.13,45082.0,214.767,215.0209,214.767,215.0014,45082.0
2023-10-12 12:45:00,220.11,220.11,219.81,219.87,13046.0,214.9819,214.9819,214.6888,214.7474,13046.0
2023-10-12 12:50:00,219.88,219.93,219.59,219.69,38841.0,214.7572,214.806,214.474,214.5716,38841.0
2023-10-12 12:55:00,219.69,219.69,219.37,219.52,7965.0,214.5716,214.5716,214.2591,214.4056,7965.0
2023-10-12 13:00:00,219.52,219.62,218.72,218.8,26666.0,214.4056,214.5033,213.6242,213.7024,26666.0
2023-10-12 13:05:00,218.73,218.91,218.17,218.41,46964.0,213.634,213.8098,213.0871,213.3215,46964.0
2023-10-12 13:10:00,218.31,218.55,217.89,218.0,39511.0,213.2238,213.4582,212.8136,212.921,39511.0
2023-10-12 13:15:00,217.97,218.09,217.78,218.01,34318.0,212.8917,213.0089,212.7061,212.9308,34318.0
2023-10-12 13:20:00,218.04,218.07,217.89,217.92,29734.0,212.9601,212.9894,212.8136,212.8429,29734.0
2023-10-12 13:25:00,217.92,217.95,217.52,217.58,38732.0,212.8429,212.8722,212.4522,212.5108,38732.0
2023-10-12 13:30:00,217.57,217.75,217.37,217.41,31474.0,212.501,212.6768,212.3057,212.3448,31474.0
2023-10-12 13:35:00,217.42,217.57,217.33,217.39,23641.0,212.3545,212.501,212.2666,212.3252,23641.0
2023-10-12 13:40:00,217.39,217.46,217.06,217.14,30907.0,212.3252,212.3936,212.0029,212.0811,30907.0
2023-10-12 13:45:00,217.14,217.27,217.11,217.26,21852.0,212.0811,212.208,212.0517,212.1983,21852.0
2023-10-12 13:50:00,217.24,217.24,216.77,216.77,27402.0,212.1787,212.1787,211.7197,211.7197,27402.0
2023-10-12 13:55:00,216.83,216.99,216.67,216.78,22276.0,211.7783,211.9345,211.622,211.7294,22276.0
2023-10-12 14:00:00,216.78,216.79,216.33,216.34,27555.0,211.7294,211.7392,211.2899,211.2997,27555.0
2023-10-12 14:05:00,216.31,216.54,216.12,216.22,22576.0,211.2704,211.495,211.0848,211.1825,22576.0
2023-10-12 14:10:00,216.15,216.45,216.11,216.4,22833.0,211.1141,211.4071,211.075,211.3583,22833.0
2023-10-12 14:15:00,216.35,216.45,215.97,216.1,18661.0,211.3095,211.4071,210.9383,211.0653,18661.0
2023-10-12 14:20:00,216.16,217.04,216.16,216.97,19652.0,211.1239,211.9834,211.1239,211.915,19652.0
2023-10-12 14:25:00,216.99,217.17,216.94,217.15,18835.0,211.9345,212.1104,211.8857,212.0908,18835.0
2023-10-12 14:30:00,217.03,217.33,217.02,217.31,11244.0,211.9736,212.2666,211.9638,212.2471,11244.0
2023-10-12 14:35:00,217.33,217.46,217.27,217.46,11230.0,212.2666,212.3936,212.208,212.3936,11230.0
2023-10-12 14:40:00,217.48,217.66,217.37,217.61,11626.0,212.4131,212.5889,212.3057,212.5401,11626.0
2023-10-12 14:45:00,217.65,217.75,217.46,217.69,9419.0,212.5792,212.6768,212.3936,212.6182,9419.0
2023-10-12 14:50:00,217.68,217.78,217.56,217.62,11214.0,212.6085,212.7061,212.4913,212.5499,11214.0
2023-10-12 14:55:00,217.63,217.68,217.35,217.53,8307.0,212.5596,212.6085,212.2862,212.462,8307.0
2023-10-12 15:00:00,217.6,217.84,217.6,217.84,8257.0,212.5303,212.7647,212.5303,212.7647,8257.0
2023-10-12 15:05:00,217.81,217.97,217.63,217.95,5533.0,212.7354,212.8917,212.5596,212.8722,5533.0
2023-10-12 15:10:00,217.95,218.07,217.77,217.99,11013.0,212.8722,212.9894,212.6964,212.9112,11013.0
2023-10-12 15:15:00,217.99,218.02,217.79,217.91,10832.0,212.9112,212.9405,212.7159,212.8331,10832.0
2023-10-12 15:20:00,217.91,217.91,217.57,217.57,6272.0,212.8331,212.8331,212.501,212.501,6272.0
2023-10-12 15:25:00,217.59,217.64,217.45,217.6,12016.0,212.5206,212.5694,212.3838,212.5303,12016.0
2023-10-12 15:30:00,217.59,217.93,217.51,217.73,17316.0,212.5206,212.8526,212.4424,212.6573,17316.0
2023-10-12 15:35:00,217.77,217.77,217.47,217.58,16156.0,212.6964,212.6964,212.4034,212.5108,16156.0
2023-10-12 15:40:00,217.63,217.79,217.45,217.66,25434.0,212.5596,212.7159,212.3838,212.5889,25434.0
2023-10-12 15:45:00,217.61,217.73,217.43,217.49,35623.0,212.5401,212.6573,212.3643,212.4229,35623.0
2023-10-12 15:50:00,217.49,217.89,217.48,217.5,56645.0,212.4229,212.8136,212.4131,212.4327,56645.0
2023-10-12 15:55:00,217.49,217.68,217.31,217.47,122442.0,212.4229,212.6085,212.2471,212.4034,122442.0
2023-10-13 09:30:00,215.43,217.44,215.43,216.8,35768.0,210.4109,212.3741,210.4109,211.749,35768.0
2023-10-13 09:35:00,216.61,216.77,216.1,216.73,16183.0,211.5634,211.7197,211.0653,211.6806,16183.0
2023-10-13 09:40:00,216.72,217.05,216.27,216.95,15220.0,211.6708,211.9931,211.2313,211.8955,15220.0
2023-10-13 09:45:00,216.74,217.19,215.86,215.86,25938.0,211.6904,212.1299,210.8309,210.8309,25938.0
2023-10-13 09:50:00,215.9,216.22,214.92,214.96,61340.0,210.8699,211.1825,209.9128,209.9518,61340.0
2023-10-13 09:55:00,214.98,215.94,214.8,215.49,15971.0,209.9714,210.909,209.7956,210.4695,15971.0
2023-10-13 10:00:00,215.28,215.44,214.07,214.62,14111.0,210.2644,210.4207,209.0826,209.6198,14111.0
2023-10-13 10:05:00,214.86,214.86,213.35,213.36,15213.0,209.8542,209.8542,208.3794,208.3891,15213.0
2023-10-13 10:10:00,213.25,213.41,212.15,212.15,17351.0,208.2817,208.438,207.2073,207.2073,17351.0
2023-10-13 10:15:00,212.07,212.61,211.31,212.46,23818.0,207.1292,207.6566,206.3869,207.5101,23818.0
2023-10-13 10:20:00,212.46,213.16,212.39,212.7,14005.0,207.5101,208.1938,207.4417,207.7445,14005.0
2023-10-13 10:25:00,212.85,213.22,212.72,212.8,8559.0,207.891,208.2524,207.764,207.8422,8559.0
2023-10-13 10:30:00,212.89,213.8,212.89,213.65,8881.0,207.9301,208.8189,207.9301,208.6724,8881.0
2023-10-13 10:35:00,213.59,213.8,213.14,213.24,11074.0,208.6138,208.8189,208.1742,208.2719,11074.0
2023-10-13 10:40:00,213.24,213.24,212.99,213.06,10928.0,208.2719,208.2719,208.0277,208.0961,10928.0
2023-10-13 10:45:00,213.05,213.13,211.92,212.18,37772.0,208.0863,208.1645,206.9827,207.2366,37772.0
2023-10-13 10:50:00,212.1,212.1,211.29,211.56,20658.0,207.1585,207.1585,206.3673,206.6311,20658.0
2023-10-13 10:55:00,211.6,211.66,210.61,210.98,32308.0,206.6701,206.7287,205.7032,206.0646,32308.0
2023-10-13 11:00:00,210.93,211.13,209.75,210.08,33953.0,206.0157,206.2111,204.8632,205.1855,33953.0
2023-10-13 11:05:00,210.08,210.28,209.3,209.88,19941.0,205.1855,205.3809,204.4237,204.9902,19941.0
2023-10-13 11:10:00,209.87,210.45,209.87,210.19,20319.0,204.9804,205.5469,204.9804,205.293,20319.0
2023-10-13 11:15:00,210.21,210.6,209.86,209.86,23994.0,205.3125,205.6934,204.9707,204.9707,23994.0
2023-10-13 11:20:00,209.86,210.25,209.49,209.5,24213.0,204.9707,205.3516,204.6093,204.619,24213.0
2023-10-13 11:25:00,209.5,209.68,209.16,209.53,15302.0,204.619,204.7949,204.287,204.6483,15302.0
2023-10-13 11:30:00,209.5,209.89,209.38,209.74,12643.0,204.619,205.0,204.5018,204.8535,12643.0
2023-10-13 11:35:00,209.86,210.49,209.85,210.4,14402.0,204.9707,205.586,204.9609,205.4981,14402.0
2023-10-13 11:40:00,210.44,210.59,209.78,209.78,18216.0,205.5371,205.6837,204.8925,204.8925,18216.0
2023-10-13 11:45:00,209.77,210.1,209.67,209.96,15868.0,204.8828,205.2051,204.7851,205.0683,15868.0
2023-10-13 11:50:00,210.0,210.01,209.32,209.63,17303.0,205.1074,205.1172,204.4432,204.746,17303.0
2023-10-13 11:55:00,209.54,209.77,209.22,209.71,10314.0,204.6581,204.8828,204.3456,204.8242,10314.0
2023-10-13 12:00:00,209.71,210.0,209.55,209.96,4865.0,204.8242,205.1074,204.6679,205.0683,4865.0
2023-10-13 12:05:00,209.96,210.04,209.68,209.94,13190.0,205.0683,205.1465,204.7949,205.0488,13190.0
2023-10-13 12:10:00,209.97,210.6,209.91,210.33,12373.0,205.0781,205.6934,205.0195,205.4297,12373.0
2023-10-13 12:15:00,210.3,211.4,210.16,211.4,31719.0,205.4004,206.4748,205.2637,206.4748,31719.0
2023-10-13 12:20:00,211.31,211.69,210.97,211.09,9239.0,206.3869,206.758,206.0548,206.172,9239.0
2023-10-13 12:25:00,211.1,211.63,210.92,211.5,7822.0,206.1818,206.6994,206.006,206.5725,7822.0
2023-10-13 12:30:00,211.47,211.59,211.27,211.56,10927.0,206.5432,206.6604,206.3478,206.6311,10927.0
2023-10-13 12:35:00,211.56,211.56,211.02,211.2,10744.0,206.6311,206.6311,206.1036,206.2794,10744.0
2023-10-13 12:40:00,211.06,211.42,211.04,211.05,5961.0,206.1427,206.4943,206.1232,206.1329,5961.0
2023-10-13 12:45:00,211.03,211.08,210.75,210.77,4538.0,206.1134,206.1622,205.8399,205.8595,4538.0
2023-10-13 12:50:00,210.68,210.73,210.09,210.37,10107.0,205.7716,205.8204,205.1953,205.4688,10107.0
2023-10-13 12:55:00,210.27,210.41,210.09,210.09,9028.0,205.3711,205.5078,205.1953,205.1953,9028.0
2023-10-13 13:00:00,210.09,210.36,210.08,210.23,6441.0,205.1953,205.459,205.1855,205.332,6441.0
2023-10-13 13:05:00,210.23,210.24,209.86,209.87,9259.0,205.332,205.3418,204.9707,204.9804,9259.0
2023-10-13 13:10:00,209.85,210.12,209.39,209.46,12685.0,204.9609,205.2246,204.5116,204.58,12685.0
2023-10-13 13:15:00,209.44,209.53,209.29,209.29,6004.0,204.5604,204.6483,204.4139,204.4139,6004.0
2023-10-13 13:20:00,209.29,209.45,209.09,209.11,5753.0,204.4139,204.5702,204.2186,204.2381,5753.0
2023-10-13 13:25:00,209.12,209.15,208.49,208.56,6918.0,204.2479,204.2772,203.6326,203.7009,6918.0
2023-10-13 13:30:00,208.44,208.75,208.34,208.75,5658.0,203.5837,203.8865,203.4861,203.8865,5658.0
2023-10-13 13:35:00,208.67,208.72,207.9,207.93,17514.0,203.8084,203.8572,203.0563,203.0856,17514.0
2023-10-13 13:40:00,208.01,208.75,207.96,208.33,17033.0,203.1638,203.8865,203.1149,203.4763,17033.0
2023-10-13 13:45:00,208.31,208.44,207.92,207.92,14044.0,203.4568,203.5837,203.0759,203.0759,14044.0
2023-10-13 13:50:00,208.02,208.65,208.02,208.24,15943.0,203.1735,203.7889,203.1735,203.3884,15943.0
2023-10-13 13:55:00,208.22,208.38,207.81,207.81,43005.0,203.3689,203.5251,202.9684,202.9684,43005.0
2023-10-13 14:00:00,207.82,208.03,207.54,207.78,25637.0,202.9782,203.1833,202.7047,202.9391,25637.0
2023-10-13 14:05:00,207.9,208.32,207.87,208.09,10025.0,203.0563,203.4665,203.027,203.2419,10025.0
2023-10-13 14:10:00,208.05,208.24,207.99,208.06,10629.0,203.2028,203.3884,203.1442,203.2126,10629.0
2023-10-13 14:15:00,208.03,208.04,207.72,208.03,8156.0,203.1833,203.1931,202.8805,203.1833,8156.0
2023-10-13 14:20:00,208.0,208.24,207.88,207.88,10695.0,203.154,203.3884,203.0368,203.0368,10695.0
2023-10-13 14:25:00,207.73,207.83,207.64,207.79,9016.0,202.8903,202.988,202.8024,202.9489,9016.0
2023-10-13 14:30:00,207.81,207.98,207.76,207.84,14016.0,202.9684,203.1345,202.9196,202.9977,14016.0
2023-10-13 14:35:00,207.84,207.9,207.18,207.57,31602.0,202.9977,203.0563,202.3531,202.734,31602.0
2023-10-13 14:40:00,207.51,207.61,207.23,207.25,13479.0,202.6754,202.7731,202.4019,202.4215,13479.0
2023-10-13 14:45:00,207.25,207.6,207.14,207.48,21980.0,202.4215,202.7633,202.314,202.6461,21980.0
2023-10-13 14:50:00,207.47,208.19,207.23,207.98,32339.0,202.6363,203.3396,202.4019,203.1345,32339.0
2023-10-13 14:55:00,207.9,207.99,207.72,207.81,21679.0,203.0563,203.1442,202.8805,202.9684,21679.0
2023-10-13 15:00:00,207.84,207.95,207.63,207.75,19809.0,202.9977,203.1052,202.7926,202.9098,19809.0
2023-10-13 15:05:00,207.73,207.74,207.26,207.6,16323.0,202.8903,202.9001,202.4312,202.7633,16323.0
2023-10-13 15:10:00,207.53,207.97,207.49,207.93,22682.0,202.6949,203.1247,202.6559,203.0856,22682.0
2023-10-13 15:15:00,207.95,208.08,207.82,207.86,12161.0,203.1052,203.2321,202.9782,203.0173,12161.0
2023-10-13 15:20:00,207.86,208.14,207.82,208.06,14747.0,203.0173,203.2907,202.9782,203.2126,14747.0
2023-10-13 15:25:00,208.05,208.12,207.85,207.88,19801.0,203.2028,203.2712,203.0075,203.0368,19801.0
2023-10-13 15:30:00,207.98,208.34,207.94,208.12,15678.0,203.1345,203.4861,203.0954,203.2712,15678.0
2023-10-13 15:35:00,208.05,208.13,207.89,207.98,24360.0,203.2028,203.281,203.0466,203.1345,24360.0
2023-10-13 15:40:00,207.99,207.99,207.52,207.62,21302.0,203.1442,203.1442,202.6852,202.7828,21302.0
2023-10-13 15:45:00,207.62,208.17,207.61,208.17,40806.0,202.7828,203.32,202.7731,203.32,40806.0
2023-10-13 15:50:00,208.41,208.63,208.08,208.63,75872.0,203.5544,203.7693,203.2321,203.7693,75872.0
2023-10-13 15:55:00,208.62,208.84,208.3,208.6,152671.0,203.7596,203.9744,203.447,203.74,152671.0
2023-10-16 09:30:00,211.08,213.56,210.64,213.11,25246.0,206.1622,208.5845,205.7325,208.1449,25246.0
2023-10-16 09:35:00,213.45,214.6,213.33,213.68,11305.0,208.477,209.6002,208.3598,208.7017,11305.0
2023-10-16 09:40:00,213.51,213.51,210.93,211.08,15455.0,208.5356,208.5356,206.0157,206.1622,15455.0
2023-10-16 09:45:00,211.26,211.55,210.59,211.0,20844.0,206.338,206.6213,205.6837,206.0841,20844.0
2023-10-16 09:50:00,211.2,211.8,210.89,211.49,15456.0,206.2794,206.8655,205.9767,206.5627,15456.0
2023-10-16 09:55:00,211.44,211.44,210.84,211.1,11546.0,206.5139,206.5139,205.9278,206.1818,11546.0
2023-10-16 10:00:00,211.12,211.17,210.51,210.87,18214.0,206.2013,206.2501,205.6055,205.9571,18214.0
2023-10-16 10:05:00,210.7,211.24,210.7,210.97,12890.0,205.7911,206.3185,205.7911,206.0548,12890.0
2023-10-16 10:10:00,211.15,211.8,211.06,211.72,5367.0,206.2306,206.8655,206.1427,206.7873,5367.0
2023-10-16 10:15:00,211.75,212.22,211.75,212.1,8518.0,206.8166,207.2757,206.8166,207.1585,8518.0
2023-10-16 10:20:00,212.12,212.61,211.99,212.47,7534.0,207.178,207.6566,207.051,207.5199,7534.0
2023-10-16 10:25:00,212.53,213.01,212.37,212.82,9700.0,207.5785,208.0473,207.4222,207.8617,9700.0
2023-10-16 10:30:00,212.73,212.97,212.44,212.79,28330.0,207.7738,208.0082,207.4906,207.8324,28330.0
2023-10-16 10:35:00,212.77,212.97,212.68,212.69,15986.0,207.8129,208.0082,207.725,207.7347,15986.0
2023-10-16 10:40:00,212.68,212.81,212.34,212.61,11436.0,207.725,207.8519,207.3929,207.6566,11436.0
2023-10-16 10:45:00,212.56,212.67,212.27,212.34,10547.0,207.6078,207.7152,207.3245,207.3929,10547.0
2023-10-16 10:50:00,212.39,212.66,212.19,212.29,11817.0,207.4417,207.7054,207.2464,207.344,11817.0
2023-10-16 10:55:00,212.3,212.52,212.17,212.5,9520.0,207.3538,207.5687,207.2268,207.5492,9520.0
2023-10-16 11:00:00,212.55,212.77,212.49,212.51,7568.0,207.598,207.8129,207.5394,207.5589,7568.0
2023-10-16 11:05:00,212.55,212.75,212.39,212.48,5033.0,207.598,207.7933,207.4417,207.5296,5033.0
2023-10-16 11:10:00,212.4,212.4,211.64,211.64,11635.0,207.4515,207.4515,206.7092,206.7092,11635.0
2023-10-16 11:15:00,211.72,211.84,211.34,211.42,10185.0,206.7873,206.9045,206.4162,206.4943,10185.0
2023-10-16 11:20:00,211.25,211.63,211.2,211.5,13761.0,206.3283,206.6994,206.2794,206.5725,13761.0
2023-10-16 11:25:00,211.5,211.83,211.5,211.69,5124.0,206.5725,206.8948,206.5725,206.758,5124.0
2023-10-16 11:30:00,211.68,211.81,211.52,211.73,13664.0,206.7483,206.8752,206.592,206.7971,13664.0
2023-10-16 11:35:00,211.74,211.83,211.34,211.35,10592.0,206.8069,206.8948,206.4162,206.4259,10592.0
2023-10-16 11:40:00,211.28,211.34,211.04,211.19,4543.0,206.3576,206.4162,206.1232,206.2697,4543.0
2023-10-16 11:45:00,211.19,211.33,210.94,211.33,3831.0,206.2697,206.4064,206.0255,206.4064,3831.0
2023-10-16 11:50:00,211.28,211.56,211.28,211.45,5225.0,206.3576,206.6311,206.3576,206.5236,5225.0
2023-10-16 11:55:00,211.41,211.41,211.17,211.28,5169.0,206.4845,206.4845,206.2501,206.3576,5169.0
2023-10-16 12:00:00,211.25,211.29,210.88,210.91,5592.0,206.3283,206.3673,205.9669,205.9962,5592.0
2023-10-16 12:05:00,210.89,210.91,210.5,210.68,17864.0,205.9767,205.9962,205.5958,205.7716,17864.0
2023-10-16 12:10:00,210.68,210.7,210.08,210.11,7555.0,205.7716,205.7911,205.1855,205.2148,7555.0
2023-10-16 12:15:00,210.14,210.19,209.44,209.46,14161.0,205.2441,205.293,204.5604,204.58,14161.0
2023-10-16 12:20:00,209.29,209.29,208.91,209.08,31017.0,204.4139,204.4139,204.0428,204.2088,31017.0
2023-10-16 12:25:00,209.14,209.38,209.09,209.29,9133.0,204.2674,204.5018,204.2186,204.4139,9133.0
2023-10-16 12:30:00,209.28,209.62,209.09,209.15,11395.0,204.4042,204.7363,204.2186,204.2772,11395.0
2023-10-16 12:35:00,209.2,209.33,208.97,209.25,10655.0,204.326,204.453,204.1014,204.3749,10655.0
2023-10-16 12:40:00,209.25,209.34,209.13,209.33,4403.0,204.3749,204.4628,204.2577,204.453,4403.0
2023-10-16 12:45:00,209.37,209.61,209.33,209.55,11935.0,204.4921,204.7265,204.453,204.6679,11935.0
2023-10-16 12:50:00,209.62,209.77,209.49,209.49,6852.0,204.7363,204.8828,204.6093,204.6093,6852.0
2023-10-16 12:55:00,209.46,209.64,209.3,209.64,8991.0,204.58,204.7558,204.4237,204.7558,8991.0
2023-10-16 13:00:00,209.64,210.21,209.64,210.21,3010.0,204.7558,205.3125,204.7558,205.3125,3010.0
2023-10-16 13:05:00,210.3,210.44,210.24,210.24,3946.0,205.4004,205.5371,205.3418,205.3418,3946.0
2023-10-16 13:10:00,210.29,210.52,210.29,210.39,2529.0,205.3906,205.6153,205.3906,205.4883,2529.0
2023-10-16 13:15:00,210.38,210.49,210.32,210.4,3503.0,205.4785,205.586,205.4199,205.4981,3503.0
2023-10-16 13:20:00,210.36,210.36,209.78,209.91,19680.0,205.459,205.459,204.8925,205.0195,19680.0
2023-10-16 13:25:00,209.83,209.88,209.32,209.79,6622.0,204.9414,204.9902,204.4432,204.9023,6622.0
2023-10-16 13:30:00,209.77,209.85,209.68,209.81,1513.0,204.8828,204.9609,204.7949,204.9218,1513.0
2023-10-16 13:35:00,209.71,209.97,209.7,209.87,3630.0,204.8242,205.0781,204.8144,204.9804,3630.0
2023-10-16 13:40:00,210.01,210.42,209.94,210.42,2296.0,205.1172,205.5176,205.0488,205.5176,2296.0
2023-10-16 13:45:00,210.37,210.48,210.29,210.36,2855.0,205.4688,205.5762,205.3906,205.459,2855.0
2023-10-16 13:50:00,210.41,210.45,210.31,210.43,2807.0,205.5078,205.5469,205.4102,205.5274,2807.0
2023-10-16 13:55:00,210.46,210.46,210.14,210.19,4674.0,205.5567,205.5567,205.2441,205.293,4674.0
2023-10-16 14:00:00,210.18,210.18,209.86,209.91,3054.0,205.2832,205.2832,204.9707,205.0195,3054.0
2023-10-16 14:05:00,209.9,210.04,209.82,210.02,1899.0,205.0097,205.1465,204.9316,205.1269,1899.0
2023-10-16 14:10:00,209.98,210.21,209.9,210.09,5959.0,205.0879,205.3125,205.0097,205.1953,5959.0
2023-10-16 14:15:00,210.03,210.14,209.98,210.14,2180.0,205.1367,205.2441,205.0879,205.2441,2180.0
2023-10-16 14:20:00,210.16,210.45,210.14,210.26,5970.0,205.2637,205.5469,205.2441,205.3613,5970.0
2023-10-16 14:25:00,210.2,210.38,210.08,210.09,4253.0,205.3027,205.4785,205.1855,205.1953,4253.0
2023-10-16 14:30:00,210.08,210.29,210.08,210.29,3544.0,205.1855,205.3906,205.1855,205.3906,3544.0
2023-10-16 14:35:00,210.27,210.28,209.67,209.7,6212.0,205.3711,205.3809,204.7851,204.8144,6212.0
2023-10-16 14:40:00,209.63,209.94,209.57,209.93,10439.0,204.746,205.0488,204.6874,205.039,10439.0
2023-10-16 14:45:00,209.92,210.09,209.92,210.01,1977.0,205.0293,205.1953,205.0293,205.1172,1977.0
2023-10-16 14:50:00,210.06,210.23,210.0,210.2,2139.0,205.166,205.332,205.1074,205.3027,2139.0
2023-10-16 14:55:00,210.22,210.43,210.18,210.43,4361.0,205.3223,205.5274,205.2832,205.5274,4361.0
2023-10-16 15:00:00,210.43,210.8,210.37,210.8,7700.0,205.5274,205.8888,205.4688,205.8888,7700.0
2023-10-16 15:05:00,210.8,211.25,210.8,211.18,6604.0,205.8888,206.3283,205.8888,206.2599,6604.0
2023-10-16 15:10:00,211.16,211.42,211.08,211.33,12971.0,206.2404,206.4943,206.1622,206.4064,12971.0
2023-10-16 15:15:00,211.29,211.56,211.28,211.41,8503.0,206.3673,206.6311,206.3576,206.4845,8503.0
2023-10-16 15:20:00,211.43,211.72,211.43,211.72,5136.0,206.5041,206.7873,206.5041,206.7873,5136.0
2023-10-16 15:25:00,211.67,211.77,211.56,211.77,9585.0,206.7385,206.8362,206.6311,206.8362,9585.0
2023-10-16 15:30:00,211.78,211.78,211.46,211.5,10769.0,206.8459,206.8459,206.5334,206.5725,10769.0
2023-10-16 15:35:00,211.5,211.71,211.44,211.44,10018.0,206.5725,206.7776,206.5139,206.5139,10018.0
2023-10-16 15:40:00,211.46,211.79,211.44,211.79,8816.0,206.5334,206.8557,206.5139,206.8557,8816.0
2023-10-16 15:45:00,211.67,211.75,211.45,211.58,13879.0,206.7385,206.8166,206.5236,206.6506,13879.0
2023-10-16 15:50:00,211.52,212.05,211.47,212.04,25950.0,206.592,207.1096,206.5432,207.0999,25950.0
2023-10-16 15:55:00,212.04,212.05,211.52,211.57,73388.0,207.0999,207.1096,206.592,206.6408,73388.0
2023-10-17 09:30:00,210.64,211.13,208.86,209.54,39123.0,205.7325,206.2111,203.994,204.6581,39123.0
2023-10-17 09:35:00,209.2,209.24,208.81,209.19,14187.0,204.326,204.3651,203.9451,204.3163,14187.0
2023-10-17 09:40:00,209.23,209.87,209.04,209.39,10792.0,204.3553,204.9804,204.1698,204.5116,10792.0
2023-10-17 09:45:00,209.37,210.05,209.18,209.77,4427.0,204.4921,205.1562,204.3065,204.8828,4427.0
2023-10-17 09:50:00,209.63,209.74,208.97,208.99,7662.0,204.746,204.8535,204.1014,204.1209,7662.0
2023-10-17 09:55:00,209.08,209.77,208.98,209.76,9684.0,204.2088,204.8828,204.1112,204.873,9684.0
2023-10-17 10:00:00,209.78,209.94,209.43,209.57,7454.0,204.8925,205.0488,204.5507,204.6874,7454.0
2023-10-17 10:05:00,209.7,210.98,209.7,210.89,3940.0,204.8144,206.0646,204.8144,205.9767,3940.0
2023-10-17 10:10:00,211.12,211.5,210.87,210.87,4928.0,206.2013,206.5725,205.9571,205.9571,4928.0
2023-10-17 10:15:00,211.01,211.47,211.01,211.4,6055.0,206.0939,206.5432,206.0939,206.4748,6055.0
2023-10-17 10:20:00,211.31,211.59,210.96,211.26,17271.0,206.3869,206.6604,206.045,206.338,17271.0
2023-10-17 10:25:00,211.35,211.36,211.07,211.13,2688.0,206.4259,206.4357,206.1525,206.2111,2688.0
2023-10-17 10:30:00,211.03,211.47,211.03,211.47,3071.0,206.1134,206.5432,206.1134,206.5432,3071.0
2023-10-17 10:35:00,211.4,211.8,211.28,211.52,2185.0,206.4748,206.8655,206.3576,206.592,2185.0
2023-10-17 10:40:00,211.54,211.55,211.19,211.35,1537.0,206.6115,206.6213,206.2697,206.4259,1537.0
2023-10-17 10:45:00,211.29,211.56,210.98,211.16,5785.0,206.3673,206.6311,206.0646,206.2404,5785.0
2023-10-17 10:50:00,211.17,211.28,211.11,211.21,1660.0,206.2501,206.3576,206.1915,206.2892,1660.0
2023-10-17 10:55:00,211.21,211.51,211.2,211.4,4788.0,206.2892,206.5822,206.2794,206.4748,4788.0
2023-10-17 11:00:00,211.36,211.37,211.01,211.28,13412.0,206.4357,206.4455,206.0939,206.3576,13412.0
2023-10-17 11:05:00,211.29,211.98,211.28,211.63,41435.0,206.3673,207.0413,206.3576,206.6994,41435.0
2023-10-17 11:10:00,211.58,212.07,211.53,212.04,16334.0,206.6506,207.1292,206.6018,207.0999,16334.0
2023-10-17 11:15:00,211.97,212.48,211.89,212.31,14763.0,207.0315,207.5296,206.9534,207.3636,14763.0
2023-10-17 11:20:00,212.19,212.23,212.05,212.21,3936.0,207.2464,207.2854,207.1096,207.2659,3936.0
2023-10-17 11:25:00,212.2,212.73,212.1,212.59,4776.0,207.2561,207.7738,207.1585,207.6371,4776.0
2023-10-17 11:30:00,212.56,212.92,212.5,212.79,2402.0,207.6078,207.9594,207.5492,207.8324,2402.0
2023-10-17 11:35:00,212.85,213.35,212.85,213.12,22062.0,207.891,208.3794,207.891,208.1547,22062.0
2023-10-17 11:40:00,213.04,213.22,212.96,213.22,3045.0,208.0766,208.2524,207.9984,208.2524,3045.0
2023-10-17 11:45:00,213.21,213.32,213.08,213.32,5235.0,208.2426,208.35,208.1156,208.35,5235.0
2023-10-17 11:50:00,213.31,213.42,212.89,213.02,4806.0,208.3403,208.4477,207.9301,208.057,4806.0
2023-10-17 11:55:00,212.81,212.93,212.79,212.89,7337.0,207.8519,207.9691,207.8324,207.9301,7337.0
2023-10-17 12:00:00,212.88,213.0,212.66,212.66,6006.0,207.9203,208.0375,207.7054,207.7054,6006.0
2023-10-17 12:05:00,212.59,212.76,212.58,212.76,1795.0,207.6371,207.8031,207.6273,207.8031,1795.0
2023-10-17 12:10:00,212.83,212.89,212.6,212.75,3302.0,207.8715,207.9301,207.6468,207.7933,3302.0
2023-10-17 12:15:00,212.69,212.87,212.67,212.8,3140.0,207.7347,207.9105,207.7152,207.8422,3140.0
2023-10-17 12:20:00,212.67,213.16,212.67,213.16,2415.0,207.7152,208.1938,207.7152,208.1938,2415.0
2023-10-17 12:25:00,213.14,213.4,213.14,213.34,6145.0,208.1742,208.4282,208.1742,208.3696,6145.0
2023-10-17 12:30:00,213.42,213.44,213.0,213.26,5178.0,208.4477,208.4673,208.0375,208.2914,5178.0
2023-10-17 12:35:00,213.01,213.07,212.96,213.02,815.0,208.0473,208.1059,207.9984,208.057,815.0
2023-10-17 12:40:00,213.05,213.05,212.83,212.83,2503.0,208.0863,208.0863,207.8715,207.8715,2503.0
2023-10-17 12:45:00,212.81,212.86,212.45,212.62,2868.0,207.8519,207.9008,207.5003,207.6664,2868.0
2023-10-17 12:50:00,212.61,212.7,212.5,212.7,1038.0,207.6566,207.7445,207.5492,207.7445,1038.0
2023-10-17 12:55:00,212.57,212.69,212.19,212.34,4626.0,207.6175,207.7347,207.2464,207.3929,4626.0
2023-10-17 13:00:00,212.31,212.31,212.11,212.11,1435.0,207.3636,207.3636,207.1682,207.1682,1435.0
2023-10-17 13:05:00,212.01,212.09,211.86,212.03,3031.0,207.0706,207.1487,206.9241,207.0901,3031.0
2023-10-17 13:10:00,212.0,212.1,211.96,212.01,1626.0,207.0608,207.1585,207.0217,207.0706,1626.0
2023-10-17 13:15:00,211.99,212.07,211.97,211.98,1024.0,207.051,207.1292,207.0315,207.0413,1024.0
2023-10-17 13:20:00,211.91,212.12,211.85,211.86,5121.0,206.9729,207.178,206.9143,206.9241,5121.0
2023-10-17 13:25:00,211.88,212.1,211.88,212.1,1239.0,206.9436,207.1585,206.9436,207.1585,1239.0
2023-10-17 13:30:00,212.12,212.12,211.62,211.99,3083.0,207.178,207.178,206.6897,207.051,3083.0
2023-10-17 13:35:00,211.96,211.96,211.8,211.81,800.0,207.0217,207.0217,206.8655,206.8752,800.0
2023-10-17 13:40:00,211.81,212.08,211.8,211.89,4366.0,206.8752,207.1389,206.8655,206.9534,4366.0
2023-10-17 13:45:00,211.93,212.18,211.91,212.09,1655.0,206.9924,207.2366,206.9729,207.1487,1655.0
2023-10-17 13:50:00,212.01,212.01,211.6,211.69,3213.0,207.0706,207.0706,206.6701,206.758,3213.0
2023-10-17 13:55:00,211.64,211.64,211.52,211.52,700.0,206.7092,206.7092,206.592,206.592,700.0
2023-10-17 14:00:00,211.46,211.62,211.45,211.58,1518.0,206.5334,206.6897,206.5236,206.6506,1518.0
2023-10-17 14:05:00,211.49,211.61,211.29,211.45,2088.0,206.5627,206.6799,206.3673,206.5236,2088.0
2023-10-17 14:10:00,211.38,211.66,211.36,211.62,1992.0,206.4552,206.7287,206.4357,206.6897,1992.0
2023-10-17 14:15:00,211.64,211.83,211.5,211.5,3422.0,206.7092,206.8948,206.5725,206.5725,3422.0
2023-10-17 14:20:00,211.42,211.7,211.42,211.53,1087.0,206.4943,206.7678,206.4943,206.6018,1087.0
2023-10-17 14:25:00,211.59,211.8,211.54,211.8,2373.0,206.6604,206.8655,206.6115,206.8655,2373.0
2023-10-17 14:30:00,211.74,211.82,211.65,211.81,2467.0,206.8069,206.885,206.719,206.8752,2467.0
2023-10-17 14:35:00,211.84,211.99,211.62,211.98,1286.0,206.9045,207.051,206.6897,207.0413,1286.0
2023-10-17 14:40:00,212.03,212.05,211.89,212.01,14869.0,207.0901,207.1096,206.9534,207.0706,14869.0
2023-10-17 14:45:00,211.92,212.19,211.84,212.08,1825.0,206.9827,207.2464,206.9045,207.1389,1825.0
2023-10-17 14:50:00,211.98,212.01,211.35,211.35,2215.0,207.0413,207.0706,206.4259,206.4259,2215.0
2023-10-17 14:55:00,211.39,211.52,211.29,211.42,4730.0,206.465,206.592,206.3673,206.4943,4730.0
2023-10-17 15:00:00,211.35,211.54,211.31,211.53,4006.0,206.4259,206.6115,206.3869,206.6018,4006.0
2023-10-17 15:05:00,211.47,211.86,211.38,211.86,7054.0,206.5432,206.9241,206.4552,206.9241,7054.0
2023-10-17 15:10:00,211.82,211.93,211.67,211.85,13191.0,206.885,206.9924,206.7385,206.9143,13191.0
2023-10-17 15:15:00,211.83,211.91,211.53,211.66,5161.0,206.8948,206.9729,206.6018,206.7287,5161.0
2023-10-17 15:20:00,211.65,211.81,211.6,211.6,7145.0,206.719,206.8752,206.6701,206.6701,7145.0
2023-10-17 15:25:00,211.64,211.87,211.6,211.82,7429.0,206.7092,206.9338,206.6701,206.885,7429.0
2023-10-17 15:30:00,211.92,211.92,211.43,211.49,13397.0,206.9827,206.9827,206.5041,206.5627,13397.0
2023-10-17 15:35:00,211.49,211.56,211.22,211.22,11197.0,206.5627,206.6311,206.299,206.299,11197.0
2023-10-17 15:40:00,211.24,211.55,211.23,211.36,28253.0,206.3185,206.6213,206.3087,206.4357,28253.0
2023-10-17 15:45:00,211.37,211.71,211.32,211.57,26683.0,206.4455,206.7776,206.3966,206.6408,26683.0
2023-10-17 15:50:00,211.49,211.87,211.44,211.83,21875.0,206.5627,206.9338,206.5139,206.8948,21875.0
2023-10-17 15:55:00,211.8,211.9,211.56,211.82,51499.0,206.8655,206.9631,206.6311,206.885,51499.0
2023-10-18 09:30:00,206.91,206.91,204.75,205.45,35662.0,202.0894,202.0894,199.9797,200.6634,35662.0
2023-10-18 09:35:00,205.28,205.3,203.77,204.44,19426.0,200.4974,200.5169,199.0225,199.6769,19426.0
2023-10-18 09:40:00,204.23,204.43,202.19,202.22,31401.0,199.4718,199.6672,197.4794,197.5087,31401.0
2023-10-18 09:45:00,202.21,203.12,202.14,202.95,44343.0,197.4989,198.3877,197.4305,198.2217,44343.0
2023-10-18 09:50:00,203.01,203.59,202.17,203.52,37599.0,198.2803,198.8467,197.4598,198.7784,37599.0
2023-10-18 09:55:00,203.52,204.75,203.42,204.04,43899.0,198.7784,199.9797,198.6807,199.2863,43899.0
2023-10-18 10:00:00,204.05,204.08,203.1,203.32,21230.0,199.296,199.3253,198.3682,198.583,21230.0
2023-10-18 10:05:00,203.36,203.64,203.11,203.25,29822.0,198.6221,198.8956,198.3779,198.5147,29822.0
2023-10-18 10:10:00,203.07,203.58,202.83,203.58,29015.0,198.3389,198.837,198.1044,198.837,29015.0
2023-10-18 10:15:00,203.53,203.98,203.1,203.91,24409.0,198.7881,199.2277,198.3682,199.1593,24409.0
2023-10-18 10:20:00,203.87,204.17,203.72,203.99,18031.0,199.1202,199.4132,198.9737,199.2374,18031.0
2023-10-18 10:25:00,204.0,204.1,202.39,202.39,26219.0,199.2472,199.3449,197.6747,197.6747,26219.0
2023-10-18 10:30:00,202.33,202.41,201.54,201.69,31233.0,197.6161,197.6942,196.8445,196.991,31233.0
2023-10-18 10:35:00,201.81,201.87,201.12,201.31,40358.0,197.1082,197.1668,196.4343,196.6199,40358.0
2023-10-18 10:40:00,201.27,202.08,201.14,202.01,25834.0,196.5808,197.3719,196.4538,197.3036,25834.0
2023-10-18 10:45:00,202.01,202.27,201.94,202.07,13754.0,197.3036,197.5575,197.2352,197.3622,13754.0
2023-10-18 10:50:00,202.07,202.11,201.5,201.54,25093.0,197.3622,197.4012,196.8054,196.8445,25093.0
2023-10-18 10:55:00,201.54,202.1,201.48,201.87,31567.0,196.8445,197.3915,196.7859,197.1668,31567.0
2023-10-18 11:00:00,201.84,202.73,201.78,202.66,49714.0,197.1375,198.0068,197.0789,197.9384,49714.0
2023-10-18 11:05:00,202.59,202.62,202.12,202.53,10731.0,197.87,197.8993,197.411,197.8114,10731.0
2023-10-18 11:10:00,202.53,202.91,202.14,202.87,35033.0,197.8114,198.1826,197.4305,198.1435,35033.0
2023-10-18 11:15:00,202.87,203.36,202.56,203.22,13190.0,198.1435,198.6221,197.8407,198.4854,13190.0
2023-10-18 11:20:00,203.09,203.22,202.63,202.92,24387.0,198.3584,198.4854,197.9091,198.1923,24387.0
2023-10-18 11:25:00,202.97,203.16,202.39,202.51,15712.0,198.2412,198.4268,197.6747,197.7919,15712.0
2023-10-18 11:30:00,202.46,203.22,202.34,202.83,21117.0,197.7431,198.4854,197.6259,198.1044,21117.0
2023-10-18 11:35:00,202.82,202.87,202.39,202.66,24435.0,198.0947,198.1435,197.6747,197.9384,24435.0
2023-10-18 11:40:00,202.62,203.53,202.55,203.53,21701.0,197.8993,198.7881,197.831,198.7881,21701.0
2023-10-18 11:45:00,203.59,203.79,203.16,203.23,16891.0,198.8467,199.0421,198.4268,198.4951,16891.0
2023-10-18 11:50:00,203.28,203.68,203.22,203.45,13270.0,198.544,198.9346,198.4854,198.71,13270.0
2023-10-18 11:55:00,203.38,204.15,203.37,203.77,6982.0,198.6416,199.3937,198.6319,199.0225,6982.0
2023-10-18 12:00:00,203.67,203.96,203.46,203.95,8140.0,198.9249,199.2081,198.7198,199.1984,8140.0
2023-10-18 12:05:00,203.85,203.85,203.45,203.63,10145.0,199.1007,199.1007,198.71,198.8858,10145.0
2023-10-18 12:10:00,203.63,203.79,203.53,203.64,10127.0,198.8858,199.0421,198.7881,198.8956,10127.0
2023-10-18 12:15:00,203.63,203.75,203.37,203.44,13907.0,198.8858,199.003,198.6319,198.7002,13907.0
2023-10-18 12:20:00,203.45,203.56,203.17,203.34,10405.0,198.71,198.8174,198.4365,198.6026,10405.0
2023-10-18 12:25:00,203.34,203.34,203.05,203.14,5931.0,198.6026,198.6026,198.3193,198.4072,5931.0
2023-10-18 12:30:00,203.18,203.28,203.08,203.08,5816.0,198.4463,198.544,198.3486,198.3486,5816.0
2023-10-18 12:35:00,203.06,203.06,202.82,202.87,13079.0,198.3291,198.3291,198.0947,198.1435,13079.0
2023-10-18 12:40:00,202.94,203.66,202.93,203.42,6603.0,198.2119,198.9151,198.2021,198.6807,6603.0
2023-10-18 12:45:00,203.52,203.67,203.44,203.63,3454.0,198.7784,198.9249,198.7002,198.8858,3454.0
2023-10-18 12:50:00,203.57,203.79,203.36,203.39,2033.0,198.8272,199.0421,198.6221,198.6514,2033.0
2023-10-18 12:55:00,203.35,203.39,203.06,203.06,8234.0,198.6123,198.6514,198.3291,198.3291,8234.0
2023-10-18 13:00:00,202.98,203.88,202.74,203.88,22352.0,198.251,199.13,198.0165,199.13,22352.0
2023-10-18 13:05:00,203.89,204.29,203.71,204.15,6284.0,199.1398,199.5304,198.9639,199.3937,6284.0
2023-10-18 13:10:00,204.07,204.69,204.01,204.31,4578.0,199.3156,199.9211,199.257,199.55,4578.0
2023-10-18 13:15:00,204.19,204.56,204.08,204.08,4256.0,199.4328,199.7941,199.3253,199.3253,4256.0
2023-10-18 13:20:00,204.14,204.23,203.88,203.95,5848.0,199.3839,199.4718,199.13,199.1984,5848.0
2023-10-18 13:25:00,203.98,204.09,203.89,204.02,11104.0,199.2277,199.3351,199.1398,199.2667,11104.0
2023-10-18 13:30:00,203.93,203.93,203.46,203.51,8811.0,199.1788,199.1788,198.7198,198.7686,8811.0
2023-10-18 13:35:00,203.48,203.62,203.31,203.42,7933.0,198.7393,198.876,198.5733,198.6807,7933.0
2023-10-18 13:40:00,203.42,203.42,203.03,203.33,8675.0,198.6807,198.6807,198.2998,198.5928,8675.0
2023-10-18 13:45:00,203.19,203.37,203.0,203.37,3363.0,198.4561,198.6319,198.2705,198.6319,3363.0
2023-10-18 13:50:00,203.28,203.52,203.23,203.43,6620.0,198.544,198.7784,198.4951,198.6905,6620.0
2023-10-18 13:55:00,203.33,203.56,203.21,203.43,5258.0,198.5928,198.8174,198.4756,198.6905,5258.0
2023-10-18 14:00:00,203.54,203.69,203.42,203.59,6356.0,198.7979,198.9444,198.6807,198.8467,6356.0
2023-10-18 14:05:00,203.66,204.1,203.42,203.94,7700.0,198.9151,199.3449,198.6807,199.1886,7700.0
2023-10-18 14:10:00,203.79,203.9,203.66,203.74,4475.0,199.0421,199.1495,198.9151,198.9932,4475.0
2023-10-18 14:15:00,203.68,203.76,203.15,203.31,6277.0,198.9346,199.0128,198.417,198.5733,6277.0
2023-10-18 14:20:00,203.24,203.47,203.22,203.4,6138.0,198.5049,198.7295,198.4854,198.6612,6138.0
2023-10-18 14:25:00,203.3,203.37,203.04,203.36,7632.0,198.5635,198.6319,198.3096,198.6221,7632.0
2023-10-18 14:30:00,203.31,203.69,203.31,203.36,8085.0,198.5733,198.9444,198.5733,198.6221,8085.0
2023-10-18 14:35:00,203.49,203.49,202.87,202.95,4869.0,198.7491,198.7491,198.1435,198.2217,4869.0
2023-10-18 14:40:00,202.96,203.02,202.41,202.67,11598.0,198.2314,198.29,197.6942,197.9482,11598.0
2023-10-18 14:45:00,202.62,202.94,202.58,202.87,6304.0,197.8993,198.2119,197.8603,198.1435,6304.0
2023-10-18 14:50:00,202.83,202.91,202.63,202.91,10265.0,198.1044,198.1826,197.9091,198.1826,10265.0
2023-10-18 14:55:00,202.88,203.05,202.74,202.87,15710.0,198.1533,198.3193,198.0165,198.1435,15710.0
2023-10-18 15:00:00,202.9,202.91,202.32,202.76,40145.0,198.1728,198.1826,197.6063,198.0361,40145.0
2023-10-18 15:05:00,202.76,202.85,202.29,202.3,14096.0,198.0361,198.124,197.577,197.5868,14096.0
2023-10-18 15:10:00,202.31,202.36,202.13,202.25,12827.0,197.5966,197.6454,197.4208,197.538,12827.0
2023-10-18 15:15:00,202.31,202.52,202.17,202.46,20004.0,197.5966,197.8017,197.4598,197.7431,20004.0
2023-10-18 15:20:00,202.49,202.79,202.42,202.78,12049.0,197.7724,198.0654,197.704,198.0556,12049.0
2023-10-18 15:25:00,202.8,202.9,202.41,202.89,21176.0,198.0751,198.1728,197.6942,198.163,21176.0
2023-10-18 15:30:00,202.96,203.09,202.73,202.9,20789.0,198.2314,198.3584,198.0068,198.1728,20789.0
2023-10-18 15:35:00,202.99,203.05,202.73,202.73,13000.0,198.2607,198.3193,198.0068,198.0068,13000.0
2023-10-18 15:40:00,202.77,202.81,202.57,202.57,24035.0,198.0458,198.0849,197.8505,197.8505,24035.0
2023-10-18 15:45:00,202.57,202.57,201.94,202.27,43379.0,197.8505,197.8505,197.2352,197.5575,43379.0
2023-10-18 15:50:00,202.31,202.61,202.23,202.43,58277.0,197.5966,197.8896,197.5184,197.7138,58277.0
2023-10-18 15:55:00,202.43,202.65,202.35,202.41,120329.0,197.7138,197.9286,197.6356,197.6942,120329.0
2023-10-19 09:30:00,202.1,202.33,201.3,202.03,17740.0,197.3915,197.6161,196.6101,197.3231,17740.0
2023-10-19 09:35:00,202.09,202.25,201.31,201.35,13266.0,197.3817,197.538,196.6199,196.6589,13266.0
2023-10-19 09:40:00,201.2,202.0,201.19,201.95,8167.0,196.5124,197.2938,196.5027,197.2449,8167.0
2023-10-19 09:45:00,202.12,202.21,201.63,201.76,12385.0,197.411,197.4989,196.9324,197.0594,12385.0
2023-10-19 09:50:00,201.71,203.06,201.48,203.06,21369.0,197.0105,198.3291,196.7859,198.3291,21369.0
2023-10-19 09:55:00,203.14,203.14,202.62,202.92,12392.0,198.4072,198.4072,197.8993,198.1923,12392.0
2023-10-19 10:00:00,202.86,203.03,202.45,202.61,6254.0,198.1337,198.2998,197.7333,197.8896,6254.0
2023-10-19 10:05:00,202.62,202.89,202.57,202.61,2224.0,197.8993,198.163,197.8505,197.8896,2224.0
2023-10-19 10:10:00,202.67,204.74,202.67,204.6,21263.0,197.9482,199.9699,197.9482,199.8332,21263.0
2023-10-19 10:15:00,204.52,204.55,203.39,203.67,11179.0,199.7551,199.7844,198.6514,198.9249,11179.0
2023-10-19 10:20:00,203.69,204.09,203.69,204.08,3784.0,198.9444,199.3351,198.9444,199.3253,3784.0
2023-10-19 10:25:00,204.01,204.03,202.95,202.95,11716.0,199.257,199.2765,198.2217,198.2217,11716.0
2023-10-19 10:30:00,202.84,203.04,202.55,203.03,69349.0,198.1142,198.3096,197.831,198.2998,69349.0
2023-10-19 10:35:00,203.1,203.51,203.08,203.35,5790.0,198.3682,198.7686,198.3486,198.6123,5790.0
2023-10-19 10:40:00,203.33,203.43,202.8,202.9,6120.0,198.5928,198.6905,198.0751,198.1728,6120.0
2023-10-19 10:45:00,202.91,202.91,202.48,202.73,6961.0,198.1826,198.1826,197.7626,198.0068,6961.0
2023-10-19 10:50:00,202.65,202.99,202.22,202.23,5983.0,197.9286,198.2607,197.5087,197.5184,5983.0
2023-10-19 10:55:00,202.27,202.43,202.09,202.17,4981.0,197.5575,197.7138,197.3817,197.4598,4981.0
2023-10-19 11:00:00,202.13,202.73,202.12,202.65,5451.0,197.4208,198.0068,197.411,197.9286,5451.0
2023-10-19 11:05:00,202.78,203.17,202.78,203.06,3977.0,198.0556,198.4365,198.0556,198.3291,3977.0
2023-10-19 11:10:00,202.98,203.18,202.9,202.9,4656.0,198.251,198.4463,198.1728,198.1728,4656.0
2023-10-19 11:15:00,202.9,203.06,202.73,202.92,3560.0,198.1728,198.3291,198.0068,198.1923,3560.0
2023-10-19 11:20:00,202.7,202.71,202.47,202.57,4494.0,197.9775,197.9872,197.7528,197.8505,4494.0
2023-10-19 11:25:00,202.52,202.92,202.52,202.8,7685.0,197.8017,198.1923,197.8017,198.0751,7685.0
2023-10-19 11:30:00,202.81,202.92,202.67,202.9,9747.0,198.0849,198.1923,197.9482,198.1728,9747.0
2023-10-19 11:35:00,202.88,203.09,202.88,202.89,4224.0,198.1533,198.3584,198.1533,198.163,4224.0
2023-10-19 11:40:00,202.97,203.3,202.93,203.3,10200.0,198.2412,198.5635,198.2021,198.5635,10200.0
2023-10-19 11:45:00,203.3,203.4,202.96,203.11,8940.0,198.5635,198.6612,198.2314,198.3779,8940.0
2023-10-19 11:50:00,202.93,202.93,202.48,202.48,4368.0,198.2021,198.2021,197.7626,197.7626,4368.0
2023-10-19 11:55:00,202.41,202.54,202.28,202.4,12829.0,197.6942,197.8212,197.5673,197.6845,12829.0
2023-10-19 12:00:00,202.2,204.07,201.83,203.59,36045.0,197.4891,199.3156,197.1277,198.8467,36045.0
2023-10-19 12:05:00,203.72,203.72,203.06,203.06,9192.0,198.9737,198.9737,198.3291,198.3291,9192.0
2023-10-19 12:10:00,203.13,203.38,202.84,202.84,5427.0,198.3975,198.6416,198.1142,198.1142,5427.0
2023-10-19 12:15:00,202.82,203.31,202.72,203.24,7358.0,198.0947,198.5733,197.997,198.5049,7358.0
2023-10-19 12:20:00,203.34,204.14,203.34,203.97,10123.0,198.6026,199.3839,198.6026,199.2179,10123.0
2023-10-19 12:25:00,203.87,203.87,202.0,202.18,22166.0,199.1202,199.1202,197.2938,197.4696,22166.0
2023-10-19 12:30:00,202.18,202.3,201.43,201.43,22214.0,197.4696,197.5868,196.7371,196.7371,22214.0
2023-10-19 12:35:00,201.0,201.01,200.53,200.88,15779.0,196.3171,196.3268,195.858,196.1999,15779.0
2023-10-19 12:40:00,201.0,201.95,201.0,201.3,12068.0,196.3171,197.2449,196.3171,196.6101,12068.0
2023-10-19 12:45:00,201.3,202.28,201.29,202.28,16511.0,196.6101,197.5673,196.6003,197.5673,16511.0
2023-10-19 12:50:00,202.27,202.87,202.14,202.7,9121.0,197.5575,198.1435,197.4305,197.9775,9121.0
2023-10-19 12:55:00,202.86,203.16,202.59,202.76,6612.0,198.1337,198.4268,197.87,198.0361,6612.0
2023-10-19 13:00:00,202.8,203.3,202.64,202.66,12639.0,198.0751,198.5635,197.9189,197.9384,12639.0
2023-10-19 13:05:00,202.76,203.21,202.66,203.14,11463.0,198.0361,198.4756,197.9384,198.4072,11463.0
2023-10-19 13:10:00,203.03,203.09,202.53,202.53,4513.0,198.2998,198.3584,197.8114,197.8114,4513.0
2023-10-19 13:15:00,202.26,202.47,202.0,202.03,23609.0,197.5477,197.7528,197.2938,197.3231,23609.0
2023-10-19 13:20:00,202.27,202.27,201.82,201.97,12679.0,197.5575,197.5575,197.118,197.2645,12679.0
2023-10-19 13:25:00,201.75,202.03,201.47,201.85,10601.0,197.0496,197.3231,196.7761,197.1473,10601.0
2023-10-19 13:30:00,201.97,202.02,201.22,201.22,8904.0,197.2645,197.3133,196.532,196.532,8904.0
2023-10-19 13:35:00,201.28,201.32,200.62,200.66,11987.0,196.5906,196.6296,195.9459,195.985,11987.0
2023-10-19 13:40:00,200.64,200.85,200.55,200.64,12827.0,195.9655,196.1706,195.8776,195.9655,12827.0
2023-10-19 13:45:00,200.64,200.98,200.64,200.97,7222.0,195.9655,196.2975,195.9655,196.2878,7222.0
2023-10-19 13:50:00,201.0,201.12,200.75,200.93,6304.0,196.3171,196.4343,196.0729,196.2487,6304.0
2023-10-19 13:55:00,201.04,201.3,200.82,200.94,16506.0,196.3562,196.6101,196.1413,196.2585,16506.0
2023-10-19 14:00:00,200.96,201.08,200.68,200.74,9870.0,196.278,196.3952,196.0045,196.0631,9870.0
2023-10-19 14:05:00,200.81,200.88,200.55,200.67,9315.0,196.1315,196.1999,195.8776,195.9948,9315.0
2023-10-19 14:10:00,200.68,201.27,200.65,201.11,13092.0,196.0045,196.5808,195.9752,196.4245,13092.0
2023-10-19 14:15:00,201.15,201.39,200.95,201.13,6235.0,196.4636,196.698,196.2682,196.4441,6235.0
2023-10-19 14:20:00,201.12,201.4,200.99,201.15,16163.0,196.4343,196.7078,196.3073,196.4636,16163.0
2023-10-19 14:25:00,201.2,201.7,201.17,201.38,31135.0,196.5124,197.0008,196.4831,196.6882,31135.0
2023-10-19 14:30:00,201.3,201.35,200.36,200.42,25422.0,196.6101,196.6589,195.692,195.7506,25422.0
2023-10-19 14:35:00,200.36,200.36,200.04,200.3,10388.0,195.692,195.692,195.3794,195.6334,10388.0
2023-10-19 14:40:00,200.1,200.1,199.78,199.96,13148.0,195.4381,195.4381,195.1255,195.3013,13148.0
2023-10-19 14:45:00,199.94,200.24,199.83,200.24,11770.0,195.2818,195.5748,195.1743,195.5748,11770.0
2023-10-19 14:50:00,200.21,200.3,200.0,200.15,31020.0,195.5455,195.6334,195.3404,195.4869,31020.0
2023-10-19 14:55:00,200.16,200.48,199.84,200.19,21941.0,195.4967,195.8092,195.1841,195.526,21941.0
2023-10-19 15:00:00,200.19,200.7,200.16,200.7,13179.0,195.526,196.0241,195.4967,196.0241,13179.0
2023-10-19 15:05:00,200.74,200.74,200.22,200.25,10388.0,196.0631,196.0631,195.5553,195.5846,10388.0
2023-10-19 15:10:00,200.2,200.23,199.9,199.9,5577.0,195.5357,195.565,195.2427,195.2427,5577.0
2023-10-19 15:15:00,199.87,199.87,199.54,199.84,7180.0,195.2134,195.2134,194.8911,195.1841,7180.0
2023-10-19 15:20:00,199.84,199.89,199.49,199.58,6180.0,195.1841,195.2329,194.8423,194.9302,6180.0
2023-10-19 15:25:00,199.54,199.63,199.32,199.49,15993.0,194.8911,194.979,194.6762,194.8423,15993.0
2023-10-19 15:30:00,199.54,200.12,199.54,200.12,20191.0,194.8911,195.4576,194.8911,195.4576,20191.0
2023-10-19 15:35:00,200.17,200.31,199.81,199.81,11189.0,195.5064,195.6432,195.1548,195.1548,11189.0
2023-10-19 15:40:00,199.78,199.78,199.23,199.23,19335.0,195.1255,195.1255,194.5883,194.5883,19335.0
2023-10-19 15:45:00,199.28,199.98,199.01,199.98,48904.0,194.6372,195.3208,194.3734,195.3208,48904.0
2023-10-19 15:50:00,200.05,200.41,199.96,200.11,55549.0,195.3892,195.7408,195.3013,195.4478,55549.0
2023-10-19 15:55:00,200.07,200.16,199.76,199.77,117852.0,195.4087,195.4967,195.106,195.1157,117852.0
2023-10-20 09:30:00,199.37,199.99,196.75,197.18,178561.0,194.7251,195.3306,192.1661,192.5861,178561.0
2023-10-20 09:35:00,196.94,197.09,195.5,195.63,61021.0,192.3517,192.4982,190.9452,191.0722,61021.0
2023-10-20 09:40:00,195.53,196.54,194.58,195.97,95495.0,190.9745,191.961,190.0467,191.4043,95495.0
2023-10-20 09:45:00,196.08,197.56,196.08,196.98,52543.0,191.5117,192.9572,191.5117,192.3907,52543.0
2023-10-20 09:50:00,196.92,196.96,194.9,195.56,65019.0,192.3321,192.3712,190.3592,191.0038,65019.0
2023-10-20 09:55:00,195.59,196.05,195.29,195.92,20550.0,191.0331,191.4824,190.7401,191.3554,20550.0
2023-10-20 10:00:00,195.85,196.57,195.3,196.46,19917.0,191.2871,191.9903,190.7499,191.8829,19917.0
2023-10-20 10:05:00,196.47,196.71,194.79,194.94,50999.0,191.8926,192.127,190.2518,190.3983,50999.0
2023-10-20 10:10:00,195.0,195.05,194.06,194.11,54076.0,190.4569,190.5057,189.5388,189.5876,54076.0
2023-10-20 10:15:00,194.07,194.51,193.07,193.19,99190.0,189.5485,189.9783,188.5718,188.689,99190.0
2023-10-20 10:20:00,193.2,193.74,192.62,192.65,42555.0,188.6988,189.2262,188.1323,188.1616,42555.0
2023-10-20 10:25:00,192.74,193.12,191.97,192.35,64257.0,188.2495,188.6207,187.4975,187.8686,64257.0
2023-10-20 10:30:00,192.27,192.87,191.96,192.78,56481.0,187.7905,188.3765,187.4877,188.2886,56481.0
2023-10-20 10:35:00,192.72,192.86,192.09,192.19,48559.0,188.23,188.3667,187.6147,187.7123,48559.0
2023-10-20 10:40:00,192.17,192.68,191.82,192.46,42499.0,187.6928,188.1909,187.351,187.976,42499.0
2023-10-20 10:45:00,192.57,192.81,192.17,192.48,21176.0,188.0835,188.3179,187.6928,187.9956,21176.0
2023-10-20 10:50:00,192.48,192.73,192.15,192.32,23212.0,187.9956,188.2398,187.6733,187.8393,23212.0
2023-10-20 10:55:00,192.26,192.38,191.89,192.18,39609.0,187.7807,187.8979,187.4193,187.7026,39609.0
2023-10-20 11:00:00,192.17,192.78,192.0,192.7,74409.0,187.6928,188.2886,187.5268,188.2105,74409.0
2023-10-20 11:05:00,192.71,193.63,192.59,193.49,20098.0,188.2202,189.1188,188.103,188.9821,20098.0
2023-10-20 11:10:00,193.44,193.67,193.16,193.3,33124.0,188.9332,189.1579,188.6597,188.7965,33124.0
2023-10-20 11:15:00,193.29,193.35,192.77,193.03,28343.0,188.7867,188.8453,188.2788,188.5328,28343.0
2023-10-20 11:20:00,193.07,193.36,193.02,193.05,18202.0,188.5718,188.8551,188.523,188.5523,18202.0
2023-10-20 11:25:00,193.07,193.3,192.94,193.06,16785.0,188.5718,188.7965,188.4449,188.5621,16785.0
2023-10-20 11:30:00,193.12,193.33,192.96,193.14,23199.0,188.6207,188.8258,188.4644,188.6402,23199.0
2023-10-20 11:35:00,193.1,193.11,192.24,192.24,49213.0,188.6011,188.6109,187.7612,187.7612,49213.0
2023-10-20 11:40:00,192.23,192.95,192.04,192.95,24508.0,187.7514,188.4546,187.5658,188.4546,24508.0
2023-10-20 11:45:00,192.9,193.34,192.82,193.2,34512.0,188.4058,188.8355,188.3277,188.6988,34512.0
2023-10-20 11:50:00,193.17,193.3,193.01,193.1,13217.0,188.6695,188.7965,188.5132,188.6011,13217.0
2023-10-20 11:55:00,193.14,193.68,193.04,193.68,46013.0,188.6402,189.1676,188.5425,189.1676,46013.0
2023-10-20 12:00:00,193.5,193.63,193.0,193.33,21503.0,188.9918,189.1188,188.5035,188.8258,21503.0
2023-10-20 12:05:00,193.25,193.45,192.31,192.35,20871.0,188.7476,188.943,187.8295,187.8686,20871.0
2023-10-20 12:10:00,192.32,193.03,192.2,192.91,19890.0,187.8393,188.5328,187.7221,188.4156,19890.0
2023-10-20 12:15:00,193.05,193.7,192.88,193.69,7158.0,188.5523,189.1872,188.3863,189.1774,7158.0
2023-10-20 12:20:00,193.71,194.29,193.68,194.25,10510.0,189.1969,189.7634,189.1676,189.7243,10510.0
2023-10-20 12:25:00,194.16,194.3,193.84,194.08,11633.0,189.6364,189.7732,189.3239,189.5583,11633.0
2023-10-20 12:30:00,194.09,194.49,193.78,194.49,39370.0,189.5681,189.9588,189.2653,189.9588,39370.0
2023-10-20 12:35:00,194.49,194.76,194.19,194.51,29899.0,189.9588,190.2225,189.6657,189.9783,29899.0
2023-10-20 12:40:00,194.51,194.51,194.18,194.21,21189.0,189.9783,189.9783,189.656,189.6853,21189.0
2023-10-20 12:45:00,194.36,194.7,194.28,194.64,15647.0,189.8318,190.1639,189.7536,190.1053,15647.0
2023-10-20 12:50:00,194.69,194.7,194.22,194.48,28163.0,190.1541,190.1639,189.695,189.949,28163.0
2023-10-20 12:55:00,194.41,195.14,194.29,195.13,44315.0,189.8806,190.5936,189.7634,190.5838,44315.0
2023-10-20 13:00:00,195.06,195.2,194.74,194.87,18604.0,190.5155,190.6522,190.2029,190.3299,18604.0
2023-10-20 13:05:00,194.87,195.15,194.66,194.72,16480.0,190.3299,190.6034,190.1248,190.1834,16480.0
2023-10-20 13:10:00,194.74,194.81,194.61,194.72,12529.0,190.2029,190.2713,190.076,190.1834,12529.0
2023-10-20 13:15:00,194.7,195.62,194.53,195.55,62358.0,190.1639,191.0624,189.9978,190.9941,62358.0
2023-10-20 13:20:00,195.45,195.82,195.27,195.53,17174.0,190.8964,191.2578,190.7206,190.9745,17174.0
2023-10-20 13:25:00,195.57,195.64,195.19,195.34,19682.0,191.0136,191.082,190.6424,190.7889,19682.0
2023-10-20 13:30:00,195.34,195.41,194.86,194.94,11764.0,190.7889,190.8573,190.3201,190.3983,11764.0
2023-10-20 13:35:00,194.99,195.3,194.98,195.13,23595.0,190.4471,190.7499,190.4373,190.5838,23595.0
2023-10-20 13:40:00,195.14,195.5,194.98,195.2,26177.0,190.5936,190.9452,190.4373,190.6522,26177.0
2023-10-20 13:45:00,195.21,195.32,194.96,194.99,12781.0,190.662,190.7694,190.4178,190.4471,12781.0
2023-10-20 13:50:00,195.0,195.24,194.51,194.79,29998.0,190.4569,190.6913,189.9783,190.2518,29998.0
2023-10-20 13:55:00,194.72,195.02,194.72,194.93,6949.0,190.1834,190.4764,190.1834,190.3885,6949.0
2023-10-20 14:00:00,194.88,194.9,194.37,194.64,23341.0,190.3397,190.3592,189.8415,190.1053,23341.0
2023-10-20 14:05:00,194.56,194.61,194.25,194.54,10109.0,190.0271,190.076,189.7243,190.0076,10109.0
2023-10-20 14:10:00,194.47,194.56,193.92,193.96,22219.0,189.9392,190.0271,189.402,189.4411,22219.0
2023-10-20 14:15:00,193.96,193.98,193.46,193.88,17007.0,189.4411,189.4606,188.9527,189.363,17007.0
2023-10-20 14:20:00,193.94,194.07,193.83,193.84,16404.0,189.4216,189.5485,189.3141,189.3239,16404.0
2023-10-20 14:25:00,193.81,193.9,193.46,193.82,18011.0,189.2946,189.3825,188.9527,189.3044,18011.0
2023-10-20 14:30:00,193.75,194.11,193.59,194.05,14153.0,189.236,189.5876,189.0797,189.529,14153.0
2023-10-20 14:35:00,193.99,194.36,193.95,194.04,17165.0,189.4704,189.8318,189.4313,189.5192,17165.0
2023-10-20 14:40:00,194.03,194.13,193.89,194.13,13021.0,189.5095,189.6071,189.3727,189.6071,13021.0
2023-10-20 14:45:00,194.17,194.23,193.84,193.84,11717.0,189.6462,189.7048,189.3239,189.3239,11717.0
2023-10-20 14:50:00,193.91,194.06,193.72,194.04,16677.0,189.3923,189.5388,189.2067,189.5192,16677.0
2023-10-20 14:55:00,194.06,194.35,193.91,194.04,13354.0,189.5388,189.822,189.3923,189.5192,13354.0
2023-10-20 15:00:00,194.01,194.23,193.71,193.75,12590.0,189.4899,189.7048,189.1969,189.236,12590.0
2023-10-20 15:05:00,193.82,194.02,193.72,193.83,24833.0,189.3044,189.4997,189.2067,189.3141,24833.0
2023-10-20 15:10:00,193.83,193.92,193.53,193.56,29078.0,189.3141,189.402,189.0211,189.0504,29078.0
2023-10-20 15:15:00,193.55,193.85,193.49,193.76,52468.0,189.0407,189.3337,188.9821,189.2458,52468.0
2023-10-20 15:20:00,193.74,193.78,193.38,193.42,18873.0,189.2262,189.2653,188.8746,188.9137,18873.0
2023-10-20 15:25:00,193.42,193.57,193.25,193.46,47867.0,188.9137,189.0602,188.7476,188.9527,47867.0
2023-10-20 15:30:00,193.48,193.52,193.2,193.41,66490.0,188.9723,189.0114,188.6988,188.9039,66490.0
2023-10-20 15:35:00,193.38,193.52,193.01,193.38,49917.0,188.8746,189.0114,188.5132,188.8746,49917.0
2023-10-20 15:40:00,193.39,193.43,192.86,192.88,40532.0,188.8844,188.9234,188.3667,188.3863,40532.0
2023-10-20 15:45:00,192.87,193.16,192.7,193.08,49984.0,188.3765,188.6597,188.2105,188.5816,49984.0
2023-10-20 15:50:00,193.18,193.37,192.98,193.04,91279.0,188.6793,188.8648,188.4839,188.5425,91279.0
2023-10-20 15:55:00,193.04,194.05,193.03,193.98,330869.0,188.5425,189.529,188.5328,189.4606,330869.0
2023-10-23 09:30:00,194.27,195.33,194.2,195.33,25149.0,189.7439,190.7792,189.6755,190.7792,25149.0
2023-10-23 09:35:00,195.5,195.5,193.26,193.44,40099.0,190.9452,190.9452,188.7574,188.9332,40099.0
2023-10-23 09:40:00,193.39,194.25,193.31,194.0,10304.0,188.8844,189.7243,188.8062,189.4802,10304.0
2023-10-23 09:45:00,194.01,195.03,193.68,194.68,34527.0,189.4899,190.4862,189.1676,190.1443,34527.0
2023-10-23 09:50:00,194.68,194.89,193.85,194.76,26236.0,190.1443,190.3494,189.3337,190.2225,26236.0
2023-10-23 09:55:00,194.66,194.78,193.88,194.69,25339.0,190.1248,190.242,189.363,190.1541,25339.0
2023-10-23 10:00:00,194.49,195.21,194.36,194.53,18830.0,189.9588,190.662,189.8318,189.9978,18830.0
2023-10-23 10:05:00,194.53,194.85,194.26,194.33,13968.0,189.9978,190.3104,189.7341,189.8025,13968.0
2023-10-23 10:10:00,194.38,194.5,194.18,194.41,42359.0,189.8513,189.9685,189.656,189.8806,42359.0
2023-10-23 10:15:00,194.3,195.46,194.26,195.37,20196.0,189.7732,190.9062,189.7341,190.8183,20196.0
2023-10-23 10:20:00,195.36,196.11,195.28,195.89,15605.0,190.8085,191.541,190.7303,191.3261,15605.0
2023-10-23 10:25:00,195.78,196.11,195.7,196.03,14282.0,191.2187,191.541,191.1406,191.4629,14282.0
2023-10-23 10:30:00,196.03,196.04,195.0,195.0,36190.0,191.4629,191.4726,190.4569,190.4569,36190.0
2023-10-23 10:35:00,195.1,195.54,194.96,195.31,18578.0,190.5545,190.9843,190.4178,190.7596,18578.0
2023-10-23 10:40:00,195.31,195.67,195.3,195.3,16987.0,190.7596,191.1113,190.7499,190.7499,16987.0
2023-10-23 10:45:00,195.3,195.58,195.21,195.38,19193.0,190.7499,191.0234,190.662,190.828,19193.0
2023-10-23 10:50:00,195.33,195.46,194.84,194.84,16415.0,190.7792,190.9062,190.3006,190.3006,16415.0
2023-10-23 10:55:00,194.89,195.22,194.76,195.08,11705.0,190.3494,190.6717,190.2225,190.535,11705.0
2023-10-23 11:00:00,195.06,195.06,194.7,195.01,7818.0,190.5155,190.5155,190.1639,190.4666,7818.0
2023-10-23 11:05:00,195.21,195.41,195.02,195.21,9898.0,190.662,190.8573,190.4764,190.662,9898.0
2023-10-23 11:10:00,195.29,195.98,195.29,195.9,19351.0,190.7401,191.414,190.7401,191.3359,19351.0
2023-10-23 11:15:00,195.96,196.32,195.68,196.1,41331.0,191.3945,191.7461,191.121,191.5312,41331.0
2023-10-23 11:20:00,196.13,197.15,196.13,196.66,61156.0,191.5605,192.5568,191.5605,192.0782,61156.0
2023-10-23 11:25:00,196.67,197.09,196.56,196.71,45122.0,192.088,192.4982,191.9805,192.127,45122.0
2023-10-23 11:30:00,196.69,196.88,196.51,196.76,24091.0,192.1075,192.2931,191.9317,192.1759,24091.0
2023-10-23 11:35:00,196.75,196.97,196.55,196.75,29697.0,192.1661,192.381,191.9708,192.1661,29697.0
2023-10-23 11:40:00,196.75,196.79,196.06,196.13,32576.0,192.1661,192.2052,191.4922,191.5605,32576.0
2023-10-23 11:45:00,196.06,196.7,195.94,196.7,32988.0,191.4922,192.1173,191.375,192.1173,32988.0
2023-10-23 11:50:00,196.65,196.8,196.34,196.62,10404.0,192.0684,192.2149,191.7657,192.0391,10404.0
2023-10-23 11:55:00,196.62,196.72,196.39,196.64,7809.0,192.0391,192.1368,191.8145,192.0587,7809.0
2023-10-23 12:00:00,196.56,196.56,196.04,196.11,14265.0,191.9805,191.9805,191.4726,191.541,14265.0
2023-10-23 12:05:00,196.18,196.46,196.13,196.43,12742.0,191.6094,191.8829,191.5605,191.8536,12742.0
2023-10-23 12:10:00,196.34,196.41,195.86,195.91,10885.0,191.7657,191.834,191.2968,191.3457,10885.0
2023-10-23 12:15:00,195.83,195.96,195.66,195.68,7132.0,191.2675,191.3945,191.1015,191.121,7132.0
2023-10-23 12:20:00,195.7,196.29,195.48,196.2,8479.0,191.1406,191.7168,190.9257,191.6289,8479.0
2023-10-23 12:25:00,196.2,196.42,196.08,196.25,8088.0,191.6289,191.8438,191.5117,191.6777,8088.0
2023-10-23 12:30:00,196.3,196.3,196.07,196.15,7270.0,191.7266,191.7266,191.5019,191.5801,7270.0
2023-10-23 12:35:00,196.15,196.48,196.07,196.48,5789.0,191.5801,191.9024,191.5019,191.9024,5789.0
2023-10-23 12:40:00,196.39,196.42,196.02,196.27,29814.0,191.8145,191.8438,191.4531,191.6973,29814.0
2023-10-23 12:45:00,196.31,196.62,196.31,196.49,16774.0,191.7364,192.0391,191.7364,191.9122,16774.0
2023-10-23 12:50:00,196.51,196.69,196.5,196.65,4366.0,191.9317,192.1075,191.9219,192.0684,4366.0
2023-10-23 12:55:00,196.67,197.62,196.66,197.62,13740.0,192.088,193.0158,192.0782,193.0158,13740.0
2023-10-23 13:00:00,197.63,197.8,197.14,197.29,28959.0,193.0256,193.1916,192.547,192.6935,28959.0
2023-10-23 13:05:00,197.27,197.49,197.08,197.14,12302.0,192.674,192.8889,192.4884,192.547,12302.0
2023-10-23 13:10:00,197.08,197.08,196.78,196.84,10135.0,192.4884,192.4884,192.1954,192.254,10135.0
2023-10-23 13:15:00,196.84,196.87,196.59,196.59,13618.0,192.254,192.2833,192.0098,192.0098,13618.0
2023-10-23 13:20:00,196.54,196.95,196.53,196.8,16119.0,191.961,192.3614,191.9512,192.2149,16119.0
2023-10-23 13:25:00,196.78,196.95,196.68,196.9,9630.0,192.1954,192.3614,192.0977,192.3126,9630.0
2023-10-23 13:30:00,196.95,196.95,196.58,196.85,12555.0,192.3614,192.3614,192.0001,192.2638,12555.0
2023-10-23 13:35:00,196.75,196.9,196.69,196.77,5090.0,192.1661,192.3126,192.1075,192.1856,5090.0
2023-10-23 13:40:00,196.77,196.89,196.57,196.63,9668.0,192.1856,192.3028,191.9903,192.0489,9668.0
2023-10-23 13:45:00,196.63,196.72,196.39,196.65,8163.0,192.0489,192.1368,191.8145,192.0684,8163.0
2023-10-23 13:50:00,196.67,196.76,196.41,196.49,11310.0,192.088,192.1759,191.834,191.9122,11310.0
2023-10-23 13:55:00,196.47,196.47,196.18,196.4,14264.0,191.8926,191.8926,191.6094,191.8243,14264.0
2023-10-23 14:00:00,196.31,196.65,196.29,196.65,36506.0,191.7364,192.0684,191.7168,192.0684,36506.0
2023-10-23 14:05:00,196.67,196.74,196.49,196.64,11749.0,192.088,192.1563,191.9122,192.0587,11749.0
2023-10-23 14:10:00,196.69,196.69,196.39,196.5,27095.0,192.1075,192.1075,191.8145,191.9219,27095.0
2023-10-23 14:15:00,196.49,196.59,196.29,196.37,21951.0,191.9122,192.0098,191.7168,191.795,21951.0
2023-10-23 14:20:00,196.3,196.45,195.84,196.33,23517.0,191.7266,191.8731,191.2773,191.7559,23517.0
2023-10-23 14:25:00,196.33,196.52,196.21,196.36,8928.0,191.7559,191.9415,191.6387,191.7852,8928.0
2023-10-23 14:30:00,196.31,196.58,196.3,196.49,9791.0,191.7364,192.0001,191.7266,191.9122,9791.0
2023-10-23 14:35:00,196.46,196.82,196.45,196.73,7806.0,191.8829,192.2345,191.8731,192.1466,7806.0
2023-10-23 14:40:00,196.78,196.95,196.55,196.61,8866.0,192.1954,192.3614,191.9708,192.0294,8866.0
2023-10-23 14:45:00,196.66,197.06,196.53,196.88,7300.0,192.0782,192.4689,191.9512,192.2931,7300.0
2023-10-23 14:50:00,196.85,196.94,196.72,196.93,7811.0,192.2638,192.3517,192.1368,192.3419,7811.0
2023-10-23 14:55:00,196.89,196.89,196.5,196.79,8608.0,192.3028,192.3028,191.9219,192.2052,8608.0
2023-10-23 15:00:00,196.76,196.92,196.64,196.83,8668.0,192.1759,192.3321,192.0587,192.2442,8668.0
2023-10-23 15:05:00,196.71,196.73,196.53,196.56,9818.0,192.127,192.1466,191.9512,191.9805,9818.0
2023-10-23 15:10:00,196.51,196.74,196.33,196.52,29589.0,191.9317,192.1563,191.7559,191.9415,29589.0
2023-10-23 15:15:00,196.54,196.63,196.43,196.6,14497.0,191.961,192.0489,191.8536,192.0196,14497.0
2023-10-23 15:20:00,196.56,196.68,196.05,196.27,37024.0,191.9805,192.0977,191.4824,191.6973,37024.0
2023-10-23 15:25:00,196.27,196.47,196.14,196.26,38919.0,191.6973,191.8926,191.5703,191.6875,38919.0
2023-10-23 15:30:00,196.15,196.21,195.81,196.06,15914.0,191.5801,191.6387,191.248,191.4922,15914.0
2023-10-23 15:35:00,196.06,196.32,195.88,196.31,22073.0,191.4922,191.7461,191.3164,191.7364,22073.0
2023-10-23 15:40:00,196.31,196.49,196.21,196.32,31072.0,191.7364,191.9122,191.6387,191.7461,31072.0
2023-10-23 15:45:00,196.33,196.48,196.11,196.3,35687.0,191.7559,191.9024,191.541,191.7266,35687.0
2023-10-23 15:50:00,196.19,196.25,195.43,195.44,57488.0,191.6191,191.6777,190.8769,190.8866,57488.0
2023-10-23 15:55:00,195.5,195.58,195.2,195.46,130144.0,190.9452,191.0234,190.6522,190.9062,130144.0
2023-10-24 09:30:00,197.48,197.8,196.15,196.15,62220.0,192.8791,193.1916,191.5801,191.5801,62220.0
2023-10-24 09:35:00,196.74,196.74,196.19,196.61,53342.0,192.1563,192.1563,191.6191,192.0294,53342.0
2023-10-24 09:40:00,196.67,196.67,195.69,195.98,10674.0,192.088,192.088,191.1308,191.414,10674.0
2023-10-24 09:45:00,196.04,196.24,195.77,196.0,11916.0,191.4726,191.668,191.2089,191.4336,11916.0
2023-10-24 09:50:00,196.13,196.47,195.67,196.11,9405.0,191.5605,191.8926,191.1113,191.541,9405.0
2023-10-24 09:55:00,196.11,197.0,195.98,196.91,8957.0,191.541,192.4103,191.414,192.3224,8957.0
2023-10-24 10:00:00,196.8,197.24,196.42,196.7,19365.0,192.2149,192.6447,191.8438,192.1173,19365.0
2023-10-24 10:05:00,196.74,197.21,196.68,197.07,7587.0,192.1563,192.6154,192.0977,192.4786,7587.0
2023-10-24 10:10:00,197.05,197.23,196.66,197.21,6171.0,192.4591,192.6349,192.0782,192.6154,6171.0
2023-10-24 10:15:00,197.2,197.54,197.18,197.53,15878.0,192.6056,192.9377,192.5861,192.9279,15878.0
2023-10-24 10:20:00,197.59,198.07,197.27,198.0,15141.0,192.9865,193.4553,192.674,193.387,15141.0
2023-10-24 10:25:00,197.8,198.8,197.77,198.79,8576.0,193.1916,194.1683,193.1623,194.1586,8576.0
2023-10-24 10:30:00,198.74,199.42,198.48,199.09,58165.0,194.1097,194.7739,193.8558,194.4516,58165.0
2023-10-24 10:35:00,199.05,199.24,198.81,199.18,13351.0,194.4125,194.5981,194.1781,194.5395,13351.0
2023-10-24 10:40:00,199.18,199.25,198.8,199.17,16320.0,194.5395,194.6079,194.1683,194.5297,16320.0
2023-10-24 10:45:00,199.11,199.48,198.82,199.48,14639.0,194.4711,194.8325,194.1879,194.8325,14639.0
2023-10-24 10:50:00,199.4,199.43,198.92,199.11,13442.0,194.7544,194.7837,194.2855,194.4711,13442.0
2023-10-24 10:55:00,199.17,199.38,199.11,199.28,11228.0,194.5297,194.7348,194.4711,194.6372,11228.0
2023-10-24 11:00:00,199.28,199.28,198.83,199.05,14104.0,194.6372,194.6372,194.1976,194.4125,14104.0
2023-10-24 11:05:00,199.05,199.39,198.8,199.17,45677.0,194.4125,194.7446,194.1683,194.5297,45677.0
2023-10-24 11:10:00,199.23,199.59,198.99,199.59,16169.0,194.5883,194.9399,194.3539,194.9399,16169.0
2023-10-24 11:15:00,199.5,199.63,199.21,199.52,33303.0,194.852,194.979,194.5688,194.8716,33303.0
2023-10-24 11:20:00,199.57,199.61,199.04,199.25,77302.0,194.9204,194.9595,194.4027,194.6079,77302.0
2023-10-24 11:25:00,199.22,199.39,198.47,198.77,20372.0,194.5786,194.7446,193.846,194.139,20372.0
2023-10-24 11:30:00,198.77,198.94,198.6,198.62,20157.0,194.139,194.3051,193.973,193.9925,20157.0
2023-10-24 11:35:00,198.65,198.65,198.09,198.19,10459.0,194.0218,194.0218,193.4749,193.5725,10459.0
2023-10-24 11:40:00,198.22,198.78,198.19,198.69,8237.0,193.6019,194.1488,193.5725,194.0609,8237.0
2023-10-24 11:45:00,198.69,198.73,198.41,198.47,7344.0,194.0609,194.1,193.7874,193.846,7344.0
2023-10-24 11:50:00,198.38,198.61,198.17,198.61,11475.0,193.7581,193.9828,193.553,193.9828,11475.0
2023-10-24 11:55:00,198.6,198.88,198.36,198.88,9831.0,193.973,194.2465,193.7386,194.2465,9831.0
2023-10-24 12:00:00,198.87,199.19,198.65,198.65,13114.0,194.2367,194.5493,194.0218,194.0218,13114.0
2023-10-24 12:05:00,198.61,198.68,198.4,198.55,3937.0,193.9828,194.0511,193.7777,193.9242,3937.0
2023-10-24 12:10:00,198.58,198.96,198.52,198.91,4556.0,193.9535,194.3246,193.8949,194.2758,4556.0
2023-10-24 12:15:00,198.85,198.85,198.26,198.28,7380.0,194.2172,194.2172,193.6409,193.6605,7380.0
2023-10-24 12:20:00,198.2,198.2,197.9,197.96,4249.0,193.5823,193.5823,193.2893,193.3479,4249.0
2023-10-24 12:25:00,197.83,198.31,197.83,198.04,8183.0,193.2209,193.6898,193.2209,193.426,8183.0
2023-10-24 12:30:00,198.07,198.11,197.8,197.8,3456.0,193.4553,193.4944,193.1916,193.1916,3456.0
2023-10-24 12:35:00,197.84,197.86,197.65,197.69,3820.0,193.2307,193.2502,193.0451,193.0842,3820.0
2023-10-24 12:40:00,197.66,197.93,197.66,197.87,4059.0,193.0549,193.3186,193.0549,193.26,4059.0
2023-10-24 12:45:00,197.89,198.14,197.76,198.0,3901.0,193.2795,193.5237,193.1526,193.387,3901.0
2023-10-24 12:50:00,197.94,198.05,197.79,198.03,2488.0,193.3284,193.4358,193.1819,193.4163,2488.0
2023-10-24 12:55:00,198.04,198.18,198.02,198.18,2233.0,193.426,193.5628,193.4065,193.5628,2233.0
2023-10-24 13:00:00,198.13,198.39,197.99,198.13,10811.0,193.5139,193.7679,193.3772,193.5139,10811.0
2023-10-24 13:05:00,198.16,198.4,198.06,198.31,5086.0,193.5432,193.7777,193.4456,193.6898,5086.0
2023-10-24 13:10:00,198.31,198.43,197.95,198.14,13849.0,193.6898,193.807,193.3381,193.5237,13849.0
2023-10-24 13:15:00,197.98,198.22,197.95,198.15,2322.0,193.3674,193.6019,193.3381,193.5335,2322.0
2023-10-24 13:20:00,198.12,198.3,198.04,198.05,2580.0,193.5042,193.68,193.426,193.4358,2580.0
2023-10-24 13:25:00,197.86,198.2,197.79,198.2,11908.0,193.2502,193.5823,193.1819,193.5823,11908.0
2023-10-24 13:30:00,198.23,198.45,197.91,198.13,4256.0,193.6116,193.8265,193.2991,193.5139,4256.0
2023-10-24 13:35:00,198.1,198.24,198.01,198.11,12856.0,193.4846,193.6214,193.3967,193.4944,12856.0
2023-10-24 13:40:00,198.15,198.34,198.05,198.16,9656.0,193.5335,193.7191,193.4358,193.5432,9656.0
2023-10-24 13:45:00,198.14,198.19,198.0,198.12,5081.0,193.5237,193.5725,193.387,193.5042,5081.0
2023-10-24 13:50:00,198.16,198.28,198.08,198.2,6786.0,193.5432,193.6605,193.4651,193.5823,6786.0
2023-10-24 13:55:00,198.2,198.28,198.02,198.27,8949.0,193.5823,193.6605,193.4065,193.6507,8949.0
2023-10-24 14:00:00,198.25,198.37,198.1,198.18,17102.0,193.6312,193.7484,193.4846,193.5628,17102.0
2023-10-24 14:05:00,198.24,198.52,198.23,198.31,7805.0,193.6214,193.8949,193.6116,193.6898,7805.0
2023-10-24 14:10:00,198.44,198.82,198.4,198.8,10047.0,193.8167,194.1879,193.7777,194.1683,10047.0
2023-10-24 14:15:00,198.74,198.86,198.48,198.55,9403.0,194.1097,194.2269,193.8558,193.9242,9403.0
2023-10-24 14:20:00,198.58,198.9,198.53,198.84,10953.0,193.9535,194.266,193.9046,194.2074,10953.0
2023-10-24 14:25:00,198.94,199.11,198.82,199.11,7312.0,194.3051,194.4711,194.1879,194.4711,7312.0
2023-10-24 14:30:00,199.25,199.55,199.07,199.3,32640.0,194.6079,194.9009,194.432,194.6567,32640.0
2023-10-24 14:35:00,199.33,199.47,199.15,199.32,9514.0,194.686,194.8227,194.5102,194.6762,9514.0
2023-10-24 14:40:00,199.25,199.36,199.18,199.31,12252.0,194.6079,194.7153,194.5395,194.6665,12252.0
2023-10-24 14:45:00,199.26,199.47,199.17,199.17,17630.0,194.6176,194.8227,194.5297,194.5297,17630.0
2023-10-24 14:50:00,199.2,199.42,199.12,199.38,13743.0,194.559,194.7739,194.4809,194.7348,13743.0
2023-10-24 14:55:00,199.41,199.51,199.24,199.3,15656.0,194.7641,194.8618,194.5981,194.6567,15656.0
2023-10-24 15:00:00,199.32,199.46,199.24,199.28,4394.0,194.6762,194.813,194.5981,194.6372,4394.0
2023-10-24 15:05:00,199.18,199.43,199.13,199.4,18900.0,194.5395,194.7837,194.4906,194.7544,18900.0
2023-10-24 15:10:00,199.45,199.47,199.07,199.11,15430.0,194.8032,194.8227,194.432,194.4711,15430.0
2023-10-24 15:15:00,199.19,199.42,199.1,199.16,13267.0,194.5493,194.7739,194.4613,194.52,13267.0
2023-10-24 15:20:00,199.12,199.32,198.9,199.07,22727.0,194.4809,194.6762,194.266,194.432,22727.0
2023-10-24 15:25:00,199.03,199.45,198.85,199.36,28872.0,194.393,194.8032,194.2172,194.7153,28872.0
2023-10-24 15:30:00,199.41,199.46,199.05,199.23,30519.0,194.7641,194.813,194.4125,194.5883,30519.0
2023-10-24 15:35:00,199.18,199.36,199.05,199.3,20005.0,194.5395,194.7153,194.4125,194.6567,20005.0
2023-10-24 15:40:00,199.34,199.59,199.34,199.51,16512.0,194.6958,194.9399,194.6958,194.8618,16512.0
2023-10-24 15:45:00,199.51,199.67,199.38,199.42,39706.0,194.8618,195.0181,194.7348,194.7739,39706.0
2023-10-24 15:50:00,199.43,199.67,199.36,199.66,112722.0,194.7837,195.0181,194.7153,195.0083,112722.0
2023-10-24 15:55:00,199.59,199.85,199.52,199.54,123127.0,194.9399,195.1939,194.8716,194.8911,123127.0
2023-10-25 09:30:00,201.9,203.09,201.06,201.39,44682.0,197.1961,198.3584,196.3757,196.698,44682.0
2023-10-25 09:35:00,201.44,201.44,199.05,199.46,30228.0,196.7468,196.7468,194.4125,194.813,30228.0
2023-10-25 09:40:00,199.58,199.58,197.86,198.33,26259.0,194.9302,194.9302,193.2502,193.7093,26259.0
2023-10-25 09:45:00,198.21,199.1,197.76,198.63,23415.0,193.5921,194.4613,193.1526,194.0023,23415.0
2023-10-25 09:50:00,198.97,199.45,198.92,199.44,5050.0,194.3344,194.8032,194.2855,194.7934,5050.0
2023-10-25 09:55:00,199.64,199.76,198.88,199.61,12428.0,194.9888,195.106,194.2465,194.9595,12428.0
2023-10-25 10:00:00,199.75,199.78,198.75,199.06,5147.0,195.0962,195.1255,194.1195,194.4223,5147.0
2023-10-25 10:05:00,198.86,199.18,198.68,199.0,16434.0,194.2269,194.5395,194.0511,194.3637,16434.0
2023-10-25 10:10:00,199.02,199.05,198.63,198.88,4556.0,194.3832,194.4125,194.0023,194.2465,4556.0
2023-10-25 10:15:00,198.81,198.96,198.67,198.96,7933.0,194.1781,194.3246,194.0414,194.3246,7933.0
2023-10-25 10:20:00,198.91,199.3,198.75,199.27,29443.0,194.2758,194.6567,194.1195,194.6274,29443.0
2023-10-25 10:25:00,199.32,199.4,198.55,198.74,30605.0,194.6762,194.7544,193.9242,194.1097,30605.0
2023-10-25 10:30:00,198.68,198.84,198.37,198.59,17199.0,194.0511,194.2074,193.7484,193.9632,17199.0
2023-10-25 10:35:00,198.52,199.66,198.38,199.58,12775.0,193.8949,195.0083,193.7581,194.9302,12775.0
2023-10-25 10:40:00,199.62,199.62,199.05,199.34,4911.0,194.9692,194.9692,194.4125,194.6958,4911.0
2023-10-25 10:45:00,199.23,200.08,199.2,199.96,8160.0,194.5883,195.4185,194.559,195.3013,8160.0
2023-10-25 10:50:00,199.92,199.92,199.42,199.42,7322.0,195.2622,195.2622,194.7739,194.7739,7322.0
2023-10-25 10:55:00,199.36,199.46,198.95,199.01,13377.0,194.7153,194.813,194.3148,194.3734,13377.0
2023-10-25 11:00:00,199.0,199.4,198.92,199.31,17743.0,194.3637,194.7544,194.2855,194.6665,17743.0
2023-10-25 11:05:00,199.27,199.89,199.27,199.65,7064.0,194.6274,195.2329,194.6274,194.9985,7064.0
2023-10-25 11:10:00,199.62,199.75,199.4,199.55,4400.0,194.9692,195.0962,194.7544,194.9009,4400.0
2023-10-25 11:15:00,199.52,199.87,199.51,199.87,5167.0,194.8716,195.2134,194.8618,195.2134,5167.0
2023-10-25 11:20:00,199.77,199.92,199.33,199.39,5140.0,195.1157,195.2622,194.686,194.7446,5140.0
2023-10-25 11:25:00,199.32,200.21,199.09,199.89,5525.0,194.6762,195.5455,194.4516,195.2329,5525.0
2023-10-25 11:30:00,199.95,199.95,199.27,199.39,4293.0,195.2915,195.2915,194.6274,194.7446,4293.0
2023-10-25 11:35:00,199.45,199.54,199.03,199.39,9215.0,194.8032,194.8911,194.393,194.7446,9215.0
2023-10-25 11:40:00,199.37,199.37,198.54,198.82,8494.0,194.7251,194.7251,193.9144,194.1879,8494.0
2023-10-25 11:45:00,198.8,198.93,198.18,198.31,12423.0,194.1683,194.2953,193.5628,193.6898,12423.0
2023-10-25 11:50:00,198.22,198.22,197.74,198.06,15618.0,193.6019,193.6019,193.133,193.4456,15618.0
2023-10-25 11:55:00,198.02,198.34,197.95,198.14,10638.0,193.4065,193.7191,193.3381,193.5237,10638.0
2023-10-25 12:00:00,198.15,198.35,198.07,198.35,7517.0,193.5335,193.7288,193.4553,193.7288,7517.0
2023-10-25 12:05:00,198.31,198.31,197.62,197.64,7327.0,193.6898,193.6898,193.0158,193.0354,7327.0
2023-10-25 12:10:00,197.7,197.8,197.46,197.73,8704.0,193.094,193.1916,192.8596,193.1233,8704.0
2023-10-25 12:15:00,197.72,197.77,197.52,197.59,3580.0,193.1135,193.1623,192.9182,192.9865,3580.0
2023-10-25 12:20:00,197.67,197.92,197.58,197.73,6276.0,193.0647,193.3088,192.9768,193.1233,6276.0
2023-10-25 12:25:00,197.65,198.0,197.6,197.62,13735.0,193.0451,193.387,192.9963,193.0158,13735.0
2023-10-25 12:30:00,197.51,197.98,197.4,197.8,5749.0,192.9084,193.3674,192.801,193.1916,5749.0
2023-10-25 12:35:00,197.78,197.95,197.36,197.36,3843.0,193.1721,193.3381,192.7619,192.7619,3843.0
2023-10-25 12:40:00,197.34,197.62,197.28,197.42,8732.0,192.7424,193.0158,192.6838,192.8205,8732.0
2023-10-25 12:45:00,197.57,197.6,197.36,197.53,9815.0,192.967,192.9963,192.7619,192.9279,9815.0
2023-10-25 12:50:00,197.58,197.61,197.42,197.49,7488.0,192.9768,193.0061,192.8205,192.8889,7488.0
2023-10-25 12:55:00,197.5,197.66,197.43,197.64,5033.0,192.8986,193.0549,192.8303,193.0354,5033.0
2023-10-25 13:00:00,197.56,197.64,197.0,197.0,9332.0,192.9572,193.0354,192.4103,192.4103,9332.0
2023-10-25 13:05:00,197.14,197.34,197.14,197.21,2611.0,192.547,192.7424,192.547,192.6154,2611.0
2023-10-25 13:10:00,197.1,197.47,197.03,197.34,5730.0,192.5079,192.8693,192.4396,192.7424,5730.0
2023-10-25 13:15:00,197.46,197.46,196.94,197.31,4681.0,192.8596,192.8596,192.3517,192.7131,4681.0
2023-10-25 13:20:00,197.24,197.39,197.16,197.39,3196.0,192.6447,192.7912,192.5665,192.7912,3196.0
2023-10-25 13:25:00,197.38,197.49,197.13,197.17,2500.0,192.7814,192.8889,192.5372,192.5763,2500.0
2023-10-25 13:30:00,197.11,197.11,196.76,196.91,3635.0,192.5177,192.5177,192.1759,192.3224,3635.0
2023-10-25 13:35:00,196.87,197.04,196.71,196.81,11156.0,192.2833,192.4493,192.127,192.2247,11156.0
2023-10-25 13:40:00,196.86,196.98,196.63,196.77,7190.0,192.2735,192.3907,192.0489,192.1856,7190.0
2023-10-25 13:45:00,196.75,196.78,196.43,196.44,5684.0,192.1661,192.1954,191.8536,191.8633,5684.0
2023-10-25 13:50:00,196.39,196.86,196.39,196.86,20031.0,191.8145,192.2735,191.8145,192.2735,20031.0
2023-10-25 13:55:00,196.95,197.0,196.67,196.71,5610.0,192.3614,192.4103,192.088,192.127,5610.0
2023-10-25 14:00:00,196.67,196.78,196.37,196.43,3726.0,192.088,192.1954,191.795,191.8536,3726.0
2023-10-25 14:05:00,196.31,196.41,196.09,196.23,6589.0,191.7364,191.834,191.5215,191.6582,6589.0
2023-10-25 14:10:00,196.32,196.34,195.92,196.28,19794.0,191.7461,191.7657,191.3554,191.707,19794.0
2023-10-25 14:15:00,196.36,196.45,196.03,196.4,17862.0,191.7852,191.8731,191.4629,191.8243,17862.0
2023-10-25 14:20:00,196.46,196.86,196.46,196.72,3635.0,191.8829,192.2735,191.8829,192.1368,3635.0
2023-10-25 14:25:00,196.69,196.8,196.33,196.43,4874.0,192.1075,192.2149,191.7559,191.8536,4874.0
2023-10-25 14:30:00,196.46,196.56,196.29,196.42,7077.0,191.8829,191.9805,191.7168,191.8438,7077.0
2023-10-25 14:35:00,196.42,196.42,196.19,196.22,7473.0,191.8438,191.8438,191.6191,191.6484,7473.0
2023-10-25 14:40:00,196.22,196.22,196.0,196.0,4027.0,191.6484,191.6484,191.4336,191.4336,4027.0
2023-10-25 14:45:00,196.04,196.15,195.91,195.99,10466.0,191.4726,191.5801,191.3457,191.4238,10466.0
2023-10-25 14:50:00,196.04,196.35,195.95,196.3,24082.0,191.4726,191.7754,191.3847,191.7266,24082.0
2023-10-25 14:55:00,196.31,196.42,195.93,195.94,7437.0,191.7364,191.8438,191.3652,191.375,7437.0
2023-10-25 15:00:00,195.94,195.99,195.23,195.34,24912.0,191.375,191.4238,190.6815,190.7889,24912.0
2023-10-25 15:05:00,195.37,195.59,195.27,195.5,10968.0,190.8183,191.0331,190.7206,190.9452,10968.0
2023-10-25 15:10:00,195.57,195.65,195.46,195.49,6817.0,191.0136,191.0917,190.9062,190.9355,6817.0
2023-10-25 15:15:00,195.53,195.73,195.46,195.66,3013.0,190.9745,191.1699,190.9062,191.1015,3013.0
2023-10-25 15:20:00,195.56,196.02,195.56,195.78,6103.0,191.0038,191.4531,191.0038,191.2187,6103.0
2023-10-25 15:25:00,195.81,195.93,195.57,195.79,11952.0,191.248,191.3652,191.0136,191.2285,11952.0
2023-10-25 15:30:00,195.83,196.01,195.71,195.82,10557.0,191.2675,191.4433,191.1503,191.2578,10557.0
2023-10-25 15:35:00,195.83,195.87,195.54,195.57,8841.0,191.2675,191.3066,190.9843,191.0136,8841.0
2023-10-25 15:40:00,195.56,195.57,195.23,195.3,12941.0,191.0038,191.0136,190.6815,190.7499,12941.0
2023-10-25 15:45:00,195.27,195.54,195.15,195.44,24438.0,190.7206,190.9843,190.6034,190.8866,24438.0
2023-10-25 15:50:00,195.46,195.64,195.19,195.31,69715.0,190.9062,191.082,190.6424,190.7596,69715.0
2023-10-25 15:55:00,195.3,195.4,195.07,195.23,109467.0,190.7499,190.8476,190.5252,190.6815,109467.0
2023-10-26 09:30:00,196.15,199.0,195.3,199.0,25238.0,191.5801,194.3637,190.7499,194.3637,25238.0
2023-10-26 09:35:00,198.9,199.2,197.94,198.87,14596.0,194.266,194.559,193.3284,194.2367,14596.0
2023-10-26 09:40:00,198.61,198.79,197.37,197.66,11977.0,193.9828,194.1586,192.7717,193.0549,11977.0
2023-10-26 09:45:00,197.56,198.81,197.55,198.41,35989.0,192.9572,194.1781,192.9475,193.7874,35989.0
2023-10-26 09:50:00,198.53,199.12,198.34,199.12,9622.0,193.9046,194.4809,193.7191,194.4809,9622.0
2023-10-26 09:55:00,199.29,199.6,198.96,199.09,27202.0,194.6469,194.9497,194.3246,194.4516,27202.0
2023-10-26 10:00:00,198.96,199.41,197.83,197.83,21938.0,194.3246,194.7641,193.2209,193.2209,21938.0
2023-10-26 10:05:00,197.9,198.45,197.6,197.6,13764.0,193.2893,193.8265,192.9963,192.9963,13764.0
2023-10-26 10:10:00,197.68,198.69,197.67,198.69,32552.0,193.0744,194.0609,193.0647,194.0609,32552.0
2023-10-26 10:15:00,198.59,198.98,198.44,198.73,28848.0,193.9632,194.3441,193.8167,194.1,28848.0
2023-10-26 10:20:00,198.8,198.98,198.6,198.72,18343.0,194.1683,194.3441,193.973,194.0902,18343.0
2023-10-26 10:25:00,198.9,199.64,198.86,199.55,15109.0,194.266,194.9888,194.2269,194.9009,15109.0
2023-10-26 10:30:00,199.55,199.7,199.36,199.48,40389.0,194.9009,195.0474,194.7153,194.8325,40389.0
2023-10-26 10:35:00,199.42,199.48,198.54,199.15,29043.0,194.7739,194.8325,193.9144,194.5102,29043.0
2023-10-26 10:40:00,199.08,199.48,198.96,199.48,10885.0,194.4418,194.8325,194.3246,194.8325,10885.0
2023-10-26 10:45:00,199.49,199.77,199.34,199.74,18207.0,194.8423,195.1157,194.6958,195.0864,18207.0
2023-10-26 10:50:00,199.78,200.07,199.64,199.97,9343.0,195.1255,195.4087,194.9888,195.3111,9343.0
2023-10-26 10:55:00,199.97,200.16,199.47,199.58,11232.0,195.3111,195.4967,194.8227,194.9302,11232.0
2023-10-26 11:00:00,199.71,199.91,199.55,199.62,17620.0,195.0571,195.2525,194.9009,194.9692,17620.0
2023-10-26 11:05:00,199.57,199.6,198.91,199.03,21199.0,194.9204,194.9497,194.2758,194.393,21199.0
2023-10-26 11:10:00,199.03,199.41,198.64,198.64,6279.0,194.393,194.7641,194.0121,194.0121,6279.0
2023-10-26 11:15:00,198.69,199.13,198.5,199.09,7405.0,194.0609,194.4906,193.8753,194.4516,7405.0
2023-10-26 11:20:00,199.09,199.23,198.81,198.91,9792.0,194.4516,194.5883,194.1781,194.2758,9792.0
2023-10-26 11:25:00,198.81,199.18,198.78,198.82,9764.0,194.1781,194.5395,194.1488,194.1879,9764.0
2023-10-26 11:30:00,198.83,199.28,198.76,199.21,4251.0,194.1976,194.6372,194.1293,194.5688,4251.0
2023-10-26 11:35:00,199.11,199.2,198.73,198.73,5139.0,194.4711,194.559,194.1,194.1,5139.0
2023-10-26 11:40:00,198.69,198.69,198.09,198.24,5171.0,194.0609,194.0609,193.4749,193.6214,5171.0
2023-10-26 11:45:00,198.24,198.47,197.98,197.98,5989.0,193.6214,193.846,193.3674,193.3674,5989.0
2023-10-26 11:50:00,197.97,198.06,197.71,197.71,4688.0,193.3577,193.4456,193.1037,193.1037,4688.0
2023-10-26 11:55:00,197.54,198.01,197.54,197.68,4420.0,192.9377,193.3967,192.9377,193.0744,4420.0
2023-10-26 12:00:00,197.6,197.93,197.53,197.54,3856.0,192.9963,193.3186,192.9279,192.9377,3856.0
2023-10-26 12:05:00,197.42,197.63,197.11,197.28,6526.0,192.8205,193.0256,192.5177,192.6838,6526.0
2023-10-26 12:10:00,197.37,197.48,197.11,197.48,5601.0,192.7717,192.8791,192.5177,192.8791,5601.0
2023-10-26 12:15:00,197.4,197.42,196.78,197.04,7446.0,192.801,192.8205,192.1954,192.4493,7446.0
2023-10-26 12:20:00,196.78,197.1,196.77,196.78,4770.0,192.1954,192.5079,192.1856,192.1954,4770.0
2023-10-26 12:25:00,196.94,197.26,196.82,197.24,9030.0,192.3517,192.6642,192.2345,192.6447,9030.0
2023-10-26 12:30:00,197.22,197.41,196.99,197.28,8960.0,192.6251,192.8107,192.4005,192.6838,8960.0
2023-10-26 12:35:00,197.23,197.3,196.67,196.74,5651.0,192.6349,192.7033,192.088,192.1563,5651.0
2023-10-26 12:40:00,196.63,197.26,196.62,196.96,6157.0,192.0489,192.6642,192.0391,192.3712,6157.0
2023-10-26 12:45:00,196.93,197.17,196.61,197.17,8818.0,192.3419,192.5763,192.0294,192.5763,8818.0
2023-10-26 12:50:00,197.03,197.09,196.7,196.85,9623.0,192.4396,192.4982,192.1173,192.2638,9623.0
2023-10-26 12:55:00,196.85,197.14,196.72,196.91,8469.0,192.2638,192.547,192.1368,192.3224,8469.0
2023-10-26 13:00:00,196.74,197.64,196.64,197.12,8017.0,192.1563,193.0354,192.0587,192.5275,8017.0
2023-10-26 13:05:00,197.1,197.37,197.09,197.24,3053.0,192.5079,192.7717,192.4982,192.6447,3053.0
2023-10-26 13:10:00,197.13,197.78,197.13,197.78,7141.0,192.5372,193.1721,192.5372,193.1721,7141.0
2023-10-26 13:15:00,197.73,197.89,197.59,197.76,7074.0,193.1233,193.2795,192.9865,193.1526,7074.0
2023-10-26 13:20:00,197.73,197.73,197.28,197.37,9439.0,193.1233,193.1233,192.6838,192.7717,9439.0
2023-10-26 13:25:00,197.35,197.47,197.14,197.21,5123.0,192.7521,192.8693,192.547,192.6154,5123.0
2023-10-26 13:30:00,197.27,197.55,196.92,197.39,4679.0,192.674,192.9475,192.3321,192.7912,4679.0
2023-10-26 13:35:00,197.61,197.61,197.17,197.17,3695.0,193.0061,193.0061,192.5763,192.5763,3695.0
2023-10-26 13:40:00,197.23,197.61,197.2,197.61,2061.0,192.6349,193.0061,192.6056,193.0061,2061.0
2023-10-26 13:45:00,197.66,197.83,197.42,197.69,3642.0,193.0549,193.2209,192.8205,193.0842,3642.0
2023-10-26 13:50:00,197.6,197.7,197.4,197.65,5084.0,192.9963,193.094,192.801,193.0451,5084.0
2023-10-26 13:55:00,197.75,197.95,197.63,197.86,5760.0,193.1428,193.3381,193.0256,193.2502,5760.0
2023-10-26 14:00:00,197.87,197.88,197.61,197.68,6890.0,193.26,193.2698,193.0061,193.0744,6890.0
2023-10-26 14:05:00,197.59,197.95,197.59,197.93,5039.0,192.9865,193.3381,192.9865,193.3186,5039.0
2023-10-26 14:10:00,198.0,198.31,198.0,198.19,2979.0,193.387,193.6898,193.387,193.5725,2979.0
2023-10-26 14:15:00,198.35,198.35,198.21,198.31,3076.0,193.7288,193.7288,193.5921,193.6898,3076.0
2023-10-26 14:20:00,198.21,198.31,197.99,197.99,2472.0,193.5921,193.6898,193.3772,193.3772,2472.0
2023-10-26 14:25:00,198.11,198.23,197.84,198.23,4467.0,193.4944,193.6116,193.2307,193.6116,4467.0
2023-10-26 14:30:00,198.21,198.76,198.08,198.57,7443.0,193.5921,194.1293,193.4651,193.9437,7443.0
2023-10-26 14:35:00,198.54,198.67,198.28,198.4,6282.0,193.9144,194.0414,193.6605,193.7777,6282.0
2023-10-26 14:40:00,198.4,198.76,198.29,198.38,6327.0,193.7777,194.1293,193.6702,193.7581,6327.0
2023-10-26 14:45:00,198.43,198.62,198.35,198.35,6724.0,193.807,193.9925,193.7288,193.7288,6724.0
2023-10-26 14:50:00,198.48,198.74,198.48,198.68,7240.0,193.8558,194.1097,193.8558,194.0511,7240.0
2023-10-26 14:55:00,198.61,198.74,198.6,198.64,5064.0,193.9828,194.1097,193.973,194.0121,5064.0
2023-10-26 15:00:00,198.66,198.9,198.66,198.9,7918.0,194.0316,194.266,194.0316,194.266,7918.0
2023-10-26 15:05:00,198.91,198.96,198.66,198.72,6966.0,194.2758,194.3246,194.0316,194.0902,6966.0
2023-10-26 15:10:00,198.67,198.67,198.08,198.08,12154.0,194.0414,194.0414,193.4651,193.4651,12154.0
2023-10-26 15:15:00,198.16,198.42,198.08,198.26,6693.0,193.5432,193.7972,193.4651,193.6409,6693.0
2023-10-26 15:20:00,198.31,198.37,197.8,197.87,6668.0,193.6898,193.7484,193.1916,193.26,6668.0
2023-10-26 15:25:00,197.77,197.9,197.48,197.51,8493.0,193.1623,193.2893,192.8791,192.9084,8493.0
2023-10-26 15:30:00,197.47,197.55,196.99,197.02,9321.0,192.8693,192.9475,192.4005,192.4298,9321.0
2023-10-26 15:35:00,196.95,197.01,196.64,196.68,15845.0,192.3614,192.42,192.0587,192.0977,15845.0
2023-10-26 15:40:00,196.58,196.61,196.18,196.31,13897.0,192.0001,192.0294,191.6094,191.7364,13897.0
2023-10-26 15:45:00,196.26,196.35,196.1,196.11,15598.0,191.6875,191.7754,191.5312,191.541,15598.0
2023-10-26 15:50:00,196.14,196.62,196.14,196.25,45454.0,191.5703,192.0391,191.5703,191.6777,45454.0
2023-10-26 15:55:00,196.21,196.66,196.2,196.59,83059.0,191.6387,192.0782,191.6289,192.0098,83059.0
2023-10-27 09:30:00,196.44,197.12,196.23,196.92,26033.0,191.8633,192.5275,191.6582,192.3321,26033.0
2023-10-27 09:35:00,197.12,197.52,196.26,196.94,4519.0,192.5275,192.9182,191.6875,192.3517,4519.0
2023-10-27 09:40:00,196.63,196.67,196.04,196.05,8882.0,192.0489,192.088,191.4726,191.4824,8882.0
2023-10-27 09:45:00,196.24,196.84,195.96,196.34,9420.0,191.668,192.254,191.3945,191.7657,9420.0
2023-10-27 09:50:00,196.37,196.92,195.91,196.92,6052.0,191.795,192.3321,191.3457,192.3321,6052.0
2023-10-27 09:55:00,196.96,197.18,196.66,197.12,5811.0,192.3712,192.5861,192.0782,192.5275,5811.0
2023-10-27 10:00:00,196.8,196.8,195.91,196.64,9533.0,192.2149,192.2149,191.3457,192.0587,9533.0
2023-10-27 10:05:00,196.51,196.64,195.6,195.72,10721.0,191.9317,192.0587,191.0429,191.1601,10721.0
2023-10-27 10:10:00,195.73,197.04,195.64,196.66,21388.0,191.1699,192.4493,191.082,192.0782,21388.0
2023-10-27 10:15:00,196.73,196.73,195.93,195.95,5267.0,192.1466,192.1466,191.3652,191.3847,5267.0
2023-10-27 10:20:00,195.87,196.37,195.83,196.22,7688.0,191.3066,191.795,191.2675,191.6484,7688.0
2023-10-27 10:25:00,196.21,196.55,196.21,196.45,3677.0,191.6387,191.9708,191.6387,191.8731,3677.0
2023-10-27 10:30:00,196.33,197.21,196.11,196.81,15135.0,191.7559,192.6154,191.541,192.2247,15135.0
2023-10-27 10:35:00,196.89,197.02,196.68,196.73,7915.0,192.3028,192.4298,192.0977,192.1466,7915.0
2023-10-27 10:40:00,196.89,197.14,196.49,196.84,15570.0,192.3028,192.547,191.9122,192.254,15570.0
2023-10-27 10:45:00,196.96,197.52,196.88,197.13,19325.0,192.3712,192.9182,192.2931,192.5372,19325.0
2023-10-27 10:50:00,197.14,197.38,197.06,197.24,16146.0,192.547,192.7814,192.4689,192.6447,16146.0
2023-10-27 10:55:00,197.24,197.3,197.0,197.18,11848.0,192.6447,192.7033,192.4103,192.5861,11848.0
2023-10-27 11:00:00,197.11,197.53,196.8,197.22,24872.0,192.5177,192.9279,192.2149,192.6251,24872.0
2023-10-27 11:05:00,197.18,197.78,197.11,197.5,14605.0,192.5861,193.1721,192.5177,192.8986,14605.0
2023-10-27 11:10:00,197.49,197.93,197.4,197.92,16654.0,192.8889,193.3186,192.801,193.3088,16654.0
2023-10-27 11:15:00,197.95,198.18,197.82,197.89,20511.0,193.3381,193.5628,193.2112,193.2795,20511.0
2023-10-27 11:20:00,197.84,198.17,197.82,198.02,3336.0,193.2307,193.553,193.2112,193.4065,3336.0
2023-10-27 11:25:00,198.03,198.43,198.03,198.24,6222.0,193.4163,193.807,193.4163,193.6214,6222.0
2023-10-27 11:30:00,198.25,198.32,197.81,197.81,8431.0,193.6312,193.6995,193.2014,193.2014,8431.0
2023-10-27 11:35:00,197.8,198.24,197.71,198.03,15737.0,193.1916,193.6214,193.1037,193.4163,15737.0
2023-10-27 11:40:00,198.03,198.18,197.65,197.66,8496.0,193.4163,193.5628,193.0451,193.0549,8496.0
2023-10-27 11:45:00,197.52,197.7,197.43,197.58,3956.0,192.9182,193.094,192.8303,192.9768,3956.0
2023-10-27 11:50:00,197.58,198.0,197.57,197.74,11188.0,192.9768,193.387,192.967,193.133,11188.0
2023-10-27 11:55:00,197.59,197.93,197.48,197.84,11524.0,192.9865,193.3186,192.8791,193.2307,11524.0
2023-10-27 12:00:00,197.94,197.94,197.54,197.54,3388.0,193.3284,193.3284,192.9377,192.9377,3388.0
2023-10-27 12:05:00,197.23,197.54,197.2,197.5,5218.0,192.6349,192.9377,192.6056,192.8986,5218.0
2023-10-27 12:10:00,197.38,197.39,196.98,197.02,5204.0,192.7814,192.7912,192.3907,192.4298,5204.0
2023-10-27 12:15:00,197.11,197.22,197.05,197.14,14493.0,192.5177,192.6251,192.4591,192.547,14493.0
2023-10-27 12:20:00,197.1,197.1,196.74,196.78,21697.0,192.5079,192.5079,192.1563,192.1954,21697.0
2023-10-27 12:25:00,196.75,196.8,196.45,196.77,3895.0,192.1661,192.2149,191.8731,192.1856,3895.0
2023-10-27 12:30:00,196.7,196.82,196.38,196.52,7933.0,192.1173,192.2345,191.8047,191.9415,7933.0
2023-10-27 12:35:00,196.49,197.0,196.49,196.85,6056.0,191.9122,192.4103,191.9122,192.2638,6056.0
2023-10-27 12:40:00,196.94,196.94,196.64,196.67,4208.0,192.3517,192.3517,192.0587,192.088,4208.0
2023-10-27 12:45:00,196.67,196.67,196.46,196.51,9613.0,192.088,192.088,191.8829,191.9317,9613.0
2023-10-27 12:50:00,196.45,196.52,196.27,196.52,6375.0,191.8731,191.9415,191.6973,191.9415,6375.0
2023-10-27 12:55:00,196.51,196.51,196.35,196.39,2434.0,191.9317,191.9317,191.7754,191.8145,2434.0
2023-10-27 13:00:00,196.4,196.51,196.23,196.23,15459.0,191.8243,191.9317,191.6582,191.6582,15459.0
2023-10-27 13:05:00,196.18,196.19,195.57,195.7,24606.0,191.6094,191.6191,191.0136,191.1406,24606.0
2023-10-27 13:10:00,195.63,195.86,195.53,195.65,5317.0,191.0722,191.2968,190.9745,191.0917,5317.0
2023-10-27 13:15:00,195.73,195.81,195.48,195.81,9067.0,191.1699,191.248,190.9257,191.248,9067.0
2023-10-27 13:20:00,195.64,195.75,195.5,195.68,3662.0,191.082,191.1894,190.9452,191.121,3662.0
2023-10-27 13:25:00,195.63,195.83,195.36,195.45,6352.0,191.0722,191.2675,190.8085,190.8964,6352.0
2023-10-27 13:30:00,195.45,195.46,195.28,195.42,6726.0,190.8964,190.9062,190.7303,190.8671,6726.0
2023-10-27 13:35:00,195.43,195.5,195.16,195.16,9219.0,190.8769,190.9452,190.6131,190.6131,9219.0
2023-10-27 13:40:00,195.19,195.54,194.99,195.15,6473.0,190.6424,190.9843,190.4471,190.6034,6473.0
2023-10-27 13:45:00,195.08,195.26,194.85,195.08,7933.0,190.535,190.7108,190.3104,190.535,7933.0
2023-10-27 13:50:00,195.17,195.3,195.01,195.09,5784.0,190.6229,190.7499,190.4666,190.5448,5784.0
2023-10-27 13:55:00,195.03,195.19,194.96,195.12,4979.0,190.4862,190.6424,190.4178,190.5741,4979.0
2023-10-27 14:00:00,195.1,195.14,194.89,195.0,6291.0,190.5545,190.5936,190.3494,190.4569,6291.0
2023-10-27 14:05:00,194.94,194.95,194.65,194.75,12909.0,190.3983,190.408,190.115,190.2127,12909.0
2023-10-27 14:10:00,194.83,194.92,194.65,194.65,4981.0,190.2908,190.3787,190.115,190.115,4981.0
2023-10-27 14:15:00,194.69,195.05,194.51,194.65,11458.0,190.1541,190.5057,189.9783,190.115,11458.0
2023-10-27 14:20:00,194.63,194.63,194.13,194.41,14474.0,190.0955,190.0955,189.6071,189.8806,14474.0
2023-10-27 14:25:00,194.43,194.51,194.34,194.51,4130.0,189.9002,189.9783,189.8122,189.9783,4130.0
2023-10-27 14:30:00,194.5,194.98,194.37,194.93,9828.0,189.9685,190.4373,189.8415,190.3885,9828.0
2023-10-27 14:35:00,194.9,195.13,194.79,194.93,5406.0,190.3592,190.5838,190.2518,190.3885,5406.0
2023-10-27 14:40:00,194.97,195.09,194.82,194.93,7432.0,190.4276,190.5448,190.2811,190.3885,7432.0
2023-10-27 14:45:00,195.0,195.14,194.65,194.66,7332.0,190.4569,190.5936,190.115,190.1248,7332.0
2023-10-27 14:50:00,194.55,194.55,194.29,194.33,5468.0,190.0174,190.0174,189.7634,189.8025,5468.0
2023-10-27 14:55:00,194.41,194.42,193.93,194.25,8924.0,189.8806,189.8904,189.4118,189.7243,8924.0
2023-10-27 15:00:00,194.26,194.48,194.21,194.38,5461.0,189.7341,189.949,189.6853,189.8513,5461.0
2023-10-27 15:05:00,194.3,194.58,194.13,194.22,9672.0,189.7732,190.0467,189.6071,189.695,9672.0
2023-10-27 15:10:00,194.23,194.46,194.13,194.25,12122.0,189.7048,189.9295,189.6071,189.7243,12122.0
2023-10-27 15:15:00,194.31,194.4,194.14,194.28,8897.0,189.7829,189.8708,189.6169,189.7536,8897.0
2023-10-27 15:20:00,194.28,194.35,193.99,194.16,13823.0,189.7536,189.822,189.4704,189.6364,13823.0
2023-10-27 15:25:00,194.25,194.57,194.17,194.52,14431.0,189.7243,190.0369,189.6462,189.9881,14431.0
2023-10-27 15:30:00,194.56,194.61,194.12,194.12,20516.0,190.0271,190.076,189.5974,189.5974,20516.0
2023-10-27 15:35:00,194.03,194.17,193.77,193.92,16349.0,189.5095,189.6462,189.2555,189.402,16349.0
2023-10-27 15:40:00,193.9,194.27,193.86,194.11,14690.0,189.3825,189.7439,189.3434,189.5876,14690.0
2023-10-27 15:45:00,194.11,194.69,194.05,194.65,29561.0,189.5876,190.1541,189.529,190.115,29561.0
2023-10-27 15:50:00,194.71,194.83,194.46,194.72,38931.0,190.1736,190.2908,189.9295,190.1834,38931.0
2023-10-27 15:55:00,194.67,195.38,194.6,195.31,117297.0,190.1346,190.828,190.0662,190.7596,117297.0
2023-10-30 09:30:00,197.65,198.45,197.07,198.03,35524.0,193.0451,193.8265,192.4786,193.4163,35524.0
2023-10-30 09:35:00,198.15,198.41,197.44,197.44,58684.0,193.5335,193.7874,192.84,192.84,58684.0
2023-10-30 09:40:00,197.56,197.74,196.85,197.2,22410.0,192.9572,193.133,192.2638,192.6056,22410.0
2023-10-30 09:45:00,197.26,197.58,197.16,197.36,30911.0,192.6642,192.9768,192.5665,192.7619,30911.0
2023-10-30 09:50:00,197.37,197.41,196.19,196.56,10665.0,192.7717,192.8107,191.6191,191.9805,10665.0
2023-10-30 09:55:00,196.64,196.97,196.47,196.97,10094.0,192.0587,192.381,191.8926,192.381,10094.0
2023-10-30 10:00:00,196.9,197.56,196.89,197.32,11993.0,192.3126,192.9572,192.3028,192.7228,11993.0
2023-10-30 10:05:00,197.31,197.45,197.01,197.34,9221.0,192.7131,192.8498,192.42,192.7424,9221.0
2023-10-30 10:10:00,197.37,197.37,196.78,196.78,11386.0,192.7717,192.7717,192.1954,192.1954,11386.0
2023-10-30 10:15:00,196.98,197.07,196.75,196.89,25127.0,192.3907,192.4786,192.1661,192.3028,25127.0
2023-10-30 10:20:00,196.8,196.89,196.59,196.86,4045.0,192.2149,192.3028,192.0098,192.2735,4045.0
2023-10-30 10:25:00,196.84,196.9,196.31,196.47,17128.0,192.254,192.3126,191.7364,191.8926,17128.0
2023-10-30 10:30:00,196.44,196.45,196.18,196.29,9843.0,191.8633,191.8731,191.6094,191.7168,9843.0
2023-10-30 10:35:00,196.2,196.65,196.12,196.52,10868.0,191.6289,192.0684,191.5508,191.9415,10868.0
2023-10-30 10:40:00,196.58,196.89,196.38,196.41,12611.0,192.0001,192.3028,191.8047,191.834,12611.0
2023-10-30 10:45:00,196.3,196.67,196.3,196.38,13991.0,191.7266,192.088,191.7266,191.8047,13991.0
2023-10-30 10:50:00,196.39,196.75,196.37,196.57,8504.0,191.8145,192.1661,191.795,191.9903,8504.0
2023-10-30 10:55:00,196.69,196.82,196.54,196.64,5882.0,192.1075,192.2345,191.961,192.0587,5882.0
2023-10-30 11:00:00,196.68,197.07,196.68,196.97,21851.0,192.0977,192.4786,192.0977,192.381,21851.0
2023-10-30 11:05:00,197.01,197.18,196.97,197.03,11190.0,192.42,192.5861,192.381,192.4396,11190.0
2023-10-30 11:10:00,197.08,197.22,197.01,197.17,8077.0,192.4884,192.6251,192.42,192.5763,8077.0
2023-10-30 11:15:00,197.17,197.37,196.96,197.07,12253.0,192.5763,192.7717,192.3712,192.4786,12253.0
2023-10-30 11:20:00,197.09,197.25,196.54,196.67,9605.0,192.4982,192.6545,191.961,192.088,9605.0
2023-10-30 11:25:00,196.75,196.84,196.52,196.68,9392.0,192.1661,192.254,191.9415,192.0977,9392.0
2023-10-30 11:30:00,196.67,196.97,196.66,196.97,5319.0,192.088,192.381,192.0782,192.381,5319.0
2023-10-30 11:35:00,196.97,197.21,196.96,197.17,19025.0,192.381,192.6154,192.3712,192.5763,19025.0
2023-10-30 11:40:00,197.14,197.2,196.87,197.04,15756.0,192.547,192.6056,192.2833,192.4493,15756.0
2023-10-30 11:45:00,197.05,197.44,196.96,197.03,45550.0,192.4591,192.84,192.3712,192.4396,45550.0
2023-10-30 11:50:00,196.95,197.42,196.93,197.34,7836.0,192.3614,192.8205,192.3419,192.7424,7836.0
2023-10-30 11:55:00,197.4,197.79,197.4,197.59,6213.0,192.801,193.1819,192.801,192.9865,6213.0
2023-10-30 12:00:00,197.63,198.0,197.52,197.55,28244.0,193.0256,193.387,192.9182,192.9475,28244.0
2023-10-30 12:05:00,197.54,197.63,197.35,197.46,17685.0,192.9377,193.0256,192.7521,192.8596,17685.0
2023-10-30 12:10:00,197.5,197.71,197.44,197.53,26230.0,192.8986,193.1037,192.84,192.9279,26230.0
2023-10-30 12:15:00,197.53,197.84,197.53,197.61,17484.0,192.9279,193.2307,192.9279,193.0061,17484.0
2023-10-30 12:20:00,197.56,197.56,197.35,197.38,5005.0,192.9572,192.9572,192.7521,192.7814,5005.0
2023-10-30 12:25:00,197.38,197.5,197.29,197.38,7843.0,192.7814,192.8986,192.6935,192.7814,7843.0
2023-10-30 12:30:00,197.36,197.5,197.26,197.46,4066.0,192.7619,192.8986,192.6642,192.8596,4066.0
2023-10-30 12:35:00,197.47,197.66,197.46,197.55,4289.0,192.8693,193.0549,192.8596,192.9475,4289.0
2023-10-30 12:40:00,197.55,197.69,197.2,197.31,8794.0,192.9475,193.0842,192.6056,192.7131,8794.0
2023-10-30 12:45:00,197.28,197.31,197.0,197.18,7583.0,192.6838,192.7131,192.4103,192.5861,7583.0
2023-10-30 12:50:00,197.24,197.42,197.17,197.17,8295.0,192.6447,192.8205,192.5763,192.5763,8295.0
2023-10-30 12:55:00,197.21,197.38,197.1,197.38,6281.0,192.6154,192.7814,192.5079,192.7814,6281.0
2023-10-30 13:00:00,197.44,197.81,197.42,197.76,10614.0,192.84,193.2014,192.8205,193.1526,10614.0
2023-10-30 13:05:00,197.75,197.88,197.55,197.66,19303.0,193.1428,193.2698,192.9475,193.0549,19303.0
2023-10-30 13:10:00,197.63,197.91,197.63,197.88,15176.0,193.0256,193.2991,193.0256,193.2698,15176.0
2023-10-30 13:15:00,197.88,197.99,197.52,197.69,20586.0,193.2698,193.3772,192.9182,193.0842,20586.0
2023-10-30 13:20:00,197.64,198.17,197.49,198.17,7118.0,193.0354,193.553,192.8889,193.553,7118.0
2023-10-30 13:25:00,198.16,198.74,198.09,198.73,14792.0,193.5432,194.1097,193.4749,194.1,14792.0
2023-10-30 13:30:00,198.73,199.07,198.62,199.03,26258.0,194.1,194.432,193.9925,194.393,26258.0
2023-10-30 13:35:00,199.1,199.1,198.58,198.58,28624.0,194.4613,194.4613,193.9535,193.9535,28624.0
2023-10-30 13:40:00,198.52,198.93,198.46,198.93,11785.0,193.8949,194.2953,193.8363,194.2953,11785.0
2023-10-30 13:45:00,198.9,198.98,198.75,198.9,11509.0,194.266,194.3441,194.1195,194.266,11509.0
2023-10-30 13:50:00,198.9,199.04,198.82,199.0,13902.0,194.266,194.4027,194.1879,194.3637,13902.0
2023-10-30 13:55:00,198.91,199.0,198.58,198.87,23418.0,194.2758,194.3637,193.9535,194.2367,23418.0
2023-10-30 14:00:00,198.94,199.04,198.8,199.04,10178.0,194.3051,194.4027,194.1683,194.4027,10178.0
2023-10-30 14:05:00,198.99,198.99,198.82,198.95,10545.0,194.3539,194.3539,194.1879,194.3148,10545.0
2023-10-30 14:10:00,198.95,198.98,198.62,198.72,11497.0,194.3148,194.3441,193.9925,194.0902,11497.0
2023-10-30 14:15:00,198.72,198.79,198.39,198.45,26451.0,194.0902,194.1586,193.7679,193.8265,26451.0
2023-10-30 14:20:00,198.41,198.48,198.27,198.37,14276.0,193.7874,193.8558,193.6507,193.7484,14276.0
2023-10-30 14:25:00,198.36,198.48,198.23,198.25,8648.0,193.7386,193.8558,193.6116,193.6312,8648.0
2023-10-30 14:30:00,198.27,198.35,198.15,198.31,11525.0,193.6507,193.7288,193.5335,193.6898,11525.0
2023-10-30 14:35:00,198.31,198.71,198.31,198.7,20382.0,193.6898,194.0804,193.6898,194.0707,20382.0
2023-10-30 14:40:00,198.67,198.76,198.29,198.3,17459.0,194.0414,194.1293,193.6702,193.68,17459.0
2023-10-30 14:45:00,198.31,198.83,198.28,198.67,24313.0,193.6898,194.1976,193.6605,194.0414,24313.0
2023-10-30 14:50:00,198.65,198.7,198.32,198.43,23631.0,194.0218,194.0707,193.6995,193.807,23631.0
2023-10-30 14:55:00,198.41,198.45,198.2,198.28,23474.0,193.7874,193.8265,193.5823,193.6605,23474.0
2023-10-30 15:00:00,198.32,198.42,197.84,198.04,18252.0,193.6995,193.7972,193.2307,193.426,18252.0
2023-10-30 15:05:00,198.11,198.25,197.8,197.95,23690.0,193.4944,193.6312,193.1916,193.3381,23690.0
2023-10-30 15:10:00,197.95,198.18,197.92,197.99,23467.0,193.3381,193.5628,193.3088,193.3772,23467.0
2023-10-30 15:15:00,197.99,198.39,197.77,198.28,75738.0,193.3772,193.7679,193.1623,193.6605,75738.0
2023-10-30 15:20:00,198.27,198.63,198.21,198.63,12136.0,193.6507,194.0023,193.5921,194.0023,12136.0
2023-10-30 15:25:00,198.56,198.59,198.04,198.13,13288.0,193.9339,193.9632,193.426,193.5139,13288.0
2023-10-30 15:30:00,198.18,198.28,197.81,198.03,24151.0,193.5628,193.6605,193.2014,193.4163,24151.0
2023-10-30 15:35:00,198.02,198.33,197.92,198.24,12733.0,193.4065,193.7093,193.3088,193.6214,12733.0
2023-10-30 15:40:00,198.25,198.3,197.9,197.99,35409.0,193.6312,193.68,193.2893,193.3772,35409.0
2023-10-30 15:45:00,197.95,198.1,197.89,197.97,43743.0,193.3381,193.4846,193.2795,193.3577,43743.0
2023-10-30 15:50:00,197.99,198.27,197.73,197.84,58142.0,193.3772,193.6507,193.1233,193.2307,58142.0
2023-10-30 15:55:00,197.85,198.03,197.69,197.78,105827.0,193.2405,193.4163,193.0842,193.1721,105827.0
2023-10-31 09:30:00,199.6,206.98,198.68,205.97,161046.0,194.9497,202.1578,194.0511,201.1713,161046.0
2023-10-31 09:35:00,205.97,206.0,202.79,202.81,110142.0,201.1713,201.2006,198.0654,198.0849,110142.0
2023-10-31 09:40:00,202.94,203.94,202.37,202.64,102028.0,198.2119,199.1886,197.6552,197.9189,102028.0
2023-10-31 09:45:00,202.88,206.74,202.34,205.81,87804.0,198.1533,201.9234,197.6259,201.015,87804.0
2023-10-31 09:50:00,205.83,206.98,205.14,205.44,98832.0,201.0346,202.1578,200.3606,200.6536,98832.0
2023-10-31 09:55:00,205.34,206.47,205.2,205.31,43724.0,200.556,201.6596,200.4192,200.5267,43724.0
2023-10-31 10:00:00,205.01,206.25,204.02,205.75,37161.0,200.2337,201.4448,199.2667,200.9564,37161.0
2023-10-31 10:05:00,205.75,205.93,204.15,205.08,40048.0,200.9564,201.1322,199.3937,200.302,40048.0
2023-10-31 10:10:00,205.02,205.09,204.19,204.31,27133.0,200.2434,200.3118,199.4328,199.55,27133.0
2023-10-31 10:15:00,204.15,204.68,203.43,203.53,21313.0,199.3937,199.9113,198.6905,198.7881,21313.0
2023-10-31 10:20:00,203.48,204.33,203.0,203.3,38726.0,198.7393,199.5695,198.2705,198.5635,38726.0
2023-10-31 10:25:00,203.19,203.19,201.39,201.72,26670.0,198.4561,198.4561,196.698,197.0203,26670.0
2023-10-31 10:30:00,201.59,201.66,200.3,200.31,34684.0,196.8933,196.9617,195.6334,195.6432,34684.0
2023-10-31 10:35:00,200.33,201.43,199.8,201.13,27794.0,195.6627,196.7371,195.145,196.4441,27794.0
2023-10-31 10:40:00,201.0,201.07,199.65,200.66,23325.0,196.3171,196.3855,194.9985,195.985,23325.0
2023-10-31 10:45:00,200.69,202.13,200.59,202.08,29346.0,196.0143,197.4208,195.9166,197.3719,29346.0
2023-10-31 10:50:00,202.16,202.86,202.16,202.64,24552.0,197.4501,198.1337,197.4501,197.9189,24552.0
2023-10-31 10:55:00,202.52,202.67,201.55,202.28,85069.0,197.8017,197.9482,196.8543,197.5673,85069.0
2023-10-31 11:00:00,202.55,202.76,201.27,201.41,21401.0,197.831,198.0361,196.5808,196.7175,21401.0
2023-10-31 11:05:00,201.37,203.69,201.21,203.19,45028.0,196.6785,198.9444,196.5222,198.4561,45028.0
2023-10-31 11:10:00,203.16,204.62,203.04,204.6,40006.0,198.4268,199.8527,198.3096,199.8332,40006.0
2023-10-31 11:15:00,204.48,204.83,202.66,203.31,56167.0,199.716,200.0579,197.9384,198.5733,56167.0
2023-10-31 11:20:00,203.37,204.24,203.21,204.09,24283.0,198.6319,199.4816,198.4756,199.3351,24283.0
2023-10-31 11:25:00,204.09,205.18,204.09,204.95,37209.0,199.3351,200.3997,199.3351,200.1751,37209.0
2023-10-31 11:30:00,205.06,205.37,204.5,204.98,51517.0,200.2825,200.5853,199.7355,200.2044,51517.0
2023-10-31 11:35:00,205.25,205.7,205.0,205.42,24897.0,200.4681,200.9076,200.2239,200.6341,24897.0
2023-10-31 11:40:00,205.42,205.6,204.68,204.72,34901.0,200.6341,200.8099,199.9113,199.9504,34901.0
2023-10-31 11:45:00,204.7,205.54,204.6,204.6,40116.0,199.9309,200.7513,199.8332,199.8332,40116.0
2023-10-31 11:50:00,204.7,204.88,204.11,204.37,30168.0,199.9309,200.1067,199.3546,199.6086,30168.0
2023-10-31 11:55:00,204.46,204.71,204.29,204.67,14600.0,199.6965,199.9406,199.5304,199.9016,14600.0
2023-10-31 12:00:00,204.67,204.78,204.29,204.32,17905.0,199.9016,200.009,199.5304,199.5597,17905.0
2023-10-31 12:05:00,204.24,205.0,204.24,204.91,12261.0,199.4816,200.2239,199.4816,200.136,12261.0
2023-10-31 12:10:00,204.81,205.05,204.54,204.6,57304.0,200.0383,200.2727,199.7746,199.8332,57304.0
2023-10-31 12:15:00,204.54,205.16,204.46,204.58,42746.0,199.7746,200.3802,199.6965,199.8137,42746.0
2023-10-31 12:20:00,204.65,205.05,204.24,204.81,52915.0,199.882,200.2727,199.4816,200.0383,52915.0
2023-10-31 12:25:00,204.97,205.62,204.66,205.61,26372.0,200.1946,200.8294,199.8918,200.8197,26372.0
2023-10-31 12:30:00,205.6,206.3,205.26,205.45,43047.0,200.8099,201.4936,200.4778,200.6634,43047.0
2023-10-31 12:35:00,205.4,205.95,204.75,205.47,33088.0,200.6146,201.1518,199.9797,200.6829,33088.0
2023-10-31 12:40:00,205.46,206.23,205.46,206.09,30341.0,200.6732,201.4252,200.6732,201.2885,30341.0
2023-10-31 12:45:00,206.09,206.93,205.97,206.48,17636.0,201.2885,202.1089,201.1713,201.6694,17636.0
2023-10-31 12:50:00,206.67,206.88,206.17,206.25,11707.0,201.855,202.0601,201.3666,201.4448,11707.0
2023-10-31 12:55:00,206.2,206.88,206.0,206.62,24599.0,201.3959,202.0601,201.2006,201.8061,24599.0
2023-10-31 13:00:00,206.61,206.75,206.4,206.41,24662.0,201.7964,201.9331,201.5913,201.601,24662.0
2023-10-31 13:05:00,206.41,207.08,206.37,206.38,16842.0,201.601,202.2554,201.562,201.5717,16842.0
2023-10-31 13:10:00,206.33,206.35,205.96,206.18,16758.0,201.5229,201.5424,201.1615,201.3764,16758.0
2023-10-31 13:15:00,206.26,206.42,205.94,206.0,10108.0,201.4545,201.6108,201.142,201.2006,10108.0
2023-10-31 13:20:00,206.03,206.27,205.95,206.02,11644.0,201.2299,201.4643,201.1518,201.2201,11644.0
2023-10-31 13:25:00,205.99,206.27,205.98,206.17,10165.0,201.1908,201.4643,201.1811,201.3666,10165.0
2023-10-31 13:30:00,206.26,206.84,206.18,206.69,19882.0,201.4545,202.021,201.3764,201.8745,19882.0
2023-10-31 13:35:00,206.69,206.76,206.46,206.7,11654.0,201.8745,201.9429,201.6499,201.8843,11654.0
2023-10-31 13:40:00,206.65,206.72,206.31,206.66,12358.0,201.8354,201.9038,201.5034,201.8452,12358.0
2023-10-31 13:45:00,206.61,206.78,206.52,206.71,19357.0,201.7964,201.9624,201.7085,201.8941,19357.0
2023-10-31 13:50:00,206.64,207.3,206.64,207.22,19595.0,201.8257,202.4703,201.8257,202.3922,19595.0
2023-10-31 13:55:00,207.17,207.17,206.77,207.06,25299.0,202.3433,202.3433,201.9527,202.2359,25299.0
2023-10-31 14:00:00,207.08,207.62,207.02,207.34,11443.0,202.2554,202.7828,202.1968,202.5094,11443.0
2023-10-31 14:05:00,207.44,207.45,207.0,207.0,19470.0,202.607,202.6168,202.1773,202.1773,19470.0
2023-10-31 14:10:00,206.94,207.17,206.8,206.81,16350.0,202.1187,202.3433,201.982,201.9917,16350.0
2023-10-31 14:15:00,206.81,207.09,206.23,206.39,18245.0,201.9917,202.2652,201.4252,201.5815,18245.0
2023-10-31 14:20:00,206.4,206.44,206.09,206.1,7181.0,201.5913,201.6303,201.2885,201.2983,7181.0
2023-10-31 14:25:00,206.1,206.29,206.1,206.24,7345.0,201.2983,201.4838,201.2983,201.435,7345.0
2023-10-31 14:30:00,206.24,206.27,206.05,206.23,12832.0,201.435,201.4643,201.2494,201.4252,12832.0
2023-10-31 14:35:00,206.19,206.34,206.17,206.17,6863.0,201.3862,201.5327,201.3666,201.3666,6863.0
2023-10-31 14:40:00,206.23,206.61,206.23,206.56,9129.0,201.4252,201.7964,201.4252,201.7475,9129.0
2023-10-31 14:45:00,206.61,206.78,206.43,206.66,10481.0,201.7964,201.9624,201.6206,201.8452,10481.0
2023-10-31 14:50:00,206.64,207.01,206.55,206.97,26895.0,201.8257,202.1871,201.7378,202.148,26895.0
2023-10-31 14:55:00,207.01,207.48,206.98,207.41,27409.0,202.1871,202.6461,202.1578,202.5777,27409.0
2023-10-31 15:00:00,207.42,208.33,207.37,208.06,49932.0,202.5875,203.4763,202.5387,203.2126,49932.0
2023-10-31 15:05:00,208.0,208.06,207.42,207.56,20954.0,203.154,203.2126,202.5875,202.7242,20954.0
2023-10-31 15:10:00,207.63,208.04,207.62,207.93,23720.0,202.7926,203.1931,202.7828,203.0856,23720.0
2023-10-31 15:15:00,207.94,207.94,207.57,207.84,19009.0,203.0954,203.0954,202.734,202.9977,19009.0
2023-10-31 15:20:00,207.89,207.99,207.78,207.99,33478.0,203.0466,203.1442,202.9391,203.1442,33478.0
2023-10-31 15:25:00,207.99,208.4,207.99,208.32,22824.0,203.1442,203.5447,203.1442,203.4665,22824.0
2023-10-31 15:30:00,208.3,208.32,207.8,207.99,72124.0,203.447,203.4665,202.9587,203.1442,72124.0
2023-10-31 15:35:00,207.95,208.51,207.91,208.34,34756.0,203.1052,203.6521,203.0661,203.4861,34756.0
2023-10-31 15:40:00,208.28,208.8,208.2,208.56,64378.0,203.4275,203.9354,203.3493,203.7009,64378.0
2023-10-31 15:45:00,208.51,208.88,208.33,208.59,72495.0,203.6521,204.0135,203.4763,203.7302,72495.0
2023-10-31 15:50:00,208.62,208.69,208.09,208.48,148784.0,203.7596,203.8279,203.2419,203.6228,148784.0
2023-10-31 15:55:00,208.44,208.55,207.84,207.92,290934.0,203.5837,203.6912,202.9977,203.0759,290934.0
2023-11-01 09:30:00,209.33,211.97,208.84,211.05,65281.0,204.453,207.0315,203.9744,206.1329,65281.0
2023-11-01 09:35:00,210.6,212.64,210.6,211.96,27297.0,205.6934,207.6859,205.6934,207.0217,27297.0
2023-11-01 09:40:00,211.98,213.49,211.52,212.35,39342.0,207.0413,208.5161,206.592,207.4026,39342.0
2023-11-01 09:45:00,212.22,214.08,212.21,213.78,42880.0,207.2757,209.0923,207.2659,208.7993,42880.0
2023-11-01 09:50:00,213.81,213.82,212.93,213.45,36602.0,208.8286,208.8384,207.9691,208.477,36602.0
2023-11-01 09:55:00,213.48,214.67,212.84,214.48,48897.0,208.5063,209.6686,207.8812,209.483,48897.0
2023-11-01 10:00:00,214.57,215.01,213.57,213.89,64536.0,209.5709,210.0007,208.5942,208.9068,64536.0
2023-11-01 10:05:00,214.0,214.25,213.5,213.7,61220.0,209.0142,209.2584,208.5259,208.7212,61220.0
2023-11-01 10:10:00,213.7,214.11,213.51,214.01,14471.0,208.7212,209.1216,208.5356,209.024,14471.0
2023-11-01 10:15:00,213.88,214.9,213.78,214.9,18450.0,208.897,209.8932,208.7993,209.8932,18450.0
2023-11-01 10:20:00,214.9,215.19,214.72,215.12,16405.0,209.8932,210.1765,209.7174,210.1081,16405.0
2023-11-01 10:25:00,215.16,215.16,214.62,215.08,21361.0,210.1472,210.1472,209.6198,210.069,21361.0
2023-11-01 10:30:00,215.08,215.16,214.64,214.73,30400.0,210.069,210.1472,209.6393,209.7272,30400.0
2023-11-01 10:35:00,214.71,215.22,214.43,214.77,32881.0,209.7077,210.2058,209.4342,209.7663,32881.0
2023-11-01 10:40:00,214.77,215.23,214.55,215.16,17530.0,209.7663,210.2156,209.5514,210.1472,17530.0
2023-11-01 10:45:00,215.12,215.58,214.79,214.79,89228.0,210.1081,210.5574,209.7858,209.7858,89228.0
2023-11-01 10:50:00,214.65,214.78,214.14,214.78,16194.0,209.6491,209.776,209.1509,209.776,16194.0
2023-11-01 10:55:00,214.65,214.81,214.32,214.59,18469.0,209.6491,209.8053,209.3268,209.5905,18469.0
2023-11-01 11:00:00,214.73,214.82,214.53,214.75,12785.0,209.7272,209.8151,209.5319,209.7467,12785.0
2023-11-01 11:05:00,214.81,215.35,214.75,215.24,41690.0,209.8053,210.3328,209.7467,210.2253,41690.0
2023-11-01 11:10:00,215.25,215.27,214.99,215.18,20882.0,210.2351,210.2546,209.9811,210.1667,20882.0
2023-11-01 11:15:00,215.11,215.19,214.67,214.68,42176.0,210.0983,210.1765,209.6686,209.6784,42176.0
2023-11-01 11:20:00,214.78,215.02,214.32,214.55,14103.0,209.776,210.0104,209.3268,209.5514,14103.0
2023-11-01 11:25:00,214.56,214.75,214.42,214.69,13262.0,209.5612,209.7467,209.4244,209.6881,13262.0
2023-11-01 11:30:00,214.69,215.05,214.4,214.65,36668.0,209.6881,210.0397,209.4049,209.6491,36668.0
2023-11-01 11:35:00,214.7,215.16,214.7,215.08,13238.0,209.6979,210.1472,209.6979,210.069,13238.0
2023-11-01 11:40:00,215.16,215.17,214.47,214.69,11299.0,210.1472,210.1569,209.4733,209.6881,11299.0
2023-11-01 11:45:00,214.7,215.42,214.7,215.14,28130.0,209.6979,210.4011,209.6979,210.1276,28130.0
2023-11-01 11:50:00,215.14,215.16,214.76,215.11,14070.0,210.1276,210.1472,209.7565,210.0983,14070.0
2023-11-01 11:55:00,215.11,215.72,214.89,215.38,21254.0,210.0983,210.6941,209.8835,210.3621,21254.0
2023-11-01 12:00:00,215.43,215.49,215.05,215.09,11898.0,210.4109,210.4695,210.0397,210.0788,11898.0
2023-11-01 12:05:00,215.02,215.12,214.81,214.88,27047.0,210.0104,210.1081,209.8053,209.8737,27047.0
2023-11-01 12:10:00,214.87,215.1,214.65,214.9,16395.0,209.8639,210.0886,209.6491,209.8932,16395.0
2023-11-01 12:15:00,214.82,215.02,214.46,214.6,13767.0,209.8151,210.0104,209.4635,209.6002,13767.0
2023-11-01 12:20:00,214.6,214.78,214.36,214.61,21166.0,209.6002,209.776,209.3658,209.61,21166.0
2023-11-01 12:25:00,214.59,214.74,214.39,214.61,16870.0,209.5905,209.737,209.3951,209.61,16870.0
2023-11-01 12:30:00,214.61,214.81,214.29,214.38,26604.0,209.61,209.8053,209.2975,209.3854,26604.0
2023-11-01 12:35:00,214.32,214.65,214.21,214.4,33486.0,209.3268,209.6491,209.2193,209.4049,33486.0
2023-11-01 12:40:00,214.37,214.37,213.84,214.04,20761.0,209.3756,209.3756,208.8579,209.0533,20761.0
2023-11-01 12:45:00,214.08,214.08,213.7,213.86,8221.0,209.0923,209.0923,208.7212,208.8775,8221.0
2023-11-01 12:50:00,213.78,214.15,213.73,214.15,17753.0,208.7993,209.1607,208.7505,209.1607,17753.0
2023-11-01 12:55:00,214.11,214.52,213.96,214.47,54008.0,209.1216,209.5221,208.9751,209.4733,54008.0
2023-11-01 13:00:00,214.47,214.63,213.92,214.32,58209.0,209.4733,209.6295,208.9361,209.3268,58209.0
2023-11-01 13:05:00,214.38,214.39,213.73,214.11,19638.0,209.3854,209.3951,208.7505,209.1216,19638.0
2023-11-01 13:10:00,214.11,214.18,213.77,214.17,11440.0,209.1216,209.19,208.7896,209.1802,11440.0
2023-11-01 13:15:00,214.18,214.21,213.48,213.5,16324.0,209.19,209.2193,208.5063,208.5259,16324.0
2023-11-01 13:20:00,213.58,213.76,212.8,212.86,16540.0,208.604,208.7798,207.8422,207.9008,16540.0
2023-11-01 13:25:00,212.86,213.01,212.58,212.75,15836.0,207.9008,208.0473,207.6273,207.7933,15836.0
2023-11-01 13:30:00,212.72,212.95,212.57,212.65,13004.0,207.764,207.9887,207.6175,207.6957,13004.0
2023-11-01 13:35:00,212.72,212.95,212.62,212.62,8817.0,207.764,207.9887,207.6664,207.6664,8817.0
2023-11-01 13:40:00,212.56,213.19,212.32,212.97,31215.0,207.6078,208.2231,207.3733,208.0082,31215.0
2023-11-01 13:45:00,212.89,212.9,212.03,212.28,12730.0,207.9301,207.9398,207.0901,207.3343,12730.0
2023-11-01 13:50:00,212.32,212.68,212.24,212.37,19869.0,207.3733,207.725,207.2952,207.4222,19869.0
2023-11-01 13:55:00,212.31,212.79,212.26,212.55,8761.0,207.3636,207.8324,207.3147,207.598,8761.0
2023-11-01 14:00:00,212.7,213.56,212.66,213.56,20929.0,207.7445,208.5845,207.7054,208.5845,20929.0
2023-11-01 14:05:00,213.45,213.67,213.15,213.54,13467.0,208.477,208.6919,208.184,208.5649,13467.0
2023-11-01 14:10:00,213.48,213.93,213.28,213.65,30607.0,208.5063,208.9458,208.311,208.6724,30607.0
2023-11-01 14:15:00,213.61,213.72,213.29,213.43,20728.0,208.6333,208.7407,208.3207,208.4575,20728.0
2023-11-01 14:20:00,213.46,213.77,213.28,213.75,15560.0,208.4868,208.7896,208.311,208.77,15560.0
2023-11-01 14:25:00,213.58,213.92,213.53,213.72,11785.0,208.604,208.9361,208.5552,208.7407,11785.0
2023-11-01 14:30:00,213.66,214.6,213.66,214.56,23535.0,208.6821,209.6002,208.6821,209.5612,23535.0
2023-11-01 14:35:00,214.61,214.92,213.69,213.77,49004.0,209.61,209.9128,208.7114,208.7896,49004.0
2023-11-01 14:40:00,213.77,213.77,212.94,213.39,25831.0,208.7896,208.7896,207.9789,208.4184,25831.0
2023-11-01 14:45:00,213.29,213.67,212.78,213.43,30827.0,208.3207,208.6919,207.8226,208.4575,30827.0
2023-11-01 14:50:00,213.42,213.89,213.28,213.61,11417.0,208.4477,208.9068,208.311,208.6333,11417.0
2023-11-01 14:55:00,213.66,214.51,213.65,214.33,21222.0,208.6821,209.5123,208.6724,209.3365,21222.0
2023-11-01 15:00:00,214.37,214.94,214.35,214.94,56560.0,209.3756,209.9323,209.3561,209.9323,56560.0
2023-11-01 15:05:00,214.94,215.18,214.77,214.94,15235.0,209.9323,210.1667,209.7663,209.9323,15235.0
2023-11-01 15:10:00,215.0,215.36,214.7,215.02,20782.0,209.9909,210.3425,209.6979,210.0104,20782.0
2023-11-01 15:15:00,215.02,215.25,214.8,214.88,21198.0,210.0104,210.2351,209.7956,209.8737,21198.0
2023-11-01 15:20:00,214.78,215.59,214.71,215.45,21095.0,209.776,210.5672,209.7077,210.4304,21095.0
2023-11-01 15:25:00,215.52,215.55,215.07,215.48,25875.0,210.4988,210.5281,210.0593,210.4597,25875.0
2023-11-01 15:30:00,215.37,215.5,214.99,215.26,45800.0,210.3523,210.4793,209.9811,210.2449,45800.0
2023-11-01 15:35:00,215.19,215.42,215.0,215.42,27383.0,210.1765,210.4011,209.9909,210.4011,27383.0
2023-11-01 15:40:00,215.38,215.69,215.16,215.36,43284.0,210.3621,210.6648,210.1472,210.3425,43284.0
2023-11-01 15:45:00,215.4,215.65,215.25,215.39,57049.0,210.3816,210.6258,210.2351,210.3718,57049.0
2023-11-01 15:50:00,215.39,215.45,215.09,215.34,95379.0,210.3718,210.4304,210.0788,210.323,95379.0
2023-11-01 15:55:00,215.34,215.48,214.8,214.85,220374.0,210.323,210.4597,209.7956,209.8444,220374.0
2023-11-02 09:30:00,216.6,219.65,216.6,218.78,44353.0,211.5536,214.5326,211.5536,213.6828,44353.0
2023-11-02 09:35:00,218.87,219.0,217.13,218.97,26436.0,213.7707,213.8977,212.0713,213.8684,26436.0
2023-11-02 09:40:00,218.84,219.24,216.59,216.81,39386.0,213.7414,214.1321,211.5439,211.7587,39386.0
2023-11-02 09:45:00,217.0,218.13,216.9,217.54,20658.0,211.9443,213.048,211.8466,212.4717,20658.0
2023-11-02 09:50:00,217.71,217.99,216.8,217.0,11829.0,212.6378,212.9112,211.749,211.9443,11829.0
2023-11-02 09:55:00,217.07,217.71,216.99,216.99,32504.0,212.0127,212.6378,211.9345,211.9345,32504.0
2023-11-02 10:00:00,216.73,217.38,215.99,217.12,42725.0,211.6806,212.3155,210.9578,212.0615,42725.0
2023-11-02 10:05:00,216.95,217.12,216.21,216.21,37717.0,211.8955,212.0615,211.1727,211.1727,37717.0
2023-11-02 10:10:00,216.2,216.28,215.6,215.63,17850.0,211.163,211.2411,210.5769,210.6062,17850.0
2023-11-02 10:15:00,215.61,217.13,215.38,217.13,39346.0,210.5867,212.0713,210.3621,212.0713,39346.0
2023-11-02 10:20:00,217.18,217.39,216.83,217.31,12004.0,212.1201,212.3252,211.7783,212.2471,12004.0
2023-11-02 10:25:00,217.22,217.39,216.89,217.15,12922.0,212.1592,212.3252,211.8369,212.0908,12922.0
2023-11-02 10:30:00,217.12,217.61,216.85,217.41,8340.0,212.0615,212.5401,211.7978,212.3448,8340.0
2023-11-02 10:35:00,217.42,217.78,217.03,217.68,12646.0,212.3545,212.7061,211.9736,212.6085,12646.0
2023-11-02 10:40:00,217.62,217.97,217.55,217.87,18727.0,212.5499,212.8917,212.4815,212.794,18727.0
2023-11-02 10:45:00,217.93,218.19,217.5,217.77,17241.0,212.8526,213.1066,212.4327,212.6964,17241.0
2023-11-02 10:50:00,217.72,217.96,217.62,217.76,14547.0,212.6475,212.8819,212.5499,212.6866,14547.0
2023-11-02 10:55:00,217.74,218.18,217.68,218.09,11424.0,212.6671,213.0968,212.6085,213.0089,11424.0
2023-11-02 11:00:00,218.08,218.08,217.59,217.66,4568.0,212.9992,212.9992,212.5206,212.5889,4568.0
2023-11-02 11:05:00,217.65,217.9,217.21,217.43,27461.0,212.5792,212.8233,212.1494,212.3643,27461.0
2023-11-02 11:10:00,217.43,217.43,216.9,217.09,8593.0,212.3643,212.3643,211.8466,212.0322,8593.0
2023-11-02 11:15:00,217.01,217.54,216.76,217.5,18803.0,211.9541,212.4717,211.7099,212.4327,18803.0
2023-11-02 11:20:00,217.47,217.66,217.03,217.16,8839.0,212.4034,212.5889,211.9736,212.1006,8839.0
2023-11-02 11:25:00,217.1,217.47,217.09,217.31,7255.0,212.042,212.4034,212.0322,212.2471,7255.0
2023-11-02 11:30:00,217.34,217.57,217.25,217.39,8652.0,212.2764,212.501,212.1885,212.3252,8652.0
2023-11-02 11:35:00,217.45,217.48,216.9,217.14,12110.0,212.3838,212.4131,211.8466,212.0811,12110.0
2023-11-02 11:40:00,217.2,217.29,217.0,217.01,12366.0,212.1397,212.2276,211.9443,211.9541,12366.0
2023-11-02 11:45:00,217.11,217.23,216.72,217.17,7715.0,212.0517,212.169,211.6708,212.1104,7715.0
2023-11-02 11:50:00,217.11,217.11,216.6,216.68,20484.0,212.0517,212.0517,211.5536,211.6318,20484.0
2023-11-02 11:55:00,216.73,216.83,216.21,216.38,21206.0,211.6806,211.7783,211.1727,211.3388,21206.0
2023-11-02 12:00:00,216.34,216.59,216.13,216.29,10785.0,211.2997,211.5439,211.0946,211.2509,10785.0
2023-11-02 12:05:00,216.28,216.31,215.84,215.89,13860.0,211.2411,211.2704,210.8113,210.8602,13860.0
2023-11-02 12:10:00,215.85,216.25,215.83,216.08,11069.0,210.8211,211.2118,210.8016,211.0457,11069.0
2023-11-02 12:15:00,216.02,216.14,215.8,215.8,70942.0,210.9871,211.1043,210.7723,210.7723,70942.0
2023-11-02 12:20:00,215.7,215.99,215.27,215.27,48018.0,210.6746,210.9578,210.2546,210.2546,48018.0
2023-11-02 12:25:00,215.23,215.3,214.87,215.02,31524.0,210.2156,210.2839,209.8639,210.0104,31524.0
2023-11-02 12:30:00,215.16,215.23,214.88,215.16,13001.0,210.1472,210.2156,209.8737,210.1472,13001.0
2023-11-02 12:35:00,215.09,215.6,215.01,215.57,5624.0,210.0788,210.5769,210.0007,210.5476,5624.0
2023-11-02 12:40:00,215.62,215.77,215.04,215.05,10078.0,210.5965,210.743,210.03,210.0397,10078.0
2023-11-02 12:45:00,215.05,215.31,214.6,214.76,20473.0,210.0397,210.2937,209.6002,209.7565,20473.0
2023-11-02 12:50:00,214.67,214.89,214.52,214.68,12729.0,209.6686,209.8835,209.5221,209.6784,12729.0
2023-11-02 12:55:00,214.67,214.67,214.14,214.28,9530.0,209.6686,209.6686,209.1509,209.2877,9530.0
2023-11-02 13:00:00,214.34,214.42,214.18,214.18,6329.0,209.3463,209.4244,209.19,209.19,6329.0
2023-11-02 13:05:00,214.19,214.8,214.19,214.7,11769.0,209.1998,209.7956,209.1998,209.6979,11769.0
2023-11-02 13:10:00,214.73,215.15,214.73,215.1,10397.0,209.7272,210.1374,209.7272,210.0886,10397.0
2023-11-02 13:15:00,215.14,215.76,215.14,215.55,14881.0,210.1276,210.7332,210.1276,210.5281,14881.0
2023-11-02 13:20:00,215.56,215.62,215.32,215.62,4899.0,210.5379,210.5965,210.3035,210.5965,4899.0
2023-11-02 13:25:00,215.58,216.04,215.48,215.69,16573.0,210.5574,211.0067,210.4597,210.6648,16573.0
2023-11-02 13:30:00,215.69,216.45,215.68,216.38,9322.0,210.6648,211.4071,210.6551,211.3388,9322.0
2023-11-02 13:35:00,216.39,216.63,216.36,216.58,7035.0,211.3485,211.5829,211.3192,211.5341,7035.0
2023-11-02 13:40:00,216.58,216.58,216.32,216.36,7959.0,211.5341,211.5341,211.2802,211.3192,7959.0
2023-11-02 13:45:00,216.36,216.44,216.19,216.19,3657.0,211.3192,211.3974,211.1532,211.1532,3657.0
2023-11-02 13:50:00,216.18,216.66,216.09,216.55,6478.0,211.1434,211.6122,211.0555,211.5048,6478.0
2023-11-02 13:55:00,216.56,216.79,216.46,216.71,6259.0,211.5146,211.7392,211.4169,211.6611,6259.0
2023-11-02 14:00:00,216.74,216.8,216.51,216.7,6677.0,211.6904,211.749,211.4657,211.6513,6677.0
2023-11-02 14:05:00,216.69,216.77,216.48,216.58,11780.0,211.6415,211.7197,211.4364,211.5341,11780.0
2023-11-02 14:10:00,216.61,216.74,216.29,216.6,14911.0,211.5634,211.6904,211.2509,211.5536,14911.0
2023-11-02 14:15:00,216.61,216.76,216.32,216.47,6492.0,211.5634,211.7099,211.2802,211.4267,6492.0
2023-11-02 14:20:00,216.44,216.6,216.35,216.43,8736.0,211.3974,211.5536,211.3095,211.3876,8736.0
2023-11-02 14:25:00,216.42,216.42,216.21,216.25,5175.0,211.3778,211.3778,211.1727,211.2118,5175.0
2023-11-02 14:30:00,216.16,216.23,215.79,215.92,31723.0,211.1239,211.1923,210.7625,210.8895,31723.0
2023-11-02 14:35:00,215.9,216.14,215.45,216.0,28048.0,210.8699,211.1043,210.4304,210.9676,28048.0
2023-11-02 14:40:00,216.0,216.25,215.95,216.12,31726.0,210.9676,211.2118,210.9188,211.0848,31726.0
2023-11-02 14:45:00,216.13,216.24,215.76,215.92,12924.0,211.0946,211.202,210.7332,210.8895,12924.0
2023-11-02 14:50:00,215.89,216.25,215.76,216.12,9781.0,210.8602,211.2118,210.7332,211.0848,9781.0
2023-11-02 14:55:00,216.04,216.14,215.88,216.12,6648.0,211.0067,211.1043,210.8504,211.0848,6648.0
2023-11-02 15:00:00,216.03,216.2,215.89,215.96,8563.0,210.9969,211.163,210.8602,210.9285,8563.0
2023-11-02 15:05:00,215.96,216.09,215.89,215.95,28454.0,210.9285,211.0555,210.8602,210.9188,28454.0
2023-11-02 15:10:00,215.93,216.23,215.84,216.15,21993.0,210.8992,211.1923,210.8113,211.1141,21993.0
2023-11-02 15:15:00,216.1,216.14,215.57,215.6,25826.0,211.0653,211.1043,210.5476,210.5769,25826.0
2023-11-02 15:20:00,215.54,215.54,214.87,215.07,40004.0,210.5183,210.5183,209.8639,210.0593,40004.0
2023-11-02 15:25:00,215.0,215.42,215.0,215.22,19250.0,209.9909,210.4011,209.9909,210.2058,19250.0
2023-11-02 15:30:00,215.21,215.21,214.99,215.2,20618.0,210.196,210.196,209.9811,210.1862,20618.0
2023-11-02 15:35:00,215.15,215.26,215.07,215.2,15288.0,210.1374,210.2449,210.0593,210.1862,15288.0
2023-11-02 15:40:00,215.16,215.55,215.02,215.26,27382.0,210.1472,210.5281,210.0104,210.2449,27382.0
2023-11-02 15:45:00,215.2,215.43,214.93,215.27,31367.0,210.1862,210.4109,209.9225,210.2546,31367.0
2023-11-02 15:50:00,215.21,215.75,215.17,215.56,55251.0,210.196,210.7234,210.1569,210.5379,55251.0
2023-11-02 15:55:00,215.56,216.26,215.55,216.11,166834.0,210.5379,211.2216,210.5281,211.075,166834.0
2023-11-03 09:30:00,218.71,219.51,218.2,218.73,30976.0,214.4698,215.2543,213.9697,214.4894,30976.0
2023-11-03 09:35:00,218.5,218.87,218.38,218.55,3845.0,214.2638,214.6267,214.1462,214.3129,3845.0
2023-11-03 09:40:00,218.29,218.31,217.07,217.08,7730.0,214.0579,214.0775,212.8616,212.8714,7730.0
2023-11-03 09:45:00,217.4,218.39,217.3,218.03,12767.0,213.1852,214.156,213.0871,213.8029,12767.0
2023-11-03 09:50:00,218.18,219.0,218.17,218.84,8161.0,213.95,214.7541,213.9402,214.5972,8161.0
2023-11-03 09:55:00,218.84,219.54,218.82,219.11,7503.0,214.5972,215.2837,214.5776,214.862,7503.0
2023-11-03 10:00:00,219.22,219.36,218.36,218.53,12272.0,214.9699,215.1072,214.1266,214.2933,12272.0
2023-11-03 10:05:00,218.49,218.97,218.48,218.77,7079.0,214.254,214.7247,214.2442,214.5286,7079.0
2023-11-03 10:10:00,218.76,218.76,218.14,218.18,6372.0,214.5188,214.5188,213.9108,213.95,6372.0
2023-11-03 10:15:00,218.02,218.16,217.6,218.06,7360.0,213.7931,213.9304,213.3813,213.8324,7360.0
2023-11-03 10:20:00,218.03,218.04,217.48,217.67,12040.0,213.8029,213.8128,213.2636,213.4499,12040.0
2023-11-03 10:25:00,217.65,217.7,216.75,217.64,7542.0,213.4303,213.4793,212.5478,213.4205,7542.0
2023-11-03 10:30:00,217.64,217.64,216.96,217.07,4564.0,213.4205,213.4205,212.7537,212.8616,4564.0
2023-11-03 10:35:00,217.18,217.41,216.78,216.97,9614.0,212.9694,213.195,212.5772,212.7635,9614.0
2023-11-03 10:40:00,217.12,217.26,216.94,217.03,9236.0,212.9106,213.0479,212.7341,212.8223,9236.0
2023-11-03 10:45:00,217.03,217.38,216.86,217.05,13383.0,212.8223,213.1656,212.6556,212.8419,13383.0
2023-11-03 10:50:00,216.94,217.17,216.4,216.47,12950.0,212.7341,212.9596,212.2046,212.2732,12950.0
2023-11-03 10:55:00,216.47,217.16,216.4,217.05,17381.0,212.2732,212.9498,212.2046,212.8419,17381.0
2023-11-03 11:00:00,217.16,217.29,216.98,217.16,12623.0,212.9498,213.0773,212.7733,212.9498,12623.0
2023-11-03 11:05:00,217.11,217.11,216.34,216.34,4212.0,212.9008,212.9008,212.1457,212.1457,4212.0
2023-11-03 11:10:00,216.41,216.86,216.27,216.77,8169.0,212.2144,212.6556,212.0771,212.5674,8169.0
2023-11-03 11:15:00,216.77,217.34,216.5,217.23,56601.0,212.5674,213.1263,212.3026,213.0185,56601.0
2023-11-03 11:20:00,217.23,218.24,217.22,218.14,7909.0,213.0185,214.0089,213.0087,213.9108,7909.0
2023-11-03 11:25:00,218.21,218.7,218.02,218.16,12547.0,213.9795,214.46,213.7931,213.9304,12547.0
2023-11-03 11:30:00,218.2,218.35,217.9,218.04,19747.0,213.9697,214.1167,213.6755,213.8128,19747.0
2023-11-03 11:35:00,218.04,218.12,217.46,217.68,14631.0,213.8128,213.8912,213.244,213.4597,14631.0
2023-11-03 11:40:00,217.79,217.9,217.49,217.9,18220.0,213.5676,213.6755,213.2734,213.6755,18220.0
2023-11-03 11:45:00,217.9,217.97,217.62,217.8,10717.0,213.6755,213.7441,213.4009,213.5774,10717.0
2023-11-03 11:50:00,217.69,218.14,217.58,217.59,15860.0,213.4695,213.9108,213.3617,213.3715,15860.0
2023-11-03 11:55:00,217.48,217.69,217.33,217.69,22969.0,213.2636,213.4695,213.1165,213.4695,22969.0
2023-11-03 12:00:00,217.62,218.1,217.62,217.66,14309.0,213.4009,213.8716,213.4009,213.4401,14309.0
2023-11-03 12:05:00,217.57,217.78,217.26,217.43,5111.0,213.3519,213.5578,213.0479,213.2146,5111.0
2023-11-03 12:10:00,217.43,217.43,217.02,217.18,8267.0,213.2146,213.2146,212.8125,212.9694,8267.0
2023-11-03 12:15:00,217.06,217.28,216.95,217.08,11217.0,212.8518,213.0675,212.7439,212.8714,11217.0
2023-11-03 12:20:00,217.08,217.23,216.7,216.7,19476.0,212.8714,213.0185,212.4987,212.4987,19476.0
2023-11-03 12:25:00,216.66,216.79,216.4,216.41,5463.0,212.4595,212.587,212.2046,212.2144,5463.0
2023-11-03 12:30:00,216.55,216.89,216.4,216.78,17728.0,212.3516,212.6851,212.2046,212.5772,17728.0
2023-11-03 12:35:00,216.68,216.7,216.18,216.27,8782.0,212.4791,212.4987,211.9888,212.0771,8782.0
2023-11-03 12:40:00,216.25,216.25,215.49,215.53,17622.0,212.0575,212.0575,211.3122,211.3514,17622.0
2023-11-03 12:45:00,215.45,215.92,215.34,215.78,18599.0,211.273,211.7339,211.1651,211.5966,18599.0
2023-11-03 12:50:00,215.8,215.99,215.71,215.89,3461.0,211.6162,211.8025,211.5279,211.7044,3461.0
2023-11-03 12:55:00,215.87,215.91,215.62,215.7,10743.0,211.6848,211.7241,211.4397,211.5181,10743.0
2023-11-03 13:00:00,215.66,215.86,215.6,215.79,20997.0,211.4789,211.675,211.4201,211.6064,20997.0
2023-11-03 13:05:00,215.76,215.81,215.46,215.46,5511.0,211.577,211.626,211.2828,211.2828,5511.0
2023-11-03 13:10:00,215.54,215.55,215.24,215.24,5460.0,211.3612,211.371,211.067,211.067,5460.0
2023-11-03 13:15:00,215.26,215.42,215.11,215.32,8141.0,211.0867,211.2436,210.9396,211.1455,8141.0
2023-11-03 13:20:00,215.28,215.42,215.09,215.14,20485.0,211.1063,211.2436,210.9199,210.969,20485.0
2023-11-03 13:25:00,215.16,215.2,214.82,215.16,25187.0,210.9886,211.0278,210.6552,210.9886,25187.0
2023-11-03 13:30:00,215.17,215.83,215.12,215.79,16695.0,210.9984,211.6456,210.9494,211.6064,16695.0
2023-11-03 13:35:00,215.73,215.77,215.4,215.66,13879.0,211.5475,211.5868,211.2239,211.4789,13879.0
2023-11-03 13:40:00,215.63,215.71,215.33,215.45,5083.0,211.4495,211.5279,211.1553,211.273,5083.0
2023-11-03 13:45:00,215.46,215.76,215.45,215.73,6438.0,211.2828,211.577,211.273,211.5475,6438.0
2023-11-03 13:50:00,215.77,216.2,215.77,216.08,9546.0,211.5868,212.0084,211.5868,211.8908,9546.0
2023-11-03 13:55:00,216.13,216.34,216.07,216.15,7508.0,211.9398,212.1457,211.8809,211.9594,7508.0
2023-11-03 14:00:00,216.16,216.27,216.06,216.25,9119.0,211.9692,212.0771,211.8711,212.0575,9119.0
2023-11-03 14:05:00,216.23,216.39,216.14,216.28,16060.0,212.0378,212.1947,211.9496,212.0869,16060.0
2023-11-03 14:10:00,216.28,216.51,216.26,216.34,15214.0,212.0869,212.3124,212.0673,212.1457,15214.0
2023-11-03 14:15:00,216.34,216.42,216.21,216.3,3521.0,212.1457,212.2242,212.0182,212.1065,3521.0
2023-11-03 14:20:00,216.29,216.77,216.29,216.58,24723.0,212.0967,212.5674,212.0967,212.3811,24723.0
2023-11-03 14:25:00,216.58,217.09,216.58,216.77,35399.0,212.3811,212.8812,212.3811,212.5674,35399.0
2023-11-03 14:30:00,216.8,217.05,216.79,216.93,7663.0,212.5968,212.8419,212.587,212.7243,7663.0
2023-11-03 14:35:00,216.95,217.01,216.73,216.78,6911.0,212.7439,212.8027,212.5282,212.5772,6911.0
2023-11-03 14:40:00,216.86,217.02,216.79,216.96,8837.0,212.6556,212.8125,212.587,212.7537,8837.0
2023-11-03 14:45:00,216.88,216.94,216.75,216.85,9317.0,212.6752,212.7341,212.5478,212.6458,9317.0
2023-11-03 14:50:00,216.83,216.89,216.67,216.8,5718.0,212.6262,212.6851,212.4693,212.5968,5718.0
2023-11-03 14:55:00,216.8,216.85,216.64,216.78,8911.0,212.5968,212.6458,212.4399,212.5772,8911.0
2023-11-03 15:00:00,216.78,216.82,216.62,216.73,9806.0,212.5772,212.6164,212.4203,212.5282,9806.0
2023-11-03 15:05:00,216.75,216.82,216.36,216.36,10597.0,212.5478,212.6164,212.1653,212.1653,10597.0
2023-11-03 15:10:00,216.45,216.48,216.26,216.43,15148.0,212.2536,212.283,212.0673,212.234,15148.0
2023-11-03 15:15:00,216.41,216.41,216.15,216.3,33904.0,212.2144,212.2144,211.9594,212.1065,33904.0
2023-11-03 15:20:00,216.24,216.3,216.06,216.06,12336.0,212.0477,212.1065,211.8711,211.8711,12336.0
2023-11-03 15:25:00,216.03,216.03,215.64,215.7,13897.0,211.8417,211.8417,211.4593,211.5181,13897.0
2023-11-03 15:30:00,215.65,215.65,215.21,215.25,14886.0,211.4691,211.4691,211.0376,211.0768,14886.0
2023-11-03 15:35:00,215.24,215.44,214.95,215.35,34702.0,211.067,211.2632,210.7827,211.1749,34702.0
2023-11-03 15:40:00,215.41,215.44,215.11,215.16,51819.0,211.2337,211.2632,210.9396,210.9886,51819.0
2023-11-03 15:45:00,215.09,215.19,214.81,214.89,34024.0,210.9199,211.018,210.6454,210.7238,34024.0
2023-11-03 15:50:00,214.86,214.99,214.71,214.72,36183.0,210.6944,210.8219,210.5473,210.5571,36183.0
2023-11-03 15:55:00,214.73,215.1,214.73,214.75,86980.0,210.5669,210.9298,210.5669,210.5865,86980.0
2023-11-06 09:30:00,214.52,215.33,213.6,213.91,29998.0,210.361,211.1553,209.4588,209.7628,29998.0
2023-11-06 09:35:00,213.36,213.71,212.1,212.68,12710.0,209.2235,209.5667,207.9879,208.5567,12710.0
2023-11-06 09:40:00,212.46,213.87,211.99,212.85,32456.0,208.3409,209.7236,207.88,208.7234,32456.0
2023-11-06 09:45:00,213.32,213.32,212.18,212.97,10192.0,209.1843,209.1843,208.0664,208.8411,10192.0
2023-11-06 09:50:00,213.23,213.64,212.92,213.34,7870.0,209.096,209.4981,208.792,209.2039,7870.0
2023-11-06 09:55:00,213.5,214.39,213.5,213.63,13978.0,209.3608,210.2335,209.3608,209.4883,13978.0
2023-11-06 10:00:00,213.69,214.21,213.36,214.21,11933.0,209.5471,210.057,209.2235,210.057,11933.0
2023-11-06 10:05:00,214.16,214.43,214.07,214.43,4115.0,210.008,210.2727,209.9197,210.2727,4115.0
2023-11-06 10:10:00,214.4,214.56,213.74,213.86,5665.0,210.2433,210.4002,209.5961,209.7138,5665.0
2023-11-06 10:15:00,213.75,214.33,213.57,214.33,9211.0,209.6059,210.1747,209.4294,210.1747,9211.0
2023-11-06 10:20:00,214.28,214.4,213.9,213.96,8542.0,210.1257,210.2433,209.753,209.8119,8542.0
2023-11-06 10:25:00,214.06,214.15,213.77,214.15,4141.0,209.9099,209.9982,209.6255,209.9982,4141.0
2023-11-06 10:30:00,214.11,214.49,214.04,214.25,7207.0,209.9589,210.3316,209.8903,210.0962,7207.0
2023-11-06 10:35:00,214.35,215.05,214.35,214.91,7697.0,210.1943,210.8807,210.1943,210.7434,7697.0
2023-11-06 10:40:00,215.12,215.21,214.87,215.0,4806.0,210.9494,211.0376,210.7042,210.8317,4806.0
2023-11-06 10:45:00,215.03,215.04,214.5,214.51,12318.0,210.8611,210.8709,210.3414,210.3512,12318.0
2023-11-06 10:50:00,214.53,214.71,214.4,214.4,5673.0,210.3708,210.5473,210.2433,210.2433,5673.0
2023-11-06 10:55:00,214.5,214.9,214.37,214.82,4737.0,210.3414,210.7336,210.2139,210.6552,4737.0
2023-11-06 11:00:00,214.83,214.95,214.53,214.95,8204.0,210.665,210.7827,210.3708,210.7827,8204.0
2023-11-06 11:05:00,214.86,215.21,214.71,214.71,8450.0,210.6944,211.0376,210.5473,210.5473,8450.0
2023-11-06 11:10:00,214.74,214.95,214.69,214.84,9009.0,210.5767,210.7827,210.5277,210.6748,9009.0
2023-11-06 11:15:00,214.84,215.25,214.84,215.12,13665.0,210.6748,211.0768,210.6748,210.9494,13665.0
2023-11-06 11:20:00,215.2,215.2,214.58,214.7,5361.0,211.0278,211.0278,210.4198,210.5375,5361.0
2023-11-06 11:25:00,214.77,215.06,214.61,214.83,6199.0,210.6062,210.8905,210.4493,210.665,6199.0
2023-11-06 11:30:00,214.74,214.8,214.5,214.8,8415.0,210.5767,210.6356,210.3414,210.6356,8415.0
2023-11-06 11:35:00,214.8,214.96,214.5,214.65,8246.0,210.6356,210.7925,210.3414,210.4885,8246.0
2023-11-06 11:40:00,214.6,215.0,214.6,215.0,1990.0,210.4394,210.8317,210.4394,210.8317,1990.0
2023-11-06 11:45:00,214.84,215.02,214.69,214.91,6740.0,210.6748,210.8513,210.5277,210.7434,6740.0
2023-11-06 11:50:00,214.83,215.05,214.78,214.93,5450.0,210.665,210.8807,210.616,210.7631,5450.0
2023-11-06 11:55:00,215.0,215.17,214.93,215.06,9236.0,210.8317,210.9984,210.7631,210.8905,9236.0
2023-11-06 12:00:00,215.03,215.03,214.78,214.83,14129.0,210.8611,210.8611,210.616,210.665,14129.0
2023-11-06 12:05:00,214.92,214.97,214.71,214.84,10500.0,210.7532,210.8023,210.5473,210.6748,10500.0
2023-11-06 12:10:00,214.84,215.06,214.71,214.79,6598.0,210.6748,210.8905,210.5473,210.6258,6598.0
2023-11-06 12:15:00,214.86,214.99,214.78,214.86,2019.0,210.6944,210.8219,210.616,210.6944,2019.0
2023-11-06 12:20:00,214.77,214.9,214.55,214.69,10309.0,210.6062,210.7336,210.3904,210.5277,10309.0
2023-11-06 12:25:00,214.69,214.81,214.51,214.59,7787.0,210.5277,210.6454,210.3512,210.4296,7787.0
2023-11-06 12:30:00,214.62,214.75,214.41,214.41,13149.0,210.4591,210.5865,210.2531,210.2531,13149.0
2023-11-06 12:35:00,214.34,214.37,214.15,214.26,2556.0,210.1845,210.2139,209.9982,210.106,2556.0
2023-11-06 12:40:00,214.15,214.17,213.79,214.09,4210.0,209.9982,210.0178,209.6452,209.9393,4210.0
2023-11-06 12:45:00,213.95,214.28,213.94,213.99,4434.0,209.8021,210.1257,209.7922,209.8413,4434.0
2023-11-06 12:50:00,214.2,214.25,214.05,214.08,4518.0,210.0472,210.0962,209.9001,209.9295,4518.0
2023-11-06 12:55:00,214.18,214.56,214.17,214.37,14143.0,210.0276,210.4002,210.0178,210.2139,14143.0
2023-11-06 13:00:00,214.46,214.46,214.05,214.21,5403.0,210.3022,210.3022,209.9001,210.057,5403.0
2023-11-06 13:05:00,214.25,214.29,214.1,214.1,2669.0,210.0962,210.1355,209.9491,209.9491,2669.0
2023-11-06 13:10:00,214.16,214.22,214.05,214.07,2875.0,210.008,210.0668,209.9001,209.9197,2875.0
2023-11-06 13:15:00,214.0,214.18,213.89,213.95,11722.0,209.8511,210.0276,209.7432,209.8021,11722.0
2023-11-06 13:20:00,213.95,214.02,213.75,214.01,5102.0,209.8021,209.8707,209.6059,209.8609,5102.0
2023-11-06 13:25:00,214.05,214.1,213.86,214.09,5146.0,209.9001,209.9491,209.7138,209.9393,5146.0
2023-11-06 13:30:00,214.09,214.31,213.92,214.23,8590.0,209.9393,210.1551,209.7726,210.0766,8590.0
2023-11-06 13:35:00,214.23,214.46,214.14,214.45,2400.0,210.0766,210.3022,209.9884,210.2924,2400.0
2023-11-06 13:40:00,214.29,214.56,214.28,214.48,10948.0,210.1355,210.4002,210.1257,210.3218,10948.0
2023-11-06 13:45:00,214.51,214.76,214.46,214.55,24193.0,210.3512,210.5963,210.3022,210.3904,24193.0
2023-11-06 13:50:00,214.51,214.55,214.18,214.18,6411.0,210.3512,210.3904,210.0276,210.0276,6411.0
2023-11-06 13:55:00,214.25,214.35,214.16,214.35,10601.0,210.0962,210.1943,210.008,210.1943,10601.0
2023-11-06 14:00:00,214.39,214.6,214.37,214.44,7617.0,210.2335,210.4394,210.2139,210.2826,7617.0
2023-11-06 14:05:00,214.39,214.41,214.07,214.16,5246.0,210.2335,210.2531,209.9197,210.008,5246.0
2023-11-06 14:10:00,214.21,214.33,214.1,214.15,12950.0,210.057,210.1747,209.9491,209.9982,12950.0
2023-11-06 14:15:00,214.15,214.49,214.13,214.42,21845.0,209.9982,210.3316,209.9786,210.2629,21845.0
2023-11-06 14:20:00,214.49,214.66,214.45,214.47,10917.0,210.3316,210.4983,210.2924,210.312,10917.0
2023-11-06 14:25:00,214.49,214.5,214.14,214.24,14059.0,210.3316,210.3414,209.9884,210.0864,14059.0
2023-11-06 14:30:00,214.25,214.5,214.23,214.3,8703.0,210.0962,210.3414,210.0766,210.1453,8703.0
2023-11-06 14:35:00,214.32,214.52,214.22,214.44,9561.0,210.1649,210.361,210.0668,210.2826,9561.0
2023-11-06 14:40:00,214.38,214.79,214.34,214.74,7289.0,210.2237,210.6258,210.1845,210.5767,7289.0
2023-11-06 14:45:00,214.74,214.81,214.55,214.74,10825.0,210.5767,210.6454,210.3904,210.5767,10825.0
2023-11-06 14:50:00,214.72,214.81,214.67,214.78,6728.0,210.5571,210.6454,210.5081,210.616,6728.0
2023-11-06 14:55:00,214.75,215.17,214.75,215.11,32744.0,210.5865,210.9984,210.5865,210.9396,32744.0
2023-11-06 15:00:00,215.12,215.15,214.95,215.06,10970.0,210.9494,210.9788,210.7827,210.8905,10970.0
2023-11-06 15:05:00,215.05,215.12,214.92,214.99,6598.0,210.8807,210.9494,210.7532,210.8219,6598.0
2023-11-06 15:10:00,215.01,215.17,214.87,214.94,9645.0,210.8415,210.9984,210.7042,210.7729,9645.0
2023-11-06 15:15:00,215.07,215.33,215.05,215.3,3346.0,210.9003,211.1553,210.8807,211.1259,3346.0
2023-11-06 15:20:00,215.26,215.38,215.18,215.34,9397.0,211.0867,211.2043,211.0082,211.1651,9397.0
2023-11-06 15:25:00,215.34,215.49,215.27,215.49,7514.0,211.1651,211.3122,211.0965,211.3122,7514.0
2023-11-06 15:30:00,215.45,215.49,215.13,215.17,12439.0,211.273,211.3122,210.9592,210.9984,12439.0
2023-11-06 15:35:00,215.18,215.4,215.02,215.38,13673.0,211.0082,211.2239,210.8513,211.2043,13673.0
2023-11-06 15:40:00,215.34,215.59,215.29,215.58,10867.0,211.1651,211.4103,211.1161,211.4004,10867.0
2023-11-06 15:45:00,215.58,215.8,215.52,215.8,18710.0,211.4004,211.6162,211.3416,211.6162,18710.0
2023-11-06 15:50:00,215.77,215.99,215.62,215.99,33721.0,211.5868,211.8025,211.4397,211.8025,33721.0
2023-11-06 15:55:00,215.97,216.6,215.93,216.56,123125.0,211.7829,212.4007,211.7437,212.3614,123125.0
2023-11-07 09:30:00,214.81,216.42,214.03,215.71,21605.0,210.6454,212.2242,209.8805,211.5279,21605.0
2023-11-07 09:35:00,215.48,217.0,215.47,216.61,11594.0,211.3024,212.7929,211.2926,212.4105,11594.0
2023-11-07 09:40:00,216.62,216.62,215.41,215.65,19985.0,212.4203,212.4203,211.2337,211.4691,19985.0
2023-11-07 09:45:00,216.17,216.99,215.92,216.98,17134.0,211.979,212.7831,211.7339,212.7733,17134.0
2023-11-07 09:50:00,216.93,217.2,216.53,216.86,14043.0,212.7243,212.989,212.332,212.6556,14043.0
2023-11-07 09:55:00,216.95,217.45,216.92,217.35,11101.0,212.7439,213.2342,212.7145,213.1361,11101.0
2023-11-07 10:00:00,217.36,217.65,217.19,217.24,12195.0,213.1459,213.4303,212.9792,213.0283,12195.0
2023-11-07 10:05:00,217.28,217.36,216.59,216.82,4965.0,213.0675,213.1459,212.3909,212.6164,4965.0
2023-11-07 10:10:00,216.76,216.76,216.47,216.7,4726.0,212.5576,212.5576,212.2732,212.4987,4726.0
2023-11-07 10:15:00,216.64,216.86,216.43,216.86,6299.0,212.4399,212.6556,212.234,212.6556,6299.0
2023-11-07 10:20:00,216.78,217.61,216.78,217.61,7588.0,212.5772,213.3911,212.5772,213.3911,7588.0
2023-11-07 10:25:00,217.61,217.63,217.2,217.2,5738.0,213.3911,213.4107,212.989,212.989,5738.0
2023-11-07 10:30:00,217.08,217.56,217.07,217.44,7920.0,212.8714,213.3421,212.8616,213.2244,7920.0
2023-11-07 10:35:00,217.45,217.81,217.45,217.72,5400.0,213.2342,213.5872,213.2342,213.499,5400.0
2023-11-07 10:40:00,217.78,218.08,217.75,217.76,7204.0,213.5578,213.852,213.5284,213.5382,7204.0
2023-11-07 10:45:00,217.84,218.22,217.72,218.22,11821.0,213.6166,213.9893,213.499,213.9893,11821.0
2023-11-07 10:50:00,218.18,218.22,217.61,217.66,8981.0,213.95,213.9893,213.3911,213.4401,8981.0
2023-11-07 10:55:00,217.72,218.12,217.7,217.84,16951.0,213.499,213.8912,213.4793,213.6166,16951.0
2023-11-07 11:00:00,217.75,217.75,217.24,217.33,14462.0,213.5284,213.5284,213.0283,213.1165,14462.0
2023-11-07 11:05:00,217.41,217.6,217.37,217.41,4074.0,213.195,213.3813,213.1557,213.195,4074.0
2023-11-07 11:10:00,217.39,217.49,217.09,217.19,6739.0,213.1754,213.2734,212.8812,212.9792,6739.0
2023-11-07 11:15:00,217.24,217.49,217.24,217.32,5038.0,213.0283,213.2734,213.0283,213.1067,5038.0
2023-11-07 11:20:00,217.27,217.53,217.26,217.29,39800.0,213.0577,213.3126,213.0479,213.0773,39800.0
2023-11-07 11:25:00,217.26,217.41,216.92,217.29,6954.0,213.0479,213.195,212.7145,213.0773,6954.0
2023-11-07 11:30:00,217.27,217.49,217.15,217.29,9010.0,213.0577,213.2734,212.94,213.0773,9010.0
2023-11-07 11:35:00,217.28,217.46,217.2,217.31,3308.0,213.0675,213.244,212.989,213.0969,3308.0
2023-11-07 11:40:00,217.3,217.3,217.0,217.12,4854.0,213.0871,213.0871,212.7929,212.9106,4854.0
2023-11-07 11:45:00,217.09,217.28,216.87,216.87,10119.0,212.8812,213.0675,212.6654,212.6654,10119.0
2023-11-07 11:50:00,216.98,217.09,216.64,216.86,12010.0,212.7733,212.8812,212.4399,212.6556,12010.0
2023-11-07 11:55:00,216.85,216.86,216.69,216.69,6145.0,212.6458,212.6556,212.4889,212.4889,6145.0
2023-11-07 12:00:00,216.59,216.63,216.42,216.54,2493.0,212.3909,212.4301,212.2242,212.3418,2493.0
2023-11-07 12:05:00,216.47,216.53,216.3,216.44,5363.0,212.2732,212.332,212.1065,212.2438,5363.0
2023-11-07 12:10:00,216.49,216.8,216.49,216.78,3756.0,212.2928,212.5968,212.2928,212.5772,3756.0
2023-11-07 12:15:00,216.77,216.77,216.46,216.55,2358.0,212.5674,212.5674,212.2634,212.3516,2358.0
2023-11-07 12:20:00,216.53,216.54,216.17,216.43,9776.0,212.332,212.3418,211.979,212.234,9776.0
2023-11-07 12:25:00,216.38,216.56,216.3,216.3,2877.0,212.1849,212.3614,212.1065,212.1065,2877.0
2023-11-07 12:30:00,216.27,216.29,216.04,216.26,5187.0,212.0771,212.0967,211.8515,212.0673,5187.0
2023-11-07 12:35:00,216.25,216.52,216.24,216.5,4150.0,212.0575,212.3222,212.0477,212.3026,4150.0
2023-11-07 12:40:00,216.48,216.48,216.21,216.31,3393.0,212.283,212.283,212.0182,212.1163,3393.0
2023-11-07 12:45:00,216.31,216.42,215.96,216.19,9192.0,212.1163,212.2242,211.7731,211.9986,9192.0
2023-11-07 12:50:00,216.2,216.41,216.19,216.22,4404.0,212.0084,212.2144,211.9986,212.028,4404.0
2023-11-07 12:55:00,216.22,216.48,216.17,216.48,4321.0,212.028,212.283,211.979,212.283,4321.0
2023-11-07 13:00:00,216.42,217.06,216.4,217.06,7360.0,212.2242,212.8518,212.2046,212.8518,7360.0
2023-11-07 13:05:00,216.96,217.23,216.86,217.12,9158.0,212.7537,213.0185,212.6556,212.9106,9158.0
2023-11-07 13:10:00,217.12,217.2,216.9,217.2,5078.0,212.9106,212.989,212.6949,212.989,5078.0
2023-11-07 13:15:00,217.06,217.25,216.96,216.96,4683.0,212.8518,213.0381,212.7537,212.7537,4683.0
2023-11-07 13:20:00,216.97,217.09,216.94,217.09,10546.0,212.7635,212.8812,212.7341,212.8812,10546.0
2023-11-07 13:25:00,217.09,217.13,216.83,216.99,9231.0,212.8812,212.9204,212.6262,212.7831,9231.0
2023-11-07 13:30:00,217.04,217.17,216.97,217.02,7717.0,212.8321,212.9596,212.7635,212.8125,7717.0
2023-11-07 13:35:00,217.02,217.12,216.78,216.87,13727.0,212.8125,212.9106,212.5772,212.6654,13727.0
2023-11-07 13:40:00,216.87,216.95,216.68,216.95,20951.0,212.6654,212.7439,212.4791,212.7439,20951.0
2023-11-07 13:45:00,217.05,217.13,216.78,216.78,5140.0,212.8419,212.9204,212.5772,212.5772,5140.0
2023-11-07 13:50:00,216.81,216.96,216.49,216.49,6594.0,212.6066,212.7537,212.2928,212.2928,6594.0
2023-11-07 13:55:00,216.49,216.8,216.31,216.73,6561.0,212.2928,212.5968,212.1163,212.5282,6561.0
2023-11-07 14:00:00,216.78,216.78,216.55,216.62,9056.0,212.5772,212.5772,212.3516,212.4203,9056.0
2023-11-07 14:05:00,216.55,216.55,216.38,216.53,9576.0,212.3516,212.3516,212.1849,212.332,9576.0
2023-11-07 14:10:00,216.53,216.57,216.42,216.48,5765.0,212.332,212.3713,212.2242,212.283,5765.0
2023-11-07 14:15:00,216.49,216.54,216.43,216.49,8971.0,212.2928,212.3418,212.234,212.2928,8971.0
2023-11-07 14:20:00,216.5,216.86,216.5,216.8,5094.0,212.3026,212.6556,212.3026,212.5968,5094.0
2023-11-07 14:25:00,216.73,216.75,216.61,216.73,9279.0,212.5282,212.5478,212.4105,212.5282,9279.0
2023-11-07 14:30:00,216.75,216.83,216.68,216.81,4438.0,212.5478,212.6262,212.4791,212.6066,4438.0
2023-11-07 14:35:00,216.83,216.88,216.55,216.62,4786.0,212.6262,212.6752,212.3516,212.4203,4786.0
2023-11-07 14:40:00,216.47,216.65,216.41,216.65,6479.0,212.2732,212.4497,212.2144,212.4497,6479.0
2023-11-07 14:45:00,216.71,216.83,216.65,216.68,12879.0,212.5085,212.6262,212.4497,212.4791,12879.0
2023-11-07 14:50:00,216.66,216.72,216.29,216.31,5948.0,212.4595,212.5183,212.0967,212.1163,5948.0
2023-11-07 14:55:00,216.41,216.46,216.33,216.34,6242.0,212.2144,212.2634,212.1359,212.1457,6242.0
2023-11-07 15:00:00,216.41,216.52,216.34,216.44,6118.0,212.2144,212.3222,212.1457,212.2438,6118.0
2023-11-07 15:05:00,216.44,216.5,216.28,216.28,4400.0,212.2438,212.3026,212.0869,212.0869,4400.0
2023-11-07 15:10:00,216.22,216.29,216.0,216.16,13484.0,212.028,212.0967,211.8123,211.9692,13484.0
2023-11-07 15:15:00,216.13,216.17,215.91,216.01,15489.0,211.9398,211.979,211.7241,211.8221,15489.0
2023-11-07 15:20:00,215.97,216.12,215.76,216.07,15841.0,211.7829,211.93,211.577,211.8809,15841.0
2023-11-07 15:25:00,216.12,216.12,215.9,215.92,7941.0,211.93,211.93,211.7142,211.7339,7941.0
2023-11-07 15:30:00,215.96,216.03,215.87,215.88,8043.0,211.7731,211.8417,211.6848,211.6946,8043.0
2023-11-07 15:35:00,215.9,216.25,215.9,216.21,10658.0,211.7142,212.0575,211.7142,212.0182,10658.0
2023-11-07 15:40:00,216.25,216.32,216.16,216.27,12522.0,212.0575,212.1261,211.9692,212.0771,12522.0
2023-11-07 15:45:00,216.27,216.44,216.12,216.21,16870.0,212.0771,212.2438,211.93,212.0182,16870.0
2023-11-07 15:50:00,216.17,216.19,215.5,215.54,39537.0,211.979,211.9986,211.322,211.3612,39537.0
2023-11-07 15:55:00,215.53,216.02,215.42,215.84,84777.0,211.3514,211.8319,211.2436,211.6554,84777.0
2023-11-08 09:30:00,216.85,218.0,216.85,218.0,39348.0,212.6458,213.7735,212.6458,213.7735,39348.0
2023-11-08 09:35:00,218.11,218.11,216.79,216.79,10999.0,213.8814,213.8814,212.587,212.587,10999.0
2023-11-08 09:40:00,216.65,217.83,216.33,217.83,7759.0,212.4497,213.6068,212.1359,213.6068,7759.0
2023-11-08 09:45:00,217.58,217.78,217.41,217.52,18063.0,213.3617,213.5578,213.195,213.3028,18063.0
2023-11-08 09:50:00,217.39,217.42,216.54,216.85,23934.0,213.1754,213.2048,212.3418,212.6458,23934.0
2023-11-08 09:55:00,217.15,217.36,216.97,217.36,4697.0,212.94,213.1459,212.7635,213.1459,4697.0
2023-11-08 10:00:00,217.43,217.66,217.21,217.39,5399.0,213.2146,213.4401,212.9988,213.1754,5399.0
2023-11-08 10:05:00,217.27,217.77,217.27,217.76,42768.0,213.0577,213.548,213.0577,213.5382,42768.0
2023-11-08 10:10:00,217.83,217.83,217.09,217.39,3232.0,213.6068,213.6068,212.8812,213.1754,3232.0
2023-11-08 10:15:00,217.33,217.42,217.2,217.37,2490.0,213.1165,213.2048,212.989,213.1557,2490.0
2023-11-08 10:20:00,217.24,217.6,217.07,217.38,5137.0,213.0283,213.3813,212.8616,213.1656,5137.0
2023-11-08 10:25:00,217.44,218.09,217.38,217.52,16315.0,213.2244,213.8618,213.1656,213.3028,16315.0
2023-11-08 10:30:00,217.53,217.6,217.19,217.45,4850.0,213.3126,213.3813,212.9792,213.2342,4850.0
2023-11-08 10:35:00,217.45,218.09,217.3,217.72,37282.0,213.2342,213.8618,213.0871,213.499,37282.0
2023-11-08 10:40:00,217.73,218.07,217.72,217.98,6351.0,213.5088,213.8422,213.499,213.7539,6351.0
2023-11-08 10:45:00,217.91,217.97,217.49,217.81,3451.0,213.6853,213.7441,213.2734,213.5872,3451.0
2023-11-08 10:50:00,217.68,217.68,216.98,217.08,3575.0,213.4597,213.4597,212.7733,212.8714,3575.0
2023-11-08 10:55:00,217.01,217.27,216.74,217.25,24642.0,212.8027,213.0577,212.538,213.0381,24642.0
2023-11-08 11:00:00,217.25,217.65,217.25,217.63,7797.0,213.0381,213.4303,213.0381,213.4107,7797.0
2023-11-08 11:05:00,217.66,217.66,216.92,217.05,8656.0,213.4401,213.4401,212.7145,212.8419,8656.0
2023-11-08 11:10:00,217.01,217.15,216.86,217.15,7829.0,212.8027,212.94,212.6556,212.94,7829.0
2023-11-08 11:15:00,217.07,217.41,217.07,217.19,7364.0,212.8616,213.195,212.8616,212.9792,7364.0
2023-11-08 11:20:00,217.24,217.24,216.9,216.9,4746.0,213.0283,213.0283,212.6949,212.6949,4746.0
2023-11-08 11:25:00,216.81,216.81,216.6,216.81,1872.0,212.6066,212.6066,212.4007,212.6066,1872.0
2023-11-08 11:30:00,216.59,216.76,216.16,216.29,6720.0,212.3909,212.5576,211.9692,212.0967,6720.0
2023-11-08 11:35:00,216.33,216.39,216.13,216.24,6218.0,212.1359,212.1947,211.9398,212.0477,6218.0
2023-11-08 11:40:00,216.14,217.01,216.14,216.97,18086.0,211.9496,212.8027,211.9496,212.7635,18086.0
2023-11-08 11:45:00,217.08,217.25,216.88,216.88,4107.0,212.8714,213.0381,212.6752,212.6752,4107.0
2023-11-08 11:50:00,216.9,216.9,216.56,216.56,1808.0,212.6949,212.6949,212.3614,212.3614,1808.0
2023-11-08 11:55:00,216.49,216.63,216.31,216.31,2253.0,212.2928,212.4301,212.1163,212.1163,2253.0
2023-11-08 12:00:00,216.43,216.43,216.01,216.34,4249.0,212.234,212.234,211.8221,212.1457,4249.0
2023-11-08 12:05:00,216.34,216.35,215.74,215.95,5917.0,212.1457,212.1555,211.5573,211.7633,5917.0
2023-11-08 12:10:00,215.98,216.21,215.93,216.05,6171.0,211.7927,212.0182,211.7437,211.8613,6171.0
2023-11-08 12:15:00,216.08,216.2,215.64,215.86,23013.0,211.8908,212.0084,211.4593,211.675,23013.0
2023-11-08 12:20:00,215.96,216.37,215.93,216.31,6379.0,211.7731,212.1751,211.7437,212.1163,6379.0
2023-11-08 12:25:00,216.31,216.48,216.22,216.3,7090.0,212.1163,212.283,212.028,212.1065,7090.0
2023-11-08 12:30:00,216.3,216.89,216.29,216.89,13604.0,212.1065,212.6851,212.0967,212.6851,13604.0
2023-11-08 12:35:00,216.94,217.17,216.73,217.16,6829.0,212.7341,212.9596,212.5282,212.9498,6829.0
2023-11-08 12:40:00,217.15,217.25,216.9,217.25,9762.0,212.94,213.0381,212.6949,213.0381,9762.0
2023-11-08 12:45:00,217.26,217.43,217.15,217.43,12702.0,213.0479,213.2146,212.94,213.2146,12702.0
2023-11-08 12:50:00,217.48,217.63,217.26,217.53,7636.0,213.2636,213.4107,213.0479,213.3126,7636.0
2023-11-08 12:55:00,217.52,217.8,217.43,217.8,7389.0,213.3028,213.5774,213.2146,213.5774,7389.0
2023-11-08 13:00:00,217.74,218.0,217.62,217.88,13087.0,213.5186,213.7735,213.4009,213.6559,13087.0
2023-11-08 13:05:00,217.88,218.06,217.81,217.93,45042.0,213.6559,213.8324,213.5872,213.7049,45042.0
2023-11-08 13:10:00,217.92,217.93,217.55,217.55,3263.0,213.6951,213.7049,213.3323,213.3323,3263.0
2023-11-08 13:15:00,217.54,217.7,217.53,217.53,1322.0,213.3224,213.4793,213.3126,213.3126,1322.0
2023-11-08 13:20:00,217.44,217.7,217.44,217.68,1203.0,213.2244,213.4793,213.2244,213.4597,1203.0
2023-11-08 13:25:00,217.68,217.73,217.59,217.73,4909.0,213.4597,213.5088,213.3715,213.5088,4909.0
2023-11-08 13:30:00,217.72,217.92,217.72,217.86,4560.0,213.499,213.6951,213.499,213.6362,4560.0
2023-11-08 13:35:00,217.95,218.0,217.83,217.83,7921.0,213.7245,213.7735,213.6068,213.6068,7921.0
2023-11-08 13:40:00,217.83,218.0,217.83,217.86,5111.0,213.6068,213.7735,213.6068,213.6362,5111.0
2023-11-08 13:45:00,217.84,217.9,217.68,217.82,2299.0,213.6166,213.6755,213.4597,213.597,2299.0
2023-11-08 13:50:00,217.87,218.0,217.86,217.94,5793.0,213.6461,213.7735,213.6362,213.7147,5793.0
2023-11-08 13:55:00,217.99,218.0,217.92,217.93,9563.0,213.7637,213.7735,213.6951,213.7049,9563.0
2023-11-08 14:00:00,217.91,217.98,217.84,217.89,4218.0,213.6853,213.7539,213.6166,213.6657,4218.0
2023-11-08 14:05:00,217.98,218.14,217.93,218.04,53444.0,213.7539,213.9108,213.7049,213.8128,53444.0
2023-11-08 14:10:00,218.0,218.18,217.99,218.16,2569.0,213.7735,213.95,213.7637,213.9304,2569.0
2023-11-08 14:15:00,218.18,218.28,218.04,218.04,2700.0,213.95,214.0481,213.8128,213.8128,2700.0
2023-11-08 14:20:00,218.01,218.09,217.86,218.01,2405.0,213.7833,213.8618,213.6362,213.7833,2405.0
2023-11-08 14:25:00,218.04,218.07,218.01,218.06,1853.0,213.8128,213.8422,213.7833,213.8324,1853.0
2023-11-08 14:30:00,218.09,218.26,218.01,218.01,2950.0,213.8618,214.0285,213.7833,213.7833,2950.0
2023-11-08 14:35:00,218.02,218.49,218.01,218.42,3179.0,213.7931,214.254,213.7833,214.1854,3179.0
2023-11-08 14:40:00,218.37,218.44,217.96,218.01,7773.0,214.1364,214.205,213.7343,213.7833,7773.0
2023-11-08 14:45:00,218.05,218.05,217.93,217.94,1636.0,213.8226,213.8226,213.7049,213.7147,1636.0
2023-11-08 14:50:00,217.9,218.07,217.85,218.02,4035.0,213.6755,213.8422,213.6264,213.7931,4035.0
2023-11-08 14:55:00,218.09,218.09,217.8,217.8,3139.0,213.8618,213.8618,213.5774,213.5774,3139.0
2023-11-08 15:00:00,217.75,217.81,217.62,217.65,10122.0,213.5284,213.5872,213.4009,213.4303,10122.0
2023-11-08 15:05:00,217.5,217.62,217.43,217.43,10441.0,213.2832,213.4009,213.2146,213.2146,10441.0
2023-11-08 15:10:00,217.47,217.71,217.43,217.65,6481.0,213.2538,213.4892,213.2146,213.4303,6481.0
2023-11-08 15:15:00,217.6,217.67,217.32,217.39,6582.0,213.3813,213.4499,213.1067,213.1754,6582.0
2023-11-08 15:20:00,217.33,217.83,217.32,217.82,5588.0,213.1165,213.6068,213.1067,213.597,5588.0
2023-11-08 15:25:00,217.82,218.0,217.74,217.96,11616.0,213.597,213.7735,213.5186,213.7343,11616.0
2023-11-08 15:30:00,217.93,217.98,217.56,217.76,14931.0,213.7049,213.7539,213.3421,213.5382,14931.0
2023-11-08 15:35:00,217.76,217.77,217.56,217.72,12003.0,213.5382,213.548,213.3421,213.499,12003.0
2023-11-08 15:40:00,217.72,218.3,217.69,218.12,11563.0,213.499,214.0677,213.4695,213.8912,11563.0
2023-11-08 15:45:00,218.11,218.11,217.63,217.71,12836.0,213.8814,213.8814,213.4107,213.4892,12836.0
2023-11-08 15:50:00,217.7,217.8,217.61,217.68,42685.0,213.4793,213.5774,213.3911,213.4597,42685.0
2023-11-08 15:55:00,217.69,217.78,217.54,217.6,72264.0,213.4695,213.5578,213.3224,213.3813,72264.0
2023-11-09 09:30:00,219.5,221.48,219.44,220.3,50321.0,215.2445,217.1861,215.1856,216.0289,50321.0
2023-11-09 09:35:00,220.52,222.17,220.52,221.69,32834.0,216.2447,217.8627,216.2447,217.392,32834.0
2023-11-09 09:40:00,221.62,222.85,221.36,222.49,20176.0,217.3233,218.5295,217.0684,218.1765,20176.0
2023-11-09 09:45:00,222.79,223.27,222.03,223.15,73423.0,218.4707,218.9414,217.7254,218.8237,73423.0
2023-11-09 09:50:00,223.01,223.06,222.17,222.65,17732.0,218.6864,218.7354,217.8627,218.3334,17732.0
2023-11-09 09:55:00,222.65,223.1,222.38,222.99,38669.0,218.3334,218.7747,218.0686,218.6668,38669.0
2023-11-09 10:00:00,223.04,223.17,222.39,222.53,26525.0,218.7158,218.8433,218.0784,218.2157,26525.0
2023-11-09 10:05:00,222.55,222.67,221.68,222.26,41038.0,218.2353,218.353,217.3822,217.9509,41038.0
2023-11-09 10:10:00,222.3,222.65,222.2,222.6,12392.0,217.9902,218.3334,217.8921,218.2843,12392.0
2023-11-09 10:15:00,222.59,222.6,221.75,222.0,18653.0,218.2745,218.2843,217.4508,217.696,18653.0
2023-11-09 10:20:00,221.85,222.25,221.84,222.1,23220.0,217.5489,217.9411,217.5391,217.794,23220.0
2023-11-09 10:25:00,222.14,222.37,221.96,222.28,8855.0,217.8333,218.0588,217.6568,217.9706,8855.0
2023-11-09 10:30:00,222.34,222.46,222.07,222.28,13512.0,218.0294,218.1471,217.7646,217.9706,13512.0
2023-11-09 10:35:00,222.2,222.37,221.87,222.0,48041.0,217.8921,218.0588,217.5685,217.696,48041.0
2023-11-09 10:40:00,221.94,222.07,221.6,221.6,55273.0,217.6371,217.7646,217.3037,217.3037,55273.0
2023-11-09 10:45:00,221.62,222.02,221.34,221.62,19194.0,217.3233,217.7156,217.0488,217.3233,19194.0
2023-11-09 10:50:00,221.61,222.02,221.61,222.01,8768.0,217.3135,217.7156,217.3135,217.7058,8768.0
2023-11-09 10:55:00,221.94,221.94,221.72,221.78,9442.0,217.6371,217.6371,217.4214,217.4802,9442.0
2023-11-09 11:00:00,221.77,222.18,221.75,221.94,22652.0,217.4704,217.8725,217.4508,217.6371,22652.0
2023-11-09 11:05:00,221.97,222.32,221.86,222.19,12924.0,217.6666,218.0098,217.5587,217.8823,12924.0
2023-11-09 11:10:00,222.25,222.25,221.67,221.67,7044.0,217.9411,217.9411,217.3724,217.3724,7044.0
2023-11-09 11:15:00,221.84,221.84,221.46,221.56,8747.0,217.5391,217.5391,217.1665,217.2645,8747.0
2023-11-09 11:20:00,221.56,221.8,221.49,221.72,65202.0,217.2645,217.4999,217.1959,217.4214,65202.0
2023-11-09 11:25:00,221.73,221.9,221.59,221.8,11807.0,217.4312,217.5979,217.2939,217.4999,11807.0
2023-11-09 11:30:00,221.8,222.05,221.74,221.76,8893.0,217.4999,217.745,217.441,217.4606,8893.0
2023-11-09 11:35:00,221.78,221.87,221.46,221.51,8820.0,217.4802,217.5685,217.1665,217.2155,8820.0
2023-11-09 11:40:00,221.52,221.94,221.41,221.94,10713.0,217.2253,217.6371,217.1174,217.6371,10713.0
2023-11-09 11:45:00,221.89,222.08,221.69,221.85,11130.0,217.5881,217.7744,217.392,217.5489,11130.0
2023-11-09 11:50:00,221.85,222.02,221.72,221.97,4794.0,217.5489,217.7156,217.4214,217.6666,4794.0
2023-11-09 11:55:00,221.84,221.97,221.59,221.71,5138.0,217.5391,217.6666,217.2939,217.4116,5138.0
2023-11-09 12:00:00,221.61,221.75,221.31,221.31,7472.0,217.3135,217.4508,217.0194,217.0194,7472.0
2023-11-09 12:05:00,221.31,221.5,221.17,221.42,10786.0,217.0194,217.2057,216.8821,217.1272,10786.0
2023-11-09 12:10:00,221.43,221.43,221.03,221.21,9182.0,217.137,217.137,216.7448,216.9213,9182.0
2023-11-09 12:15:00,221.38,221.43,221.22,221.26,9017.0,217.088,217.137,216.9311,216.9703,9017.0
2023-11-09 12:20:00,221.19,221.49,221.12,221.31,11213.0,216.9017,217.1959,216.833,217.0194,11213.0
2023-11-09 12:25:00,221.26,221.26,220.77,220.77,63555.0,216.9703,216.9703,216.4898,216.4898,63555.0
2023-11-09 12:30:00,220.87,221.02,220.65,220.83,9952.0,216.5879,216.735,216.3722,216.5487,9952.0
2023-11-09 12:35:00,220.83,221.08,220.83,220.85,14773.0,216.5487,216.7938,216.5487,216.5683,14773.0
2023-11-09 12:40:00,220.86,221.06,220.85,220.91,5013.0,216.5781,216.7742,216.5683,216.6271,5013.0
2023-11-09 12:45:00,220.92,221.2,220.92,221.12,6376.0,216.6369,216.9115,216.6369,216.833,6376.0
2023-11-09 12:50:00,221.1,221.15,220.85,220.88,7713.0,216.8134,216.8625,216.5683,216.5977,7713.0
2023-11-09 12:55:00,220.94,221.15,220.74,221.1,8650.0,216.6565,216.8625,216.4604,216.8134,8650.0
2023-11-09 13:00:00,221.13,221.13,219.96,220.3,15495.0,216.8428,216.8428,215.6955,216.0289,15495.0
2023-11-09 13:05:00,220.38,220.55,219.85,220.08,18763.0,216.1074,216.2741,215.5877,215.8132,18763.0
2023-11-09 13:10:00,220.02,221.06,220.01,220.97,21342.0,215.7544,216.7742,215.7446,216.686,21342.0
2023-11-09 13:15:00,220.92,220.98,220.57,220.63,7771.0,216.6369,216.6958,216.2937,216.3525,7771.0
2023-11-09 13:20:00,220.69,220.9,220.59,220.81,5892.0,216.4114,216.6173,216.3133,216.5291,5892.0
2023-11-09 13:25:00,220.72,220.96,220.55,220.72,11918.0,216.4408,216.6761,216.2741,216.4408,11918.0
2023-11-09 13:30:00,220.73,220.73,220.46,220.54,18385.0,216.4506,216.4506,216.1858,216.2643,18385.0
2023-11-09 13:35:00,220.58,220.96,220.57,220.73,5177.0,216.3035,216.6761,216.2937,216.4506,5177.0
2023-11-09 13:40:00,220.72,220.72,220.42,220.68,12235.0,216.4408,216.4408,216.1466,216.4016,12235.0
2023-11-09 13:45:00,220.64,220.64,220.11,220.24,12699.0,216.3623,216.3623,215.8426,215.9701,12699.0
2023-11-09 13:50:00,220.33,220.33,220.0,220.08,3345.0,216.0584,216.0584,215.7348,215.8132,3345.0
2023-11-09 13:55:00,220.08,220.18,219.9,220.0,12757.0,215.8132,215.9113,215.6367,215.7348,12757.0
2023-11-09 14:00:00,219.94,220.0,219.6,219.73,17499.0,215.6759,215.7348,215.3425,215.47,17499.0
2023-11-09 14:05:00,219.7,219.95,219.47,219.95,13306.0,215.4406,215.6857,215.215,215.6857,13306.0
2023-11-09 14:10:00,219.91,219.91,219.55,219.64,15345.0,215.6465,215.6465,215.2935,215.3817,15345.0
2023-11-09 14:15:00,219.57,219.59,219.28,219.29,18182.0,215.3131,215.3327,215.0287,215.0385,18182.0
2023-11-09 14:20:00,219.24,219.73,219.24,219.66,7711.0,214.9895,215.47,214.9895,215.4013,7711.0
2023-11-09 14:25:00,219.66,219.9,219.6,219.81,9856.0,215.4013,215.6367,215.3425,215.5484,9856.0
2023-11-09 14:30:00,219.81,219.88,219.39,219.42,13438.0,215.5484,215.6171,215.1366,215.166,13438.0
2023-11-09 14:35:00,219.42,219.44,219.15,219.24,9803.0,215.166,215.1856,214.9012,214.9895,9803.0
2023-11-09 14:40:00,219.28,219.34,218.65,218.84,16152.0,215.0287,215.0876,214.4109,214.5972,16152.0
2023-11-09 14:45:00,218.91,219.09,218.73,219.09,9814.0,214.6659,214.8424,214.4894,214.8424,9814.0
2023-11-09 14:50:00,219.02,219.02,218.44,218.45,11382.0,214.7738,214.7738,214.205,214.2148,11382.0
2023-11-09 14:55:00,218.5,218.5,218.17,218.26,20560.0,214.2638,214.2638,213.9402,214.0285,20560.0
2023-11-09 15:00:00,218.24,218.25,217.64,217.8,18320.0,214.0089,214.0187,213.4205,213.5774,18320.0
2023-11-09 15:05:00,217.72,218.42,217.61,218.36,8094.0,213.499,214.1854,213.3911,214.1266,8094.0
2023-11-09 15:10:00,218.35,218.67,218.35,218.44,10798.0,214.1167,214.4305,214.1167,214.205,10798.0
2023-11-09 15:15:00,218.46,218.68,218.33,218.56,14375.0,214.2246,214.4403,214.0971,214.3227,14375.0
2023-11-09 15:20:00,218.56,218.83,218.48,218.59,21629.0,214.3227,214.5874,214.2442,214.3521,21629.0
2023-11-09 15:25:00,218.68,218.77,218.51,218.56,17819.0,214.4403,214.5286,214.2736,214.3227,17819.0
2023-11-09 15:30:00,218.61,218.82,218.58,218.7,16673.0,214.3717,214.5776,214.3423,214.46,16673.0
2023-11-09 15:35:00,218.66,218.83,218.32,218.57,19037.0,214.4207,214.5874,214.0873,214.3325,19037.0
2023-11-09 15:40:00,218.53,218.62,218.31,218.45,23687.0,214.2933,214.3815,214.0775,214.2148,23687.0
2023-11-09 15:45:00,218.49,218.59,218.15,218.27,20282.0,214.254,214.3521,213.9206,214.0383,20282.0
2023-11-09 15:50:00,218.31,218.62,218.28,218.39,61691.0,214.0775,214.3815,214.0481,214.156,61691.0
2023-11-09 15:55:00,218.33,218.52,218.12,218.39,80780.0,214.0971,214.2834,213.8912,214.156,80780.0
2023-11-10 09:30:00,220.09,220.28,217.97,218.01,50611.0,215.823,216.0093,213.7441,213.7833,50611.0
2023-11-10 09:35:00,218.21,220.02,217.91,220.02,18550.0,213.9795,215.7544,213.6853,215.7544,18550.0
2023-11-10 09:40:00,219.73,220.65,219.72,220.65,13672.0,215.47,216.3722,215.4602,216.3722,13672.0
2023-11-10 09:45:00,220.73,220.88,220.33,220.33,19240.0,216.4506,216.5977,216.0584,216.0584,19240.0
2023-11-10 09:50:00,220.37,220.43,219.23,219.43,15212.0,216.0976,216.1564,214.9797,215.1758,15212.0
2023-11-10 09:55:00,219.51,219.51,218.89,219.16,16866.0,215.2543,215.2543,214.6463,214.911,16866.0
2023-11-10 10:00:00,219.05,220.27,219.05,220.27,5885.0,214.8032,215.9995,214.8032,215.9995,5885.0
2023-11-10 10:05:00,220.49,220.81,219.97,220.0,5173.0,216.2153,216.5291,215.7053,215.7348,5173.0
2023-11-10 10:10:00,220.11,220.5,219.92,220.18,2816.0,215.8426,216.2251,215.6563,215.9113,2816.0
2023-11-10 10:15:00,220.11,220.16,219.72,219.72,5146.0,215.8426,215.8917,215.4602,215.4602,5146.0
2023-11-10 10:20:00,219.7,220.19,219.69,219.94,8555.0,215.4406,215.9211,215.4308,215.6759,8555.0
2023-11-10 10:25:00,219.83,219.9,219.19,219.8,9423.0,215.5681,215.6367,214.9405,215.5386,9423.0
2023-11-10 10:30:00,219.65,219.77,219.36,219.47,5798.0,215.3915,215.5092,215.1072,215.215,5798.0
2023-11-10 10:35:00,219.54,219.78,219.35,219.53,4763.0,215.2837,215.519,215.0974,215.2739,4763.0
2023-11-10 10:40:00,219.61,219.63,219.29,219.51,2967.0,215.3523,215.3719,215.0385,215.2543,2967.0
2023-11-10 10:45:00,219.51,220.05,219.41,219.82,5308.0,215.2543,215.7838,215.1562,215.5582,5308.0
2023-11-10 10:50:00,219.81,220.34,219.8,220.14,10799.0,215.5484,216.0682,215.5386,215.872,10799.0
2023-11-10 10:55:00,220.21,220.36,219.97,220.36,7163.0,215.9407,216.0878,215.7053,216.0878,7163.0
2023-11-10 11:00:00,220.41,220.63,220.23,220.56,4538.0,216.1368,216.3525,215.9603,216.2839,4538.0
2023-11-10 11:05:00,220.68,220.87,220.56,220.75,5535.0,216.4016,216.5879,216.2839,216.4702,5535.0
2023-11-10 11:10:00,220.74,220.97,220.51,220.96,3623.0,216.4604,216.686,216.2349,216.6761,3623.0
2023-11-10 11:15:00,220.95,221.2,220.84,221.2,2949.0,216.6663,216.9115,216.5585,216.9115,2949.0
2023-11-10 11:20:00,221.17,221.28,221.1,221.18,4856.0,216.8821,216.9899,216.8134,216.8919,4856.0
2023-11-10 11:25:00,221.24,221.33,221.08,221.16,5206.0,216.9507,217.039,216.7938,216.8723,5206.0
2023-11-10 11:30:00,221.17,221.26,221.11,221.21,4444.0,216.8821,216.9703,216.8232,216.9213,4444.0
2023-11-10 11:35:00,221.24,221.29,221.02,221.11,10530.0,216.9507,216.9997,216.735,216.8232,10530.0
2023-11-10 11:40:00,221.18,221.46,221.15,221.27,5702.0,216.8919,217.1665,216.8625,216.9801,5702.0
2023-11-10 11:45:00,221.22,221.28,221.08,221.16,3584.0,216.9311,216.9899,216.7938,216.8723,3584.0
2023-11-10 11:50:00,221.09,221.24,221.05,221.13,2728.0,216.8036,216.9507,216.7644,216.8428,2728.0
2023-11-10 11:55:00,221.23,221.23,220.89,220.94,3518.0,216.9409,216.9409,216.6075,216.6565,3518.0
2023-11-10 12:00:00,220.93,221.25,220.92,221.09,2465.0,216.6467,216.9605,216.6369,216.8036,2465.0
2023-11-10 12:05:00,221.25,221.33,221.2,221.25,1816.0,216.9605,217.039,216.9115,216.9605,1816.0
2023-11-10 12:10:00,221.25,221.29,220.81,221.01,6596.0,216.9605,216.9997,216.5291,216.7252,6596.0
2023-11-10 12:15:00,220.93,221.15,220.92,220.94,2145.0,216.6467,216.8625,216.6369,216.6565,2145.0
2023-11-10 12:20:00,220.98,221.01,220.77,220.85,7359.0,216.6958,216.7252,216.4898,216.5683,7359.0
2023-11-10 12:25:00,220.79,220.83,220.47,220.48,9818.0,216.5094,216.5487,216.1956,216.2055,9818.0
2023-11-10 12:30:00,220.49,220.94,220.46,220.94,9399.0,216.2153,216.6565,216.1858,216.6565,9399.0
2023-11-10 12:35:00,220.93,221.16,220.93,220.99,15252.0,216.6467,216.8723,216.6467,216.7056,15252.0
2023-11-10 12:40:00,221.04,221.2,220.9,221.13,8084.0,216.7546,216.9115,216.6173,216.8428,8084.0
2023-11-10 12:45:00,221.08,221.17,220.9,221.01,7569.0,216.7938,216.8821,216.6173,216.7252,7569.0
2023-11-10 12:50:00,220.97,221.39,220.97,221.39,14142.0,216.686,217.0978,216.686,217.0978,14142.0
2023-11-10 12:55:00,221.35,221.35,220.89,221.0,14972.0,217.0586,217.0586,216.6075,216.7154,14972.0
2023-11-10 13:00:00,220.98,220.99,220.76,220.81,6916.0,216.6958,216.7056,216.48,216.5291,6916.0
2023-11-10 13:05:00,220.81,220.81,220.36,220.36,6518.0,216.5291,216.5291,216.0878,216.0878,6518.0
2023-11-10 13:10:00,220.4,220.56,220.27,220.36,8194.0,216.127,216.2839,215.9995,216.0878,8194.0
2023-11-10 13:15:00,220.28,220.36,220.07,220.27,13833.0,216.0093,216.0878,215.8034,215.9995,13833.0
2023-11-10 13:20:00,220.3,220.6,220.24,220.49,22938.0,216.0289,216.3231,215.9701,216.2153,22938.0
2023-11-10 13:25:00,220.55,220.69,220.47,220.6,7001.0,216.2741,216.4114,216.1956,216.3231,7001.0
2023-11-10 13:30:00,220.64,220.89,220.61,220.78,11671.0,216.3623,216.6075,216.3329,216.4996,11671.0
2023-11-10 13:35:00,220.81,221.03,220.76,220.76,6689.0,216.5291,216.7448,216.48,216.48,6689.0
2023-11-10 13:40:00,220.77,220.97,220.76,220.97,5274.0,216.4898,216.686,216.48,216.686,5274.0
2023-11-10 13:45:00,220.99,221.03,220.65,220.87,10981.0,216.7056,216.7448,216.3722,216.5879,10981.0
2023-11-10 13:50:00,220.73,220.89,220.63,220.89,10685.0,216.4506,216.6075,216.3525,216.6075,10685.0
2023-11-10 13:55:00,220.84,220.84,220.52,220.69,9517.0,216.5585,216.5585,216.2447,216.4114,9517.0
2023-11-10 14:00:00,220.7,220.91,220.65,220.83,10256.0,216.4212,216.6271,216.3722,216.5487,10256.0
2023-11-10 14:05:00,220.8,221.04,220.79,220.85,8707.0,216.5192,216.7546,216.5094,216.5683,8707.0
2023-11-10 14:10:00,220.95,221.17,220.88,221.12,11122.0,216.6663,216.8821,216.5977,216.833,11122.0
2023-11-10 14:15:00,221.21,221.21,221.0,221.03,9491.0,216.9213,216.9213,216.7154,216.7448,9491.0
2023-11-10 14:20:00,221.03,221.22,220.92,220.97,17649.0,216.7448,216.9311,216.6369,216.686,17649.0
2023-11-10 14:25:00,220.95,221.25,220.93,221.23,4148.0,216.6663,216.9605,216.6467,216.9409,4148.0
2023-11-10 14:30:00,221.23,221.23,221.08,221.1,8109.0,216.9409,216.9409,216.7938,216.8134,8109.0
2023-11-10 14:35:00,221.11,221.18,220.95,221.11,10181.0,216.8232,216.8919,216.6663,216.8232,10181.0
2023-11-10 14:40:00,221.11,221.15,221.02,221.12,6025.0,216.8232,216.8625,216.735,216.833,6025.0
2023-11-10 14:45:00,221.13,221.15,220.91,221.01,14120.0,216.8428,216.8625,216.6271,216.7252,14120.0
2023-11-10 14:50:00,221.13,221.21,221.03,221.21,5831.0,216.8428,216.9213,216.7448,216.9213,5831.0
2023-11-10 14:55:00,221.21,221.28,221.09,221.21,5798.0,216.9213,216.9899,216.8036,216.9213,5798.0
2023-11-10 15:00:00,221.23,221.51,221.2,221.51,3900.0,216.9409,217.2155,216.9115,217.2155,3900.0
2023-11-10 15:05:00,221.51,221.71,221.51,221.62,4406.0,217.2155,217.4116,217.2155,217.3233,4406.0
2023-11-10 15:10:00,221.66,221.7,221.38,221.61,4710.0,217.3626,217.4018,217.088,217.3135,4710.0
2023-11-10 15:15:00,221.56,221.83,221.47,221.83,5658.0,217.2645,217.5293,217.1763,217.5293,5658.0
2023-11-10 15:20:00,221.94,221.94,221.6,221.78,10604.0,217.6371,217.6371,217.3037,217.4802,10604.0
2023-11-10 15:25:00,221.75,222.0,221.75,221.92,4775.0,217.4508,217.696,217.4508,217.6175,4775.0
2023-11-10 15:30:00,221.91,221.91,221.56,221.69,6080.0,217.6077,217.6077,217.2645,217.392,6080.0
2023-11-10 15:35:00,221.7,222.01,221.66,221.88,5692.0,217.4018,217.7058,217.3626,217.5783,5692.0
2023-11-10 15:40:00,221.86,222.04,221.82,221.97,5834.0,217.5587,217.7352,217.5195,217.6666,5834.0
2023-11-10 15:45:00,221.95,222.26,221.9,221.9,23840.0,217.647,217.9509,217.5979,217.5979,23840.0
2023-11-10 15:50:00,221.93,222.24,221.87,222.03,32049.0,217.6273,217.9313,217.5685,217.7254,32049.0
2023-11-10 15:55:00,222.05,222.14,221.66,221.88,72796.0,217.745,217.8333,217.3626,217.5783,72796.0
2023-11-13 09:30:00,221.57,221.91,220.94,221.69,16613.0,217.2743,217.6077,216.6565,217.392,16613.0
2023-11-13 09:35:00,221.92,222.03,221.2,221.36,5888.0,217.6175,217.7254,216.9115,217.0684,5888.0
2023-11-13 09:40:00,221.31,221.54,220.62,221.2,10700.0,217.0194,217.2449,216.3427,216.9115,10700.0
2023-11-13 09:45:00,220.79,221.84,220.48,221.54,7640.0,216.5094,217.5391,216.2055,217.2449,7640.0
2023-11-13 09:50:00,221.65,221.98,221.1,221.98,12461.0,217.3528,217.6764,216.8134,217.6764,12461.0
2023-11-13 09:55:00,221.86,221.98,221.34,221.34,3543.0,217.5587,217.6764,217.0488,217.0488,3543.0
2023-11-13 10:00:00,221.23,221.3,220.7,220.81,8443.0,216.9409,217.0096,216.4212,216.5291,8443.0
2023-11-13 10:05:00,221.08,221.47,220.85,221.38,6755.0,216.7938,217.1763,216.5683,217.088,6755.0
2023-11-13 10:10:00,221.32,221.58,220.82,221.53,9017.0,217.0292,217.2841,216.5389,217.2351,9017.0
2023-11-13 10:15:00,221.54,221.55,220.78,220.8,7657.0,217.2449,217.2547,216.4996,216.5192,7657.0
2023-11-13 10:20:00,220.84,220.84,220.24,220.59,8110.0,216.5585,216.5585,215.9701,216.3133,8110.0
2023-11-13 10:25:00,220.39,220.66,220.32,220.43,5205.0,216.1172,216.382,216.0486,216.1564,5205.0
2023-11-13 10:30:00,220.4,221.03,220.26,220.6,13553.0,216.127,216.7448,215.9897,216.3231,13553.0
2023-11-13 10:35:00,220.72,220.93,220.5,220.71,3734.0,216.4408,216.6467,216.2251,216.431,3734.0
2023-11-13 10:40:00,220.77,221.1,220.66,220.95,3669.0,216.4898,216.8134,216.382,216.6663,3669.0
2023-11-13 10:45:00,221.05,221.64,221.02,221.25,15652.0,216.7644,217.343,216.735,216.9605,15652.0
2023-11-13 10:50:00,221.17,221.68,221.08,221.48,6511.0,216.8821,217.3822,216.7938,217.1861,6511.0
2023-11-13 10:55:00,221.46,221.64,221.31,221.37,2354.0,217.1665,217.343,217.0194,217.0782,2354.0
2023-11-13 11:00:00,221.36,221.6,221.18,221.24,4804.0,217.0684,217.3037,216.8919,216.9507,4804.0
2023-11-13 11:05:00,221.29,221.32,221.14,221.17,3217.0,216.9997,217.0292,216.8527,216.8821,3217.0
2023-11-13 11:10:00,221.1,221.1,220.49,220.72,9058.0,216.8134,216.8134,216.2153,216.4408,9058.0
2023-11-13 11:15:00,220.63,220.76,220.3,220.75,8337.0,216.3525,216.48,216.0289,216.4702,8337.0
2023-11-13 11:20:00,220.54,220.93,220.35,220.72,14041.0,216.2643,216.6467,216.078,216.4408,14041.0
2023-11-13 11:25:00,220.73,221.0,220.54,220.88,6679.0,216.4506,216.7154,216.2643,216.5977,6679.0
2023-11-13 11:30:00,220.91,221.12,220.9,220.92,9605.0,216.6271,216.833,216.6173,216.6369,9605.0
2023-11-13 11:35:00,220.96,221.23,220.78,220.8,18689.0,216.6761,216.9409,216.4996,216.5192,18689.0
2023-11-13 11:40:00,220.78,221.18,220.76,221.12,7199.0,216.4996,216.8919,216.48,216.833,7199.0
2023-11-13 11:45:00,221.12,221.87,221.1,221.87,24003.0,216.833,217.5685,216.8134,217.5685,24003.0
2023-11-13 11:50:00,221.99,222.05,221.83,222.0,1550.0,217.6862,217.745,217.5293,217.696,1550.0
2023-11-13 11:55:00,222.09,222.22,221.85,221.85,6980.0,217.7842,217.9117,217.5489,217.5489,6980.0
2023-11-13 12:00:00,221.84,222.1,221.7,222.1,4052.0,217.5391,217.794,217.4018,217.794,4052.0
2023-11-13 12:05:00,222.18,222.18,221.76,222.04,4725.0,217.8725,217.8725,217.4606,217.7352,4725.0
2023-11-13 12:10:00,221.89,221.99,221.6,221.95,5971.0,217.5881,217.6862,217.3037,217.647,5971.0
2023-11-13 12:15:00,221.8,222.12,221.8,222.09,2345.0,217.4999,217.8137,217.4999,217.7842,2345.0
2023-11-13 12:20:00,221.94,222.27,221.94,222.27,4320.0,217.6371,217.9607,217.6371,217.9607,4320.0
2023-11-13 12:25:00,222.15,222.27,222.07,222.22,5124.0,217.8431,217.9607,217.7646,217.9117,5124.0
2023-11-13 12:30:00,222.14,222.27,222.1,222.16,2462.0,217.8333,217.9607,217.794,217.8529,2462.0
2023-11-13 12:35:00,222.14,222.26,222.0,222.17,3226.0,217.8333,217.9509,217.696,217.8627,3226.0
2023-11-13 12:40:00,222.17,222.21,221.99,222.06,3331.0,217.8627,217.9019,217.6862,217.7548,3331.0
2023-11-13 12:45:00,221.97,222.12,221.91,222.12,6518.0,217.6666,217.8137,217.6077,217.8137,6518.0
2023-11-13 12:50:00,222.12,222.43,222.07,222.43,4084.0,217.8137,218.1176,217.7646,218.1176,4084.0
2023-11-13 12:55:00,222.36,222.55,222.35,222.54,1247.0,218.049,218.2353,218.0392,218.2255,1247.0
2023-11-13 13:00:00,222.51,222.51,222.32,222.42,7053.0,218.1961,218.1961,218.0098,218.1078,7053.0
2023-11-13 13:05:00,222.44,222.44,222.25,222.32,2098.0,218.1275,218.1275,217.9411,218.0098,2098.0
2023-11-13 13:10:00,222.32,222.32,222.19,222.31,11059.0,218.0098,218.0098,217.8823,218.0,11059.0
2023-11-13 13:15:00,222.19,222.47,222.17,222.4,1928.0,217.8823,218.1569,217.8627,218.0882,1928.0
2023-11-13 13:20:00,222.3,222.36,222.01,222.32,6207.0,217.9902,218.049,217.7058,218.0098,6207.0
2023-11-13 13:25:00,222.29,222.3,221.93,221.94,6184.0,217.9804,217.9902,217.6273,217.6371,6184.0
2023-11-13 13:30:00,221.95,221.95,221.61,221.66,6798.0,217.647,217.647,217.3135,217.3626,6798.0
2023-11-13 13:35:00,221.69,221.85,221.69,221.84,915.0,217.392,217.5489,217.392,217.5391,915.0
2023-11-13 13:40:00,221.91,222.02,221.77,221.9,3460.0,217.6077,217.7156,217.4704,217.5979,3460.0
2023-11-13 13:45:00,221.87,222.02,221.85,221.85,1222.0,217.5685,217.7156,217.5489,217.5489,1222.0
2023-11-13 13:50:00,221.82,222.06,221.82,221.95,4664.0,217.5195,217.7548,217.5195,217.647,4664.0
2023-11-13 13:55:00,221.93,222.02,221.88,221.88,4086.0,217.6273,217.7156,217.5783,217.5783,4086.0
2023-11-13 14:00:00,221.98,222.12,221.97,222.05,5141.0,217.6764,217.8137,217.6666,217.745,5141.0
2023-11-13 14:05:00,221.97,222.15,221.93,222.15,2372.0,217.6666,217.8431,217.6273,217.8431,2372.0
2023-11-13 14:10:00,222.09,222.17,222.0,222.17,2625.0,217.7842,217.8627,217.696,217.8627,2625.0
2023-11-13 14:15:00,222.08,222.35,222.01,222.35,12389.0,217.7744,218.0392,217.7058,218.0392,12389.0
2023-11-13 14:20:00,222.3,222.37,222.14,222.33,4700.0,217.9902,218.0588,217.8333,218.0196,4700.0
2023-11-13 14:25:00,222.41,222.53,222.25,222.52,2716.0,218.098,218.2157,217.9411,218.2059,2716.0
2023-11-13 14:30:00,222.5,222.64,222.39,222.56,2637.0,218.1863,218.3236,218.0784,218.2451,2637.0
2023-11-13 14:35:00,222.6,222.77,222.5,222.64,15529.0,218.2843,218.4511,218.1863,218.3236,15529.0
2023-11-13 14:40:00,222.59,222.8,222.59,222.68,2227.0,218.2745,218.4805,218.2745,218.3628,2227.0
2023-11-13 14:45:00,222.65,222.85,222.62,222.68,6858.0,218.3334,218.5295,218.304,218.3628,6858.0
2023-11-13 14:50:00,222.75,222.79,222.41,222.42,5697.0,218.4314,218.4707,218.098,218.1078,5697.0
2023-11-13 14:55:00,222.44,222.56,222.44,222.53,1628.0,218.1275,218.2451,218.1275,218.2157,1628.0
2023-11-13 15:00:00,222.53,222.72,222.44,222.62,7560.0,218.2157,218.402,218.1275,218.304,7560.0
2023-11-13 15:05:00,222.54,222.63,222.45,222.58,4731.0,218.2255,218.3138,218.1373,218.2647,4731.0
2023-11-13 15:10:00,222.58,222.67,222.52,222.62,3752.0,218.2647,218.353,218.2059,218.304,3752.0
2023-11-13 15:15:00,222.61,222.89,222.61,222.7,21335.0,218.2942,218.5687,218.2942,218.3824,21335.0
2023-11-13 15:20:00,222.68,222.99,222.67,222.96,2656.0,218.3628,218.6668,218.353,218.6374,2656.0
2023-11-13 15:25:00,222.99,223.03,222.84,222.84,9858.0,218.6668,218.706,218.5197,218.5197,9858.0
2023-11-13 15:30:00,222.86,222.86,222.63,222.63,5066.0,218.5393,218.5393,218.3138,218.3138,5066.0
2023-11-13 15:35:00,222.68,222.74,222.53,222.72,7233.0,218.3628,218.4216,218.2157,218.402,7233.0
2023-11-13 15:40:00,222.79,222.79,222.54,222.58,13140.0,218.4707,218.4707,218.2255,218.2647,13140.0
2023-11-13 15:45:00,222.55,222.69,222.49,222.62,12855.0,218.2353,218.3726,218.1765,218.304,12855.0
2023-11-13 15:50:00,222.65,222.79,222.49,222.61,14995.0,218.3334,218.4707,218.1765,218.2942,14995.0
2023-11-13 15:55:00,222.61,222.67,222.45,222.63,43709.0,218.2942,218.353,218.1373,218.3138,43709.0
2023-11-14 09:30:00,225.11,226.06,223.87,225.74,33085.0,220.7457,221.6773,219.5297,221.3635,33085.0
2023-11-14 09:35:00,226.28,226.28,224.17,225.23,11249.0,221.893,221.893,219.8239,220.8634,11249.0
2023-11-14 09:40:00,224.84,225.39,224.76,225.17,9820.0,220.4809,221.0203,220.4025,220.8045,9820.0
2023-11-14 09:45:00,225.29,226.07,225.14,225.98,10003.0,220.9222,221.6871,220.7751,221.5988,10003.0
2023-11-14 09:50:00,226.06,226.22,225.65,225.96,4178.0,221.6773,221.8342,221.2752,221.5792,4178.0
2023-11-14 09:55:00,225.93,226.37,225.65,226.05,13292.0,221.5498,221.9813,221.2752,221.6675,13292.0
2023-11-14 10:00:00,226.08,227.0,226.08,226.84,9957.0,221.6969,222.599,221.6969,222.4421,9957.0
2023-11-14 10:05:00,226.84,227.1,226.43,227.03,7851.0,222.4421,222.6971,222.0401,222.6285,7851.0
2023-11-14 10:10:00,227.14,227.14,226.39,226.75,10366.0,222.7363,222.7363,222.0009,222.3539,10366.0
2023-11-14 10:15:00,226.75,227.0,226.59,226.87,5334.0,222.3539,222.599,222.197,222.4716,5334.0
2023-11-14 10:20:00,226.69,227.1,226.56,226.93,4019.0,222.2951,222.6971,222.1676,222.5304,4019.0
2023-11-14 10:25:00,227.01,227.41,226.94,227.32,8714.0,222.6089,223.0011,222.5402,222.9128,8714.0
2023-11-14 10:30:00,227.23,227.64,227.21,227.56,5855.0,222.8246,223.2266,222.805,223.1482,5855.0
2023-11-14 10:35:00,227.56,227.59,227.4,227.45,4754.0,223.1482,223.1776,222.9913,223.0403,4754.0
2023-11-14 10:40:00,227.45,227.62,227.32,227.43,16933.0,223.0403,223.207,222.9128,223.0207,16933.0
2023-11-14 10:45:00,227.51,227.8,227.44,227.51,6655.0,223.0992,223.3835,223.0305,223.0992,6655.0
2023-11-14 10:50:00,227.53,227.61,227.22,227.61,3173.0,223.1188,223.1972,222.8148,223.1972,3173.0
2023-11-14 10:55:00,227.56,227.63,227.22,227.39,4828.0,223.1482,223.2168,222.8148,222.9815,4828.0
2023-11-14 11:00:00,227.54,227.59,227.33,227.4,4437.0,223.1286,223.1776,222.9226,222.9913,4437.0
2023-11-14 11:05:00,227.32,227.34,227.08,227.27,4930.0,222.9128,222.9325,222.6775,222.8638,4930.0
2023-11-14 11:10:00,227.2,227.67,227.15,227.52,13422.0,222.7952,223.2561,222.7461,223.109,13422.0
2023-11-14 11:15:00,227.55,227.63,227.28,227.28,14391.0,223.1384,223.2168,222.8736,222.8736,14391.0
2023-11-14 11:20:00,227.31,227.54,227.15,227.53,4567.0,222.903,223.1286,222.7461,223.1188,4567.0
2023-11-14 11:25:00,227.56,227.7,227.45,227.62,7158.0,223.1482,223.2855,223.0403,223.207,7158.0
2023-11-14 11:30:00,227.62,227.94,227.62,227.86,7468.0,223.207,223.5208,223.207,223.4424,7468.0
2023-11-14 11:35:00,227.86,228.1,227.71,228.05,15335.0,223.4424,223.6777,223.2953,223.6287,15335.0
2023-11-14 11:40:00,228.05,228.05,227.39,227.64,6823.0,223.6287,223.6287,222.9815,223.2266,6823.0
2023-11-14 11:45:00,227.68,227.68,227.0,227.01,11196.0,223.2659,223.2659,222.599,222.6089,11196.0
2023-11-14 11:50:00,227.11,227.34,226.99,227.26,10845.0,222.7069,222.9325,222.5892,222.854,10845.0
2023-11-14 11:55:00,227.31,227.39,226.74,226.83,27468.0,222.903,222.9815,222.3441,222.4323,27468.0
2023-11-14 12:00:00,226.88,227.14,226.77,226.92,14791.0,222.4814,222.7363,222.3735,222.5206,14791.0
2023-11-14 12:05:00,226.9,226.95,226.61,226.73,18012.0,222.501,222.55,222.2166,222.3343,18012.0
2023-11-14 12:10:00,226.66,227.17,226.66,227.12,14009.0,222.2656,222.7657,222.2656,222.7167,14009.0
2023-11-14 12:15:00,227.03,227.17,226.94,226.95,2640.0,222.6285,222.7657,222.5402,222.55,2640.0
2023-11-14 12:20:00,226.93,226.94,226.69,226.75,5755.0,222.5304,222.5402,222.2951,222.3539,5755.0
2023-11-14 12:25:00,226.81,227.03,226.81,226.96,10784.0,222.4127,222.6285,222.4127,222.5598,10784.0
2023-11-14 12:30:00,227.0,227.4,226.97,227.25,18017.0,222.599,222.9913,222.5696,222.8442,18017.0
2023-11-14 12:35:00,227.2,227.49,226.95,227.49,7709.0,222.7952,223.0795,222.55,223.0795,7709.0
2023-11-14 12:40:00,227.4,227.62,227.3,227.61,6065.0,222.9913,223.207,222.8932,223.1972,6065.0
2023-11-14 12:45:00,227.54,228.0,227.54,227.75,10989.0,223.1286,223.5797,223.1286,223.3345,10989.0
2023-11-14 12:50:00,227.83,228.15,227.81,228.15,8122.0,223.413,223.7267,223.3933,223.7267,8122.0
2023-11-14 12:55:00,228.12,228.2,227.93,228.18,3229.0,223.6973,223.7758,223.511,223.7562,3229.0
2023-11-14 13:00:00,228.2,228.49,228.12,228.14,33484.0,223.7758,224.0602,223.6973,223.7169,33484.0
2023-11-14 13:05:00,228.17,228.22,227.98,227.99,5439.0,223.7464,223.7954,223.56,223.5699,5439.0
2023-11-14 13:10:00,227.98,228.04,227.66,227.83,5213.0,223.56,223.6189,223.2462,223.413,5213.0
2023-11-14 13:15:00,227.83,228.4,227.8,228.27,12364.0,223.413,223.9719,223.3835,223.8444,12364.0
2023-11-14 13:20:00,228.24,228.43,228.16,228.42,5126.0,223.815,224.0013,223.7366,223.9915,5126.0
2023-11-14 13:25:00,228.48,228.51,228.27,228.33,8095.0,224.0504,224.0798,223.8444,223.9033,8095.0
2023-11-14 13:30:00,228.33,228.41,227.87,227.88,12762.0,223.9033,223.9817,223.4522,223.462,12762.0
2023-11-14 13:35:00,227.92,228.24,227.88,228.07,10056.0,223.5012,223.815,223.462,223.6483,10056.0
2023-11-14 13:40:00,228.07,228.1,227.81,227.93,23026.0,223.6483,223.6777,223.3933,223.511,23026.0
2023-11-14 13:45:00,227.82,228.0,227.81,227.87,3812.0,223.4031,223.5797,223.3933,223.4522,3812.0
2023-11-14 13:50:00,227.98,227.98,227.75,227.75,3256.0,223.56,223.56,223.3345,223.3345,3256.0
2023-11-14 13:55:00,227.79,227.94,227.55,227.66,4788.0,223.3737,223.5208,223.1384,223.2462,4788.0
2023-11-14 14:00:00,227.69,227.83,227.42,227.46,8374.0,223.2757,223.413,223.0109,223.0501,8374.0
2023-11-14 14:05:00,227.4,227.5,227.29,227.45,6505.0,222.9913,223.0894,222.8834,223.0403,6505.0
2023-11-14 14:10:00,227.41,227.55,227.14,227.5,19696.0,223.0011,223.1384,222.7363,223.0894,19696.0
2023-11-14 14:15:00,227.5,227.65,227.44,227.59,8288.0,223.0894,223.2364,223.0305,223.1776,8288.0
2023-11-14 14:20:00,227.61,227.75,227.45,227.72,6172.0,223.1972,223.3345,223.0403,223.3051,6172.0
2023-11-14 14:25:00,227.68,228.0,227.68,227.95,6014.0,223.2659,223.5797,223.2659,223.5306,6014.0
2023-11-14 14:30:00,228.02,228.18,228.02,228.05,6923.0,223.5993,223.7562,223.5993,223.6287,6923.0
2023-11-14 14:35:00,228.04,228.25,228.01,228.2,7947.0,223.6189,223.8248,223.5895,223.7758,7947.0
2023-11-14 14:40:00,228.2,228.41,228.07,228.39,5569.0,223.7758,223.9817,223.6483,223.9621,5569.0
2023-11-14 14:45:00,228.36,228.56,228.31,228.53,30567.0,223.9327,224.1288,223.8836,224.0994,30567.0
2023-11-14 14:50:00,228.46,228.59,228.29,228.34,12338.0,224.0307,224.1582,223.864,223.9131,12338.0
2023-11-14 14:55:00,228.37,228.57,228.36,228.39,6888.0,223.9425,224.1386,223.9327,223.9621,6888.0
2023-11-14 15:00:00,228.4,228.55,228.39,228.49,3485.0,223.9719,224.119,223.9621,224.0602,3485.0
2023-11-14 15:05:00,228.42,228.7,228.41,228.6,17450.0,223.9915,224.2661,223.9817,224.168,17450.0
2023-11-14 15:10:00,228.65,228.83,228.6,228.69,6645.0,224.2171,224.3936,224.168,224.2563,6645.0
2023-11-14 15:15:00,228.73,229.01,228.73,228.8,27516.0,224.2955,224.5701,224.2955,224.3641,27516.0
2023-11-14 15:20:00,228.77,228.84,228.53,228.53,9070.0,224.3347,224.4034,224.0994,224.0994,9070.0
2023-11-14 15:25:00,228.48,228.65,228.44,228.5,8377.0,224.0504,224.2171,224.0111,224.07,8377.0
2023-11-14 15:30:00,228.48,228.55,228.32,228.32,11355.0,224.0504,224.119,223.8935,223.8935,11355.0
2023-11-14 15:35:00,228.3,228.34,228.14,228.21,10339.0,223.8738,223.9131,223.7169,223.7856,10339.0
2023-11-14 15:40:00,228.24,228.27,227.99,228.04,15498.0,223.815,223.8444,223.5699,223.6189,15498.0
2023-11-14 15:45:00,228.04,228.13,227.87,227.87,17150.0,223.6189,223.7071,223.4522,223.4522,17150.0
2023-11-14 15:50:00,227.78,227.95,227.67,227.8,37518.0,223.3639,223.5306,223.2561,223.3835,37518.0
2023-11-14 15:55:00,227.78,228.12,227.58,228.1,97322.0,223.3639,223.6973,223.1678,223.6777,97322.0
2023-11-15 09:30:00,228.0,228.98,226.55,226.88,72779.0,223.5797,224.5407,222.1578,222.4814,72779.0
2023-11-15 09:35:00,226.94,227.57,226.21,226.7,44393.0,222.5402,223.158,221.8244,222.3049,44393.0
2023-11-15 09:40:00,226.69,226.9,225.23,225.95,51725.0,222.2951,222.501,220.8634,221.5694,51725.0
2023-11-15 09:45:00,226.34,226.96,225.84,226.61,19325.0,221.9518,222.5598,221.4615,222.2166,19325.0
2023-11-15 09:50:00,226.75,226.77,225.64,226.01,68353.0,222.3539,222.3735,221.2654,221.6282,68353.0
2023-11-15 09:55:00,226.14,227.03,226.13,226.73,10702.0,221.7557,222.6285,221.7459,222.3343,10702.0
2023-11-15 10:00:00,226.53,227.29,226.52,227.25,12478.0,222.1382,222.8834,222.1284,222.8442,12478.0
2023-11-15 10:05:00,227.38,227.39,226.74,227.13,10698.0,222.9717,222.9815,222.3441,222.7265,10698.0
2023-11-15 10:10:00,227.21,227.39,226.73,227.21,15696.0,222.805,222.9815,222.3343,222.805,15696.0
2023-11-15 10:15:00,227.19,227.26,226.76,227.24,8097.0,222.7854,222.854,222.3637,222.8344,8097.0
2023-11-15 10:20:00,227.24,227.3,226.75,227.08,12752.0,222.8344,222.8932,222.3539,222.6775,12752.0
2023-11-15 10:25:00,226.91,227.21,226.8,227.21,13123.0,222.5108,222.805,222.4029,222.805,13123.0
2023-11-15 10:30:00,227.14,227.69,227.03,227.41,11330.0,222.7363,223.2757,222.6285,223.0011,11330.0
2023-11-15 10:35:00,227.52,227.72,227.41,227.71,9023.0,223.109,223.3051,223.0011,223.2953,9023.0
2023-11-15 10:40:00,227.69,227.93,227.46,227.92,10450.0,223.2757,223.511,223.0501,223.5012,10450.0
2023-11-15 10:45:00,227.96,228.04,227.66,227.99,9243.0,223.5404,223.6189,223.2462,223.5699,9243.0
2023-11-15 10:50:00,227.98,228.27,227.97,228.26,7511.0,223.56,223.8444,223.5502,223.8346,7511.0
2023-11-15 10:55:00,228.26,228.36,227.96,228.1,17482.0,223.8346,223.9327,223.5404,223.6777,17482.0
2023-11-15 11:00:00,228.19,228.89,228.07,228.7,13256.0,223.766,224.4524,223.6483,224.2661,13256.0
2023-11-15 11:05:00,228.66,228.72,228.26,228.41,4866.0,224.2269,224.2857,223.8346,223.9817,4866.0
2023-11-15 11:10:00,228.45,228.45,227.7,227.85,7116.0,224.0209,224.0209,223.2855,223.4326,7116.0
2023-11-15 11:15:00,227.71,227.8,227.37,227.7,9261.0,223.2953,223.3835,222.9619,223.2855,9261.0
2023-11-15 11:20:00,227.61,227.76,227.48,227.68,11144.0,223.1972,223.3443,223.0697,223.2659,11144.0
2023-11-15 11:25:00,227.71,228.12,227.57,227.92,15057.0,223.2953,223.6973,223.158,223.5012,15057.0
2023-11-15 11:30:00,227.92,228.22,227.8,228.22,8027.0,223.5012,223.7954,223.3835,223.7954,8027.0
2023-11-15 11:35:00,228.25,228.25,227.71,227.93,9525.0,223.8248,223.8248,223.2953,223.511,9525.0
2023-11-15 11:40:00,227.91,228.22,227.69,227.69,19452.0,223.4914,223.7954,223.2757,223.2757,19452.0
2023-11-15 11:45:00,227.71,228.05,227.55,227.88,11903.0,223.2953,223.6287,223.1384,223.462,11903.0
2023-11-15 11:50:00,227.93,227.98,227.6,227.8,7963.0,223.511,223.56,223.1874,223.3835,7963.0
2023-11-15 11:55:00,227.83,228.23,227.8,228.09,14612.0,223.413,223.8052,223.3835,223.6679,14612.0
2023-11-15 12:00:00,228.05,228.21,227.99,228.12,9048.0,223.6287,223.7856,223.5699,223.6973,9048.0
2023-11-15 12:05:00,228.1,228.16,227.9,228.03,7479.0,223.6777,223.7366,223.4816,223.6091,7479.0
2023-11-15 12:10:00,227.99,228.03,227.7,228.01,6554.0,223.5699,223.6091,223.2855,223.5895,6554.0
2023-11-15 12:15:00,227.95,227.96,227.72,227.79,8371.0,223.5306,223.5404,223.3051,223.3737,8371.0
2023-11-15 12:20:00,227.83,227.84,227.66,227.79,6983.0,223.413,223.4228,223.2462,223.3737,6983.0
2023-11-15 12:25:00,227.77,227.93,227.74,227.85,4923.0,223.3541,223.511,223.3247,223.4326,4923.0
2023-11-15 12:30:00,227.86,227.97,227.7,227.93,8261.0,223.4424,223.5502,223.2855,223.511,8261.0
2023-11-15 12:35:00,227.98,228.28,227.87,228.1,18051.0,223.56,223.8542,223.4522,223.6777,18051.0
2023-11-15 12:40:00,228.17,228.62,228.05,228.43,22783.0,223.7464,224.1876,223.6287,224.0013,22783.0
2023-11-15 12:45:00,228.43,228.7,228.43,228.5,23598.0,224.0013,224.2661,224.0013,224.07,23598.0
2023-11-15 12:50:00,228.5,228.58,228.1,228.16,13932.0,224.07,224.1484,223.6777,223.7366,13932.0
2023-11-15 12:55:00,228.19,228.2,227.79,227.94,8121.0,223.766,223.7758,223.3737,223.5208,8121.0
2023-11-15 13:00:00,227.86,228.15,227.75,227.82,9544.0,223.4424,223.7267,223.3345,223.4031,9544.0
2023-11-15 13:05:00,227.87,227.95,227.52,227.66,18158.0,223.4522,223.5306,223.109,223.2462,18158.0
2023-11-15 13:10:00,227.62,227.64,227.14,227.4,13689.0,223.207,223.2266,222.7363,222.9913,13689.0
2023-11-15 13:15:00,227.36,227.53,227.21,227.21,15639.0,222.9521,223.1188,222.805,222.805,15639.0
2023-11-15 13:20:00,227.16,227.71,227.16,227.71,8274.0,222.7559,223.2953,222.7559,223.2953,8274.0
2023-11-15 13:25:00,227.71,227.8,227.6,227.6,2859.0,223.2953,223.3835,223.1874,223.1874,2859.0
2023-11-15 13:30:00,227.61,227.98,227.51,227.96,14145.0,223.1972,223.56,223.0992,223.5404,14145.0
2023-11-15 13:35:00,227.91,228.37,227.85,228.31,36398.0,223.4914,223.9425,223.4326,223.8836,36398.0
2023-11-15 13:40:00,228.35,228.54,228.31,228.39,19756.0,223.9229,224.1092,223.8836,223.9621,19756.0
2023-11-15 13:45:00,228.38,228.38,228.01,228.16,23173.0,223.9523,223.9523,223.5895,223.7366,23173.0
2023-11-15 13:50:00,228.16,228.25,227.92,228.0,18833.0,223.7366,223.8248,223.5012,223.5797,18833.0
2023-11-15 13:55:00,228.05,228.1,227.88,227.88,8163.0,223.6287,223.6777,223.462,223.462,8163.0
2023-11-15 14:00:00,227.93,228.08,227.83,227.94,5620.0,223.511,223.6581,223.413,223.5208,5620.0
2023-11-15 14:05:00,227.96,227.96,227.54,227.55,8804.0,223.5404,223.5404,223.1286,223.1384,8804.0
2023-11-15 14:10:00,227.55,227.61,227.05,227.05,27744.0,223.1384,223.1972,222.6481,222.6481,27744.0
2023-11-15 14:15:00,227.03,227.16,226.37,226.49,80613.0,222.6285,222.7559,221.9813,222.0989,80613.0
2023-11-15 14:20:00,226.5,226.85,226.33,226.72,16644.0,222.1087,222.452,221.942,222.3245,16644.0
2023-11-15 14:25:00,226.71,227.01,226.56,226.99,10027.0,222.3147,222.6089,222.1676,222.5892,10027.0
2023-11-15 14:30:00,226.95,227.05,226.8,226.9,12139.0,222.55,222.6481,222.4029,222.501,12139.0
2023-11-15 14:35:00,226.92,226.93,226.78,226.8,4242.0,222.5206,222.5304,222.3833,222.4029,4242.0
2023-11-15 14:40:00,226.92,227.2,226.74,227.02,25719.0,222.5206,222.7952,222.3441,222.6187,25719.0
2023-11-15 14:45:00,227.13,227.31,227.11,227.15,14268.0,222.7265,222.903,222.7069,222.7461,14268.0
2023-11-15 14:50:00,227.17,227.47,227.1,227.2,14269.0,222.7657,223.0599,222.6971,222.7952,14269.0
2023-11-15 14:55:00,227.21,227.59,227.21,227.59,14947.0,222.805,223.1776,222.805,223.1776,14947.0
2023-11-15 15:00:00,227.58,227.59,227.13,227.18,11144.0,223.1678,223.1776,222.7265,222.7756,11144.0
2023-11-15 15:05:00,227.19,227.2,226.76,226.77,5596.0,222.7854,222.7952,222.3637,222.3735,5596.0
2023-11-15 15:10:00,226.81,226.9,226.75,226.86,4413.0,222.4127,222.501,222.3539,222.4618,4413.0
2023-11-15 15:15:00,226.82,226.97,226.73,226.92,6381.0,222.4225,222.5696,222.3343,222.5206,6381.0
2023-11-15 15:20:00,226.86,226.99,226.8,226.86,11865.0,222.4618,222.5892,222.4029,222.4618,11865.0
2023-11-15 15:25:00,226.78,226.81,226.61,226.7,16055.0,222.3833,222.4127,222.2166,222.3049,16055.0
2023-11-15 15:30:00,226.71,226.72,226.47,226.48,9846.0,222.3147,222.3245,222.0793,222.0891,9846.0
2023-11-15 15:35:00,226.47,226.89,226.45,226.85,16420.0,222.0793,222.4912,222.0597,222.452,16420.0
2023-11-15 15:40:00,226.88,227.0,226.73,226.73,20575.0,222.4814,222.599,222.3343,222.3343,20575.0
2023-11-15 15:45:00,226.74,226.75,226.2,226.2,26850.0,222.3441,222.3539,221.8146,221.8146,26850.0
2023-11-15 15:50:00,226.08,226.38,225.91,225.96,37074.0,221.6969,221.9911,221.5302,221.5792,37074.0
2023-11-15 15:55:00,225.97,226.21,225.39,225.76,229454.0,221.589,221.8244,221.0203,221.3831,229454.0
2023-11-16 09:30:00,226.5,226.5,226.04,226.18,44438.0,222.1087,222.1087,221.6577,221.7949,44438.0
2023-11-16 09:35:00,226.3,227.71,226.18,227.19,39584.0,221.9126,223.2953,221.7949,222.7854,39584.0
2023-11-16 09:40:00,227.21,227.84,226.63,226.83,16374.0,222.805,223.4228,222.2362,222.4323,16374.0
2023-11-16 09:45:00,226.67,227.85,226.67,227.85,13708.0,222.2754,223.4326,222.2754,223.4326,13708.0
2023-11-16 09:50:00,227.9,228.25,227.73,227.85,25339.0,223.4816,223.8248,223.3149,223.4326,25339.0
2023-11-16 09:55:00,227.81,227.81,227.37,227.67,2543.0,223.3933,223.3933,222.9619,223.2561,2543.0
2023-11-16 10:00:00,227.44,227.94,227.44,227.91,5421.0,223.0305,223.5208,223.0305,223.4914,5421.0
2023-11-16 10:05:00,228.06,228.26,227.7,227.98,12054.0,223.6385,223.8346,223.2855,223.56,12054.0
2023-11-16 10:10:00,227.84,227.93,227.63,227.75,10288.0,223.4228,223.511,223.2168,223.3345,10288.0
2023-11-16 10:15:00,227.75,227.89,227.46,227.68,18220.0,223.3345,223.4718,223.0501,223.2659,18220.0
2023-11-16 10:20:00,227.71,227.86,227.65,227.7,7082.0,223.2953,223.4424,223.2364,223.2855,7082.0
2023-11-16 10:25:00,227.67,227.85,227.45,227.7,21216.0,223.2561,223.4326,223.0403,223.2855,21216.0
2023-11-16 10:30:00,227.77,228.18,227.76,227.92,8573.0,223.3541,223.7562,223.3443,223.5012,8573.0
2023-11-16 10:35:00,227.99,228.0,227.63,227.73,9718.0,223.5699,223.5797,223.2168,223.3149,9718.0
2023-11-16 10:40:00,227.68,227.74,227.19,227.19,9412.0,223.2659,223.3247,222.7854,222.7854,9412.0
2023-11-16 10:45:00,227.28,227.83,227.27,227.79,5061.0,222.8736,223.413,222.8638,223.3737,5061.0
2023-11-16 10:50:00,227.82,227.9,227.52,227.6,7733.0,223.4031,223.4816,223.109,223.1874,7733.0
2023-11-16 10:55:00,227.62,227.71,227.45,227.63,11949.0,223.207,223.2953,223.0403,223.2168,11949.0
2023-11-16 11:00:00,227.59,227.93,227.51,227.71,13648.0,223.1776,223.511,223.0992,223.2953,13648.0
2023-11-16 11:05:00,227.79,227.8,227.23,227.29,7624.0,223.3737,223.3835,222.8246,222.8834,7624.0
2023-11-16 11:10:00,227.3,227.49,227.13,227.4,5890.0,222.8932,223.0795,222.7265,222.9913,5890.0
2023-11-16 11:15:00,227.4,227.4,227.1,227.21,3370.0,222.9913,222.9913,222.6971,222.805,3370.0
2023-11-16 11:20:00,227.3,227.46,227.28,227.39,3125.0,222.8932,223.0501,222.8736,222.9815,3125.0
2023-11-16 11:25:00,227.28,227.29,226.77,226.82,13206.0,222.8736,222.8834,222.3735,222.4225,13206.0
2023-11-16 11:30:00,226.82,227.33,226.82,227.2,7821.0,222.4225,222.9226,222.4225,222.7952,7821.0
2023-11-16 11:35:00,227.12,227.25,226.87,227.12,10933.0,222.7167,222.8442,222.4716,222.7167,10933.0
2023-11-16 11:40:00,227.11,227.3,227.07,227.21,4415.0,222.7069,222.8932,222.6677,222.805,4415.0
2023-11-16 11:45:00,227.22,227.35,227.2,227.24,5809.0,222.8148,222.9423,222.7952,222.8344,5809.0
2023-11-16 11:50:00,227.24,227.25,226.89,227.06,9657.0,222.8344,222.8442,222.4912,222.6579,9657.0
2023-11-16 11:55:00,227.09,227.25,227.06,227.13,6460.0,222.6873,222.8442,222.6579,222.7265,6460.0
2023-11-16 12:00:00,227.1,227.27,227.04,227.15,5502.0,222.6971,222.8638,222.6383,222.7461,5502.0
2023-11-16 12:05:00,227.18,227.47,227.18,227.26,8363.0,222.7756,223.0599,222.7756,222.854,8363.0
2023-11-16 12:10:00,227.33,227.55,227.33,227.53,4700.0,222.9226,223.1384,222.9226,223.1188,4700.0
2023-11-16 12:15:00,227.5,227.81,227.46,227.65,5176.0,223.0894,223.3933,223.0501,223.2364,5176.0
2023-11-16 12:20:00,227.69,227.96,227.68,227.88,16542.0,223.2757,223.5404,223.2659,223.462,16542.0
2023-11-16 12:25:00,227.86,227.95,227.81,227.83,9380.0,223.4424,223.5306,223.3933,223.413,9380.0
2023-11-16 12:30:00,227.82,227.86,227.74,227.75,6073.0,223.4031,223.4424,223.3247,223.3345,6073.0
2023-11-16 12:35:00,227.74,228.01,227.68,227.98,6427.0,223.3247,223.5895,223.2659,223.56,6427.0
2023-11-16 12:40:00,227.88,228.06,227.7,227.71,12196.0,223.462,223.6385,223.2855,223.2953,12196.0
2023-11-16 12:45:00,227.75,227.93,227.74,227.8,5914.0,223.3345,223.511,223.3247,223.3835,5914.0
2023-11-16 12:50:00,227.79,227.8,227.42,227.51,15757.0,223.3737,223.3835,223.0109,223.0992,15757.0
2023-11-16 12:55:00,227.49,227.53,227.22,227.24,9073.0,223.0795,223.1188,222.8148,222.8344,9073.0
2023-11-16 13:00:00,227.26,227.37,227.13,227.14,12099.0,222.854,222.9619,222.7265,222.7363,12099.0
2023-11-16 13:05:00,227.14,227.26,227.04,227.09,5770.0,222.7363,222.854,222.6383,222.6873,5770.0
2023-11-16 13:10:00,227.03,227.07,226.88,227.06,5352.0,222.6285,222.6677,222.4814,222.6579,5352.0
2023-11-16 13:15:00,227.09,227.1,226.89,226.89,4962.0,222.6873,222.6971,222.4912,222.4912,4962.0
2023-11-16 13:20:00,226.9,226.9,226.72,226.8,6189.0,222.501,222.501,222.3245,222.4029,6189.0
2023-11-16 13:25:00,226.75,226.97,226.73,226.91,4932.0,222.3539,222.5696,222.3343,222.5108,4932.0
2023-11-16 13:30:00,226.92,226.96,226.57,226.62,6967.0,222.5206,222.5598,222.1774,222.2264,6967.0
2023-11-16 13:35:00,226.61,226.83,226.61,226.73,3824.0,222.2166,222.4323,222.2166,222.3343,3824.0
2023-11-16 13:40:00,226.69,226.85,226.62,226.82,4360.0,222.2951,222.452,222.2264,222.4225,4360.0
2023-11-16 13:45:00,226.8,226.82,226.54,226.58,7527.0,222.4029,222.4225,222.148,222.1872,7527.0
2023-11-16 13:50:00,226.58,226.75,226.52,226.72,10982.0,222.1872,222.3539,222.1284,222.3245,10982.0
2023-11-16 13:55:00,226.72,226.82,226.57,226.82,6659.0,222.3245,222.4225,222.1774,222.4225,6659.0
2023-11-16 14:00:00,226.82,226.82,226.26,226.32,16581.0,222.4225,222.4225,221.8734,221.9322,16581.0
2023-11-16 14:05:00,226.31,226.41,226.19,226.34,8548.0,221.9224,222.0205,221.8047,221.9518,8548.0
2023-11-16 14:10:00,226.34,226.64,226.34,226.55,4210.0,221.9518,222.246,221.9518,222.1578,4210.0
2023-11-16 14:15:00,226.55,226.64,226.43,226.61,4764.0,222.1578,222.246,222.0401,222.2166,4764.0
2023-11-16 14:20:00,226.6,226.61,226.14,226.21,6893.0,222.2068,222.2166,221.7557,221.8244,6893.0
2023-11-16 14:25:00,226.2,226.2,226.05,226.06,5732.0,221.8146,221.8146,221.6675,221.6773,5732.0
2023-11-16 14:30:00,226.1,226.27,226.07,226.2,7283.0,221.7165,221.8832,221.6871,221.8146,7283.0
2023-11-16 14:35:00,226.17,226.55,226.17,226.31,4495.0,221.7851,222.1578,221.7851,221.9224,4495.0
2023-11-16 14:40:00,226.34,226.71,226.34,226.71,3193.0,221.9518,222.3147,221.9518,222.3147,3193.0
2023-11-16 14:45:00,226.68,226.77,226.56,226.66,4896.0,222.2852,222.3735,222.1676,222.2656,4896.0
2023-11-16 14:50:00,226.7,226.7,226.21,226.21,5223.0,222.3049,222.3049,221.8244,221.8244,5223.0
2023-11-16 14:55:00,226.25,226.28,226.1,226.2,9216.0,221.8636,221.893,221.7165,221.8146,9216.0
2023-11-16 15:00:00,226.18,226.21,226.03,226.07,8568.0,221.7949,221.8244,221.6478,221.6871,8568.0
2023-11-16 15:05:00,226.02,226.22,225.92,226.14,6565.0,221.638,221.8342,221.54,221.7557,6565.0
2023-11-16 15:10:00,226.17,226.25,226.08,226.09,5659.0,221.7851,221.8636,221.6969,221.7067,5659.0
2023-11-16 15:15:00,226.05,226.16,226.05,226.14,4278.0,221.6675,221.7753,221.6675,221.7557,4278.0
2023-11-16 15:20:00,226.17,226.21,225.89,226.14,7206.0,221.7851,221.8244,221.5106,221.7557,7206.0
2023-11-16 15:25:00,226.1,226.21,225.92,226.21,8313.0,221.7165,221.8244,221.54,221.8244,8313.0
2023-11-16 15:30:00,226.17,226.28,226.11,226.24,9730.0,221.7851,221.893,221.7263,221.8538,9730.0
2023-11-16 15:35:00,226.24,226.29,226.1,226.11,8949.0,221.8538,221.9028,221.7165,221.7263,8949.0
2023-11-16 15:40:00,226.11,226.3,226.0,226.25,12703.0,221.7263,221.9126,221.6184,221.8636,12703.0
2023-11-16 15:45:00,226.29,226.62,226.26,226.49,23422.0,221.9028,222.2264,221.8734,222.0989,23422.0
2023-11-16 15:50:00,226.53,226.59,226.36,226.46,30738.0,222.1382,222.197,221.9715,222.0695,30738.0
2023-11-16 15:55:00,226.47,226.86,226.42,226.83,83416.0,222.0793,222.4618,222.0303,222.4323,83416.0
2023-11-17 09:30:00,226.72,227.89,226.72,227.16,93000.0,222.3245,223.4718,222.3245,222.7559,93000.0
2023-11-17 09:35:00,227.25,228.0,226.88,227.71,22703.0,222.8442,223.5797,222.4814,223.2953,22703.0
2023-11-17 09:40:00,227.75,227.84,227.13,227.67,15957.0,223.3345,223.4228,222.7265,223.2561,15957.0
2023-11-17 09:45:00,227.72,227.75,227.12,227.63,10931.0,223.3051,223.3345,222.7167,223.2168,10931.0
2023-11-17 09:50:00,227.52,227.98,227.23,227.87,10823.0,223.109,223.56,222.8246,223.4522,10823.0
2023-11-17 09:55:00,227.88,227.95,227.5,227.58,10849.0,223.462,223.5306,223.0894,223.1678,10849.0
2023-11-17 10:00:00,227.58,227.91,227.38,227.73,13482.0,223.1678,223.4914,222.9717,223.3149,13482.0
2023-11-17 10:05:00,227.71,227.85,227.3,227.37,7767.0,223.2953,223.4326,222.8932,222.9619,7767.0
2023-11-17 10:10:00,227.43,227.7,227.24,227.7,5401.0,223.0207,223.2855,222.8344,223.2855,5401.0
2023-11-17 10:15:00,227.65,227.65,227.37,227.44,7076.0,223.2364,223.2364,222.9619,223.0305,7076.0
2023-11-17 10:20:00,227.51,227.52,226.87,227.09,12410.0,223.0992,223.109,222.4716,222.6873,12410.0
2023-11-17 10:25:00,227.06,227.14,226.82,227.04,5962.0,222.6579,222.7363,222.4225,222.6383,5962.0
2023-11-17 10:30:00,227.09,227.23,226.64,226.64,6009.0,222.6873,222.8246,222.246,222.246,6009.0
2023-11-17 10:35:00,226.65,226.92,226.51,226.54,7879.0,222.2558,222.5206,222.1185,222.148,7879.0
2023-11-17 10:40:00,226.42,226.86,226.38,226.7,13751.0,222.0303,222.4618,221.9911,222.3049,13751.0
2023-11-17 10:45:00,226.78,227.49,226.77,227.21,16952.0,222.3833,223.0795,222.3735,222.805,16952.0
2023-11-17 10:50:00,227.17,228.02,227.01,227.91,23081.0,222.7657,223.5993,222.6089,223.4914,23081.0
2023-11-17 10:55:00,227.86,227.97,227.51,227.77,6857.0,223.4424,223.5502,223.0992,223.3541,6857.0
2023-11-17 11:00:00,227.72,227.89,227.53,227.56,13757.0,223.3051,223.4718,223.1188,223.1482,13757.0
2023-11-17 11:05:00,227.52,227.85,227.36,227.61,23339.0,223.109,223.4326,222.9521,223.1972,23339.0
2023-11-17 11:10:00,227.58,227.96,227.49,227.73,9210.0,223.1678,223.5404,223.0795,223.3149,9210.0
2023-11-17 11:15:00,227.82,228.19,227.55,227.88,25453.0,223.4031,223.766,223.1384,223.462,25453.0
2023-11-17 11:20:00,227.8,228.37,227.8,228.27,10452.0,223.3835,223.9425,223.3835,223.8444,10452.0
2023-11-17 11:25:00,228.17,228.17,227.37,227.52,8715.0,223.7464,223.7464,222.9619,223.109,8715.0
2023-11-17 11:30:00,227.53,227.75,227.45,227.57,6125.0,223.1188,223.3345,223.0403,223.158,6125.0
2023-11-17 11:35:00,227.42,227.66,227.26,227.26,6174.0,223.0109,223.2462,222.854,222.854,6174.0
2023-11-17 11:40:00,227.27,227.46,227.11,227.46,12690.0,222.8638,223.0501,222.7069,223.0501,12690.0
2023-11-17 11:45:00,227.4,227.48,227.2,227.47,6265.0,222.9913,223.0697,222.7952,223.0599,6265.0
2023-11-17 11:50:00,227.34,227.47,227.28,227.31,5280.0,222.9325,223.0599,222.8736,222.903,5280.0
2023-11-17 11:55:00,227.26,227.34,227.2,227.31,2196.0,222.854,222.9325,222.7952,222.903,2196.0
2023-11-17 12:00:00,227.34,227.69,227.34,227.51,5832.0,222.9325,223.2757,222.9325,223.0992,5832.0
2023-11-17 12:05:00,227.54,227.68,227.42,227.54,5227.0,223.1286,223.2659,223.0109,223.1286,5227.0
2023-11-17 12:10:00,227.6,227.69,227.47,227.53,3776.0,223.1874,223.2757,223.0599,223.1188,3776.0
2023-11-17 12:15:00,227.52,227.57,227.45,227.55,4890.0,223.109,223.158,223.0403,223.1384,4890.0
2023-11-17 12:20:00,227.55,227.87,227.53,227.58,16000.0,223.1384,223.4522,223.1188,223.1678,16000.0
2023-11-17 12:25:00,227.52,227.56,227.28,227.56,6640.0,223.109,223.1482,222.8736,223.1482,6640.0
2023-11-17 12:30:00,227.55,227.89,227.54,227.74,9143.0,223.1384,223.4718,223.1286,223.3247,9143.0
2023-11-17 12:35:00,227.67,227.74,227.44,227.46,6767.0,223.2561,223.3247,223.0305,223.0501,6767.0
2023-11-17 12:40:00,227.34,227.39,227.19,227.23,2909.0,222.9325,222.9815,222.7854,222.8246,2909.0
2023-11-17 12:45:00,227.2,227.32,227.17,227.19,2790.0,222.7952,222.9128,222.7657,222.7854,2790.0
2023-11-17 12:50:00,227.2,227.31,226.98,227.26,6256.0,222.7952,222.903,222.5794,222.854,6256.0
2023-11-17 12:55:00,227.2,227.25,227.07,227.13,5014.0,222.7952,222.8442,222.6677,222.7265,5014.0
2023-11-17 13:00:00,227.2,227.3,227.11,227.12,4347.0,222.7952,222.8932,222.7069,222.7167,4347.0
2023-11-17 13:05:00,227.12,227.31,227.08,227.31,2358.0,222.7167,222.903,222.6775,222.903,2358.0
2023-11-17 13:10:00,227.26,227.31,227.13,227.27,5680.0,222.854,222.903,222.7265,222.8638,5680.0
2023-11-17 13:15:00,227.33,227.33,227.2,227.23,3681.0,222.9226,222.9226,222.7952,222.8246,3681.0
2023-11-17 13:20:00,227.27,227.36,227.22,227.32,3239.0,222.8638,222.9521,222.8148,222.9128,3239.0
2023-11-17 13:25:00,227.31,227.49,227.26,227.4,3930.0,222.903,223.0795,222.854,222.9913,3930.0
2023-11-17 13:30:00,227.42,227.5,227.39,227.45,4512.0,223.0109,223.0894,222.9815,223.0403,4512.0
2023-11-17 13:35:00,227.42,227.48,227.3,227.44,6084.0,223.0109,223.0697,222.8932,223.0305,6084.0
2023-11-17 13:40:00,227.44,227.5,227.34,227.39,25331.0,223.0305,223.0894,222.9325,222.9815,25331.0
2023-11-17 13:45:00,227.43,227.66,227.34,227.51,30479.0,223.0207,223.2462,222.9325,223.0992,30479.0
2023-11-17 13:50:00,227.63,227.64,227.47,227.64,9307.0,223.2168,223.2266,223.0599,223.2266,9307.0
2023-11-17 13:55:00,227.63,227.9,227.62,227.88,15922.0,223.2168,223.4816,223.207,223.462,15922.0
2023-11-17 14:00:00,227.89,227.98,227.78,227.84,25580.0,223.4718,223.56,223.3639,223.4228,25580.0
2023-11-17 14:05:00,227.81,228.15,227.81,228.14,42695.0,223.3933,223.7267,223.3933,223.7169,42695.0
2023-11-17 14:10:00,228.15,228.3,227.71,227.75,9121.0,223.7267,223.8738,223.2953,223.3345,9121.0
2023-11-17 14:15:00,227.75,227.96,227.73,227.85,5493.0,223.3345,223.5404,223.3149,223.4326,5493.0
2023-11-17 14:20:00,227.85,227.86,227.66,227.66,6214.0,223.4326,223.4424,223.2462,223.2462,6214.0
2023-11-17 14:25:00,227.52,227.57,227.4,227.51,5877.0,223.109,223.158,222.9913,223.0992,5877.0
2023-11-17 14:30:00,227.47,227.62,227.39,227.54,5896.0,223.0599,223.207,222.9815,223.1286,5896.0
2023-11-17 14:35:00,227.61,227.77,227.57,227.66,5714.0,223.1972,223.3541,223.158,223.2462,5714.0
2023-11-17 14:40:00,227.66,227.87,227.56,227.87,5579.0,223.2462,223.4522,223.1482,223.4522,5579.0
2023-11-17 14:45:00,227.79,227.88,227.7,227.82,48392.0,223.3737,223.462,223.2855,223.4031,48392.0
2023-11-17 14:50:00,227.85,227.89,227.77,227.83,5592.0,223.4326,223.4718,223.3541,223.413,5592.0
2023-11-17 14:55:00,227.81,228.05,227.81,228.05,28646.0,223.3933,223.6287,223.3933,223.6287,28646.0
2023-11-17 15:00:00,228.06,228.06,227.86,227.86,4678.0,223.6385,223.6385,223.4424,223.4424,4678.0
2023-11-17 15:05:00,227.86,227.95,227.77,227.94,6298.0,223.4424,223.5306,223.3541,223.5208,6298.0
2023-11-17 15:10:00,227.88,227.92,227.76,227.76,11632.0,223.462,223.5012,223.3443,223.3443,11632.0
2023-11-17 15:15:00,227.76,227.87,227.6,227.87,7303.0,223.3443,223.4522,223.1874,223.4522,7303.0
2023-11-17 15:20:00,227.9,227.92,227.73,227.79,7353.0,223.4816,223.5012,223.3149,223.3737,7353.0
2023-11-17 15:25:00,227.78,228.43,227.73,228.38,25171.0,223.3639,224.0013,223.3149,223.9523,25171.0
2023-11-17 15:30:00,228.41,228.44,227.77,228.07,16004.0,223.9817,224.0111,223.3541,223.6483,16004.0
2023-11-17 15:35:00,228.07,228.14,227.96,227.97,15294.0,223.6483,223.7169,223.5404,223.5502,15294.0
2023-11-17 15:40:00,227.96,228.13,227.85,228.05,11807.0,223.5404,223.7071,223.4326,223.6287,11807.0
2023-11-17 15:45:00,228.06,228.16,227.87,227.88,24115.0,223.6385,223.7366,223.4522,223.462,24115.0
2023-11-17 15:50:00,227.89,228.08,227.82,227.9,37170.0,223.4718,223.6581,223.4031,223.4816,37170.0
2023-11-17 15:55:00,227.9,228.04,227.77,227.82,128917.0,223.4816,223.6189,223.3541,223.4031,128917.0
2023-11-20 09:30:00,226.93,227.53,225.98,226.25,33002.0,222.5304,223.1188,221.5988,221.8636,33002.0
2023-11-20 09:35:00,225.87,226.7,225.44,226.61,13243.0,221.491,222.3049,221.0693,222.2166,13243.0
2023-11-20 09:40:00,226.46,227.56,226.46,227.06,50748.0,222.0695,223.1482,222.0695,222.6579,50748.0
2023-11-20 09:45:00,226.84,226.84,225.58,225.84,8624.0,222.4421,222.4421,221.2066,221.4615,8624.0
2023-11-20 09:50:00,225.86,225.98,225.44,225.82,13330.0,221.4811,221.5988,221.0693,221.4419,13330.0
2023-11-20 09:55:00,225.86,226.31,225.85,226.13,8608.0,221.4811,221.9224,221.4713,221.7459,8608.0
2023-11-20 10:00:00,226.22,226.59,225.77,226.34,13719.0,221.8342,222.197,221.3929,221.9518,13719.0
2023-11-20 10:05:00,226.34,226.54,225.94,226.35,8576.0,221.9518,222.148,221.5596,221.9616,8576.0
2023-11-20 10:10:00,226.26,226.41,226.18,226.3,7147.0,221.8734,222.0205,221.7949,221.9126,7147.0
2023-11-20 10:15:00,226.27,226.64,226.05,226.64,8187.0,221.8832,222.246,221.6675,222.246,8187.0
2023-11-20 10:20:00,226.72,226.96,226.41,226.93,17010.0,222.3245,222.5598,222.0205,222.5304,17010.0
2023-11-20 10:25:00,226.79,227.07,226.77,227.07,18733.0,222.3931,222.6677,222.3735,222.6677,18733.0
2023-11-20 10:30:00,227.02,227.28,226.56,226.93,37462.0,222.6187,222.8736,222.1676,222.5304,37462.0
2023-11-20 10:35:00,226.88,226.96,226.7,226.85,7657.0,222.4814,222.5598,222.3049,222.452,7657.0
2023-11-20 10:40:00,226.84,226.88,226.51,226.64,23078.0,222.4421,222.4814,222.1185,222.246,23078.0
2023-11-20 10:45:00,226.62,226.91,226.6,226.79,7124.0,222.2264,222.5108,222.2068,222.3931,7124.0
2023-11-20 10:50:00,226.91,227.18,226.78,226.97,5907.0,222.5108,222.7756,222.3833,222.5696,5907.0
2023-11-20 10:55:00,227.03,227.13,226.82,226.91,5172.0,222.6285,222.7265,222.4225,222.5108,5172.0
2023-11-20 11:00:00,226.93,227.01,226.8,226.8,8226.0,222.5304,222.6089,222.4029,222.4029,8226.0
2023-11-20 11:05:00,226.76,226.87,226.71,226.79,5735.0,222.3637,222.4716,222.3147,222.3931,5735.0
2023-11-20 11:10:00,226.74,226.78,226.48,226.54,4555.0,222.3441,222.3833,222.0891,222.148,4555.0
2023-11-20 11:15:00,226.52,226.52,226.14,226.25,18901.0,222.1284,222.1284,221.7557,221.8636,18901.0
2023-11-20 11:20:00,226.26,226.33,226.05,226.14,17931.0,221.8734,221.942,221.6675,221.7557,17931.0
2023-11-20 11:25:00,226.15,226.32,225.88,226.05,15580.0,221.7655,221.9322,221.5008,221.6675,15580.0
2023-11-20 11:30:00,226.27,226.31,226.02,226.22,4011.0,221.8832,221.9224,221.638,221.8342,4011.0
2023-11-20 11:35:00,226.2,226.21,225.34,225.35,24499.0,221.8146,221.8244,220.9712,220.981,24499.0
2023-11-20 11:40:00,225.36,225.75,225.26,225.74,20481.0,220.9908,221.3733,220.8928,221.3635,20481.0
2023-11-20 11:45:00,225.68,225.78,225.34,225.51,12965.0,221.3046,221.4027,220.9712,221.1379,12965.0
2023-11-20 11:50:00,225.54,226.08,225.53,225.94,13917.0,221.1673,221.6969,221.1575,221.5596,13917.0
2023-11-20 11:55:00,226.01,226.18,225.95,226.18,2482.0,221.6282,221.7949,221.5694,221.7949,2482.0
2023-11-20 12:00:00,226.06,226.08,225.59,225.92,16321.0,221.6773,221.6969,221.2164,221.54,16321.0
2023-11-20 12:05:00,225.88,225.98,225.8,225.87,9677.0,221.5008,221.5988,221.4223,221.491,9677.0
2023-11-20 12:10:00,225.88,225.96,225.79,225.89,12475.0,221.5008,221.5792,221.4125,221.5106,12475.0
2023-11-20 12:15:00,225.89,225.98,225.71,225.97,14937.0,221.5106,221.5988,221.3341,221.589,14937.0
2023-11-20 12:20:00,225.97,226.27,225.85,226.27,9392.0,221.589,221.8832,221.4713,221.8832,9392.0
2023-11-20 12:25:00,226.33,226.4,226.23,226.34,2916.0,221.942,222.0107,221.844,221.9518,2916.0
2023-11-20 12:30:00,226.3,226.43,226.21,226.4,5209.0,221.9126,222.0401,221.8244,222.0107,5209.0
2023-11-20 12:35:00,226.4,226.5,226.32,226.38,11562.0,222.0107,222.1087,221.9322,221.9911,11562.0
2023-11-20 12:40:00,226.44,226.53,225.96,226.09,53956.0,222.0499,222.1382,221.5792,221.7067,53956.0
2023-11-20 12:45:00,226.08,226.27,226.08,226.12,13924.0,221.6969,221.8832,221.6969,221.7361,13924.0
2023-11-20 12:50:00,226.17,226.17,225.94,226.0,8791.0,221.7851,221.7851,221.5596,221.6184,8791.0
2023-11-20 12:55:00,226.0,226.1,225.71,225.99,24583.0,221.6184,221.7165,221.3341,221.6086,24583.0
2023-11-20 13:00:00,225.96,226.41,225.87,226.3,6098.0,221.5792,222.0205,221.491,221.9126,6098.0
2023-11-20 13:05:00,226.28,226.31,226.14,226.31,2758.0,221.893,221.9224,221.7557,221.9224,2758.0
2023-11-20 13:10:00,226.28,226.54,226.28,226.38,54900.0,221.893,222.148,221.893,221.9911,54900.0
2023-11-20 13:15:00,226.34,226.38,226.25,226.26,9133.0,221.9518,221.9911,221.8636,221.8734,9133.0
2023-11-20 13:20:00,226.26,226.4,226.11,226.18,12821.0,221.8734,222.0107,221.7263,221.7949,12821.0
2023-11-20 13:25:00,226.24,226.31,226.11,226.25,8248.0,221.8538,221.9224,221.7263,221.8636,8248.0
2023-11-20 13:30:00,226.23,226.32,226.19,226.28,5184.0,221.844,221.9322,221.8047,221.893,5184.0
2023-11-20 13:35:00,226.24,226.27,226.09,226.15,5583.0,221.8538,221.8832,221.7067,221.7655,5583.0
2023-11-20 13:40:00,226.16,226.25,226.09,226.25,7828.0,221.7753,221.8636,221.7067,221.8636,7828.0
2023-11-20 13:45:00,226.18,226.23,226.12,226.21,6710.0,221.7949,221.844,221.7361,221.8244,6710.0
2023-11-20 13:50:00,226.21,226.38,226.18,226.37,4753.0,221.8244,221.9911,221.7949,221.9813,4753.0
2023-11-20 13:55:00,226.31,226.31,226.15,226.21,10259.0,221.9224,221.9224,221.7655,221.8244,10259.0
2023-11-20 14:00:00,226.22,226.39,226.2,226.38,3546.0,221.8342,222.0009,221.8146,221.9911,3546.0
2023-11-20 14:05:00,226.34,226.43,226.23,226.38,12752.0,221.9518,222.0401,221.844,221.9911,12752.0
2023-11-20 14:10:00,226.38,226.44,226.35,226.38,7749.0,221.9911,222.0499,221.9616,221.9911,7749.0
2023-11-20 14:15:00,226.4,226.41,226.14,226.29,12754.0,222.0107,222.0205,221.7557,221.9028,12754.0
2023-11-20 14:20:00,226.31,226.32,226.13,226.21,4696.0,221.9224,221.9322,221.7459,221.8244,4696.0
2023-11-20 14:25:00,226.22,226.26,226.14,226.19,7199.0,221.8342,221.8734,221.7557,221.8047,7199.0
2023-11-20 14:30:00,226.2,226.35,226.16,226.35,4690.0,221.8146,221.9616,221.7753,221.9616,4690.0
2023-11-20 14:35:00,226.41,226.47,226.31,226.38,10088.0,222.0205,222.0793,221.9224,221.9911,10088.0
2023-11-20 14:40:00,226.41,226.5,226.3,226.5,48053.0,222.0205,222.1087,221.9126,222.1087,48053.0
2023-11-20 14:45:00,226.49,226.76,226.48,226.75,9228.0,222.0989,222.3637,222.0891,222.3539,9228.0
2023-11-20 14:50:00,226.79,226.85,226.69,226.79,4943.0,222.3931,222.452,222.2951,222.3931,4943.0
2023-11-20 14:55:00,226.79,226.84,226.67,226.83,10170.0,222.3931,222.4421,222.2754,222.4323,10170.0
2023-11-20 15:00:00,226.8,226.98,226.74,226.94,16661.0,222.4029,222.5794,222.3441,222.5402,16661.0
2023-11-20 15:05:00,226.94,227.0,226.61,226.75,21259.0,222.5402,222.599,222.2166,222.3539,21259.0
2023-11-20 15:10:00,226.78,226.93,226.75,226.92,6603.0,222.3833,222.5304,222.3539,222.5206,6603.0
2023-11-20 15:15:00,226.89,226.94,226.84,226.9,6118.0,222.4912,222.5402,222.4421,222.501,6118.0
2023-11-20 15:20:00,226.9,226.95,226.8,226.84,8498.0,222.501,222.55,222.4029,222.4421,8498.0
2023-11-20 15:25:00,226.81,227.28,226.81,227.28,35168.0,222.4127,222.8736,222.4127,222.8736,35168.0
2023-11-20 15:30:00,227.28,227.47,227.2,227.4,7919.0,222.8736,223.0599,222.7952,222.9913,7919.0
2023-11-20 15:35:00,227.35,227.5,227.22,227.34,20826.0,222.9423,223.0894,222.8148,222.9325,20826.0
2023-11-20 15:40:00,227.34,227.5,227.27,227.47,23944.0,222.9325,223.0894,222.8638,223.0599,23944.0
2023-11-20 15:45:00,227.5,227.5,227.3,227.4,18768.0,223.0894,223.0894,222.8932,222.9913,18768.0
2023-11-20 15:50:00,227.44,227.5,227.14,227.15,39459.0,223.0305,223.0894,222.7363,222.7461,39459.0
2023-11-20 15:55:00,227.18,227.18,226.75,226.92,102758.0,222.7756,222.7756,222.3539,222.5206,102758.0
2023-11-21 09:30:00,226.63,226.99,226.07,226.42,46910.0,222.2362,222.5892,221.6871,222.0303,46910.0
2023-11-21 09:35:00,226.43,226.68,226.0,226.28,15430.0,222.0401,222.2852,221.6184,221.893,15430.0
2023-11-21 09:40:00,226.23,226.87,226.17,226.8,4913.0,221.844,222.4716,221.7851,222.4029,4913.0
2023-11-21 09:45:00,226.75,226.84,226.23,226.34,7762.0,222.3539,222.4421,221.844,221.9518,7762.0
2023-11-21 09:50:00,226.38,226.86,226.15,226.84,10560.0,221.9911,222.4618,221.7655,222.4421,10560.0
2023-11-21 09:55:00,226.94,227.29,226.63,227.26,14630.0,222.5402,222.8834,222.2362,222.854,14630.0
2023-11-21 10:00:00,227.71,227.71,226.81,226.9,10981.0,223.2953,223.2953,222.4127,222.501,10981.0
2023-11-21 10:05:00,226.97,227.25,226.86,227.13,19004.0,222.5696,222.8442,222.4618,222.7265,19004.0
2023-11-21 10:10:00,227.14,227.62,227.01,227.4,20685.0,222.7363,223.207,222.6089,222.9913,20685.0
2023-11-21 10:15:00,227.33,227.5,227.28,227.5,8449.0,222.9226,223.0894,222.8736,223.0894,8449.0
2023-11-21 10:20:00,227.46,227.46,227.1,227.12,7282.0,223.0501,223.0501,222.6971,222.7167,7282.0
2023-11-21 10:25:00,227.18,227.24,226.35,226.49,13070.0,222.7756,222.8344,221.9616,222.0989,13070.0
2023-11-21 10:30:00,226.48,226.48,226.06,226.14,9852.0,222.0891,222.0891,221.6773,221.7557,9852.0
2023-11-21 10:35:00,226.1,226.26,225.7,225.73,27087.0,221.7165,221.8734,221.3242,221.3537,27087.0
2023-11-21 10:40:00,225.69,226.12,225.61,225.83,16350.0,221.3144,221.7361,221.236,221.4517,16350.0
2023-11-21 10:45:00,225.79,226.07,225.58,225.73,31871.0,221.4125,221.6871,221.2066,221.3537,31871.0
2023-11-21 10:50:00,225.73,226.52,225.73,226.32,25168.0,221.3537,222.1284,221.3537,221.9322,25168.0
2023-11-21 10:55:00,226.21,226.45,225.97,226.34,13616.0,221.8244,222.0597,221.589,221.9518,13616.0
2023-11-21 11:00:00,226.31,226.46,226.16,226.37,12062.0,221.9224,222.0695,221.7753,221.9813,12062.0
2023-11-21 11:05:00,226.41,226.48,226.22,226.42,15741.0,222.0205,222.0891,221.8342,222.0303,15741.0
2023-11-21 11:10:00,226.33,226.36,225.94,226.06,12662.0,221.942,221.9715,221.5596,221.6773,12662.0
2023-11-21 11:15:00,226.0,226.28,225.9,225.9,12535.0,221.6184,221.893,221.5204,221.5204,12535.0
2023-11-21 11:20:00,225.82,226.02,225.8,225.89,27682.0,221.4419,221.638,221.4223,221.5106,27682.0
2023-11-21 11:25:00,225.9,226.21,225.7,226.21,10813.0,221.5204,221.8244,221.3242,221.8244,10813.0
2023-11-21 11:30:00,226.09,226.25,226.02,226.14,14683.0,221.7067,221.8636,221.638,221.7557,14683.0
2023-11-21 11:35:00,226.13,226.3,225.88,226.19,16353.0,221.7459,221.9126,221.5008,221.8047,16353.0
2023-11-21 11:40:00,226.2,226.2,225.84,226.03,16199.0,221.8146,221.8146,221.4615,221.6478,16199.0
2023-11-21 11:45:00,225.98,226.03,225.86,225.99,8400.0,221.5988,221.6478,221.4811,221.6086,8400.0
2023-11-21 11:50:00,225.95,226.43,225.94,226.31,6879.0,221.5694,222.0401,221.5596,221.9224,6879.0
2023-11-21 11:55:00,226.35,226.47,226.26,226.45,7435.0,221.9616,222.0793,221.8734,222.0597,7435.0
2023-11-21 12:00:00,226.51,226.51,226.36,226.39,3634.0,222.1185,222.1185,221.9715,222.0009,3634.0
2023-11-21 12:05:00,226.4,226.63,226.31,226.47,6069.0,222.0107,222.2362,221.9224,222.0793,6069.0
2023-11-21 12:10:00,226.43,226.64,226.27,226.59,4324.0,222.0401,222.246,221.8832,222.197,4324.0
2023-11-21 12:15:00,226.64,226.64,226.3,226.34,2733.0,222.246,222.246,221.9126,221.9518,2733.0
2023-11-21 12:20:00,226.34,226.43,226.26,226.39,4733.0,221.9518,222.0401,221.8734,222.0009,4733.0
2023-11-21 12:25:00,226.4,226.46,226.33,226.36,3066.0,222.0107,222.0695,221.942,221.9715,3066.0
2023-11-21 12:30:00,226.39,226.44,226.32,226.4,2378.0,222.0009,222.0499,221.9322,222.0107,2378.0
2023-11-21 12:35:00,226.4,226.4,226.1,226.23,9959.0,222.0107,222.0107,221.7165,221.844,9959.0
2023-11-21 12:40:00,226.26,226.41,226.24,226.39,2454.0,221.8734,222.0205,221.8538,222.0009,2454.0
2023-11-21 12:45:00,226.42,226.58,226.42,226.58,5962.0,222.0303,222.1872,222.0303,222.1872,5962.0
2023-11-21 12:50:00,226.56,226.71,226.53,226.6,3793.0,222.1676,222.3147,222.1382,222.2068,3793.0
2023-11-21 12:55:00,226.58,226.87,226.56,226.64,18916.0,222.1872,222.4716,222.1676,222.246,18916.0
2023-11-21 13:00:00,226.63,226.77,226.5,226.75,5485.0,222.2362,222.3735,222.1087,222.3539,5485.0
2023-11-21 13:05:00,226.69,226.69,226.54,226.56,1764.0,222.2951,222.2951,222.148,222.1676,1764.0
2023-11-21 13:10:00,226.56,226.56,226.47,226.49,2765.0,222.1676,222.1676,222.0793,222.0989,2765.0
2023-11-21 13:15:00,226.45,226.57,226.39,226.39,5075.0,222.0597,222.1774,222.0009,222.0009,5075.0
2023-11-21 13:20:00,226.35,226.43,226.1,226.1,9116.0,221.9616,222.0401,221.7165,221.7165,9116.0
2023-11-21 13:25:00,226.08,226.13,226.02,226.06,2953.0,221.6969,221.7459,221.638,221.6773,2953.0
2023-11-21 13:30:00,226.13,226.25,226.04,226.2,4594.0,221.7459,221.8636,221.6577,221.8146,4594.0
2023-11-21 13:35:00,226.21,226.37,226.12,226.24,13095.0,221.8244,221.9813,221.7361,221.8538,13095.0
2023-11-21 13:40:00,226.24,226.36,226.24,226.36,5253.0,221.8538,221.9715,221.8538,221.9715,5253.0
2023-11-21 13:45:00,226.4,226.58,226.39,226.51,3300.0,222.0107,222.1872,222.0009,222.1185,3300.0
2023-11-21 13:50:00,226.49,226.67,226.49,226.62,4008.0,222.0989,222.2754,222.0989,222.2264,4008.0
2023-11-21 13:55:00,226.63,226.66,226.46,226.58,4025.0,222.2362,222.2656,222.0695,222.1872,4025.0
2023-11-21 14:00:00,226.46,226.46,226.27,226.31,5381.0,222.0695,222.0695,221.8832,221.9224,5381.0
2023-11-21 14:05:00,226.28,226.37,226.19,226.3,2326.0,221.893,221.9813,221.8047,221.9126,2326.0
2023-11-21 14:10:00,226.25,226.5,226.14,226.41,3454.0,221.8636,222.1087,221.7557,222.0205,3454.0
2023-11-21 14:15:00,226.36,226.54,226.29,226.3,5766.0,221.9715,222.148,221.9028,221.9126,5766.0
2023-11-21 14:20:00,226.32,226.33,226.14,226.24,3835.0,221.9322,221.942,221.7557,221.8538,3835.0
2023-11-21 14:25:00,226.18,226.33,226.17,226.32,5372.0,221.7949,221.942,221.7851,221.9322,5372.0
2023-11-21 14:30:00,226.3,226.3,226.05,226.13,4288.0,221.9126,221.9126,221.6675,221.7459,4288.0
2023-11-21 14:35:00,226.15,226.29,226.14,226.21,2273.0,221.7655,221.9028,221.7557,221.8244,2273.0
2023-11-21 14:40:00,226.27,226.5,226.22,226.5,5121.0,221.8832,222.1087,221.8342,222.1087,5121.0
2023-11-21 14:45:00,226.48,226.61,226.37,226.57,7364.0,222.0891,222.2166,221.9813,222.1774,7364.0
2023-11-21 14:50:00,226.62,226.72,226.52,226.59,6655.0,222.2264,222.3245,222.1284,222.197,6655.0
2023-11-21 14:55:00,226.53,226.79,226.5,226.79,6677.0,222.1382,222.3931,222.1087,222.3931,6677.0
2023-11-21 15:00:00,226.84,226.94,226.8,226.86,3709.0,222.4421,222.5402,222.4029,222.4618,3709.0
2023-11-21 15:05:00,226.88,227.0,226.86,226.87,5015.0,222.4814,222.599,222.4618,222.4716,5015.0
2023-11-21 15:10:00,226.88,226.95,226.8,226.8,2524.0,222.4814,222.55,222.4029,222.4029,2524.0
2023-11-21 15:15:00,226.83,227.02,226.8,226.89,19330.0,222.4323,222.6187,222.4029,222.4912,19330.0
2023-11-21 15:20:00,226.98,226.98,226.84,226.84,2244.0,222.5794,222.5794,222.4421,222.4421,2244.0
2023-11-21 15:25:00,226.89,226.97,226.72,226.83,12067.0,222.4912,222.5696,222.3245,222.4323,12067.0
2023-11-21 15:30:00,226.83,226.93,226.52,226.52,14061.0,222.4323,222.5304,222.1284,222.1284,14061.0
2023-11-21 15:35:00,226.54,226.54,226.29,226.37,7955.0,222.148,222.148,221.9028,221.9813,7955.0
2023-11-21 15:40:00,226.42,226.69,226.33,226.65,15405.0,222.0303,222.2951,221.942,222.2558,15405.0
2023-11-21 15:45:00,226.69,226.75,226.53,226.75,18959.0,222.2951,222.3539,222.1382,222.3539,18959.0
2023-11-21 15:50:00,226.82,226.91,226.71,226.89,29340.0,222.4225,222.5108,222.3147,222.4912,29340.0
2023-11-21 15:55:00,226.88,227.16,226.74,227.01,89407.0,222.4814,222.7559,222.3441,222.6089,89407.0
2023-11-22 09:30:00,227.88,228.68,227.63,227.96,33753.0,223.462,224.2465,223.2168,223.5404,33753.0
2023-11-22 09:35:00,228.15,231.31,228.12,230.07,45292.0,223.7267,226.8255,223.6973,225.6095,45292.0
2023-11-22 09:40:00,230.32,231.43,230.14,230.76,38350.0,225.8547,226.9432,225.6782,226.2861,38350.0
2023-11-22 09:45:00,231.26,231.26,229.51,229.76,18720.0,226.7765,226.7765,225.0604,225.3055,18720.0
2023-11-22 09:50:00,229.74,230.05,229.2,229.59,27116.0,225.2859,225.5899,224.7564,225.1388,27116.0
2023-11-22 09:55:00,229.27,229.41,228.68,229.17,16874.0,224.825,224.9623,224.2465,224.727,16874.0
2023-11-22 10:00:00,228.95,228.95,228.02,228.21,9964.0,224.5112,224.5112,223.5993,223.7856,9964.0
2023-11-22 10:05:00,228.32,228.42,227.99,228.04,6683.0,223.8935,223.9915,223.5699,223.6189,6683.0
2023-11-22 10:10:00,228.13,228.57,228.12,228.48,9845.0,223.7071,224.1386,223.6973,224.0504,9845.0
2023-11-22 10:15:00,228.47,228.67,228.27,228.29,7910.0,224.0405,224.2367,223.8444,223.864,7910.0
2023-11-22 10:20:00,228.35,228.55,228.09,228.55,7007.0,223.9229,224.119,223.6679,224.119,7007.0
2023-11-22 10:25:00,228.55,229.03,228.42,229.03,6541.0,224.119,224.5897,223.9915,224.5897,6541.0
2023-11-22 10:30:00,229.06,229.51,229.02,229.06,13325.0,224.6191,225.0604,224.5799,224.6191,13325.0
2023-11-22 10:35:00,229.07,229.28,229.07,229.28,6860.0,224.6289,224.8348,224.6289,224.8348,6860.0
2023-11-22 10:40:00,229.15,229.28,228.89,229.08,6547.0,224.7074,224.8348,224.4524,224.6387,6547.0
2023-11-22 10:45:00,228.97,229.06,228.69,228.87,6523.0,224.5309,224.6191,224.2563,224.4328,6523.0
2023-11-22 10:50:00,228.86,229.06,228.46,228.65,11683.0,224.423,224.6191,224.0307,224.2171,11683.0
2023-11-22 10:55:00,228.56,228.73,228.51,228.62,9733.0,224.1288,224.2955,224.0798,224.1876,9733.0
2023-11-22 11:00:00,228.57,228.65,228.25,228.27,7679.0,224.1386,224.2171,223.8248,223.8444,7679.0
2023-11-22 11:05:00,228.32,228.83,228.3,228.78,19195.0,223.8935,224.3936,223.8738,224.3445,19195.0
2023-11-22 11:10:00,228.68,228.78,228.59,228.65,4667.0,224.2465,224.3445,224.1582,224.2171,4667.0
2023-11-22 11:15:00,228.72,228.87,228.67,228.81,2074.0,224.2857,224.4328,224.2367,224.374,2074.0
2023-11-22 11:20:00,228.52,228.6,228.19,228.57,4406.0,224.0896,224.168,223.766,224.1386,4406.0
2023-11-22 11:25:00,228.55,228.57,228.41,228.57,1550.0,224.119,224.1386,223.9817,224.1386,1550.0
2023-11-22 11:30:00,228.67,228.95,228.63,228.89,4256.0,224.2367,224.5112,224.1974,224.4524,4256.0
2023-11-22 11:35:00,228.82,228.88,228.68,228.74,15586.0,224.3838,224.4426,224.2465,224.3053,15586.0
2023-11-22 11:40:00,228.86,228.94,228.65,228.88,3815.0,224.423,224.5014,224.2171,224.4426,3815.0
2023-11-22 11:45:00,228.96,229.15,228.89,229.06,3658.0,224.521,224.7074,224.4524,224.6191,3658.0
2023-11-22 11:50:00,229.21,229.25,229.01,229.01,3526.0,224.7662,224.8054,224.5701,224.5701,3526.0
2023-11-22 11:55:00,229.02,229.34,228.97,229.29,12540.0,224.5799,224.8937,224.5309,224.8446,12540.0
2023-11-22 12:00:00,229.31,229.47,229.3,229.43,3608.0,224.8643,225.0212,224.8545,224.9819,3608.0
2023-11-22 12:05:00,229.45,229.89,229.45,229.87,14949.0,225.0015,225.433,225.0015,225.4134,14949.0
2023-11-22 12:10:00,229.89,229.91,229.33,229.42,8816.0,225.433,225.4526,224.8839,224.9721,8816.0
2023-11-22 12:15:00,229.34,229.55,229.19,229.55,4334.0,224.8937,225.0996,224.7466,225.0996,4334.0
2023-11-22 12:20:00,229.51,229.62,229.23,229.31,8904.0,225.0604,225.1682,224.7858,224.8643,8904.0
2023-11-22 12:25:00,229.27,229.35,229.11,229.11,2529.0,224.825,224.9035,224.6681,224.6681,2529.0
2023-11-22 12:30:00,229.14,229.16,228.84,229.08,3631.0,224.6976,224.7172,224.4034,224.6387,3631.0
2023-11-22 12:35:00,229.05,229.27,228.99,229.27,4425.0,224.6093,224.825,224.5505,224.825,4425.0
2023-11-22 12:40:00,229.22,229.23,228.82,228.88,7240.0,224.776,224.7858,224.3838,224.4426,7240.0
2023-11-22 12:45:00,228.88,228.89,228.72,228.77,6771.0,224.4426,224.4524,224.2857,224.3347,6771.0
2023-11-22 12:50:00,228.77,229.18,228.71,229.14,7198.0,224.3347,224.7368,224.2759,224.6976,7198.0
2023-11-22 12:55:00,229.14,229.21,229.0,229.12,5715.0,224.6976,224.7662,224.5603,224.6779,5715.0
2023-11-22 13:00:00,229.31,229.31,229.05,229.05,4411.0,224.8643,224.8643,224.6093,224.6093,4411.0
2023-11-22 13:05:00,229.11,229.33,229.11,229.27,5213.0,224.6681,224.8839,224.6681,224.825,5213.0
2023-11-22 13:10:00,229.31,229.37,229.19,229.33,3846.0,224.8643,224.9231,224.7466,224.8839,3846.0
2023-11-22 13:15:00,229.36,229.39,229.22,229.27,2353.0,224.9133,224.9427,224.776,224.825,2353.0
2023-11-22 13:20:00,229.34,229.64,229.34,229.44,14274.0,224.8937,225.1879,224.8937,224.9917,14274.0
2023-11-22 13:25:00,229.44,229.47,229.32,229.45,3011.0,224.9917,225.0212,224.8741,225.0015,3011.0
2023-11-22 13:30:00,229.45,229.47,229.31,229.41,9383.0,225.0015,225.0212,224.8643,224.9623,9383.0
2023-11-22 13:35:00,229.4,229.53,229.29,229.45,5483.0,224.9525,225.08,224.8446,225.0015,5483.0
2023-11-22 13:40:00,229.45,229.55,229.3,229.4,7433.0,225.0015,225.0996,224.8545,224.9525,7433.0
2023-11-22 13:45:00,229.41,229.66,229.39,229.66,4789.0,224.9623,225.2075,224.9427,225.2075,4789.0
2023-11-22 13:50:00,229.65,229.67,229.46,229.64,6042.0,225.1977,225.2173,225.0114,225.1879,6042.0
2023-11-22 13:55:00,229.56,229.59,229.37,229.38,3480.0,225.1094,225.1388,224.9231,224.9329,3480.0
2023-11-22 14:00:00,229.49,229.61,229.39,229.44,5573.0,225.0408,225.1584,224.9427,224.9917,5573.0
2023-11-22 14:05:00,229.48,229.5,229.23,229.26,4852.0,225.031,225.0506,224.7858,224.8152,4852.0
2023-11-22 14:10:00,229.24,229.28,229.12,229.16,4707.0,224.7956,224.8348,224.6779,224.7172,4707.0
2023-11-22 14:15:00,229.1,229.32,229.1,229.3,6305.0,224.6583,224.8741,224.6583,224.8545,6305.0
2023-11-22 14:20:00,229.25,229.27,229.11,229.15,5805.0,224.8054,224.825,224.6681,224.7074,5805.0
2023-11-22 14:25:00,229.17,229.33,229.17,229.33,5152.0,224.727,224.8839,224.727,224.8839,5152.0
2023-11-22 14:30:00,229.3,229.33,228.97,229.01,7947.0,224.8545,224.8839,224.5309,224.5701,7947.0
2023-11-22 14:35:00,229.03,229.17,228.81,228.81,32724.0,224.5897,224.727,224.374,224.374,32724.0
2023-11-22 14:40:00,228.78,228.99,228.72,228.98,5098.0,224.3445,224.5505,224.2857,224.5407,5098.0
2023-11-22 14:45:00,229.05,229.17,229.01,229.17,6259.0,224.6093,224.727,224.5701,224.727,6259.0
2023-11-22 14:50:00,229.23,229.5,229.19,229.45,2897.0,224.7858,225.0506,224.7466,225.0015,2897.0
2023-11-22 14:55:00,229.45,229.64,229.45,229.46,8769.0,225.0015,225.1879,225.0015,225.0114,8769.0
2023-11-22 15:00:00,229.5,229.57,229.39,229.53,6570.0,225.0506,225.1192,224.9427,225.08,6570.0
2023-11-22 15:05:00,229.53,229.54,229.28,229.36,20351.0,225.08,225.0898,224.8348,224.9133,20351.0
2023-11-22 15:10:00,229.28,229.33,229.22,229.29,6693.0,224.8348,224.8839,224.776,224.8446,6693.0
2023-11-22 15:15:00,229.32,229.42,229.28,229.35,8801.0,224.8741,224.9721,224.8348,224.9035,8801.0
2023-11-22 15:20:00,229.35,229.39,229.08,229.21,10689.0,224.9035,224.9427,224.6387,224.7662,10689.0
2023-11-22 15:25:00,229.2,229.24,229.06,229.15,7104.0,224.7564,224.7956,224.6191,224.7074,7104.0
2023-11-22 15:30:00,229.15,229.32,229.08,229.25,10880.0,224.7074,224.8741,224.6387,224.8054,10880.0
2023-11-22 15:35:00,229.26,229.32,229.06,229.15,10278.0,224.8152,224.8741,224.6191,224.7074,10278.0
2023-11-22 15:40:00,229.16,229.39,229.11,229.31,11932.0,224.7172,224.9427,224.6681,224.8643,11932.0
2023-11-22 15:45:00,229.28,229.35,229.21,229.25,15045.0,224.8348,224.9035,224.7662,224.8054,15045.0
2023-11-22 15:50:00,229.23,229.32,229.01,229.2,25987.0,224.7858,224.8741,224.5701,224.7564,25987.0
2023-11-22 15:55:00,229.21,229.32,228.89,228.95,54823.0,224.7662,224.8741,224.4524,224.5112,54823.0
2023-11-24 09:30:00,229.74,230.07,229.25,230.01,19317.0,225.2859,225.6095,224.8054,225.5507,19317.0
2023-11-24 09:35:00,230.35,230.35,229.22,229.7,2380.0,225.8841,225.8841,224.776,225.2467,2380.0
2023-11-24 09:40:00,229.53,229.64,228.78,229.21,8985.0,225.08,225.1879,224.3445,224.7662,8985.0
2023-11-24 09:45:00,229.05,229.69,229.03,229.69,7176.0,224.6093,225.2369,224.5897,225.2369,7176.0
2023-11-24 09:50:00,229.62,229.83,229.41,229.41,2907.0,225.1682,225.3742,224.9623,224.9623,2907.0
2023-11-24 09:55:00,229.37,229.53,229.03,229.04,4540.0,224.9231,225.08,224.5897,224.5995,4540.0
2023-11-24 10:00:00,229.14,229.4,229.14,229.36,6390.0,224.6976,224.9525,224.6976,224.9133,6390.0
2023-11-24 10:05:00,229.5,229.65,229.37,229.45,5392.0,225.0506,225.1977,224.9231,225.0015,5392.0
2023-11-24 10:10:00,229.37,229.47,229.06,229.14,5420.0,224.9231,225.0212,224.6191,224.6976,5420.0
2023-11-24 10:15:00,229.05,229.11,229.01,229.06,4616.0,224.6093,224.6681,224.5701,224.6191,4616.0
2023-11-24 10:20:00,229.13,229.51,229.13,229.51,3872.0,224.6877,225.0604,224.6877,225.0604,3872.0
2023-11-24 10:25:00,229.49,229.75,229.35,229.56,14456.0,225.0408,225.2957,224.9035,225.1094,14456.0
2023-11-24 10:30:00,229.56,229.76,229.04,229.24,11128.0,225.1094,225.3055,224.5995,224.7956,11128.0
2023-11-24 10:35:00,229.13,229.36,229.13,229.3,3649.0,224.6877,224.9133,224.6877,224.8545,3649.0
2023-11-24 10:40:00,229.3,229.44,229.17,229.34,9774.0,224.8545,224.9917,224.727,224.8937,9774.0
2023-11-24 10:45:00,229.32,229.39,229.19,229.23,7255.0,224.8741,224.9427,224.7466,224.7858,7255.0
2023-11-24 10:50:00,229.23,229.46,229.1,229.38,4479.0,224.7858,225.0114,224.6583,224.9329,4479.0
2023-11-24 10:55:00,229.4,229.78,229.4,229.69,2250.0,224.9525,225.3251,224.9525,225.2369,2250.0
2023-11-24 11:00:00,229.65,229.65,229.54,229.57,3035.0,225.1977,225.1977,225.0898,225.1192,3035.0
2023-11-24 11:05:00,229.52,229.61,229.36,229.61,3073.0,225.0702,225.1584,224.9133,225.1584,3073.0
2023-11-24 11:10:00,229.53,229.61,229.25,229.27,2676.0,225.08,225.1584,224.8054,224.825,2676.0
2023-11-24 11:15:00,229.26,229.26,229.01,229.01,3540.0,224.8152,224.8152,224.5701,224.5701,3540.0
2023-11-24 11:20:00,229.04,229.36,228.97,229.29,4394.0,224.5995,224.9133,224.5309,224.8446,4394.0
2023-11-24 11:25:00,229.45,229.45,229.19,229.28,1932.0,225.0015,225.0015,224.7466,224.8348,1932.0
2023-11-24 11:30:00,229.35,229.41,229.02,229.02,6371.0,224.9035,224.9623,224.5799,224.5799,6371.0
2023-11-24 11:35:00,229.04,229.12,228.97,228.99,1600.0,224.5995,224.6779,224.5309,224.5505,1600.0
2023-11-24 11:40:00,228.96,229.01,228.73,228.76,3212.0,224.521,224.5701,224.2955,224.3249,3212.0
2023-11-24 11:45:00,228.74,228.89,228.64,228.74,3427.0,224.3053,224.4524,224.2072,224.3053,3427.0
2023-11-24 11:50:00,228.76,228.84,228.74,228.84,1980.0,224.3249,224.4034,224.3053,224.4034,1980.0
2023-11-24 11:55:00,228.86,228.93,228.74,228.87,3614.0,224.423,224.4916,224.3053,224.4328,3614.0
2023-11-24 12:00:00,228.83,228.87,228.63,228.75,3180.0,224.3936,224.4328,224.1974,224.3151,3180.0
2023-11-24 12:05:00,228.66,228.93,228.66,228.83,2419.0,224.2269,224.4916,224.2269,224.3936,2419.0
2023-11-24 12:10:00,228.83,228.88,228.71,228.81,4249.0,224.3936,224.4426,224.2759,224.374,4249.0
2023-11-24 12:15:00,228.78,228.89,228.7,228.78,3499.0,224.3445,224.4524,224.2661,224.3445,3499.0
2023-11-24 12:20:00,228.81,228.81,228.66,228.66,2445.0,224.374,224.374,224.2269,224.2269,2445.0
2023-11-24 12:25:00,228.69,228.7,228.34,228.36,5508.0,224.2563,224.2661,223.9131,223.9327,5508.0
2023-11-24 12:30:00,228.39,228.41,228.28,228.38,13453.0,223.9621,223.9817,223.8542,223.9523,13453.0
2023-11-24 12:35:00,228.38,228.61,228.27,228.52,8022.0,223.9523,224.1778,223.8444,224.0896,8022.0
2023-11-24 12:40:00,228.57,228.78,228.35,228.76,5311.0,224.1386,224.3445,223.9229,224.3249,5311.0
2023-11-24 12:45:00,228.83,228.93,228.64,228.64,8915.0,224.3936,224.4916,224.2072,224.2072,8915.0
2023-11-24 12:50:00,228.63,228.63,228.14,228.36,10629.0,224.1974,224.1974,223.7169,223.9327,10629.0
2023-11-24 12:55:00,228.31,228.67,228.28,228.67,18362.0,223.8836,224.2367,223.8542,224.2367,18362.0
2023-11-27 09:30:00,228.28,228.33,227.93,227.95,13515.0,223.8542,223.9033,223.511,223.5306,13515.0
2023-11-27 09:35:00,227.7,228.67,227.7,228.51,9304.0,223.2855,224.2367,223.2855,224.0798,9304.0
2023-11-27 09:40:00,228.49,228.54,228.08,228.08,3406.0,224.0602,224.1092,223.6581,223.6581,3406.0
2023-11-27 09:45:00,228.17,228.62,228.16,228.47,4813.0,223.7464,224.1876,223.7366,224.0405,4813.0
2023-11-27 09:50:00,228.54,228.7,228.42,228.55,6976.0,224.1092,224.2661,223.9915,224.119,6976.0
2023-11-27 09:55:00,228.59,229.2,228.52,229.19,13590.0,224.1582,224.7564,224.0896,224.7466,13590.0
2023-11-27 10:00:00,229.22,229.23,229.01,229.06,6848.0,224.776,224.7858,224.5701,224.6191,6848.0
2023-11-27 10:05:00,229.06,229.06,228.48,228.68,10757.0,224.6191,224.6191,224.0504,224.2465,10757.0
2023-11-27 10:10:00,228.61,228.94,228.54,228.69,10767.0,224.1778,224.5014,224.1092,224.2563,10767.0
2023-11-27 10:15:00,228.67,228.67,228.21,228.25,2170.0,224.2367,224.2367,223.7856,223.8248,2170.0
2023-11-27 10:20:00,228.27,228.65,228.27,228.33,5358.0,223.8444,224.2171,223.8444,223.9033,5358.0
2023-11-27 10:25:00,228.33,228.61,228.32,228.51,3249.0,223.9033,224.1778,223.8935,224.0798,3249.0
2023-11-27 10:30:00,228.56,228.82,228.52,228.78,3785.0,224.1288,224.3838,224.0896,224.3445,3785.0
2023-11-27 10:35:00,228.78,228.94,228.65,228.73,8795.0,224.3445,224.5014,224.2171,224.2955,8795.0
2023-11-27 10:40:00,228.76,228.86,228.69,228.8,4195.0,224.3249,224.423,224.2563,224.3641,4195.0
2023-11-27 10:45:00,228.79,229.19,228.78,229.19,4282.0,224.3543,224.7466,224.3445,224.7466,4282.0
2023-11-27 10:50:00,229.17,229.21,228.93,229.01,6429.0,224.727,224.7662,224.4916,224.5701,6429.0
2023-11-27 10:55:00,229.11,229.17,228.96,229.17,1815.0,224.6681,224.727,224.521,224.727,1815.0
2023-11-27 11:00:00,229.05,229.1,228.87,228.91,1892.0,224.6093,224.6583,224.4328,224.472,1892.0
2023-11-27 11:05:00,228.9,228.94,228.71,228.83,4682.0,224.4622,224.5014,224.2759,224.3936,4682.0
2023-11-27 11:10:00,228.79,228.95,228.71,228.74,3552.0,224.3543,224.5112,224.2759,224.3053,3552.0
2023-11-27 11:15:00,228.67,228.94,228.59,228.85,4206.0,224.2367,224.5014,224.1582,224.4132,4206.0
2023-11-27 11:20:00,228.97,228.99,228.88,228.91,3571.0,224.5309,224.5505,224.4426,224.472,3571.0
2023-11-27 11:25:00,228.88,229.09,228.88,229.09,7663.0,224.4426,224.6485,224.4426,224.6485,7663.0
2023-11-27 11:30:00,229.15,229.22,229.05,229.22,4053.0,224.7074,224.776,224.6093,224.776,4053.0
2023-11-27 11:35:00,229.4,229.41,229.04,229.24,5266.0,224.9525,224.9623,224.5995,224.7956,5266.0
2023-11-27 11:40:00,229.17,229.36,229.17,229.28,3336.0,224.727,224.9133,224.727,224.8348,3336.0
2023-11-27 11:45:00,229.24,229.32,229.16,229.22,2353.0,224.7956,224.8741,224.7172,224.776,2353.0
2023-11-27 11:50:00,229.22,229.57,229.22,229.57,1731.0,224.776,225.1192,224.776,225.1192,1731.0
2023-11-27 11:55:00,229.54,229.62,229.14,229.14,4042.0,225.0898,225.1682,224.6976,224.6976,4042.0
2023-11-27 12:00:00,229.28,229.39,229.27,229.37,2186.0,224.8348,224.9427,224.825,224.9231,2186.0
2023-11-27 12:05:00,229.39,229.67,229.39,229.62,2619.0,224.9427,225.2173,224.9427,225.1682,2619.0
2023-11-27 12:10:00,229.67,229.69,229.48,229.6,11149.0,225.2173,225.2369,225.031,225.1486,11149.0
2023-11-27 12:15:00,229.6,229.62,229.38,229.41,4570.0,225.1486,225.1682,224.9329,224.9623,4570.0
2023-11-27 12:20:00,229.47,229.55,229.3,229.3,2844.0,225.0212,225.0996,224.8545,224.8545,2844.0
2023-11-27 12:25:00,229.17,229.42,229.17,229.29,1900.0,224.727,224.9721,224.727,224.8446,1900.0
2023-11-27 12:30:00,229.37,229.43,229.27,229.41,2955.0,224.9231,224.9819,224.825,224.9623,2955.0
2023-11-27 12:35:00,229.37,229.4,229.17,229.29,4647.0,224.9231,224.9525,224.727,224.8446,4647.0
2023-11-27 12:40:00,229.27,229.43,229.23,229.37,24524.0,224.825,224.9819,224.7858,224.9231,24524.0
2023-11-27 12:45:00,229.38,229.59,229.37,229.55,3936.0,224.9329,225.1388,224.9231,225.0996,3936.0
2023-11-27 12:50:00,229.46,229.6,229.43,229.56,3604.0,225.0114,225.1486,224.9819,225.1094,3604.0
2023-11-27 12:55:00,229.56,229.6,229.48,229.58,3100.0,225.1094,225.1486,225.031,225.129,3100.0
2023-11-27 13:00:00,229.54,229.54,229.21,229.27,1400.0,225.0898,225.0898,224.7662,224.825,1400.0
2023-11-27 13:05:00,229.26,229.34,229.14,229.29,3045.0,224.8152,224.8937,224.6976,224.8446,3045.0
2023-11-27 13:10:00,229.32,229.65,229.27,229.51,3502.0,224.8741,225.1977,224.825,225.0604,3502.0
2023-11-27 13:15:00,229.48,229.56,229.44,229.46,2924.0,225.031,225.1094,224.9917,225.0114,2924.0
2023-11-27 13:20:00,229.46,229.46,229.31,229.38,2080.0,225.0114,225.0114,224.8643,224.9329,2080.0
2023-11-27 13:25:00,229.39,229.42,229.32,229.35,1573.0,224.9427,224.9721,224.8741,224.9035,1573.0
2023-11-27 13:30:00,229.35,229.48,229.35,229.48,2000.0,224.9035,225.031,224.9035,225.031,2000.0
2023-11-27 13:35:00,229.47,229.5,229.24,229.24,6267.0,225.0212,225.0506,224.7956,224.7956,6267.0
2023-11-27 13:40:00,229.24,229.31,229.16,229.18,1578.0,224.7956,224.8643,224.7172,224.7368,1578.0
2023-11-27 13:45:00,229.23,229.3,229.15,229.25,1634.0,224.7858,224.8545,224.7074,224.8054,1634.0
2023-11-27 13:50:00,229.32,229.57,229.28,229.43,5585.0,224.8741,225.1192,224.8348,224.9819,5585.0
2023-11-27 13:55:00,229.48,229.53,229.36,229.46,2324.0,225.031,225.08,224.9133,225.0114,2324.0
2023-11-27 14:00:00,229.49,229.69,229.48,229.63,3193.0,225.0408,225.2369,225.031,225.1781,3193.0
2023-11-27 14:05:00,229.58,229.71,229.46,229.59,14661.0,225.129,225.2565,225.0114,225.1388,14661.0
2023-11-27 14:10:00,229.56,229.72,229.56,229.66,2718.0,225.1094,225.2663,225.1094,225.2075,2718.0
2023-11-27 14:15:00,229.72,229.72,229.56,229.56,2204.0,225.2663,225.2663,225.1094,225.1094,2204.0
2023-11-27 14:20:00,229.63,229.7,229.54,229.62,3635.0,225.1781,225.2467,225.0898,225.1682,3635.0
2023-11-27 14:25:00,229.62,229.62,229.51,229.51,2045.0,225.1682,225.1682,225.0604,225.0604,2045.0
2023-11-27 14:30:00,229.57,229.58,229.43,229.44,2619.0,225.1192,225.129,224.9819,224.9917,2619.0
2023-11-27 14:35:00,229.43,229.62,229.43,229.49,5824.0,224.9819,225.1682,224.9819,225.0408,5824.0
2023-11-27 14:40:00,229.42,229.53,229.14,229.21,1722.0,224.9721,225.08,224.6976,224.7662,1722.0
2023-11-27 14:45:00,229.24,229.27,229.09,229.23,1695.0,224.7956,224.825,224.6485,224.7858,1695.0
2023-11-27 14:50:00,229.23,229.27,229.15,229.22,7941.0,224.7858,224.825,224.7074,224.776,7941.0
2023-11-27 14:55:00,229.26,229.35,229.13,229.32,4640.0,224.8152,224.9035,224.6877,224.8741,4640.0
2023-11-27 15:00:00,229.35,229.37,229.3,229.31,2248.0,224.9035,224.9231,224.8545,224.8643,2248.0
2023-11-27 15:05:00,229.31,229.44,229.31,229.36,2537.0,224.8643,224.9917,224.8643,224.9133,2537.0
2023-11-27 15:10:00,229.34,229.45,229.21,229.24,4686.0,224.8937,225.0015,224.7662,224.7956,4686.0
2023-11-27 15:15:00,229.19,229.51,229.19,229.51,2738.0,224.7466,225.0604,224.7466,225.0604,2738.0
2023-11-27 15:20:00,229.55,229.6,229.46,229.6,2629.0,225.0996,225.1486,225.0114,225.1486,2629.0
2023-11-27 15:25:00,229.57,229.71,229.53,229.63,5259.0,225.1192,225.2565,225.08,225.1781,5259.0
2023-11-27 15:30:00,229.68,229.84,229.63,229.67,6828.0,225.2271,225.384,225.1781,225.2173,6828.0
2023-11-27 15:35:00,229.69,229.89,229.66,229.73,10294.0,225.2369,225.433,225.2075,225.2761,10294.0
2023-11-27 15:40:00,229.76,229.88,229.75,229.81,9591.0,225.3055,225.4232,225.2957,225.3546,9591.0
2023-11-27 15:45:00,229.81,229.81,229.17,229.18,23862.0,225.3546,225.3546,224.727,224.7368,23862.0
2023-11-27 15:50:00,229.15,229.55,229.15,229.25,18867.0,224.7074,225.0996,224.7074,224.8054,18867.0
2023-11-27 15:55:00,229.27,229.29,228.67,228.75,61982.0,224.825,224.8446,224.2367,224.3151,61982.0
2023-11-28 09:30:00,228.56,228.65,227.84,227.84,11256.0,224.1288,224.2171,223.4228,223.4228,11256.0
2023-11-28 09:35:00,227.91,228.52,227.66,228.46,3997.0,223.4914,224.0896,223.2462,224.0307,3997.0
2023-11-28 09:40:00,228.65,228.72,228.16,228.32,11592.0,224.2171,224.2857,223.7366,223.8935,11592.0
2023-11-28 09:45:00,228.39,228.87,228.31,228.79,6365.0,223.9621,224.4328,223.8836,224.3543,6365.0
2023-11-28 09:50:00,228.57,228.7,228.37,228.49,3020.0,224.1386,224.2661,223.9425,224.0602,3020.0
2023-11-28 09:55:00,228.55,228.65,228.15,228.16,5521.0,224.119,224.2171,223.7267,223.7366,5521.0
2023-11-28 10:00:00,228.11,228.48,228.08,228.15,13102.0,223.6875,224.0504,223.6581,223.7267,13102.0
2023-11-28 10:05:00,228.23,228.52,228.2,228.5,5046.0,223.8052,224.0896,223.7758,224.07,5046.0
2023-11-28 10:10:00,228.41,228.53,228.32,228.39,7453.0,223.9817,224.0994,223.8935,223.9621,7453.0
2023-11-28 10:15:00,228.44,228.65,228.43,228.57,8772.0,224.0111,224.2171,224.0013,224.1386,8772.0
2023-11-28 10:20:00,228.64,228.81,228.64,228.77,11560.0,224.2072,224.374,224.2072,224.3347,11560.0
2023-11-28 10:25:00,228.77,228.82,228.48,228.6,11491.0,224.3347,224.3838,224.0504,224.168,11491.0
2023-11-28 10:30:00,228.55,228.77,228.55,228.71,2607.0,224.119,224.3347,224.119,224.2759,2607.0
2023-11-28 10:35:00,228.66,228.66,228.1,228.12,11103.0,224.2269,224.2269,223.6777,223.6973,11103.0
2023-11-28 10:40:00,228.2,228.97,228.2,228.97,4428.0,223.7758,224.5309,223.7758,224.5309,4428.0
2023-11-28 10:45:00,228.99,228.99,228.82,228.82,5306.0,224.5505,224.5505,224.3838,224.3838,5306.0
2023-11-28 10:50:00,228.86,229.03,228.85,228.85,4227.0,224.423,224.5897,224.4132,224.4132,4227.0
2023-11-28 10:55:00,228.77,229.05,228.77,228.99,8500.0,224.3347,224.6093,224.3347,224.5505,8500.0
2023-11-28 11:00:00,229.15,229.15,228.91,229.0,3220.0,224.7074,224.7074,224.472,224.5603,3220.0
2023-11-28 11:05:00,229.01,229.33,229.0,229.18,3326.0,224.5701,224.8839,224.5603,224.7368,3326.0
2023-11-28 11:10:00,229.11,229.14,229.0,229.03,2949.0,224.6681,224.6976,224.5603,224.5897,2949.0
2023-11-28 11:15:00,229.08,229.14,228.99,229.02,3254.0,224.6387,224.6976,224.5505,224.5799,3254.0
2023-11-28 11:20:00,228.98,229.09,228.93,229.04,2615.0,224.5407,224.6485,224.4916,224.5995,2615.0
2023-11-28 11:25:00,229.09,229.09,228.79,228.85,3992.0,224.6485,224.6485,224.3543,224.4132,3992.0
2023-11-28 11:30:00,228.85,229.18,228.79,229.18,5380.0,224.4132,224.7368,224.3543,224.7368,5380.0
2023-11-28 11:35:00,229.12,229.17,229.02,229.02,1966.0,224.6779,224.727,224.5799,224.5799,1966.0
2023-11-28 11:40:00,229.0,229.21,228.9,228.93,26035.0,224.5603,224.7662,224.4622,224.4916,26035.0
2023-11-28 11:45:00,228.93,228.98,228.74,228.79,11469.0,224.4916,224.5407,224.3053,224.3543,11469.0
2023-11-28 11:50:00,228.83,229.01,228.53,228.53,16149.0,224.3936,224.5701,224.0994,224.0994,16149.0
2023-11-28 11:55:00,228.51,228.82,228.5,228.67,6739.0,224.0798,224.3838,224.07,224.2367,6739.0
2023-11-28 12:00:00,228.65,228.74,228.49,228.49,6127.0,224.2171,224.3053,224.0602,224.0602,6127.0
2023-11-28 12:05:00,228.44,228.48,228.02,228.28,11950.0,224.0111,224.0504,223.5993,223.8542,11950.0
2023-11-28 12:10:00,228.21,228.21,227.95,228.0,4108.0,223.7856,223.7856,223.5306,223.5797,4108.0
2023-11-28 12:15:00,227.97,228.0,227.39,227.42,10012.0,223.5502,223.5797,222.9815,223.0109,10012.0
2023-11-28 12:20:00,227.41,227.47,227.38,227.44,4010.0,223.0011,223.0599,222.9717,223.0305,4010.0
2023-11-28 12:25:00,227.42,227.42,227.01,227.15,5925.0,223.0109,223.0109,222.6089,222.7461,5925.0
2023-11-28 12:30:00,227.06,227.08,226.82,226.95,6095.0,222.6579,222.6775,222.4225,222.55,6095.0
2023-11-28 12:35:00,226.92,226.97,226.85,226.88,7991.0,222.5206,222.5696,222.452,222.4814,7991.0
2023-11-28 12:40:00,226.88,226.95,226.75,226.78,6359.0,222.4814,222.55,222.3539,222.3833,6359.0
2023-11-28 12:45:00,226.76,226.76,226.3,226.37,7907.0,222.3637,222.3637,221.9126,221.9813,7907.0
2023-11-28 12:50:00,226.37,226.58,226.18,226.42,21823.0,221.9813,222.1872,221.7949,222.0303,21823.0
2023-11-28 12:55:00,226.39,226.46,226.24,226.29,4649.0,222.0009,222.0695,221.8538,221.9028,4649.0
2023-11-28 13:00:00,226.15,226.2,225.36,225.41,14436.0,221.7655,221.8146,220.9908,221.0399,14436.0
2023-11-28 13:05:00,225.42,225.82,225.42,225.61,8524.0,221.0497,221.4419,221.0497,221.236,8524.0
2023-11-28 13:10:00,225.55,225.56,225.13,225.16,11056.0,221.1772,221.187,220.7653,220.7947,11056.0
2023-11-28 13:15:00,225.16,225.31,225.04,225.23,8447.0,220.7947,220.9418,220.677,220.8634,8447.0
2023-11-28 13:20:00,225.24,225.37,225.17,225.3,4923.0,220.8732,221.0006,220.8045,220.932,4923.0
2023-11-28 13:25:00,225.3,225.67,225.22,225.65,8530.0,220.932,221.2948,220.8536,221.2752,8530.0
2023-11-28 13:30:00,225.65,225.94,225.64,225.94,5340.0,221.2752,221.5596,221.2654,221.5596,5340.0
2023-11-28 13:35:00,225.87,225.87,225.53,225.54,7774.0,221.491,221.491,221.1575,221.1673,7774.0
2023-11-28 13:40:00,225.54,225.54,225.24,225.3,15269.0,221.1673,221.1673,220.8732,220.932,15269.0
2023-11-28 13:45:00,225.31,225.39,225.2,225.34,9284.0,220.9418,221.0203,220.8339,220.9712,9284.0
2023-11-28 13:50:00,225.42,225.47,225.34,225.38,6945.0,221.0497,221.0987,220.9712,221.0105,6945.0
2023-11-28 13:55:00,225.35,225.38,224.97,225.08,9079.0,220.981,221.0105,220.6084,220.7163,9079.0
2023-11-28 14:00:00,225.09,225.09,224.88,225.0,4798.0,220.7261,220.7261,220.5201,220.6378,4798.0
2023-11-28 14:05:00,225.02,225.05,224.65,224.78,12290.0,220.6574,220.6868,220.2946,220.4221,12290.0
2023-11-28 14:10:00,224.79,224.88,224.65,224.8,18768.0,220.4319,220.5201,220.2946,220.4417,18768.0
2023-11-28 14:15:00,224.76,224.85,224.66,224.66,7544.0,220.4025,220.4907,220.3044,220.3044,7544.0
2023-11-28 14:20:00,224.67,225.19,224.66,225.0,13480.0,220.3142,220.8241,220.3044,220.6378,13480.0
2023-11-28 14:25:00,225.08,225.08,224.85,224.93,19386.0,220.7163,220.7163,220.4907,220.5692,19386.0
2023-11-28 14:30:00,224.91,224.94,224.69,224.9,9108.0,220.5496,220.579,220.3338,220.5398,9108.0
2023-11-28 14:35:00,224.82,225.41,224.82,225.34,6923.0,220.4613,221.0399,220.4613,220.9712,6923.0
2023-11-28 14:40:00,225.38,225.45,225.12,225.15,3612.0,221.0105,221.0791,220.7555,220.7849,3612.0
2023-11-28 14:45:00,225.25,225.58,225.2,225.58,4562.0,220.883,221.2066,220.8339,221.2066,4562.0
2023-11-28 14:50:00,225.58,225.95,225.55,225.83,7044.0,221.2066,221.5694,221.1772,221.4517,7044.0
2023-11-28 14:55:00,225.82,225.84,225.71,225.72,8586.0,221.4419,221.4615,221.3341,221.3439,8586.0
2023-11-28 15:00:00,225.71,225.95,225.59,225.74,34286.0,221.3341,221.5694,221.2164,221.3635,34286.0
2023-11-28 15:05:00,225.74,225.83,225.55,225.58,75252.0,221.3635,221.4517,221.1772,221.2066,75252.0
2023-11-28 15:10:00,225.56,225.72,225.44,225.48,10716.0,221.187,221.3439,221.0693,221.1085,10716.0
2023-11-28 15:15:00,225.51,225.63,225.47,225.54,6385.0,221.1379,221.2556,221.0987,221.1673,6385.0
2023-11-28 15:20:00,225.5,225.5,225.05,225.26,26564.0,221.1281,221.1281,220.6868,220.8928,26564.0
2023-11-28 15:25:00,225.22,225.34,225.13,225.25,9219.0,220.8536,220.9712,220.7653,220.883,9219.0
2023-11-28 15:30:00,225.29,225.29,224.97,225.14,27962.0,220.9222,220.9222,220.6084,220.7751,27962.0
2023-11-28 15:35:00,225.1,225.19,225.0,225.15,11328.0,220.7359,220.8241,220.6378,220.7849,11328.0
2023-11-28 15:40:00,225.15,225.16,224.93,224.97,16370.0,220.7849,220.7947,220.5692,220.6084,16370.0
2023-11-28 15:45:00,224.97,225.23,224.79,225.2,19595.0,220.6084,220.8634,220.4319,220.8339,19595.0
2023-11-28 15:50:00,225.24,225.31,224.63,224.69,32822.0,220.8732,220.9418,220.275,220.3338,32822.0
2023-11-28 15:55:00,224.69,225.07,224.52,224.59,91285.0,220.3338,220.7065,220.1671,220.2358,91285.0
2023-11-29 09:30:00,227.46,228.58,227.46,228.57,33875.0,223.0501,224.1484,223.0501,224.1386,33875.0
2023-11-29 09:35:00,228.5,228.5,227.57,227.9,8032.0,224.07,224.07,223.158,223.4816,8032.0
2023-11-29 09:40:00,228.32,228.32,227.42,227.53,9943.0,223.8935,223.8935,223.0109,223.1188,9943.0
2023-11-29 09:45:00,227.53,227.93,227.51,227.64,6803.0,223.1188,223.511,223.0992,223.2266,6803.0
2023-11-29 09:50:00,227.8,227.9,227.57,227.67,3392.0,223.3835,223.4816,223.158,223.2561,3392.0
2023-11-29 09:55:00,227.8,227.91,227.36,227.36,4863.0,223.3835,223.4914,222.9521,222.9521,4863.0
2023-11-29 10:00:00,227.49,228.0,227.49,227.94,4387.0,223.0795,223.5797,223.0795,223.5208,4387.0
2023-11-29 10:05:00,227.8,227.8,226.75,226.89,9118.0,223.3835,223.3835,222.3539,222.4912,9118.0
2023-11-29 10:10:00,226.94,227.08,226.74,226.9,3638.0,222.5402,222.6775,222.3441,222.501,3638.0
2023-11-29 10:15:00,226.95,227.06,226.8,226.84,7233.0,222.55,222.6579,222.4029,222.4421,7233.0
2023-11-29 10:20:00,226.76,226.86,226.56,226.56,11120.0,222.3637,222.4618,222.1676,222.1676,11120.0
2023-11-29 10:25:00,226.71,226.76,226.47,226.75,4169.0,222.3147,222.3637,222.0793,222.3539,4169.0
2023-11-29 10:30:00,226.78,226.87,226.49,226.62,9783.0,222.3833,222.4716,222.0989,222.2264,9783.0
2023-11-29 10:35:00,226.67,226.93,226.54,226.72,6679.0,222.2754,222.5304,222.148,222.3245,6679.0
2023-11-29 10:40:00,226.78,226.78,226.01,226.29,16676.0,222.3833,222.3833,221.6282,221.9028,16676.0
2023-11-29 10:45:00,226.27,226.74,226.27,226.42,6067.0,221.8832,222.3441,221.8832,222.0303,6067.0
2023-11-29 10:50:00,226.5,226.86,226.42,226.65,7495.0,222.1087,222.4618,222.0303,222.2558,7495.0
2023-11-29 10:55:00,226.6,226.85,226.45,226.61,3898.0,222.2068,222.452,222.0597,222.2166,3898.0
2023-11-29 11:00:00,226.58,226.68,226.49,226.6,2499.0,222.1872,222.2852,222.0989,222.2068,2499.0
2023-11-29 11:05:00,226.55,226.59,226.22,226.23,4815.0,222.1578,222.197,221.8342,221.844,4815.0
2023-11-29 11:10:00,226.23,226.23,225.87,226.13,3917.0,221.844,221.844,221.491,221.7459,3917.0
2023-11-29 11:15:00,226.16,226.2,225.86,226.03,7324.0,221.7753,221.8146,221.4811,221.6478,7324.0
2023-11-29 11:20:00,225.97,226.05,225.83,225.87,2952.0,221.589,221.6675,221.4517,221.491,2952.0
2023-11-29 11:25:00,225.87,225.87,225.66,225.68,4925.0,221.491,221.491,221.285,221.3046,4925.0
2023-11-29 11:30:00,225.73,225.73,225.32,225.4,7542.0,221.3537,221.3537,220.9516,221.0301,7542.0
2023-11-29 11:35:00,225.4,225.69,225.39,225.65,5631.0,221.0301,221.3144,221.0203,221.2752,5631.0
2023-11-29 11:40:00,225.65,225.84,225.63,225.76,6501.0,221.2752,221.4615,221.2556,221.3831,6501.0
2023-11-29 11:45:00,225.78,225.89,225.7,225.71,3889.0,221.4027,221.5106,221.3242,221.3341,3889.0
2023-11-29 11:50:00,225.72,225.98,225.72,225.94,8882.0,221.3439,221.5988,221.3439,221.5596,8882.0
2023-11-29 11:55:00,225.93,225.95,225.86,225.91,2319.0,221.5498,221.5694,221.4811,221.5302,2319.0
2023-11-29 12:00:00,225.84,225.95,225.79,225.88,6784.0,221.4615,221.5694,221.4125,221.5008,6784.0
2023-11-29 12:05:00,225.9,226.15,225.81,226.12,4436.0,221.5204,221.7655,221.4321,221.7361,4436.0
2023-11-29 12:10:00,226.17,226.25,226.06,226.06,2100.0,221.7851,221.8636,221.6773,221.6773,2100.0
2023-11-29 12:15:00,226.11,226.47,226.11,226.45,3971.0,221.7263,222.0793,221.7263,222.0597,3971.0
2023-11-29 12:20:00,226.45,226.51,226.33,226.4,3819.0,222.0597,222.1185,221.942,222.0107,3819.0
2023-11-29 12:25:00,226.47,226.59,226.37,226.59,3145.0,222.0793,222.197,221.9813,222.197,3145.0
2023-11-29 12:30:00,226.66,226.84,226.59,226.8,2797.0,222.2656,222.4421,222.197,222.4029,2797.0
2023-11-29 12:35:00,226.73,227.02,226.61,226.97,8072.0,222.3343,222.6187,222.2166,222.5696,8072.0
2023-11-29 12:40:00,226.9,226.9,226.66,226.74,2899.0,222.501,222.501,222.2656,222.3441,2899.0
2023-11-29 12:45:00,226.78,226.83,226.56,226.67,2349.0,222.3833,222.4323,222.1676,222.2754,2349.0
2023-11-29 12:50:00,226.67,226.67,226.49,226.61,3101.0,222.2754,222.2754,222.0989,222.2166,3101.0
2023-11-29 12:55:00,226.61,226.63,226.35,226.41,2427.0,222.2166,222.2362,221.9616,222.0205,2427.0
2023-11-29 13:00:00,226.46,226.49,226.35,226.43,2605.0,222.0695,222.0989,221.9616,222.0401,2605.0
2023-11-29 13:05:00,226.43,226.43,226.32,226.41,1726.0,222.0401,222.0401,221.9322,222.0205,1726.0
2023-11-29 13:10:00,226.45,226.48,226.24,226.29,5908.0,222.0597,222.0891,221.8538,221.9028,5908.0
2023-11-29 13:15:00,226.28,226.33,226.24,226.24,2637.0,221.893,221.942,221.8538,221.8538,2637.0
2023-11-29 13:20:00,226.23,226.29,226.18,226.2,3025.0,221.844,221.9028,221.7949,221.8146,3025.0
2023-11-29 13:25:00,226.19,226.75,226.15,226.74,4297.0,221.8047,222.3539,221.7655,222.3441,4297.0
2023-11-29 13:30:00,226.71,226.74,226.4,226.45,2857.0,222.3147,222.3441,222.0107,222.0597,2857.0
2023-11-29 13:35:00,226.43,226.64,226.43,226.54,3679.0,222.0401,222.246,222.0401,222.148,3679.0
2023-11-29 13:40:00,226.59,226.63,226.48,226.6,4007.0,222.197,222.2362,222.0891,222.2068,4007.0
2023-11-29 13:45:00,226.61,226.81,226.6,226.64,4784.0,222.2166,222.4127,222.2068,222.246,4784.0
2023-11-29 13:50:00,226.65,226.73,226.56,226.72,2773.0,222.2558,222.3343,222.1676,222.3245,2773.0
2023-11-29 13:55:00,226.68,226.82,226.64,226.8,4126.0,222.2852,222.4225,222.246,222.4029,4126.0
2023-11-29 14:00:00,226.79,226.89,226.71,226.72,4575.0,222.3931,222.4912,222.3147,222.3245,4575.0
2023-11-29 14:05:00,226.74,226.86,226.68,226.69,3920.0,222.3441,222.4618,222.2852,222.2951,3920.0
2023-11-29 14:10:00,226.73,226.89,226.72,226.75,6017.0,222.3343,222.4912,222.3245,222.3539,6017.0
2023-11-29 14:15:00,226.69,226.84,226.58,226.65,9043.0,222.2951,222.4421,222.1872,222.2558,9043.0
2023-11-29 14:20:00,226.65,226.79,226.64,226.7,2273.0,222.2558,222.3931,222.246,222.3049,2273.0
2023-11-29 14:25:00,226.7,226.73,226.47,226.47,8020.0,222.3049,222.3343,222.0793,222.0793,8020.0
2023-11-29 14:30:00,226.46,226.49,226.35,226.38,5013.0,222.0695,222.0989,221.9616,221.9911,5013.0
2023-11-29 14:35:00,226.37,226.37,225.91,225.95,11363.0,221.9813,221.9813,221.5302,221.5694,11363.0
2023-11-29 14:40:00,225.9,226.07,225.85,225.91,9327.0,221.5204,221.6871,221.4713,221.5302,9327.0
2023-11-29 14:45:00,225.96,226.07,225.92,225.99,6688.0,221.5792,221.6871,221.54,221.6086,6688.0
2023-11-29 14:50:00,225.97,226.02,225.9,225.94,4304.0,221.589,221.638,221.5204,221.5596,4304.0
2023-11-29 14:55:00,225.89,226.07,225.82,225.88,7509.0,221.5106,221.6871,221.4419,221.5008,7509.0
2023-11-29 15:00:00,225.92,226.11,225.86,225.99,10427.0,221.54,221.7263,221.4811,221.6086,10427.0
2023-11-29 15:05:00,226.01,226.06,225.84,226.04,10663.0,221.6282,221.6773,221.4615,221.6577,10663.0
2023-11-29 15:10:00,226.06,226.07,225.96,225.99,11349.0,221.6773,221.6871,221.5792,221.6086,11349.0
2023-11-29 15:15:00,225.99,226.11,225.77,225.97,15171.0,221.6086,221.7263,221.3929,221.589,15171.0
2023-11-29 15:20:00,225.91,225.99,225.75,225.76,12824.0,221.5302,221.6086,221.3733,221.3831,12824.0
2023-11-29 15:25:00,225.75,225.83,225.65,225.76,10028.0,221.3733,221.4517,221.2752,221.3831,10028.0
2023-11-29 15:30:00,225.75,225.84,225.7,225.74,9176.0,221.3733,221.4615,221.3242,221.3635,9176.0
2023-11-29 15:35:00,225.77,225.77,225.61,225.68,13194.0,221.3929,221.3929,221.236,221.3046,13194.0
2023-11-29 15:40:00,225.68,226.12,225.62,226.09,14790.0,221.3046,221.7361,221.2458,221.7067,14790.0
2023-11-29 15:45:00,226.12,226.13,225.91,226.03,23326.0,221.7361,221.7459,221.5302,221.6478,23326.0
2023-11-29 15:50:00,226.0,226.18,225.83,226.01,36025.0,221.6184,221.7949,221.4517,221.6282,36025.0
2023-11-29 15:55:00,226.01,226.17,225.68,225.8,73644.0,221.6282,221.7851,221.3046,221.4223,73644.0
2023-11-30 09:30:00,226.94,227.81,226.25,226.88,20728.0,222.5402,223.3933,221.8636,222.4814,20728.0
2023-11-30 09:35:00,226.87,226.87,225.91,226.45,3916.0,222.4716,222.4716,221.5302,222.0597,3916.0
2023-11-30 09:40:00,226.45,226.89,226.34,226.85,6960.0,222.0597,222.4912,221.9518,222.452,6960.0
2023-11-30 09:45:00,226.7,226.96,226.47,226.56,21129.0,222.3049,222.5598,222.0793,222.1676,21129.0
2023-11-30 09:50:00,226.56,227.82,226.56,227.61,6629.0,222.1676,223.4031,222.1676,223.1972,6629.0
2023-11-30 09:55:00,227.81,228.16,227.6,228.13,11055.0,223.3933,223.7366,223.1874,223.7071,11055.0
2023-11-30 10:00:00,228.47,228.47,227.58,227.65,4840.0,224.0405,224.0405,223.1678,223.2364,4840.0
2023-11-30 10:05:00,227.53,227.72,227.26,227.56,6763.0,223.1188,223.3051,222.854,223.1482,6763.0
2023-11-30 10:10:00,227.64,227.87,227.6,227.87,5234.0,223.2266,223.4522,223.1874,223.4522,5234.0
2023-11-30 10:15:00,227.85,227.94,227.73,227.76,4863.0,223.4326,223.5208,223.3149,223.3443,4863.0
2023-11-30 10:20:00,227.62,227.75,227.47,227.53,5402.0,223.207,223.3345,223.0599,223.1188,5402.0
2023-11-30 10:25:00,227.56,227.61,227.35,227.37,3886.0,223.1482,223.1972,222.9423,222.9619,3886.0
2023-11-30 10:30:00,227.46,227.8,227.35,227.76,9901.0,223.0501,223.3835,222.9423,223.3443,9901.0
2023-11-30 10:35:00,227.71,227.87,227.13,227.14,6992.0,223.2953,223.4522,222.7265,222.7363,6992.0
2023-11-30 10:40:00,227.16,227.45,227.0,227.44,7033.0,222.7559,223.0403,222.599,223.0305,7033.0
2023-11-30 10:45:00,227.34,227.4,227.04,227.29,9048.0,222.9325,222.9913,222.6383,222.8834,9048.0
2023-11-30 10:50:00,227.28,227.57,227.28,227.55,6363.0,222.8736,223.158,222.8736,223.1384,6363.0
2023-11-30 10:55:00,227.62,228.2,227.56,228.2,10606.0,223.207,223.7758,223.1482,223.7758,10606.0
2023-11-30 11:00:00,228.2,228.27,227.79,227.89,8330.0,223.7758,223.8444,223.3737,223.4718,8330.0
2023-11-30 11:05:00,227.88,227.97,227.6,227.68,3525.0,223.462,223.5502,223.1874,223.2659,3525.0
2023-11-30 11:10:00,227.71,227.79,227.62,227.67,3545.0,223.2953,223.3737,223.207,223.2561,3545.0
2023-11-30 11:15:00,227.74,227.82,227.4,227.4,10450.0,223.3247,223.4031,222.9913,222.9913,10450.0
2023-11-30 11:20:00,227.41,228.05,227.4,227.8,9709.0,223.0011,223.6287,222.9913,223.3835,9709.0
2023-11-30 11:25:00,227.79,227.97,227.47,227.69,6338.0,223.3737,223.5502,223.0599,223.2757,6338.0
2023-11-30 11:30:00,227.7,227.72,227.39,227.46,5541.0,223.2855,223.3051,222.9815,223.0501,5541.0
2023-11-30 11:35:00,227.46,227.48,227.26,227.27,3216.0,223.0501,223.0697,222.854,222.8638,3216.0
2023-11-30 11:40:00,227.04,227.23,226.87,226.87,6200.0,222.6383,222.8246,222.4716,222.4716,6200.0
2023-11-30 11:45:00,226.78,226.95,226.52,226.7,3753.0,222.3833,222.55,222.1284,222.3049,3753.0
2023-11-30 11:50:00,226.73,226.86,226.63,226.7,3712.0,222.3343,222.4618,222.2362,222.3049,3712.0
2023-11-30 11:55:00,226.75,226.79,226.48,226.57,7198.0,222.3539,222.3931,222.0891,222.1774,7198.0
2023-11-30 12:00:00,226.5,227.06,226.38,227.06,3610.0,222.1087,222.6579,221.9911,222.6579,3610.0
2023-11-30 12:05:00,227.06,227.06,226.86,227.02,4882.0,222.6579,222.6579,222.4618,222.6187,4882.0
2023-11-30 12:10:00,227.06,227.1,226.82,226.89,2056.0,222.6579,222.6971,222.4225,222.4912,2056.0
2023-11-30 12:15:00,226.76,226.81,226.52,226.69,4355.0,222.3637,222.4127,222.1284,222.2951,4355.0
2023-11-30 12:20:00,226.52,226.55,226.41,226.41,2346.0,222.1284,222.1578,222.0205,222.0205,2346.0
2023-11-30 12:25:00,226.47,226.56,226.46,226.56,3819.0,222.0793,222.1676,222.0695,222.1676,3819.0
2023-11-30 12:30:00,226.49,226.58,226.21,226.26,4520.0,222.0989,222.1872,221.8244,221.8734,4520.0
2023-11-30 12:35:00,226.26,226.38,226.22,226.34,3916.0,221.8734,221.9911,221.8342,221.9518,3916.0
2023-11-30 12:40:00,226.34,226.75,226.34,226.75,8547.0,221.9518,222.3539,221.9518,222.3539,8547.0
2023-11-30 12:45:00,226.7,226.78,226.63,226.63,13892.0,222.3049,222.3833,222.2362,222.2362,13892.0
2023-11-30 12:50:00,226.66,226.66,226.47,226.52,4092.0,222.2656,222.2656,222.0793,222.1284,4092.0
2023-11-30 12:55:00,226.48,226.65,226.47,226.56,3245.0,222.0891,222.2558,222.0793,222.1676,3245.0
2023-11-30 13:00:00,226.53,226.53,226.37,226.39,2762.0,222.1382,222.1382,221.9813,222.0009,2762.0
2023-11-30 13:05:00,226.39,226.42,226.12,226.21,9816.0,222.0009,222.0303,221.7361,221.8244,9816.0
2023-11-30 13:10:00,226.16,226.3,226.08,226.2,4992.0,221.7753,221.9126,221.6969,221.8146,4992.0
2023-11-30 13:15:00,226.25,226.48,226.23,226.42,5692.0,221.8636,222.0891,221.844,222.0303,5692.0
2023-11-30 13:20:00,226.42,226.95,226.42,226.88,7780.0,222.0303,222.55,222.0303,222.4814,7780.0
2023-11-30 13:25:00,226.84,226.92,226.57,226.6,4489.0,222.4421,222.5206,222.1774,222.2068,4489.0
2023-11-30 13:30:00,226.59,226.73,226.34,226.68,3622.0,222.197,222.3343,221.9518,222.2852,3622.0
2023-11-30 13:35:00,226.73,226.79,226.64,226.65,1808.0,222.3343,222.3931,222.246,222.2558,1808.0
2023-11-30 13:40:00,226.64,226.7,226.53,226.55,6317.0,222.246,222.3049,222.1382,222.1578,6317.0
2023-11-30 13:45:00,226.52,226.72,226.49,226.61,3274.0,222.1284,222.3245,222.0989,222.2166,3274.0
2023-11-30 13:50:00,226.66,226.67,226.41,226.59,5643.0,222.2656,222.2754,222.0205,222.197,5643.0
2023-11-30 13:55:00,226.58,226.97,226.57,226.97,4459.0,222.1872,222.5696,222.1774,222.5696,4459.0
2023-11-30 14:00:00,226.91,227.11,226.81,226.9,6689.0,222.5108,222.7069,222.4127,222.501,6689.0
2023-11-30 14:05:00,226.95,227.28,226.92,226.99,5145.0,222.55,222.8736,222.5206,222.5892,5145.0
2023-11-30 14:10:00,227.05,227.2,227.05,227.19,3232.0,222.6481,222.7952,222.6481,222.7854,3232.0
2023-11-30 14:15:00,227.28,227.42,227.27,227.35,11161.0,222.8736,223.0109,222.8638,222.9423,11161.0
2023-11-30 14:20:00,227.43,227.46,227.16,227.21,5994.0,223.0207,223.0501,222.7559,222.805,5994.0
2023-11-30 14:25:00,227.21,227.29,227.17,227.24,6000.0,222.805,222.8834,222.7657,222.8344,6000.0
2023-11-30 14:30:00,227.17,227.4,227.03,227.35,5532.0,222.7657,222.9913,222.6285,222.9423,5532.0
2023-11-30 14:35:00,227.3,227.38,227.25,227.31,5524.0,222.8932,222.9717,222.8442,222.903,5524.0
2023-11-30 14:40:00,227.4,227.6,227.35,227.59,5263.0,222.9913,223.1874,222.9423,223.1776,5263.0
2023-11-30 14:45:00,227.59,227.75,227.51,227.7,6763.0,223.1776,223.3345,223.0992,223.2855,6763.0
2023-11-30 14:50:00,227.69,227.76,227.43,227.45,11956.0,223.2757,223.3443,223.0207,223.0403,11956.0
2023-11-30 14:55:00,227.45,227.78,227.45,227.78,4592.0,223.0403,223.3639,223.0403,223.3639,4592.0
2023-11-30 15:00:00,227.71,227.72,227.4,227.4,3370.0,223.2953,223.3051,222.9913,222.9913,3370.0
2023-11-30 15:05:00,227.4,227.41,227.15,227.34,3093.0,222.9913,223.0011,222.7461,222.9325,3093.0
2023-11-30 15:10:00,227.35,227.47,227.16,227.22,5170.0,222.9423,223.0599,222.7559,222.8148,5170.0
2023-11-30 15:15:00,227.22,227.29,227.12,227.25,3945.0,222.8148,222.8834,222.7167,222.8442,3945.0
2023-11-30 15:20:00,227.26,227.29,226.92,226.97,4724.0,222.854,222.8834,222.5206,222.5696,4724.0
2023-11-30 15:25:00,226.97,226.97,226.71,226.79,8955.0,222.5696,222.5696,222.3147,222.3931,8955.0
2023-11-30 15:30:00,226.71,226.88,226.71,226.87,6196.0,222.3147,222.4814,222.3147,222.4716,6196.0
2023-11-30 15:35:00,226.83,227.09,226.7,226.95,10180.0,222.4323,222.6873,222.3049,222.55,10180.0
2023-11-30 15:40:00,226.95,227.62,226.94,227.62,13531.0,222.55,223.207,222.5402,223.207,13531.0
2023-11-30 15:45:00,227.6,227.83,227.35,227.36,11972.0,223.1874,223.413,222.9423,222.9521,11972.0
2023-11-30 15:50:00,227.41,227.81,227.01,227.69,26093.0,223.0011,223.3933,222.6089,223.2757,26093.0
2023-11-30 15:55:00,227.67,227.85,227.46,227.75,103306.0,223.2561,223.4326,223.0501,223.3345,103306.0
2023-12-01 09:30:00,227.83,228.45,227.59,228.45,14189.0,223.413,224.0209,223.1776,224.0209,14189.0
2023-12-01 09:35:00,228.33,229.31,228.32,229.15,8653.0,223.9033,224.8643,223.8935,224.7074,8653.0
2023-12-01 09:40:00,229.17,229.8,229.17,229.8,11577.0,224.727,225.3448,224.727,225.3448,11577.0
2023-12-01 09:45:00,229.77,230.62,229.58,230.52,25409.0,225.3153,226.1489,225.129,226.0508,25409.0
2023-12-01 09:50:00,230.53,231.31,230.45,230.97,22581.0,226.0606,226.8255,225.9822,226.4921,22581.0
2023-12-01 09:55:00,231.09,231.37,230.72,230.96,21172.0,226.6097,226.8843,226.2469,226.4823,21172.0
2023-12-01 10:00:00,230.99,231.17,230.27,230.98,26361.0,226.5117,226.6882,225.8056,226.5019,26361.0
2023-12-01 10:05:00,230.92,230.94,230.65,230.7,9606.0,226.443,226.4627,226.1783,226.2273,9606.0
2023-12-01 10:10:00,230.79,230.88,230.46,230.52,18424.0,226.3156,226.4038,225.992,226.0508,18424.0
2023-12-01 10:15:00,230.54,230.57,229.62,229.72,14935.0,226.0704,226.0998,225.1682,225.2663,14935.0
2023-12-01 10:20:00,229.81,229.91,229.44,229.83,7013.0,225.3546,225.4526,224.9917,225.3742,7013.0
2023-12-01 10:25:00,229.84,230.14,229.62,230.02,7787.0,225.384,225.6782,225.1682,225.5605,7787.0
2023-12-01 10:30:00,230.04,230.08,229.76,230.05,10567.0,225.5801,225.6193,225.3055,225.5899,10567.0
2023-12-01 10:35:00,230.0,230.66,229.96,230.45,6406.0,225.5409,226.1881,225.5017,225.9822,6406.0
2023-12-01 10:40:00,230.57,230.67,230.29,230.67,6032.0,226.0998,226.1979,225.8253,226.1979,6032.0
2023-12-01 10:45:00,230.66,231.03,230.65,230.93,24650.0,226.1881,226.5509,226.1783,226.4529,24650.0
2023-12-01 10:50:00,230.94,231.35,230.85,231.35,15702.0,226.4627,226.8647,226.3744,226.8647,15702.0
2023-12-01 10:55:00,231.32,231.39,230.94,231.13,8804.0,226.8353,226.9039,226.4627,226.649,8804.0
2023-12-01 11:00:00,231.05,231.05,230.33,230.45,13372.0,226.5705,226.5705,225.8645,225.9822,13372.0
2023-12-01 11:05:00,230.45,230.98,230.44,230.96,10473.0,225.9822,226.5019,225.9724,226.4823,10473.0
2023-12-01 11:10:00,230.87,231.2,230.77,231.05,22352.0,226.394,226.7176,226.296,226.5705,22352.0
2023-12-01 11:15:00,231.07,231.36,230.93,231.35,23138.0,226.5901,226.8745,226.4529,226.8647,23138.0
2023-12-01 11:20:00,231.29,231.57,231.05,231.48,12658.0,226.8059,227.0804,226.5705,226.9922,12658.0
2023-12-01 11:25:00,231.33,231.75,231.3,231.66,13529.0,226.8451,227.257,226.8157,227.1687,13529.0
2023-12-01 11:30:00,231.69,231.84,231.31,231.82,11802.0,227.1981,227.3452,226.8255,227.3256,11802.0
2023-12-01 11:35:00,231.67,231.73,231.33,231.58,5996.0,227.1785,227.2373,226.8451,227.0902,5996.0
2023-12-01 11:40:00,231.45,231.57,231.29,231.44,11598.0,226.9628,227.0804,226.8059,226.953,11598.0
2023-12-01 11:45:00,231.39,231.65,231.36,231.6,10347.0,226.9039,227.1589,226.8745,227.1099,10347.0
2023-12-01 11:50:00,231.59,231.93,231.49,231.93,21089.0,227.1001,227.4335,227.002,227.4335,21089.0
2023-12-01 11:55:00,231.93,231.96,231.77,231.89,4061.0,227.4335,227.4629,227.2766,227.3942,4061.0
2023-12-01 12:00:00,231.92,232.01,231.64,231.72,3346.0,227.4237,227.5119,227.1491,227.2275,3346.0
2023-12-01 12:05:00,231.78,231.84,231.7,231.79,1620.0,227.2864,227.3452,227.2079,227.2962,1620.0
2023-12-01 12:10:00,231.69,231.93,231.69,231.86,2016.0,227.1981,227.4335,227.1981,227.3648,2016.0
2023-12-01 12:15:00,231.87,231.88,231.34,231.36,6905.0,227.3746,227.3844,226.8549,226.8745,6905.0
2023-12-01 12:20:00,231.33,231.49,231.17,231.27,6116.0,226.8451,227.002,226.6882,226.7863,6116.0
2023-12-01 12:25:00,231.22,231.44,231.19,231.37,2777.0,226.7372,226.953,226.7078,226.8843,2777.0
2023-12-01 12:30:00,231.36,231.41,231.06,231.08,4042.0,226.8745,226.9235,226.5803,226.5999,4042.0
2023-12-01 12:35:00,231.0,231.29,230.98,231.25,5334.0,226.5215,226.8059,226.5019,226.7666,5334.0
2023-12-01 12:40:00,231.27,231.29,231.12,231.2,3872.0,226.7863,226.8059,226.6392,226.7176,3872.0
2023-12-01 12:45:00,231.21,231.47,231.13,231.47,7969.0,226.7274,226.9824,226.649,226.9824,7969.0
2023-12-01 12:50:00,231.43,231.64,231.43,231.64,8326.0,226.9432,227.1491,226.9432,227.1491,8326.0
2023-12-01 12:55:00,231.62,231.62,231.46,231.55,5323.0,227.1295,227.1295,226.9726,227.0608,5323.0
2023-12-01 13:00:00,231.61,231.9,231.58,231.84,11115.0,227.1197,227.404,227.0902,227.3452,11115.0
2023-12-01 13:05:00,231.84,231.85,231.64,231.74,11228.0,227.3452,227.355,227.1491,227.2471,11228.0
2023-12-01 13:10:00,231.71,231.77,231.47,231.53,9686.0,227.2177,227.2766,226.9824,227.0412,9686.0
2023-12-01 13:15:00,231.5,231.56,231.38,231.46,2821.0,227.0118,227.0706,226.8941,226.9726,2821.0
2023-12-01 13:20:00,231.5,231.7,231.35,231.7,3865.0,227.0118,227.2079,226.8647,227.2079,3865.0
2023-12-01 13:25:00,231.74,231.74,231.41,231.53,4382.0,227.2471,227.2471,226.9235,227.0412,4382.0
2023-12-01 13:30:00,231.48,231.54,231.29,231.53,4756.0,226.9922,227.051,226.8059,227.0412,4756.0
2023-12-01 13:35:00,231.54,231.54,231.22,231.41,6485.0,227.051,227.051,226.7372,226.9235,6485.0
2023-12-01 13:40:00,231.47,231.57,231.37,231.45,5487.0,226.9824,227.0804,226.8843,226.9628,5487.0
2023-12-01 13:45:00,231.5,231.63,231.44,231.55,3126.0,227.0118,227.1393,226.953,227.0608,3126.0
2023-12-01 13:50:00,231.54,231.66,231.47,231.47,3534.0,227.051,227.1687,226.9824,226.9824,3534.0
2023-12-01 13:55:00,231.52,231.6,231.45,231.53,2311.0,227.0314,227.1099,226.9628,227.0412,2311.0
2023-12-01 14:00:00,231.57,231.76,231.45,231.76,3712.0,227.0804,227.2668,226.9628,227.2668,3712.0
2023-12-01 14:05:00,231.71,231.84,231.52,231.57,6163.0,227.2177,227.3452,227.0314,227.0804,6163.0
2023-12-01 14:10:00,231.61,231.88,231.51,231.84,5057.0,227.1197,227.3844,227.0216,227.3452,5057.0
2023-12-01 14:15:00,231.79,231.8,231.7,231.7,2570.0,227.2962,227.306,227.2079,227.2079,2570.0
2023-12-01 14:20:00,231.76,231.83,231.61,231.79,10594.0,227.2668,227.3354,227.1197,227.2962,10594.0
2023-12-01 14:25:00,231.74,231.86,231.67,231.8,11266.0,227.2471,227.3648,227.1785,227.306,11266.0
2023-12-01 14:30:00,231.84,231.85,231.6,231.73,13699.0,227.3452,227.355,227.1099,227.2373,13699.0
2023-12-01 14:35:00,231.75,231.88,231.62,231.88,6368.0,227.257,227.3844,227.1295,227.3844,6368.0
2023-12-01 14:40:00,231.84,231.9,231.28,231.37,15111.0,227.3452,227.404,226.7961,226.8843,15111.0
2023-12-01 14:45:00,231.22,231.36,231.21,231.31,2301.0,226.7372,226.8745,226.7274,226.8255,2301.0
2023-12-01 14:50:00,231.28,231.79,231.28,231.66,3082.0,226.7961,227.2962,226.7961,227.1687,3082.0
2023-12-01 14:55:00,231.69,231.81,231.58,231.81,2309.0,227.1981,227.3158,227.0902,227.3158,2309.0
2023-12-01 15:00:00,231.71,231.78,231.52,231.56,10508.0,227.2177,227.2864,227.0314,227.0706,10508.0
2023-12-01 15:05:00,231.47,231.51,230.99,231.28,16270.0,226.9824,227.0216,226.5117,226.7961,16270.0
2023-12-01 15:10:00,231.19,231.2,230.96,230.97,7828.0,226.7078,226.7176,226.4823,226.4921,7828.0
2023-12-01 15:15:00,230.92,231.03,230.7,231.03,7235.0,226.443,226.5509,226.2273,226.5509,7235.0
2023-12-01 15:20:00,230.96,231.0,230.58,230.9,20672.0,226.4823,226.5215,226.1096,226.4234,20672.0
2023-12-01 15:25:00,230.92,231.22,230.8,231.22,7339.0,226.443,226.7372,226.3254,226.7372,7339.0
2023-12-01 15:30:00,231.16,231.16,230.47,230.54,21946.0,226.6784,226.6784,226.0018,226.0704,21946.0
2023-12-01 15:35:00,230.55,230.55,230.28,230.35,9096.0,226.0802,226.0802,225.8155,225.8841,9096.0
2023-12-01 15:40:00,230.31,230.49,230.28,230.41,8359.0,225.8449,226.0214,225.8155,225.9429,8359.0
2023-12-01 15:45:00,230.4,230.87,230.39,230.66,9996.0,225.9331,226.394,225.9233,226.1881,9996.0
2023-12-01 15:50:00,230.71,230.79,230.14,230.24,26804.0,226.2371,226.3156,225.6782,225.7762,26804.0
2023-12-01 15:55:00,230.27,230.65,230.27,230.33,82126.0,225.8056,226.1783,225.8056,225.8645,82126.0
2023-12-04 09:30:00,228.62,229.18,227.34,228.81,28663.0,224.1876,224.7368,222.9325,224.374,28663.0
2023-12-04 09:35:00,228.8,229.13,227.98,227.98,18624.0,224.3641,224.6877,223.56,223.56,18624.0
2023-12-04 09:40:00,228.02,228.42,227.27,227.93,29086.0,223.5993,223.9915,222.8638,223.511,29086.0
2023-12-04 09:45:00,228.05,228.39,227.71,227.91,12525.0,223.6287,223.9621,223.2953,223.4914,12525.0
2023-12-04 09:50:00,227.98,228.49,227.7,228.23,25938.0,223.56,224.0602,223.2855,223.8052,25938.0
2023-12-04 09:55:00,228.08,228.08,227.08,227.24,21693.0,223.6581,223.6581,222.6775,222.8344,21693.0
2023-12-04 10:00:00,227.25,227.25,226.19,226.75,22995.0,222.8442,222.8442,221.8047,222.3539,22995.0
2023-12-04 10:05:00,227.07,228.39,226.9,228.37,6275.0,222.6677,223.9621,222.501,223.9425,6275.0
2023-12-04 10:10:00,228.45,229.03,228.45,229.03,7156.0,224.0209,224.5897,224.0209,224.5897,7156.0
2023-12-04 10:15:00,229.01,229.14,228.67,229.0,4875.0,224.5701,224.6976,224.2367,224.5603,4875.0
2023-12-04 10:20:00,229.26,229.33,228.66,228.66,9088.0,224.8152,224.8839,224.2269,224.2269,9088.0
2023-12-04 10:25:00,228.68,228.74,228.07,228.07,19746.0,224.2465,224.3053,223.6483,223.6483,19746.0
2023-12-04 10:30:00,228.14,228.41,227.98,227.98,9501.0,223.7169,223.9817,223.56,223.56,9501.0
2023-12-04 10:35:00,228.12,228.38,227.89,228.38,1517.0,223.6973,223.9523,223.4718,223.9523,1517.0
2023-12-04 10:40:00,228.56,228.56,228.13,228.38,2979.0,224.1288,224.1288,223.7071,223.9523,2979.0
2023-12-04 10:45:00,228.18,228.39,228.01,228.13,2278.0,223.7562,223.9621,223.5895,223.7071,2278.0
2023-12-04 10:50:00,228.04,228.18,227.56,227.65,8375.0,223.6189,223.7562,223.1482,223.2364,8375.0
2023-12-04 10:55:00,227.63,227.92,227.5,227.66,6754.0,223.2168,223.5012,223.0894,223.2462,6754.0
2023-12-04 11:00:00,227.71,227.92,227.64,227.64,3200.0,223.2953,223.5012,223.2266,223.2266,3200.0
2023-12-04 11:05:00,227.69,228.15,227.68,228.15,7906.0,223.2757,223.7267,223.2659,223.7267,7906.0
2023-12-04 11:10:00,228.16,228.24,227.61,227.76,5538.0,223.7366,223.815,223.1972,223.3443,5538.0
2023-12-04 11:15:00,227.7,227.81,227.47,227.53,7810.0,223.2855,223.3933,223.0599,223.1188,7810.0
2023-12-04 11:20:00,227.51,227.63,227.39,227.47,3000.0,223.0992,223.2168,222.9815,223.0599,3000.0
2023-12-04 11:25:00,227.38,227.49,227.13,227.22,17072.0,222.9717,223.0795,222.7265,222.8148,17072.0
2023-12-04 11:30:00,227.22,227.51,227.08,227.41,8559.0,222.8148,223.0992,222.6775,223.0011,8559.0
2023-12-04 11:35:00,227.39,227.48,227.13,227.33,29136.0,222.9815,223.0697,222.7265,222.9226,29136.0
2023-12-04 11:40:00,227.42,227.75,227.2,227.2,10986.0,223.0109,223.3345,222.7952,222.7952,10986.0
2023-12-04 11:45:00,227.28,227.47,227.23,227.26,7316.0,222.8736,223.0599,222.8246,222.854,7316.0
2023-12-04 11:50:00,227.26,227.44,227.26,227.36,4623.0,222.854,223.0305,222.854,222.9521,4623.0
2023-12-04 11:55:00,227.38,227.84,227.34,227.84,6265.0,222.9717,223.4228,222.9325,223.4228,6265.0
2023-12-04 12:00:00,227.94,228.0,227.72,227.72,5604.0,223.5208,223.5797,223.3051,223.3051,5604.0
2023-12-04 12:05:00,227.79,227.81,227.62,227.77,15484.0,223.3737,223.3933,223.207,223.3541,15484.0
2023-12-04 12:10:00,227.73,227.79,227.65,227.78,7458.0,223.3149,223.3737,223.2364,223.3639,7458.0
2023-12-04 12:15:00,227.74,228.25,227.74,228.25,10357.0,223.3247,223.8248,223.3247,223.8248,10357.0
2023-12-04 12:20:00,228.24,228.34,228.18,228.21,4045.0,223.815,223.9131,223.7562,223.7856,4045.0
2023-12-04 12:25:00,228.31,228.76,228.31,228.56,2897.0,223.8836,224.3249,223.8836,224.1288,2897.0
2023-12-04 12:30:00,228.68,228.9,228.52,228.88,5303.0,224.2465,224.4622,224.0896,224.4426,5303.0
2023-12-04 12:35:00,228.96,228.98,228.66,228.81,5297.0,224.521,224.5407,224.2269,224.374,5297.0
2023-12-04 12:40:00,228.76,228.82,228.58,228.68,5742.0,224.3249,224.3838,224.1484,224.2465,5742.0
2023-12-04 12:45:00,228.68,228.69,228.39,228.45,5964.0,224.2465,224.2563,223.9621,224.0209,5964.0
2023-12-04 12:50:00,228.45,228.46,228.19,228.27,8795.0,224.0209,224.0307,223.766,223.8444,8795.0
2023-12-04 12:55:00,228.28,228.53,228.25,228.53,13619.0,223.8542,224.0994,223.8248,224.0994,13619.0
2023-12-04 13:00:00,228.54,228.54,228.4,228.4,3836.0,224.1092,224.1092,223.9719,223.9719,3836.0
2023-12-04 13:05:00,228.42,228.42,228.09,228.18,5177.0,223.9915,223.9915,223.6679,223.7562,5177.0
2023-12-04 13:10:00,228.16,228.25,228.07,228.18,7695.0,223.7366,223.8248,223.6483,223.7562,7695.0
2023-12-04 13:15:00,228.12,228.34,228.06,228.29,5105.0,223.6973,223.9131,223.6385,223.864,5105.0
2023-12-04 13:20:00,228.29,228.31,227.97,227.98,3879.0,223.864,223.8836,223.5502,223.56,3879.0
2023-12-04 13:25:00,227.97,228.23,227.97,228.23,14866.0,223.5502,223.8052,223.5502,223.8052,14866.0
2023-12-04 13:30:00,228.24,228.38,228.23,228.27,13482.0,223.815,223.9523,223.8052,223.8444,13482.0
2023-12-04 13:35:00,228.27,228.31,228.1,228.16,7418.0,223.8444,223.8836,223.6777,223.7366,7418.0
2023-12-04 13:40:00,228.12,228.12,228.0,228.06,3854.0,223.6973,223.6973,223.5797,223.6385,3854.0
2023-12-04 13:45:00,228.06,228.23,228.01,228.07,5937.0,223.6385,223.8052,223.5895,223.6483,5937.0
2023-12-04 13:50:00,228.05,228.12,228.01,228.08,6236.0,223.6287,223.6973,223.5895,223.6581,6236.0
2023-12-04 13:55:00,228.08,228.08,227.93,227.97,4418.0,223.6581,223.6581,223.511,223.5502,4418.0
2023-12-04 14:00:00,227.95,228.07,227.89,227.96,5481.0,223.5306,223.6483,223.4718,223.5404,5481.0
2023-12-04 14:05:00,227.98,228.11,227.96,228.02,5952.0,223.56,223.6875,223.5404,223.5993,5952.0
2023-12-04 14:10:00,227.99,228.27,227.98,228.14,6274.0,223.5699,223.8444,223.56,223.7169,6274.0
2023-12-04 14:15:00,228.13,228.22,228.04,228.13,6501.0,223.7071,223.7954,223.6189,223.7071,6501.0
2023-12-04 14:20:00,228.18,228.18,227.95,228.0,5020.0,223.7562,223.7562,223.5306,223.5797,5020.0
2023-12-04 14:25:00,228.01,228.03,227.74,227.89,4354.0,223.5895,223.6091,223.3247,223.4718,4354.0
2023-12-04 14:30:00,227.84,228.04,227.73,227.81,8217.0,223.4228,223.6189,223.3149,223.3933,8217.0
2023-12-04 14:35:00,227.81,228.08,227.81,227.81,7469.0,223.3933,223.6581,223.3933,223.3933,7469.0
2023-12-04 14:40:00,227.83,228.07,227.72,227.96,5783.0,223.413,223.6483,223.3051,223.5404,5783.0
2023-12-04 14:45:00,227.93,228.01,227.78,228.01,7929.0,223.511,223.5895,223.3639,223.5895,7929.0
2023-12-04 14:50:00,227.96,228.18,227.94,228.08,4267.0,223.5404,223.7562,223.5208,223.6581,4267.0
2023-12-04 14:55:00,228.09,228.1,227.81,227.85,11890.0,223.6679,223.6777,223.3933,223.4326,11890.0
2023-12-04 15:00:00,227.88,227.93,227.56,227.56,7063.0,223.462,223.511,223.1482,223.1482,7063.0
2023-12-04 15:05:00,227.6,227.69,227.43,227.43,9543.0,223.1874,223.2757,223.0207,223.0207,9543.0
2023-12-04 15:10:00,227.39,227.51,227.33,227.33,7882.0,222.9815,223.0992,222.9226,222.9226,7882.0
2023-12-04 15:15:00,227.33,227.47,227.26,227.38,11355.0,222.9226,223.0599,222.854,222.9717,11355.0
2023-12-04 15:20:00,227.39,227.49,227.12,227.17,13793.0,222.9815,223.0795,222.7167,222.7657,13793.0
2023-12-04 15:25:00,227.14,227.18,226.94,227.14,11869.0,222.7363,222.7756,222.5402,222.7363,11869.0
2023-12-04 15:30:00,227.21,227.32,226.94,227.25,12154.0,222.805,222.9128,222.5402,222.8442,12154.0
2023-12-04 15:35:00,227.25,227.34,227.04,227.3,12260.0,222.8442,222.9325,222.6383,222.8932,12260.0
2023-12-04 15:40:00,227.28,227.46,227.26,227.43,12948.0,222.8736,223.0501,222.854,223.0207,12948.0
2023-12-04 15:45:00,227.48,227.59,227.37,227.48,12737.0,223.0697,223.1776,222.9619,223.0697,12737.0
2023-12-04 15:50:00,227.52,228.13,227.49,228.02,25617.0,223.109,223.7071,223.0795,223.5993,25617.0
2023-12-04 15:55:00,228.01,228.45,228.01,228.16,78251.0,223.5895,224.0209,223.5895,223.7366,78251.0
2023-12-05 09:30:00,227.42,227.88,227.1,227.1,17883.0,223.0109,223.462,222.6971,222.6971,17883.0
2023-12-05 09:35:00,226.86,227.22,225.83,225.87,8416.0,222.4618,222.8148,221.4517,221.491,8416.0
2023-12-05 09:40:00,225.89,226.04,225.52,225.91,20237.0,221.5106,221.6577,221.1477,221.5302,20237.0
2023-12-05 09:45:00,225.77,225.93,225.01,225.59,19187.0,221.3929,221.5498,220.6476,221.2164,19187.0
2023-12-05 09:50:00,225.67,226.41,225.59,226.06,7055.0,221.2948,222.0205,221.2164,221.6773,7055.0
2023-12-05 09:55:00,226.22,226.36,225.75,225.75,4592.0,221.8342,221.9715,221.3733,221.3733,4592.0
2023-12-05 10:00:00,226.04,226.88,225.83,226.71,7227.0,221.6577,222.4814,221.4517,222.3147,7227.0
2023-12-05 10:05:00,226.6,226.79,226.33,226.36,10808.0,222.2068,222.3931,221.942,221.9715,10808.0
2023-12-05 10:10:00,226.53,226.57,225.82,225.86,7023.0,222.1382,222.1774,221.4419,221.4811,7023.0
2023-12-05 10:15:00,225.86,225.98,225.57,225.9,7682.0,221.4811,221.5988,221.1968,221.5204,7682.0
2023-12-05 10:20:00,225.91,226.15,225.79,225.87,10296.0,221.5302,221.7655,221.4125,221.491,10296.0
2023-12-05 10:25:00,225.86,225.97,225.29,225.55,19867.0,221.4811,221.589,220.9222,221.1772,19867.0
2023-12-05 10:30:00,225.41,225.5,225.0,225.18,9884.0,221.0399,221.1281,220.6378,220.8143,9884.0
2023-12-05 10:35:00,225.1,225.23,224.77,225.23,15128.0,220.7359,220.8634,220.4123,220.8634,15128.0
2023-12-05 10:40:00,225.21,225.44,225.11,225.32,8240.0,220.8437,221.0693,220.7457,220.9516,8240.0
2023-12-05 10:45:00,225.21,225.81,225.18,225.81,6589.0,220.8437,221.4321,220.8143,221.4321,6589.0
2023-12-05 10:50:00,225.84,226.0,225.7,225.8,6795.0,221.4615,221.6184,221.3242,221.4223,6795.0
2023-12-05 10:55:00,225.77,226.37,225.77,226.37,11929.0,221.3929,221.9813,221.3929,221.9813,11929.0
2023-12-05 11:00:00,226.39,226.49,226.04,226.08,3564.0,222.0009,222.0989,221.6577,221.6969,3564.0
2023-12-05 11:05:00,226.06,226.2,225.8,225.8,6340.0,221.6773,221.8146,221.4223,221.4223,6340.0
2023-12-05 11:10:00,225.7,225.88,225.54,225.73,4624.0,221.3242,221.5008,221.1673,221.3537,4624.0
2023-12-05 11:15:00,225.59,225.71,224.92,224.92,9377.0,221.2164,221.3341,220.5594,220.5594,9377.0
2023-12-05 11:20:00,224.9,225.42,224.87,225.39,4889.0,220.5398,221.0497,220.5103,221.0203,4889.0
2023-12-05 11:25:00,225.45,225.62,225.39,225.61,3375.0,221.0791,221.2458,221.0203,221.236,3375.0
2023-12-05 11:30:00,225.8,226.24,225.75,226.24,4900.0,221.4223,221.8538,221.3733,221.8538,4900.0
2023-12-05 11:35:00,226.33,226.49,226.08,226.18,3544.0,221.942,222.0989,221.6969,221.7949,3544.0
2023-12-05 11:40:00,226.25,226.25,225.96,226.14,6069.0,221.8636,221.8636,221.5792,221.7557,6069.0
2023-12-05 11:45:00,226.08,226.28,225.94,226.05,5158.0,221.6969,221.893,221.5596,221.6675,5158.0
2023-12-05 11:50:00,226.08,226.08,225.29,225.31,3001.0,221.6969,221.6969,220.9222,220.9418,3001.0
2023-12-05 11:55:00,225.36,225.65,225.36,225.65,4485.0,220.9908,221.2752,220.9908,221.2752,4485.0
2023-12-05 12:00:00,225.76,225.9,225.71,225.74,2210.0,221.3831,221.5204,221.3341,221.3635,2210.0
2023-12-05 12:05:00,225.81,225.82,225.6,225.61,5206.0,221.4321,221.4419,221.2262,221.236,5206.0
2023-12-05 12:10:00,225.68,225.87,225.67,225.78,9084.0,221.3046,221.491,221.2948,221.4027,9084.0
2023-12-05 12:15:00,225.71,225.8,225.57,225.76,5784.0,221.3341,221.4223,221.1968,221.3831,5784.0
2023-12-05 12:20:00,225.68,225.81,225.36,225.42,4536.0,221.3046,221.4321,220.9908,221.0497,4536.0
2023-12-05 12:25:00,225.36,225.77,225.31,225.5,15002.0,220.9908,221.3929,220.9418,221.1281,15002.0
2023-12-05 12:30:00,225.52,225.56,225.21,225.28,21991.0,221.1477,221.187,220.8437,220.9124,21991.0
2023-12-05 12:35:00,225.32,225.45,224.92,224.93,6139.0,220.9516,221.0791,220.5594,220.5692,6139.0
2023-12-05 12:40:00,225.0,225.22,224.61,224.61,8728.0,220.6378,220.8536,220.2554,220.2554,8728.0
2023-12-05 12:45:00,224.72,224.87,224.61,224.87,20520.0,220.3632,220.5103,220.2554,220.5103,20520.0
2023-12-05 12:50:00,224.87,225.26,224.87,225.2,7036.0,220.5103,220.8928,220.5103,220.8339,7036.0
2023-12-05 12:55:00,225.28,226.19,225.28,226.19,7256.0,220.9124,221.8047,220.9124,221.8047,7256.0
2023-12-05 13:00:00,226.16,226.38,226.09,226.23,8612.0,221.7753,221.9911,221.7067,221.844,8612.0
2023-12-05 13:05:00,226.23,226.4,226.04,226.05,4273.0,221.844,222.0107,221.6577,221.6675,4273.0
2023-12-05 13:10:00,226.08,226.35,226.07,226.34,5906.0,221.6969,221.9616,221.6871,221.9518,5906.0
2023-12-05 13:15:00,226.34,226.37,226.15,226.36,6278.0,221.9518,221.9813,221.7655,221.9715,6278.0
2023-12-05 13:20:00,226.34,226.44,226.22,226.22,4602.0,221.9518,222.0499,221.8342,221.8342,4602.0
2023-12-05 13:25:00,226.13,226.29,226.03,226.29,3844.0,221.7459,221.9028,221.6478,221.9028,3844.0
2023-12-05 13:30:00,226.36,226.36,226.04,226.04,4266.0,221.9715,221.9715,221.6577,221.6577,4266.0
2023-12-05 13:35:00,226.06,226.18,225.83,225.9,7883.0,221.6773,221.7949,221.4517,221.5204,7883.0
2023-12-05 13:40:00,225.93,226.19,225.75,226.19,5253.0,221.5498,221.8047,221.3733,221.8047,5253.0
2023-12-05 13:45:00,226.09,226.09,225.75,225.88,7728.0,221.7067,221.7067,221.3733,221.5008,7728.0
2023-12-05 13:50:00,225.87,226.04,225.87,225.99,4400.0,221.491,221.6577,221.491,221.6086,4400.0
2023-12-05 13:55:00,226.0,226.11,225.97,226.07,5187.0,221.6184,221.7263,221.589,221.6871,5187.0
2023-12-05 14:00:00,226.11,226.14,225.94,225.97,4096.0,221.7263,221.7557,221.5596,221.589,4096.0
2023-12-05 14:05:00,225.95,226.29,225.87,226.29,7659.0,221.5694,221.9028,221.491,221.9028,7659.0
2023-12-05 14:10:00,226.3,226.5,226.27,226.38,4449.0,221.9126,222.1087,221.8832,221.9911,4449.0
2023-12-05 14:15:00,226.28,226.47,226.27,226.47,7091.0,221.893,222.0793,221.8832,222.0793,7091.0
2023-12-05 14:20:00,226.41,226.42,226.1,226.11,5419.0,222.0205,222.0303,221.7165,221.7263,5419.0
2023-12-05 14:25:00,226.15,226.39,226.08,226.28,5014.0,221.7655,222.0009,221.6969,221.893,5014.0
2023-12-05 14:30:00,226.32,226.33,226.03,226.06,4404.0,221.9322,221.942,221.6478,221.6773,4404.0
2023-12-05 14:35:00,226.06,226.15,225.9,225.93,4506.0,221.6773,221.7655,221.5204,221.5498,4506.0
2023-12-05 14:40:00,225.9,225.95,225.76,225.83,3414.0,221.5204,221.5694,221.3831,221.4517,3414.0
2023-12-05 14:45:00,225.81,225.87,225.69,225.78,4605.0,221.4321,221.491,221.3144,221.4027,4605.0
2023-12-05 14:50:00,225.84,225.96,225.68,225.69,3648.0,221.4615,221.5792,221.3046,221.3144,3648.0
2023-12-05 14:55:00,225.73,225.99,225.66,225.99,5702.0,221.3537,221.6086,221.285,221.6086,5702.0
2023-12-05 15:00:00,225.94,226.07,225.83,225.83,5040.0,221.5596,221.6871,221.4517,221.4517,5040.0
2023-12-05 15:05:00,225.9,225.92,225.79,225.86,4361.0,221.5204,221.54,221.4125,221.4811,4361.0
2023-12-05 15:10:00,225.9,226.09,225.84,226.02,9708.0,221.5204,221.7067,221.4615,221.638,9708.0
2023-12-05 15:15:00,226.03,226.23,226.01,226.18,5998.0,221.6478,221.844,221.6282,221.7949,5998.0
2023-12-05 15:20:00,226.22,226.23,225.75,225.77,9578.0,221.8342,221.844,221.3733,221.3929,9578.0
2023-12-05 15:25:00,225.73,225.79,225.47,225.52,7266.0,221.3537,221.4125,221.0987,221.1477,7266.0
2023-12-05 15:30:00,225.5,225.62,225.46,225.59,10272.0,221.1281,221.2458,221.0889,221.2164,10272.0
2023-12-05 15:35:00,225.55,225.67,225.45,225.58,10525.0,221.1772,221.2948,221.0791,221.2066,10525.0
2023-12-05 15:40:00,225.53,225.66,225.5,225.62,12537.0,221.1575,221.285,221.1281,221.2458,12537.0
2023-12-05 15:45:00,225.65,225.82,225.47,225.68,12611.0,221.2752,221.4419,221.0987,221.3046,12611.0
2023-12-05 15:50:00,225.65,225.91,225.47,225.51,19041.0,221.2752,221.5302,221.0987,221.1379,19041.0
2023-12-05 15:55:00,225.53,225.69,225.5,225.56,105860.0,221.1575,221.3144,221.1281,221.187,105860.0
2023-12-06 09:30:00,228.04,232.25,228.04,230.75,68934.0,223.6189,227.7473,223.6189,226.2763,68934.0
2023-12-06 09:35:00,230.27,232.43,230.27,231.4,28399.0,225.8056,227.9238,225.8056,226.9137,28399.0
2023-12-06 09:40:00,231.16,232.59,230.5,231.76,30414.0,226.6784,228.0807,226.0312,227.2668,30414.0
2023-12-06 09:45:00,231.75,231.88,230.18,230.4,4452.0,227.257,227.3844,225.7174,225.9331,4452.0
2023-12-06 09:50:00,230.69,231.17,229.55,229.99,17392.0,226.2175,226.6882,225.0996,225.5311,17392.0
2023-12-06 09:55:00,229.97,230.81,229.97,230.78,15100.0,225.5115,226.3352,225.5115,226.3058,15100.0
2023-12-06 10:00:00,230.63,231.07,229.63,229.78,18723.0,226.1587,226.5901,225.1781,225.3251,18723.0
2023-12-06 10:05:00,229.74,230.1,229.63,229.79,10774.0,225.2859,225.6389,225.1781,225.335,10774.0
2023-12-06 10:10:00,229.81,230.07,229.56,229.66,10166.0,225.3546,225.6095,225.1094,225.2075,10166.0
2023-12-06 10:15:00,229.63,229.69,229.31,229.31,10296.0,225.1781,225.2369,224.8643,224.8643,10296.0
2023-12-06 10:20:00,229.21,229.59,229.08,229.14,17577.0,224.7662,225.1388,224.6387,224.6976,17577.0
2023-12-06 10:25:00,229.19,229.77,229.19,229.54,5015.0,224.7466,225.3153,224.7466,225.0898,5015.0
2023-12-06 10:30:00,229.41,229.53,228.91,228.92,3796.0,224.9623,225.08,224.472,224.4818,3796.0
2023-12-06 10:35:00,228.88,229.65,228.87,229.44,6346.0,224.4426,225.1977,224.4328,224.9917,6346.0
2023-12-06 10:40:00,229.43,229.55,229.39,229.4,4177.0,224.9819,225.0996,224.9427,224.9525,4177.0
2023-12-06 10:45:00,229.44,229.53,228.88,228.95,5657.0,224.9917,225.08,224.4426,224.5112,5657.0
2023-12-06 10:50:00,228.74,228.74,228.16,228.22,6367.0,224.3053,224.3053,223.7366,223.7954,6367.0
2023-12-06 10:55:00,228.31,228.32,228.04,228.23,2873.0,223.8836,223.8935,223.6189,223.8052,2873.0
2023-12-06 11:00:00,228.22,228.23,227.71,228.06,8083.0,223.7954,223.8052,223.2953,223.6385,8083.0
2023-12-06 11:05:00,228.06,228.26,227.73,227.73,3973.0,223.6385,223.8346,223.3149,223.3149,3973.0
2023-12-06 11:10:00,227.69,227.8,227.52,227.53,5566.0,223.2757,223.3835,223.109,223.1188,5566.0
2023-12-06 11:15:00,227.52,227.61,227.27,227.28,6376.0,223.109,223.1972,222.8638,222.8736,6376.0
2023-12-06 11:20:00,227.23,227.23,226.81,226.81,4504.0,222.8246,222.8246,222.4127,222.4127,4504.0
2023-12-06 11:25:00,226.79,227.3,226.79,227.23,5735.0,222.3931,222.8932,222.3931,222.8246,5735.0
2023-12-06 11:30:00,227.17,227.33,226.76,226.93,6498.0,222.7657,222.9226,222.3637,222.5304,6498.0
2023-12-06 11:35:00,226.92,227.3,226.92,227.21,5706.0,222.5206,222.8932,222.5206,222.805,5706.0
2023-12-06 11:40:00,227.08,227.16,226.9,227.16,3707.0,222.6775,222.7559,222.501,222.7559,3707.0
2023-12-06 11:45:00,227.14,227.66,227.14,227.66,4435.0,222.7363,223.2462,222.7363,223.2462,4435.0
2023-12-06 11:50:00,227.59,227.64,227.36,227.59,10404.0,223.1776,223.2266,222.9521,223.1776,10404.0
2023-12-06 11:55:00,227.59,227.65,227.37,227.56,5559.0,223.1776,223.2364,222.9619,223.1482,5559.0
2023-12-06 12:00:00,227.69,227.74,227.38,227.6,7633.0,223.2757,223.3247,222.9717,223.1874,7633.0
2023-12-06 12:05:00,227.54,227.68,227.51,227.62,6999.0,223.1286,223.2659,223.0992,223.207,6999.0
2023-12-06 12:10:00,227.62,227.73,227.47,227.66,5472.0,223.207,223.3149,223.0599,223.2462,5472.0
2023-12-06 12:15:00,227.62,227.82,227.56,227.7,18082.0,223.207,223.4031,223.1482,223.2855,18082.0
2023-12-06 12:20:00,227.71,227.93,227.5,227.7,7827.0,223.2953,223.511,223.0894,223.2855,7827.0
2023-12-06 12:25:00,227.63,227.63,227.43,227.52,2245.0,223.2168,223.2168,223.0207,223.109,2245.0
2023-12-06 12:30:00,227.56,227.66,227.43,227.66,3395.0,223.1482,223.2462,223.0207,223.2462,3395.0
2023-12-06 12:35:00,227.62,228.13,227.61,227.97,15715.0,223.207,223.7071,223.1972,223.5502,15715.0
2023-12-06 12:40:00,227.98,228.01,227.69,227.73,5278.0,223.56,223.5895,223.2757,223.3149,5278.0
2023-12-06 12:45:00,227.69,227.69,227.38,227.42,2090.0,223.2757,223.2757,222.9717,223.0109,2090.0
2023-12-06 12:50:00,227.48,227.48,227.03,227.14,4230.0,223.0697,223.0697,222.6285,222.7363,4230.0
2023-12-06 12:55:00,227.15,227.19,227.0,227.08,3377.0,222.7461,222.7854,222.599,222.6775,3377.0
2023-12-06 13:00:00,227.17,227.3,227.09,227.27,5154.0,222.7657,222.8932,222.6873,222.8638,5154.0
2023-12-06 13:05:00,227.2,227.51,227.12,227.45,6916.0,222.7952,223.0992,222.7167,223.0403,6916.0
2023-12-06 13:10:00,227.45,227.79,227.4,227.69,3625.0,223.0403,223.3737,222.9913,223.2757,3625.0
2023-12-06 13:15:00,227.68,227.74,227.47,227.72,15899.0,223.2659,223.3247,223.0599,223.3051,15899.0
2023-12-06 13:20:00,227.79,227.88,227.78,227.88,2730.0,223.3737,223.462,223.3639,223.462,2730.0
2023-12-06 13:25:00,227.83,228.02,227.83,227.99,3408.0,223.413,223.5993,223.413,223.5699,3408.0
2023-12-06 13:30:00,227.94,228.1,227.94,228.0,6805.0,223.5208,223.6777,223.5208,223.5797,6805.0
2023-12-06 13:35:00,227.96,227.97,227.83,227.89,7862.0,223.5404,223.5502,223.413,223.4718,7862.0
2023-12-06 13:40:00,227.86,227.91,227.56,227.73,6788.0,223.4424,223.4914,223.1482,223.3149,6788.0
2023-12-06 13:45:00,227.76,227.91,227.76,227.88,2768.0,223.3443,223.4914,223.3443,223.462,2768.0
2023-12-06 13:50:00,227.86,228.0,227.86,227.9,2266.0,223.4424,223.5797,223.4424,223.4816,2266.0
2023-12-06 13:55:00,227.87,227.92,227.77,227.88,2739.0,223.4522,223.5012,223.3541,223.462,2739.0
2023-12-06 14:00:00,227.8,227.88,227.71,227.73,2911.0,223.3835,223.462,223.2953,223.3149,2911.0
2023-12-06 14:05:00,227.71,227.76,227.52,227.53,4139.0,223.2953,223.3443,223.109,223.1188,4139.0
2023-12-06 14:10:00,227.53,227.53,227.11,227.11,5567.0,223.1188,223.1188,222.7069,222.7069,5567.0
2023-12-06 14:15:00,227.1,227.3,227.1,227.18,2734.0,222.6971,222.8932,222.6971,222.7756,2734.0
2023-12-06 14:20:00,227.11,227.19,226.95,227.15,3913.0,222.7069,222.7854,222.55,222.7461,3913.0
2023-12-06 14:25:00,227.12,227.25,227.08,227.14,1946.0,222.7167,222.8442,222.6775,222.7363,1946.0
2023-12-06 14:30:00,227.1,227.53,227.1,227.48,2168.0,222.6971,223.1188,222.6971,223.0697,2168.0
2023-12-06 14:35:00,227.41,227.48,227.32,227.37,3720.0,223.0011,223.0697,222.9128,222.9619,3720.0
2023-12-06 14:40:00,227.39,227.39,227.26,227.26,3098.0,222.9815,222.9815,222.854,222.854,3098.0
2023-12-06 14:45:00,227.28,227.36,227.18,227.21,3535.0,222.8736,222.9521,222.7756,222.805,3535.0
2023-12-06 14:50:00,227.25,227.25,227.03,227.14,3830.0,222.8442,222.8442,222.6285,222.7363,3830.0
2023-12-06 14:55:00,227.11,227.3,227.07,227.08,5829.0,222.7069,222.8932,222.6677,222.6775,5829.0
2023-12-06 15:00:00,227.08,227.15,227.01,227.02,1407.0,222.6775,222.7461,222.6089,222.6187,1407.0
2023-12-06 15:05:00,227.04,227.1,226.96,227.08,6818.0,222.6383,222.6971,222.5598,222.6775,6818.0
2023-12-06 15:10:00,227.08,227.2,226.96,227.11,4601.0,222.6775,222.7952,222.5598,222.7069,4601.0
2023-12-06 15:15:00,227.11,227.24,227.02,227.14,10863.0,222.7069,222.8344,222.6187,222.7363,10863.0
2023-12-06 15:20:00,227.14,227.14,226.77,226.78,5456.0,222.7363,222.7363,222.3735,222.3833,5456.0
2023-12-06 15:25:00,226.77,226.98,226.73,226.98,5292.0,222.3735,222.5794,222.3343,222.5794,5292.0
2023-12-06 15:30:00,226.93,227.16,226.88,227.09,7647.0,222.5304,222.7559,222.4814,222.6873,7647.0
2023-12-06 15:35:00,227.09,227.14,226.82,226.82,5701.0,222.6873,222.7363,222.4225,222.4225,5701.0
2023-12-06 15:40:00,226.87,227.28,226.81,227.24,6108.0,222.4716,222.8736,222.4127,222.8344,6108.0
2023-12-06 15:45:00,227.26,227.27,227.0,227.04,13081.0,222.854,222.8638,222.599,222.6383,13081.0
2023-12-06 15:50:00,226.96,227.08,226.63,226.85,28781.0,222.5598,222.6775,222.2362,222.452,28781.0
2023-12-06 15:55:00,226.84,227.02,226.74,226.96,58085.0,222.4421,222.6187,222.3441,222.5598,58085.0
2023-12-07 09:30:00,227.74,228.53,226.79,227.5,14515.0,223.3247,224.0994,222.3931,223.0894,14515.0
2023-12-07 09:35:00,227.38,228.05,227.37,227.58,9792.0,222.9717,223.6287,222.9619,223.1678,9792.0
2023-12-07 09:40:00,227.55,228.42,227.55,227.89,11638.0,223.1384,223.9915,223.1384,223.4718,11638.0
2023-12-07 09:45:00,227.89,228.02,227.34,227.6,2799.0,223.4718,223.5993,222.9325,223.1874,2799.0
2023-12-07 09:50:00,227.77,229.08,227.77,228.97,6884.0,223.3541,224.6387,223.3541,224.5309,6884.0
2023-12-07 09:55:00,228.77,228.77,227.91,227.92,4438.0,224.3347,224.3347,223.4914,223.5012,4438.0
2023-12-07 10:00:00,228.13,228.14,227.81,227.84,2959.0,223.7071,223.7169,223.3933,223.4228,2959.0
2023-12-07 10:05:00,227.78,227.87,227.62,227.87,2000.0,223.3639,223.4522,223.207,223.4522,2000.0
2023-12-07 10:10:00,227.68,227.9,227.62,227.62,1527.0,223.2659,223.4816,223.207,223.207,1527.0
2023-12-07 10:15:00,227.96,228.07,227.89,227.92,700.0,223.5404,223.6483,223.4718,223.5012,700.0
2023-12-07 10:20:00,227.89,228.12,227.58,227.81,4255.0,223.4718,223.6973,223.1678,223.3933,4255.0
2023-12-07 10:25:00,227.51,227.92,227.5,227.78,3217.0,223.0992,223.5012,223.0894,223.3639,3217.0
2023-12-07 10:30:00,227.9,228.28,227.9,228.27,5616.0,223.4816,223.8542,223.4816,223.8444,5616.0
2023-12-07 10:35:00,228.26,228.3,227.77,228.01,5157.0,223.8346,223.8738,223.3541,223.5895,5157.0
2023-12-07 10:40:00,227.91,228.0,227.7,228.0,6437.0,223.4914,223.5797,223.2855,223.5797,6437.0
2023-12-07 10:45:00,227.99,228.32,227.99,228.03,8038.0,223.5699,223.8935,223.5699,223.6091,8038.0
2023-12-07 10:50:00,228.08,228.2,227.94,228.05,3620.0,223.6581,223.7758,223.5208,223.6287,3620.0
2023-12-07 10:55:00,228.04,228.32,227.85,228.31,51021.0,223.6189,223.8935,223.4326,223.8836,51021.0
2023-12-07 11:00:00,228.27,228.55,228.27,228.49,12679.0,223.8444,224.119,223.8444,224.0602,12679.0
2023-12-07 11:05:00,228.66,228.78,228.52,228.69,1827.0,224.2269,224.3445,224.0896,224.2563,1827.0
2023-12-07 11:10:00,228.6,228.73,228.3,228.37,3096.0,224.168,224.2955,223.8738,223.9425,3096.0
2023-12-07 11:15:00,228.2,228.2,227.6,227.61,3448.0,223.7758,223.7758,223.1874,223.1972,3448.0
2023-12-07 11:20:00,227.7,228.09,227.69,227.79,7489.0,223.2855,223.6679,223.2757,223.3737,7489.0
2023-12-07 11:25:00,227.84,227.93,227.68,227.82,7516.0,223.4228,223.511,223.2659,223.4031,7516.0
2023-12-07 11:30:00,227.7,227.9,227.62,227.79,2096.0,223.2855,223.4816,223.207,223.3737,2096.0
2023-12-07 11:35:00,227.73,228.06,227.67,228.03,6955.0,223.3149,223.6385,223.2561,223.6091,6955.0
2023-12-07 11:40:00,228.17,228.18,227.98,228.06,1600.0,223.7464,223.7562,223.56,223.6385,1600.0
2023-12-07 11:45:00,228.06,228.15,227.88,227.94,5807.0,223.6385,223.7267,223.462,223.5208,5807.0
2023-12-07 11:50:00,227.95,228.14,227.87,228.03,4391.0,223.5306,223.7169,223.4522,223.6091,4391.0
2023-12-07 11:55:00,228.07,228.08,227.69,227.91,4877.0,223.6483,223.6581,223.2757,223.4914,4877.0
2023-12-07 12:00:00,227.97,228.12,227.87,227.96,11231.0,223.5502,223.6973,223.4522,223.5404,11231.0
2023-12-07 12:05:00,227.97,228.23,227.96,227.98,9473.0,223.5502,223.8052,223.5404,223.56,9473.0
2023-12-07 12:10:00,227.98,228.01,227.6,227.69,8140.0,223.56,223.5895,223.1874,223.2757,8140.0
2023-12-07 12:15:00,227.69,227.95,227.67,227.67,2378.0,223.2757,223.5306,223.2561,223.2561,2378.0
2023-12-07 12:20:00,227.76,227.76,227.47,227.48,1095.0,223.3443,223.3443,223.0599,223.0697,1095.0
2023-12-07 12:25:00,227.52,227.82,227.51,227.82,2895.0,223.109,223.4031,223.0992,223.4031,2895.0
2023-12-07 12:30:00,227.82,227.94,227.73,227.85,3243.0,223.4031,223.5208,223.3149,223.4326,3243.0
2023-12-07 12:35:00,227.86,228.15,227.84,228.02,8260.0,223.4424,223.7267,223.4228,223.5993,8260.0
2023-12-07 12:40:00,228.13,228.25,228.12,228.18,2350.0,223.7071,223.8248,223.6973,223.7562,2350.0
2023-12-07 12:45:00,228.19,228.19,227.81,227.81,4524.0,223.766,223.766,223.3933,223.3933,4524.0
2023-12-07 12:50:00,227.83,227.97,227.69,227.84,2788.0,223.413,223.5502,223.2757,223.4228,2788.0
2023-12-07 12:55:00,227.86,228.1,227.86,228.02,1816.0,223.4424,223.6777,223.4424,223.5993,1816.0
2023-12-07 13:00:00,228.04,228.37,228.04,228.37,11020.0,223.6189,223.9425,223.6189,223.9425,11020.0
2023-12-07 13:05:00,228.36,228.52,228.31,228.52,3666.0,223.9327,224.0896,223.8836,224.0896,3666.0
2023-12-07 13:10:00,228.54,228.54,228.43,228.46,3189.0,224.1092,224.1092,224.0013,224.0307,3189.0
2023-12-07 13:15:00,228.5,228.51,228.35,228.41,5094.0,224.07,224.0798,223.9229,223.9817,5094.0
2023-12-07 13:20:00,228.38,228.41,228.14,228.35,2754.0,223.9523,223.9817,223.7169,223.9229,2754.0
2023-12-07 13:25:00,228.44,228.46,228.2,228.28,1836.0,224.0111,224.0307,223.7758,223.8542,1836.0
2023-12-07 13:30:00,228.32,228.71,228.32,228.71,7712.0,223.8935,224.2759,223.8935,224.2759,7712.0
2023-12-07 13:35:00,228.77,228.98,228.77,228.89,14743.0,224.3347,224.5407,224.3347,224.4524,14743.0
2023-12-07 13:40:00,228.96,229.19,228.87,229.11,11631.0,224.521,224.7466,224.4328,224.6681,11631.0
2023-12-07 13:45:00,229.1,229.11,228.83,229.1,8669.0,224.6583,224.6681,224.3936,224.6583,8669.0
2023-12-07 13:50:00,229.1,229.15,228.98,229.11,5872.0,224.6583,224.7074,224.5407,224.6681,5872.0
2023-12-07 13:55:00,229.05,229.1,228.94,229.01,4717.0,224.6093,224.6583,224.5014,224.5701,4717.0
2023-12-07 14:00:00,229.03,229.2,229.03,229.09,3566.0,224.5897,224.7564,224.5897,224.6485,3566.0
2023-12-07 14:05:00,229.03,229.07,228.91,229.04,3229.0,224.5897,224.6289,224.472,224.5995,3229.0
2023-12-07 14:10:00,229.02,229.02,228.92,228.96,1901.0,224.5799,224.5799,224.4818,224.521,1901.0
2023-12-07 14:15:00,229.0,229.28,228.99,229.28,3089.0,224.5603,224.8348,224.5505,224.8348,3089.0
2023-12-07 14:20:00,229.23,229.3,229.18,229.23,3920.0,224.7858,224.8545,224.7368,224.7858,3920.0
2023-12-07 14:25:00,229.24,229.34,229.23,229.34,11180.0,224.7956,224.8937,224.7858,224.8937,11180.0
2023-12-07 14:30:00,229.29,229.3,229.16,229.2,7493.0,224.8446,224.8545,224.7172,224.7564,7493.0
2023-12-07 14:35:00,229.19,229.27,229.12,229.16,6409.0,224.7466,224.825,224.6779,224.7172,6409.0
2023-12-07 14:40:00,229.14,229.24,228.99,228.99,12357.0,224.6976,224.7956,224.5505,224.5505,12357.0
2023-12-07 14:45:00,228.97,228.99,228.86,228.9,11117.0,224.5309,224.5505,224.423,224.4622,11117.0
2023-12-07 14:50:00,228.84,228.95,228.72,228.77,6062.0,224.4034,224.5112,224.2857,224.3347,6062.0
2023-12-07 14:55:00,228.72,228.72,228.19,228.2,7749.0,224.2857,224.2857,223.766,223.7758,7749.0
2023-12-07 15:00:00,228.2,228.26,228.02,228.26,7006.0,223.7758,223.8346,223.5993,223.8346,7006.0
2023-12-07 15:05:00,228.19,228.23,227.65,227.65,6830.0,223.766,223.8052,223.2364,223.2364,6830.0
2023-12-07 15:10:00,227.66,228.33,227.66,228.21,9118.0,223.2462,223.9033,223.2462,223.7856,9118.0
2023-12-07 15:15:00,228.2,228.22,227.6,227.6,3901.0,223.7758,223.7954,223.1874,223.1874,3901.0
2023-12-07 15:20:00,227.63,227.79,227.49,227.62,18123.0,223.2168,223.3737,223.0795,223.207,18123.0
2023-12-07 15:25:00,227.56,227.61,227.35,227.35,8525.0,223.1482,223.1972,222.9423,222.9423,8525.0
2023-12-07 15:30:00,227.36,227.49,227.29,227.41,15324.0,222.9521,223.0795,222.8834,223.0011,15324.0
2023-12-07 15:35:00,227.37,227.67,227.32,227.6,9123.0,222.9619,223.2561,222.9128,223.1874,9123.0
2023-12-07 15:40:00,227.61,227.79,227.61,227.73,13809.0,223.1972,223.3737,223.1972,223.3149,13809.0
2023-12-07 15:45:00,227.69,227.85,227.44,227.45,31294.0,223.2757,223.4326,223.0305,223.0403,31294.0
2023-12-07 15:50:00,227.46,227.78,227.35,227.78,45338.0,223.0501,223.3639,222.9423,223.3639,45338.0
2023-12-07 15:55:00,227.79,228.15,227.77,227.93,65768.0,223.3737,223.7267,223.3541,223.511,65768.0
2023-12-08 09:30:00,228.18,229.28,227.93,228.67,17873.0,223.7562,224.8348,223.511,224.2367,17873.0
2023-12-08 09:35:00,229.22,229.48,228.8,229.16,1909.0,224.776,225.031,224.3641,224.7172,1909.0
2023-12-08 09:40:00,229.15,229.58,229.12,229.55,2866.0,224.7074,225.129,224.6779,225.0996,2866.0
2023-12-08 09:45:00,229.53,230.16,229.49,230.16,6785.0,225.08,225.6978,225.0408,225.6978,6785.0
2023-12-08 09:50:00,230.16,230.28,229.23,229.82,14396.0,225.6978,225.8155,224.7858,225.3644,14396.0
2023-12-08 09:55:00,229.65,230.25,229.64,230.25,5764.0,225.1977,225.786,225.1879,225.786,5764.0
2023-12-08 10:00:00,230.46,231.01,230.23,231.01,4800.0,225.992,226.5313,225.7664,226.5313,4800.0
2023-12-08 10:05:00,231.03,231.53,230.93,231.35,18362.0,226.5509,227.0412,226.4529,226.8647,18362.0
2023-12-08 10:10:00,231.33,231.5,231.23,231.47,6111.0,226.8451,227.0118,226.747,226.9824,6111.0
2023-12-08 10:15:00,231.4,232.0,231.29,231.79,16781.0,226.9137,227.5021,226.8059,227.2962,16781.0
2023-12-08 10:20:00,231.69,231.84,231.58,231.81,11595.0,227.1981,227.3452,227.0902,227.3158,11595.0
2023-12-08 10:25:00,231.75,231.84,231.28,231.57,22024.0,227.257,227.3452,226.7961,227.0804,22024.0
2023-12-08 10:30:00,231.52,231.82,231.37,231.49,17412.0,227.0314,227.3256,226.8843,227.002,17412.0
2023-12-08 10:35:00,231.37,231.52,231.21,231.51,9737.0,226.8843,227.0314,226.7274,227.0216,9737.0
2023-12-08 10:40:00,231.57,231.9,231.57,231.85,7921.0,227.0804,227.404,227.0804,227.355,7921.0
2023-12-08 10:45:00,231.83,231.86,231.71,231.75,9131.0,227.3354,227.3648,227.2177,227.257,9131.0
2023-12-08 10:50:00,231.69,232.08,231.67,232.02,11361.0,227.1981,227.5806,227.1785,227.5217,11361.0
2023-12-08 10:55:00,232.02,232.04,231.8,231.92,8624.0,227.5217,227.5413,227.306,227.4237,8624.0
2023-12-08 11:00:00,231.92,231.92,231.6,231.78,15801.0,227.4237,227.4237,227.1099,227.2864,15801.0
2023-12-08 11:05:00,231.75,231.75,231.45,231.61,8667.0,227.257,227.257,226.9628,227.1197,8667.0
2023-12-08 11:10:00,231.66,231.66,231.46,231.57,13274.0,227.1687,227.1687,226.9726,227.0804,13274.0
2023-12-08 11:15:00,231.63,231.74,231.27,231.43,9241.0,227.1393,227.2471,226.7863,226.9432,9241.0
2023-12-08 11:20:00,231.45,231.63,231.39,231.63,5732.0,226.9628,227.1393,226.9039,227.1393,5732.0
2023-12-08 11:25:00,231.62,231.77,231.51,231.64,3978.0,227.1295,227.2766,227.0216,227.1491,3978.0
2023-12-08 11:30:00,231.8,231.87,231.53,231.56,7485.0,227.306,227.3746,227.0412,227.0706,7485.0
2023-12-08 11:35:00,231.65,231.75,231.34,231.34,3597.0,227.1589,227.257,226.8549,226.8549,3597.0
2023-12-08 11:40:00,231.27,231.37,231.12,231.24,3939.0,226.7863,226.8843,226.6392,226.7568,3939.0
2023-12-08 11:45:00,231.28,231.36,230.88,230.92,6593.0,226.7961,226.8745,226.4038,226.443,6593.0
2023-12-08 11:50:00,231.0,231.15,230.89,231.15,9043.0,226.5215,226.6686,226.4136,226.6686,9043.0
2023-12-08 11:55:00,231.18,231.55,231.13,231.39,64609.0,226.698,227.0608,226.649,226.9039,64609.0
2023-12-08 12:00:00,231.42,231.71,231.36,231.67,16565.0,226.9334,227.2177,226.8745,227.1785,16565.0
2023-12-08 12:05:00,231.59,231.96,231.49,231.62,18376.0,227.1001,227.4629,227.002,227.1295,18376.0
2023-12-08 12:10:00,231.6,231.6,231.14,231.21,15558.0,227.1099,227.1099,226.6588,226.7274,15558.0
2023-12-08 12:15:00,231.17,231.41,231.07,231.4,9270.0,226.6882,226.9235,226.5901,226.9137,9270.0
2023-12-08 12:20:00,231.44,231.68,231.44,231.66,9321.0,226.953,227.1883,226.953,227.1687,9321.0
2023-12-08 12:25:00,231.64,231.72,231.55,231.69,5268.0,227.1491,227.2275,227.0608,227.1981,5268.0
2023-12-08 12:30:00,231.78,231.84,231.43,231.55,9178.0,227.2864,227.3452,226.9432,227.0608,9178.0
2023-12-08 12:35:00,231.55,231.99,231.54,231.97,5295.0,227.0608,227.4923,227.051,227.4727,5295.0
2023-12-08 12:40:00,232.0,232.14,231.86,232.01,5319.0,227.5021,227.6394,227.3648,227.5119,5319.0
2023-12-08 12:45:00,232.14,232.44,232.04,232.44,5030.0,227.6394,227.9336,227.5413,227.9336,5030.0
2023-12-08 12:50:00,232.44,232.6,232.34,232.59,7477.0,227.9336,228.0905,227.8355,228.0807,7477.0
2023-12-08 12:55:00,232.6,232.84,232.48,232.77,21132.0,228.0905,228.3258,227.9728,228.2572,21132.0
2023-12-08 13:00:00,232.75,232.86,232.65,232.74,12214.0,228.2376,228.3454,228.1395,228.2278,12214.0
2023-12-08 13:05:00,232.74,232.87,232.64,232.76,6094.0,228.2278,228.3552,228.1297,228.2474,6094.0
2023-12-08 13:10:00,232.8,232.95,232.77,232.84,4276.0,228.2866,228.4337,228.2572,228.3258,4276.0
2023-12-08 13:15:00,232.86,232.93,232.72,232.8,10697.0,228.3454,228.4141,228.2081,228.2866,10697.0
2023-12-08 13:20:00,232.72,233.1,232.61,233.05,13199.0,228.2081,228.5808,228.1003,228.5317,13199.0
2023-12-08 13:25:00,233.09,233.45,233.06,233.42,7756.0,228.571,228.924,228.5416,228.8946,7756.0
2023-12-08 13:30:00,233.35,233.35,233.0,233.03,11245.0,228.8259,228.8259,228.4827,228.5121,11245.0
2023-12-08 13:35:00,233.03,233.06,232.8,232.87,6623.0,228.5121,228.5416,228.2866,228.3552,6623.0
2023-12-08 13:40:00,232.94,232.99,232.72,232.99,14911.0,228.4239,228.4729,228.2081,228.4729,14911.0
2023-12-08 13:45:00,232.89,233.08,232.84,233.06,4016.0,228.3749,228.5612,228.3258,228.5416,4016.0
2023-12-08 13:50:00,233.1,233.1,232.75,232.79,4722.0,228.5808,228.5808,228.2376,228.2768,4722.0
2023-12-08 13:55:00,232.74,232.81,232.56,232.59,2744.0,228.2278,228.2964,228.0512,228.0807,2744.0
2023-12-08 14:00:00,232.55,232.8,232.54,232.79,6254.0,228.0414,228.2866,228.0316,228.2768,6254.0
2023-12-08 14:05:00,232.78,232.85,232.75,232.8,3710.0,228.267,228.3356,228.2376,228.2866,3710.0
2023-12-08 14:10:00,232.72,232.79,232.64,232.79,6547.0,228.2081,228.2768,228.1297,228.2768,6547.0
2023-12-08 14:15:00,232.83,233.05,232.76,233.0,5050.0,228.316,228.5317,228.2474,228.4827,5050.0
2023-12-08 14:20:00,233.04,233.09,232.72,232.73,4798.0,228.5219,228.571,228.2081,228.218,4798.0
2023-12-08 14:25:00,232.75,232.84,232.67,232.79,3308.0,228.2376,228.3258,228.1591,228.2768,3308.0
2023-12-08 14:30:00,232.81,232.92,232.8,232.9,4030.0,228.2964,228.4043,228.2866,228.3847,4030.0
2023-12-08 14:35:00,232.84,232.84,232.62,232.78,2906.0,228.3258,228.3258,228.1101,228.267,2906.0
2023-12-08 14:40:00,232.75,232.92,232.63,232.92,3445.0,228.2376,228.4043,228.1199,228.4043,3445.0
2023-12-08 14:45:00,232.85,232.86,232.56,232.75,4578.0,228.3356,228.3454,228.0512,228.2376,4578.0
2023-12-08 14:50:00,232.8,233.02,232.79,233.02,5325.0,228.2866,228.5023,228.2768,228.5023,5325.0
2023-12-08 14:55:00,232.99,233.11,232.91,232.96,4960.0,228.4729,228.5906,228.3945,228.4435,4960.0
2023-12-08 15:00:00,232.99,233.02,232.87,232.99,5653.0,228.4729,228.5023,228.3552,228.4729,5653.0
2023-12-08 15:05:00,232.9,232.9,232.57,232.68,6484.0,228.3847,228.3847,228.0611,228.1689,6484.0
2023-12-08 15:10:00,232.69,232.7,232.37,232.38,6888.0,228.1787,228.1885,227.8649,227.8747,6888.0
2023-12-08 15:15:00,232.38,232.38,232.17,232.25,13555.0,227.8747,227.8747,227.6688,227.7473,13555.0
2023-12-08 15:20:00,232.17,232.38,232.17,232.34,4446.0,227.6688,227.8747,227.6688,227.8355,4446.0
2023-12-08 15:25:00,232.27,232.53,232.25,232.42,5084.0,227.7669,228.0218,227.7473,227.914,5084.0
2023-12-08 15:30:00,232.48,232.48,232.24,232.38,9990.0,227.9728,227.9728,227.7375,227.8747,9990.0
2023-12-08 15:35:00,232.37,232.84,232.31,232.83,8869.0,227.8649,228.3258,227.8061,228.316,8869.0
2023-12-08 15:40:00,232.83,232.86,232.67,232.71,8449.0,228.316,228.3454,228.1591,228.1983,8449.0
2023-12-08 15:45:00,232.66,232.77,232.5,232.55,14369.0,228.1493,228.2572,227.9924,228.0414,14369.0
2023-12-08 15:50:00,232.52,232.72,232.4,232.43,28741.0,228.012,228.2081,227.8944,227.9238,28741.0
2023-12-08 15:55:00,232.44,232.51,232.2,232.28,53864.0,227.9336,228.0022,227.6982,227.7767,53864.0
2023-12-11 09:30:00,233.73,236.68,232.7,234.37,67668.0,229.1986,232.0914,228.1885,229.8262,67668.0
2023-12-11 09:35:00,234.37,234.88,233.89,234.59,15006.0,229.8262,230.3263,229.3555,230.0419,15006.0
2023-12-11 09:40:00,234.54,235.5,234.54,235.5,16152.0,229.9929,230.9343,229.9929,230.9343,16152.0
2023-12-11 09:45:00,235.25,236.0,235.24,235.95,14576.0,230.6891,231.4246,230.6793,231.3755,14576.0
2023-12-11 09:50:00,236.0,236.0,234.77,235.0,29298.0,231.4246,231.4246,230.2184,230.4439,29298.0
2023-12-11 09:55:00,235.11,235.11,234.03,234.9,7518.0,230.5518,230.5518,229.4928,230.3459,7518.0
2023-12-11 10:00:00,235.1,235.14,234.49,234.49,5477.0,230.542,230.5812,229.9438,229.9438,5477.0
2023-12-11 10:05:00,234.54,234.54,234.01,234.01,7452.0,229.9929,229.9929,229.4731,229.4731,7452.0
2023-12-11 10:10:00,234.0,234.24,233.76,234.18,11526.0,229.4633,229.6987,229.228,229.6398,11526.0
2023-12-11 10:15:00,234.18,234.29,233.88,233.99,18430.0,229.6398,229.7477,229.3457,229.4535,18430.0
2023-12-11 10:20:00,233.94,234.15,233.83,234.11,12624.0,229.4045,229.6104,229.2966,229.5712,12624.0
2023-12-11 10:25:00,234.13,234.36,234.11,234.19,5412.0,229.5908,229.8164,229.5712,229.6496,5412.0
2023-12-11 10:30:00,234.3,234.81,234.22,234.81,5914.0,229.7575,230.2576,229.6791,230.2576,5914.0
2023-12-11 10:35:00,234.81,234.98,234.63,234.73,7109.0,230.2576,230.4243,230.0811,230.1792,7109.0
2023-12-11 10:40:00,234.67,234.85,234.4,234.74,17490.0,230.1203,230.2969,229.8556,230.189,17490.0
2023-12-11 10:45:00,234.92,235.24,234.76,235.2,5818.0,230.3655,230.6793,230.2086,230.6401,5818.0
2023-12-11 10:50:00,235.17,235.51,235.11,235.45,7099.0,230.6106,230.9441,230.5518,230.8852,7099.0
2023-12-11 10:55:00,235.44,235.65,235.19,235.29,6380.0,230.8754,231.0813,230.6303,230.7283,6380.0
2023-12-11 11:00:00,235.09,235.29,234.92,235.14,7362.0,230.5322,230.7283,230.3655,230.5812,7362.0
2023-12-11 11:05:00,235.16,235.39,234.95,235.15,4421.0,230.6008,230.8264,230.3949,230.591,4421.0
2023-12-11 11:10:00,235.11,235.29,235.02,235.22,3414.0,230.5518,230.7283,230.4636,230.6597,3414.0
2023-12-11 11:15:00,235.19,235.26,235.04,235.25,5791.0,230.6303,230.6989,230.4832,230.6891,5791.0
2023-12-11 11:20:00,235.25,235.35,235.15,235.19,3640.0,230.6891,230.7872,230.591,230.6303,3640.0
2023-12-11 11:25:00,235.22,235.56,235.22,235.56,2733.0,230.6597,230.9931,230.6597,230.9931,2733.0
2023-12-11 11:30:00,235.51,235.6,235.19,235.3,10334.0,230.9441,231.0323,230.6303,230.7381,10334.0
2023-12-11 11:35:00,235.25,235.69,235.25,235.69,9161.0,230.6891,231.1206,230.6891,231.1206,9161.0
2023-12-11 11:40:00,235.71,235.78,235.31,235.64,4995.0,231.1402,231.2088,230.7479,231.0715,4995.0
2023-12-11 11:45:00,235.65,235.72,235.23,235.28,3034.0,231.0813,231.15,230.6695,230.7185,3034.0
2023-12-11 11:50:00,235.33,235.48,235.31,235.46,2187.0,230.7675,230.9146,230.7479,230.895,2187.0
2023-12-11 11:55:00,235.46,235.47,235.35,235.42,5037.0,230.895,230.9048,230.7872,230.8558,5037.0
2023-12-11 12:00:00,235.47,235.48,235.21,235.34,10896.0,230.9048,230.9146,230.6499,230.7774,10896.0
2023-12-11 12:05:00,235.33,235.57,235.32,235.41,5734.0,230.7675,231.0029,230.7577,230.846,5734.0
2023-12-11 12:10:00,235.37,235.38,235.28,235.29,1852.0,230.8068,230.8166,230.7185,230.7283,1852.0
2023-12-11 12:15:00,235.31,235.31,234.89,234.97,4531.0,230.7479,230.7479,230.3361,230.4145,4531.0
2023-12-11 12:20:00,235.01,235.11,235.0,235.11,2266.0,230.4538,230.5518,230.4439,230.5518,2266.0
2023-12-11 12:25:00,235.05,235.19,235.03,235.19,3939.0,230.493,230.6303,230.4734,230.6303,3939.0
2023-12-11 12:30:00,235.12,235.12,234.91,234.99,7437.0,230.5616,230.5616,230.3557,230.4341,7437.0
2023-12-11 12:35:00,235.03,235.14,235.03,235.12,1941.0,230.4734,230.5812,230.4734,230.5616,1941.0
2023-12-11 12:40:00,235.09,235.22,235.09,235.2,1409.0,230.5322,230.6597,230.5322,230.6401,1409.0
2023-12-11 12:45:00,235.27,235.32,235.17,235.25,4455.0,230.7087,230.7577,230.6106,230.6891,4455.0
2023-12-11 12:50:00,235.19,235.35,235.12,235.34,4829.0,230.6303,230.7872,230.5616,230.7774,4829.0
2023-12-11 12:55:00,235.34,235.39,235.3,235.32,2084.0,230.7774,230.8264,230.7381,230.7577,2084.0
2023-12-11 13:00:00,235.29,235.33,234.95,235.28,7443.0,230.7283,230.7675,230.3949,230.7185,7443.0
2023-12-11 13:05:00,235.32,235.43,235.21,235.43,5970.0,230.7577,230.8656,230.6499,230.8656,5970.0
2023-12-11 13:10:00,235.38,235.47,235.38,235.47,2301.0,230.8166,230.9048,230.8166,230.9048,2301.0
2023-12-11 13:15:00,235.45,235.53,235.37,235.38,5705.0,230.8852,230.9637,230.8068,230.8166,5705.0
2023-12-11 13:20:00,235.38,235.43,235.29,235.29,4488.0,230.8166,230.8656,230.7283,230.7283,4488.0
2023-12-11 13:25:00,235.28,235.33,235.17,235.25,6189.0,230.7185,230.7675,230.6106,230.6891,6189.0
2023-12-11 13:30:00,235.26,235.34,235.02,235.02,2331.0,230.6989,230.7774,230.4636,230.4636,2331.0
2023-12-11 13:35:00,235.02,235.06,234.82,234.89,2554.0,230.4636,230.5028,230.2674,230.3361,2554.0
2023-12-11 13:40:00,234.91,235.0,234.81,234.81,1960.0,230.3557,230.4439,230.2576,230.2576,1960.0
2023-12-11 13:45:00,234.86,234.86,234.7,234.81,4483.0,230.3067,230.3067,230.1498,230.2576,4483.0
2023-12-11 13:50:00,234.81,234.82,234.66,234.76,2728.0,230.2576,230.2674,230.1105,230.2086,2728.0
2023-12-11 13:55:00,234.74,234.74,234.63,234.63,5439.0,230.189,230.189,230.0811,230.0811,5439.0
2023-12-11 14:00:00,234.66,234.66,234.55,234.59,2909.0,230.1105,230.1105,230.0027,230.0419,2909.0
2023-12-11 14:05:00,234.55,234.66,234.49,234.55,4798.0,230.0027,230.1105,229.9438,230.0027,4798.0
2023-12-11 14:10:00,234.54,234.65,234.53,234.63,2890.0,229.9929,230.1007,229.9831,230.0811,2890.0
2023-12-11 14:15:00,234.62,234.63,234.54,234.54,4057.0,230.0713,230.0811,229.9929,229.9929,4057.0
2023-12-11 14:20:00,234.53,234.67,234.53,234.63,2851.0,229.9831,230.1203,229.9831,230.0811,2851.0
2023-12-11 14:25:00,234.66,234.8,234.64,234.74,6372.0,230.1105,230.2478,230.0909,230.189,6372.0
2023-12-11 14:30:00,234.76,234.8,234.65,234.76,4584.0,230.2086,230.2478,230.1007,230.2086,4584.0
2023-12-11 14:35:00,234.71,234.71,234.51,234.58,3764.0,230.1596,230.1596,229.9634,230.0321,3764.0
2023-12-11 14:40:00,234.58,234.63,234.52,234.55,4386.0,230.0321,230.0811,229.9733,230.0027,4386.0
2023-12-11 14:45:00,234.55,234.57,234.39,234.51,10063.0,230.0027,230.0223,229.8458,229.9634,10063.0
2023-12-11 14:50:00,234.57,234.77,234.49,234.62,7236.0,230.0223,230.2184,229.9438,230.0713,7236.0
2023-12-11 14:55:00,234.53,234.53,234.25,234.37,4805.0,229.9831,229.9831,229.7085,229.8262,4805.0
2023-12-11 15:00:00,234.36,234.36,233.96,233.96,5606.0,229.8164,229.8164,229.4241,229.4241,5606.0
2023-12-11 15:05:00,234.03,234.25,234.03,234.24,6359.0,229.4928,229.7085,229.4928,229.6987,6359.0
2023-12-11 15:10:00,234.21,234.21,234.07,234.2,5329.0,229.6693,229.6693,229.532,229.6595,5329.0
2023-12-11 15:15:00,234.24,234.35,234.14,234.3,5717.0,229.6987,229.8065,229.6006,229.7575,5717.0
2023-12-11 15:20:00,234.33,234.35,234.16,234.24,4054.0,229.7869,229.8065,229.6202,229.6987,4054.0
2023-12-11 15:25:00,234.26,234.27,234.04,234.06,4774.0,229.7183,229.7281,229.5026,229.5222,4774.0
2023-12-11 15:30:00,233.99,234.1,233.94,234.06,7922.0,229.4535,229.5614,229.4045,229.5222,7922.0
2023-12-11 15:35:00,234.0,234.18,234.0,234.18,10377.0,229.4633,229.6398,229.4633,229.6398,10377.0
2023-12-11 15:40:00,234.2,234.34,234.09,234.18,9404.0,229.6595,229.7967,229.5516,229.6398,9404.0
2023-12-11 15:45:00,234.17,234.52,234.17,234.51,33990.0,229.63,229.9733,229.63,229.9634,33990.0
2023-12-11 15:50:00,234.48,234.49,234.08,234.15,29360.0,229.934,229.9438,229.5418,229.6104,29360.0
2023-12-11 15:55:00,234.17,234.72,234.17,234.69,72670.0,229.63,230.1694,229.63,230.14,72670.0
2023-12-12 09:30:00,235.03,236.48,234.97,235.44,24019.0,230.4734,231.8953,230.4145,230.8754,24019.0
2023-12-12 09:35:00,235.4,235.55,235.04,235.55,3299.0,230.8362,230.9833,230.4832,230.9833,3299.0
2023-12-12 09:40:00,235.55,235.55,234.81,235.06,6739.0,230.9833,230.9833,230.2576,230.5028,6739.0
2023-12-12 09:45:00,235.06,235.52,234.88,235.38,29193.0,230.5028,230.9539,230.3263,230.8166,29193.0
2023-12-12 09:50:00,235.43,236.0,235.32,236.0,11575.0,230.8656,231.4246,230.7577,231.4246,11575.0
2023-12-12 09:55:00,236.15,236.15,235.43,235.58,3829.0,231.5716,231.5716,230.8656,231.0127,3829.0
2023-12-12 10:00:00,235.49,235.54,235.33,235.41,8034.0,230.9244,230.9735,230.7675,230.846,8034.0
2023-12-12 10:05:00,235.35,236.14,235.35,236.14,6445.0,230.7872,231.5618,230.7872,231.5618,6445.0
2023-12-12 10:10:00,236.26,236.29,235.55,235.55,6579.0,231.6795,231.7089,230.9833,230.9833,6579.0
2023-12-12 10:15:00,235.52,235.71,235.3,235.71,5629.0,230.9539,231.1402,230.7381,231.1402,5629.0
2023-12-12 10:20:00,235.68,236.07,235.32,235.41,12017.0,231.1108,231.4932,230.7577,230.846,12017.0
2023-12-12 10:25:00,235.37,235.49,235.27,235.27,4082.0,230.8068,230.9244,230.7087,230.7087,4082.0
2023-12-12 10:30:00,235.19,235.43,235.19,235.41,8287.0,230.6303,230.8656,230.6303,230.846,8287.0
2023-12-12 10:35:00,235.33,235.75,235.3,235.75,6557.0,230.7675,231.1794,230.7381,231.1794,6557.0
2023-12-12 10:40:00,235.75,235.99,235.75,235.78,3786.0,231.1794,231.4148,231.1794,231.2088,3786.0
2023-12-12 10:45:00,235.84,236.17,235.78,235.98,7444.0,231.2677,231.5913,231.2088,231.4049,7444.0
2023-12-12 10:50:00,236.01,236.03,235.78,235.92,4259.0,231.4344,231.454,231.2088,231.3461,4259.0
2023-12-12 10:55:00,235.92,236.23,235.92,236.21,5714.0,231.3461,231.6501,231.3461,231.6305,5714.0
2023-12-12 11:00:00,236.17,236.41,236.17,236.32,3478.0,231.5913,231.8266,231.5913,231.7384,3478.0
2023-12-12 11:05:00,236.34,236.5,236.14,236.15,4584.0,231.758,231.9149,231.5618,231.5716,4584.0
2023-12-12 11:10:00,236.15,236.47,236.03,236.39,6156.0,231.5716,231.8854,231.454,231.807,6156.0
2023-12-12 11:15:00,236.38,236.38,236.11,236.2,3646.0,231.7972,231.7972,231.5324,231.6207,3646.0
2023-12-12 11:20:00,236.18,236.34,236.05,236.16,6591.0,231.6011,231.758,231.4736,231.5815,6591.0
2023-12-12 11:25:00,236.16,236.5,236.01,236.41,6495.0,231.5815,231.9149,231.4344,231.8266,6495.0
2023-12-12 11:30:00,236.41,236.55,236.34,236.47,5781.0,231.8266,231.9639,231.758,231.8854,5781.0
2023-12-12 11:35:00,236.44,236.7,236.44,236.51,4188.0,231.856,232.111,231.856,231.9247,4188.0
2023-12-12 11:40:00,236.36,236.61,236.36,236.52,2113.0,231.7776,232.0227,231.7776,231.9345,2113.0
2023-12-12 11:45:00,236.61,236.85,236.58,236.79,6135.0,232.0227,232.2581,231.9933,232.1992,6135.0
2023-12-12 11:50:00,236.79,236.98,236.78,236.87,5245.0,232.1992,232.3856,232.1894,232.2777,5245.0
2023-12-12 11:55:00,236.83,236.96,236.81,236.81,2846.0,232.2385,232.3659,232.2189,232.2189,2846.0
2023-12-12 12:00:00,236.81,236.87,236.73,236.82,2817.0,232.2189,232.2777,232.1404,232.2287,2817.0
2023-12-12 12:05:00,236.83,236.94,236.7,236.78,2913.0,232.2385,232.3463,232.111,232.1894,2913.0
2023-12-12 12:10:00,236.8,236.84,236.69,236.84,4298.0,232.209,232.2483,232.1012,232.2483,4298.0
2023-12-12 12:15:00,236.9,237.29,236.9,237.27,5628.0,232.3071,232.6895,232.3071,232.6699,5628.0
2023-12-12 12:20:00,237.3,237.53,237.26,237.5,4402.0,232.6994,232.9249,232.6601,232.8955,4402.0
2023-12-12 12:25:00,237.49,237.56,237.3,237.3,14143.0,232.8857,232.9543,232.6994,232.6994,14143.0
2023-12-12 12:30:00,237.36,237.43,237.28,237.43,2342.0,232.7582,232.8268,232.6797,232.8268,2342.0
2023-12-12 12:35:00,237.4,237.56,237.38,237.48,4877.0,232.7974,232.9543,232.7778,232.8759,4877.0
2023-12-12 12:40:00,237.47,237.47,237.2,237.2,3806.0,232.8661,232.8661,232.6013,232.6013,3806.0
2023-12-12 12:45:00,237.07,237.13,236.85,236.88,1922.0,232.4738,232.5326,232.2581,232.2875,1922.0
2023-12-12 12:50:00,236.78,236.78,236.5,236.58,1905.0,232.1894,232.1894,231.9149,231.9933,1905.0
2023-12-12 12:55:00,236.56,236.65,236.44,236.65,12057.0,231.9737,232.062,231.856,232.062,12057.0
2023-12-12 13:00:00,236.51,236.97,236.41,236.96,5740.0,231.9247,232.3758,231.8266,232.3659,5740.0
2023-12-12 13:05:00,236.91,237.0,236.82,237.0,4357.0,232.3169,232.4052,232.2287,232.4052,4357.0
2023-12-12 13:10:00,236.96,237.03,236.85,236.86,5223.0,232.3659,232.4346,232.2581,232.2679,5223.0
2023-12-12 13:15:00,236.87,236.98,236.69,236.81,4783.0,232.2777,232.3856,232.1012,232.2189,4783.0
2023-12-12 13:20:00,236.76,237.0,236.75,236.98,3151.0,232.1698,232.4052,232.16,232.3856,3151.0
2023-12-12 13:25:00,236.98,237.21,236.98,237.19,4124.0,232.3856,232.6111,232.3856,232.5915,4124.0
2023-12-12 13:30:00,237.24,237.38,237.2,237.27,3977.0,232.6405,232.7778,232.6013,232.6699,3977.0
2023-12-12 13:35:00,237.27,237.35,237.17,237.23,2133.0,232.6699,232.7484,232.5719,232.6307,2133.0
2023-12-12 13:40:00,237.31,237.35,237.26,237.34,1800.0,232.7092,232.7484,232.6601,232.7386,1800.0
2023-12-12 13:45:00,237.4,237.53,237.32,237.52,6056.0,232.7974,232.9249,232.719,232.9151,6056.0
2023-12-12 13:50:00,237.56,237.62,237.46,237.54,4294.0,232.9543,233.0131,232.8563,232.9347,4294.0
2023-12-12 13:55:00,237.54,237.55,237.42,237.42,3624.0,232.9347,232.9445,232.817,232.817,3624.0
2023-12-12 14:00:00,237.41,237.53,237.35,237.46,3480.0,232.8072,232.9249,232.7484,232.8563,3480.0
2023-12-12 14:05:00,237.42,237.58,237.35,237.45,6163.0,232.817,232.9739,232.7484,232.8464,6163.0
2023-12-12 14:10:00,237.42,237.52,237.36,237.36,5184.0,232.817,232.9151,232.7582,232.7582,5184.0
2023-12-12 14:15:00,237.29,237.37,237.27,237.3,3419.0,232.6895,232.768,232.6699,232.6994,3419.0
2023-12-12 14:20:00,237.28,237.32,237.0,237.0,6987.0,232.6797,232.719,232.4052,232.4052,6987.0
2023-12-12 14:25:00,236.93,236.99,236.84,236.84,6274.0,232.3365,232.3954,232.2483,232.2483,6274.0
2023-12-12 14:30:00,236.92,237.16,236.87,237.0,13578.0,232.3267,232.5621,232.2777,232.4052,13578.0
2023-12-12 14:35:00,236.97,237.12,236.81,237.03,9669.0,232.3758,232.5228,232.2189,232.4346,9669.0
2023-12-12 14:40:00,237.07,237.24,237.02,237.19,9426.0,232.4738,232.6405,232.4248,232.5915,9426.0
2023-12-12 14:45:00,237.24,237.28,237.18,237.24,7346.0,232.6405,232.6797,232.5817,232.6405,7346.0
2023-12-12 14:50:00,237.21,237.29,237.18,237.26,5482.0,232.6111,232.6895,232.5817,232.6601,5482.0
2023-12-12 14:55:00,237.28,237.44,237.26,237.39,4613.0,232.6797,232.8366,232.6601,232.7876,4613.0
2023-12-12 15:00:00,237.32,237.38,237.22,237.38,4200.0,232.719,232.7778,232.6209,232.7778,4200.0
2023-12-12 15:05:00,237.4,237.61,237.36,237.4,7797.0,232.7974,233.0033,232.7582,232.7974,7797.0
2023-12-12 15:10:00,237.31,237.31,237.11,237.19,7155.0,232.7092,232.7092,232.513,232.5915,7155.0
2023-12-12 15:15:00,237.2,237.37,237.2,237.29,7649.0,232.6013,232.768,232.6013,232.6895,7649.0
2023-12-12 15:20:00,237.3,237.4,237.14,237.4,12689.0,232.6994,232.7974,232.5425,232.7974,12689.0
2023-12-12 15:25:00,237.37,237.5,237.35,237.38,4894.0,232.768,232.8955,232.7484,232.7778,4894.0
2023-12-12 15:30:00,237.39,237.39,237.19,237.37,6843.0,232.7876,232.7876,232.5915,232.768,6843.0
2023-12-12 15:35:00,237.4,237.41,237.15,237.23,6761.0,232.7974,232.8072,232.5523,232.6307,6761.0
2023-12-12 15:40:00,237.19,237.42,237.19,237.24,9016.0,232.5915,232.817,232.5915,232.6405,9016.0
2023-12-12 15:45:00,237.23,237.27,236.89,236.97,16021.0,232.6307,232.6699,232.2973,232.3758,16021.0
2023-12-12 15:50:00,236.93,237.2,236.78,236.78,29717.0,232.3365,232.6013,232.1894,232.1894,29717.0
2023-12-12 15:55:00,236.81,237.11,236.7,237.06,74819.0,232.2189,232.513,232.111,232.464,74819.0
2023-12-13 09:30:00,237.46,237.52,236.67,237.28,32839.0,232.8563,232.9151,232.0816,232.6797,32839.0
2023-12-13 09:35:00,237.48,237.65,236.51,236.51,4746.0,232.8759,233.0426,231.9247,231.9247,4746.0
2023-12-13 09:40:00,236.63,237.61,236.63,237.21,4489.0,232.0423,233.0033,232.0423,232.6111,4489.0
2023-12-13 09:45:00,237.24,237.54,236.74,236.74,2283.0,232.6405,232.9347,232.1502,232.1502,2283.0
2023-12-13 09:50:00,237.04,237.3,237.0,237.23,3895.0,232.4444,232.6994,232.4052,232.6307,3895.0
2023-12-13 09:55:00,237.06,237.51,236.9,237.2,3795.0,232.464,232.9053,232.3071,232.6013,3795.0
2023-12-13 10:00:00,237.34,237.48,236.63,236.68,4260.0,232.7386,232.8759,232.0423,232.0914,4260.0
2023-12-13 10:05:00,236.79,236.84,236.64,236.77,6228.0,232.1992,232.2483,232.0521,232.1796,6228.0
2023-12-13 10:10:00,236.69,236.92,236.69,236.77,4442.0,232.1012,232.3267,232.1012,232.1796,4442.0
2023-12-13 10:15:00,236.71,236.73,236.6,236.7,4526.0,232.1208,232.1404,232.0129,232.111,4526.0
2023-12-13 10:20:00,236.71,236.89,236.65,236.65,1710.0,232.1208,232.2973,232.062,232.062,1710.0
2023-12-13 10:25:00,236.65,236.78,236.38,236.43,11092.0,232.062,232.1894,231.7972,231.8462,11092.0
2023-12-13 10:30:00,236.38,236.58,236.25,236.25,5630.0,231.7972,231.9933,231.6697,231.6697,5630.0
2023-12-13 10:35:00,236.31,236.47,236.19,236.34,7883.0,231.7285,231.8854,231.6109,231.758,7883.0
2023-12-13 10:40:00,236.29,236.33,236.09,236.09,3270.0,231.7089,231.7482,231.5128,231.5128,3270.0
2023-12-13 10:45:00,236.1,236.16,235.93,236.13,3966.0,231.5226,231.5815,231.3559,231.552,3966.0
2023-12-13 10:50:00,236.15,236.43,236.14,236.36,6304.0,231.5716,231.8462,231.5618,231.7776,6304.0
2023-12-13 10:55:00,236.39,236.51,236.35,236.42,5384.0,231.807,231.9247,231.7678,231.8364,5384.0
2023-12-13 11:00:00,236.37,236.38,235.99,236.06,10560.0,231.7874,231.7972,231.4148,231.4834,10560.0
2023-12-13 11:05:00,236.17,236.18,235.91,235.91,8501.0,231.5913,231.6011,231.3363,231.3363,8501.0
2023-12-13 11:10:00,236.0,236.28,235.9,236.12,6719.0,231.4246,231.6991,231.3265,231.5422,6719.0
2023-12-13 11:15:00,236.15,236.15,235.9,235.96,5637.0,231.5716,231.5716,231.3265,231.3853,5637.0
2023-12-13 11:20:00,236.02,236.18,235.96,235.96,8403.0,231.4442,231.6011,231.3853,231.3853,8403.0
2023-12-13 11:25:00,235.97,236.24,235.96,236.18,3027.0,231.3951,231.6599,231.3853,231.6011,3027.0
2023-12-13 11:30:00,236.1,236.11,235.77,235.92,4752.0,231.5226,231.5324,231.199,231.3461,4752.0
2023-12-13 11:35:00,235.96,235.97,235.34,235.36,6248.0,231.3853,231.3951,230.7774,230.797,6248.0
2023-12-13 11:40:00,235.3,235.3,234.84,234.95,20312.0,230.7381,230.7381,230.287,230.3949,20312.0
2023-12-13 11:45:00,234.92,235.23,234.92,235.02,9027.0,230.3655,230.6695,230.3655,230.4636,9027.0
2023-12-13 11:50:00,235.11,235.19,234.97,235.11,8986.0,230.5518,230.6303,230.4145,230.5518,8986.0
2023-12-13 11:55:00,235.26,235.26,234.84,234.93,3333.0,230.6989,230.6989,230.287,230.3753,3333.0
2023-12-13 12:00:00,235.0,235.02,234.51,234.53,10785.0,230.4439,230.4636,229.9634,229.9831,10785.0
2023-12-13 12:05:00,234.62,234.75,234.49,234.55,6671.0,230.0713,230.1988,229.9438,230.0027,6671.0
2023-12-13 12:10:00,234.56,234.65,234.36,234.45,7703.0,230.0125,230.1007,229.8164,229.9046,7703.0
2023-12-13 12:15:00,234.48,234.73,234.48,234.71,4970.0,229.934,230.1792,229.934,230.1596,4970.0
2023-12-13 12:20:00,234.72,234.81,234.61,234.69,6138.0,230.1694,230.2576,230.0615,230.14,6138.0
2023-12-13 12:25:00,234.64,234.77,234.58,234.67,8094.0,230.0909,230.2184,230.0321,230.1203,8094.0
2023-12-13 12:30:00,234.7,235.24,234.69,235.24,2634.0,230.1498,230.6793,230.14,230.6793,2634.0
2023-12-13 12:35:00,235.2,235.2,234.79,234.79,5503.0,230.6401,230.6401,230.238,230.238,5503.0
2023-12-13 12:40:00,234.83,234.91,234.74,234.78,8293.0,230.2772,230.3557,230.189,230.2282,8293.0
2023-12-13 12:45:00,234.75,234.84,234.71,234.79,3696.0,230.1988,230.287,230.1596,230.238,3696.0
2023-12-13 12:50:00,234.82,234.93,234.78,234.93,3068.0,230.2674,230.3753,230.2282,230.3753,3068.0
2023-12-13 12:55:00,234.95,235.12,234.88,234.99,6060.0,230.3949,230.5616,230.3263,230.4341,6060.0
2023-12-13 13:00:00,235.05,235.08,234.93,235.03,3573.0,230.493,230.5224,230.3753,230.4734,3573.0
2023-12-13 13:05:00,234.93,235.08,234.79,234.87,2334.0,230.3753,230.5224,230.238,230.3165,2334.0
2023-12-13 13:10:00,234.78,234.87,234.71,234.79,2524.0,230.2282,230.3165,230.1596,230.238,2524.0
2023-12-13 13:15:00,234.82,234.9,234.77,234.8,2965.0,230.2674,230.3459,230.2184,230.2478,2965.0
2023-12-13 13:20:00,234.81,234.82,234.63,234.65,2646.0,230.2576,230.2674,230.0811,230.1007,2646.0
2023-12-13 13:25:00,234.65,234.81,234.6,234.81,1677.0,230.1007,230.2576,230.0517,230.2576,1677.0
2023-12-13 13:30:00,234.83,234.84,234.67,234.69,2537.0,230.2772,230.287,230.1203,230.14,2537.0
2023-12-13 13:35:00,234.66,234.68,234.6,234.63,2050.0,230.1105,230.1301,230.0517,230.0811,2050.0
2023-12-13 13:40:00,234.58,234.58,234.45,234.55,1261.0,230.0321,230.0321,229.9046,230.0027,1261.0
2023-12-13 13:45:00,234.54,234.6,234.48,234.54,1632.0,229.9929,230.0517,229.934,229.9929,1632.0
2023-12-13 13:50:00,234.55,235.04,234.55,235.04,1714.0,230.0027,230.4832,230.0027,230.4832,1714.0
2023-12-13 13:55:00,235.09,235.15,234.98,235.15,2335.0,230.5322,230.591,230.4243,230.591,2335.0
2023-12-13 14:00:00,235.2,236.67,235.2,236.67,5492.0,230.6401,232.0816,230.6401,232.0816,5492.0
2023-12-13 14:05:00,236.53,236.87,236.52,236.65,6253.0,231.9443,232.2777,231.9345,232.062,6253.0
2023-12-13 14:10:00,236.74,236.96,236.4,236.55,8914.0,232.1502,232.3659,231.8168,231.9639,8914.0
2023-12-13 14:15:00,236.51,237.02,236.51,237.0,6765.0,231.9247,232.4248,231.9247,232.4052,6765.0
2023-12-13 14:20:00,236.84,237.06,236.83,237.01,6864.0,232.2483,232.464,232.2385,232.415,6864.0
2023-12-13 14:25:00,236.97,236.97,236.69,236.69,3881.0,232.3758,232.3758,232.1012,232.1012,3881.0
2023-12-13 14:30:00,236.77,236.81,236.46,236.77,3627.0,232.1796,232.2189,231.8756,232.1796,3627.0
2023-12-13 14:35:00,236.79,237.25,236.75,237.15,13464.0,232.1992,232.6503,232.16,232.5523,13464.0
2023-12-13 14:40:00,237.17,237.48,237.05,237.09,9332.0,232.5719,232.8759,232.4542,232.4934,9332.0
2023-12-13 14:45:00,237.22,237.5,237.01,237.17,4732.0,232.6209,232.8955,232.415,232.5719,4732.0
2023-12-13 14:50:00,237.27,237.42,236.99,237.0,12515.0,232.6699,232.817,232.3954,232.4052,12515.0
2023-12-13 14:55:00,236.98,237.46,236.98,237.37,10778.0,232.3856,232.8563,232.3856,232.768,10778.0
2023-12-13 15:00:00,237.38,238.0,237.19,238.0,7520.0,232.7778,233.3858,232.5915,233.3858,7520.0
2023-12-13 15:05:00,237.97,238.08,237.3,237.43,14288.0,233.3564,233.4642,232.6994,232.8268,14288.0
2023-12-13 15:10:00,237.45,237.45,236.39,236.4,25349.0,232.8464,232.8464,231.807,231.8168,25349.0
2023-12-13 15:15:00,236.35,236.62,236.31,236.46,6281.0,231.7678,232.0325,231.7285,231.8756,6281.0
2023-12-13 15:20:00,236.52,236.52,235.58,235.58,8043.0,231.9345,231.9345,231.0127,231.0127,8043.0
2023-12-13 15:25:00,235.48,235.51,235.2,235.32,18342.0,230.9146,230.9441,230.6401,230.7577,18342.0
2023-12-13 15:30:00,235.28,235.47,234.98,235.26,12251.0,230.7185,230.9048,230.4243,230.6989,12251.0
2023-12-13 15:35:00,235.3,235.89,235.3,235.79,11192.0,230.7381,231.3167,230.7381,231.2186,11192.0
2023-12-13 15:40:00,235.8,236.24,235.71,236.01,13709.0,231.2284,231.6599,231.1402,231.4344,13709.0
2023-12-13 15:45:00,235.98,236.33,235.97,236.31,9358.0,231.4049,231.7482,231.3951,231.7285,9358.0
2023-12-13 15:50:00,236.36,236.42,235.91,236.28,15500.0,231.7776,231.8364,231.3363,231.6991,15500.0
2023-12-13 15:55:00,236.29,236.81,236.28,236.75,52629.0,231.7089,232.2189,231.6991,232.16,52629.0
2023-12-14 09:30:00,238.84,239.0,238.1,238.74,35103.0,234.2095,234.3664,233.4838,234.1114,35103.0
2023-12-14 09:35:00,238.97,239.35,238.47,238.63,6276.0,234.337,234.7096,233.8467,234.0036,6276.0
2023-12-14 09:40:00,238.68,239.36,238.67,239.36,13480.0,234.0526,234.7194,234.0428,234.7194,13480.0
2023-12-14 09:45:00,239.4,239.89,239.11,239.56,25550.0,234.7586,235.2391,234.4743,234.9155,25550.0
2023-12-14 09:50:00,239.35,239.44,238.27,238.3,12279.0,234.7096,234.7979,233.6505,233.68,12279.0
2023-12-14 09:55:00,238.39,238.82,238.17,238.76,26640.0,233.7682,234.1899,233.5525,234.131,26640.0
2023-12-14 10:00:00,238.84,239.17,238.5,238.77,28360.0,234.2095,234.5331,233.8761,234.1409,28360.0
2023-12-14 10:05:00,238.53,239.03,237.83,237.92,16450.0,233.9055,234.3958,233.2191,233.3073,16450.0
2023-12-14 10:10:00,237.83,238.23,237.32,237.32,13165.0,233.2191,233.6113,232.719,232.719,13165.0
2023-12-14 10:15:00,237.27,237.28,236.4,236.69,16809.0,232.6699,232.6797,231.8168,232.1012,16809.0
2023-12-14 10:20:00,236.77,236.77,236.27,236.37,11563.0,232.1796,232.1796,231.6893,231.7874,11563.0
2023-12-14 10:25:00,236.36,236.59,235.86,236.21,15540.0,231.7776,232.0031,231.2873,231.6305,15540.0
2023-12-14 10:30:00,236.25,237.43,236.15,237.3,14442.0,231.6697,232.8268,231.5716,232.6994,14442.0
2023-12-14 10:35:00,237.34,237.35,236.74,236.84,15563.0,232.7386,232.7484,232.1502,232.2483,15563.0
2023-12-14 10:40:00,236.94,237.73,236.93,237.28,20242.0,232.3463,233.121,232.3365,232.6797,20242.0
2023-12-14 10:45:00,237.27,237.56,236.95,236.95,20283.0,232.6699,232.9543,232.3561,232.3561,20283.0
2023-12-14 10:50:00,236.95,237.26,236.91,236.99,14988.0,232.3561,232.6601,232.3169,232.3954,14988.0
2023-12-14 10:55:00,236.95,237.11,236.72,236.72,11526.0,232.3561,232.513,232.1306,232.1306,11526.0
2023-12-14 11:00:00,236.78,236.78,236.39,236.39,10104.0,232.1894,232.1894,231.807,231.807,10104.0
2023-12-14 11:05:00,236.45,236.58,236.37,236.57,24390.0,231.8658,231.9933,231.7874,231.9835,24390.0
2023-12-14 11:10:00,236.61,237.3,236.6,236.91,8727.0,232.0227,232.6994,232.0129,232.3169,8727.0
2023-12-14 11:15:00,236.67,236.94,236.53,236.9,5992.0,232.0816,232.3463,231.9443,232.3071,5992.0
2023-12-14 11:20:00,236.64,236.74,236.38,236.7,6643.0,232.0521,232.1502,231.7972,232.111,6643.0
2023-12-14 11:25:00,236.79,237.27,236.68,237.2,11018.0,232.1992,232.6699,232.0914,232.6013,11018.0
2023-12-14 11:30:00,237.22,237.4,237.14,237.39,5081.0,232.6209,232.7974,232.5425,232.7876,5081.0
2023-12-14 11:35:00,237.48,237.5,237.1,237.2,6384.0,232.8759,232.8955,232.5032,232.6013,6384.0
2023-12-14 11:40:00,237.27,238.01,237.27,238.01,3237.0,232.6699,233.3956,232.6699,233.3956,3237.0
2023-12-14 11:45:00,237.94,238.27,237.92,238.19,4100.0,233.3269,233.6505,233.3073,233.5721,4100.0
2023-12-14 11:50:00,238.22,238.31,237.86,237.95,9481.0,233.6015,233.6898,233.2485,233.3368,9481.0
2023-12-14 11:55:00,237.94,237.97,237.7,237.87,6242.0,233.3269,233.3564,233.0916,233.2583,6242.0
2023-12-14 12:00:00,237.95,238.38,237.95,238.38,5854.0,233.3368,233.7584,233.3368,233.7584,5854.0
2023-12-14 12:05:00,238.44,238.7,238.3,238.67,5006.0,233.8173,234.0722,233.68,234.0428,5006.0
2023-12-14 12:10:00,238.57,238.76,238.46,238.76,2671.0,233.9447,234.131,233.8369,234.131,2671.0
2023-12-14 12:15:00,238.75,238.8,238.44,238.45,4147.0,234.1212,234.1703,233.8173,233.8271,4147.0
2023-12-14 12:20:00,238.37,238.59,238.31,238.32,4056.0,233.7486,233.9643,233.6898,233.6996,4056.0
2023-12-14 12:25:00,238.23,238.39,238.1,238.39,2987.0,233.6113,233.7682,233.4838,233.7682,2987.0
2023-12-14 12:30:00,238.4,238.4,237.95,238.06,6330.0,233.778,233.778,233.3368,233.4446,6330.0
2023-12-14 12:35:00,238.06,238.17,237.76,237.76,23384.0,233.4446,233.5525,233.1504,233.1504,23384.0
2023-12-14 12:40:00,237.8,238.43,237.75,238.31,14053.0,233.1897,233.8074,233.1406,233.6898,14053.0
2023-12-14 12:45:00,238.32,238.94,238.32,238.6,16777.0,233.6996,234.3076,233.6996,233.9741,16777.0
2023-12-14 12:50:00,238.6,238.63,238.22,238.42,27780.0,233.9741,234.0036,233.6015,233.7976,27780.0
2023-12-14 12:55:00,238.29,238.34,238.01,238.06,7333.0,233.6702,233.7192,233.3956,233.4446,7333.0
2023-12-14 13:00:00,237.97,238.07,237.74,237.77,11031.0,233.3564,233.4544,233.1308,233.1602,11031.0
2023-12-14 13:05:00,237.76,237.77,237.44,237.52,17883.0,233.1504,233.1602,232.8366,232.9151,17883.0
2023-12-14 13:10:00,237.53,237.75,237.5,237.59,10250.0,232.9249,233.1406,232.8955,232.9837,10250.0
2023-12-14 13:15:00,237.59,237.63,237.42,237.56,6061.0,232.9837,233.023,232.817,232.9543,6061.0
2023-12-14 13:20:00,237.47,237.47,237.23,237.3,1510.0,232.8661,232.8661,232.6307,232.6994,1510.0
2023-12-14 13:25:00,237.16,237.3,237.02,237.17,34704.0,232.5621,232.6994,232.4248,232.5719,34704.0
2023-12-14 13:30:00,237.06,237.22,236.87,237.21,9507.0,232.464,232.6209,232.2777,232.6111,9507.0
2023-12-14 13:35:00,237.27,237.43,237.2,237.31,5853.0,232.6699,232.8268,232.6013,232.7092,5853.0
2023-12-14 13:40:00,237.37,237.39,237.13,237.3,11258.0,232.768,232.7876,232.5326,232.6994,11258.0
2023-12-14 13:45:00,237.36,237.65,237.34,237.4,5669.0,232.7582,233.0426,232.7386,232.7974,5669.0
2023-12-14 13:50:00,237.38,237.38,236.49,236.75,9127.0,232.7778,232.7778,231.9051,232.16,9127.0
2023-12-14 13:55:00,236.81,237.18,236.78,237.09,40037.0,232.2189,232.5817,232.1894,232.4934,40037.0
2023-12-14 14:00:00,237.1,237.58,237.0,237.49,23662.0,232.5032,232.9739,232.4052,232.8857,23662.0
2023-12-14 14:05:00,237.49,237.76,237.48,237.56,6530.0,232.8857,233.1504,232.8759,232.9543,6530.0
2023-12-14 14:10:00,237.64,237.7,237.45,237.49,10235.0,233.0328,233.0916,232.8464,232.8857,10235.0
2023-12-14 14:15:00,237.53,237.73,237.42,237.47,24153.0,232.9249,233.121,232.817,232.8661,24153.0
2023-12-14 14:20:00,237.56,237.56,237.34,237.34,9378.0,232.9543,232.9543,232.7386,232.7386,9378.0
2023-12-14 14:25:00,237.45,237.48,237.12,237.27,22151.0,232.8464,232.8759,232.5228,232.6699,22151.0
2023-12-14 14:30:00,237.31,237.46,237.25,237.32,29852.0,232.7092,232.8563,232.6503,232.719,29852.0
2023-12-14 14:35:00,237.32,237.47,237.24,237.41,28169.0,232.719,232.8661,232.6405,232.8072,28169.0
2023-12-14 14:40:00,237.42,237.53,237.29,237.44,13398.0,232.817,232.9249,232.6895,232.8366,13398.0
2023-12-14 14:45:00,237.45,237.96,237.39,237.95,19569.0,232.8464,233.3466,232.7876,233.3368,19569.0
2023-12-14 14:50:00,237.92,238.64,237.89,238.6,10999.0,233.3073,234.0134,233.2779,233.9741,10999.0
2023-12-14 14:55:00,238.66,238.7,238.09,238.29,14572.0,234.033,234.0722,233.474,233.6702,14572.0
2023-12-14 15:00:00,238.25,238.56,238.21,238.46,9591.0,233.6309,233.9349,233.5917,233.8369,9591.0
2023-12-14 15:05:00,238.31,238.51,238.26,238.49,12023.0,233.6898,233.8859,233.6407,233.8663,12023.0
2023-12-14 15:10:00,238.49,238.58,238.31,238.58,11853.0,233.8663,233.9545,233.6898,233.9545,11853.0
2023-12-14 15:15:00,238.51,238.71,238.51,238.54,15230.0,233.8859,234.082,233.8859,233.9153,15230.0
2023-12-14 15:20:00,238.52,238.52,238.22,238.31,20890.0,233.8957,233.8957,233.6015,233.6898,20890.0
2023-12-14 15:25:00,238.37,238.37,238.09,238.09,10899.0,233.7486,233.7486,233.474,233.474,10899.0
2023-12-14 15:30:00,238.08,238.13,237.88,237.9,15159.0,233.4642,233.5133,233.2681,233.2877,15159.0
2023-12-14 15:35:00,237.89,237.89,237.6,237.62,20451.0,233.2779,233.2779,232.9935,233.0131,20451.0
2023-12-14 15:40:00,237.62,237.79,237.57,237.58,28595.0,233.0131,233.1799,232.9641,232.9739,28595.0
2023-12-14 15:45:00,237.62,238.06,237.56,237.67,24525.0,233.0131,233.4446,232.9543,233.0622,24525.0
2023-12-14 15:50:00,237.69,237.99,237.5,237.73,58674.0,233.0818,233.376,232.8955,233.121,58674.0
2023-12-14 15:55:00,237.74,237.9,237.59,237.7,135488.0,233.1308,233.2877,232.9837,233.0916,135488.0
2023-12-15 09:30:00,234.25,236.35,233.91,236.35,461359.0,229.7085,231.7678,229.3751,231.7678,461359.0
2023-12-15 09:35:00,236.04,236.78,235.9,236.04,40783.0,231.4638,232.1894,231.3265,231.4638,40783.0
2023-12-15 09:40:00,235.99,238.48,235.99,238.48,9216.0,231.4148,233.8565,231.4148,233.8565,9216.0
2023-12-15 09:45:00,238.45,238.45,237.01,237.58,7466.0,233.8271,233.8271,232.415,232.9739,7466.0
2023-12-15 09:50:00,237.56,237.91,236.76,237.73,16426.0,232.9543,233.2975,232.1698,233.121,16426.0
2023-12-15 09:55:00,237.62,237.91,236.83,236.87,15485.0,233.0131,233.2975,232.2385,232.2777,15485.0
2023-12-15 10:00:00,236.86,238.09,236.86,237.6,38754.0,232.2679,233.474,232.2679,232.9935,38754.0
2023-12-15 10:05:00,237.56,237.85,237.41,237.75,31618.0,232.9543,233.2387,232.8072,233.1406,31618.0
2023-12-15 10:10:00,237.77,238.15,237.46,237.56,24669.0,233.1602,233.5329,232.8563,232.9543,24669.0
2023-12-15 10:15:00,237.56,237.85,237.25,237.68,17339.0,232.9543,233.2387,232.6503,233.072,17339.0
2023-12-15 10:20:00,237.68,237.8,236.73,237.0,18196.0,233.072,233.1897,232.1404,232.4052,18196.0
2023-12-15 10:25:00,237.04,237.15,236.74,236.75,19465.0,232.4444,232.5523,232.1502,232.16,19465.0
2023-12-15 10:30:00,236.82,236.91,236.64,236.83,12209.0,232.2287,232.3169,232.0521,232.2385,12209.0
2023-12-15 10:35:00,236.73,236.8,236.29,236.29,9155.0,232.1404,232.209,231.7089,231.7089,9155.0
2023-12-15 10:40:00,236.3,236.59,236.22,236.22,9957.0,231.7187,232.0031,231.6403,231.6403,9957.0
2023-12-15 10:45:00,236.23,236.58,236.19,236.56,5348.0,231.6501,231.9933,231.6109,231.9737,5348.0
2023-12-15 10:50:00,236.63,237.54,236.62,237.33,10079.0,232.0423,232.9347,232.0325,232.7288,10079.0
2023-12-15 10:55:00,237.55,237.7,237.32,237.32,18910.0,232.9445,233.0916,232.719,232.719,18910.0
2023-12-15 11:00:00,237.56,237.7,237.4,237.41,8006.0,232.9543,233.0916,232.7974,232.8072,8006.0
2023-12-15 11:05:00,237.44,237.46,237.17,237.4,9783.0,232.8366,232.8563,232.5719,232.7974,9783.0
2023-12-15 11:10:00,237.32,237.67,237.14,237.6,14947.0,232.719,233.0622,232.5425,232.9935,14947.0
2023-12-15 11:15:00,237.56,237.75,237.52,237.69,4916.0,232.9543,233.1406,232.9151,233.0818,4916.0
2023-12-15 11:20:00,237.61,237.72,237.39,237.67,13954.0,233.0033,233.1112,232.7876,233.0622,13954.0
2023-12-15 11:25:00,237.72,237.82,237.54,237.74,9486.0,233.1112,233.2093,232.9347,233.1308,9486.0
2023-12-15 11:30:00,237.75,237.75,237.47,237.47,11848.0,233.1406,233.1406,232.8661,232.8661,11848.0
2023-12-15 11:35:00,237.4,237.44,236.71,236.81,6390.0,232.7974,232.8366,232.1208,232.2189,6390.0
2023-12-15 11:40:00,236.82,236.9,236.7,236.83,4350.0,232.2287,232.3071,232.111,232.2385,4350.0
2023-12-15 11:45:00,236.75,237.11,236.51,236.98,11587.0,232.16,232.513,231.9247,232.3856,11587.0
2023-12-15 11:50:00,236.84,237.22,236.84,237.09,56178.0,232.2483,232.6209,232.2483,232.4934,56178.0
2023-12-15 11:55:00,237.11,237.2,237.05,237.05,3808.0,232.513,232.6013,232.4542,232.4542,3808.0
2023-12-15 12:00:00,237.12,237.13,236.96,236.97,7189.0,232.5228,232.5326,232.3659,232.3758,7189.0
2023-12-15 12:05:00,236.97,237.29,236.97,237.19,11184.0,232.3758,232.6895,232.3758,232.5915,11184.0
2023-12-15 12:10:00,237.29,237.46,237.28,237.41,4012.0,232.6895,232.8563,232.6797,232.8072,4012.0
2023-12-15 12:15:00,237.34,237.4,237.16,237.23,6832.0,232.7386,232.7974,232.5621,232.6307,6832.0
2023-12-15 12:20:00,237.23,237.38,237.01,237.38,17523.0,232.6307,232.7778,232.415,232.7778,17523.0
2023-12-15 12:25:00,237.38,237.44,237.36,237.37,1000.0,232.7778,232.8366,232.7582,232.768,1000.0
2023-12-15 12:30:00,237.37,237.37,237.18,237.26,6412.0,232.768,232.768,232.5817,232.6601,6412.0
2023-12-15 12:35:00,237.25,237.25,237.02,237.12,6251.0,232.6503,232.6503,232.4248,232.5228,6251.0
2023-12-15 12:40:00,237.05,237.12,236.94,236.96,12760.0,232.4542,232.5228,232.3463,232.3659,12760.0
2023-12-15 12:45:00,237.0,237.3,236.9,237.15,8959.0,232.4052,232.6994,232.3071,232.5523,8959.0
2023-12-15 12:50:00,237.19,237.28,237.11,237.14,1674.0,232.5915,232.6797,232.513,232.5425,1674.0
2023-12-15 12:55:00,237.18,237.29,236.91,236.93,9078.0,232.5817,232.6895,232.3169,232.3365,9078.0
2023-12-15 13:00:00,236.94,237.17,236.9,237.17,8085.0,232.3463,232.5719,232.3071,232.5719,8085.0
2023-12-15 13:05:00,237.17,237.43,237.02,237.38,9564.0,232.5719,232.8268,232.4248,232.7778,9564.0
2023-12-15 13:10:00,237.34,237.37,237.21,237.28,2367.0,232.7386,232.768,232.6111,232.6797,2367.0
2023-12-15 13:15:00,237.28,237.28,237.11,237.18,7164.0,232.6797,232.6797,232.513,232.5817,7164.0
2023-12-15 13:20:00,237.18,237.46,237.04,237.46,8565.0,232.5817,232.8563,232.4444,232.8563,8565.0
2023-12-15 13:25:00,237.37,237.49,237.25,237.25,2100.0,232.768,232.8857,232.6503,232.6503,2100.0
2023-12-15 13:30:00,237.38,237.42,237.33,237.36,1512.0,232.7778,232.817,232.7288,232.7582,1512.0
2023-12-15 13:35:00,237.3,237.3,236.77,236.9,6704.0,232.6994,232.6994,232.1796,232.3071,6704.0
2023-12-15 13:40:00,236.93,236.93,236.38,236.43,8727.0,232.3365,232.3365,231.7972,231.8462,8727.0
2023-12-15 13:45:00,236.34,236.73,236.28,236.67,4126.0,231.758,232.1404,231.6991,232.0816,4126.0
2023-12-15 13:50:00,236.72,236.73,236.45,236.5,4458.0,232.1306,232.1404,231.8658,231.9149,4458.0
2023-12-15 13:55:00,236.5,236.55,236.29,236.38,3071.0,231.9149,231.9639,231.7089,231.7972,3071.0
2023-12-15 14:00:00,236.36,236.6,236.16,236.57,4844.0,231.7776,232.0129,231.5815,231.9835,4844.0
2023-12-15 14:05:00,236.53,236.66,236.44,236.54,6365.0,231.9443,232.0718,231.856,231.9541,6365.0
2023-12-15 14:10:00,236.46,236.87,236.46,236.68,5376.0,231.8756,232.2777,231.8756,232.0914,5376.0
2023-12-15 14:15:00,236.7,236.77,236.55,236.64,10076.0,232.111,232.1796,231.9639,232.0521,10076.0
2023-12-15 14:20:00,236.63,236.65,236.45,236.58,8899.0,232.0423,232.062,231.8658,231.9933,8899.0
2023-12-15 14:25:00,236.51,236.6,236.29,236.32,7976.0,231.9247,232.0129,231.7089,231.7384,7976.0
2023-12-15 14:30:00,236.25,236.63,236.25,236.53,2804.0,231.6697,232.0423,231.6697,231.9443,2804.0
2023-12-15 14:35:00,236.64,236.92,236.64,236.75,4344.0,232.0521,232.3267,232.0521,232.16,4344.0
2023-12-15 14:40:00,236.81,237.03,236.74,237.03,4352.0,232.2189,232.4346,232.1502,232.4346,4352.0
2023-12-15 14:45:00,237.03,237.3,236.97,237.23,9413.0,232.4346,232.6994,232.3758,232.6307,9413.0
2023-12-15 14:50:00,237.23,237.31,237.18,237.27,9594.0,232.6307,232.7092,232.5817,232.6699,9594.0
2023-12-15 14:55:00,237.22,237.24,236.91,237.01,14238.0,232.6209,232.6405,232.3169,232.415,14238.0
2023-12-15 15:00:00,237.03,237.28,237.02,237.22,4350.0,232.4346,232.6797,232.4248,232.6209,4350.0
2023-12-15 15:05:00,237.21,237.39,237.15,237.17,6109.0,232.6111,232.7876,232.5523,232.5719,6109.0
2023-12-15 15:10:00,237.14,237.29,237.05,237.15,2906.0,232.5425,232.6895,232.4542,232.5523,2906.0
2023-12-15 15:15:00,237.18,237.52,237.17,237.4,3447.0,232.5817,232.9151,232.5719,232.7974,3447.0
2023-12-15 15:20:00,237.37,237.47,237.28,237.43,4506.0,232.768,232.8661,232.6797,232.8268,4506.0
2023-12-15 15:25:00,237.4,237.52,237.35,237.37,5693.0,232.7974,232.9151,232.7484,232.768,5693.0
2023-12-15 15:30:00,237.38,237.48,237.1,237.15,12058.0,232.7778,232.8759,232.5032,232.5523,12058.0
2023-12-15 15:35:00,237.13,237.16,236.94,237.03,15526.0,232.5326,232.5621,232.3463,232.4346,15526.0
2023-12-15 15:40:00,237.01,237.11,236.89,236.96,17066.0,232.415,232.513,232.2973,232.3659,17066.0
2023-12-15 15:45:00,236.94,237.31,236.91,237.31,22632.0,232.3463,232.7092,232.3169,232.7092,22632.0
2023-12-15 15:50:00,237.53,238.02,236.67,237.95,39697.0,232.9249,233.4054,232.0816,233.3368,39697.0
2023-12-15 15:55:00,237.96,238.03,237.41,237.41,152184.0,233.3466,233.4152,232.8072,232.8072,152184.0
2023-12-18 09:30:00,237.71,238.29,237.38,237.38,12930.0,233.1014,233.6702,232.7778,232.7778,12930.0
2023-12-18 09:35:00,237.98,237.99,237.35,237.36,1188.0,233.3662,233.376,232.7484,232.7582,1188.0
2023-12-18 09:40:00,237.48,237.49,236.59,237.42,5194.0,232.8759,232.8857,232.0031,232.817,5194.0
2023-12-18 09:45:00,237.56,238.0,237.56,237.85,5240.0,232.9543,233.3858,232.9543,233.2387,5240.0
2023-12-18 09:50:00,237.92,237.94,237.57,237.57,4886.0,233.3073,233.3269,232.9641,232.9641,4886.0
2023-12-18 09:55:00,237.54,237.93,237.26,237.35,9716.0,232.9347,233.3171,232.6601,232.7484,9716.0
2023-12-18 10:00:00,237.53,238.3,237.4,238.19,4159.0,232.9249,233.68,232.7974,233.5721,4159.0
2023-12-18 10:05:00,238.29,238.7,238.16,238.16,5281.0,233.6702,234.0722,233.5427,233.5427,5281.0
2023-12-18 10:10:00,238.26,238.37,237.67,237.68,2664.0,233.6407,233.7486,233.0622,233.072,2664.0
2023-12-18 10:15:00,237.59,237.91,237.55,237.75,3389.0,232.9837,233.2975,232.9445,233.1406,3389.0
2023-12-18 10:20:00,237.92,237.99,237.7,237.84,4260.0,233.3073,233.376,233.0916,233.2289,4260.0
2023-12-18 10:25:00,237.88,237.95,237.54,237.7,3014.0,233.2681,233.3368,232.9347,233.0916,3014.0
2023-12-18 10:30:00,237.65,238.0,237.61,238.0,7077.0,233.0426,233.3858,233.0033,233.3858,7077.0
2023-12-18 10:35:00,238.0,238.19,237.82,237.86,7963.0,233.3858,233.5721,233.2093,233.2485,7963.0
2023-12-18 10:40:00,237.78,237.95,237.51,237.77,6198.0,233.17,233.3368,232.9053,233.1602,6198.0
2023-12-18 10:45:00,237.79,237.79,237.24,237.24,13206.0,233.1799,233.1799,232.6405,232.6405,13206.0
2023-12-18 10:50:00,237.26,237.27,237.05,237.06,3919.0,232.6601,232.6699,232.4542,232.464,3919.0
2023-12-18 10:55:00,237.12,237.47,237.04,237.34,2660.0,232.5228,232.8661,232.4444,232.7386,2660.0
2023-12-18 11:00:00,237.3,237.4,237.18,237.33,8519.0,232.6994,232.7974,232.5817,232.7288,8519.0
2023-12-18 11:05:00,237.34,237.45,237.3,237.37,10943.0,232.7386,232.8464,232.6994,232.768,10943.0
2023-12-18 11:10:00,237.37,237.57,237.32,237.54,7181.0,232.768,232.9641,232.719,232.9347,7181.0
2023-12-18 11:15:00,237.58,237.74,237.42,237.72,17989.0,232.9739,233.1308,232.817,233.1112,17989.0
2023-12-18 11:20:00,237.68,237.69,237.4,237.46,7271.0,233.072,233.0818,232.7974,232.8563,7271.0
2023-12-18 11:25:00,237.52,237.58,237.38,237.46,5625.0,232.9151,232.9739,232.7778,232.8563,5625.0
2023-12-18 11:30:00,237.49,237.49,236.97,236.97,9461.0,232.8857,232.8857,232.3758,232.3758,9461.0
2023-12-18 11:35:00,236.98,237.04,236.94,236.95,3006.0,232.3856,232.4444,232.3463,232.3561,3006.0
2023-12-18 11:40:00,236.95,237.14,236.95,237.13,11163.0,232.3561,232.5425,232.3561,232.5326,11163.0
2023-12-18 11:45:00,237.09,237.27,237.08,237.18,6218.0,232.4934,232.6699,232.4836,232.5817,6218.0
2023-12-18 11:50:00,237.16,237.27,237.1,237.24,8006.0,232.5621,232.6699,232.5032,232.6405,8006.0
2023-12-18 11:55:00,237.31,237.55,237.31,237.5,4182.0,232.7092,232.9445,232.7092,232.8955,4182.0
2023-12-18 12:00:00,237.51,237.53,237.36,237.37,4879.0,232.9053,232.9249,232.7582,232.768,4879.0
2023-12-18 12:05:00,237.39,237.49,237.32,237.46,3500.0,232.7876,232.8857,232.719,232.8563,3500.0
2023-12-18 12:10:00,237.45,237.91,237.45,237.8,6255.0,232.8464,233.2975,232.8464,233.1897,6255.0
2023-12-18 12:15:00,237.8,237.9,237.72,237.88,1995.0,233.1897,233.2877,233.1112,233.2681,1995.0
2023-12-18 12:20:00,237.92,237.92,237.69,237.69,1263.0,233.3073,233.3073,233.0818,233.0818,1263.0
2023-12-18 12:25:00,237.66,237.73,237.59,237.73,1067.0,233.0524,233.121,232.9837,233.121,1067.0
2023-12-18 12:30:00,237.74,237.91,237.66,237.66,5754.0,233.1308,233.2975,233.0524,233.0524,5754.0
2023-12-18 12:35:00,237.63,237.72,237.53,237.7,2508.0,233.023,233.1112,232.9249,233.0916,2508.0
2023-12-18 12:40:00,237.66,237.72,237.57,237.59,2618.0,233.0524,233.1112,232.9641,232.9837,2618.0
2023-12-18 12:45:00,237.55,237.55,237.37,237.4,2443.0,232.9445,232.9445,232.768,232.7974,2443.0
2023-12-18 12:50:00,237.33,237.33,236.94,237.02,6055.0,232.7288,232.7288,232.3463,232.4248,6055.0
2023-12-18 12:55:00,236.97,237.19,236.92,237.1,3604.0,232.3758,232.5915,232.3267,232.5032,3604.0
2023-12-18 13:00:00,237.18,237.24,237.08,237.09,2052.0,232.5817,232.6405,232.4836,232.4934,2052.0
2023-12-18 13:05:00,237.12,237.25,237.12,237.23,2206.0,232.5228,232.6503,232.5228,232.6307,2206.0
2023-12-18 13:10:00,237.18,237.18,236.99,237.05,1532.0,232.5817,232.5817,232.3954,232.4542,1532.0
2023-12-18 13:15:00,236.94,237.03,236.86,236.98,1948.0,232.3463,232.4346,232.2679,232.3856,1948.0
2023-12-18 13:20:00,237.05,237.14,236.85,237.14,18186.0,232.4542,232.5425,232.2581,232.5425,18186.0
2023-12-18 13:25:00,237.1,237.2,237.09,237.16,1000.0,232.5032,232.6013,232.4934,232.5621,1000.0
2023-12-18 13:30:00,237.24,237.27,237.08,237.13,2347.0,232.6405,232.6699,232.4836,232.5326,2347.0
2023-12-18 13:35:00,237.13,237.16,236.85,236.88,5182.0,232.5326,232.5621,232.2581,232.2875,5182.0
2023-12-18 13:40:00,236.94,236.96,236.74,236.75,3989.0,232.3463,232.3659,232.1502,232.16,3989.0
2023-12-18 13:45:00,236.77,236.83,236.61,236.83,3802.0,232.1796,232.2385,232.0227,232.2385,3802.0
2023-12-18 13:50:00,236.72,236.79,236.69,236.75,2280.0,232.1306,232.1992,232.1012,232.16,2280.0
2023-12-18 13:55:00,236.7,236.78,236.6,236.78,7713.0,232.111,232.1894,232.0129,232.1894,7713.0
2023-12-18 14:00:00,236.76,236.99,236.75,236.99,2405.0,232.1698,232.3954,232.16,232.3954,2405.0
2023-12-18 14:05:00,236.93,237.01,236.76,236.83,4623.0,232.3365,232.415,232.1698,232.2385,4623.0
2023-12-18 14:10:00,236.81,236.96,236.75,236.91,3668.0,232.2189,232.3659,232.16,232.3169,3668.0
2023-12-18 14:15:00,236.89,236.91,236.79,236.85,4104.0,232.2973,232.3169,232.1992,232.2581,4104.0
2023-12-18 14:20:00,236.9,236.92,236.75,236.92,4593.0,232.3071,232.3267,232.16,232.3267,4593.0
2023-12-18 14:25:00,236.91,236.91,236.5,236.67,5909.0,232.3169,232.3169,231.9149,232.0816,5909.0
2023-12-18 14:30:00,236.72,236.73,236.48,236.58,14509.0,232.1306,232.1404,231.8953,231.9933,14509.0
2023-12-18 14:35:00,236.53,236.55,236.37,236.37,6338.0,231.9443,231.9639,231.7874,231.7874,6338.0
2023-12-18 14:40:00,236.39,236.91,236.39,236.89,8312.0,231.807,232.3169,231.807,232.2973,8312.0
2023-12-18 14:45:00,236.81,237.21,236.81,237.0,7848.0,232.2189,232.6111,232.2189,232.4052,7848.0
2023-12-18 14:50:00,237.03,237.22,236.95,237.22,7497.0,232.4346,232.6209,232.3561,232.6209,7497.0
2023-12-18 14:55:00,237.18,237.26,236.93,236.99,4520.0,232.5817,232.6601,232.3365,232.3954,4520.0
2023-12-18 15:00:00,236.94,236.94,236.76,236.86,6306.0,232.3463,232.3463,232.1698,232.2679,6306.0
2023-12-18 15:05:00,236.89,236.97,236.79,236.97,7657.0,232.2973,232.3758,232.1992,232.3758,7657.0
2023-12-18 15:10:00,237.0,237.36,236.98,237.36,4182.0,232.4052,232.7582,232.3856,232.7582,4182.0
2023-12-18 15:15:00,237.3,237.37,236.95,237.11,9179.0,232.6994,232.768,232.3561,232.513,9179.0
2023-12-18 15:20:00,237.11,237.33,237.07,237.3,15533.0,232.513,232.7288,232.4738,232.6994,15533.0
2023-12-18 15:25:00,237.25,237.45,237.24,237.43,4921.0,232.6503,232.8464,232.6405,232.8268,4921.0
2023-12-18 15:30:00,237.4,237.48,237.15,237.19,8591.0,232.7974,232.8759,232.5523,232.5915,8591.0
2023-12-18 15:35:00,237.18,237.28,237.15,237.28,8849.0,232.5817,232.6797,232.5523,232.6797,8849.0
2023-12-18 15:40:00,237.27,237.67,237.27,237.61,12297.0,232.6699,233.0622,232.6699,233.0033,12297.0
2023-12-18 15:45:00,237.59,237.88,237.58,237.78,12555.0,232.9837,233.2681,232.9739,233.17,12555.0
2023-12-18 15:50:00,237.98,237.98,237.54,237.63,24461.0,233.3662,233.3662,232.9347,233.023,24461.0
2023-12-18 15:55:00,237.65,237.73,237.09,237.18,114472.0,233.0426,233.121,232.4934,232.5817,114472.0
2023-12-19 09:30:00,237.69,238.01,236.72,236.73,26948.0,233.0818,233.3956,232.1306,232.1404,26948.0
2023-12-19 09:35:00,237.1,237.98,236.79,237.55,6511.0,232.5032,233.3662,232.1992,232.9445,6511.0
2023-12-19 09:40:00,237.75,238.87,237.75,238.81,2965.0,233.1406,234.2389,233.1406,234.1801,2965.0
2023-12-19 09:45:00,238.79,238.87,238.55,238.85,5574.0,234.1605,234.2389,233.9251,234.2193,5574.0
2023-12-19 09:50:00,238.83,238.83,238.47,238.48,3729.0,234.1997,234.1997,233.8467,233.8565,3729.0
2023-12-19 09:55:00,238.52,239.06,238.36,238.91,3647.0,233.8957,234.4252,233.7388,234.2781,3647.0
2023-12-19 10:00:00,238.94,238.94,238.33,238.54,6283.0,234.3076,234.3076,233.7094,233.9153,6283.0
2023-12-19 10:05:00,238.63,238.76,238.09,238.21,4797.0,234.0036,234.131,233.474,233.5917,4797.0
2023-12-19 10:10:00,238.31,238.45,238.23,238.34,3073.0,233.6898,233.8271,233.6113,233.7192,3073.0
2023-12-19 10:15:00,238.46,238.62,238.26,238.35,3933.0,233.8369,233.9938,233.6407,233.729,3933.0
2023-12-19 10:20:00,238.29,238.54,238.05,238.51,8373.0,233.6702,233.9153,233.4348,233.8859,8373.0
2023-12-19 10:25:00,238.61,238.69,238.29,238.29,2197.0,233.984,234.0624,233.6702,233.6702,2197.0
2023-12-19 10:30:00,238.21,238.37,238.09,238.32,10666.0,233.5917,233.7486,233.474,233.6996,10666.0
2023-12-19 10:35:00,238.12,238.41,238.12,238.34,2473.0,233.5035,233.7878,233.5035,233.7192,2473.0
2023-12-19 10:40:00,238.32,238.57,238.17,238.42,2551.0,233.6996,233.9447,233.5525,233.7976,2551.0
2023-12-19 10:45:00,238.29,238.41,238.09,238.27,9322.0,233.6702,233.7878,233.474,233.6505,9322.0
2023-12-19 10:50:00,238.25,238.57,238.25,238.52,2999.0,233.6309,233.9447,233.6309,233.8957,2999.0
2023-12-19 10:55:00,238.39,238.43,238.21,238.22,4668.0,233.7682,233.8074,233.5917,233.6015,4668.0
2023-12-19 11:00:00,238.26,238.27,238.12,238.18,2656.0,233.6407,233.6505,233.5035,233.5623,2656.0
2023-12-19 11:05:00,238.18,238.36,238.14,238.2,1862.0,233.5623,233.7388,233.5231,233.5819,1862.0
2023-12-19 11:10:00,238.42,238.7,238.42,238.59,4791.0,233.7976,234.0722,233.7976,233.9643,4791.0
2023-12-19 11:15:00,238.59,238.61,238.25,238.34,2908.0,233.9643,233.984,233.6309,233.7192,2908.0
2023-12-19 11:20:00,238.34,238.6,238.34,238.6,2796.0,233.7192,233.9741,233.7192,233.9741,2796.0
2023-12-19 11:25:00,238.45,238.7,238.42,238.52,5204.0,233.8271,234.0722,233.7976,233.8957,5204.0
2023-12-19 11:30:00,238.56,238.6,238.24,238.25,2779.0,233.9349,233.9741,233.6211,233.6309,2779.0
2023-12-19 11:35:00,238.19,238.35,238.1,238.35,3764.0,233.5721,233.729,233.4838,233.729,3764.0
2023-12-19 11:40:00,238.5,238.55,238.31,238.47,1721.0,233.8761,233.9251,233.6898,233.8467,1721.0
2023-12-19 11:45:00,238.52,238.62,238.46,238.58,1859.0,233.8957,233.9938,233.8369,233.9545,1859.0
2023-12-19 11:50:00,238.49,238.53,237.76,237.86,21998.0,233.8663,233.9055,233.1504,233.2485,21998.0
2023-12-19 11:55:00,237.79,238.21,237.79,238.21,2697.0,233.1799,233.5917,233.1799,233.5917,2697.0
2023-12-19 12:00:00,238.16,238.3,238.07,238.24,2128.0,233.5427,233.68,233.4544,233.6211,2128.0
2023-12-19 12:05:00,238.11,238.15,237.93,237.97,2355.0,233.4936,233.5329,233.3171,233.3564,2355.0
2023-12-19 12:10:00,238.07,238.22,238.01,238.12,1476.0,233.4544,233.6015,233.3956,233.5035,1476.0
2023-12-19 12:15:00,238.17,238.17,237.99,238.05,2635.0,233.5525,233.5525,233.376,233.4348,2635.0
2023-12-19 12:20:00,238.1,238.19,237.93,238.02,2750.0,233.4838,233.5721,233.3171,233.4054,2750.0
2023-12-19 12:25:00,237.9,238.04,237.89,237.91,1697.0,233.2877,233.425,233.2779,233.2975,1697.0
2023-12-19 12:30:00,237.88,237.93,237.8,237.93,1861.0,233.2681,233.3171,233.1897,233.3171,1861.0
2023-12-19 12:35:00,237.96,237.98,237.84,237.85,1849.0,233.3466,233.3662,233.2289,233.2387,1849.0
2023-12-19 12:40:00,237.86,237.98,237.85,237.85,1275.0,233.2485,233.3662,233.2387,233.2387,1275.0
2023-12-19 12:45:00,237.84,237.94,237.74,237.94,1504.0,233.2289,233.3269,233.1308,233.3269,1504.0
2023-12-19 12:50:00,238.08,238.17,237.82,237.84,4195.0,233.4642,233.5525,233.2093,233.2289,4195.0
2023-12-19 12:55:00,237.85,237.85,237.69,237.76,3584.0,233.2387,233.2387,233.0818,233.1504,3584.0
2023-12-19 13:00:00,237.66,237.7,237.57,237.57,1471.0,233.0524,233.0916,232.9641,232.9641,1471.0
2023-12-19 13:05:00,237.63,237.63,237.25,237.31,3163.0,233.023,233.023,232.6503,232.7092,3163.0
2023-12-19 13:10:00,237.13,237.23,237.13,237.23,501.0,232.5326,232.6307,232.5326,232.6307,501.0
2023-12-19 13:15:00,237.16,237.29,237.09,237.1,3773.0,232.5621,232.6895,232.4934,232.5032,3773.0
2023-12-19 13:20:00,237.1,237.23,237.1,237.15,3634.0,232.5032,232.6307,232.5032,232.5523,3634.0
2023-12-19 13:25:00,237.18,237.18,236.7,236.81,9476.0,232.5817,232.5817,232.111,232.2189,9476.0
2023-12-19 13:30:00,236.8,236.97,236.75,236.77,10458.0,232.209,232.3758,232.16,232.1796,10458.0
2023-12-19 13:35:00,236.77,236.93,236.68,236.76,11205.0,232.1796,232.3365,232.0914,232.1698,11205.0
2023-12-19 13:40:00,236.84,237.11,236.84,237.05,12267.0,232.2483,232.513,232.2483,232.4542,12267.0
2023-12-19 13:45:00,237.06,237.23,237.03,237.04,3834.0,232.464,232.6307,232.4346,232.4444,3834.0
2023-12-19 13:50:00,237.06,237.2,237.02,237.1,2754.0,232.464,232.6013,232.4248,232.5032,2754.0
2023-12-19 13:55:00,237.11,237.17,236.94,237.05,5236.0,232.513,232.5719,232.3463,232.4542,5236.0
2023-12-19 14:00:00,237.05,237.39,237.02,237.3,6729.0,232.4542,232.7876,232.4248,232.6994,6729.0
2023-12-19 14:05:00,237.32,237.49,237.31,237.31,4426.0,232.719,232.8857,232.7092,232.7092,4426.0
2023-12-19 14:10:00,237.33,237.33,237.2,237.23,2652.0,232.7288,232.7288,232.6013,232.6307,2652.0
2023-12-19 14:15:00,237.21,237.23,237.07,237.16,13609.0,232.6111,232.6307,232.4738,232.5621,13609.0
2023-12-19 14:20:00,237.17,237.37,237.14,237.32,4687.0,232.5719,232.768,232.5425,232.719,4687.0
2023-12-19 14:25:00,237.39,237.39,237.0,237.3,12372.0,232.7876,232.7876,232.4052,232.6994,12372.0
2023-12-19 14:30:00,237.31,237.33,237.14,237.27,9487.0,232.7092,232.7288,232.5425,232.6699,9487.0
2023-12-19 14:35:00,237.26,237.38,237.15,237.24,4940.0,232.6601,232.7778,232.5523,232.6405,4940.0
2023-12-19 14:40:00,237.27,237.27,236.71,236.75,3586.0,232.6699,232.6699,232.1208,232.16,3586.0
2023-12-19 14:45:00,236.86,236.88,236.75,236.77,3271.0,232.2679,232.2875,232.16,232.1796,3271.0
2023-12-19 14:50:00,236.73,236.84,236.65,236.72,4861.0,232.1404,232.2483,232.062,232.1306,4861.0
2023-12-19 14:55:00,236.79,237.17,236.69,237.15,5281.0,232.1992,232.5719,232.1012,232.5523,5281.0
2023-12-19 15:00:00,237.22,237.48,237.13,237.34,5779.0,232.6209,232.8759,232.5326,232.7386,5779.0
2023-12-19 15:05:00,237.37,237.41,237.05,237.08,8975.0,232.768,232.8072,232.4542,232.4836,8975.0
2023-12-19 15:10:00,237.1,237.29,237.1,237.14,4351.0,232.5032,232.6895,232.5032,232.5425,4351.0
2023-12-19 15:15:00,237.12,237.21,237.08,237.14,1529.0,232.5228,232.6111,232.4836,232.5425,1529.0
2023-12-19 15:20:00,237.25,237.54,237.25,237.54,2734.0,232.6503,232.9347,232.6503,232.9347,2734.0
2023-12-19 15:25:00,237.52,237.52,237.34,237.49,5003.0,232.9151,232.9151,232.7386,232.8857,5003.0
2023-12-19 15:30:00,237.6,237.61,237.31,237.57,6307.0,232.9935,233.0033,232.7092,232.9641,6307.0
2023-12-19 15:35:00,237.53,237.58,237.42,237.56,3896.0,232.9249,232.9739,232.817,232.9543,3896.0
2023-12-19 15:40:00,237.58,237.93,237.57,237.92,7769.0,232.9739,233.3171,232.9641,233.3073,7769.0
2023-12-19 15:45:00,237.92,237.93,237.61,237.84,11262.0,233.3073,233.3171,233.0033,233.2289,11262.0
2023-12-19 15:50:00,237.81,237.9,237.76,237.85,15977.0,233.1995,233.2877,233.1504,233.2387,15977.0
2023-12-19 15:55:00,237.85,238.21,237.84,238.15,36955.0,233.2387,233.5917,233.2289,233.5329,36955.0
2023-12-20 09:30:00,237.98,237.98,237.05,237.15,38814.0,233.3662,233.3662,232.4542,232.5523,38814.0
2023-12-20 09:35:00,237.61,238.22,237.15,237.74,11527.0,233.0033,233.6015,232.5523,233.1308,11527.0
2023-12-20 09:40:00,237.63,237.8,237.09,237.27,3240.0,233.023,233.1897,232.4934,232.6699,3240.0
2023-12-20 09:45:00,237.14,237.55,236.84,237.37,15331.0,232.5425,232.9445,232.2483,232.768,15331.0
2023-12-20 09:50:00,237.44,237.85,237.36,237.59,4911.0,232.8366,233.2387,232.7582,232.9837,4911.0
2023-12-20 09:55:00,237.46,238.06,237.39,238.06,7034.0,232.8563,233.4446,232.7876,233.4446,7034.0
2023-12-20 10:00:00,238.29,238.43,237.68,238.22,10904.0,233.6702,233.8074,233.072,233.6015,10904.0
2023-12-20 10:05:00,238.28,238.43,238.12,238.43,12345.0,233.6604,233.8074,233.5035,233.8074,12345.0
2023-12-20 10:10:00,238.39,238.47,238.26,238.3,8090.0,233.7682,233.8467,233.6407,233.68,8090.0
2023-12-20 10:15:00,238.34,238.55,238.06,238.29,23190.0,233.7192,233.9251,233.4446,233.6702,23190.0
2023-12-20 10:20:00,238.4,238.59,238.02,238.02,4221.0,233.778,233.9643,233.4054,233.4054,4221.0
2023-12-20 10:25:00,238.14,238.27,237.72,237.76,5476.0,233.5231,233.6505,233.1112,233.1504,5476.0
2023-12-20 10:30:00,237.88,238.08,237.62,237.78,8360.0,233.2681,233.4642,233.0131,233.17,8360.0
2023-12-20 10:35:00,237.78,238.01,237.68,237.99,9289.0,233.17,233.3956,233.072,233.376,9289.0
2023-12-20 10:40:00,237.96,238.25,237.96,238.17,10451.0,233.3466,233.6309,233.3466,233.5525,10451.0
2023-12-20 10:45:00,238.23,238.32,237.68,237.68,8245.0,233.6113,233.6996,233.072,233.072,8245.0
2023-12-20 10:50:00,237.84,238.01,237.73,237.92,7539.0,233.2289,233.3956,233.121,233.3073,7539.0
2023-12-20 10:55:00,237.92,237.92,237.62,237.72,4783.0,233.3073,233.3073,233.0131,233.1112,4783.0
2023-12-20 11:00:00,237.7,237.84,237.61,237.74,4504.0,233.0916,233.2289,233.0033,233.1308,4504.0
2023-12-20 11:05:00,237.77,237.82,237.47,237.47,12843.0,233.1602,233.2093,232.8661,232.8661,12843.0
2023-12-20 11:10:00,237.56,237.7,237.43,237.59,12090.0,232.9543,233.0916,232.8268,232.9837,12090.0
2023-12-20 11:15:00,237.58,237.6,237.39,237.59,9453.0,232.9739,232.9935,232.7876,232.9837,9453.0
2023-12-20 11:20:00,237.64,237.64,237.43,237.45,5520.0,233.0328,233.0328,232.8268,232.8464,5520.0
2023-12-20 11:25:00,237.51,237.51,236.92,236.98,26919.0,232.9053,232.9053,232.3267,232.3856,26919.0
2023-12-20 11:30:00,236.99,237.08,236.72,236.8,20293.0,232.3954,232.4836,232.1306,232.209,20293.0
2023-12-20 11:35:00,236.79,236.91,236.55,236.84,22880.0,232.1992,232.3169,231.9639,232.2483,22880.0
2023-12-20 11:40:00,236.84,237.17,236.75,237.08,11344.0,232.2483,232.5719,232.16,232.4836,11344.0
2023-12-20 11:45:00,236.99,237.55,236.99,237.49,9924.0,232.3954,232.9445,232.3954,232.8857,9924.0
2023-12-20 11:50:00,237.45,238.02,237.45,238.0,5047.0,232.8464,233.4054,232.8464,233.3858,5047.0
2023-12-20 11:55:00,238.05,238.15,237.7,237.7,6035.0,233.4348,233.5329,233.0916,233.0916,6035.0
2023-12-20 12:00:00,237.83,237.94,237.62,237.94,9840.0,233.2191,233.3269,233.0131,233.3269,9840.0
2023-12-20 12:05:00,237.86,237.92,237.63,237.92,10027.0,233.2485,233.3073,233.023,233.3073,10027.0
2023-12-20 12:10:00,237.85,237.88,237.68,237.69,1291.0,233.2387,233.2681,233.072,233.0818,1291.0
2023-12-20 12:15:00,237.69,237.7,237.49,237.51,800.0,233.0818,233.0916,232.8857,232.9053,800.0
2023-12-20 12:20:00,237.49,237.62,237.46,237.59,2801.0,232.8857,233.0131,232.8563,232.9837,2801.0
2023-12-20 12:25:00,237.6,237.7,237.43,237.45,1469.0,232.9935,233.0916,232.8268,232.8464,1469.0
2023-12-20 12:30:00,237.4,237.53,236.93,236.93,6499.0,232.7974,232.9249,232.3365,232.3365,6499.0
2023-12-20 12:35:00,236.87,237.15,236.85,237.04,5455.0,232.2777,232.5523,232.2581,232.4444,5455.0
2023-12-20 12:40:00,237.06,237.29,236.94,237.24,2593.0,232.464,232.6895,232.3463,232.6405,2593.0
2023-12-20 12:45:00,237.23,237.37,237.19,237.29,3480.0,232.6307,232.768,232.5915,232.6895,3480.0
2023-12-20 12:50:00,237.37,237.53,237.3,237.53,4347.0,232.768,232.9249,232.6994,232.9249,4347.0
2023-12-20 12:55:00,237.42,237.88,237.42,237.87,4076.0,232.817,233.2681,232.817,233.2583,4076.0
2023-12-20 13:00:00,237.84,237.86,237.49,237.65,3422.0,233.2289,233.2485,232.8857,233.0426,3422.0
2023-12-20 13:05:00,237.62,237.7,237.5,237.51,1988.0,233.0131,233.0916,232.8955,232.9053,1988.0
2023-12-20 13:10:00,237.45,237.48,237.19,237.21,2487.0,232.8464,232.8759,232.5915,232.6111,2487.0
2023-12-20 13:15:00,237.22,237.22,236.94,236.96,3005.0,232.6209,232.6209,232.3463,232.3659,3005.0
2023-12-20 13:20:00,236.99,236.99,236.69,236.77,3546.0,232.3954,232.3954,232.1012,232.1796,3546.0
2023-12-20 13:25:00,236.62,236.71,236.54,236.65,2804.0,232.0325,232.1208,231.9541,232.062,2804.0
2023-12-20 13:30:00,236.72,236.95,236.72,236.95,4526.0,232.1306,232.3561,232.1306,232.3561,4526.0
2023-12-20 13:35:00,236.92,236.93,236.6,236.68,3353.0,232.3267,232.3365,232.0129,232.0914,3353.0
2023-12-20 13:40:00,236.62,236.66,236.46,236.47,3341.0,232.0325,232.0718,231.8756,231.8854,3341.0
2023-12-20 13:45:00,236.49,236.91,236.48,236.84,6561.0,231.9051,232.3169,231.8953,232.2483,6561.0
2023-12-20 13:50:00,236.95,237.05,236.82,236.95,6135.0,232.3561,232.4542,232.2287,232.3561,6135.0
2023-12-20 13:55:00,236.95,236.95,236.65,236.65,4363.0,232.3561,232.3561,232.062,232.062,4363.0
2023-12-20 14:00:00,236.65,236.66,236.53,236.58,2075.0,232.062,232.0718,231.9443,231.9933,2075.0
2023-12-20 14:05:00,236.49,236.9,236.48,236.9,2765.0,231.9051,232.3071,231.8953,232.3071,2765.0
2023-12-20 14:10:00,236.81,237.0,236.73,236.91,3569.0,232.2189,232.4052,232.1404,232.3169,3569.0
2023-12-20 14:15:00,236.97,236.98,236.76,236.81,3865.0,232.3758,232.3856,232.1698,232.2189,3865.0
2023-12-20 14:20:00,236.8,236.92,236.74,236.84,4436.0,232.209,232.3267,232.1502,232.2483,4436.0
2023-12-20 14:25:00,236.84,236.96,236.71,236.93,3642.0,232.2483,232.3659,232.1208,232.3365,3642.0
2023-12-20 14:30:00,236.9,237.04,236.87,237.03,11615.0,232.3071,232.4444,232.2777,232.4346,11615.0
2023-12-20 14:35:00,237.03,237.15,236.72,236.72,9888.0,232.4346,232.5523,232.1306,232.1306,9888.0
2023-12-20 14:40:00,236.67,236.95,236.67,236.83,6499.0,232.0816,232.3561,232.0816,232.2385,6499.0
2023-12-20 14:45:00,236.78,236.88,236.56,236.67,6700.0,232.1894,232.2875,231.9737,232.0816,6700.0
2023-12-20 14:50:00,236.71,236.8,235.5,236.13,18592.0,232.1208,232.209,230.9343,231.552,18592.0
2023-12-20 14:55:00,236.16,236.25,235.63,235.78,8579.0,231.5815,231.6697,231.0617,231.2088,8579.0
2023-12-20 15:00:00,235.69,235.7,235.08,235.08,6338.0,231.1206,231.1304,230.5224,230.5224,6338.0
2023-12-20 15:05:00,235.06,235.31,234.81,235.16,8462.0,230.5028,230.7479,230.2576,230.6008,8462.0
2023-12-20 15:10:00,235.3,235.77,235.29,235.29,7718.0,230.7381,231.199,230.7283,230.7283,7718.0
2023-12-20 15:15:00,235.41,236.23,235.41,236.02,4347.0,230.846,231.6501,230.846,231.4442,4347.0
2023-12-20 15:20:00,235.95,236.13,235.7,235.7,4703.0,231.3755,231.552,231.1304,231.1304,4703.0
2023-12-20 15:25:00,235.66,235.82,235.13,235.27,9841.0,231.0911,231.248,230.5714,230.7087,9841.0
2023-12-20 15:30:00,235.23,235.59,235.03,235.17,9252.0,230.6695,231.0225,230.4734,230.6106,9252.0
2023-12-20 15:35:00,235.21,235.22,234.77,234.78,9267.0,230.6499,230.6597,230.2184,230.2282,9267.0
2023-12-20 15:40:00,234.77,234.97,234.59,234.79,47429.0,230.2184,230.4145,230.0419,230.238,47429.0
2023-12-20 15:45:00,234.77,235.21,234.74,235.16,31273.0,230.2184,230.6499,230.189,230.6008,31273.0
2023-12-20 15:50:00,235.19,235.48,234.35,234.59,32205.0,230.6303,230.9146,229.8065,230.0419,32205.0
2023-12-20 15:55:00,234.53,234.53,233.74,233.94,61349.0,229.9831,229.9831,229.2084,229.4045,61349.0
2023-12-21 09:30:00,235.72,236.21,235.11,235.33,15843.0,231.15,231.6305,230.5518,230.7675,15843.0
2023-12-21 09:35:00,235.83,236.81,235.69,236.8,7455.0,231.2579,232.2189,231.1206,232.209,7455.0
2023-12-21 09:40:00,236.88,236.91,235.85,236.04,6226.0,232.2875,232.3169,231.2775,231.4638,6226.0
2023-12-21 09:45:00,236.21,236.52,235.92,236.16,5059.0,231.6305,231.9345,231.3461,231.5815,5059.0
2023-12-21 09:50:00,236.21,236.66,236.07,236.52,6560.0,231.6305,232.0718,231.4932,231.9345,6560.0
2023-12-21 09:55:00,236.51,236.65,235.95,236.14,9375.0,231.9247,232.062,231.3755,231.5618,9375.0
2023-12-21 10:00:00,235.98,236.18,235.59,235.77,8930.0,231.4049,231.6011,231.0225,231.199,8930.0
2023-12-21 10:05:00,235.63,236.07,235.62,235.87,8897.0,231.0617,231.4932,231.0519,231.2971,8897.0
2023-12-21 10:10:00,235.72,236.02,235.6,235.87,2907.0,231.15,231.4442,231.0323,231.2971,2907.0
2023-12-21 10:15:00,235.9,235.95,235.72,235.73,5194.0,231.3265,231.3755,231.15,231.1598,5194.0
2023-12-21 10:20:00,235.79,236.39,235.73,236.39,4997.0,231.2186,231.807,231.1598,231.807,4997.0
2023-12-21 10:25:00,236.31,236.31,235.43,235.69,3701.0,231.7285,231.7285,230.8656,231.1206,3701.0
2023-12-21 10:30:00,235.5,236.01,235.49,235.91,13137.0,230.9343,231.4344,230.9244,231.3363,13137.0
2023-12-21 10:35:00,235.97,235.97,235.51,235.51,14710.0,231.3951,231.3951,230.9441,230.9441,14710.0
2023-12-21 10:40:00,235.53,235.69,235.4,235.69,7533.0,230.9637,231.1206,230.8362,231.1206,7533.0
2023-12-21 10:45:00,235.64,235.85,235.51,235.52,4227.0,231.0715,231.2775,230.9441,230.9539,4227.0
2023-12-21 10:50:00,235.64,235.66,235.48,235.57,7059.0,231.0715,231.0911,230.9146,231.0029,7059.0
2023-12-21 10:55:00,235.61,235.8,235.57,235.8,6219.0,231.0421,231.2284,231.0029,231.2284,6219.0
2023-12-21 11:00:00,235.89,236.04,235.75,236.0,4824.0,231.3167,231.4638,231.1794,231.4246,4824.0
2023-12-21 11:05:00,236.0,236.16,235.6,235.81,5872.0,231.4246,231.5815,231.0323,231.2382,5872.0
2023-12-21 11:10:00,235.91,235.91,235.7,235.86,1606.0,231.3363,231.3363,231.1304,231.2873,1606.0
2023-12-21 11:15:00,235.77,236.16,235.77,236.01,2530.0,231.199,231.5815,231.199,231.4344,2530.0
2023-12-21 11:20:00,236.09,236.22,236.07,236.15,2462.0,231.5128,231.6403,231.4932,231.5716,2462.0
2023-12-21 11:25:00,236.07,236.24,236.03,236.2,8877.0,231.4932,231.6599,231.454,231.6207,8877.0
2023-12-21 11:30:00,236.16,236.16,236.0,236.04,3223.0,231.5815,231.5815,231.4246,231.4638,3223.0
2023-12-21 11:35:00,236.13,236.23,235.99,236.06,10153.0,231.552,231.6501,231.4148,231.4834,10153.0
2023-12-21 11:40:00,236.01,236.14,235.92,236.08,3560.0,231.4344,231.5618,231.3461,231.503,3560.0
2023-12-21 11:45:00,236.07,236.08,235.76,235.77,4047.0,231.4932,231.503,231.1892,231.199,4047.0
2023-12-21 11:50:00,235.78,235.78,235.51,235.63,7677.0,231.2088,231.2088,230.9441,231.0617,7677.0
2023-12-21 11:55:00,235.53,235.58,235.23,235.23,8348.0,230.9637,231.0127,230.6695,230.6695,8348.0
2023-12-21 12:00:00,235.25,235.38,234.76,234.76,10386.0,230.6891,230.8166,230.2086,230.2086,10386.0
2023-12-21 12:05:00,234.84,235.09,234.79,235.03,1938.0,230.287,230.5322,230.238,230.4734,1938.0
2023-12-21 12:10:00,234.97,235.1,234.76,234.76,2901.0,230.4145,230.542,230.2086,230.2086,2901.0
2023-12-21 12:15:00,234.67,235.02,234.67,234.87,1908.0,230.1203,230.4636,230.1203,230.3165,1908.0
2023-12-21 12:20:00,234.94,234.99,234.68,234.81,3770.0,230.3851,230.4341,230.1301,230.2576,3770.0
2023-12-21 12:25:00,234.74,234.84,234.43,234.54,13560.0,230.189,230.287,229.885,229.9929,13560.0
2023-12-21 12:30:00,234.65,235.03,234.65,234.75,3272.0,230.1007,230.4734,230.1007,230.1988,3272.0
2023-12-21 12:35:00,234.46,235.01,234.46,234.99,8924.0,229.9144,230.4538,229.9144,230.4341,8924.0
2023-12-21 12:40:00,235.06,235.15,234.91,235.1,8113.0,230.5028,230.591,230.3557,230.542,8113.0
2023-12-21 12:45:00,235.11,235.11,234.9,234.94,5092.0,230.5518,230.5518,230.3459,230.3851,5092.0
2023-12-21 12:50:00,234.96,234.96,234.62,234.63,1777.0,230.4047,230.4047,230.0713,230.0811,1777.0
2023-12-21 12:55:00,234.64,234.81,234.58,234.68,1993.0,230.0909,230.2576,230.0321,230.1301,1993.0
2023-12-21 13:00:00,234.75,235.1,234.74,235.02,6274.0,230.1988,230.542,230.189,230.4636,6274.0
2023-12-21 13:05:00,235.1,235.16,234.98,235.09,6838.0,230.542,230.6008,230.4243,230.5322,6838.0
2023-12-21 13:10:00,235.02,235.19,235.02,235.06,8145.0,230.4636,230.6303,230.4636,230.5028,8145.0
2023-12-21 13:15:00,235.0,235.04,234.18,234.35,12471.0,230.4439,230.4832,229.6398,229.8065,12471.0
2023-12-21 13:20:00,234.34,234.96,234.28,234.78,13172.0,229.7967,230.4047,229.7379,230.2282,13172.0
2023-12-21 13:25:00,234.71,234.88,234.5,234.85,3733.0,230.1596,230.3263,229.9536,230.2969,3733.0
2023-12-21 13:30:00,234.93,235.01,234.69,234.73,4651.0,230.3753,230.4538,230.14,230.1792,4651.0
2023-12-21 13:35:00,234.75,234.88,234.61,234.86,4713.0,230.1988,230.3263,230.0615,230.3067,4713.0
2023-12-21 13:40:00,234.72,234.9,234.72,234.81,3821.0,230.1694,230.3459,230.1694,230.2576,3821.0
2023-12-21 13:45:00,234.81,235.36,234.81,235.36,10011.0,230.2576,230.797,230.2576,230.797,10011.0
2023-12-21 13:50:00,235.35,235.59,235.35,235.43,4439.0,230.7872,231.0225,230.7872,230.8656,4439.0
2023-12-21 13:55:00,235.39,235.65,235.39,235.52,5733.0,230.8264,231.0813,230.8264,230.9539,5733.0
2023-12-21 14:00:00,235.53,235.53,235.36,235.36,2708.0,230.9637,230.9637,230.797,230.797,2708.0
2023-12-21 14:05:00,235.36,235.45,235.28,235.37,3151.0,230.797,230.8852,230.7185,230.8068,3151.0
2023-12-21 14:10:00,235.34,235.44,235.3,235.44,1905.0,230.7774,230.8754,230.7381,230.8754,1905.0
2023-12-21 14:15:00,235.43,235.91,235.43,235.91,5817.0,230.8656,231.3363,230.8656,231.3363,5817.0
2023-12-21 14:20:00,235.87,235.89,235.58,235.65,3317.0,231.2971,231.3167,231.0127,231.0813,3317.0
2023-12-21 14:25:00,235.58,235.84,235.57,235.77,4724.0,231.0127,231.2677,231.0029,231.199,4724.0
2023-12-21 14:30:00,235.77,235.98,235.65,235.96,4722.0,231.199,231.4049,231.0813,231.3853,4722.0
2023-12-21 14:35:00,235.95,235.97,235.9,235.95,3718.0,231.3755,231.3951,231.3265,231.3755,3718.0
2023-12-21 14:40:00,236.01,236.05,235.9,236.05,5836.0,231.4344,231.4736,231.3265,231.4736,5836.0
2023-12-21 14:45:00,236.02,236.09,235.92,235.98,3430.0,231.4442,231.5128,231.3461,231.4049,3430.0
2023-12-21 14:50:00,235.99,236.04,235.83,235.84,3922.0,231.4148,231.4638,231.2579,231.2677,3922.0
2023-12-21 14:55:00,235.83,235.86,235.56,235.86,12449.0,231.2579,231.2873,230.9931,231.2873,12449.0
2023-12-21 15:00:00,235.89,235.94,235.78,235.81,4791.0,231.3167,231.3657,231.2088,231.2382,4791.0
2023-12-21 15:05:00,235.86,235.88,235.63,235.67,6838.0,231.2873,231.3069,231.0617,231.101,6838.0
2023-12-21 15:10:00,235.77,236.1,235.76,236.06,6485.0,231.199,231.5226,231.1892,231.4834,6485.0
2023-12-21 15:15:00,236.07,236.18,235.97,236.15,4737.0,231.4932,231.6011,231.3951,231.5716,4737.0
2023-12-21 15:20:00,236.19,236.27,236.13,236.27,4140.0,231.6109,231.6893,231.552,231.6893,4140.0
2023-12-21 15:25:00,236.28,236.92,236.25,236.91,13095.0,231.6991,232.3267,231.6697,232.3169,13095.0
2023-12-21 15:30:00,237.0,237.0,236.67,236.69,8723.0,232.4052,232.4052,232.0816,232.1012,8723.0
2023-12-21 15:35:00,236.67,237.02,236.67,236.91,7692.0,232.0816,232.4248,232.0816,232.3169,7692.0
2023-12-21 15:40:00,236.92,237.11,236.91,237.04,9350.0,232.3267,232.513,232.3169,232.4444,9350.0
2023-12-21 15:45:00,237.0,237.31,237.0,237.11,14599.0,232.4052,232.7092,232.4052,232.513,14599.0
2023-12-21 15:50:00,237.14,237.31,236.97,237.09,29424.0,232.5425,232.7092,232.3758,232.4934,29424.0
2023-12-21 15:55:00,237.08,237.45,237.08,237.21,53873.0,232.4836,232.8464,232.4836,232.6111,53873.0
2023-12-22 09:30:00,237.9,239.26,237.9,238.01,29545.0,233.2877,234.6214,233.2877,233.3956,29545.0
2023-12-22 09:35:00,238.03,238.81,237.94,238.73,4030.0,233.4152,234.1801,233.3269,234.1016,4030.0
2023-12-22 09:40:00,238.59,238.75,238.16,238.36,2127.0,233.9643,234.1212,233.5427,233.7388,2127.0
2023-12-22 09:45:00,238.38,238.38,238.22,238.28,1173.0,233.7584,233.7584,233.6015,233.6604,1173.0
2023-12-22 09:50:00,238.37,238.69,238.07,238.36,5813.0,233.7486,234.0624,233.4544,233.7388,5813.0
2023-12-22 09:55:00,238.31,238.57,237.8,238.06,3368.0,233.6898,233.9447,233.1897,233.4446,3368.0
2023-12-22 10:00:00,238.16,238.82,238.0,238.68,4874.0,233.5427,234.1899,233.3858,234.0526,4874.0
2023-12-22 10:05:00,238.49,238.71,238.37,238.52,4933.0,233.8663,234.082,233.7486,233.8957,4933.0
2023-12-22 10:10:00,238.58,238.58,238.15,238.21,4666.0,233.9545,233.9545,233.5329,233.5917,4666.0
2023-12-22 10:15:00,238.12,238.43,238.09,238.3,4414.0,233.5035,233.8074,233.474,233.68,4414.0
2023-12-22 10:20:00,238.28,238.46,238.28,238.4,3754.0,233.6604,233.8369,233.6604,233.778,3754.0
2023-12-22 10:25:00,238.39,238.61,238.22,238.6,4950.0,233.7682,233.984,233.6015,233.9741,4950.0
2023-12-22 10:30:00,238.67,238.9,238.66,238.81,8566.0,234.0428,234.2683,234.033,234.1801,8566.0
2023-12-22 10:35:00,238.8,238.85,238.66,238.74,5282.0,234.1703,234.2193,234.033,234.1114,5282.0
2023-12-22 10:40:00,238.85,239.04,238.8,239.03,6969.0,234.2193,234.4056,234.1703,234.3958,6969.0
2023-12-22 10:45:00,238.94,238.94,238.47,238.47,2824.0,234.3076,234.3076,233.8467,233.8467,2824.0
2023-12-22 10:50:00,238.49,238.63,238.48,238.52,1175.0,233.8663,234.0036,233.8565,233.8957,1175.0
2023-12-22 10:55:00,238.52,238.52,237.72,237.72,5143.0,233.8957,233.8957,233.1112,233.1112,5143.0
2023-12-22 11:00:00,237.43,237.96,237.43,237.87,3452.0,232.8268,233.3466,232.8268,233.2583,3452.0
2023-12-22 11:05:00,237.86,238.09,237.77,238.0,5353.0,233.2485,233.474,233.1602,233.3858,5353.0
2023-12-22 11:10:00,238.18,238.18,237.91,238.14,4308.0,233.5623,233.5623,233.2975,233.5231,4308.0
2023-12-22 11:15:00,238.08,238.21,238.07,238.13,810.0,233.4642,233.5917,233.4544,233.5133,810.0
2023-12-22 11:20:00,238.17,238.25,237.91,237.97,4934.0,233.5525,233.6309,233.2975,233.3564,4934.0
2023-12-22 11:25:00,237.97,238.23,237.9,238.14,2808.0,233.3564,233.6113,233.2877,233.5231,2808.0
2023-12-22 11:30:00,238.27,238.46,238.21,238.31,4963.0,233.6505,233.8369,233.5917,233.6898,4963.0
2023-12-22 11:35:00,238.3,238.3,238.06,238.21,7776.0,233.68,233.68,233.4446,233.5917,7776.0
2023-12-22 11:40:00,238.13,238.24,238.1,238.23,1884.0,233.5133,233.6211,233.4838,233.6113,1884.0
2023-12-22 11:45:00,238.14,238.23,238.08,238.23,1648.0,233.5231,233.6113,233.4642,233.6113,1648.0
2023-12-22 11:50:00,238.28,238.43,238.21,238.39,3365.0,233.6604,233.8074,233.5917,233.7682,3365.0
2023-12-22 11:55:00,238.4,238.59,238.35,238.35,1995.0,233.778,233.9643,233.729,233.729,1995.0
2023-12-22 12:00:00,238.43,238.5,238.34,238.49,1803.0,233.8074,233.8761,233.7192,233.8663,1803.0
2023-12-22 12:05:00,238.35,238.35,238.12,238.19,1678.0,233.729,233.729,233.5035,233.5721,1678.0
2023-12-22 12:10:00,238.14,238.15,238.06,238.15,1245.0,233.5231,233.5329,233.4446,233.5329,1245.0
2023-12-22 12:15:00,238.09,238.21,238.09,238.09,2605.0,233.474,233.5917,233.474,233.474,2605.0
2023-12-22 12:20:00,238.18,238.48,238.03,238.33,5283.0,233.5623,233.8565,233.4152,233.7094,5283.0
2023-12-22 12:25:00,238.36,238.5,238.36,238.48,1131.0,233.7388,233.8761,233.7388,233.8565,1131.0
2023-12-22 12:30:00,238.45,238.45,238.34,238.41,4228.0,233.8271,233.8271,233.7192,233.7878,4228.0
2023-12-22 12:35:00,238.44,238.57,238.39,238.5,1765.0,233.8173,233.9447,233.7682,233.8761,1765.0
2023-12-22 12:40:00,238.49,238.81,238.48,238.76,7507.0,233.8663,234.1801,233.8565,234.131,7507.0
2023-12-22 12:45:00,238.71,238.79,238.42,238.43,2815.0,234.082,234.1605,233.7976,233.8074,2815.0
2023-12-22 12:50:00,238.5,238.52,238.36,238.45,1537.0,233.8761,233.8957,233.7388,233.8271,1537.0
2023-12-22 12:55:00,238.55,238.6,238.33,238.56,6856.0,233.9251,233.9741,233.7094,233.9349,6856.0
2023-12-22 13:00:00,238.6,238.62,238.46,238.49,904.0,233.9741,233.9938,233.8369,233.8663,904.0
2023-12-22 13:05:00,238.55,238.63,238.53,238.59,1005.0,233.9251,234.0036,233.9055,233.9643,1005.0
2023-12-22 13:10:00,238.66,238.69,238.44,238.6,4065.0,234.033,234.0624,233.8173,233.9741,4065.0
2023-12-22 13:15:00,238.6,238.6,238.49,238.56,1368.0,233.9741,233.9741,233.8663,233.9349,1368.0
2023-12-22 13:20:00,238.48,238.52,238.37,238.47,3389.0,233.8565,233.8957,233.7486,233.8467,3389.0
2023-12-22 13:25:00,238.45,238.57,238.37,238.49,2827.0,233.8271,233.9447,233.7486,233.8663,2827.0
2023-12-22 13:30:00,238.51,238.52,238.46,238.51,732.0,233.8859,233.8957,233.8369,233.8859,732.0
2023-12-22 13:35:00,238.49,238.59,238.27,238.35,3497.0,233.8663,233.9643,233.6505,233.729,3497.0
2023-12-22 13:40:00,238.38,238.4,238.19,238.36,2830.0,233.7584,233.778,233.5721,233.7388,2830.0
2023-12-22 13:45:00,238.28,238.51,238.27,238.51,1002.0,233.6604,233.8859,233.6505,233.8859,1002.0
2023-12-22 13:50:00,238.43,238.51,238.38,238.51,2796.0,233.8074,233.8859,233.7584,233.8859,2796.0
2023-12-22 13:55:00,238.47,238.64,238.44,238.6,2265.0,233.8467,234.0134,233.8173,233.9741,2265.0
2023-12-22 14:00:00,238.67,238.67,238.37,238.42,2695.0,234.0428,234.0428,233.7486,233.7976,2695.0
2023-12-22 14:05:00,238.33,238.42,237.98,238.26,3047.0,233.7094,233.7976,233.3662,233.6407,3047.0
2023-12-22 14:10:00,238.18,238.26,238.08,238.26,3577.0,233.5623,233.6407,233.4642,233.6407,3577.0
2023-12-22 14:15:00,238.29,238.31,237.43,237.82,3538.0,233.6702,233.6898,232.8268,233.2093,3538.0
2023-12-22 14:20:00,237.84,237.93,237.5,237.51,6062.0,233.2289,233.3171,232.8955,232.9053,6062.0
2023-12-22 14:25:00,237.54,237.63,237.41,237.61,5492.0,232.9347,233.023,232.8072,233.0033,5492.0
2023-12-22 14:30:00,237.61,237.76,237.3,237.66,7764.0,233.0033,233.1504,232.6994,233.0524,7764.0
2023-12-22 14:35:00,237.65,237.99,237.6,237.89,10117.0,233.0426,233.376,232.9935,233.2779,10117.0
2023-12-22 14:40:00,237.94,238.23,237.94,238.23,1473.0,233.3269,233.6113,233.3269,233.6113,1473.0
2023-12-22 14:45:00,238.29,238.41,238.15,238.16,2494.0,233.6702,233.7878,233.5329,233.5427,2494.0
2023-12-22 14:50:00,238.29,238.43,238.22,238.4,2848.0,233.6702,233.8074,233.6015,233.778,2848.0
2023-12-22 14:55:00,238.46,238.48,238.32,238.46,3764.0,233.8369,233.8565,233.6996,233.8369,3764.0
2023-12-22 15:00:00,238.54,238.54,238.32,238.5,6897.0,233.9153,233.9153,233.6996,233.8761,6897.0
2023-12-22 15:05:00,238.54,238.55,238.31,238.41,1611.0,233.9153,233.9251,233.6898,233.7878,1611.0
2023-12-22 15:10:00,238.38,238.44,238.2,238.3,2286.0,233.7584,233.8173,233.5819,233.68,2286.0
2023-12-22 15:15:00,238.2,238.32,238.01,238.11,3915.0,233.5819,233.6996,233.3956,233.4936,3915.0
2023-12-22 15:20:00,238.07,238.33,237.96,238.33,4628.0,233.4544,233.7094,233.3466,233.7094,4628.0
2023-12-22 15:25:00,238.38,238.46,238.24,238.34,1893.0,233.7584,233.8369,233.6211,233.7192,1893.0
2023-12-22 15:30:00,238.34,238.61,238.3,238.5,7656.0,233.7192,233.984,233.68,233.8761,7656.0
2023-12-22 15:35:00,238.46,238.55,238.34,238.48,6515.0,233.8369,233.9251,233.7192,233.8565,6515.0
2023-12-22 15:40:00,238.21,238.39,238.18,238.39,4114.0,233.5917,233.7682,233.5623,233.7682,4114.0
2023-12-22 15:45:00,238.43,238.49,238.13,238.13,7623.0,233.8074,233.8663,233.5133,233.5133,7623.0
2023-12-22 15:50:00,238.06,238.67,238.06,238.55,14724.0,233.4446,234.0428,233.4446,233.9251,14724.0
2023-12-22 15:55:00,238.61,238.74,238.36,238.59,27224.0,233.984,234.1114,233.7388,233.9643,27224.0
2023-12-26 09:30:00,238.73,239.33,238.73,239.03,9459.0,234.1016,234.69,234.1016,234.3958,9459.0
2023-12-26 09:35:00,239.09,239.38,239.09,239.18,1274.0,234.4546,234.739,234.4546,234.5429,1274.0
2023-12-26 09:40:00,239.04,239.28,238.74,239.02,3114.0,234.4056,234.641,234.1114,234.386,3114.0
2023-12-26 09:45:00,239.31,239.46,239.25,239.3,1180.0,234.6704,234.8175,234.6115,234.6606,1180.0
2023-12-26 09:50:00,239.23,239.44,239.09,239.23,2492.0,234.5919,234.7979,234.4546,234.5919,2492.0
2023-12-26 09:55:00,239.12,239.63,239.11,239.46,4920.0,234.4841,234.9842,234.4743,234.8175,4920.0
2023-12-26 10:00:00,239.66,239.87,239.44,239.74,4650.0,235.0136,235.2195,234.7979,235.092,4650.0
2023-12-26 10:05:00,239.81,239.88,239.63,239.67,3006.0,235.1607,235.2293,234.9842,235.0234,3006.0
2023-12-26 10:10:00,239.57,239.7,239.51,239.65,5390.0,234.9253,235.0528,234.8665,235.0038,5390.0
2023-12-26 10:15:00,239.54,239.59,239.35,239.44,1404.0,234.8959,234.945,234.7096,234.7979,1404.0
2023-12-26 10:20:00,239.45,239.77,239.45,239.62,2501.0,234.8077,235.1215,234.8077,234.9744,2501.0
2023-12-26 10:25:00,239.65,239.77,239.37,239.49,2747.0,235.0038,235.1215,234.7292,234.8469,2747.0
2023-12-26 10:30:00,239.56,239.62,239.39,239.46,5312.0,234.9155,234.9744,234.7488,234.8175,5312.0
2023-12-26 10:35:00,239.48,239.8,239.48,239.66,2580.0,234.8371,235.1509,234.8371,235.0136,2580.0
2023-12-26 10:40:00,239.57,239.8,239.29,239.42,16873.0,234.9253,235.1509,234.6508,234.7783,16873.0
2023-12-26 10:45:00,239.33,239.69,239.32,239.59,2802.0,234.69,235.043,234.6802,234.945,2802.0
2023-12-26 10:50:00,239.65,239.65,239.43,239.52,2644.0,235.0038,235.0038,234.7881,234.8763,2644.0
2023-12-26 10:55:00,239.67,239.68,239.55,239.63,2399.0,235.0234,235.0332,234.9057,234.9842,2399.0
2023-12-26 11:00:00,239.7,239.7,239.4,239.51,4372.0,235.0528,235.0528,234.7586,234.8665,4372.0
2023-12-26 11:05:00,239.62,239.66,239.45,239.66,8366.0,234.9744,235.0136,234.8077,235.0136,8366.0
2023-12-26 11:10:00,239.7,239.93,239.53,239.9,5861.0,235.0528,235.2784,234.8861,235.2489,5861.0
2023-12-26 11:15:00,239.87,239.87,239.73,239.74,1800.0,235.2195,235.2195,235.0822,235.092,1800.0
2023-12-26 11:20:00,239.83,239.93,239.75,239.84,2412.0,235.1803,235.2784,235.1019,235.1901,2412.0
2023-12-26 11:25:00,239.9,239.91,239.82,239.89,768.0,235.2489,235.2588,235.1705,235.2391,768.0
2023-12-26 11:30:00,239.96,240.19,239.88,240.18,16604.0,235.3078,235.5333,235.2293,235.5235,16604.0
2023-12-26 11:35:00,240.13,240.13,239.98,240.0,4165.0,235.4745,235.4745,235.3274,235.347,4165.0
2023-12-26 11:40:00,240.06,240.11,239.98,240.09,2626.0,235.4058,235.4549,235.3274,235.4353,2626.0
2023-12-26 11:45:00,240.07,240.11,239.87,239.93,2811.0,235.4156,235.4549,235.2195,235.2784,2811.0
2023-12-26 11:50:00,239.86,240.03,239.82,239.99,1203.0,235.2097,235.3764,235.1705,235.3372,1203.0
2023-12-26 11:55:00,239.97,239.98,239.81,239.93,3099.0,235.3176,235.3274,235.1607,235.2784,3099.0
2023-12-26 12:00:00,239.89,239.89,239.8,239.83,1726.0,235.2391,235.2391,235.1509,235.1803,1726.0
2023-12-26 12:05:00,239.79,239.94,239.79,239.9,7324.0,235.1411,235.2882,235.1411,235.2489,7324.0
2023-12-26 12:10:00,239.87,240.11,239.86,239.98,4837.0,235.2195,235.4549,235.2097,235.3274,4837.0
2023-12-26 12:15:00,239.97,240.27,239.94,240.19,6269.0,235.3176,235.6118,235.2882,235.5333,6269.0
2023-12-26 12:20:00,240.24,240.48,240.16,240.44,4761.0,235.5824,235.8177,235.5039,235.7785,4761.0
2023-12-26 12:25:00,240.41,240.47,240.34,240.44,1630.0,235.7491,235.8079,235.6804,235.7785,1630.0
2023-12-26 12:30:00,240.38,240.39,240.26,240.29,1490.0,235.7196,235.7294,235.602,235.6314,1490.0
2023-12-26 12:35:00,240.15,240.23,240.07,240.07,2259.0,235.4941,235.5725,235.4156,235.4156,2259.0
2023-12-26 12:40:00,240.11,240.23,240.1,240.22,2149.0,235.4549,235.5725,235.4451,235.5627,2149.0
2023-12-26 12:45:00,240.23,240.42,240.23,240.37,3675.0,235.5725,235.7589,235.5725,235.7098,3675.0
2023-12-26 12:50:00,240.44,240.44,240.29,240.34,1104.0,235.7785,235.7785,235.6314,235.6804,1104.0
2023-12-26 12:55:00,240.36,240.36,240.11,240.17,2904.0,235.7,235.7,235.4549,235.5137,2904.0
2023-12-26 13:00:00,240.24,240.24,240.11,240.16,5636.0,235.5824,235.5824,235.4549,235.5039,5636.0
2023-12-26 13:05:00,240.11,240.19,240.07,240.11,3557.0,235.4549,235.5333,235.4156,235.4549,3557.0
2023-12-26 13:10:00,240.11,240.3,240.11,240.22,2008.0,235.4549,235.6412,235.4549,235.5627,2008.0
2023-12-26 13:15:00,240.21,240.22,240.06,240.06,1597.0,235.5529,235.5627,235.4058,235.4058,1597.0
2023-12-26 13:20:00,240.11,240.18,240.07,240.18,1300.0,235.4549,235.5235,235.4156,235.5235,1300.0
2023-12-26 13:25:00,240.18,240.19,240.07,240.19,1631.0,235.5235,235.5333,235.4156,235.5333,1631.0
2023-12-26 13:30:00,240.25,240.42,240.25,240.34,3556.0,235.5922,235.7589,235.5922,235.6804,3556.0
2023-12-26 13:35:00,240.4,240.4,240.31,240.34,1236.0,235.7393,235.7393,235.651,235.6804,1236.0
2023-12-26 13:40:00,240.3,240.44,240.24,240.44,2100.0,235.6412,235.7785,235.5824,235.7785,2100.0
2023-12-26 13:45:00,240.41,240.5,240.35,240.35,1335.0,235.7491,235.8373,235.6902,235.6902,1335.0
2023-12-26 13:50:00,240.31,240.31,240.13,240.27,2988.0,235.651,235.651,235.4745,235.6118,2988.0
2023-12-26 13:55:00,240.27,240.32,240.26,240.3,1568.0,235.6118,235.6608,235.602,235.6412,1568.0
2023-12-26 14:00:00,240.3,240.5,240.24,240.49,3456.0,235.6412,235.8373,235.5824,235.8275,3456.0
2023-12-26 14:05:00,240.48,240.52,240.39,240.52,2260.0,235.8177,235.8569,235.7294,235.8569,2260.0
2023-12-26 14:10:00,240.49,240.53,240.47,240.53,1587.0,235.8275,235.8667,235.8079,235.8667,1587.0
2023-12-26 14:15:00,240.53,240.62,240.52,240.58,3016.0,235.8667,235.955,235.8569,235.9158,3016.0
2023-12-26 14:20:00,240.61,240.68,240.55,240.68,1421.0,235.9452,236.0138,235.8863,236.0138,1421.0
2023-12-26 14:25:00,240.64,240.67,240.61,240.62,2175.0,235.9746,236.004,235.9452,235.955,2175.0
2023-12-26 14:30:00,240.59,240.71,240.59,240.62,4142.0,235.9256,236.0432,235.9256,235.955,4142.0
2023-12-26 14:35:00,240.56,240.6,240.51,240.54,1200.0,235.8961,235.9354,235.8471,235.8765,1200.0
2023-12-26 14:40:00,240.54,240.59,240.5,240.5,912.0,235.8765,235.9256,235.8373,235.8373,912.0
2023-12-26 14:45:00,240.6,240.7,240.56,240.56,5797.0,235.9354,236.0334,235.8961,235.8961,5797.0
2023-12-26 14:50:00,240.58,240.72,240.54,240.72,957.0,235.9158,236.053,235.8765,236.053,957.0
2023-12-26 14:55:00,240.63,240.7,240.61,240.68,1861.0,235.9648,236.0334,235.9452,236.0138,1861.0
2023-12-26 15:00:00,240.65,240.65,240.59,240.64,3001.0,235.9844,235.9844,235.9256,235.9746,3001.0
2023-12-26 15:05:00,240.6,240.63,240.43,240.44,1118.0,235.9354,235.9648,235.7687,235.7785,1118.0
2023-12-26 15:10:00,240.38,240.38,240.2,240.23,4266.0,235.7196,235.7196,235.5431,235.5725,4266.0
2023-12-26 15:15:00,240.25,240.34,240.2,240.28,3298.0,235.5922,235.6804,235.5431,235.6216,3298.0
2023-12-26 15:20:00,240.32,240.55,240.29,240.46,4130.0,235.6608,235.8863,235.6314,235.7981,4130.0
2023-12-26 15:25:00,240.55,240.69,240.41,240.54,5795.0,235.8863,236.0236,235.7491,235.8765,5795.0
2023-12-26 15:30:00,240.55,240.7,240.55,240.63,4408.0,235.8863,236.0334,235.8863,235.9648,4408.0
2023-12-26 15:35:00,240.64,240.64,240.24,240.3,3206.0,235.9746,235.9746,235.5824,235.6412,3206.0
2023-12-26 15:40:00,240.21,240.41,240.21,240.38,3584.0,235.5529,235.7491,235.5529,235.7196,3584.0
2023-12-26 15:45:00,240.4,240.51,240.23,240.23,5627.0,235.7393,235.8471,235.5725,235.5725,5627.0
2023-12-26 15:50:00,240.12,240.72,240.12,240.49,36303.0,235.4647,236.053,235.4647,235.8275,36303.0
2023-12-26 15:55:00,240.48,240.57,240.15,240.3,28682.0,235.8177,235.906,235.4941,235.6412,28682.0
2023-12-27 09:30:00,240.03,240.81,239.96,240.54,16689.0,235.3764,236.1413,235.3078,235.8765,16689.0
2023-12-27 09:35:00,240.54,241.36,240.54,240.68,4922.0,235.8765,236.6806,235.8765,236.0138,4922.0
2023-12-27 09:40:00,240.74,241.06,240.42,240.94,3649.0,236.0727,236.3865,235.7589,236.2688,3649.0
2023-12-27 09:45:00,240.8,241.05,240.64,240.78,3507.0,236.1315,236.3767,235.9746,236.1119,3507.0
2023-12-27 09:50:00,240.84,241.18,240.6,241.17,3067.0,236.1707,236.5041,235.9354,236.4943,3067.0
2023-12-27 09:55:00,241.19,241.22,240.94,241.11,4288.0,236.5139,236.5434,236.2688,236.4355,4288.0
2023-12-27 10:00:00,241.05,241.19,240.95,241.06,6655.0,236.3767,236.5139,236.2786,236.3865,6655.0
2023-12-27 10:05:00,241.0,241.02,240.6,240.85,5409.0,236.3276,236.3472,235.9354,236.1805,5409.0
2023-12-27 10:10:00,240.85,240.96,240.65,240.75,5561.0,236.1805,236.2884,235.9844,236.0825,5561.0
2023-12-27 10:15:00,240.88,241.01,240.63,240.69,9226.0,236.2099,236.3374,235.9648,236.0236,9226.0
2023-12-27 10:20:00,240.57,240.9,240.45,240.86,15129.0,235.906,236.2296,235.7883,236.1903,15129.0
2023-12-27 10:25:00,240.89,241.12,240.77,240.97,8567.0,236.2198,236.4453,236.1021,236.2982,8567.0
2023-12-27 10:30:00,241.02,241.02,240.72,240.72,5171.0,236.3472,236.3472,236.053,236.053,5171.0
2023-12-27 10:35:00,240.71,240.89,240.69,240.76,6102.0,236.0432,236.2198,236.0236,236.0923,6102.0
2023-12-27 10:40:00,240.67,240.72,240.43,240.58,6967.0,236.004,236.053,235.7687,235.9158,6967.0
2023-12-27 10:45:00,240.59,240.61,240.38,240.46,5206.0,235.9256,235.9452,235.7196,235.7981,5206.0
2023-12-27 10:50:00,240.41,240.58,240.2,240.53,7074.0,235.7491,235.9158,235.5431,235.8667,7074.0
2023-12-27 10:55:00,240.52,240.72,240.52,240.68,4636.0,235.8569,236.053,235.8569,236.0138,4636.0
2023-12-27 11:00:00,240.62,240.75,240.53,240.65,6162.0,235.955,236.0825,235.8667,235.9844,6162.0
2023-12-27 11:05:00,240.7,240.93,240.7,240.9,5070.0,236.0334,236.259,236.0334,236.2296,5070.0
2023-12-27 11:10:00,240.83,240.96,240.77,240.87,2004.0,236.1609,236.2884,236.1021,236.2001,2004.0
2023-12-27 11:15:00,240.95,241.25,240.89,241.03,21826.0,236.2786,236.5728,236.2198,236.357,21826.0
2023-12-27 11:20:00,241.0,241.17,240.87,240.87,5355.0,236.3276,236.4943,236.2001,236.2001,5355.0
2023-12-27 11:25:00,240.9,240.9,240.68,240.74,2010.0,236.2296,236.2296,236.0138,236.0727,2010.0
2023-12-27 11:30:00,240.75,240.9,240.68,240.9,1719.0,236.0825,236.2296,236.0138,236.2296,1719.0
2023-12-27 11:35:00,240.92,241.02,240.81,240.93,4524.0,236.2492,236.3472,236.1413,236.259,4524.0
2023-12-27 11:40:00,240.96,241.29,240.96,241.29,4123.0,236.2884,236.612,236.2884,236.612,4123.0
2023-12-27 11:45:00,241.29,241.31,240.98,241.02,5167.0,236.612,236.6316,236.308,236.3472,5167.0
2023-12-27 11:50:00,240.98,241.07,240.89,241.06,3705.0,236.308,236.3963,236.2198,236.3865,3705.0
2023-12-27 11:55:00,241.04,241.04,240.89,240.89,3781.0,236.3668,236.3668,236.2198,236.2198,3781.0
2023-12-27 12:00:00,240.91,241.07,240.75,240.78,2802.0,236.2394,236.3963,236.0825,236.1119,2802.0
2023-12-27 12:05:00,240.74,240.78,240.63,240.67,1087.0,236.0727,236.1119,235.9648,236.004,1087.0
2023-12-27 12:10:00,240.68,240.95,240.57,240.95,5360.0,236.0138,236.2786,235.906,236.2786,5360.0
2023-12-27 12:15:00,240.9,240.9,240.73,240.81,9267.0,236.2296,236.2296,236.0629,236.1413,9267.0
2023-12-27 12:20:00,240.88,240.91,240.78,240.78,2439.0,236.2099,236.2394,236.1119,236.1119,2439.0
2023-12-27 12:25:00,240.81,240.91,240.78,240.84,2061.0,236.1413,236.2394,236.1119,236.1707,2061.0
2023-12-27 12:30:00,240.92,240.92,240.79,240.89,3065.0,236.2492,236.2492,236.1217,236.2198,3065.0
2023-12-27 12:35:00,240.84,240.85,240.68,240.68,3578.0,236.1707,236.1805,236.0138,236.0138,3578.0
2023-12-27 12:40:00,240.65,240.7,240.47,240.47,5248.0,235.9844,236.0334,235.8079,235.8079,5248.0
2023-12-27 12:45:00,240.5,240.59,240.49,240.56,1795.0,235.8373,235.9256,235.8275,235.8961,1795.0
2023-12-27 12:50:00,240.56,240.6,240.43,240.47,4731.0,235.8961,235.9354,235.7687,235.8079,4731.0
2023-12-27 12:55:00,240.62,240.62,240.37,240.51,2102.0,235.955,235.955,235.7098,235.8471,2102.0
2023-12-27 13:00:00,240.53,240.78,240.48,240.67,4027.0,235.8667,236.1119,235.8177,236.004,4027.0
2023-12-27 13:05:00,240.73,241.15,240.72,241.13,7022.0,236.0629,236.4747,236.053,236.4551,7022.0
2023-12-27 13:10:00,241.16,241.23,240.8,240.8,4404.0,236.4845,236.5532,236.1315,236.1315,4404.0
2023-12-27 13:15:00,240.87,240.93,240.81,240.86,3270.0,236.2001,236.259,236.1413,236.1903,3270.0
2023-12-27 13:20:00,240.82,240.83,240.56,240.56,3753.0,236.1511,236.1609,235.8961,235.8961,3753.0
2023-12-27 13:25:00,240.49,240.49,240.3,240.31,1520.0,235.8275,235.8275,235.6412,235.651,1520.0
2023-12-27 13:30:00,240.32,240.45,240.22,240.29,2017.0,235.6608,235.7883,235.5627,235.6314,2017.0
2023-12-27 13:35:00,240.33,240.45,240.21,240.45,3448.0,235.6706,235.7883,235.5529,235.7883,3448.0
2023-12-27 13:40:00,240.42,240.53,240.42,240.53,1383.0,235.7589,235.8667,235.7589,235.8667,1383.0
2023-12-27 13:45:00,240.57,240.57,240.31,240.38,5374.0,235.906,235.906,235.651,235.7196,5374.0
2023-12-27 13:50:00,240.34,240.51,240.19,240.49,7296.0,235.6804,235.8471,235.5333,235.8275,7296.0
2023-12-27 13:55:00,240.52,240.52,240.32,240.4,1839.0,235.8569,235.8569,235.6608,235.7393,1839.0
2023-12-27 14:00:00,240.34,240.34,239.87,239.88,7152.0,235.6804,235.6804,235.2195,235.2293,7152.0
2023-12-27 14:05:00,239.91,240.26,239.86,240.16,8183.0,235.2588,235.602,235.2097,235.5039,8183.0
2023-12-27 14:10:00,240.17,240.17,239.89,239.96,5106.0,235.5137,235.5137,235.2391,235.3078,5106.0
2023-12-27 14:15:00,239.95,240.13,239.87,240.01,3475.0,235.298,235.4745,235.2195,235.3568,3475.0
2023-12-27 14:20:00,240.1,240.3,240.1,240.27,3806.0,235.4451,235.6412,235.4451,235.6118,3806.0
2023-12-27 14:25:00,240.42,240.52,240.22,240.27,8685.0,235.7589,235.8569,235.5627,235.6118,8685.0
2023-12-27 14:30:00,240.24,240.3,240.07,240.13,4056.0,235.5824,235.6412,235.4156,235.4745,4056.0
2023-12-27 14:35:00,240.03,240.14,240.03,240.07,2326.0,235.3764,235.4843,235.3764,235.4156,2326.0
2023-12-27 14:40:00,240.04,240.12,239.91,239.97,2497.0,235.3862,235.4647,235.2588,235.3176,2497.0
2023-12-27 14:45:00,240.02,240.09,239.93,239.99,2275.0,235.3666,235.4353,235.2784,235.3372,2275.0
2023-12-27 14:50:00,239.91,239.96,239.84,239.95,3665.0,235.2588,235.3078,235.1901,235.298,3665.0
2023-12-27 14:55:00,239.89,239.98,239.87,239.93,2775.0,235.2391,235.3274,235.2195,235.2784,2775.0
2023-12-27 15:00:00,239.91,240.0,239.82,239.89,2342.0,235.2588,235.347,235.1705,235.2391,2342.0
2023-12-27 15:05:00,239.9,240.1,239.82,239.98,2799.0,235.2489,235.4451,235.1705,235.3274,2799.0
2023-12-27 15:10:00,239.95,240.1,239.95,240.1,1444.0,235.298,235.4451,235.298,235.4451,1444.0
2023-12-27 15:15:00,240.15,240.22,240.08,240.09,2444.0,235.4941,235.5627,235.4255,235.4353,2444.0
2023-12-27 15:20:00,240.11,240.23,240.02,240.08,5033.0,235.4549,235.5725,235.3666,235.4255,5033.0
2023-12-27 15:25:00,240.01,240.12,239.83,240.01,10895.0,235.3568,235.4647,235.1803,235.3568,10895.0
2023-12-27 15:30:00,240.01,240.31,239.99,240.28,5670.0,235.3568,235.651,235.3372,235.6216,5670.0
2023-12-27 15:35:00,240.32,240.44,240.28,240.39,3404.0,235.6608,235.7785,235.6216,235.7294,3404.0
2023-12-27 15:40:00,240.39,240.57,240.16,240.22,5640.0,235.7294,235.906,235.5039,235.5627,5640.0
2023-12-27 15:45:00,240.23,240.4,239.86,239.86,21928.0,235.5725,235.7393,235.2097,235.2097,21928.0
2023-12-27 15:50:00,240.07,240.57,240.07,240.51,18364.0,235.4156,235.906,235.4156,235.8471,18364.0
2023-12-27 15:55:00,240.53,240.98,240.53,240.98,43293.0,235.8667,236.308,235.8667,236.308,43293.0
2023-12-28 09:30:00,239.5,239.91,238.38,239.54,27042.0,234.8567,235.2588,233.7584,234.8959,27042.0
2023-12-28 09:35:00,239.92,240.48,239.92,240.36,1415.0,235.2686,235.8177,235.2686,235.7,1415.0
2023-12-28 09:40:00,240.29,240.42,239.93,239.93,4546.0,235.6314,235.7589,235.2784,235.2784,4546.0
2023-12-28 09:45:00,239.89,240.86,239.89,240.81,2597.0,235.2391,236.1903,235.2391,236.1413,2597.0
2023-12-28 09:50:00,240.59,240.68,240.4,240.55,1629.0,235.9256,236.0138,235.7393,235.8863,1629.0
2023-12-28 09:55:00,240.71,240.73,240.39,240.39,1394.0,236.0432,236.0629,235.7294,235.7294,1394.0
2023-12-28 10:00:00,240.43,240.59,240.07,240.49,3811.0,235.7687,235.9256,235.4156,235.8275,3811.0
2023-12-28 10:05:00,240.31,240.52,240.26,240.39,1669.0,235.651,235.8569,235.602,235.7294,1669.0
2023-12-28 10:10:00,240.5,240.5,240.17,240.29,1312.0,235.8373,235.8373,235.5137,235.6314,1312.0
2023-12-28 10:15:00,240.43,240.75,240.43,240.71,2408.0,235.7687,236.0825,235.7687,236.0432,2408.0
2023-12-28 10:20:00,240.81,240.86,240.75,240.86,1330.0,236.1413,236.1903,236.0825,236.1903,1330.0
2023-12-28 10:25:00,240.88,241.08,240.88,240.97,2280.0,236.2099,236.4061,236.2099,236.2982,2280.0
2023-12-28 10:30:00,241.0,241.08,240.92,241.08,1225.0,236.3276,236.4061,236.2492,236.4061,1225.0
2023-12-28 10:35:00,241.05,241.13,240.83,240.88,3956.0,236.3767,236.4551,236.1609,236.2099,3956.0
2023-12-28 10:40:00,240.9,241.0,240.58,240.59,2817.0,236.2296,236.3276,235.9158,235.9256,2817.0
2023-12-28 10:45:00,240.45,240.66,240.45,240.65,1597.0,235.7883,235.9942,235.7883,235.9844,1597.0
2023-12-28 10:50:00,240.56,240.89,240.55,240.62,1901.0,235.8961,236.2198,235.8863,235.955,1901.0
2023-12-28 10:55:00,240.75,240.75,240.52,240.58,3867.0,236.0825,236.0825,235.8569,235.9158,3867.0
2023-12-28 11:00:00,240.59,240.71,240.51,240.7,2920.0,235.9256,236.0432,235.8471,236.0334,2920.0
2023-12-28 11:05:00,240.7,240.82,240.46,240.68,4546.0,236.0334,236.1511,235.7981,236.0138,4546.0
2023-12-28 11:10:00,240.72,240.86,240.69,240.74,1286.0,236.053,236.1903,236.0236,236.0727,1286.0
2023-12-28 11:15:00,240.74,240.81,240.56,240.61,1615.0,236.0727,236.1413,235.8961,235.9452,1615.0
2023-12-28 11:20:00,240.64,240.81,240.61,240.66,3072.0,235.9746,236.1413,235.9452,235.9942,3072.0
2023-12-28 11:25:00,240.66,240.66,240.52,240.63,2126.0,235.9942,235.9942,235.8569,235.9648,2126.0
2023-12-28 11:30:00,240.55,240.84,240.55,240.84,930.0,235.8863,236.1707,235.8863,236.1707,930.0
2023-12-28 11:35:00,240.63,240.83,240.62,240.79,1580.0,235.9648,236.1609,235.955,236.1217,1580.0
2023-12-28 11:40:00,240.84,240.85,240.79,240.81,812.0,236.1707,236.1805,236.1217,236.1413,812.0
2023-12-28 11:45:00,240.8,240.9,240.8,240.87,1879.0,236.1315,236.2296,236.1315,236.2001,1879.0
2023-12-28 11:50:00,240.91,241.03,240.9,240.94,1737.0,236.2394,236.357,236.2296,236.2688,1737.0
2023-12-28 11:55:00,240.87,240.92,240.81,240.82,1089.0,236.2001,236.2492,236.1413,236.1511,1089.0
2023-12-28 12:00:00,240.96,241.14,240.96,241.0,1688.0,236.2884,236.4649,236.2884,236.3276,1688.0
2023-12-28 12:05:00,241.04,241.16,240.97,241.02,1800.0,236.3668,236.4845,236.2982,236.3472,1800.0
2023-12-28 12:10:00,241.07,241.27,241.03,241.2,4900.0,236.3963,236.5924,236.357,236.5237,4900.0
2023-12-28 12:15:00,241.22,241.4,241.19,241.33,7476.0,236.5434,236.7199,236.5139,236.6512,7476.0
2023-12-28 12:20:00,241.31,241.41,241.13,241.19,5615.0,236.6316,236.7297,236.4551,236.5139,5615.0
2023-12-28 12:25:00,241.13,241.13,241.0,241.0,1173.0,236.4551,236.4551,236.3276,236.3276,1173.0
2023-12-28 12:30:00,241.08,241.16,241.07,241.16,500.0,236.4061,236.4845,236.3963,236.4845,500.0
2023-12-28 12:35:00,241.14,241.14,241.14,241.14,100.0,236.4649,236.4649,236.4649,236.4649,100.0
2023-12-28 12:40:00,241.22,241.37,241.21,241.34,2370.0,236.5434,236.6904,236.5335,236.661,2370.0
2023-12-28 12:45:00,241.45,241.58,241.35,241.36,1704.0,236.7689,236.8964,236.6708,236.6806,1704.0
2023-12-28 12:50:00,241.42,241.51,241.41,241.47,822.0,236.7395,236.8277,236.7297,236.7885,822.0
2023-12-28 12:55:00,241.34,241.44,241.34,241.41,1370.0,236.661,236.7591,236.661,236.7297,1370.0
2023-12-28 13:00:00,241.48,241.48,240.92,241.22,2019.0,236.7983,236.7983,236.2492,236.5434,2019.0
2023-12-28 13:05:00,241.17,241.33,241.06,241.33,1167.0,236.4943,236.6512,236.3865,236.6512,1167.0
2023-12-28 13:10:00,241.23,241.28,241.02,241.02,879.0,236.5532,236.6022,236.3472,236.3472,879.0
2023-12-28 13:15:00,241.14,241.25,241.14,241.25,600.0,236.4649,236.5728,236.4649,236.5728,600.0
2023-12-28 13:20:00,241.28,241.37,241.28,241.31,745.0,236.6022,236.6904,236.6022,236.6316,745.0
2023-12-28 13:25:00,241.36,241.39,241.2,241.21,1165.0,236.6806,236.7101,236.5237,236.5335,1165.0
2023-12-28 13:30:00,241.15,241.48,241.15,241.44,2209.0,236.4747,236.7983,236.4747,236.7591,2209.0
2023-12-28 13:35:00,241.4,241.84,241.4,241.7,6153.0,236.7199,237.1513,236.7199,237.014,6153.0
2023-12-28 13:40:00,241.67,241.67,241.24,241.24,3449.0,236.9846,236.9846,236.563,236.563,3449.0
2023-12-28 13:45:00,241.16,241.33,241.11,241.33,1169.0,236.4845,236.6512,236.4355,236.6512,1169.0
2023-12-28 13:50:00,241.4,241.54,241.4,241.47,1704.0,236.7199,236.8572,236.7199,236.7885,1704.0
2023-12-28 13:55:00,241.34,241.44,241.28,241.28,904.0,236.661,236.7591,236.6022,236.6022,904.0
2023-12-28 14:00:00,241.43,241.44,241.21,241.44,1803.0,236.7493,236.7591,236.5335,236.7591,1803.0
2023-12-28 14:05:00,241.46,241.46,241.19,241.19,1118.0,236.7787,236.7787,236.5139,236.5139,1118.0
2023-12-28 14:10:00,241.31,241.49,241.3,241.39,1809.0,236.6316,236.8081,236.6218,236.7101,1809.0
2023-12-28 14:15:00,241.41,241.54,241.4,241.43,2601.0,236.7297,236.8572,236.7199,236.7493,2601.0
2023-12-28 14:20:00,241.53,241.54,241.37,241.41,1518.0,236.8473,236.8572,236.6904,236.7297,1518.0
2023-12-28 14:25:00,241.43,241.52,241.42,241.47,2662.0,236.7493,236.8375,236.7395,236.7885,2662.0
2023-12-28 14:30:00,241.49,241.55,241.16,241.3,2263.0,236.8081,236.867,236.4845,236.6218,2263.0
2023-12-28 14:35:00,241.36,241.51,241.34,241.4,3526.0,236.6806,236.8277,236.661,236.7199,3526.0
2023-12-28 14:40:00,241.4,241.48,241.22,241.36,1809.0,236.7199,236.7983,236.5434,236.6806,1809.0
2023-12-28 14:45:00,241.31,241.49,241.31,241.49,2644.0,236.6316,236.8081,236.6316,236.8081,2644.0
2023-12-28 14:50:00,241.43,241.44,241.3,241.3,309.0,236.7493,236.7591,236.6218,236.6218,309.0
2023-12-28 14:55:00,241.33,241.54,241.31,241.51,1588.0,236.6512,236.8572,236.6316,236.8277,1588.0
2023-12-28 15:00:00,241.51,241.51,241.33,241.37,1054.0,236.8277,236.8277,236.6512,236.6904,1054.0
2023-12-28 15:05:00,241.36,241.55,241.3,241.47,2079.0,236.6806,236.867,236.6218,236.7885,2079.0
2023-12-28 15:10:00,241.49,241.54,241.38,241.42,2275.0,236.8081,236.8572,236.7003,236.7395,2275.0
2023-12-28 15:15:00,241.45,241.7,241.36,241.7,2321.0,236.7689,237.014,236.6806,237.014,2321.0
2023-12-28 15:20:00,241.75,241.81,241.52,241.54,2017.0,237.0631,237.1219,236.8375,236.8572,2017.0
2023-12-28 15:25:00,241.61,241.63,241.49,241.59,2634.0,236.9258,236.9454,236.8081,236.9062,2634.0
2023-12-28 15:30:00,241.59,241.59,241.27,241.31,3220.0,236.9062,236.9062,236.5924,236.6316,3220.0
2023-12-28 15:35:00,241.34,241.5,241.19,241.45,15366.0,236.661,236.8179,236.5139,236.7689,15366.0
2023-12-28 15:40:00,241.42,241.46,241.22,241.36,4684.0,236.7395,236.7787,236.5434,236.6806,4684.0
2023-12-28 15:45:00,241.44,241.44,241.12,241.15,4340.0,236.7591,236.7591,236.4453,236.4747,4340.0
2023-12-28 15:50:00,241.11,241.35,240.92,240.95,18212.0,236.4355,236.6708,236.2492,236.2786,18212.0
2023-12-28 15:55:00,240.9,241.07,240.67,240.75,63491.0,236.2296,236.3963,236.004,236.0825,63491.0
2023-12-29 09:30:00,241.29,241.48,240.94,241.48,9631.0,236.612,236.7983,236.2688,236.7983,9631.0
2023-12-29 09:35:00,241.36,241.49,240.73,241.12,3300.0,236.6806,236.8081,236.0629,236.4453,3300.0
2023-12-29 09:40:00,241.24,241.24,240.72,241.0,885.0,236.563,236.563,236.053,236.3276,885.0
2023-12-29 09:45:00,240.89,241.25,240.67,241.22,3446.0,236.2198,236.5728,236.004,236.5434,3446.0
2023-12-29 09:50:00,241.3,241.36,241.15,241.36,2988.0,236.6218,236.6806,236.4747,236.6806,2988.0
2023-12-29 09:55:00,241.25,241.47,241.14,241.47,8063.0,236.5728,236.7885,236.4649,236.7885,8063.0
2023-12-29 10:00:00,241.63,241.97,241.52,241.88,3032.0,236.9454,237.2788,236.8375,237.1906,3032.0
2023-12-29 10:05:00,241.88,241.88,241.22,241.22,6673.0,237.1906,237.1906,236.5434,236.5434,6673.0
2023-12-29 10:10:00,241.25,241.47,241.02,241.02,5318.0,236.5728,236.7885,236.3472,236.3472,5318.0
2023-12-29 10:15:00,241.08,241.12,240.85,241.12,5486.0,236.4061,236.4453,236.1805,236.4453,5486.0
2023-12-29 10:20:00,241.05,241.29,240.88,241.29,4447.0,236.3767,236.612,236.2099,236.612,4447.0
2023-12-29 10:25:00,241.27,241.37,241.01,241.01,1591.0,236.5924,236.6904,236.3374,236.3374,1591.0
2023-12-29 10:30:00,241.0,241.13,240.88,241.01,2126.0,236.3276,236.4551,236.2099,236.3374,2126.0
2023-12-29 10:35:00,241.03,241.16,240.88,241.14,2771.0,236.357,236.4845,236.2099,236.4649,2771.0
2023-12-29 10:40:00,241.29,241.39,241.09,241.18,2168.0,236.612,236.7101,236.4159,236.5041,2168.0
2023-12-29 10:45:00,241.17,241.34,240.51,240.85,3715.0,236.4943,236.661,235.8471,236.1805,3715.0
2023-12-29 10:50:00,241.0,241.11,240.65,240.66,2705.0,236.3276,236.4355,235.9844,235.9942,2705.0
2023-12-29 10:55:00,240.64,240.89,240.64,240.7,3952.0,235.9746,236.2198,235.9746,236.0334,3952.0
2023-12-29 11:00:00,240.64,241.12,240.64,241.12,2994.0,235.9746,236.4453,235.9746,236.4453,2994.0
2023-12-29 11:05:00,240.92,240.99,240.67,240.84,2015.0,236.2492,236.3178,236.004,236.1707,2015.0
2023-12-29 11:10:00,240.92,240.93,240.52,240.63,3053.0,236.2492,236.259,235.8569,235.9648,3053.0
2023-12-29 11:15:00,240.52,240.65,240.23,240.49,3070.0,235.8569,235.9844,235.5725,235.8275,3070.0
2023-12-29 11:20:00,240.51,240.79,240.43,240.74,2154.0,235.8471,236.1217,235.7687,236.0727,2154.0
2023-12-29 11:25:00,240.77,240.91,240.46,240.5,3303.0,236.1021,236.2394,235.7981,235.8373,3303.0
2023-12-29 11:30:00,240.47,240.61,240.41,240.59,1400.0,235.8079,235.9452,235.7491,235.9256,1400.0
2023-12-29 11:35:00,240.51,240.8,240.4,240.8,6650.0,235.8471,236.1315,235.7393,236.1315,6650.0
2023-12-29 11:40:00,240.82,240.93,240.61,240.61,1546.0,236.1511,236.259,235.9452,235.9452,1546.0
2023-12-29 11:45:00,240.73,240.86,240.67,240.81,4755.0,236.0629,236.1903,236.004,236.1413,4755.0
2023-12-29 11:50:00,240.9,240.9,240.32,240.73,4050.0,236.2296,236.2296,235.6608,236.0629,4050.0
2023-12-29 11:55:00,240.64,240.72,240.54,240.68,1445.0,235.9746,236.053,235.8765,236.0138,1445.0
2023-12-29 12:00:00,240.43,240.75,240.43,240.59,2113.0,235.7687,236.0825,235.7687,235.9256,2113.0
2023-12-29 12:05:00,240.52,240.55,240.14,240.28,2861.0,235.8569,235.8863,235.4843,235.6216,2861.0
2023-12-29 12:10:00,240.37,240.42,240.0,240.03,21471.0,235.7098,235.7589,235.347,235.3764,21471.0
2023-12-29 12:15:00,240.13,240.15,240.02,240.06,1025.0,235.4745,235.4941,235.3666,235.4058,1025.0
2023-12-29 12:20:00,240.09,240.3,239.96,239.97,3244.0,235.4353,235.6412,235.3078,235.3176,3244.0
2023-12-29 12:25:00,240.05,240.11,239.91,240.1,1516.0,235.396,235.4549,235.2588,235.4451,1516.0
2023-12-29 12:30:00,239.93,240.23,239.93,240.14,1762.0,235.2784,235.5725,235.2784,235.4843,1762.0
2023-12-29 12:35:00,240.16,240.19,240.15,240.19,800.0,235.5039,235.5333,235.4941,235.5333,800.0
2023-12-29 12:40:00,240.09,240.39,240.09,240.27,1401.0,235.4353,235.7294,235.4353,235.6118,1401.0
2023-12-29 12:45:00,240.42,240.54,240.42,240.54,1800.0,235.7589,235.8765,235.7589,235.8765,1800.0
2023-12-29 12:50:00,240.55,240.58,240.49,240.56,1220.0,235.8863,235.9158,235.8275,235.8961,1220.0
2023-12-29 12:55:00,240.67,240.74,240.58,240.67,1194.0,236.004,236.0727,235.9158,236.004,1194.0
2023-12-29 13:00:00,240.6,240.67,240.47,240.56,3251.0,235.9354,236.004,235.8079,235.8961,3251.0
2023-12-29 13:05:00,240.74,240.82,240.61,240.76,3397.0,236.0727,236.1511,235.9452,236.0923,3397.0
2023-12-29 13:10:00,240.75,241.12,240.75,241.0,7227.0,236.0825,236.4453,236.0825,236.3276,7227.0
2023-12-29 13:15:00,241.01,241.03,240.74,240.95,3689.0,236.3374,236.357,236.0727,236.2786,3689.0
2023-12-29 13:20:00,240.82,240.83,240.59,240.69,2947.0,236.1511,236.1609,235.9256,236.0236,2947.0
2023-12-29 13:25:00,240.67,240.67,240.58,240.59,723.0,236.004,236.004,235.9158,235.9256,723.0
2023-12-29 13:30:00,240.62,240.76,240.6,240.6,1481.0,235.955,236.0923,235.9354,235.9354,1481.0
2023-12-29 13:35:00,240.65,240.83,240.63,240.83,1127.0,235.9844,236.1609,235.9648,236.1609,1127.0
2023-12-29 13:40:00,240.77,240.84,240.72,240.76,880.0,236.1021,236.1707,236.053,236.0923,880.0
2023-12-29 13:45:00,240.88,240.99,240.75,240.99,500.0,236.2099,236.3178,236.0825,236.3178,500.0
2023-12-29 13:50:00,240.85,240.86,240.64,240.64,1093.0,236.1805,236.1903,235.9746,235.9746,1093.0
2023-12-29 13:55:00,240.7,240.7,240.58,240.58,1189.0,236.0334,236.0334,235.9158,235.9158,1189.0
2023-12-29 14:00:00,240.6,240.81,240.57,240.6,3664.0,235.9354,236.1413,235.906,235.9354,3664.0
2023-12-29 14:05:00,240.61,240.76,240.61,240.61,1016.0,235.9452,236.0923,235.9452,235.9452,1016.0
2023-12-29 14:10:00,240.62,240.75,240.61,240.62,1241.0,235.955,236.0825,235.9452,235.955,1241.0
2023-12-29 14:15:00,240.61,240.77,240.6,240.66,772.0,235.9452,236.1021,235.9354,235.9942,772.0
2023-12-29 14:20:00,240.82,241.07,240.82,241.07,1300.0,236.1511,236.3963,236.1511,236.3963,1300.0
2023-12-29 14:25:00,241.16,241.16,240.78,240.89,4125.0,236.4845,236.4845,236.1119,236.2198,4125.0
2023-12-29 14:30:00,240.92,240.96,240.91,240.96,991.0,236.2492,236.2884,236.2394,236.2884,991.0
2023-12-29 14:35:00,240.91,241.11,240.91,241.08,2004.0,236.2394,236.4355,236.2394,236.4061,2004.0
2023-12-29 14:40:00,240.98,241.02,240.76,240.91,4929.0,236.308,236.3472,236.0923,236.2394,4929.0
2023-12-29 14:45:00,240.98,241.1,240.87,240.94,3965.0,236.308,236.4257,236.2001,236.2688,3965.0
2023-12-29 14:50:00,240.95,241.09,240.95,241.03,1354.0,236.2786,236.4159,236.2786,236.357,1354.0
2023-12-29 14:55:00,240.94,241.17,240.94,241.11,2183.0,236.2688,236.4943,236.2688,236.4355,2183.0
2023-12-29 15:00:00,241.1,241.14,240.98,241.08,1554.0,236.4257,236.4649,236.308,236.4061,1554.0
2023-12-29 15:05:00,240.96,241.5,240.96,241.48,5480.0,236.2884,236.8179,236.2884,236.7983,5480.0
2023-12-29 15:10:00,241.49,241.62,241.27,241.46,5334.0,236.8081,236.9356,236.5924,236.7787,5334.0
2023-12-29 15:15:00,241.42,241.62,241.3,241.49,7593.0,236.7395,236.9356,236.6218,236.8081,7593.0
2023-12-29 15:20:00,241.45,241.64,241.39,241.56,9802.0,236.7689,236.9552,236.7101,236.8768,9802.0
2023-12-29 15:25:00,241.57,241.77,241.56,241.65,2768.0,236.8866,237.0827,236.8768,236.965,2768.0
2023-12-29 15:30:00,241.63,241.63,241.38,241.38,5180.0,236.9454,236.9454,236.7003,236.7003,5180.0
2023-12-29 15:35:00,241.36,241.48,241.21,241.45,4559.0,236.6806,236.7983,236.5335,236.7689,4559.0
2023-12-29 15:40:00,241.49,241.61,241.4,241.4,11247.0,236.8081,236.9258,236.7199,236.7199,11247.0
2023-12-29 15:45:00,241.33,241.43,240.96,241.1,13779.0,236.6512,236.7493,236.2884,236.4257,13779.0
2023-12-29 15:50:00,241.09,241.12,240.58,240.62,16700.0,236.4159,236.4453,235.9158,235.955,16700.0
2023-12-29 15:55:00,240.59,241.14,240.48,240.97,78158.0,235.9256,236.4649,235.8177,236.2982,78158.0
2024-01-02 09:30:00,238.89,240.17,238.5,240.02,22857.0,234.2585,235.5137,233.8761,235.3666,22857.0
2024-01-02 09:35:00,240.02,240.27,239.05,239.27,5081.0,235.3666,235.6118,234.4154,234.6312,5081.0
2024-01-02 09:40:00,238.83,239.71,238.82,239.47,21758.0,234.1997,235.0626,234.1899,234.8273,21758.0
2024-01-02 09:45:00,239.42,239.42,238.71,238.88,7439.0,234.7783,234.7783,234.082,234.2487,7439.0
2024-01-02 09:50:00,238.88,239.44,238.76,238.76,3436.0,234.2487,234.7979,234.131,234.131,3436.0
2024-01-02 09:55:00,238.77,239.7,238.71,239.68,64762.0,234.1409,235.0528,234.082,235.0332,64762.0
2024-01-02 10:00:00,239.68,239.71,239.33,239.5,3530.0,235.0332,235.0626,234.69,234.8567,3530.0
2024-01-02 10:05:00,239.34,239.62,239.12,239.31,16982.0,234.6998,234.9744,234.4841,234.6704,16982.0
2024-01-02 10:10:00,239.3,239.42,238.85,239.09,6340.0,234.6606,234.7783,234.2193,234.4546,6340.0
2024-01-02 10:15:00,239.15,239.22,238.84,239.19,5380.0,234.5135,234.5821,234.2095,234.5527,5380.0
2024-01-02 10:20:00,239.05,239.34,238.5,238.52,7545.0,234.4154,234.6998,233.8761,233.8957,7545.0
2024-01-02 10:25:00,238.43,238.59,238.18,238.37,7558.0,233.8074,233.9643,233.5623,233.7486,7558.0
2024-01-02 10:30:00,238.25,238.25,237.62,237.82,4499.0,233.6309,233.6309,233.0131,233.2093,4499.0
2024-01-02 10:35:00,237.85,238.04,237.24,237.65,13302.0,233.2387,233.425,232.6405,233.0426,13302.0
2024-01-02 10:40:00,237.72,238.05,237.57,237.96,4535.0,233.1112,233.4348,232.9641,233.3466,4535.0
2024-01-02 10:45:00,237.97,238.06,237.42,237.55,5920.0,233.3564,233.4446,232.817,232.9445,5920.0
2024-01-02 10:50:00,237.51,237.55,236.85,237.32,13687.0,232.9053,232.9445,232.2581,232.719,13687.0
2024-01-02 10:55:00,237.3,237.4,236.97,237.04,7979.0,232.6994,232.7974,232.3758,232.4444,7979.0
2024-01-02 11:00:00,236.99,237.54,236.94,237.48,7969.0,232.3954,232.9347,232.3463,232.8759,7969.0
2024-01-02 11:05:00,237.51,237.7,237.07,237.7,6128.0,232.9053,233.0916,232.4738,233.0916,6128.0
2024-01-02 11:10:00,237.65,238.41,237.65,238.41,5162.0,233.0426,233.7878,233.0426,233.7878,5162.0
2024-01-02 11:15:00,238.57,238.78,238.41,238.51,12863.0,233.9447,234.1507,233.7878,233.8859,12863.0
2024-01-02 11:20:00,238.52,238.66,238.26,238.5,5287.0,233.8957,234.033,233.6407,233.8761,5287.0
2024-01-02 11:25:00,238.57,238.81,238.48,238.74,4598.0,233.9447,234.1801,233.8565,234.1114,4598.0
2024-01-02 11:30:00,238.82,238.87,238.72,238.74,4300.0,234.1899,234.2389,234.0918,234.1114,4300.0
2024-01-02 11:35:00,238.73,238.81,238.71,238.72,2805.0,234.1016,234.1801,234.082,234.0918,2805.0
2024-01-02 11:40:00,238.69,238.95,238.63,238.94,3832.0,234.0624,234.3174,234.0036,234.3076,3832.0
2024-01-02 11:45:00,238.91,239.19,238.9,239.17,2432.0,234.2781,234.5527,234.2683,234.5331,2432.0
2024-01-02 11:50:00,239.26,239.27,238.83,238.92,30471.0,234.6214,234.6312,234.1997,234.2879,30471.0
2024-01-02 11:55:00,238.95,239.02,238.84,239.0,5303.0,234.3174,234.386,234.2095,234.3664,5303.0
2024-01-02 12:00:00,239.08,239.08,238.88,238.96,2327.0,234.4448,234.4448,234.2487,234.3272,2327.0
2024-01-02 12:05:00,238.99,239.08,238.9,238.98,4097.0,234.3566,234.4448,234.2683,234.3468,4097.0
2024-01-02 12:10:00,239.0,239.26,238.99,239.23,3227.0,234.3664,234.6214,234.3566,234.5919,3227.0
2024-01-02 12:15:00,239.31,239.31,238.83,238.83,6951.0,234.6704,234.6704,234.1997,234.1997,6951.0
2024-01-02 12:20:00,238.98,239.06,238.56,238.58,2673.0,234.3468,234.4252,233.9349,233.9545,2673.0
2024-01-02 12:25:00,238.71,238.93,238.69,238.81,1944.0,234.082,234.2978,234.0624,234.1801,1944.0
2024-01-02 12:30:00,238.81,238.87,238.73,238.85,12174.0,234.1801,234.2389,234.1016,234.2193,12174.0
2024-01-02 12:35:00,238.94,239.51,238.91,239.5,1587.0,234.3076,234.8665,234.2781,234.8567,1587.0
2024-01-02 12:40:00,239.49,239.64,239.26,239.44,5023.0,234.8469,234.994,234.6214,234.7979,5023.0
2024-01-02 12:45:00,239.26,239.26,238.89,239.14,1567.0,234.6214,234.6214,234.2585,234.5037,1567.0
2024-01-02 12:50:00,239.18,239.18,238.91,238.96,882.0,234.5429,234.5429,234.2781,234.3272,882.0
2024-01-02 12:55:00,238.97,238.97,238.63,238.74,2689.0,234.337,234.337,234.0036,234.1114,2689.0
2024-01-02 13:00:00,238.76,238.78,238.47,238.63,3722.0,234.131,234.1507,233.8467,234.0036,3722.0
2024-01-02 13:05:00,238.64,238.74,238.5,238.51,2558.0,234.0134,234.1114,233.8761,233.8859,2558.0
2024-01-02 13:10:00,238.51,238.71,238.51,238.71,1582.0,233.8859,234.082,233.8859,234.082,1582.0
2024-01-02 13:15:00,238.76,238.78,238.54,238.54,1439.0,234.131,234.1507,233.9153,233.9153,1439.0
2024-01-02 13:20:00,238.52,238.65,238.47,238.65,1818.0,233.8957,234.0232,233.8467,234.0232,1818.0
2024-01-02 13:25:00,238.64,238.84,238.64,238.75,5163.0,234.0134,234.2095,234.0134,234.1212,5163.0
2024-01-02 13:30:00,238.79,238.8,238.68,238.75,2546.0,234.1605,234.1703,234.0526,234.1212,2546.0
2024-01-02 13:35:00,238.84,239.15,238.77,239.1,3653.0,234.2095,234.5135,234.1409,234.4645,3653.0
2024-01-02 13:40:00,239.11,239.16,238.81,238.91,6367.0,234.4743,234.5233,234.1801,234.2781,6367.0
2024-01-02 13:45:00,238.86,238.97,238.76,238.79,1100.0,234.2291,234.337,234.131,234.1605,1100.0
2024-01-02 13:50:00,238.81,238.85,238.42,238.42,2140.0,234.1801,234.2193,233.7976,233.7976,2140.0
2024-01-02 13:55:00,238.4,238.48,238.31,238.4,2225.0,233.778,233.8565,233.6898,233.778,2225.0
2024-01-02 14:00:00,238.34,238.55,238.34,238.43,2556.0,233.7192,233.9251,233.7192,233.8074,2556.0
2024-01-02 14:05:00,238.44,238.6,238.26,238.39,6378.0,233.8173,233.9741,233.6407,233.7682,6378.0
2024-01-02 14:10:00,238.48,238.73,238.48,238.62,2079.0,233.8565,234.1016,233.8565,233.9938,2079.0
2024-01-02 14:15:00,238.61,238.61,238.39,238.52,1751.0,233.984,233.984,233.7682,233.8957,1751.0
2024-01-02 14:20:00,238.4,238.5,238.28,238.29,3309.0,233.778,233.8761,233.6604,233.6702,3309.0
2024-01-02 14:25:00,238.39,238.45,238.23,238.45,2469.0,233.7682,233.8271,233.6113,233.8271,2469.0
2024-01-02 14:30:00,238.38,238.42,238.28,238.29,5394.0,233.7584,233.7976,233.6604,233.6702,5394.0
2024-01-02 14:35:00,238.39,238.39,238.17,238.17,3110.0,233.7682,233.7682,233.5525,233.5525,3110.0
2024-01-02 14:40:00,238.15,238.16,238.05,238.11,1361.0,233.5329,233.5427,233.4348,233.4936,1361.0
2024-01-02 14:45:00,238.2,238.21,237.97,237.98,5339.0,233.5819,233.5917,233.3564,233.3662,5339.0
2024-01-02 14:50:00,237.98,238.06,237.65,237.88,7158.0,233.3662,233.4446,233.0426,233.2681,7158.0
2024-01-02 14:55:00,237.8,237.82,237.62,237.67,3098.0,233.1897,233.2093,233.0131,233.0622,3098.0
2024-01-02 15:00:00,237.69,237.88,237.69,237.73,3503.0,233.0818,233.2681,233.0818,233.121,3503.0
2024-01-02 15:05:00,237.72,238.25,237.72,238.07,2887.0,233.1112,233.6309,233.1112,233.4544,2887.0
2024-01-02 15:10:00,238.12,238.12,237.79,237.88,6480.0,233.5035,233.5035,233.1799,233.2681,6480.0
2024-01-02 15:15:00,237.8,238.31,237.66,238.12,5939.0,233.1897,233.6898,233.0524,233.5035,5939.0
2024-01-02 15:20:00,238.15,238.21,237.81,238.08,10121.0,233.5329,233.5917,233.1995,233.4642,10121.0
2024-01-02 15:25:00,238.06,238.1,237.85,237.86,4403.0,233.4446,233.4838,233.2387,233.2485,4403.0
2024-01-02 15:30:00,237.77,238.15,237.75,237.92,10925.0,233.1602,233.5329,233.1406,233.3073,10925.0
2024-01-02 15:35:00,237.93,237.98,237.81,237.92,9984.0,233.3171,233.3662,233.1995,233.3073,9984.0
2024-01-02 15:40:00,237.85,238.05,237.85,238.03,12028.0,233.2387,233.4348,233.2387,233.4152,12028.0
2024-01-02 15:45:00,238.04,238.24,237.88,238.24,15254.0,233.425,233.6211,233.2681,233.6211,15254.0
2024-01-02 15:50:00,238.29,238.75,238.29,238.66,23270.0,233.6702,234.1212,233.6702,234.033,23270.0
2024-01-02 15:55:00,238.67,239.03,238.62,238.95,90010.0,234.0428,234.3958,233.9938,234.3174,90010.0
2024-01-03 09:30:00,237.4,237.44,236.11,236.35,21727.0,232.7974,232.8366,231.5324,231.7678,21727.0
2024-01-03 09:35:00,236.76,237.01,235.7,235.75,13883.0,232.1698,232.415,231.1304,231.1794,13883.0
2024-01-03 09:40:00,235.74,236.83,235.38,235.5,8819.0,231.1696,232.2385,230.8166,230.9343,8819.0
2024-01-03 09:45:00,235.0,235.84,234.73,235.83,18121.0,230.4439,231.2677,230.1792,231.2579,18121.0
2024-01-03 09:50:00,235.76,235.82,234.37,234.77,17299.0,231.1892,231.248,229.8262,230.2184,17299.0
2024-01-03 09:55:00,234.81,235.1,234.06,234.24,11153.0,230.2576,230.542,229.5222,229.6987,11153.0
2024-01-03 10:00:00,234.54,234.58,233.41,234.23,20745.0,229.9929,230.0321,228.8848,229.6889,20745.0
2024-01-03 10:05:00,234.23,234.82,234.05,234.05,8750.0,229.6889,230.2674,229.5124,229.5124,8750.0
2024-01-03 10:10:00,234.2,234.46,233.68,234.03,5714.0,229.6595,229.9144,229.1495,229.4928,5714.0
2024-01-03 10:15:00,233.79,234.04,233.61,233.83,14185.0,229.2574,229.5026,229.0809,229.2966,14185.0
2024-01-03 10:20:00,233.81,233.86,233.51,233.58,9024.0,229.277,229.326,228.9828,229.0515,9024.0
2024-01-03 10:25:00,233.6,233.95,233.41,233.93,13346.0,229.0711,229.4143,228.8848,229.3947,13346.0
2024-01-03 10:30:00,233.79,233.79,232.58,232.81,11906.0,229.2574,229.2574,228.0709,228.2964,11906.0
2024-01-03 10:35:00,232.8,232.8,231.84,232.24,21968.0,228.2866,228.2866,227.3452,227.7375,21968.0
2024-01-03 10:40:00,232.2,232.33,231.85,231.97,25770.0,227.6982,227.8257,227.355,227.4727,25770.0
2024-01-03 10:45:00,232.08,232.66,232.04,232.55,29570.0,227.5806,228.1493,227.5413,228.0414,29570.0
2024-01-03 10:50:00,232.55,233.14,232.46,232.51,10621.0,228.0414,228.62,227.9532,228.0022,10621.0
2024-01-03 10:55:00,232.52,233.02,232.51,232.9,22449.0,228.012,228.5023,228.0022,228.3847,22449.0
2024-01-03 11:00:00,232.9,233.73,232.89,233.47,8337.0,228.3847,229.1986,228.3749,228.9436,8337.0
2024-01-03 11:05:00,233.38,233.89,233.38,233.89,4623.0,228.8554,229.3555,228.8554,229.3555,4623.0
2024-01-03 11:10:00,233.9,233.97,233.67,233.97,7596.0,229.3653,229.4339,229.1397,229.4339,7596.0
2024-01-03 11:15:00,233.99,233.99,233.48,233.68,11596.0,229.4535,229.4535,228.9534,229.1495,11596.0
2024-01-03 11:20:00,233.74,233.86,233.16,233.33,15386.0,229.2084,229.326,228.6396,228.8063,15386.0
2024-01-03 11:25:00,233.35,233.6,233.27,233.38,13175.0,228.8259,229.0711,228.7475,228.8554,13175.0
2024-01-03 11:30:00,233.37,233.56,233.16,233.53,10963.0,228.8455,229.0319,228.6396,229.0024,10963.0
2024-01-03 11:35:00,233.56,233.65,233.23,233.25,9593.0,229.0319,229.1201,228.7083,228.7279,9593.0
2024-01-03 11:40:00,233.34,233.41,233.04,233.31,6647.0,228.8161,228.8848,228.5219,228.7867,6647.0
2024-01-03 11:45:00,233.34,233.66,233.28,233.41,10255.0,228.8161,229.1299,228.7573,228.8848,10255.0
2024-01-03 11:50:00,233.43,233.63,233.38,233.59,7591.0,228.9044,229.1005,228.8554,229.0613,7591.0
2024-01-03 11:55:00,233.57,233.59,233.4,233.46,6091.0,229.0417,229.0613,228.875,228.9338,6091.0
2024-01-03 12:00:00,233.46,233.94,233.27,233.54,33054.0,228.9338,229.4045,228.7475,229.0122,33054.0
2024-01-03 12:05:00,233.66,233.7,233.34,233.4,29347.0,229.1299,229.1691,228.8161,228.875,29347.0
2024-01-03 12:10:00,233.39,233.56,233.15,233.26,14285.0,228.8652,229.0319,228.6298,228.7377,14285.0
2024-01-03 12:15:00,233.35,233.37,233.21,233.3,1490.0,228.8259,228.8455,228.6886,228.7769,1490.0
2024-01-03 12:20:00,233.36,233.64,233.15,233.64,8928.0,228.8357,229.1103,228.6298,229.1103,8928.0
2024-01-03 12:25:00,233.74,233.74,233.46,233.56,14512.0,229.2084,229.2084,228.9338,229.0319,14512.0
2024-01-03 12:30:00,233.55,233.87,233.47,233.87,22722.0,229.0221,229.3359,228.9436,229.3359,22722.0
2024-01-03 12:35:00,233.87,233.97,233.55,233.57,3832.0,229.3359,229.4339,229.0221,229.0417,3832.0
2024-01-03 12:40:00,233.61,233.82,233.54,233.79,1913.0,229.0809,229.2868,229.0122,229.2574,1913.0
2024-01-03 12:45:00,233.86,233.91,233.57,233.91,14323.0,229.326,229.3751,229.0417,229.3751,14323.0
2024-01-03 12:50:00,233.82,233.82,233.67,233.67,1700.0,229.2868,229.2868,229.1397,229.1397,1700.0
2024-01-03 12:55:00,233.73,234.04,233.73,234.04,2412.0,229.1986,229.5026,229.1986,229.5026,2412.0
2024-01-03 13:00:00,234.1,234.22,233.83,233.89,4462.0,229.5614,229.6791,229.2966,229.3555,4462.0
2024-01-03 13:05:00,233.83,233.95,233.71,233.71,1168.0,229.2966,229.4143,229.179,229.179,1168.0
2024-01-03 13:10:00,233.83,234.07,233.77,234.06,11090.0,229.2966,229.532,229.2378,229.5222,11090.0
2024-01-03 13:15:00,234.13,234.41,233.95,234.26,11429.0,229.5908,229.8654,229.4143,229.7183,11429.0
2024-01-03 13:20:00,234.27,234.3,234.12,234.24,2975.0,229.7281,229.7575,229.581,229.6987,2975.0
2024-01-03 13:25:00,234.22,234.41,234.13,234.35,2944.0,229.6791,229.8654,229.5908,229.8065,2944.0
2024-01-03 13:30:00,234.4,234.54,234.3,234.41,5469.0,229.8556,229.9929,229.7575,229.8654,5469.0
2024-01-03 13:35:00,234.29,234.5,234.17,234.5,7123.0,229.7477,229.9536,229.63,229.9536,7123.0
2024-01-03 13:40:00,234.48,234.55,234.23,234.24,4300.0,229.934,230.0027,229.6889,229.6987,4300.0
2024-01-03 13:45:00,234.3,234.41,234.1,234.31,6822.0,229.7575,229.8654,229.5614,229.7673,6822.0
2024-01-03 13:50:00,234.21,234.27,234.03,234.03,1714.0,229.6693,229.7281,229.4928,229.4928,1714.0
2024-01-03 13:55:00,234.02,234.13,233.56,233.76,10069.0,229.4829,229.5908,229.0319,229.228,10069.0
2024-01-03 14:00:00,233.68,234.02,233.39,233.41,9150.0,229.1495,229.4829,228.8652,228.8848,9150.0
2024-01-03 14:05:00,233.41,233.73,233.16,233.68,5328.0,228.8848,229.1986,228.6396,229.1495,5328.0
2024-01-03 14:10:00,233.46,233.64,233.16,233.33,5683.0,228.9338,229.1103,228.6396,228.8063,5683.0
2024-01-03 14:15:00,233.28,233.63,233.12,233.63,6940.0,228.7573,229.1005,228.6004,229.1005,6940.0
2024-01-03 14:20:00,233.28,233.36,233.03,233.18,9502.0,228.7573,228.8357,228.5121,228.6592,9502.0
2024-01-03 14:25:00,233.09,233.96,233.09,233.86,5180.0,228.571,229.4241,228.571,229.326,5180.0
2024-01-03 14:30:00,233.88,234.01,233.47,233.65,6986.0,229.3457,229.4731,228.9436,229.1201,6986.0
2024-01-03 14:35:00,233.55,233.62,233.29,233.53,6380.0,229.0221,229.0907,228.7671,229.0024,6380.0
2024-01-03 14:40:00,233.49,233.87,233.45,233.63,14438.0,228.9632,229.3359,228.924,229.1005,14438.0
2024-01-03 14:45:00,233.63,233.76,233.46,233.55,11956.0,229.1005,229.228,228.9338,229.0221,11956.0
2024-01-03 14:50:00,233.55,233.57,233.29,233.36,30725.0,229.0221,229.0417,228.7671,228.8357,30725.0
2024-01-03 14:55:00,233.36,233.39,233.18,233.27,5217.0,228.8357,228.8652,228.6592,228.7475,5217.0
2024-01-03 15:00:00,233.22,233.24,232.87,232.99,8128.0,228.6985,228.7181,228.3552,228.4729,8128.0
2024-01-03 15:05:00,232.95,232.95,232.5,232.79,9408.0,228.4337,228.4337,227.9924,228.2768,9408.0
2024-01-03 15:10:00,232.8,233.02,232.79,233.02,4679.0,228.2866,228.5023,228.2768,228.5023,4679.0
2024-01-03 15:15:00,232.9,233.16,232.87,233.16,3116.0,228.3847,228.6396,228.3552,228.6396,3116.0
2024-01-03 15:20:00,233.18,233.18,233.01,233.06,10408.0,228.6592,228.6592,228.4925,228.5416,10408.0
2024-01-03 15:25:00,233.12,233.41,233.09,233.41,21489.0,228.6004,228.8848,228.571,228.8848,21489.0
2024-01-03 15:30:00,233.49,233.71,233.38,233.66,8301.0,228.9632,229.179,228.8554,229.1299,8301.0
2024-01-03 15:35:00,233.57,233.57,233.1,233.37,12743.0,229.0417,229.0417,228.5808,228.8455,12743.0
2024-01-03 15:40:00,233.34,233.5,232.96,232.96,18129.0,228.8161,228.973,228.4435,228.4435,18129.0
2024-01-03 15:45:00,232.99,233.12,232.79,232.8,24585.0,228.4729,228.6004,228.2768,228.2866,24585.0
2024-01-03 15:50:00,232.84,232.91,232.49,232.76,25020.0,228.3258,228.3945,227.9826,228.2474,25020.0
2024-01-03 15:55:00,232.87,233.17,232.85,233.1,92506.0,228.3552,228.6494,228.3356,228.5808,92506.0
2024-01-04 09:30:00,233.76,235.65,233.76,234.93,15675.0,229.228,231.0813,229.228,230.3753,15675.0
2024-01-04 09:35:00,234.8,236.42,234.55,236.42,7921.0,230.2478,231.8364,230.0027,231.8364,7921.0
2024-01-04 09:40:00,236.0,236.37,235.16,235.97,12445.0,231.4246,231.7874,230.6008,231.3951,12445.0
2024-01-04 09:45:00,235.98,236.15,234.95,235.63,12659.0,231.4049,231.5716,230.3949,231.0617,12659.0
2024-01-04 09:50:00,235.66,235.83,235.35,235.55,6304.0,231.0911,231.2579,230.7872,230.9833,6304.0
2024-01-04 09:55:00,235.82,235.82,235.32,235.5,13673.0,231.248,231.248,230.7577,230.9343,13673.0
2024-01-04 10:00:00,235.33,236.21,235.19,236.21,9460.0,230.7675,231.6305,230.6303,231.6305,9460.0
2024-01-04 10:05:00,236.3,236.3,235.33,235.79,5876.0,231.7187,231.7187,230.7675,231.2186,5876.0
2024-01-04 10:10:00,235.8,236.0,235.52,235.98,14703.0,231.2284,231.4246,230.9539,231.4049,14703.0
2024-01-04 10:15:00,236.0,236.06,235.61,235.76,11396.0,231.4246,231.4834,231.0421,231.1892,11396.0
2024-01-04 10:20:00,235.71,235.72,234.91,235.1,5291.0,231.1402,231.15,230.3557,230.542,5291.0
2024-01-04 10:25:00,235.08,235.08,234.82,234.88,5757.0,230.5224,230.5224,230.2674,230.3263,5757.0
2024-01-04 10:30:00,234.95,235.04,234.68,235.04,7428.0,230.3949,230.4832,230.1301,230.4832,7428.0
2024-01-04 10:35:00,235.02,235.25,234.69,234.69,13964.0,230.4636,230.6891,230.14,230.14,13964.0
2024-01-04 10:40:00,234.73,235.21,234.72,235.21,4444.0,230.1792,230.6499,230.1694,230.6499,4444.0
2024-01-04 10:45:00,235.14,235.26,235.07,235.12,12082.0,230.5812,230.6989,230.5126,230.5616,12082.0
2024-01-04 10:50:00,235.13,235.13,234.63,234.98,2636.0,230.5714,230.5714,230.0811,230.4243,2636.0
2024-01-04 10:55:00,234.89,235.07,234.89,235.04,1483.0,230.3361,230.5126,230.3361,230.4832,1483.0
2024-01-04 11:00:00,234.98,235.31,234.86,235.31,5710.0,230.4243,230.7479,230.3067,230.7479,5710.0
2024-01-04 11:05:00,235.14,235.24,235.01,235.01,2424.0,230.5812,230.6793,230.4538,230.4538,2424.0
2024-01-04 11:10:00,235.04,235.42,235.04,235.42,5951.0,230.4832,230.8558,230.4832,230.8558,5951.0
2024-01-04 11:15:00,235.42,235.51,235.31,235.34,1645.0,230.8558,230.9441,230.7479,230.7774,1645.0
2024-01-04 11:20:00,235.34,235.93,235.34,235.93,13764.0,230.7774,231.3559,230.7774,231.3559,13764.0
2024-01-04 11:25:00,235.89,236.18,235.89,236.01,5470.0,231.3167,231.6011,231.3167,231.4344,5470.0
2024-01-04 11:30:00,235.92,235.92,235.62,235.81,2457.0,231.3461,231.3461,231.0519,231.2382,2457.0
2024-01-04 11:35:00,235.78,236.17,235.74,236.07,24926.0,231.2088,231.5913,231.1696,231.4932,24926.0
2024-01-04 11:40:00,236.09,236.16,235.87,236.12,1630.0,231.5128,231.5815,231.2971,231.5422,1630.0
2024-01-04 11:45:00,236.11,236.31,235.93,236.31,1779.0,231.5324,231.7285,231.3559,231.7285,1779.0
2024-01-04 11:50:00,236.31,236.39,236.17,236.3,2328.0,231.7285,231.807,231.5913,231.7187,2328.0
2024-01-04 11:55:00,236.3,236.8,236.29,236.8,2117.0,231.7187,232.209,231.7089,232.209,2117.0
2024-01-04 12:00:00,236.79,236.79,236.35,236.45,3277.0,232.1992,232.1992,231.7678,231.8658,3277.0
2024-01-04 12:05:00,236.39,236.39,236.16,236.2,1900.0,231.807,231.807,231.5815,231.6207,1900.0
2024-01-04 12:10:00,236.3,236.68,236.28,236.68,4527.0,231.7187,232.0914,231.6991,232.0914,4527.0
2024-01-04 12:15:00,236.71,236.77,236.49,236.54,2283.0,232.1208,232.1796,231.9051,231.9541,2283.0
2024-01-04 12:20:00,236.55,236.68,236.54,236.58,635.0,231.9639,232.0914,231.9541,231.9933,635.0
2024-01-04 12:25:00,236.68,236.86,236.67,236.78,1138.0,232.0914,232.2679,232.0816,232.1894,1138.0
2024-01-04 12:30:00,236.58,236.61,236.46,236.5,2884.0,231.9933,232.0227,231.8756,231.9149,2884.0
2024-01-04 12:35:00,236.44,236.73,236.34,236.68,2243.0,231.856,232.1404,231.758,232.0914,2243.0
2024-01-04 12:40:00,236.67,236.71,236.35,236.35,3671.0,232.0816,232.1208,231.7678,231.7678,3671.0
2024-01-04 12:45:00,236.28,236.45,236.22,236.43,5596.0,231.6991,231.8658,231.6403,231.8462,5596.0
2024-01-04 12:50:00,236.59,236.66,236.47,236.57,3112.0,232.0031,232.0718,231.8854,231.9835,3112.0
2024-01-04 12:55:00,236.55,236.8,236.45,236.77,2439.0,231.9639,232.209,231.8658,232.1796,2439.0
2024-01-04 13:00:00,236.83,236.84,236.58,236.68,2096.0,232.2385,232.2483,231.9933,232.0914,2096.0
2024-01-04 13:05:00,236.65,236.95,236.65,236.95,1739.0,232.062,232.3561,232.062,232.3561,1739.0
2024-01-04 13:10:00,236.87,236.87,236.62,236.71,1469.0,232.2777,232.2777,232.0325,232.1208,1469.0
2024-01-04 13:15:00,236.8,236.85,236.8,236.85,573.0,232.209,232.2581,232.209,232.2581,573.0
2024-01-04 13:20:00,236.76,236.8,236.56,236.56,1820.0,232.1698,232.209,231.9737,231.9737,1820.0
2024-01-04 13:25:00,236.71,236.71,236.51,236.51,1978.0,232.1208,232.1208,231.9247,231.9247,1978.0
2024-01-04 13:30:00,236.53,236.68,236.53,236.55,1324.0,231.9443,232.0914,231.9443,231.9639,1324.0
2024-01-04 13:35:00,236.5,236.67,236.47,236.48,652.0,231.9149,232.0816,231.8854,231.8953,652.0
2024-01-04 13:40:00,236.53,236.58,236.39,236.48,4202.0,231.9443,231.9933,231.807,231.8953,4202.0
2024-01-04 13:45:00,236.48,236.55,236.38,236.42,1659.0,231.8953,231.9639,231.7972,231.8364,1659.0
2024-01-04 13:50:00,236.38,236.38,236.26,236.33,2841.0,231.7972,231.7972,231.6795,231.7482,2841.0
2024-01-04 13:55:00,236.08,236.11,236.0,236.06,1250.0,231.503,231.5324,231.4246,231.4834,1250.0
2024-01-04 14:00:00,236.01,236.41,236.0,236.03,3660.0,231.4344,231.8266,231.4246,231.454,3660.0
2024-01-04 14:05:00,236.16,236.32,236.15,236.21,1200.0,231.5815,231.7384,231.5716,231.6305,1200.0
2024-01-04 14:10:00,236.11,236.23,236.03,236.16,2159.0,231.5324,231.6501,231.454,231.5815,2159.0
2024-01-04 14:15:00,236.16,236.28,236.03,236.15,2081.0,231.5815,231.6991,231.454,231.5716,2081.0
2024-01-04 14:20:00,236.01,236.15,235.97,236.06,10035.0,231.4344,231.5716,231.3951,231.4834,10035.0
2024-01-04 14:25:00,235.9,235.94,235.87,235.92,652.0,231.3265,231.3657,231.2971,231.3461,652.0
2024-01-04 14:30:00,235.89,235.94,235.81,235.94,1892.0,231.3167,231.3657,231.2382,231.3657,1892.0
2024-01-04 14:35:00,235.87,235.87,235.61,235.61,1900.0,231.2971,231.2971,231.0421,231.0421,1900.0
2024-01-04 14:40:00,235.63,235.69,235.55,235.55,2185.0,231.0617,231.1206,230.9833,230.9833,2185.0
2024-01-04 14:45:00,235.53,235.81,235.49,235.81,3643.0,230.9637,231.2382,230.9244,231.2382,3643.0
2024-01-04 14:50:00,235.88,236.02,235.74,235.8,2921.0,231.3069,231.4442,231.1696,231.2284,2921.0
2024-01-04 14:55:00,235.98,236.0,235.81,235.83,1530.0,231.4049,231.4246,231.2382,231.2579,1530.0
2024-01-04 15:00:00,235.86,235.89,235.61,235.72,2512.0,231.2873,231.3167,231.0421,231.15,2512.0
2024-01-04 15:05:00,235.78,236.15,235.76,236.08,2307.0,231.2088,231.5716,231.1892,231.503,2307.0
2024-01-04 15:10:00,236.06,236.1,235.78,235.78,2358.0,231.4834,231.5226,231.2088,231.2088,2358.0
2024-01-04 15:15:00,235.8,235.81,235.39,235.56,3777.0,231.2284,231.2382,230.8264,230.9931,3777.0
2024-01-04 15:20:00,235.6,235.6,235.31,235.31,2022.0,231.0323,231.0323,230.7479,230.7479,2022.0
2024-01-04 15:25:00,235.36,235.44,235.24,235.43,1900.0,230.797,230.8754,230.6793,230.8656,1900.0
2024-01-04 15:30:00,235.33,235.52,235.29,235.31,9116.0,230.7675,230.9539,230.7283,230.7479,9116.0
2024-01-04 15:35:00,235.38,235.49,235.25,235.49,10148.0,230.8166,230.9244,230.6891,230.9244,10148.0
2024-01-04 15:40:00,235.55,235.61,235.24,235.37,13721.0,230.9833,231.0421,230.6793,230.8068,13721.0
2024-01-04 15:45:00,235.34,235.6,235.08,235.08,10136.0,230.7774,231.0323,230.5224,230.5224,10136.0
2024-01-04 15:50:00,235.16,235.16,234.5,234.6,22932.0,230.6008,230.6008,229.9536,230.0517,22932.0
2024-01-04 15:55:00,234.64,234.76,234.39,234.49,98534.0,230.0909,230.2086,229.8458,229.9438,98534.0
2024-01-05 09:30:00,234.58,235.17,234.58,234.88,14479.0,230.0321,230.6106,230.0321,230.3263,14479.0
2024-01-05 09:35:00,235.35,235.44,235.2,235.28,1598.0,230.7872,230.8754,230.6401,230.7185,1598.0
2024-01-05 09:40:00,234.62,234.84,234.61,234.8,995.0,230.0713,230.287,230.0615,230.2478,995.0
2024-01-05 09:45:00,234.83,235.05,234.65,235.04,1726.0,230.2772,230.493,230.1007,230.4832,1726.0
2024-01-05 09:50:00,235.02,235.04,234.27,234.42,5123.0,230.4636,230.4832,229.7281,229.8752,5123.0
2024-01-05 09:55:00,234.27,234.39,233.73,233.79,6345.0,229.7281,229.8458,229.1986,229.2574,6345.0
2024-01-05 10:00:00,233.9,235.09,233.89,235.02,4369.0,229.3653,230.5322,229.3555,230.4636,4369.0
2024-01-05 10:05:00,235.17,235.17,234.63,234.63,5488.0,230.6106,230.6106,230.0811,230.0811,5488.0
2024-01-05 10:10:00,234.81,234.93,233.96,234.17,5528.0,230.2576,230.3753,229.4241,229.63,5528.0
2024-01-05 10:15:00,234.15,234.15,233.79,234.12,5825.0,229.6104,229.6104,229.2574,229.581,5825.0
2024-01-05 10:20:00,234.03,234.12,233.83,233.83,8769.0,229.4928,229.581,229.2966,229.2966,8769.0
2024-01-05 10:25:00,233.8,234.4,233.79,234.38,6922.0,229.2672,229.8556,229.2574,229.836,6922.0
2024-01-05 10:30:00,234.25,234.83,234.02,234.61,7813.0,229.7085,230.2772,229.4829,230.0615,7813.0
2024-01-05 10:35:00,234.58,234.64,234.4,234.51,7948.0,230.0321,230.0909,229.8556,229.9634,7948.0
2024-01-05 10:40:00,234.43,234.97,234.2,234.96,3813.0,229.885,230.4145,229.6595,230.4047,3813.0
2024-01-05 10:45:00,234.96,235.01,234.88,234.9,2975.0,230.4047,230.4538,230.3263,230.3459,2975.0
2024-01-05 10:50:00,234.89,235.24,234.76,235.19,5060.0,230.3361,230.6793,230.2086,230.6303,5060.0
2024-01-05 10:55:00,235.19,235.25,234.83,234.9,5998.0,230.6303,230.6891,230.2772,230.3459,5998.0
2024-01-05 11:00:00,234.98,234.98,234.66,234.91,3139.0,230.4243,230.4243,230.1105,230.3557,3139.0
2024-01-05 11:05:00,234.96,235.13,234.9,234.9,8733.0,230.4047,230.5714,230.3459,230.3459,8733.0
2024-01-05 11:10:00,234.97,235.44,234.97,235.34,3312.0,230.4145,230.8754,230.4145,230.7774,3312.0
2024-01-05 11:15:00,235.37,235.56,234.96,234.96,5475.0,230.8068,230.9931,230.4047,230.4047,5475.0
2024-01-05 11:20:00,234.98,235.19,234.9,235.02,3909.0,230.4243,230.6303,230.3459,230.4636,3909.0
2024-01-05 11:25:00,235.11,235.18,234.98,234.98,3200.0,230.5518,230.6205,230.4243,230.4243,3200.0
2024-01-05 11:30:00,235.06,235.38,235.05,235.31,3017.0,230.5028,230.8166,230.493,230.7479,3017.0
2024-01-05 11:35:00,235.36,235.45,235.05,235.22,8331.0,230.797,230.8852,230.493,230.6597,8331.0
2024-01-05 11:40:00,235.2,235.2,234.88,234.9,10398.0,230.6401,230.6401,230.3263,230.3459,10398.0
2024-01-05 11:45:00,234.98,235.16,234.97,235.13,3911.0,230.4243,230.6008,230.4145,230.5714,3911.0
2024-01-05 11:50:00,235.05,235.22,235.05,235.14,3391.0,230.493,230.6597,230.493,230.5812,3391.0
2024-01-05 11:55:00,235.03,235.03,234.88,234.89,1140.0,230.4734,230.4734,230.3263,230.3361,1140.0
2024-01-05 12:00:00,234.66,234.75,234.64,234.64,802.0,230.1105,230.1988,230.0909,230.0909,802.0
2024-01-05 12:05:00,234.67,234.67,234.14,234.15,1425.0,230.1203,230.1203,229.6006,229.6104,1425.0
2024-01-05 12:10:00,234.01,234.29,233.92,234.13,8358.0,229.4731,229.7477,229.3849,229.5908,8358.0
2024-01-05 12:15:00,234.16,234.46,234.1,234.15,900.0,229.6202,229.9144,229.5614,229.6104,900.0
2024-01-05 12:20:00,234.14,234.18,233.91,233.91,1892.0,229.6006,229.6398,229.3751,229.3751,1892.0
2024-01-05 12:25:00,233.93,234.06,233.88,234.03,6447.0,229.3947,229.5222,229.3457,229.4928,6447.0
2024-01-05 12:30:00,234.03,234.09,233.9,233.9,5205.0,229.4928,229.5516,229.3653,229.3653,5205.0
2024-01-05 12:35:00,233.86,234.22,233.86,234.06,2795.0,229.326,229.6791,229.326,229.5222,2795.0
2024-01-05 12:40:00,234.06,234.16,234.02,234.11,7298.0,229.5222,229.6202,229.4829,229.5712,7298.0
2024-01-05 12:45:00,234.17,234.23,234.01,234.12,2325.0,229.63,229.6889,229.4731,229.581,2325.0
2024-01-05 12:50:00,234.21,234.29,234.16,234.18,2301.0,229.6693,229.7477,229.6202,229.6398,2301.0
2024-01-05 12:55:00,234.11,234.34,234.06,234.34,1775.0,229.5712,229.7967,229.5222,229.7967,1775.0
2024-01-05 13:00:00,234.18,234.24,233.96,234.07,5186.0,229.6398,229.6987,229.4241,229.532,5186.0
2024-01-05 13:05:00,234.08,234.28,234.07,234.19,4267.0,229.5418,229.7379,229.532,229.6496,4267.0
2024-01-05 13:10:00,234.16,234.18,233.96,233.96,1997.0,229.6202,229.6398,229.4241,229.4241,1997.0
2024-01-05 13:15:00,234.0,234.06,233.81,233.89,2255.0,229.4633,229.5222,229.277,229.3555,2255.0
2024-01-05 13:20:00,233.89,234.01,233.88,233.9,1187.0,229.3555,229.4731,229.3457,229.3653,1187.0
2024-01-05 13:25:00,233.95,234.32,233.94,234.31,1970.0,229.4143,229.7771,229.4045,229.7673,1970.0
2024-01-05 13:30:00,234.47,234.72,234.47,234.54,2069.0,229.9242,230.1694,229.9242,229.9929,2069.0
2024-01-05 13:35:00,234.52,234.75,234.49,234.75,2951.0,229.9733,230.1988,229.9438,230.1988,2951.0
2024-01-05 13:40:00,234.77,234.79,234.6,234.63,3686.0,230.2184,230.238,230.0517,230.0811,3686.0
2024-01-05 13:45:00,234.63,234.7,234.51,234.52,1620.0,230.0811,230.1498,229.9634,229.9733,1620.0
2024-01-05 13:50:00,234.57,234.58,234.49,234.49,1683.0,230.0223,230.0321,229.9438,229.9438,1683.0
2024-01-05 13:55:00,234.48,234.5,234.36,234.46,4058.0,229.934,229.9536,229.8164,229.9144,4058.0
2024-01-05 14:00:00,234.44,234.6,234.41,234.57,4259.0,229.8948,230.0517,229.8654,230.0223,4259.0
2024-01-05 14:05:00,234.67,234.94,234.66,234.82,30759.0,230.1203,230.3851,230.1105,230.2674,30759.0
2024-01-05 14:10:00,234.8,234.95,234.62,234.65,3969.0,230.2478,230.3949,230.0713,230.1007,3969.0
2024-01-05 14:15:00,234.76,234.84,234.62,234.62,18452.0,230.2086,230.287,230.0713,230.0713,18452.0
2024-01-05 14:20:00,234.52,234.84,234.51,234.74,2480.0,229.9733,230.287,229.9634,230.189,2480.0
2024-01-05 14:25:00,234.8,234.85,234.71,234.71,2239.0,230.2478,230.2969,230.1596,230.1596,2239.0
2024-01-05 14:30:00,234.67,234.81,234.66,234.68,3973.0,230.1203,230.2576,230.1105,230.1301,3973.0
2024-01-05 14:35:00,234.7,234.84,234.68,234.8,2438.0,230.1498,230.287,230.1301,230.2478,2438.0
2024-01-05 14:40:00,234.75,234.77,234.52,234.54,3913.0,230.1988,230.2184,229.9733,229.9929,3913.0
2024-01-05 14:45:00,234.52,234.7,234.5,234.53,2037.0,229.9733,230.1498,229.9536,229.9831,2037.0
2024-01-05 14:50:00,234.52,234.52,234.2,234.23,4505.0,229.9733,229.9733,229.6595,229.6889,4505.0
2024-01-05 14:55:00,234.24,234.3,234.04,234.13,5069.0,229.6987,229.7575,229.5026,229.5908,5069.0
2024-01-05 15:00:00,234.07,234.3,234.01,234.05,3061.0,229.532,229.7575,229.4731,229.5124,3061.0
2024-01-05 15:05:00,234.06,234.42,234.06,234.29,2160.0,229.5222,229.8752,229.5222,229.7477,2160.0
2024-01-05 15:10:00,234.33,234.53,234.26,234.45,3634.0,229.7869,229.9831,229.7183,229.9046,3634.0
2024-01-05 15:15:00,234.38,234.39,234.29,234.33,4412.0,229.836,229.8458,229.7477,229.7869,4412.0
2024-01-05 15:20:00,234.33,234.5,234.3,234.31,3029.0,229.7869,229.9536,229.7575,229.7673,3029.0
2024-01-05 15:25:00,234.26,234.4,234.15,234.38,4070.0,229.7183,229.8556,229.6104,229.836,4070.0
2024-01-05 15:30:00,234.32,234.32,233.92,234.0,5698.0,229.7771,229.7771,229.3849,229.4633,5698.0
2024-01-05 15:35:00,234.01,234.14,233.99,234.1,6581.0,229.4731,229.6006,229.4535,229.5614,6581.0
2024-01-05 15:40:00,234.1,234.65,234.07,234.65,7890.0,229.5614,230.1007,229.532,230.1007,7890.0
2024-01-05 15:45:00,234.77,234.86,234.5,234.81,9821.0,230.2184,230.3067,229.9536,230.2576,9821.0
2024-01-05 15:50:00,234.78,234.97,234.57,234.97,17164.0,230.2282,230.4145,230.0223,230.4145,17164.0
2024-01-05 15:55:00,235.0,235.09,234.72,234.85,48573.0,230.4439,230.5322,230.1694,230.2969,48573.0
2024-01-08 09:30:00,236.13,236.13,235.63,235.91,19994.0,231.552,231.552,231.0617,231.3363,19994.0
2024-01-08 09:35:00,235.94,236.44,235.8,235.8,2727.0,231.3657,231.856,231.2284,231.2284,2727.0
2024-01-08 09:40:00,235.23,235.26,234.87,235.17,4278.0,230.6695,230.6989,230.3165,230.6106,4278.0
2024-01-08 09:45:00,235.22,235.74,235.11,235.68,4550.0,230.6597,231.1696,230.5518,231.1108,4550.0
2024-01-08 09:50:00,235.69,235.69,234.71,234.71,4963.0,231.1206,231.1206,230.1596,230.1596,4963.0
2024-01-08 09:55:00,234.98,235.54,234.8,235.49,7750.0,230.4243,230.9735,230.2478,230.9244,7750.0
2024-01-08 10:00:00,235.5,235.5,234.56,235.04,5967.0,230.9343,230.9343,230.0125,230.4832,5967.0
2024-01-08 10:05:00,235.19,235.21,234.82,234.94,4315.0,230.6303,230.6499,230.2674,230.3851,4315.0
2024-01-08 10:10:00,234.94,234.94,234.2,234.5,7954.0,230.3851,230.3851,229.6595,229.9536,7954.0
2024-01-08 10:15:00,234.34,235.05,234.31,235.05,5805.0,229.7967,230.493,229.7673,230.493,5805.0
2024-01-08 10:20:00,235.05,235.21,235.01,235.01,5559.0,230.493,230.6499,230.4538,230.4538,5559.0
2024-01-08 10:25:00,235.23,235.56,235.22,235.55,3279.0,230.6695,230.9931,230.6597,230.9833,3279.0
2024-01-08 10:30:00,235.59,235.72,235.37,235.55,6454.0,231.0225,231.15,230.8068,230.9833,6454.0
2024-01-08 10:35:00,235.48,235.62,235.3,235.48,6852.0,230.9146,231.0519,230.7381,230.9146,6852.0
2024-01-08 10:40:00,235.46,235.7,235.44,235.7,11463.0,230.895,231.1304,230.8754,231.1304,11463.0
2024-01-08 10:45:00,235.69,235.9,235.69,235.74,2700.0,231.1206,231.3265,231.1206,231.1696,2700.0
2024-01-08 10:50:00,235.74,235.76,235.56,235.57,9042.0,231.1696,231.1892,230.9931,231.0029,9042.0
2024-01-08 10:55:00,235.57,235.79,235.57,235.58,6552.0,231.0029,231.2186,231.0029,231.0127,6552.0
2024-01-08 11:00:00,235.61,235.69,235.42,235.47,3254.0,231.0421,231.1206,230.8558,230.9048,3254.0
2024-01-08 11:05:00,235.43,235.86,235.43,235.75,4785.0,230.8656,231.2873,230.8656,231.1794,4785.0
2024-01-08 11:10:00,235.65,235.7,235.48,235.69,4453.0,231.0813,231.1304,230.9146,231.1206,4453.0
2024-01-08 11:15:00,235.69,235.89,235.56,235.88,3611.0,231.1206,231.3167,230.9931,231.3069,3611.0
2024-01-08 11:20:00,235.96,235.99,235.33,235.43,5044.0,231.3853,231.4148,230.7675,230.8656,5044.0
2024-01-08 11:25:00,235.44,235.44,235.19,235.2,2113.0,230.8754,230.8754,230.6303,230.6401,2113.0
2024-01-08 11:30:00,235.21,235.49,235.21,235.36,3598.0,230.6499,230.9244,230.6499,230.797,3598.0
2024-01-08 11:35:00,235.37,235.4,235.22,235.26,3815.0,230.8068,230.8362,230.6597,230.6989,3815.0
2024-01-08 11:40:00,235.33,235.33,235.16,235.16,9751.0,230.7675,230.7675,230.6008,230.6008,9751.0
2024-01-08 11:45:00,235.19,235.39,235.07,235.18,4643.0,230.6303,230.8264,230.5126,230.6205,4643.0
2024-01-08 11:50:00,235.15,235.36,235.12,235.27,2062.0,230.591,230.797,230.5616,230.7087,2062.0
2024-01-08 11:55:00,235.25,235.35,235.11,235.31,3713.0,230.6891,230.7872,230.5518,230.7479,3713.0
2024-01-08 12:00:00,235.32,235.83,235.32,235.76,2363.0,230.7577,231.2579,230.7577,231.1892,2363.0
2024-01-08 12:05:00,235.78,235.78,235.48,235.61,6167.0,231.2088,231.2088,230.9146,231.0421,6167.0
2024-01-08 12:10:00,235.69,235.87,235.48,235.6,20538.0,231.1206,231.2971,230.9146,231.0323,20538.0
2024-01-08 12:15:00,235.62,235.71,235.53,235.58,2520.0,231.0519,231.1402,230.9637,231.0127,2520.0
2024-01-08 12:20:00,235.55,235.55,235.17,235.22,1321.0,230.9833,230.9833,230.6106,230.6597,1321.0
2024-01-08 12:25:00,235.26,235.29,235.1,235.12,1976.0,230.6989,230.7283,230.542,230.5616,1976.0
2024-01-08 12:30:00,235.16,235.43,235.06,235.41,11969.0,230.6008,230.8656,230.5028,230.846,11969.0
2024-01-08 12:35:00,235.42,235.5,235.31,235.45,3566.0,230.8558,230.9343,230.7479,230.8852,3566.0
2024-01-08 12:40:00,235.42,235.45,235.27,235.34,1857.0,230.8558,230.8852,230.7087,230.7774,1857.0
2024-01-08 12:45:00,235.36,235.58,235.35,235.57,2060.0,230.797,231.0127,230.7872,231.0029,2060.0
2024-01-08 12:50:00,235.56,235.73,235.53,235.69,5021.0,230.9931,231.1598,230.9637,231.1206,5021.0
2024-01-08 12:55:00,235.69,235.72,235.62,235.67,1700.0,231.1206,231.15,231.0519,231.101,1700.0
2024-01-08 13:00:00,235.66,235.78,235.66,235.7,3624.0,231.0911,231.2088,231.0911,231.1304,3624.0
2024-01-08 13:05:00,235.7,235.94,235.66,235.89,7137.0,231.1304,231.3657,231.0911,231.3167,7137.0
2024-01-08 13:10:00,235.73,235.73,235.49,235.49,7137.0,231.1598,231.1598,230.9244,230.9244,7137.0
2024-01-08 13:15:00,235.48,235.51,235.39,235.39,6280.0,230.9146,230.9441,230.8264,230.8264,6280.0
2024-01-08 13:20:00,235.42,235.63,235.42,235.63,1425.0,230.8558,231.0617,230.8558,231.0617,1425.0
2024-01-08 13:25:00,235.63,235.63,235.5,235.59,1310.0,231.0617,231.0617,230.9343,231.0225,1310.0
2024-01-08 13:30:00,235.58,235.75,235.57,235.7,7723.0,231.0127,231.1794,231.0029,231.1304,7723.0
2024-01-08 13:35:00,235.66,235.71,235.49,235.71,14593.0,231.0911,231.1402,230.9244,231.1402,14593.0
2024-01-08 13:40:00,235.65,235.93,235.65,235.9,4927.0,231.0813,231.3559,231.0813,231.3265,4927.0
2024-01-08 13:45:00,235.93,236.18,235.93,236.04,3537.0,231.3559,231.6011,231.3559,231.4638,3537.0
2024-01-08 13:50:00,236.0,236.14,235.99,236.12,7150.0,231.4246,231.5618,231.4148,231.5422,7150.0
2024-01-08 13:55:00,236.13,236.37,236.06,236.37,2100.0,231.552,231.7874,231.4834,231.7874,2100.0
2024-01-08 14:00:00,236.32,236.68,236.32,236.66,3385.0,231.7384,232.0914,231.7384,232.0718,3385.0
2024-01-08 14:05:00,236.61,236.69,236.54,236.69,3710.0,232.0227,232.1012,231.9541,232.1012,3710.0
2024-01-08 14:10:00,236.78,237.1,236.77,237.1,3777.0,232.1894,232.5032,232.1796,232.5032,3777.0
2024-01-08 14:15:00,237.09,237.21,237.04,237.2,3720.0,232.4934,232.6111,232.4444,232.6013,3720.0
2024-01-08 14:20:00,237.15,237.29,237.15,237.29,1700.0,232.5523,232.6895,232.5523,232.6895,1700.0
2024-01-08 14:25:00,237.41,237.46,237.17,237.26,3696.0,232.8072,232.8563,232.5719,232.6601,3696.0
2024-01-08 14:30:00,237.35,237.59,237.35,237.5,7848.0,232.7484,232.9837,232.7484,232.8955,7848.0
2024-01-08 14:35:00,237.51,237.62,237.45,237.49,2544.0,232.9053,233.0131,232.8464,232.8857,2544.0
2024-01-08 14:40:00,237.51,237.69,237.34,237.45,12281.0,232.9053,233.0818,232.7386,232.8464,12281.0
2024-01-08 14:45:00,237.45,237.62,237.4,237.4,4450.0,232.8464,233.0131,232.7974,232.7974,4450.0
2024-01-08 14:50:00,237.37,237.57,237.33,237.55,4537.0,232.768,232.9641,232.7288,232.9445,4537.0
2024-01-08 14:55:00,237.58,238.0,237.53,237.81,15449.0,232.9739,233.3858,232.9249,233.1995,15449.0
2024-01-08 15:00:00,237.81,237.85,237.39,237.72,6812.0,233.1995,233.2387,232.7876,233.1112,6812.0
2024-01-08 15:05:00,237.78,237.91,237.71,237.89,5153.0,233.17,233.2975,233.1014,233.2779,5153.0
2024-01-08 15:10:00,237.83,237.84,237.63,237.69,4504.0,233.2191,233.2289,233.023,233.0818,4504.0
2024-01-08 15:15:00,237.75,237.94,237.74,237.91,9670.0,233.1406,233.3269,233.1308,233.2975,9670.0
2024-01-08 15:20:00,237.86,237.86,237.7,237.81,5868.0,233.2485,233.2485,233.0916,233.1995,5868.0
2024-01-08 15:25:00,237.84,237.88,237.69,237.78,5761.0,233.2289,233.2681,233.0818,233.17,5761.0
2024-01-08 15:30:00,237.76,238.0,237.73,238.0,5845.0,233.1504,233.3858,233.121,233.3858,5845.0
2024-01-08 15:35:00,238.03,238.42,237.97,238.27,10705.0,233.4152,233.7976,233.3564,233.6505,10705.0
2024-01-08 15:40:00,238.35,238.48,238.27,238.44,12568.0,233.729,233.8565,233.6505,233.8173,12568.0
2024-01-08 15:45:00,238.48,238.53,238.12,238.19,13186.0,233.8565,233.9055,233.5035,233.5721,13186.0
2024-01-08 15:50:00,238.24,239.1,238.24,239.04,27818.0,233.6211,234.4645,233.6211,234.4056,27818.0
2024-01-08 15:55:00,239.04,239.17,238.92,238.98,54995.0,234.4056,234.5331,234.2879,234.3468,54995.0
2024-01-09 09:30:00,237.45,237.72,236.48,236.48,15067.0,232.8464,233.1112,231.8953,231.8953,15067.0
2024-01-09 09:35:00,236.69,236.94,236.13,236.66,4902.0,232.1012,232.3463,231.552,232.0718,4902.0
2024-01-09 09:40:00,236.65,236.69,236.19,236.19,3074.0,232.062,232.1012,231.6109,231.6109,3074.0
2024-01-09 09:45:00,235.96,236.62,235.75,235.91,10017.0,231.3853,232.0325,231.1794,231.3363,10017.0
2024-01-09 09:50:00,236.24,236.61,235.67,236.44,3425.0,231.6599,232.0227,231.101,231.856,3425.0
2024-01-09 09:55:00,236.56,236.63,236.35,236.58,5623.0,231.9737,232.0423,231.7678,231.9933,5623.0
2024-01-09 10:00:00,236.57,237.06,236.2,236.3,4697.0,231.9835,232.464,231.6207,231.7187,4697.0
2024-01-09 10:05:00,236.47,236.91,236.31,236.87,3183.0,231.8854,232.3169,231.7285,232.2777,3183.0
2024-01-09 10:10:00,236.89,237.45,236.88,237.15,2021.0,232.2973,232.8464,232.2875,232.5523,2021.0
2024-01-09 10:15:00,237.47,238.08,237.33,238.05,18827.0,232.8661,233.4642,232.7288,233.4348,18827.0
2024-01-09 10:20:00,238.01,238.05,237.11,237.11,4621.0,233.3956,233.4348,232.513,232.513,4621.0
2024-01-09 10:25:00,237.12,237.4,237.08,237.08,3281.0,232.5228,232.7974,232.4836,232.4836,3281.0
2024-01-09 10:30:00,237.16,237.38,236.99,237.06,7455.0,232.5621,232.7778,232.3954,232.464,7455.0
2024-01-09 10:35:00,237.06,237.28,236.91,236.93,3050.0,232.464,232.6797,232.3169,232.3365,3050.0
2024-01-09 10:40:00,236.91,237.18,236.88,236.88,4790.0,232.3169,232.5817,232.2875,232.2875,4790.0
2024-01-09 10:45:00,236.89,237.03,236.8,236.81,5098.0,232.2973,232.4346,232.209,232.2189,5098.0
2024-01-09 10:50:00,236.92,237.02,236.67,236.89,9919.0,232.3267,232.4248,232.0816,232.2973,9919.0
2024-01-09 10:55:00,236.93,237.04,236.67,236.68,4021.0,232.3365,232.4444,232.0816,232.0914,4021.0
2024-01-09 11:00:00,236.63,236.97,236.57,236.96,17086.0,232.0423,232.3758,231.9835,232.3659,17086.0
2024-01-09 11:05:00,236.94,237.08,236.84,236.91,1800.0,232.3463,232.4836,232.2483,232.3169,1800.0
2024-01-09 11:10:00,236.97,237.2,236.78,237.2,2710.0,232.3758,232.6013,232.1894,232.6013,2710.0
2024-01-09 11:15:00,237.18,237.47,237.18,237.45,5263.0,232.5817,232.8661,232.5817,232.8464,5263.0
2024-01-09 11:20:00,237.45,237.71,237.45,237.65,4400.0,232.8464,233.1014,232.8464,233.0426,4400.0
2024-01-09 11:25:00,237.61,237.84,237.61,237.81,3605.0,233.0033,233.2289,233.0033,233.1995,3605.0
2024-01-09 11:30:00,237.81,237.83,237.7,237.77,2962.0,233.1995,233.2191,233.0916,233.1602,2962.0
2024-01-09 11:35:00,237.75,237.77,237.59,237.59,2491.0,233.1406,233.1602,232.9837,232.9837,2491.0
2024-01-09 11:40:00,237.58,237.79,237.49,237.68,4270.0,232.9739,233.1799,232.8857,233.072,4270.0
2024-01-09 11:45:00,237.75,237.89,237.69,237.85,4754.0,233.1406,233.2779,233.0818,233.2387,4754.0
2024-01-09 11:50:00,237.81,238.14,237.81,238.14,3580.0,233.1995,233.5231,233.1995,233.5231,3580.0
2024-01-09 11:55:00,238.05,238.33,238.04,238.17,3615.0,233.4348,233.7094,233.425,233.5525,3615.0
2024-01-09 12:00:00,238.2,238.27,238.01,238.27,3682.0,233.5819,233.6505,233.3956,233.6505,3682.0
2024-01-09 12:05:00,238.24,238.46,238.2,238.41,2074.0,233.6211,233.8369,233.5819,233.7878,2074.0
2024-01-09 12:10:00,238.41,238.49,238.27,238.49,5109.0,233.7878,233.8663,233.6505,233.8663,5109.0
2024-01-09 12:15:00,238.67,238.72,238.54,238.58,1621.0,234.0428,234.0918,233.9153,233.9545,1621.0
2024-01-09 12:20:00,238.55,238.96,238.55,238.78,5536.0,233.9251,234.3272,233.9251,234.1507,5536.0
2024-01-09 12:25:00,238.79,238.91,238.7,238.91,1903.0,234.1605,234.2781,234.0722,234.2781,1903.0
2024-01-09 12:30:00,238.81,238.95,238.4,238.41,10989.0,234.1801,234.3174,233.778,233.7878,10989.0
2024-01-09 12:35:00,238.39,238.77,238.36,238.53,23168.0,233.7682,234.1409,233.7388,233.9055,23168.0
2024-01-09 12:40:00,238.43,238.64,238.43,238.64,3523.0,233.8074,234.0134,233.8074,234.0134,3523.0
2024-01-09 12:45:00,238.69,238.96,238.64,238.96,3985.0,234.0624,234.3272,234.0134,234.3272,3985.0
2024-01-09 12:50:00,238.96,239.16,238.96,239.05,3486.0,234.3272,234.5233,234.3272,234.4154,3486.0
2024-01-09 12:55:00,238.95,239.08,238.87,238.97,1999.0,234.3174,234.4448,234.2389,234.337,1999.0
2024-01-09 13:00:00,239.08,239.42,239.08,239.23,4480.0,234.4448,234.7783,234.4448,234.5919,4480.0
2024-01-09 13:05:00,239.3,239.3,238.95,238.95,10255.0,234.6606,234.6606,234.3174,234.3174,10255.0
2024-01-09 13:10:00,238.93,239.13,238.92,239.06,2406.0,234.2978,234.4939,234.2879,234.4252,2406.0
2024-01-09 13:15:00,238.94,239.01,238.87,238.97,2800.0,234.3076,234.3762,234.2389,234.337,2800.0
2024-01-09 13:20:00,238.86,238.87,238.61,238.72,6398.0,234.2291,234.2389,233.984,234.0918,6398.0
2024-01-09 13:25:00,238.68,238.95,238.64,238.84,5193.0,234.0526,234.3174,234.0134,234.2095,5193.0
2024-01-09 13:30:00,238.81,238.82,238.39,238.39,5695.0,234.1801,234.1899,233.7682,233.7682,5695.0
2024-01-09 13:35:00,238.55,238.79,238.54,238.7,1719.0,233.9251,234.1605,233.9153,234.0722,1719.0
2024-01-09 13:40:00,238.7,238.79,238.68,238.78,1561.0,234.0722,234.1605,234.0526,234.1507,1561.0
2024-01-09 13:45:00,238.78,239.19,238.78,239.15,4071.0,234.1507,234.5527,234.1507,234.5135,4071.0
2024-01-09 13:50:00,239.25,239.44,239.25,239.28,1570.0,234.6115,234.7979,234.6115,234.641,1570.0
2024-01-09 13:55:00,239.32,239.39,239.17,239.2,3037.0,234.6802,234.7488,234.5331,234.5625,3037.0
2024-01-09 14:00:00,239.2,239.26,239.1,239.23,7972.0,234.5625,234.6214,234.4645,234.5919,7972.0
2024-01-09 14:05:00,239.23,239.34,239.17,239.28,2927.0,234.5919,234.6998,234.5331,234.641,2927.0
2024-01-09 14:10:00,239.29,239.3,239.06,239.23,5197.0,234.6508,234.6606,234.4252,234.5919,5197.0
2024-01-09 14:15:00,238.98,238.98,238.86,238.86,1637.0,234.3468,234.3468,234.2291,234.2291,1637.0
2024-01-09 14:20:00,238.82,238.96,238.75,238.78,4271.0,234.1899,234.3272,234.1212,234.1507,4271.0
2024-01-09 14:25:00,238.71,238.78,238.64,238.75,2698.0,234.082,234.1507,234.0134,234.1212,2698.0
2024-01-09 14:30:00,238.77,239.0,238.76,238.97,6750.0,234.1409,234.3664,234.131,234.337,6750.0
2024-01-09 14:35:00,238.91,238.92,238.81,238.88,6345.0,234.2781,234.2879,234.1801,234.2487,6345.0
2024-01-09 14:40:00,238.88,238.91,238.7,238.74,4528.0,234.2487,234.2781,234.0722,234.1114,4528.0
2024-01-09 14:45:00,238.72,238.96,238.69,238.82,5778.0,234.0918,234.3272,234.0624,234.1899,5778.0
2024-01-09 14:50:00,238.83,238.84,238.61,238.83,3188.0,234.1997,234.2095,233.984,234.1997,3188.0
2024-01-09 14:55:00,238.74,239.03,238.74,239.03,2399.0,234.1114,234.3958,234.1114,234.3958,2399.0
2024-01-09 15:00:00,239.06,239.21,238.98,239.21,2835.0,234.4252,234.5723,234.3468,234.5723,2835.0
2024-01-09 15:05:00,239.26,239.37,238.89,239.07,2601.0,234.6214,234.7292,234.2585,234.435,2601.0
2024-01-09 15:10:00,239.06,239.25,238.99,238.99,1890.0,234.4252,234.6115,234.3566,234.3566,1890.0
2024-01-09 15:15:00,239.03,239.08,238.96,239.08,2233.0,234.3958,234.4448,234.3272,234.4448,2233.0
2024-01-09 15:20:00,239.05,239.37,239.02,239.12,5390.0,234.4154,234.7292,234.386,234.4841,5390.0
2024-01-09 15:25:00,239.1,239.25,239.04,239.19,6882.0,234.4645,234.6115,234.4056,234.5527,6882.0
2024-01-09 15:30:00,239.21,239.34,239.0,239.1,5831.0,234.5723,234.6998,234.3664,234.4645,5831.0
2024-01-09 15:35:00,239.06,239.21,239.02,239.11,5876.0,234.4252,234.5723,234.386,234.4743,5876.0
2024-01-09 15:40:00,239.1,239.2,238.97,239.2,6895.0,234.4645,234.5625,234.337,234.5625,6895.0
2024-01-09 15:45:00,239.17,239.3,239.15,239.22,7370.0,234.5331,234.6606,234.5135,234.5821,7370.0
2024-01-09 15:50:00,239.14,239.62,239.14,239.6,17042.0,234.5037,234.9744,234.5037,234.9548,17042.0
2024-01-09 15:55:00,239.7,239.76,239.45,239.47,35974.0,235.0528,235.1117,234.8077,234.8273,35974.0
2024-01-10 09:30:00,241.0,242.23,240.27,241.87,30169.0,236.3276,237.5338,235.6118,237.1808,30169.0
2024-01-10 09:35:00,241.65,242.39,240.98,241.74,19479.0,236.965,237.6907,236.308,237.0533,19479.0
2024-01-10 09:40:00,241.84,242.41,241.4,241.47,9306.0,237.1513,237.7103,236.7199,236.7885,9306.0
2024-01-10 09:45:00,241.56,241.79,241.4,241.72,16496.0,236.8768,237.1023,236.7199,237.0337,16496.0
2024-01-10 09:50:00,241.72,241.73,240.92,241.0,6050.0,237.0337,237.0435,236.2492,236.3276,6050.0
2024-01-10 09:55:00,240.88,240.9,240.35,240.68,13060.0,236.2099,236.2296,235.6902,236.0138,13060.0
2024-01-10 10:00:00,240.75,240.89,240.44,240.8,5735.0,236.0825,236.2198,235.7785,236.1315,5735.0
2024-01-10 10:05:00,240.62,240.71,239.98,240.2,4925.0,235.955,236.0432,235.3274,235.5431,4925.0
2024-01-10 10:10:00,240.12,240.28,239.8,240.11,12023.0,235.4647,235.6216,235.1509,235.4549,12023.0
2024-01-10 10:15:00,240.12,240.35,239.89,239.95,5306.0,235.4647,235.6902,235.2391,235.298,5306.0
2024-01-10 10:20:00,239.94,240.67,239.89,240.6,6877.0,235.2882,236.004,235.2391,235.9354,6877.0
2024-01-10 10:25:00,240.52,241.03,240.51,240.74,2960.0,235.8569,236.357,235.8471,236.0727,2960.0
2024-01-10 10:30:00,241.0,241.02,240.68,240.81,4429.0,236.3276,236.3472,236.0138,236.1413,4429.0
2024-01-10 10:35:00,240.75,240.96,240.67,240.81,11397.0,236.0825,236.2884,236.004,236.1413,11397.0
2024-01-10 10:40:00,240.76,240.84,240.46,240.46,2308.0,236.0923,236.1707,235.7981,235.7981,2308.0
2024-01-10 10:45:00,240.44,240.52,240.08,240.4,11554.0,235.7785,235.8569,235.4255,235.7393,11554.0
2024-01-10 10:50:00,240.24,240.49,240.23,240.46,6720.0,235.5824,235.8275,235.5725,235.7981,6720.0
2024-01-10 10:55:00,240.44,240.44,240.28,240.31,3248.0,235.7785,235.7785,235.6216,235.651,3248.0
2024-01-10 11:00:00,240.31,240.44,240.12,240.31,4023.0,235.651,235.7785,235.4647,235.651,4023.0
2024-01-10 11:05:00,240.25,240.57,240.25,240.38,9251.0,235.5922,235.906,235.5922,235.7196,9251.0
2024-01-10 11:10:00,240.43,240.43,240.12,240.24,4274.0,235.7687,235.7687,235.4647,235.5824,4274.0
2024-01-10 11:15:00,240.3,240.3,240.03,240.11,6185.0,235.6412,235.6412,235.3764,235.4549,6185.0
2024-01-10 11:20:00,240.06,240.27,239.98,239.98,1630.0,235.4058,235.6118,235.3274,235.3274,1630.0
2024-01-10 11:25:00,240.0,240.23,239.99,240.06,3298.0,235.347,235.5725,235.3372,235.4058,3298.0
2024-01-10 11:30:00,240.05,240.16,240.0,240.01,2821.0,235.396,235.5039,235.347,235.3568,2821.0
2024-01-10 11:35:00,239.95,240.09,239.95,239.96,5083.0,235.298,235.4353,235.298,235.3078,5083.0
2024-01-10 11:40:00,239.96,240.36,239.96,240.36,3901.0,235.3078,235.7,235.3078,235.7,3901.0
2024-01-10 11:45:00,240.41,240.49,240.27,240.27,1540.0,235.7491,235.8275,235.6118,235.6118,1540.0
2024-01-10 11:50:00,240.3,240.38,240.03,240.36,1442.0,235.6412,235.7196,235.3764,235.7,1442.0
2024-01-10 11:55:00,240.33,240.38,240.25,240.31,3080.0,235.6706,235.7196,235.5922,235.651,3080.0
2024-01-10 12:00:00,240.29,240.29,240.09,240.21,667.0,235.6314,235.6314,235.4353,235.5529,667.0
2024-01-10 12:05:00,240.2,240.64,240.14,240.64,4838.0,235.5431,235.9746,235.4843,235.9746,4838.0
2024-01-10 12:10:00,240.63,240.64,240.41,240.43,4158.0,235.9648,235.9746,235.7491,235.7687,4158.0
2024-01-10 12:15:00,240.4,240.49,240.37,240.38,3020.0,235.7393,235.8275,235.7098,235.7196,3020.0
2024-01-10 12:20:00,240.47,240.49,240.35,240.44,3443.0,235.8079,235.8275,235.6902,235.7785,3443.0
2024-01-10 12:25:00,240.53,240.54,240.42,240.53,1922.0,235.8667,235.8765,235.7589,235.8667,1922.0
2024-01-10 12:30:00,240.5,240.62,240.41,240.59,4831.0,235.8373,235.955,235.7491,235.9256,4831.0
2024-01-10 12:35:00,240.63,240.73,240.59,240.65,6447.0,235.9648,236.0629,235.9256,235.9844,6447.0
2024-01-10 12:40:00,240.71,240.71,240.47,240.49,3060.0,236.0432,236.0432,235.8079,235.8275,3060.0
2024-01-10 12:45:00,240.46,240.67,240.46,240.65,2039.0,235.7981,236.004,235.7981,235.9844,2039.0
2024-01-10 12:50:00,240.67,240.77,240.62,240.62,1857.0,236.004,236.1021,235.955,235.955,1857.0
2024-01-10 12:55:00,240.71,240.76,240.65,240.75,1780.0,236.0432,236.0923,235.9844,236.0825,1780.0
2024-01-10 13:00:00,240.73,241.0,240.55,240.98,5777.0,236.0629,236.3276,235.8863,236.308,5777.0
2024-01-10 13:05:00,241.0,241.0,240.78,240.91,5800.0,236.3276,236.3276,236.1119,236.2394,5800.0
2024-01-10 13:10:00,240.78,240.78,240.53,240.7,3414.0,236.1119,236.1119,235.8667,236.0334,3414.0
2024-01-10 13:15:00,240.74,240.85,240.66,240.71,8591.0,236.0727,236.1805,235.9942,236.0432,8591.0
2024-01-10 13:20:00,240.74,240.89,240.7,240.8,11289.0,236.0727,236.2198,236.0334,236.1315,11289.0
2024-01-10 13:25:00,240.8,240.82,240.62,240.65,2050.0,236.1315,236.1511,235.955,235.9844,2050.0
2024-01-10 13:30:00,240.67,240.78,240.63,240.66,1713.0,236.004,236.1119,235.9648,235.9942,1713.0
2024-01-10 13:35:00,240.7,240.7,240.47,240.6,2514.0,236.0334,236.0334,235.8079,235.9354,2514.0
2024-01-10 13:40:00,240.66,240.67,240.5,240.58,2264.0,235.9942,236.004,235.8373,235.9158,2264.0
2024-01-10 13:45:00,240.64,240.64,240.46,240.49,1500.0,235.9746,235.9746,235.7981,235.8275,1500.0
2024-01-10 13:50:00,240.58,240.62,240.5,240.56,2518.0,235.9158,235.955,235.8373,235.8961,2518.0
2024-01-10 13:55:00,240.6,240.73,240.59,240.6,4453.0,235.9354,236.0629,235.9256,235.9354,4453.0
2024-01-10 14:00:00,240.55,240.66,240.51,240.65,2605.0,235.8863,235.9942,235.8471,235.9844,2605.0
2024-01-10 14:05:00,240.65,240.68,240.41,240.41,2950.0,235.9844,236.0138,235.7491,235.7491,2950.0
2024-01-10 14:10:00,240.47,241.05,240.46,240.71,14340.0,235.8079,236.3767,235.7981,236.0432,14340.0
2024-01-10 14:15:00,240.75,240.86,240.67,240.78,2748.0,236.0825,236.1903,236.004,236.1119,2748.0
2024-01-10 14:20:00,240.72,240.77,240.65,240.7,6428.0,236.053,236.1021,235.9844,236.0334,6428.0
2024-01-10 14:25:00,240.79,240.79,240.58,240.63,1700.0,236.1217,236.1217,235.9158,235.9648,1700.0
2024-01-10 14:30:00,240.73,240.9,240.71,240.72,3261.0,236.0629,236.2296,236.0432,236.053,3261.0
2024-01-10 14:35:00,240.73,240.78,240.65,240.75,2861.0,236.0629,236.1119,235.9844,236.0825,2861.0
2024-01-10 14:40:00,240.79,240.98,240.79,240.96,1804.0,236.1217,236.308,236.1217,236.2884,1804.0
2024-01-10 14:45:00,240.97,241.04,240.86,240.86,4096.0,236.2982,236.3668,236.1903,236.1903,4096.0
2024-01-10 14:50:00,240.92,241.19,240.92,241.11,4996.0,236.2492,236.5139,236.2492,236.4355,4996.0
2024-01-10 14:55:00,241.16,241.18,241.05,241.17,7716.0,236.4845,236.5041,236.3767,236.4943,7716.0
2024-01-10 15:00:00,241.15,241.18,240.94,241.09,6546.0,236.4747,236.5041,236.2688,236.4159,6546.0
2024-01-10 15:05:00,241.05,241.28,241.05,241.28,8424.0,236.3767,236.6022,236.3767,236.6022,8424.0
2024-01-10 15:10:00,241.22,241.25,240.84,240.84,11781.0,236.5434,236.5728,236.1707,236.1707,11781.0
2024-01-10 15:15:00,240.88,241.05,240.65,240.74,2773.0,236.2099,236.3767,235.9844,236.0727,2773.0
2024-01-10 15:20:00,240.76,240.81,240.47,240.5,5970.0,236.0923,236.1413,235.8079,235.8373,5970.0
2024-01-10 15:25:00,240.51,240.62,240.39,240.6,11092.0,235.8471,235.955,235.7294,235.9354,11092.0
2024-01-10 15:30:00,240.56,240.67,240.47,240.56,6235.0,235.8961,236.004,235.8079,235.8961,6235.0
2024-01-10 15:35:00,240.59,240.88,240.59,240.75,7458.0,235.9256,236.2099,235.9256,236.0825,7458.0
2024-01-10 15:40:00,240.79,240.88,240.55,240.57,7051.0,236.1217,236.2099,235.8863,235.906,7051.0
2024-01-10 15:45:00,240.56,240.75,240.11,240.18,24861.0,235.8961,236.0825,235.4549,235.5235,24861.0
2024-01-10 15:50:00,240.23,240.37,239.98,240.36,29383.0,235.5725,235.7098,235.3274,235.7,29383.0
2024-01-10 15:55:00,240.37,241.0,240.28,240.88,88163.0,235.7098,236.3276,235.6216,236.2099,88163.0
2024-01-11 09:30:00,241.4,241.5,240.09,240.45,15260.0,236.7199,236.8179,235.4353,235.7883,15260.0
2024-01-11 09:35:00,240.45,241.52,240.45,241.36,11373.0,235.7883,236.8375,235.7883,236.6806,11373.0
2024-01-11 09:40:00,241.65,241.8,240.9,241.22,5337.0,236.965,237.1121,236.2296,236.5434,5337.0
2024-01-11 09:45:00,240.95,241.21,240.0,240.43,4323.0,236.2786,236.5335,235.347,235.7687,4323.0
2024-01-11 09:50:00,240.62,240.65,240.2,240.49,3620.0,235.955,235.9844,235.5431,235.8275,3620.0
2024-01-11 09:55:00,240.87,240.89,240.56,240.85,2842.0,236.2001,236.2198,235.8961,236.1805,2842.0
2024-01-11 10:00:00,240.8,240.8,240.39,240.46,3118.0,236.1315,236.1315,235.7294,235.7981,3118.0
2024-01-11 10:05:00,240.76,240.76,239.43,239.44,16895.0,236.0923,236.0923,234.7881,234.7979,16895.0
2024-01-11 10:10:00,239.62,239.63,239.22,239.22,2360.0,234.9744,234.9842,234.5821,234.5821,2360.0
2024-01-11 10:15:00,239.4,240.25,239.4,240.25,1250.0,234.7586,235.5922,234.7586,235.5922,1250.0
2024-01-11 10:20:00,240.46,240.52,240.27,240.28,1560.0,235.7981,235.8569,235.6118,235.6216,1560.0
2024-01-11 10:25:00,240.35,240.55,240.16,240.33,3606.0,235.6902,235.8863,235.5039,235.6706,3606.0
2024-01-11 10:30:00,240.42,240.62,240.27,240.3,5444.0,235.7589,235.955,235.6118,235.6412,5444.0
2024-01-11 10:35:00,240.36,240.73,240.15,240.23,16264.0,235.7,236.0629,235.4941,235.5725,16264.0
2024-01-11 10:40:00,240.19,240.49,240.16,240.49,67264.0,235.5333,235.8275,235.5039,235.8275,67264.0
2024-01-11 10:45:00,240.43,240.54,239.99,240.18,7687.0,235.7687,235.8765,235.3372,235.5235,7687.0
2024-01-11 10:50:00,240.15,240.48,239.93,240.48,11535.0,235.4941,235.8177,235.2784,235.8177,11535.0
2024-01-11 10:55:00,240.42,240.53,239.91,239.96,5322.0,235.7589,235.8667,235.2588,235.3078,5322.0
2024-01-11 11:00:00,240.04,240.24,240.0,240.0,3805.0,235.3862,235.5824,235.347,235.347,3805.0
2024-01-11 11:05:00,240.05,240.26,240.04,240.26,1888.0,235.396,235.602,235.3862,235.602,1888.0
2024-01-11 11:10:00,240.33,240.57,240.11,240.16,4817.0,235.6706,235.906,235.4549,235.5039,4817.0
2024-01-11 11:15:00,240.18,240.18,239.85,239.89,49405.0,235.5235,235.5235,235.1999,235.2391,49405.0
2024-01-11 11:20:00,239.96,240.15,239.91,240.15,5982.0,235.3078,235.4941,235.2588,235.4941,5982.0
2024-01-11 11:25:00,240.1,240.19,239.62,239.63,3212.0,235.4451,235.5333,234.9744,234.9842,3212.0
2024-01-11 11:30:00,239.77,239.87,239.5,239.55,2340.0,235.1215,235.2195,234.8567,234.9057,2340.0
2024-01-11 11:35:00,239.51,239.77,239.33,239.56,3052.0,234.8665,235.1215,234.69,234.9155,3052.0
2024-01-11 11:40:00,239.49,239.75,239.49,239.52,1427.0,234.8469,235.1019,234.8469,234.8763,1427.0
2024-01-11 11:45:00,239.44,240.1,239.39,240.1,2787.0,234.7979,235.4451,234.7488,235.4451,2787.0
2024-01-11 11:50:00,240.22,240.34,239.8,240.01,4825.0,235.5627,235.6804,235.1509,235.3568,4825.0
2024-01-11 11:55:00,239.87,239.97,239.75,239.87,2395.0,235.2195,235.3176,235.1019,235.2195,2395.0
2024-01-11 12:00:00,239.88,240.21,239.86,240.1,14659.0,235.2293,235.5529,235.2097,235.4451,14659.0
2024-01-11 12:05:00,240.14,240.15,239.98,240.04,3141.0,235.4843,235.4941,235.3274,235.3862,3141.0
2024-01-11 12:10:00,240.03,240.22,239.93,240.05,2997.0,235.3764,235.5627,235.2784,235.396,2997.0
2024-01-11 12:15:00,240.15,240.16,239.91,240.07,5505.0,235.4941,235.5039,235.2588,235.4156,5505.0
2024-01-11 12:20:00,240.11,240.21,239.93,240.14,7025.0,235.4549,235.5529,235.2784,235.4843,7025.0
2024-01-11 12:25:00,240.11,240.17,239.92,239.92,1674.0,235.4549,235.5137,235.2686,235.2686,1674.0
2024-01-11 12:30:00,239.87,240.13,239.83,239.97,6420.0,235.2195,235.4745,235.1803,235.3176,6420.0
2024-01-11 12:35:00,239.85,239.85,239.67,239.82,2758.0,235.1999,235.1999,235.0234,235.1705,2758.0
2024-01-11 12:40:00,239.89,240.09,239.86,240.06,1200.0,235.2391,235.4353,235.2097,235.4058,1200.0
2024-01-11 12:45:00,240.03,240.15,239.9,240.15,2275.0,235.3764,235.4941,235.2489,235.4941,2275.0
2024-01-11 12:50:00,240.25,240.32,240.17,240.24,2998.0,235.5922,235.6608,235.5137,235.5824,2998.0
2024-01-11 12:55:00,240.38,240.46,240.33,240.46,523.0,235.7196,235.7981,235.6706,235.7981,523.0
2024-01-11 13:00:00,240.5,240.83,240.5,240.76,2865.0,235.8373,236.1609,235.8373,236.0923,2865.0
2024-01-11 13:05:00,240.8,241.16,240.8,241.11,3071.0,236.1315,236.4845,236.1315,236.4355,3071.0
2024-01-11 13:10:00,241.15,241.43,241.15,241.43,2251.0,236.4747,236.7493,236.4747,236.7493,2251.0
2024-01-11 13:15:00,241.43,241.52,241.17,241.17,4021.0,236.7493,236.8375,236.4943,236.4943,4021.0
2024-01-11 13:20:00,241.19,241.41,241.01,241.41,4287.0,236.5139,236.7297,236.3374,236.7297,4287.0
2024-01-11 13:25:00,241.38,241.63,241.36,241.48,6323.0,236.7003,236.9454,236.6806,236.7983,6323.0
2024-01-11 13:30:00,241.42,241.42,241.16,241.23,3124.0,236.7395,236.7395,236.4845,236.5532,3124.0
2024-01-11 13:35:00,241.3,241.31,241.19,241.2,2368.0,236.6218,236.6316,236.5139,236.5237,2368.0
2024-01-11 13:40:00,241.22,241.38,241.2,241.38,2000.0,236.5434,236.7003,236.5237,236.7003,2000.0
2024-01-11 13:45:00,241.4,241.44,241.25,241.25,2505.0,236.7199,236.7591,236.5728,236.5728,2505.0
2024-01-11 13:50:00,241.37,241.48,241.22,241.31,4549.0,236.6904,236.7983,236.5434,236.6316,4549.0
2024-01-11 13:55:00,241.43,241.73,241.42,241.64,2631.0,236.7493,237.0435,236.7395,236.9552,2631.0
2024-01-11 14:00:00,241.72,241.88,241.41,241.49,2302.0,237.0337,237.1906,236.7297,236.8081,2302.0
2024-01-11 14:05:00,241.41,241.41,240.97,241.06,13982.0,236.7297,236.7297,236.2982,236.3865,13982.0
2024-01-11 14:10:00,241.1,241.38,241.05,241.37,1981.0,236.4257,236.7003,236.3767,236.6904,1981.0
2024-01-11 14:15:00,241.29,241.46,241.29,241.29,2970.0,236.612,236.7787,236.612,236.612,2970.0
2024-01-11 14:20:00,241.27,241.36,241.06,241.17,9311.0,236.5924,236.6806,236.3865,236.4943,9311.0
2024-01-11 14:25:00,241.23,241.6,241.19,241.59,2220.0,236.5532,236.916,236.5139,236.9062,2220.0
2024-01-11 14:30:00,241.61,241.79,241.6,241.72,2948.0,236.9258,237.1023,236.916,237.0337,2948.0
2024-01-11 14:35:00,241.64,241.91,241.64,241.91,3853.0,236.9552,237.22,236.9552,237.22,3853.0
2024-01-11 14:40:00,241.97,242.15,241.83,241.83,15663.0,237.2788,237.4553,237.1415,237.1415,15663.0
2024-01-11 14:45:00,241.83,242.16,241.83,242.09,17314.0,237.1415,237.4651,237.1415,237.3965,17314.0
2024-01-11 14:50:00,242.13,242.4,242.12,242.36,5525.0,237.4357,237.7005,237.4259,237.6613,5525.0
2024-01-11 14:55:00,242.4,242.66,242.37,242.53,5994.0,237.7005,237.9554,237.6711,237.828,5994.0
2024-01-11 15:00:00,242.51,242.61,242.37,242.37,7280.0,237.8083,237.9064,237.6711,237.6711,7280.0
2024-01-11 15:05:00,242.4,242.6,242.39,242.48,12808.0,237.7005,237.8966,237.6907,237.7789,12808.0
2024-01-11 15:10:00,242.4,242.53,241.97,242.42,6539.0,237.7005,237.828,237.2788,237.7201,6539.0
2024-01-11 15:15:00,242.36,242.66,242.29,242.61,22282.0,237.6613,237.9554,237.5926,237.9064,22282.0
2024-01-11 15:20:00,242.66,242.88,242.55,242.88,5654.0,237.9554,238.1712,237.8476,238.1712,5654.0
2024-01-11 15:25:00,242.8,243.01,242.7,242.72,10656.0,238.0927,238.2987,237.9947,238.0143,10656.0
2024-01-11 15:30:00,242.81,243.23,242.8,243.0,20295.0,238.1025,238.5144,238.0927,238.2888,20295.0
2024-01-11 15:35:00,242.98,243.11,242.83,243.05,21160.0,238.2692,238.3967,238.1221,238.3379,21160.0
2024-01-11 15:40:00,243.08,243.12,242.86,242.96,18087.0,238.3673,238.4065,238.1516,238.2496,18087.0
2024-01-11 15:45:00,243.02,243.3,243.02,243.26,38661.0,238.3085,238.583,238.3085,238.5438,38661.0
2024-01-11 15:50:00,243.24,243.33,242.96,243.17,72026.0,238.5242,238.6124,238.2496,238.4555,72026.0
2024-01-11 15:55:00,243.16,243.65,243.09,243.42,66844.0,238.4457,238.9262,238.3771,238.7007,66844.0
2024-01-12 09:30:00,244.27,244.27,243.02,243.14,15684.0,239.5342,239.5342,238.3085,238.4261,15684.0
2024-01-12 09:35:00,243.35,243.49,242.77,243.49,3071.0,238.6321,238.7693,238.0633,238.7693,3071.0
2024-01-12 09:40:00,243.57,243.66,243.0,243.05,5422.0,238.8478,238.936,238.2888,238.3379,5422.0
2024-01-12 09:45:00,242.81,243.86,242.81,243.11,3193.0,238.1025,239.1322,238.1025,238.3967,3193.0
2024-01-12 09:50:00,242.98,243.19,242.77,242.97,4264.0,238.2692,238.4752,238.0633,238.2594,4264.0
2024-01-12 09:55:00,242.67,243.02,242.21,242.21,6138.0,237.9652,238.3085,237.5142,237.5142,6138.0
2024-01-12 10:00:00,242.17,242.47,241.62,242.35,7734.0,237.4749,237.7691,236.9356,237.6514,7734.0
2024-01-12 10:05:00,242.09,242.52,241.95,242.52,5460.0,237.3965,237.8182,237.2592,237.8182,5460.0
2024-01-12 10:10:00,242.32,242.53,242.05,242.05,4638.0,237.622,237.828,237.3573,237.3573,4638.0
2024-01-12 10:15:00,242.03,242.25,241.6,241.62,3380.0,237.3377,237.5534,236.916,236.9356,3380.0
2024-01-12 10:20:00,241.39,241.86,241.39,241.59,5636.0,236.7101,237.1709,236.7101,236.9062,5636.0
2024-01-12 10:25:00,241.59,242.06,241.31,242.06,6225.0,236.9062,237.3671,236.6316,237.3671,6225.0
2024-01-12 10:30:00,241.76,242.03,241.73,241.79,2343.0,237.0729,237.3377,237.0435,237.1023,2343.0
2024-01-12 10:35:00,241.74,241.75,241.39,241.39,1092.0,237.0533,237.0631,236.7101,236.7101,1092.0
2024-01-12 10:40:00,241.44,241.67,241.08,241.47,6953.0,236.7591,236.9846,236.4061,236.7885,6953.0
2024-01-12 10:45:00,241.5,241.62,241.27,241.43,3659.0,236.8179,236.9356,236.5924,236.7493,3659.0
2024-01-12 10:50:00,241.43,241.43,241.04,241.06,1146.0,236.7493,236.7493,236.3668,236.3865,1146.0
2024-01-12 10:55:00,240.9,241.14,240.77,241.14,1255.0,236.2296,236.4649,236.1021,236.4649,1255.0
2024-01-12 11:00:00,241.04,241.38,240.95,241.38,2203.0,236.3668,236.7003,236.2786,236.7003,2203.0
2024-01-12 11:05:00,241.23,241.62,241.22,241.62,905.0,236.5532,236.9356,236.5434,236.9356,905.0
2024-01-12 11:10:00,241.71,241.82,241.59,241.65,514.0,237.0239,237.1317,236.9062,236.965,514.0
2024-01-12 11:15:00,241.71,242.06,241.71,242.01,3901.0,237.0239,237.3671,237.0239,237.318,3901.0
2024-01-12 11:20:00,242.01,242.27,241.97,242.27,1489.0,237.318,237.573,237.2788,237.573,1489.0
2024-01-12 11:25:00,242.21,242.28,242.1,242.1,1816.0,237.5142,237.5828,237.4063,237.4063,1816.0
2024-01-12 11:30:00,242.15,242.36,242.14,242.36,3183.0,237.4553,237.6613,237.4455,237.6613,3183.0
2024-01-12 11:35:00,242.44,242.46,241.78,241.92,4161.0,237.7397,237.7593,237.0925,237.2298,4161.0
2024-01-12 11:40:00,241.94,242.0,241.74,241.93,4874.0,237.2494,237.3082,237.0533,237.2396,4874.0
2024-01-12 11:45:00,241.87,242.12,241.79,241.89,1664.0,237.1808,237.4259,237.1023,237.2004,1664.0
2024-01-12 11:50:00,241.88,241.88,241.7,241.74,1500.0,237.1906,237.1906,237.014,237.0533,1500.0
2024-01-12 11:55:00,241.75,241.78,241.58,241.78,613.0,237.0631,237.0925,236.8964,237.0925,613.0
2024-01-12 12:00:00,241.88,241.88,241.64,241.77,860.0,237.1906,237.1906,236.9552,237.0827,860.0
2024-01-12 12:05:00,241.65,241.79,241.64,241.71,2948.0,236.965,237.1023,236.9552,237.0239,2948.0
2024-01-12 12:10:00,241.77,241.95,241.74,241.94,1767.0,237.0827,237.2592,237.0533,237.2494,1767.0
2024-01-12 12:15:00,241.84,242.16,241.84,242.1,2621.0,237.1513,237.4651,237.1513,237.4063,2621.0
2024-01-12 12:20:00,242.17,242.17,241.79,241.8,2519.0,237.4749,237.4749,237.1023,237.1121,2519.0
2024-01-12 12:25:00,241.75,241.75,241.46,241.6,2511.0,237.0631,237.0631,236.7787,236.916,2511.0
2024-01-12 12:30:00,241.54,241.69,241.48,241.56,825.0,236.8572,237.0042,236.7983,236.8768,825.0
2024-01-12 12:35:00,241.49,241.64,241.39,241.62,1913.0,236.8081,236.9552,236.7101,236.9356,1913.0
2024-01-12 12:40:00,241.66,241.78,241.47,241.7,2065.0,236.9748,237.0925,236.7885,237.014,2065.0
2024-01-12 12:45:00,241.55,241.55,241.25,241.42,8660.0,236.867,236.867,236.5728,236.7395,8660.0
2024-01-12 12:50:00,241.29,241.73,241.29,241.61,3639.0,236.612,237.0435,236.612,236.9258,3639.0
2024-01-12 12:55:00,241.65,241.65,241.28,241.41,2963.0,236.965,236.965,236.6022,236.7297,2963.0
2024-01-12 13:00:00,241.44,241.76,241.44,241.76,7034.0,236.7591,237.0729,236.7591,237.0729,7034.0
2024-01-12 13:05:00,241.66,241.75,241.53,241.67,3581.0,236.9748,237.0631,236.8473,236.9846,3581.0
2024-01-12 13:10:00,241.72,241.8,241.67,241.71,4185.0,237.0337,237.1121,236.9846,237.0239,4185.0
2024-01-12 13:15:00,241.71,241.71,241.52,241.61,2931.0,237.0239,237.0239,236.8375,236.9258,2931.0
2024-01-12 13:20:00,241.65,241.83,241.38,241.61,13544.0,236.965,237.1415,236.7003,236.9258,13544.0
2024-01-12 13:25:00,241.65,241.78,241.56,241.69,2801.0,236.965,237.0925,236.8768,237.0042,2801.0
2024-01-12 13:30:00,241.79,241.84,241.74,241.74,1471.0,237.1023,237.1513,237.0533,237.0533,1471.0
2024-01-12 13:35:00,241.83,242.21,241.72,242.11,13163.0,237.1415,237.5142,237.0337,237.4161,13163.0
2024-01-12 13:40:00,242.05,242.05,241.83,241.91,1891.0,237.3573,237.3573,237.1415,237.22,1891.0
2024-01-12 13:45:00,241.98,241.99,241.92,241.95,1407.0,237.2886,237.2984,237.2298,237.2592,1407.0
2024-01-12 13:50:00,241.95,242.01,241.84,242.01,2520.0,237.2592,237.318,237.1513,237.318,2520.0
2024-01-12 13:55:00,242.01,242.18,241.93,242.18,2330.0,237.318,237.4847,237.2396,237.4847,2330.0
2024-01-12 14:00:00,242.17,242.27,242.16,242.22,2212.0,237.4749,237.573,237.4651,237.524,2212.0
2024-01-12 14:05:00,242.27,242.29,242.2,242.21,1139.0,237.573,237.5926,237.5044,237.5142,1139.0
2024-01-12 14:10:00,242.19,242.26,242.16,242.23,800.0,237.4945,237.5632,237.4651,237.5338,800.0
2024-01-12 14:15:00,242.15,242.31,242.05,242.05,2242.0,237.4553,237.6122,237.3573,237.3573,2242.0
2024-01-12 14:20:00,242.02,242.11,241.85,242.07,2453.0,237.3278,237.4161,237.1611,237.3769,2453.0
2024-01-12 14:25:00,242.07,242.12,241.96,241.96,1690.0,237.3769,237.4259,237.269,237.269,1690.0
2024-01-12 14:30:00,242.03,242.03,241.81,241.9,2409.0,237.3377,237.3377,237.1219,237.2102,2409.0
2024-01-12 14:35:00,241.84,241.92,241.72,241.92,2041.0,237.1513,237.2298,237.0337,237.2298,2041.0
2024-01-12 14:40:00,241.89,241.9,241.78,241.86,898.0,237.2004,237.2102,237.0925,237.1709,898.0
2024-01-12 14:45:00,241.78,241.9,241.75,241.8,3346.0,237.0925,237.2102,237.0631,237.1121,3346.0
2024-01-12 14:50:00,241.9,242.05,241.9,241.96,1713.0,237.2102,237.3573,237.2102,237.269,1713.0
2024-01-12 14:55:00,241.96,242.01,241.88,242.0,2451.0,237.269,237.318,237.1906,237.3082,2451.0
2024-01-12 15:00:00,241.97,241.98,241.87,241.94,2000.0,237.2788,237.2886,237.1808,237.2494,2000.0
2024-01-12 15:05:00,241.94,242.14,241.87,241.92,3667.0,237.2494,237.4455,237.1808,237.2298,3667.0
2024-01-12 15:10:00,241.92,242.13,241.89,241.96,2658.0,237.2298,237.4357,237.2004,237.269,2658.0
2024-01-12 15:15:00,241.92,241.92,241.69,241.77,5027.0,237.2298,237.2298,237.0042,237.0827,5027.0
2024-01-12 15:20:00,241.71,241.9,241.54,241.55,10959.0,237.0239,237.2102,236.8572,236.867,10959.0
2024-01-12 15:25:00,241.55,241.71,241.51,241.65,8315.0,236.867,237.0239,236.8277,236.965,8315.0
2024-01-12 15:30:00,241.63,242.03,241.63,242.03,3842.0,236.9454,237.3377,236.9454,237.3377,3842.0
2024-01-12 15:35:00,241.98,242.01,241.86,241.94,4809.0,237.2886,237.318,237.1709,237.2494,4809.0
2024-01-12 15:40:00,241.93,242.01,241.75,241.97,6159.0,237.2396,237.318,237.0631,237.2788,6159.0
2024-01-12 15:45:00,241.98,242.14,241.94,242.06,7800.0,237.2886,237.4455,237.2494,237.3671,7800.0
2024-01-12 15:50:00,242.13,242.13,241.88,241.94,13216.0,237.4357,237.4357,237.1906,237.2494,13216.0
2024-01-12 15:55:00,242.02,242.21,241.96,242.0,44582.0,237.3278,237.5142,237.269,237.3082,44582.0
2024-01-16 09:30:00,241.18,241.41,240.2,240.7,40667.0,236.5041,236.7297,235.5431,236.0334,40667.0
2024-01-16 09:35:00,240.68,241.57,240.67,241.45,4060.0,236.0138,236.8866,236.004,236.7689,4060.0
2024-01-16 09:40:00,241.32,241.36,240.38,240.81,9434.0,236.6414,236.6806,235.7196,236.1413,9434.0
2024-01-16 09:45:00,240.8,240.86,240.0,240.0,11359.0,236.1315,236.1903,235.347,235.347,11359.0
2024-01-16 09:50:00,239.72,240.85,239.2,240.46,13882.0,235.0724,236.1805,234.5625,235.7981,13882.0
2024-01-16 09:55:00,240.41,241.03,240.02,241.02,4289.0,235.7491,236.357,235.3666,236.3472,4289.0
2024-01-16 10:00:00,241.21,241.67,240.96,241.31,7726.0,236.5335,236.9846,236.2884,236.6316,7726.0
2024-01-16 10:05:00,241.52,242.19,241.5,242.19,8716.0,236.8375,237.4945,236.8179,237.4945,8716.0
2024-01-16 10:10:00,242.19,243.18,242.02,243.17,21902.0,237.4945,238.4654,237.3278,238.4555,21902.0
2024-01-16 10:15:00,243.01,243.05,242.5,242.81,10396.0,238.2987,238.3379,237.7985,238.1025,10396.0
2024-01-16 10:20:00,242.78,243.19,242.69,242.8,8356.0,238.0731,238.4752,237.9849,238.0927,8356.0
2024-01-16 10:25:00,242.76,242.95,242.66,242.84,8427.0,238.0535,238.2398,237.9554,238.1319,8427.0
2024-01-16 10:30:00,242.86,243.13,242.84,243.1,9913.0,238.1516,238.4163,238.1319,238.3869,9913.0
2024-01-16 10:35:00,243.14,243.17,242.82,242.97,16694.0,238.4261,238.4555,238.1123,238.2594,16694.0
2024-01-16 10:40:00,242.92,243.01,242.69,242.71,8856.0,238.2104,238.2987,237.9849,238.0045,8856.0
2024-01-16 10:45:00,242.73,242.91,242.52,242.52,4859.0,238.0241,238.2006,237.8182,237.8182,4859.0
2024-01-16 10:50:00,242.75,243.21,242.64,243.08,31137.0,238.0437,238.4948,237.9358,238.3673,31137.0
2024-01-16 10:55:00,243.1,243.25,242.8,242.8,13453.0,238.3869,238.534,238.0927,238.0927,13453.0
2024-01-16 11:00:00,242.99,243.0,242.32,242.34,16708.0,238.279,238.2888,237.622,237.6416,16708.0
2024-01-16 11:05:00,242.43,242.7,242.24,242.3,6104.0,237.7299,237.9947,237.5436,237.6024,6104.0
2024-01-16 11:10:00,242.24,242.26,241.91,242.09,12558.0,237.5436,237.5632,237.22,237.3965,12558.0
2024-01-16 11:15:00,242.09,242.6,242.07,242.21,8434.0,237.3965,237.8966,237.3769,237.5142,8434.0
2024-01-16 11:20:00,242.21,242.54,242.01,242.17,4984.0,237.5142,237.8378,237.318,237.4749,4984.0
2024-01-16 11:25:00,242.07,242.25,242.0,242.0,4050.0,237.3769,237.5534,237.3082,237.3082,4050.0
2024-01-16 11:30:00,242.07,242.2,241.99,242.0,4454.0,237.3769,237.5044,237.2984,237.3082,4454.0
2024-01-16 11:35:00,242.01,242.09,241.72,241.85,3848.0,237.318,237.3965,237.0337,237.1611,3848.0
2024-01-16 11:40:00,241.72,241.82,241.53,241.58,2550.0,237.0337,237.1317,236.8473,236.8964,2550.0
2024-01-16 11:45:00,241.68,241.75,241.58,241.67,636.0,236.9944,237.0631,236.8964,236.9846,636.0
2024-01-16 11:50:00,241.74,241.84,241.53,241.58,3197.0,237.0533,237.1513,236.8473,236.8964,3197.0
2024-01-16 11:55:00,241.53,241.81,241.53,241.68,3331.0,236.8473,237.1219,236.8473,236.9944,3331.0
2024-01-16 12:00:00,241.62,241.78,241.44,241.44,4785.0,236.9356,237.0925,236.7591,236.7591,4785.0
2024-01-16 12:05:00,241.38,241.48,241.29,241.35,4432.0,236.7003,236.7983,236.612,236.6708,4432.0
2024-01-16 12:10:00,241.39,241.69,241.27,241.53,5825.0,236.7101,237.0042,236.5924,236.8473,5825.0
2024-01-16 12:15:00,241.48,241.67,241.4,241.53,1500.0,236.7983,236.9846,236.7199,236.8473,1500.0
2024-01-16 12:20:00,241.58,241.8,241.58,241.8,748.0,236.8964,237.1121,236.8964,237.1121,748.0
2024-01-16 12:25:00,241.83,242.01,241.69,241.93,8448.0,237.1415,237.318,237.0042,237.2396,8448.0
2024-01-16 12:30:00,241.93,242.02,241.85,241.88,5985.0,237.2396,237.3278,237.1611,237.1906,5985.0
2024-01-16 12:35:00,241.8,241.91,241.74,241.74,2677.0,237.1121,237.22,237.0533,237.0533,2677.0
2024-01-16 12:40:00,241.85,242.11,241.85,242.02,7272.0,237.1611,237.4161,237.1611,237.3278,7272.0
2024-01-16 12:45:00,241.99,242.13,241.78,241.84,5124.0,237.2984,237.4357,237.0925,237.1513,5124.0
2024-01-16 12:50:00,241.92,242.01,241.88,241.95,3986.0,237.2298,237.318,237.1906,237.2592,3986.0
2024-01-16 12:55:00,241.91,241.95,241.62,241.71,4927.0,237.22,237.2592,236.9356,237.0239,4927.0
2024-01-16 13:00:00,241.69,241.97,241.69,241.81,11275.0,237.0042,237.2788,237.0042,237.1219,11275.0
2024-01-16 13:05:00,241.85,242.21,241.83,242.14,12340.0,237.1611,237.5142,237.1415,237.4455,12340.0
2024-01-16 13:10:00,242.22,242.22,242.06,242.09,3290.0,237.524,237.524,237.3671,237.3965,3290.0
2024-01-16 13:15:00,242.16,242.45,242.04,242.2,10491.0,237.4651,237.7495,237.3475,237.5044,10491.0
2024-01-16 13:20:00,242.04,242.06,241.83,241.83,3115.0,237.3475,237.3671,237.1415,237.1415,3115.0
2024-01-16 13:25:00,241.91,241.97,241.75,241.86,9263.0,237.22,237.2788,237.0631,237.1709,9263.0
2024-01-16 13:30:00,241.9,241.99,241.76,241.8,5000.0,237.2102,237.2984,237.0729,237.1121,5000.0
2024-01-16 13:35:00,241.71,241.9,241.66,241.67,6807.0,237.0239,237.2102,236.9748,236.9846,6807.0
2024-01-16 13:40:00,241.66,241.68,241.44,241.47,2938.0,236.9748,236.9944,236.7591,236.7885,2938.0
2024-01-16 13:45:00,241.47,241.52,241.38,241.48,2745.0,236.7885,236.8375,236.7003,236.7983,2745.0
2024-01-16 13:50:00,241.48,241.59,241.47,241.48,6528.0,236.7983,236.9062,236.7885,236.7983,6528.0
2024-01-16 13:55:00,241.33,241.49,241.14,241.46,5084.0,236.6512,236.8081,236.4649,236.7787,5084.0
2024-01-16 14:00:00,241.48,241.5,241.25,241.33,5009.0,236.7983,236.8179,236.5728,236.6512,5009.0
2024-01-16 14:05:00,241.33,241.46,241.2,241.2,3030.0,236.6512,236.7787,236.5237,236.5237,3030.0
2024-01-16 14:10:00,241.21,241.27,241.0,241.0,7099.0,236.5335,236.5924,236.3276,236.3276,7099.0
2024-01-16 14:15:00,240.93,240.96,240.76,240.76,6258.0,236.259,236.2884,236.0923,236.0923,6258.0
2024-01-16 14:20:00,240.76,241.0,240.76,240.97,3322.0,236.0923,236.3276,236.0923,236.2982,3322.0
2024-01-16 14:25:00,240.98,241.14,240.92,241.12,8207.0,236.308,236.4649,236.2492,236.4453,8207.0
2024-01-16 14:30:00,241.05,241.23,240.92,241.23,8340.0,236.3767,236.5532,236.2492,236.5532,8340.0
2024-01-16 14:35:00,241.17,241.3,241.08,241.24,4876.0,236.4943,236.6218,236.4061,236.563,4876.0
2024-01-16 14:40:00,241.25,241.25,241.0,241.11,4914.0,236.5728,236.5728,236.3276,236.4355,4914.0
2024-01-16 14:45:00,241.12,241.38,241.07,241.28,6499.0,236.4453,236.7003,236.3963,236.6022,6499.0
2024-01-16 14:50:00,241.41,241.56,241.31,241.5,5810.0,236.7297,236.8768,236.6316,236.8179,5810.0
2024-01-16 14:55:00,241.5,241.59,241.5,241.56,4731.0,236.8179,236.9062,236.8179,236.8768,4731.0
2024-01-16 15:00:00,241.61,241.65,241.4,241.48,7640.0,236.9258,236.965,236.7199,236.7983,7640.0
2024-01-16 15:05:00,241.44,241.53,241.36,241.39,3041.0,236.7591,236.8473,236.6806,236.7101,3041.0
2024-01-16 15:10:00,241.5,241.68,241.42,241.44,4152.0,236.8179,236.9944,236.7395,236.7591,4152.0
2024-01-16 15:15:00,241.44,241.72,241.42,241.68,4372.0,236.7591,237.0337,236.7395,236.9944,4372.0
2024-01-16 15:20:00,241.76,241.76,241.36,241.4,4940.0,237.0729,237.0729,236.6806,236.7199,4940.0
2024-01-16 15:25:00,241.45,241.51,241.27,241.41,4160.0,236.7689,236.8277,236.5924,236.7297,4160.0
2024-01-16 15:30:00,241.41,241.53,241.36,241.36,4749.0,236.7297,236.8473,236.6806,236.6806,4749.0
2024-01-16 15:35:00,241.36,241.57,241.36,241.51,4329.0,236.6806,236.8866,236.6806,236.8277,4329.0
2024-01-16 15:40:00,241.53,241.53,241.33,241.49,14774.0,236.8473,236.8473,236.6512,236.8081,14774.0
2024-01-16 15:45:00,241.47,241.65,241.34,241.65,12509.0,236.7885,236.965,236.661,236.965,12509.0
2024-01-16 15:50:00,241.53,241.61,241.3,241.43,24780.0,236.8473,236.9258,236.6218,236.7493,24780.0
2024-01-16 15:55:00,241.48,241.72,241.4,241.6,64662.0,236.7983,237.0337,236.7199,236.916,64662.0
2024-01-17 09:30:00,236.9,238.5,236.3,238.31,72047.0,232.3071,233.8761,231.7187,233.6898,72047.0
2024-01-17 09:35:00,237.82,238.76,237.36,237.58,38487.0,233.2093,234.131,232.7582,232.9739,38487.0
2024-01-17 09:40:00,237.4,238.04,237.1,237.81,23374.0,232.7974,233.425,232.5032,233.1995,23374.0
2024-01-17 09:45:00,237.81,238.74,237.66,238.56,17218.0,233.1995,234.1114,233.0524,233.9349,17218.0
2024-01-17 09:50:00,238.55,238.98,238.22,238.42,33721.0,233.9251,234.3468,233.6015,233.7976,33721.0
2024-01-17 09:55:00,238.34,238.52,237.59,238.25,25786.0,233.7192,233.8957,232.9837,233.6309,25786.0
2024-01-17 10:00:00,238.02,238.75,237.99,238.35,26309.0,233.4054,234.1212,233.376,233.729,26309.0
2024-01-17 10:05:00,238.3,238.6,238.19,238.21,22685.0,233.68,233.9741,233.5721,233.5917,22685.0
2024-01-17 10:10:00,238.18,238.7,238.18,238.64,17818.0,233.5623,234.0722,233.5623,234.0134,17818.0
2024-01-17 10:15:00,238.72,238.79,238.23,238.23,12925.0,234.0918,234.1605,233.6113,233.6113,12925.0
2024-01-17 10:20:00,238.2,238.54,238.2,238.26,22290.0,233.5819,233.9153,233.5819,233.6407,22290.0
2024-01-17 10:25:00,238.31,238.59,238.16,238.34,13782.0,233.6898,233.9643,233.5427,233.7192,13782.0
2024-01-17 10:30:00,238.33,238.49,238.21,238.4,13331.0,233.7094,233.8663,233.5917,233.778,13331.0
2024-01-17 10:35:00,238.42,238.42,237.89,237.91,8791.0,233.7976,233.7976,233.2779,233.2975,8791.0
2024-01-17 10:40:00,237.93,238.1,237.79,237.94,13830.0,233.3171,233.4838,233.1799,233.3269,13830.0
2024-01-17 10:45:00,237.84,238.04,237.59,237.62,9797.0,233.2289,233.425,232.9837,233.0131,9797.0
2024-01-17 10:50:00,237.63,237.75,237.4,237.59,15476.0,233.023,233.1406,232.7974,232.9837,15476.0
2024-01-17 10:55:00,237.57,237.8,237.46,237.53,14479.0,232.9641,233.1897,232.8563,232.9249,14479.0
2024-01-17 11:00:00,237.52,237.92,237.52,237.81,9427.0,232.9151,233.3073,232.9151,233.1995,9427.0
2024-01-17 11:05:00,237.86,237.89,237.33,237.33,6464.0,233.2485,233.2779,232.7288,232.7288,6464.0
2024-01-17 11:10:00,237.28,237.43,237.22,237.22,6201.0,232.6797,232.8268,232.6209,232.6209,6201.0
2024-01-17 11:15:00,237.22,237.53,237.22,237.39,17978.0,232.6209,232.9249,232.6209,232.7876,17978.0
2024-01-17 11:20:00,237.39,237.5,237.18,237.44,9977.0,232.7876,232.8955,232.5817,232.8366,9977.0
2024-01-17 11:25:00,237.43,237.67,237.39,237.61,12684.0,232.8268,233.0622,232.7876,233.0033,12684.0
2024-01-17 11:30:00,237.53,237.97,237.5,237.77,14204.0,232.9249,233.3564,232.8955,233.1602,14204.0
2024-01-17 11:35:00,237.82,237.9,237.67,237.76,8855.0,233.2093,233.2877,233.0622,233.1504,8855.0
2024-01-17 11:40:00,237.84,238.3,237.78,238.24,13401.0,233.2289,233.68,233.17,233.6211,13401.0
2024-01-17 11:45:00,238.28,238.6,238.13,238.14,6054.0,233.6604,233.9741,233.5133,233.5231,6054.0
2024-01-17 11:50:00,238.07,238.15,238.0,238.06,2980.0,233.4544,233.5329,233.3858,233.4446,2980.0
2024-01-17 11:55:00,237.98,237.98,237.8,237.93,4705.0,233.3662,233.3662,233.1897,233.3171,4705.0
2024-01-17 12:00:00,237.9,237.98,237.62,237.66,11598.0,233.2877,233.3662,233.0131,233.0524,11598.0
2024-01-17 12:05:00,237.62,237.65,237.47,237.6,10923.0,233.0131,233.0426,232.8661,232.9935,10923.0
2024-01-17 12:10:00,237.53,237.97,237.5,237.79,3646.0,232.9249,233.3564,232.8955,233.1799,3646.0
2024-01-17 12:15:00,237.86,237.86,237.61,237.72,2936.0,233.2485,233.2485,233.0033,233.1112,2936.0
2024-01-17 12:20:00,237.71,237.75,237.53,237.55,3617.0,233.1014,233.1406,232.9249,232.9445,3617.0
2024-01-17 12:25:00,237.47,237.68,237.42,237.47,6725.0,232.8661,233.072,232.817,232.8661,6725.0
2024-01-17 12:30:00,237.44,237.49,237.32,237.38,3211.0,232.8366,232.8857,232.719,232.7778,3211.0
2024-01-17 12:35:00,237.34,237.42,237.25,237.26,4342.0,232.7386,232.817,232.6503,232.6601,4342.0
2024-01-17 12:40:00,237.26,237.33,237.16,237.24,5206.0,232.6601,232.7288,232.5621,232.6405,5206.0
2024-01-17 12:45:00,237.27,237.42,237.08,237.37,5193.0,232.6699,232.817,232.4836,232.768,5193.0
2024-01-17 12:50:00,237.37,237.46,237.24,237.43,4196.0,232.768,232.8563,232.6405,232.8268,4196.0
2024-01-17 12:55:00,237.44,237.54,237.4,237.43,5983.0,232.8366,232.9347,232.7974,232.8268,5983.0
2024-01-17 13:00:00,237.44,237.58,237.36,237.57,6657.0,232.8366,232.9739,232.7582,232.9641,6657.0
2024-01-17 13:05:00,237.47,237.53,237.28,237.32,2766.0,232.8661,232.9249,232.6797,232.719,2766.0
2024-01-17 13:10:00,237.31,237.32,237.06,237.2,3010.0,232.7092,232.719,232.464,232.6013,3010.0
2024-01-17 13:15:00,237.22,237.36,237.09,237.36,3283.0,232.6209,232.7582,232.4934,232.7582,3283.0
2024-01-17 13:20:00,237.34,237.34,236.84,236.95,13961.0,232.7386,232.7386,232.2483,232.3561,13961.0
2024-01-17 13:25:00,236.92,237.13,236.89,237.04,7430.0,232.3267,232.5326,232.2973,232.4444,7430.0
2024-01-17 13:30:00,236.97,236.97,236.82,236.88,4052.0,232.3758,232.3758,232.2287,232.2875,4052.0
2024-01-17 13:35:00,236.83,236.91,236.59,236.72,6957.0,232.2385,232.3169,232.0031,232.1306,6957.0
2024-01-17 13:40:00,236.7,236.78,236.59,236.78,4797.0,232.111,232.1894,232.0031,232.1894,4797.0
2024-01-17 13:45:00,236.73,236.74,236.5,236.59,5970.0,232.1404,232.1502,231.9149,232.0031,5970.0
2024-01-17 13:50:00,236.7,236.7,236.52,236.63,9001.0,232.111,232.111,231.9345,232.0423,9001.0
2024-01-17 13:55:00,236.63,236.63,236.33,236.55,7829.0,232.0423,232.0423,231.7482,231.9639,7829.0
2024-01-17 14:00:00,236.59,237.1,236.58,236.89,6989.0,232.0031,232.5032,231.9933,232.2973,6989.0
2024-01-17 14:05:00,236.82,236.89,236.65,236.7,5913.0,232.2287,232.2973,232.062,232.111,5913.0
2024-01-17 14:10:00,236.79,236.79,236.57,236.57,4938.0,232.1992,232.1992,231.9835,231.9835,4938.0
2024-01-17 14:15:00,236.61,236.99,236.6,236.99,5676.0,232.0227,232.3954,232.0129,232.3954,5676.0
2024-01-17 14:20:00,236.98,237.1,236.93,237.03,7327.0,232.3856,232.5032,232.3365,232.4346,7327.0
2024-01-17 14:25:00,237.04,237.05,236.84,236.96,6100.0,232.4444,232.4542,232.2483,232.3659,6100.0
2024-01-17 14:30:00,237.0,237.06,236.82,236.88,8067.0,232.4052,232.464,232.2287,232.2875,8067.0
2024-01-17 14:35:00,236.88,236.95,236.85,236.87,3219.0,232.2875,232.3561,232.2581,232.2777,3219.0
2024-01-17 14:40:00,236.83,237.1,236.77,237.09,14393.0,232.2385,232.5032,232.1796,232.4934,14393.0
2024-01-17 14:45:00,237.09,237.24,236.97,237.24,5943.0,232.4934,232.6405,232.3758,232.6405,5943.0
2024-01-17 14:50:00,237.18,237.22,237.06,237.1,5961.0,232.5817,232.6209,232.464,232.5032,5961.0
2024-01-17 14:55:00,237.06,237.21,237.02,237.04,10133.0,232.464,232.6111,232.4248,232.4444,10133.0
2024-01-17 15:00:00,237.03,237.09,236.79,236.9,13888.0,232.4346,232.4934,232.1992,232.3071,13888.0
2024-01-17 15:05:00,236.85,236.94,236.64,236.64,6109.0,232.2581,232.3463,232.0521,232.0521,6109.0
2024-01-17 15:10:00,236.68,236.68,236.2,236.27,17762.0,232.0914,232.0914,231.6207,231.6893,17762.0
2024-01-17 15:15:00,236.3,236.43,236.18,236.36,18007.0,231.7187,231.8462,231.6011,231.7776,18007.0
2024-01-17 15:20:00,236.35,236.4,236.04,236.05,13249.0,231.7678,231.8168,231.4638,231.4736,13249.0
2024-01-17 15:25:00,236.1,236.36,236.1,236.21,8554.0,231.5226,231.7776,231.5226,231.6305,8554.0
2024-01-17 15:30:00,236.21,236.34,236.18,236.27,10912.0,231.6305,231.758,231.6011,231.6893,10912.0
2024-01-17 15:35:00,236.34,236.56,236.28,236.5,13640.0,231.758,231.9737,231.6991,231.9149,13640.0
2024-01-17 15:40:00,236.53,236.84,236.5,236.68,24552.0,231.9443,232.2483,231.9149,232.0914,24552.0
2024-01-17 15:45:00,236.68,236.87,236.67,236.67,21849.0,232.0914,232.2777,232.0816,232.0816,21849.0
2024-01-17 15:50:00,236.66,237.15,236.65,237.09,48012.0,232.0718,232.5523,232.062,232.4934,48012.0
2024-01-17 15:55:00,237.11,237.4,237.09,237.22,113019.0,232.513,232.7974,232.4934,232.6209,113019.0
2024-01-18 09:30:00,237.3,238.83,236.2,237.67,36252.0,232.6994,234.1997,231.6207,233.0622,36252.0
2024-01-18 09:35:00,237.77,238.58,237.77,238.21,7545.0,233.1602,233.9545,233.1602,233.5917,7545.0
2024-01-18 09:40:00,238.21,238.48,237.3,237.62,11117.0,233.5917,233.8565,232.6994,233.0131,11117.0
2024-01-18 09:45:00,237.52,238.02,237.47,237.85,10226.0,232.9151,233.4054,232.8661,233.2387,10226.0
2024-01-18 09:50:00,238.04,238.04,237.51,237.98,5998.0,233.425,233.425,232.9053,233.3662,5998.0
2024-01-18 09:55:00,238.08,238.46,237.76,238.2,12025.0,233.4642,233.8369,233.1504,233.5819,12025.0
2024-01-18 10:00:00,238.32,238.32,237.82,238.18,11088.0,233.6996,233.6996,233.2093,233.5623,11088.0
2024-01-18 10:05:00,238.25,238.57,238.2,238.41,12920.0,233.6309,233.9447,233.5819,233.7878,12920.0
2024-01-18 10:10:00,238.48,238.83,238.09,238.59,12775.0,233.8565,234.1997,233.474,233.9643,12775.0
2024-01-18 10:15:00,238.59,238.92,238.35,238.65,14920.0,233.9643,234.2879,233.729,234.0232,14920.0
2024-01-18 10:20:00,238.7,238.75,238.22,238.68,6776.0,234.0722,234.1212,233.6015,234.0526,6776.0
2024-01-18 10:25:00,238.67,238.76,238.51,238.53,4941.0,234.0428,234.131,233.8859,233.9055,4941.0
2024-01-18 10:30:00,238.65,238.69,238.04,238.43,7505.0,234.0232,234.0624,233.425,233.8074,7505.0
2024-01-18 10:35:00,238.43,238.68,238.28,238.36,5379.0,233.8074,234.0526,233.6604,233.7388,5379.0
2024-01-18 10:40:00,238.47,238.96,238.37,238.96,6869.0,233.8467,234.3272,233.7486,234.3272,6869.0
2024-01-18 10:45:00,238.88,239.02,238.73,238.98,12684.0,234.2487,234.386,234.1016,234.3468,12684.0
2024-01-18 10:50:00,238.96,239.04,238.71,238.93,6675.0,234.3272,234.4056,234.082,234.2978,6675.0
2024-01-18 10:55:00,238.8,238.8,238.16,238.36,7396.0,234.1703,234.1703,233.5427,233.7388,7396.0
2024-01-18 11:00:00,238.21,238.21,237.74,237.87,3391.0,233.5917,233.5917,233.1308,233.2583,3391.0
2024-01-18 11:05:00,237.91,238.14,237.91,237.98,6110.0,233.2975,233.5231,233.2975,233.3662,6110.0
2024-01-18 11:10:00,238.06,238.26,237.99,238.01,5693.0,233.4446,233.6407,233.376,233.3956,5693.0
2024-01-18 11:15:00,237.98,238.41,237.95,238.27,5142.0,233.3662,233.7878,233.3368,233.6505,5142.0
2024-01-18 11:20:00,238.22,238.3,238.1,238.3,5196.0,233.6015,233.68,233.4838,233.68,5196.0
2024-01-18 11:25:00,238.28,238.37,238.18,238.28,3091.0,233.6604,233.7486,233.5623,233.6604,3091.0
2024-01-18 11:30:00,238.24,238.31,238.05,238.28,6915.0,233.6211,233.6898,233.4348,233.6604,6915.0
2024-01-18 11:35:00,238.35,238.51,238.35,238.44,7133.0,233.729,233.8859,233.729,233.8173,7133.0
2024-01-18 11:40:00,238.38,238.38,238.02,238.02,5068.0,233.7584,233.7584,233.4054,233.4054,5068.0
2024-01-18 11:45:00,238.1,238.11,237.88,237.97,3871.0,233.4838,233.4936,233.2681,233.3564,3871.0
2024-01-18 11:50:00,237.93,238.06,237.85,237.85,8852.0,233.3171,233.4446,233.2387,233.2387,8852.0
2024-01-18 11:55:00,237.84,237.93,237.62,237.75,7688.0,233.2289,233.3171,233.0131,233.1406,7688.0
2024-01-18 12:00:00,237.71,237.71,237.16,237.2,9329.0,233.1014,233.1014,232.5621,232.6013,9329.0
2024-01-18 12:05:00,237.18,237.37,237.18,237.26,3222.0,232.5817,232.768,232.5817,232.6601,3222.0
2024-01-18 12:10:00,237.31,237.45,237.2,237.38,3885.0,232.7092,232.8464,232.6013,232.7778,3885.0
2024-01-18 12:15:00,237.37,237.56,237.36,237.42,1494.0,232.768,232.9543,232.7582,232.817,1494.0
2024-01-18 12:20:00,237.38,237.54,237.38,237.41,5838.0,232.7778,232.9347,232.7778,232.8072,5838.0
2024-01-18 12:25:00,237.37,237.43,237.33,237.38,10327.0,232.768,232.8268,232.7288,232.7778,10327.0
2024-01-18 12:30:00,237.38,237.42,237.26,237.31,2964.0,232.7778,232.817,232.6601,232.7092,2964.0
2024-01-18 12:35:00,237.34,237.43,237.28,237.38,6126.0,232.7386,232.8268,232.6797,232.7778,6126.0
2024-01-18 12:40:00,237.39,237.48,237.22,237.44,3665.0,232.7876,232.8759,232.6209,232.8366,3665.0
2024-01-18 12:45:00,237.56,237.56,237.42,237.42,1601.0,232.9543,232.9543,232.817,232.817,1601.0
2024-01-18 12:50:00,237.46,237.46,237.13,237.22,14979.0,232.8563,232.8563,232.5326,232.6209,14979.0
2024-01-18 12:55:00,237.25,237.25,236.91,236.94,6463.0,232.6503,232.6503,232.3169,232.3463,6463.0
2024-01-18 13:00:00,236.88,237.01,236.74,236.9,2235.0,232.2875,232.415,232.1502,232.3071,2235.0
2024-01-18 13:05:00,236.84,236.96,236.69,236.76,3935.0,232.2483,232.3659,232.1012,232.1698,3935.0
2024-01-18 13:10:00,236.91,236.98,236.76,236.98,3686.0,232.3169,232.3856,232.1698,232.3856,3686.0
2024-01-18 13:15:00,236.9,237.02,236.89,237.01,4305.0,232.3071,232.4248,232.2973,232.415,4305.0
2024-01-18 13:20:00,237.02,237.06,236.83,236.95,6773.0,232.4248,232.464,232.2385,232.3561,6773.0
2024-01-18 13:25:00,236.91,236.97,236.83,236.94,3329.0,232.3169,232.3758,232.2385,232.3463,3329.0
2024-01-18 13:30:00,236.94,237.05,236.92,237.02,5819.0,232.3463,232.4542,232.3267,232.4248,5819.0
2024-01-18 13:35:00,237.05,237.13,236.94,237.13,4527.0,232.4542,232.5326,232.3463,232.5326,4527.0
2024-01-18 13:40:00,237.13,237.3,237.11,237.3,5024.0,232.5326,232.6994,232.513,232.6994,5024.0
2024-01-18 13:45:00,237.36,237.52,237.35,237.48,1762.0,232.7582,232.9151,232.7484,232.8759,1762.0
2024-01-18 13:50:00,237.45,237.71,237.44,237.71,624.0,232.8464,233.1014,232.8366,233.1014,624.0
2024-01-18 13:55:00,237.82,237.85,237.77,237.77,800.0,233.2093,233.2387,233.1602,233.1602,800.0
2024-01-18 14:00:00,237.78,237.98,237.78,237.9,910.0,233.17,233.3662,233.17,233.2877,910.0
2024-01-18 14:05:00,237.86,238.02,237.85,237.96,3587.0,233.2485,233.4054,233.2387,233.3466,3587.0
2024-01-18 14:10:00,237.98,238.25,237.96,238.2,6284.0,233.3662,233.6309,233.3466,233.5819,6284.0
2024-01-18 14:15:00,238.21,238.39,238.16,238.37,26222.0,233.5917,233.7682,233.5427,233.7486,26222.0
2024-01-18 14:20:00,238.44,238.86,238.38,238.81,2969.0,233.8173,234.2291,233.7584,234.1801,2969.0
2024-01-18 14:25:00,238.73,238.78,238.62,238.69,1956.0,234.1016,234.1507,233.9938,234.0624,1956.0
2024-01-18 14:30:00,238.77,238.93,238.76,238.82,3025.0,234.1409,234.2978,234.131,234.1899,3025.0
2024-01-18 14:35:00,238.83,238.95,238.79,238.95,3523.0,234.1997,234.3174,234.1605,234.3174,3523.0
2024-01-18 14:40:00,238.95,238.98,238.71,238.87,7477.0,234.3174,234.3468,234.082,234.2389,7477.0
2024-01-18 14:45:00,238.74,238.88,238.49,238.74,4345.0,234.1114,234.2487,233.8663,234.1114,4345.0
2024-01-18 14:50:00,238.72,239.06,238.72,239.0,2809.0,234.0918,234.4252,234.0918,234.3664,2809.0
2024-01-18 14:55:00,238.98,239.25,238.96,239.23,3138.0,234.3468,234.6115,234.3272,234.5919,3138.0
2024-01-18 15:00:00,239.18,239.37,239.17,239.37,2296.0,234.5429,234.7292,234.5331,234.7292,2296.0
2024-01-18 15:05:00,239.3,239.49,239.22,239.48,3805.0,234.6606,234.8469,234.5821,234.8371,3805.0
2024-01-18 15:10:00,239.57,239.57,239.37,239.48,5708.0,234.9253,234.9253,234.7292,234.8371,5708.0
2024-01-18 15:15:00,239.44,239.51,239.37,239.4,1871.0,234.7979,234.8665,234.7292,234.7586,1871.0
2024-01-18 15:20:00,239.37,239.73,239.32,239.69,8127.0,234.7292,235.0822,234.6802,235.043,8127.0
2024-01-18 15:25:00,239.73,239.87,239.69,239.82,3540.0,235.0822,235.2195,235.043,235.1705,3540.0
2024-01-18 15:30:00,239.9,240.0,239.7,239.78,4768.0,235.2489,235.347,235.0528,235.1313,4768.0
2024-01-18 15:35:00,239.8,240.04,239.69,239.88,12249.0,235.1509,235.3862,235.043,235.2293,12249.0
2024-01-18 15:40:00,239.87,240.23,239.76,240.17,8974.0,235.2195,235.5725,235.1117,235.5137,8974.0
2024-01-18 15:45:00,240.15,240.44,240.14,240.31,11917.0,235.4941,235.7785,235.4843,235.651,11917.0
2024-01-18 15:50:00,240.33,240.68,240.16,240.18,21501.0,235.6706,236.0138,235.5039,235.5235,21501.0
2024-01-18 15:55:00,240.13,240.29,240.06,240.07,43405.0,235.4745,235.6314,235.4058,235.4156,43405.0
2024-01-19 09:30:00,241.77,241.77,240.41,240.67,134964.0,237.0827,237.0827,235.7491,236.004,134964.0
2024-01-19 09:35:00,240.36,241.46,240.35,240.84,4139.0,235.7,236.7787,235.6902,236.1707,4139.0
2024-01-19 09:40:00,240.62,240.72,240.05,240.52,5125.0,235.955,236.053,235.396,235.8569,5125.0
2024-01-19 09:45:00,240.62,241.32,240.62,241.19,9508.0,235.955,236.6414,235.955,236.5139,9508.0
2024-01-19 09:50:00,241.27,241.27,240.86,241.09,10096.0,236.5924,236.5924,236.1903,236.4159,10096.0
2024-01-19 09:55:00,240.88,241.42,240.87,241.36,4310.0,236.2099,236.7395,236.2001,236.6806,4310.0
2024-01-19 10:00:00,241.41,241.49,240.88,241.04,8028.0,236.7297,236.8081,236.2099,236.3668,8028.0
2024-01-19 10:05:00,240.92,240.92,240.38,240.63,2144.0,236.2492,236.2492,235.7196,235.9648,2144.0
2024-01-19 10:10:00,240.65,241.17,240.51,240.91,16673.0,235.9844,236.4943,235.8471,236.2394,16673.0
2024-01-19 10:15:00,240.86,240.98,240.71,240.89,7133.0,236.1903,236.308,236.0432,236.2198,7133.0
2024-01-19 10:20:00,240.89,241.26,240.77,241.25,11428.0,236.2198,236.5826,236.1021,236.5728,11428.0
2024-01-19 10:25:00,241.25,241.25,240.56,241.06,7044.0,236.5728,236.5728,235.8961,236.3865,7044.0
2024-01-19 10:30:00,240.98,241.19,240.41,240.41,5196.0,236.308,236.5139,235.7491,235.7491,5196.0
2024-01-19 10:35:00,240.34,240.68,240.33,240.58,3999.0,235.6804,236.0138,235.6706,235.9158,3999.0
2024-01-19 10:40:00,240.49,241.21,240.48,241.13,3215.0,235.8275,236.5335,235.8177,236.4551,3215.0
2024-01-19 10:45:00,241.27,241.59,241.17,241.52,3851.0,236.5924,236.9062,236.4943,236.8375,3851.0
2024-01-19 10:50:00,241.23,241.64,241.23,241.58,5116.0,236.5532,236.9552,236.5532,236.8964,5116.0
2024-01-19 10:55:00,241.68,241.74,241.48,241.57,4620.0,236.9944,237.0533,236.7983,236.8866,4620.0
2024-01-19 11:00:00,241.48,241.81,241.32,241.63,9174.0,236.7983,237.1219,236.6414,236.9454,9174.0
2024-01-19 11:05:00,241.66,241.82,241.65,241.71,1765.0,236.9748,237.1317,236.965,237.0239,1765.0
2024-01-19 11:10:00,241.81,242.12,241.8,241.93,5224.0,237.1219,237.4259,237.1121,237.2396,5224.0
2024-01-19 11:15:00,241.92,241.97,241.77,241.8,2784.0,237.2298,237.2788,237.0827,237.1121,2784.0
2024-01-19 11:20:00,241.9,242.3,241.89,242.3,2000.0,237.2102,237.6024,237.2004,237.6024,2000.0
2024-01-19 11:25:00,242.25,242.32,242.12,242.13,2913.0,237.5534,237.622,237.4259,237.4357,2913.0
2024-01-19 11:30:00,242.06,242.22,241.91,241.91,12119.0,237.3671,237.524,237.22,237.22,12119.0
2024-01-19 11:35:00,241.91,241.92,241.68,241.71,844.0,237.22,237.2298,236.9944,237.0239,844.0
2024-01-19 11:40:00,241.74,241.92,241.7,241.78,7173.0,237.0533,237.2298,237.014,237.0925,7173.0
2024-01-19 11:45:00,241.77,241.92,241.61,241.84,3536.0,237.0827,237.2298,236.9258,237.1513,3536.0
2024-01-19 11:50:00,241.77,241.89,241.77,241.8,3880.0,237.0827,237.2004,237.0827,237.1121,3880.0
2024-01-19 11:55:00,241.8,242.1,241.71,242.08,4507.0,237.1121,237.4063,237.0239,237.3867,4507.0
2024-01-19 12:00:00,242.08,242.13,241.91,241.98,5368.0,237.3867,237.4357,237.22,237.2886,5368.0
2024-01-19 12:05:00,241.98,242.12,241.92,242.07,2807.0,237.2886,237.4259,237.2298,237.3769,2807.0
2024-01-19 12:10:00,242.07,242.29,241.97,242.22,17000.0,237.3769,237.5926,237.2788,237.524,17000.0
2024-01-19 12:15:00,242.29,242.43,242.25,242.36,5737.0,237.5926,237.7299,237.5534,237.6613,5737.0
2024-01-19 12:20:00,242.35,242.42,242.19,242.42,5084.0,237.6514,237.7201,237.4945,237.7201,5084.0
2024-01-19 12:25:00,242.4,242.54,242.36,242.36,2821.0,237.7005,237.8378,237.6613,237.6613,2821.0
2024-01-19 12:30:00,242.48,242.69,242.37,242.44,3271.0,237.7789,237.9849,237.6711,237.7397,3271.0
2024-01-19 12:35:00,242.62,242.82,242.6,242.68,2081.0,237.9162,238.1123,237.8966,237.975,2081.0
2024-01-19 12:40:00,242.56,242.97,242.43,242.95,9024.0,237.8574,238.2594,237.7299,238.2398,9024.0
2024-01-19 12:45:00,242.88,243.07,242.69,242.96,5915.0,238.1712,238.3575,237.9849,238.2496,5915.0
2024-01-19 12:50:00,243.06,243.16,243.02,243.06,3881.0,238.3477,238.4457,238.3085,238.3477,3881.0
2024-01-19 12:55:00,243.13,243.22,243.06,243.22,4623.0,238.4163,238.5046,238.3477,238.5046,4623.0
2024-01-19 13:00:00,243.19,243.26,243.11,243.19,6188.0,238.4752,238.5438,238.3967,238.4752,6188.0
2024-01-19 13:05:00,243.23,243.55,243.23,243.42,3858.0,238.5144,238.8282,238.5144,238.7007,3858.0
2024-01-19 13:10:00,243.46,243.56,243.4,243.56,6173.0,238.7399,238.838,238.6811,238.838,6173.0
2024-01-19 13:15:00,243.55,243.81,243.54,243.58,9003.0,238.8282,239.0831,238.8184,238.8576,9003.0
2024-01-19 13:20:00,243.65,243.82,243.61,243.69,8018.0,238.9262,239.0929,238.887,238.9655,8018.0
2024-01-19 13:25:00,243.62,243.99,243.54,243.9,9582.0,238.8968,239.2597,238.8184,239.1714,9582.0
2024-01-19 13:30:00,243.9,244.21,243.83,243.98,7328.0,239.1714,239.4754,239.1028,239.2498,7328.0
2024-01-19 13:35:00,244.02,244.19,243.96,244.17,2175.0,239.2891,239.4558,239.2302,239.4362,2175.0
2024-01-19 13:40:00,244.07,244.35,244.02,244.25,4116.0,239.3381,239.6127,239.2891,239.5146,4116.0
2024-01-19 13:45:00,244.24,244.28,244.07,244.21,4469.0,239.5048,239.544,239.3381,239.4754,4469.0
2024-01-19 13:50:00,244.28,244.28,243.97,244.08,11719.0,239.544,239.544,239.24,239.3479,11719.0
2024-01-19 13:55:00,244.13,244.21,244.1,244.14,5900.0,239.3969,239.4754,239.3675,239.4067,5900.0
2024-01-19 14:00:00,244.17,244.23,244.01,244.17,5901.0,239.4362,239.495,239.2793,239.4362,5901.0
2024-01-19 14:05:00,244.17,244.32,244.15,244.21,1352.0,239.4362,239.5833,239.4165,239.4754,1352.0
2024-01-19 14:10:00,244.25,244.44,244.18,244.43,5981.0,239.5146,239.7009,239.446,239.6911,5981.0
2024-01-19 14:15:00,244.37,244.39,244.0,244.06,5998.0,239.6323,239.6519,239.2695,239.3283,5998.0
2024-01-19 14:20:00,243.98,244.08,243.83,244.02,4744.0,239.2498,239.3479,239.1028,239.2891,4744.0
2024-01-19 14:25:00,244.05,244.35,243.91,243.96,5449.0,239.3185,239.6127,239.1812,239.2302,5449.0
2024-01-19 14:30:00,243.94,244.06,243.61,243.62,6393.0,239.2106,239.3283,238.887,238.8968,6393.0
2024-01-19 14:35:00,243.65,243.99,243.47,243.99,7048.0,238.9262,239.2597,238.7497,239.2597,7048.0
2024-01-19 14:40:00,244.1,244.23,244.0,244.19,4168.0,239.3675,239.495,239.2695,239.4558,4168.0
2024-01-19 14:45:00,244.19,244.27,243.97,244.15,5289.0,239.4558,239.5342,239.24,239.4165,5289.0
2024-01-19 14:50:00,244.14,244.14,243.92,244.0,4211.0,239.4067,239.4067,239.191,239.2695,4211.0
2024-01-19 14:55:00,244.01,244.05,243.87,243.98,4563.0,239.2793,239.3185,239.142,239.2498,4563.0
2024-01-19 15:00:00,243.95,243.95,243.73,243.79,8292.0,239.2204,239.2204,239.0047,239.0635,8292.0
2024-01-19 15:05:00,243.64,243.8,243.61,243.65,3848.0,238.9164,239.0733,238.887,238.9262,3848.0
2024-01-19 15:10:00,243.51,243.65,243.4,243.47,17813.0,238.789,238.9262,238.6811,238.7497,17813.0
2024-01-19 15:15:00,243.55,243.61,243.44,243.56,8785.0,238.8282,238.887,238.7203,238.838,8785.0
2024-01-19 15:20:00,243.56,243.6,243.35,243.52,9059.0,238.838,238.8772,238.6321,238.7988,9059.0
2024-01-19 15:25:00,243.55,243.75,243.45,243.68,9876.0,238.8282,239.0243,238.7301,238.9557,9876.0
2024-01-19 15:30:00,243.7,243.87,243.7,243.87,12105.0,238.9753,239.142,238.9753,239.142,12105.0
2024-01-19 15:35:00,243.84,243.9,243.74,243.86,13818.0,239.1126,239.1714,239.0145,239.1322,13818.0
2024-01-19 15:40:00,243.9,244.06,243.74,243.88,14420.0,239.1714,239.3283,239.0145,239.1518,14420.0
2024-01-19 15:45:00,243.86,244.24,243.8,244.23,16938.0,239.1322,239.5048,239.0733,239.495,16938.0
2024-01-19 15:50:00,244.22,244.43,244.04,244.43,38834.0,239.4852,239.6911,239.3087,239.6911,38834.0
2024-01-19 15:55:00,244.44,244.62,244.33,244.6,102744.0,239.7009,239.8774,239.5931,239.8578,102744.0
2024-01-22 09:30:00,245.76,246.95,245.76,246.07,36524.0,240.9953,242.1623,240.9953,241.2993,36524.0
2024-01-22 09:35:00,246.04,246.34,245.77,245.82,6188.0,241.2699,241.5641,241.0051,241.0542,6188.0
2024-01-22 09:40:00,245.94,246.13,245.16,245.79,8068.0,241.1718,241.3582,240.407,241.0248,8068.0
2024-01-22 09:45:00,245.79,246.4,245.43,246.21,10370.0,241.0248,241.6229,240.6717,241.4366,10370.0
2024-01-22 09:50:00,245.99,245.99,245.17,245.65,17983.0,241.2209,241.2209,240.4168,240.8875,17983.0
2024-01-22 09:55:00,245.83,245.83,244.9,245.03,8738.0,241.064,241.064,240.152,240.2795,8738.0
2024-01-22 10:00:00,245.19,245.61,244.94,244.98,20735.0,240.4364,240.8482,240.1912,240.2305,20735.0
2024-01-22 10:05:00,244.95,245.69,244.95,245.69,16418.0,240.201,240.9267,240.201,240.9267,16418.0
2024-01-22 10:10:00,245.69,246.4,245.69,246.04,12004.0,240.9267,241.6229,240.9267,241.2699,12004.0
2024-01-22 10:15:00,246.05,246.31,246.05,246.05,7486.0,241.2797,241.5347,241.2797,241.2797,7486.0
2024-01-22 10:20:00,246.16,246.45,245.85,246.3,16478.0,241.3876,241.672,241.0836,241.5249,16478.0
2024-01-22 10:25:00,246.39,246.39,246.02,246.09,12207.0,241.6131,241.6131,241.2503,241.3189,12207.0
2024-01-22 10:30:00,246.09,246.11,245.32,245.49,8550.0,241.3189,241.3385,240.5639,240.7306,8550.0
2024-01-22 10:35:00,245.29,245.39,244.91,245.31,14700.0,240.5344,240.6325,240.1618,240.5541,14700.0
2024-01-22 10:40:00,245.33,245.47,245.23,245.25,7575.0,240.5737,240.711,240.4756,240.4952,7575.0
2024-01-22 10:45:00,245.23,245.23,245.0,245.0,15588.0,240.4756,240.4756,240.2501,240.2501,15588.0
2024-01-22 10:50:00,244.97,245.33,244.96,245.22,7740.0,240.2207,240.5737,240.2108,240.4658,7740.0
2024-01-22 10:55:00,245.26,245.53,245.03,245.19,13798.0,240.505,240.7698,240.2795,240.4364,13798.0
2024-01-22 11:00:00,245.17,245.17,244.67,244.87,10842.0,240.4168,240.4168,239.9265,240.1226,10842.0
2024-01-22 11:05:00,245.0,245.12,244.91,245.12,11261.0,240.2501,240.3677,240.1618,240.3677,11261.0
2024-01-22 11:10:00,245.11,245.19,245.0,245.0,11638.0,240.3579,240.4364,240.2501,240.2501,11638.0
2024-01-22 11:15:00,245.19,245.3,245.06,245.3,6059.0,240.4364,240.5443,240.3089,240.5443,6059.0
2024-01-22 11:20:00,245.33,245.55,245.28,245.38,8481.0,240.5737,240.7894,240.5246,240.6227,8481.0
2024-01-22 11:25:00,245.38,245.46,245.23,245.38,8350.0,240.6227,240.7012,240.4756,240.6227,8350.0
2024-01-22 11:30:00,245.39,245.46,245.28,245.38,3724.0,240.6325,240.7012,240.5246,240.6227,3724.0
2024-01-22 11:35:00,245.37,245.49,245.25,245.48,3877.0,240.6129,240.7306,240.4952,240.7208,3877.0
2024-01-22 11:40:00,245.4,245.4,245.09,245.09,8171.0,240.6423,240.6423,240.3383,240.3383,8171.0
2024-01-22 11:45:00,245.1,245.27,245.05,245.12,5646.0,240.3481,240.5148,240.2991,240.3677,5646.0
2024-01-22 11:50:00,245.14,245.18,245.06,245.18,1161.0,240.3874,240.4266,240.3089,240.4266,1161.0
2024-01-22 11:55:00,245.07,245.16,245.06,245.09,5739.0,240.3187,240.407,240.3089,240.3383,5739.0
2024-01-22 12:00:00,245.09,245.1,244.92,244.92,7032.0,240.3383,240.3481,240.1716,240.1716,7032.0
2024-01-22 12:05:00,244.89,244.9,244.52,244.53,6015.0,240.1422,240.152,239.7794,239.7892,6015.0
2024-01-22 12:10:00,244.53,244.55,244.4,244.48,7921.0,239.7892,239.8088,239.6617,239.7402,7921.0
2024-01-22 12:15:00,244.49,244.55,244.33,244.36,9274.0,239.75,239.8088,239.5931,239.6225,9274.0
2024-01-22 12:20:00,244.31,244.49,244.3,244.45,8668.0,239.5734,239.75,239.5636,239.7107,8668.0
2024-01-22 12:25:00,244.48,244.49,244.35,244.37,3400.0,239.7402,239.75,239.6127,239.6323,3400.0
2024-01-22 12:30:00,244.41,244.41,244.17,244.18,4385.0,239.6715,239.6715,239.4362,239.446,4385.0
2024-01-22 12:35:00,244.14,244.23,244.1,244.2,8179.0,239.4067,239.495,239.3675,239.4656,8179.0
2024-01-22 12:40:00,244.22,244.22,244.07,244.11,7072.0,239.4852,239.4852,239.3381,239.3773,7072.0
2024-01-22 12:45:00,244.13,244.28,244.04,244.24,4246.0,239.3969,239.544,239.3087,239.5048,4246.0
2024-01-22 12:50:00,244.18,244.36,244.1,244.3,5550.0,239.446,239.6225,239.3675,239.5636,5550.0
2024-01-22 12:55:00,244.36,244.45,244.28,244.3,5792.0,239.6225,239.7107,239.544,239.5636,5792.0
2024-01-22 13:00:00,244.33,244.33,244.12,244.22,3749.0,239.5931,239.5931,239.3871,239.4852,3749.0
2024-01-22 13:05:00,244.23,244.45,244.13,244.18,2566.0,239.495,239.7107,239.3969,239.446,2566.0
2024-01-22 13:10:00,244.17,244.4,244.13,244.33,6125.0,239.4362,239.6617,239.3969,239.5931,6125.0
2024-01-22 13:15:00,244.35,244.37,244.17,244.19,3264.0,239.6127,239.6323,239.4362,239.4558,3264.0
2024-01-22 13:20:00,244.15,244.46,244.08,244.16,4527.0,239.4165,239.7205,239.3479,239.4264,4527.0
2024-01-22 13:25:00,244.19,244.2,243.86,243.93,4189.0,239.4558,239.4656,239.1322,239.2008,4189.0
2024-01-22 13:30:00,243.94,244.06,243.93,244.0,9367.0,239.2106,239.3283,239.2008,239.2695,9367.0
2024-01-22 13:35:00,244.06,244.26,244.02,244.24,7619.0,239.3283,239.5244,239.2891,239.5048,7619.0
2024-01-22 13:40:00,244.25,244.25,244.1,244.1,2179.0,239.5146,239.5146,239.3675,239.3675,2179.0
2024-01-22 13:45:00,244.13,244.18,244.04,244.1,4756.0,239.3969,239.446,239.3087,239.3675,4756.0
2024-01-22 13:50:00,244.09,244.45,244.04,244.41,5703.0,239.3577,239.7107,239.3087,239.6715,5703.0
2024-01-22 13:55:00,244.42,244.42,244.24,244.27,3423.0,239.6813,239.6813,239.5048,239.5342,3423.0
2024-01-22 14:00:00,244.3,244.4,244.27,244.39,6167.0,239.5636,239.6617,239.5342,239.6519,6167.0
2024-01-22 14:05:00,244.36,244.44,244.33,244.37,8642.0,239.6225,239.7009,239.5931,239.6323,8642.0
2024-01-22 14:10:00,244.3,244.3,244.05,244.05,12110.0,239.5636,239.5636,239.3185,239.3185,12110.0
2024-01-22 14:15:00,244.05,244.05,243.82,243.86,8576.0,239.3185,239.3185,239.0929,239.1322,8576.0
2024-01-22 14:20:00,243.78,244.01,243.66,244.01,4942.0,239.0537,239.2793,238.936,239.2793,4942.0
2024-01-22 14:25:00,244.02,244.37,244.02,244.37,3344.0,239.2891,239.6323,239.2891,239.6323,3344.0
2024-01-22 14:30:00,244.34,244.39,244.18,244.18,5504.0,239.6029,239.6519,239.446,239.446,5504.0
2024-01-22 14:35:00,244.23,244.37,244.23,244.32,3079.0,239.495,239.6323,239.495,239.5833,3079.0
2024-01-22 14:40:00,244.26,244.35,244.18,244.18,4276.0,239.5244,239.6127,239.446,239.446,4276.0
2024-01-22 14:45:00,244.13,244.16,244.03,244.08,3523.0,239.3969,239.4264,239.2989,239.3479,3523.0
2024-01-22 14:50:00,244.08,244.19,244.05,244.14,3192.0,239.3479,239.4558,239.3185,239.4067,3192.0
2024-01-22 14:55:00,244.14,244.22,244.07,244.22,2489.0,239.4067,239.4852,239.3381,239.4852,2489.0
2024-01-22 15:00:00,244.21,244.24,244.04,244.08,5733.0,239.4754,239.5048,239.3087,239.3479,5733.0
2024-01-22 15:05:00,244.06,244.25,244.02,244.25,4833.0,239.3283,239.5146,239.2891,239.5146,4833.0
2024-01-22 15:10:00,244.26,244.34,244.14,244.24,4360.0,239.5244,239.6029,239.4067,239.5048,4360.0
2024-01-22 15:15:00,244.21,244.4,244.14,244.4,5997.0,239.4754,239.6617,239.4067,239.6617,5997.0
2024-01-22 15:20:00,244.5,244.65,244.38,244.54,4117.0,239.7598,239.9069,239.6421,239.799,4117.0
2024-01-22 15:25:00,244.56,244.84,244.53,244.81,3788.0,239.8186,240.0932,239.7892,240.0638,3788.0
2024-01-22 15:30:00,244.84,244.97,244.76,244.86,11034.0,240.0932,240.2207,240.0147,240.1128,11034.0
2024-01-22 15:35:00,244.86,244.93,244.76,244.76,10607.0,240.1128,240.1814,240.0147,240.0147,10607.0
2024-01-22 15:40:00,244.77,244.83,244.47,244.5,13777.0,240.0245,240.0834,239.7303,239.7598,13777.0
2024-01-22 15:45:00,244.47,244.47,244.02,244.07,38392.0,239.7303,239.7303,239.2891,239.3381,38392.0
2024-01-22 15:50:00,243.96,244.26,243.86,244.04,41965.0,239.2302,239.5244,239.1322,239.3087,41965.0
2024-01-22 15:55:00,244.04,244.13,243.7,243.91,113492.0,239.3087,239.3969,238.9753,239.1812,113492.0
2024-01-23 09:30:00,244.0,244.0,239.17,239.33,56199.0,239.2695,239.2695,234.5331,234.69,56199.0
2024-01-23 09:35:00,239.78,241.01,239.3,240.63,37797.0,235.1313,236.3374,234.6606,235.9648,37797.0
2024-01-23 09:40:00,240.78,241.07,239.63,239.99,26019.0,236.1119,236.3963,234.9842,235.3372,26019.0
2024-01-23 09:45:00,240.01,241.1,240.0,241.1,10703.0,235.3568,236.4257,235.347,236.4257,10703.0
2024-01-23 09:50:00,241.3,242.08,241.15,242.06,16805.0,236.6218,237.3867,236.4747,237.3671,16805.0
2024-01-23 09:55:00,242.15,242.48,241.9,241.94,16361.0,237.4553,237.7789,237.2102,237.2494,16361.0
2024-01-23 10:00:00,241.93,242.07,241.25,241.25,7242.0,237.2396,237.3769,236.5728,236.5728,7242.0
2024-01-23 10:05:00,241.27,241.36,240.86,241.27,8633.0,236.5924,236.6806,236.1903,236.5924,8633.0
2024-01-23 10:10:00,241.27,241.67,241.26,241.58,9166.0,236.5924,236.9846,236.5826,236.8964,9166.0
2024-01-23 10:15:00,241.61,241.93,241.4,241.43,15325.0,236.9258,237.2396,236.7199,236.7493,15325.0
2024-01-23 10:20:00,241.44,241.44,240.78,240.91,9534.0,236.7591,236.7591,236.1119,236.2394,9534.0
2024-01-23 10:25:00,240.92,241.06,240.76,240.76,13060.0,236.2492,236.3865,236.0923,236.0923,13060.0
2024-01-23 10:30:00,240.72,240.8,240.2,240.8,14850.0,236.053,236.1315,235.5431,236.1315,14850.0
2024-01-23 10:35:00,240.88,241.08,240.66,240.73,9462.0,236.2099,236.4061,235.9942,236.0629,9462.0
2024-01-23 10:40:00,240.8,241.03,240.71,241.01,5519.0,236.1315,236.357,236.0432,236.3374,5519.0
2024-01-23 10:45:00,240.95,241.31,240.88,241.01,3088.0,236.2786,236.6316,236.2099,236.3374,3088.0
2024-01-23 10:50:00,241.07,241.09,240.82,240.82,2821.0,236.3963,236.4159,236.1511,236.1511,2821.0
2024-01-23 10:55:00,240.81,241.19,240.76,241.01,2909.0,236.1413,236.5139,236.0923,236.3374,2909.0
2024-01-23 11:00:00,241.08,241.24,240.91,241.24,13203.0,236.4061,236.563,236.2394,236.563,13203.0
2024-01-23 11:05:00,241.2,241.31,241.08,241.08,11750.0,236.5237,236.6316,236.4061,236.4061,11750.0
2024-01-23 11:10:00,241.14,241.34,241.08,241.18,21881.0,236.4649,236.661,236.4061,236.5041,21881.0
2024-01-23 11:15:00,241.16,241.17,240.89,240.9,16049.0,236.4845,236.4943,236.2198,236.2296,16049.0
2024-01-23 11:20:00,240.95,241.04,240.67,240.69,9297.0,236.2786,236.3668,236.004,236.0236,9297.0
2024-01-23 11:25:00,240.7,240.72,240.51,240.53,8994.0,236.0334,236.053,235.8471,235.8667,8994.0
2024-01-23 11:30:00,240.53,240.73,240.53,240.64,5573.0,235.8667,236.0629,235.8667,235.9746,5573.0
2024-01-23 11:35:00,240.56,240.93,240.56,240.67,10416.0,235.8961,236.259,235.8961,236.004,10416.0
2024-01-23 11:40:00,240.66,240.87,240.55,240.87,13186.0,235.9942,236.2001,235.8863,236.2001,13186.0
2024-01-23 11:45:00,240.79,240.97,240.72,240.72,15279.0,236.1217,236.2982,236.053,236.053,15279.0
2024-01-23 11:50:00,240.81,241.25,240.75,241.2,7751.0,236.1413,236.5728,236.0825,236.5237,7751.0
2024-01-23 11:55:00,241.21,241.3,241.13,241.3,7547.0,236.5335,236.6218,236.4551,236.6218,7547.0
2024-01-23 12:00:00,241.24,241.31,241.04,241.22,10608.0,236.563,236.6316,236.3668,236.5434,10608.0
2024-01-23 12:05:00,241.25,241.31,240.78,240.87,14947.0,236.5728,236.6316,236.1119,236.2001,14947.0
2024-01-23 12:10:00,240.87,241.12,240.82,241.12,9483.0,236.2001,236.4453,236.1511,236.4453,9483.0
2024-01-23 12:15:00,241.12,241.12,240.65,240.74,23629.0,236.4453,236.4453,235.9844,236.0727,23629.0
2024-01-23 12:20:00,240.71,241.12,240.65,240.76,19340.0,236.0432,236.4453,235.9844,236.0923,19340.0
2024-01-23 12:25:00,240.76,240.93,240.68,240.78,6008.0,236.0923,236.259,236.0138,236.1119,6008.0
2024-01-23 12:30:00,240.8,240.93,240.79,240.8,13234.0,236.1315,236.259,236.1217,236.1315,13234.0
2024-01-23 12:35:00,240.79,241.04,240.78,240.95,15154.0,236.1217,236.3668,236.1119,236.2786,15154.0
2024-01-23 12:40:00,240.99,241.13,240.94,241.13,8581.0,236.3178,236.4551,236.2688,236.4551,8581.0
2024-01-23 12:45:00,241.13,241.22,241.05,241.07,12390.0,236.4551,236.5434,236.3767,236.3963,12390.0
2024-01-23 12:50:00,241.08,241.48,241.08,241.48,5551.0,236.4061,236.7983,236.4061,236.7983,5551.0
2024-01-23 12:55:00,241.51,241.65,241.46,241.6,14269.0,236.8277,236.965,236.7787,236.916,14269.0
2024-01-23 13:00:00,241.6,241.72,241.52,241.72,13978.0,236.916,237.0337,236.8375,237.0337,13978.0
2024-01-23 13:05:00,241.76,241.76,241.61,241.62,4474.0,237.0729,237.0729,236.9258,236.9356,4474.0
2024-01-23 13:10:00,241.67,241.77,241.62,241.69,9875.0,236.9846,237.0827,236.9356,237.0042,9875.0
2024-01-23 13:15:00,241.64,241.75,241.6,241.74,4799.0,236.9552,237.0631,236.916,237.0533,4799.0
2024-01-23 13:20:00,241.7,241.74,241.5,241.51,6335.0,237.014,237.0533,236.8179,236.8277,6335.0
2024-01-23 13:25:00,241.47,241.62,241.44,241.44,2671.0,236.7885,236.9356,236.7591,236.7591,2671.0
2024-01-23 13:30:00,241.47,241.48,241.27,241.37,17696.0,236.7885,236.7983,236.5924,236.6904,17696.0
2024-01-23 13:35:00,241.41,241.67,241.39,241.55,35140.0,236.7297,236.9846,236.7101,236.867,35140.0
2024-01-23 13:40:00,241.61,241.76,241.6,241.69,8678.0,236.9258,237.0729,236.916,237.0042,8678.0
2024-01-23 13:45:00,241.71,241.84,241.66,241.77,12784.0,237.0239,237.1513,236.9748,237.0827,12784.0
2024-01-23 13:50:00,241.81,241.97,241.78,241.83,4642.0,237.1219,237.2788,237.0925,237.1415,4642.0
2024-01-23 13:55:00,241.86,242.02,241.77,241.86,8576.0,237.1709,237.3278,237.0827,237.1709,8576.0
2024-01-23 14:00:00,241.87,241.93,241.7,241.76,12685.0,237.1808,237.2396,237.014,237.0729,12685.0
2024-01-23 14:05:00,241.73,241.86,241.66,241.86,6672.0,237.0435,237.1709,236.9748,237.1709,6672.0
2024-01-23 14:10:00,241.83,242.02,241.82,242.02,8099.0,237.1415,237.3278,237.1317,237.3278,8099.0
2024-01-23 14:15:00,242.04,242.06,241.92,241.98,12414.0,237.3475,237.3671,237.2298,237.2886,12414.0
2024-01-23 14:20:00,241.99,242.04,241.65,241.88,30915.0,237.2984,237.3475,236.965,237.1906,30915.0
2024-01-23 14:25:00,241.92,241.92,241.76,241.8,9284.0,237.2298,237.2298,237.0729,237.1121,9284.0
2024-01-23 14:30:00,241.81,241.88,241.71,241.81,11043.0,237.1219,237.1906,237.0239,237.1219,11043.0
2024-01-23 14:35:00,241.73,242.02,241.72,241.99,7268.0,237.0435,237.3278,237.0337,237.2984,7268.0
2024-01-23 14:40:00,242.0,242.1,241.97,242.03,14226.0,237.3082,237.4063,237.2788,237.3377,14226.0
2024-01-23 14:45:00,242.03,242.5,242.01,242.48,9596.0,237.3377,237.7985,237.318,237.7789,9596.0
2024-01-23 14:50:00,242.45,242.62,242.43,242.54,4111.0,237.7495,237.9162,237.7299,237.8378,4111.0
2024-01-23 14:55:00,242.66,242.66,242.44,242.49,5432.0,237.9554,237.9554,237.7397,237.7887,5432.0
2024-01-23 15:00:00,242.51,242.61,242.41,242.54,4161.0,237.8083,237.9064,237.7103,237.8378,4161.0
2024-01-23 15:05:00,242.5,242.7,242.44,242.67,11854.0,237.7985,237.9947,237.7397,237.9652,11854.0
2024-01-23 15:10:00,242.69,242.9,242.68,242.88,5694.0,237.9849,238.1908,237.975,238.1712,5694.0
2024-01-23 15:15:00,242.91,243.12,242.91,243.12,5161.0,238.2006,238.4065,238.2006,238.4065,5161.0
2024-01-23 15:20:00,243.16,243.23,243.11,243.16,6534.0,238.4457,238.5144,238.3967,238.4457,6534.0
2024-01-23 15:25:00,243.12,243.14,243.02,243.08,15424.0,238.4065,238.4261,238.3085,238.3673,15424.0
2024-01-23 15:30:00,243.05,243.07,242.84,242.9,14545.0,238.3379,238.3575,238.1319,238.1908,14545.0
2024-01-23 15:35:00,242.86,242.87,242.71,242.79,11608.0,238.1516,238.1614,238.0045,238.0829,11608.0
2024-01-23 15:40:00,242.81,243.14,242.78,243.05,12245.0,238.1025,238.4261,238.0731,238.3379,12245.0
2024-01-23 15:45:00,243.05,243.34,243.05,243.15,22993.0,238.3379,238.6223,238.3379,238.4359,22993.0
2024-01-23 15:50:00,243.06,243.31,243.02,243.14,26455.0,238.3477,238.5928,238.3085,238.4261,26455.0
2024-01-23 15:55:00,243.11,243.34,243.06,243.17,90462.0,238.3967,238.6223,238.3477,238.4555,90462.0
2024-01-24 09:30:00,244.93,244.99,244.11,244.53,48877.0,240.1814,240.2403,239.3773,239.7892,48877.0
2024-01-24 09:35:00,244.67,244.68,243.4,243.42,10541.0,239.9265,239.9363,238.6811,238.7007,10541.0
2024-01-24 09:40:00,243.62,243.63,243.01,243.34,9631.0,238.8968,238.9066,238.2987,238.6223,9631.0
2024-01-24 09:45:00,243.28,243.28,242.54,242.71,12028.0,238.5634,238.5634,237.8378,238.0045,12028.0
2024-01-24 09:50:00,242.71,243.26,242.55,242.67,40882.0,238.0045,238.5438,237.8476,237.9652,40882.0
2024-01-24 09:55:00,242.69,243.21,242.6,243.1,10800.0,237.9849,238.4948,237.8966,238.3869,10800.0
2024-01-24 10:00:00,243.11,243.11,242.13,242.4,5069.0,238.3967,238.3967,237.4357,237.7005,5069.0
2024-01-24 10:05:00,242.34,243.25,242.33,243.15,4363.0,237.6416,238.534,237.6318,238.4359,4363.0
2024-01-24 10:10:00,243.26,243.91,243.25,243.76,10194.0,238.5438,239.1812,238.534,239.0341,10194.0
2024-01-24 10:15:00,243.76,243.95,243.62,243.78,7055.0,239.0341,239.2204,238.8968,239.0537,7055.0
2024-01-24 10:20:00,243.81,243.81,243.19,243.21,6625.0,239.0831,239.0831,238.4752,238.4948,6625.0
2024-01-24 10:25:00,243.21,243.4,243.09,243.25,9492.0,238.4948,238.6811,238.3771,238.534,9492.0
2024-01-24 10:30:00,243.06,243.06,242.76,242.86,8035.0,238.3477,238.3477,238.0535,238.1516,8035.0
2024-01-24 10:35:00,242.87,243.24,242.87,243.1,10121.0,238.1614,238.5242,238.1614,238.3869,10121.0
2024-01-24 10:40:00,243.1,243.74,243.0,243.73,11608.0,238.3869,239.0145,238.2888,239.0047,11608.0
2024-01-24 10:45:00,243.67,243.73,243.32,243.57,7246.0,238.9459,239.0047,238.6026,238.8478,7246.0
2024-01-24 10:50:00,243.52,243.52,243.17,243.24,6086.0,238.7988,238.7988,238.4555,238.5242,6086.0
2024-01-24 10:55:00,243.25,243.29,243.08,243.23,6037.0,238.534,238.5732,238.3673,238.5144,6037.0
2024-01-24 11:00:00,243.18,243.5,243.18,243.49,2701.0,238.4654,238.7792,238.4654,238.7693,2701.0
2024-01-24 11:05:00,243.48,243.52,243.3,243.5,7865.0,238.7595,238.7988,238.583,238.7792,7865.0
2024-01-24 11:10:00,243.5,243.59,243.35,243.35,2809.0,238.7792,238.8674,238.6321,238.6321,2809.0
2024-01-24 11:15:00,243.37,243.65,243.32,243.62,3869.0,238.6517,238.9262,238.6026,238.8968,3869.0
2024-01-24 11:20:00,243.62,244.0,243.58,243.58,15476.0,238.8968,239.2695,238.8576,238.8576,15476.0
2024-01-24 11:25:00,243.61,243.9,243.61,243.71,9705.0,238.887,239.1714,238.887,238.9851,9705.0
2024-01-24 11:30:00,243.66,243.88,243.54,243.55,3399.0,238.936,239.1518,238.8184,238.8282,3399.0
2024-01-24 11:35:00,243.55,243.6,243.4,243.42,4119.0,238.8282,238.8772,238.6811,238.7007,4119.0
2024-01-24 11:40:00,243.46,243.6,243.39,243.42,5507.0,238.7399,238.8772,238.6713,238.7007,5507.0
2024-01-24 11:45:00,243.42,243.61,243.38,243.56,2844.0,238.7007,238.887,238.6615,238.838,2844.0
2024-01-24 11:50:00,243.6,243.91,243.6,243.91,3402.0,238.8772,239.1812,238.8772,239.1812,3402.0
2024-01-24 11:55:00,243.92,244.22,243.74,244.16,11644.0,239.191,239.4852,239.0145,239.4264,11644.0
2024-01-24 12:00:00,244.22,244.29,243.88,243.94,5683.0,239.4852,239.5538,239.1518,239.2106,5683.0
2024-01-24 12:05:00,243.95,243.98,243.85,243.98,2080.0,239.2204,239.2498,239.1224,239.2498,2080.0
2024-01-24 12:10:00,243.94,243.98,243.64,243.78,7333.0,239.2106,239.2498,238.9164,239.0537,7333.0
2024-01-24 12:15:00,243.76,243.9,243.73,243.85,4019.0,239.0341,239.1714,239.0047,239.1224,4019.0
2024-01-24 12:20:00,243.86,244.09,243.86,244.02,9787.0,239.1322,239.3577,239.1322,239.2891,9787.0
2024-01-24 12:25:00,244.02,244.3,243.95,244.17,5560.0,239.2891,239.5636,239.2204,239.4362,5560.0
2024-01-24 12:30:00,244.15,244.46,244.15,244.33,4084.0,239.4165,239.7205,239.4165,239.5931,4084.0
2024-01-24 12:35:00,244.38,244.56,244.32,244.51,7818.0,239.6421,239.8186,239.5833,239.7696,7818.0
2024-01-24 12:40:00,244.51,244.51,244.37,244.43,8042.0,239.7696,239.7696,239.6323,239.6911,8042.0
2024-01-24 12:45:00,244.41,244.8,244.34,244.75,6287.0,239.6715,240.0539,239.6029,240.0049,6287.0
2024-01-24 12:50:00,244.7,244.74,244.58,244.69,5052.0,239.9559,239.9951,239.8382,239.9461,5052.0
2024-01-24 12:55:00,244.59,244.69,244.59,244.68,5894.0,239.848,239.9461,239.848,239.9363,5894.0
2024-01-24 13:00:00,244.62,244.62,244.36,244.38,8027.0,239.8774,239.8774,239.6225,239.6421,8027.0
2024-01-24 13:05:00,244.33,244.38,244.14,244.19,2655.0,239.5931,239.6421,239.4067,239.4558,2655.0
2024-01-24 13:10:00,244.19,244.24,243.89,243.89,2348.0,239.4558,239.5048,239.1616,239.1616,2348.0
2024-01-24 13:15:00,243.84,243.95,243.65,243.74,4505.0,239.1126,239.2204,238.9262,239.0145,4505.0
2024-01-24 13:20:00,243.68,243.75,243.59,243.65,3757.0,238.9557,239.0243,238.8674,238.9262,3757.0
2024-01-24 13:25:00,243.66,243.77,243.61,243.69,1954.0,238.936,239.0439,238.887,238.9655,1954.0
2024-01-24 13:30:00,243.65,243.65,243.32,243.45,3877.0,238.9262,238.9262,238.6026,238.7301,3877.0
2024-01-24 13:35:00,243.48,243.48,243.1,243.1,4631.0,238.7595,238.7595,238.3869,238.3869,4631.0
2024-01-24 13:40:00,243.0,243.14,242.98,243.03,3768.0,238.2888,238.4261,238.2692,238.3183,3768.0
2024-01-24 13:45:00,242.91,242.93,242.82,242.86,2043.0,238.2006,238.2202,238.1123,238.1516,2043.0
2024-01-24 13:50:00,242.78,242.83,242.67,242.73,8761.0,238.0731,238.1221,237.9652,238.0241,8761.0
2024-01-24 13:55:00,242.7,242.78,242.61,242.77,7180.0,237.9947,238.0731,237.9064,238.0633,7180.0
2024-01-24 14:00:00,242.73,242.73,242.46,242.5,5688.0,238.0241,238.0241,237.7593,237.7985,5688.0
2024-01-24 14:05:00,242.51,242.55,242.37,242.38,8982.0,237.8083,237.8476,237.6711,237.6809,8982.0
2024-01-24 14:10:00,242.37,242.44,242.08,242.1,7156.0,237.6711,237.7397,237.3867,237.4063,7156.0
2024-01-24 14:15:00,242.03,242.17,242.0,242.13,4117.0,237.3377,237.4749,237.3082,237.4357,4117.0
2024-01-24 14:20:00,242.14,242.14,241.72,241.72,4634.0,237.4455,237.4455,237.0337,237.0337,4634.0
2024-01-24 14:25:00,241.78,242.01,241.69,241.83,5014.0,237.0925,237.318,237.0042,237.1415,5014.0
2024-01-24 14:30:00,241.85,242.05,241.7,241.74,3466.0,237.1611,237.3573,237.014,237.0533,3466.0
2024-01-24 14:35:00,241.74,241.74,241.55,241.64,4949.0,237.0533,237.0533,236.867,236.9552,4949.0
2024-01-24 14:40:00,241.67,242.13,241.67,242.09,24412.0,236.9846,237.4357,236.9846,237.3965,24412.0
2024-01-24 14:45:00,242.14,242.54,242.12,242.47,6717.0,237.4455,237.8378,237.4259,237.7691,6717.0
2024-01-24 14:50:00,242.41,242.69,242.38,242.54,9953.0,237.7103,237.9849,237.6809,237.8378,9953.0
2024-01-24 14:55:00,242.48,242.48,242.08,242.13,5628.0,237.7789,237.7789,237.3867,237.4357,5628.0
2024-01-24 15:00:00,242.17,242.24,242.03,242.21,5007.0,237.4749,237.5436,237.3377,237.5142,5007.0
2024-01-24 15:05:00,242.17,242.25,242.11,242.16,2880.0,237.4749,237.5534,237.4161,237.4651,2880.0
2024-01-24 15:10:00,242.11,242.15,241.71,241.71,9087.0,237.4161,237.4553,237.0239,237.0239,9087.0
2024-01-24 15:15:00,241.7,241.79,241.45,241.51,8063.0,237.014,237.1023,236.7689,236.8277,8063.0
2024-01-24 15:20:00,241.53,241.73,241.5,241.73,4867.0,236.8473,237.0435,236.8179,237.0435,4867.0
2024-01-24 15:25:00,241.72,241.72,241.61,241.72,6361.0,237.0337,237.0337,236.9258,237.0337,6361.0
2024-01-24 15:30:00,241.7,241.97,241.7,241.97,4143.0,237.014,237.2788,237.014,237.2788,4143.0
2024-01-24 15:35:00,241.97,242.38,241.92,242.22,8967.0,237.2788,237.6809,237.2298,237.524,8967.0
2024-01-24 15:40:00,242.22,242.39,242.18,242.27,9942.0,237.524,237.6907,237.4847,237.573,9942.0
2024-01-24 15:45:00,242.28,242.32,241.65,241.65,17458.0,237.5828,237.622,236.965,236.965,17458.0
2024-01-24 15:50:00,241.7,241.87,241.64,241.74,24484.0,237.014,237.1808,236.9552,237.0533,24484.0
2024-01-24 15:55:00,241.77,241.97,241.46,241.57,73913.0,237.0827,237.2788,236.7787,236.8866,73913.0
2024-01-25 09:30:00,243.73,244.24,243.24,243.74,21010.0,239.0047,239.5048,238.5242,239.0145,21010.0
2024-01-25 09:35:00,243.64,243.97,241.96,242.55,5584.0,238.9164,239.24,237.269,237.8476,5584.0
2024-01-25 09:40:00,242.56,243.08,242.2,242.4,7394.0,237.8574,238.3673,237.5044,237.7005,7394.0
2024-01-25 09:45:00,242.03,242.6,241.87,242.19,5752.0,237.3377,237.8966,237.1808,237.4945,5752.0
2024-01-25 09:50:00,242.36,243.63,242.36,243.63,10857.0,237.6613,238.9066,237.6613,238.9066,10857.0
2024-01-25 09:55:00,243.77,243.77,243.39,243.67,3591.0,239.0439,239.0439,238.6713,238.9459,3591.0
2024-01-25 10:00:00,243.79,244.13,243.49,243.97,9808.0,239.0635,239.3969,238.7693,239.24,9808.0
2024-01-25 10:05:00,244.07,244.18,243.62,244.18,5398.0,239.3381,239.446,238.8968,239.446,5398.0
2024-01-25 10:10:00,244.28,244.59,244.18,244.42,4433.0,239.544,239.848,239.446,239.6813,4433.0
2024-01-25 10:15:00,244.46,244.77,244.24,244.65,4173.0,239.7205,240.0245,239.5048,239.9069,4173.0
2024-01-25 10:20:00,244.65,245.19,244.65,245.11,9408.0,239.9069,240.4364,239.9069,240.3579,9408.0
2024-01-25 10:25:00,245.14,245.66,244.82,245.37,16393.0,240.3874,240.8973,240.0736,240.6129,16393.0
2024-01-25 10:30:00,245.37,245.48,244.78,244.89,5736.0,240.6129,240.7208,240.0343,240.1422,5736.0
2024-01-25 10:35:00,244.7,244.73,244.33,244.56,9177.0,239.9559,239.9853,239.5931,239.8186,9177.0
2024-01-25 10:40:00,244.54,244.73,244.34,244.71,5428.0,239.799,239.9853,239.6029,239.9657,5428.0
2024-01-25 10:45:00,244.73,244.73,244.3,244.45,8083.0,239.9853,239.9853,239.5636,239.7107,8083.0
2024-01-25 10:50:00,244.26,244.6,244.16,244.24,9319.0,239.5244,239.8578,239.4264,239.5048,9319.0
2024-01-25 10:55:00,244.21,244.32,244.0,244.22,8174.0,239.4754,239.5833,239.2695,239.4852,8174.0
2024-01-25 11:00:00,244.21,244.51,244.1,244.48,11069.0,239.4754,239.7696,239.3675,239.7402,11069.0
2024-01-25 11:05:00,244.56,245.18,244.52,245.05,7723.0,239.8186,240.4266,239.7794,240.2991,7723.0
2024-01-25 11:10:00,245.02,245.35,245.02,245.17,5435.0,240.2697,240.5933,240.2697,240.4168,5435.0
2024-01-25 11:15:00,245.18,245.43,245.05,245.08,5023.0,240.4266,240.6717,240.2991,240.3285,5023.0
2024-01-25 11:20:00,245.03,245.32,245.01,245.18,3518.0,240.2795,240.5639,240.2599,240.4266,3518.0
2024-01-25 11:25:00,245.1,245.51,244.95,245.44,18589.0,240.3481,240.7502,240.201,240.6815,18589.0
2024-01-25 11:30:00,245.45,245.63,245.14,245.19,8355.0,240.6913,240.8679,240.3874,240.4364,8355.0
2024-01-25 11:35:00,245.21,245.22,244.7,244.77,9990.0,240.456,240.4658,239.9559,240.0245,9990.0
2024-01-25 11:40:00,244.7,244.76,244.53,244.76,5527.0,239.9559,240.0147,239.7892,240.0147,5527.0
2024-01-25 11:45:00,244.83,244.95,244.72,244.91,5879.0,240.0834,240.201,239.9755,240.1618,5879.0
2024-01-25 11:50:00,244.83,245.16,244.83,245.07,13932.0,240.0834,240.407,240.0834,240.3187,13932.0
2024-01-25 11:55:00,245.07,245.07,244.88,244.98,7343.0,240.3187,240.3187,240.1324,240.2305,7343.0
2024-01-25 12:00:00,244.96,245.09,244.93,245.05,5649.0,240.2108,240.3383,240.1814,240.2991,5649.0
2024-01-25 12:05:00,244.96,245.1,244.78,245.07,19057.0,240.2108,240.3481,240.0343,240.3187,19057.0
2024-01-25 12:10:00,245.03,245.08,244.87,245.04,13731.0,240.2795,240.3285,240.1226,240.2893,13731.0
2024-01-25 12:15:00,244.99,245.45,244.98,245.21,8730.0,240.2403,240.6913,240.2305,240.456,8730.0
2024-01-25 12:20:00,245.15,245.43,245.09,245.36,3535.0,240.3972,240.6717,240.3383,240.6031,3535.0
2024-01-25 12:25:00,245.39,245.4,245.2,245.28,9218.0,240.6325,240.6423,240.4462,240.5246,9218.0
2024-01-25 12:30:00,245.28,245.33,245.2,245.2,5229.0,240.5246,240.5737,240.4462,240.4462,5229.0
2024-01-25 12:35:00,245.18,245.44,245.15,245.44,11902.0,240.4266,240.6815,240.3972,240.6815,11902.0
2024-01-25 12:40:00,245.44,245.66,245.44,245.55,6414.0,240.6815,240.8973,240.6815,240.7894,6414.0
2024-01-25 12:45:00,245.63,245.66,245.49,245.66,4263.0,240.8679,240.8973,240.7306,240.8973,4263.0
2024-01-25 12:50:00,245.66,245.67,245.51,245.63,5332.0,240.8973,240.9071,240.7502,240.8679,5332.0
2024-01-25 12:55:00,245.67,245.85,245.55,245.85,7385.0,240.9071,241.0836,240.7894,241.0836,7385.0
2024-01-25 13:00:00,245.91,246.25,245.84,246.13,19185.0,241.1424,241.4758,241.0738,241.3582,19185.0
2024-01-25 13:05:00,246.19,246.29,245.97,246.02,5453.0,241.417,241.5151,241.2013,241.2503,5453.0
2024-01-25 13:10:00,246.01,246.14,245.79,245.79,5462.0,241.2405,241.368,241.0248,241.0248,5462.0
2024-01-25 13:15:00,245.79,245.81,245.54,245.59,5882.0,241.0248,241.0444,240.7796,240.8286,5882.0
2024-01-25 13:20:00,245.63,245.66,245.51,245.51,4692.0,240.8679,240.8973,240.7502,240.7502,4692.0
2024-01-25 13:25:00,245.5,245.56,245.34,245.38,17131.0,240.7404,240.7992,240.5835,240.6227,17131.0
2024-01-25 13:30:00,245.44,245.48,245.3,245.34,14603.0,240.6815,240.7208,240.5443,240.5835,14603.0
2024-01-25 13:35:00,245.33,245.54,245.25,245.48,9564.0,240.5737,240.7796,240.4952,240.7208,9564.0
2024-01-25 13:40:00,245.48,245.48,245.3,245.37,5445.0,240.7208,240.7208,240.5443,240.6129,5445.0
2024-01-25 13:45:00,245.34,245.52,245.29,245.42,5170.0,240.5835,240.76,240.5344,240.6619,5170.0
2024-01-25 13:50:00,245.47,245.54,245.31,245.44,6159.0,240.711,240.7796,240.5541,240.6815,6159.0
2024-01-25 13:55:00,245.41,245.41,245.06,245.21,10483.0,240.6521,240.6521,240.3089,240.456,10483.0
2024-01-25 14:00:00,245.18,245.18,244.75,244.87,5234.0,240.4266,240.4266,240.0049,240.1226,5234.0
2024-01-25 14:05:00,244.86,244.96,244.64,244.68,5303.0,240.1128,240.2108,239.897,239.9363,5303.0
2024-01-25 14:10:00,244.63,244.83,244.56,244.74,17559.0,239.8872,240.0834,239.8186,239.9951,17559.0
2024-01-25 14:15:00,244.82,244.92,244.66,244.91,6137.0,240.0736,240.1716,239.9167,240.1618,6137.0
2024-01-25 14:20:00,244.93,245.2,244.89,245.04,9969.0,240.1814,240.4462,240.1422,240.2893,9969.0
2024-01-25 14:25:00,245.06,245.31,245.0,245.28,5086.0,240.3089,240.5541,240.2501,240.5246,5086.0
2024-01-25 14:30:00,245.27,245.36,245.16,245.21,4492.0,240.5148,240.6031,240.407,240.456,4492.0
2024-01-25 14:35:00,245.21,245.3,245.1,245.21,9922.0,240.456,240.5443,240.3481,240.456,9922.0
2024-01-25 14:40:00,245.2,245.23,244.87,244.93,18226.0,240.4462,240.4756,240.1226,240.1814,18226.0
2024-01-25 14:45:00,244.94,244.99,244.85,244.85,7303.0,240.1912,240.2403,240.103,240.103,7303.0
2024-01-25 14:50:00,244.82,245.1,244.75,245.09,8839.0,240.0736,240.3481,240.0049,240.3383,8839.0
2024-01-25 14:55:00,245.1,245.18,244.97,245.14,5613.0,240.3481,240.4266,240.2207,240.3874,5613.0
2024-01-25 15:00:00,245.11,245.19,244.98,245.08,8163.0,240.3579,240.4364,240.2305,240.3285,8163.0
2024-01-25 15:05:00,245.04,245.17,245.03,245.12,6018.0,240.2893,240.4168,240.2795,240.3677,6018.0
2024-01-25 15:10:00,245.08,245.13,244.79,244.93,9577.0,240.3285,240.3775,240.0441,240.1814,9577.0
2024-01-25 15:15:00,244.93,245.15,244.69,245.07,24705.0,240.1814,240.3972,239.9461,240.3187,24705.0
2024-01-25 15:20:00,245.12,245.31,245.05,245.16,18039.0,240.3677,240.5541,240.2991,240.407,18039.0
2024-01-25 15:25:00,245.17,245.21,244.99,245.02,9666.0,240.4168,240.456,240.2403,240.2697,9666.0
2024-01-25 15:30:00,245.04,245.66,245.04,245.49,14397.0,240.2893,240.8973,240.2893,240.7306,14397.0
2024-01-25 15:35:00,245.51,245.58,245.3,245.34,16893.0,240.7502,240.8188,240.5443,240.5835,16893.0
2024-01-25 15:40:00,245.35,245.45,245.23,245.24,19128.0,240.5933,240.6913,240.4756,240.4854,19128.0
2024-01-25 15:45:00,245.27,245.3,245.14,245.23,21688.0,240.5148,240.5443,240.3874,240.4756,21688.0
2024-01-25 15:50:00,245.24,245.42,245.02,245.19,57459.0,240.4854,240.6619,240.2697,240.4364,57459.0
2024-01-25 15:55:00,245.2,245.93,245.19,245.87,111082.0,240.4462,241.162,240.4364,241.1032,111082.0
2024-01-26 09:30:00,246.0,246.99,245.57,246.43,28805.0,241.2307,242.2015,240.809,241.6523,28805.0
2024-01-26 09:35:00,246.31,246.6,245.75,246.56,9759.0,241.5347,241.819,240.9855,241.7798,9759.0
2024-01-26 09:40:00,246.56,246.81,245.78,246.15,14552.0,241.7798,242.025,241.0149,241.3778,14552.0
2024-01-26 09:45:00,246.12,246.18,245.42,245.67,8334.0,241.3484,241.4072,240.6619,240.9071,8334.0
2024-01-26 09:50:00,245.71,245.83,245.0,245.55,6066.0,240.9463,241.064,240.2501,240.7894,6066.0
2024-01-26 09:55:00,245.34,246.09,245.31,245.91,6375.0,240.5835,241.3189,240.5541,241.1424,6375.0
2024-01-26 10:00:00,245.8,246.15,245.64,246.0,6907.0,241.0346,241.3778,240.8777,241.2307,6907.0
2024-01-26 10:05:00,246.05,246.37,245.81,246.36,10909.0,241.2797,241.5935,241.0444,241.5837,10909.0
2024-01-26 10:10:00,246.36,246.49,246.16,246.16,8938.0,241.5837,241.7112,241.3876,241.3876,8938.0
2024-01-26 10:15:00,246.06,246.09,245.63,246.05,7025.0,241.2895,241.3189,240.8679,241.2797,7025.0
2024-01-26 10:20:00,246.1,246.16,245.93,246.03,7345.0,241.3287,241.3876,241.162,241.2601,7345.0
2024-01-26 10:25:00,246.15,246.69,246.05,246.54,5087.0,241.3778,241.9073,241.2797,241.7602,5087.0
2024-01-26 10:30:00,246.51,246.84,246.43,246.57,9739.0,241.7308,242.0544,241.6523,241.7896,9739.0
2024-01-26 10:35:00,246.5,246.98,246.41,246.96,8733.0,241.721,242.1917,241.6327,242.1721,8733.0
2024-01-26 10:40:00,247.06,247.3,246.97,247.25,8772.0,242.2701,242.5055,242.1819,242.4564,8772.0
2024-01-26 10:45:00,247.31,247.5,247.25,247.41,8500.0,242.5153,242.7016,242.4564,242.6133,8500.0
2024-01-26 10:50:00,247.38,247.5,247.23,247.28,4656.0,242.5839,242.7016,242.4368,242.4859,4656.0
2024-01-26 10:55:00,247.26,247.43,247.06,247.14,4435.0,242.4663,242.633,242.2701,242.3486,4435.0
2024-01-26 11:00:00,247.17,247.3,247.03,247.08,9730.0,242.378,242.5055,242.2407,242.2897,9730.0
2024-01-26 11:05:00,247.07,247.12,246.99,247.07,3734.0,242.2799,242.329,242.2015,242.2799,3734.0
2024-01-26 11:10:00,247.15,247.27,246.98,247.0,4004.0,242.3584,242.4761,242.1917,242.2113,4004.0
2024-01-26 11:15:00,247.0,247.23,246.97,246.97,4226.0,242.2113,242.4368,242.1819,242.1819,4226.0
2024-01-26 11:20:00,246.96,247.34,246.93,247.22,7278.0,242.1721,242.5447,242.1427,242.427,7278.0
2024-01-26 11:25:00,247.33,247.55,247.33,247.47,7389.0,242.5349,242.7506,242.5349,242.6722,7389.0
2024-01-26 11:30:00,247.5,247.52,247.28,247.29,7293.0,242.7016,242.7212,242.4859,242.4957,7293.0
2024-01-26 11:35:00,247.15,247.17,246.62,246.62,6186.0,242.3584,242.378,241.8387,241.8387,6186.0
2024-01-26 11:40:00,246.64,246.87,246.48,246.63,9625.0,241.8583,242.0838,241.7014,241.8485,9625.0
2024-01-26 11:45:00,246.53,246.59,246.25,246.39,5731.0,241.7504,241.8092,241.4758,241.6131,5731.0
2024-01-26 11:50:00,246.43,246.83,246.43,246.83,5404.0,241.6523,242.0446,241.6523,242.0446,5404.0
2024-01-26 11:55:00,246.86,246.94,246.69,246.84,3653.0,242.074,242.1525,241.9073,242.0544,3653.0
2024-01-26 12:00:00,246.9,246.91,246.66,246.66,3160.0,242.1132,242.123,241.8779,241.8779,3160.0
2024-01-26 12:05:00,246.75,246.94,246.66,246.86,9940.0,241.9661,242.1525,241.8779,242.074,9940.0
2024-01-26 12:10:00,246.77,246.91,246.74,246.83,2623.0,241.9858,242.123,241.9563,242.0446,2623.0
2024-01-26 12:15:00,246.83,246.91,246.74,246.83,3909.0,242.0446,242.123,241.9563,242.0446,3909.0
2024-01-26 12:20:00,246.78,246.88,246.59,246.59,3579.0,241.9956,242.0936,241.8092,241.8092,3579.0
2024-01-26 12:25:00,246.51,246.69,246.48,246.53,8281.0,241.7308,241.9073,241.7014,241.7504,8281.0
2024-01-26 12:30:00,246.55,246.6,246.32,246.49,5418.0,241.77,241.819,241.5445,241.7112,5418.0
2024-01-26 12:35:00,246.63,246.64,246.26,246.36,14182.0,241.8485,241.8583,241.4856,241.5837,14182.0
2024-01-26 12:40:00,246.56,246.56,246.09,246.14,4269.0,241.7798,241.7798,241.3189,241.368,4269.0
2024-01-26 12:45:00,246.06,246.14,245.67,245.71,6331.0,241.2895,241.368,240.9071,240.9463,6331.0
2024-01-26 12:50:00,245.8,245.8,245.56,245.71,7487.0,241.0346,241.0346,240.7992,240.9463,7487.0
2024-01-26 12:55:00,245.7,245.71,245.42,245.54,2456.0,240.9365,240.9463,240.6619,240.7796,2456.0
2024-01-26 13:00:00,245.42,245.52,245.34,245.43,2601.0,240.6619,240.76,240.5835,240.6717,2601.0
2024-01-26 13:05:00,245.4,245.47,245.28,245.47,3125.0,240.6423,240.711,240.5246,240.711,3125.0
2024-01-26 13:10:00,245.33,245.44,245.33,245.44,2231.0,240.5737,240.6815,240.5737,240.6815,2231.0
2024-01-26 13:15:00,245.39,245.5,245.34,245.4,2665.0,240.6325,240.7404,240.5835,240.6423,2665.0
2024-01-26 13:20:00,245.48,245.72,245.47,245.66,2859.0,240.7208,240.9561,240.711,240.8973,2859.0
2024-01-26 13:25:00,245.74,245.81,245.59,245.63,5700.0,240.9757,241.0444,240.8286,240.8679,5700.0
2024-01-26 13:30:00,245.78,245.87,245.61,245.73,3010.0,241.0149,241.1032,240.8482,240.9659,3010.0
2024-01-26 13:35:00,245.64,245.73,245.35,245.35,5009.0,240.8777,240.9659,240.5933,240.5933,5009.0
2024-01-26 13:40:00,245.19,245.29,245.08,245.24,5682.0,240.4364,240.5344,240.3285,240.4854,5682.0
2024-01-26 13:45:00,245.2,245.3,245.06,245.3,3829.0,240.4462,240.5443,240.3089,240.5443,3829.0
2024-01-26 13:50:00,245.31,245.35,245.08,245.08,4434.0,240.5541,240.5933,240.3285,240.3285,4434.0
2024-01-26 13:55:00,245.18,245.57,245.18,245.57,3591.0,240.4266,240.809,240.4266,240.809,3591.0
2024-01-26 14:00:00,245.48,245.75,245.44,245.69,4140.0,240.7208,240.9855,240.6815,240.9267,4140.0
2024-01-26 14:05:00,245.64,245.71,245.44,245.53,3895.0,240.8777,240.9463,240.6815,240.7698,3895.0
2024-01-26 14:10:00,245.56,245.58,245.45,245.55,2852.0,240.7992,240.8188,240.6913,240.7894,2852.0
2024-01-26 14:15:00,245.61,245.66,245.52,245.57,3803.0,240.8482,240.8973,240.76,240.809,3803.0
2024-01-26 14:20:00,245.6,245.81,245.49,245.58,6691.0,240.8384,241.0444,240.7306,240.8188,6691.0
2024-01-26 14:25:00,245.63,245.78,245.49,245.73,3365.0,240.8679,241.0149,240.7306,240.9659,3365.0
2024-01-26 14:30:00,245.85,245.85,245.61,245.66,2920.0,241.0836,241.0836,240.8482,240.8973,2920.0
2024-01-26 14:35:00,245.67,245.82,245.63,245.82,2724.0,240.9071,241.0542,240.8679,241.0542,2724.0
2024-01-26 14:40:00,245.81,246.1,245.81,246.01,4903.0,241.0444,241.3287,241.0444,241.2405,4903.0
2024-01-26 14:45:00,246.08,246.12,245.94,246.03,5141.0,241.3091,241.3484,241.1718,241.2601,5141.0
2024-01-26 14:50:00,246.07,246.16,246.0,246.07,5687.0,241.2993,241.3876,241.2307,241.2993,5687.0
2024-01-26 14:55:00,246.05,246.24,245.92,246.24,3809.0,241.2797,241.466,241.1522,241.466,3809.0
2024-01-26 15:00:00,246.21,246.23,246.08,246.14,5480.0,241.4366,241.4562,241.3091,241.368,5480.0
2024-01-26 15:05:00,246.08,246.11,245.92,245.96,5948.0,241.3091,241.3385,241.1522,241.1915,5948.0
2024-01-26 15:10:00,245.91,246.01,245.8,246.01,6086.0,241.1424,241.2405,241.0346,241.2405,6086.0
2024-01-26 15:15:00,246.0,246.08,245.97,246.01,4044.0,241.2307,241.3091,241.2013,241.2405,4044.0
2024-01-26 15:20:00,246.02,246.11,245.96,246.05,8212.0,241.2503,241.3385,241.1915,241.2797,8212.0
2024-01-26 15:25:00,246.11,246.17,246.06,246.09,6458.0,241.3385,241.3974,241.2895,241.3189,6458.0
2024-01-26 15:30:00,246.16,246.2,245.96,246.02,7107.0,241.3876,241.4268,241.1915,241.2503,7107.0
2024-01-26 15:35:00,245.94,246.02,245.84,245.87,8714.0,241.1718,241.2503,241.0738,241.1032,8714.0
2024-01-26 15:40:00,245.9,245.97,245.82,245.85,13214.0,241.1326,241.2013,241.0542,241.0836,13214.0
2024-01-26 15:45:00,245.86,246.1,245.76,246.03,16432.0,241.0934,241.3287,240.9953,241.2601,16432.0
2024-01-26 15:50:00,246.06,246.09,245.83,245.94,30263.0,241.2895,241.3189,241.064,241.1718,30263.0
2024-01-26 15:55:00,245.97,246.16,245.81,245.84,72326.0,241.2013,241.3876,241.0444,241.0738,72326.0
2024-01-29 09:30:00,244.41,245.5,244.35,245.5,20436.0,239.6715,240.7404,239.6127,240.7404,20436.0
2024-01-29 09:35:00,245.57,246.18,245.34,245.39,6111.0,240.809,241.4072,240.5835,240.6325,6111.0
2024-01-29 09:40:00,245.36,245.76,244.98,245.75,3648.0,240.6031,240.9953,240.2305,240.9855,3648.0
2024-01-29 09:45:00,245.74,245.93,245.6,245.74,1616.0,240.9757,241.162,240.8384,240.9757,1616.0
2024-01-29 09:50:00,245.85,246.19,245.5,246.14,4457.0,241.0836,241.417,240.7404,241.368,4457.0
2024-01-29 09:55:00,246.38,246.38,245.97,246.16,6048.0,241.6033,241.6033,241.2013,241.3876,6048.0
2024-01-29 10:00:00,246.34,246.54,246.11,246.2,9392.0,241.5641,241.7602,241.3385,241.4268,9392.0
2024-01-29 10:05:00,246.21,246.89,246.2,246.87,8807.0,241.4366,242.1034,241.4268,242.0838,8807.0
2024-01-29 10:10:00,246.87,246.93,246.35,246.45,13579.0,242.0838,242.1427,241.5739,241.672,13579.0
2024-01-29 10:15:00,246.47,246.85,246.47,246.66,4939.0,241.6916,242.0642,241.6916,241.8779,4939.0
2024-01-29 10:20:00,246.67,246.67,245.94,246.13,21265.0,241.8877,241.8877,241.1718,241.3582,21265.0
2024-01-29 10:25:00,246.13,246.13,245.51,245.57,4417.0,241.3582,241.3582,240.7502,240.809,4417.0
2024-01-29 10:30:00,245.58,245.91,245.58,245.7,8010.0,240.8188,241.1424,240.8188,240.9365,8010.0
2024-01-29 10:35:00,245.75,246.1,245.75,246.02,2316.0,240.9855,241.3287,240.9855,241.2503,2316.0
2024-01-29 10:40:00,246.06,246.07,245.71,245.75,2953.0,241.2895,241.2993,240.9463,240.9855,2953.0
2024-01-29 10:45:00,245.77,246.11,245.7,245.86,12511.0,241.0051,241.3385,240.9365,241.0934,12511.0
2024-01-29 10:50:00,245.78,245.85,245.6,245.72,2592.0,241.0149,241.0836,240.8384,240.9561,2592.0
2024-01-29 10:55:00,245.76,245.76,245.27,245.61,7488.0,240.9953,240.9953,240.5148,240.8482,7488.0
2024-01-29 11:00:00,245.59,245.7,245.45,245.51,3069.0,240.8286,240.9365,240.6913,240.7502,3069.0
2024-01-29 11:05:00,245.6,245.77,245.52,245.73,14017.0,240.8384,241.0051,240.76,240.9659,14017.0
2024-01-29 11:10:00,245.73,245.87,245.73,245.87,3019.0,240.9659,241.1032,240.9659,241.1032,3019.0
2024-01-29 11:15:00,245.87,246.3,245.75,246.25,7279.0,241.1032,241.5249,240.9855,241.4758,7279.0
2024-01-29 11:20:00,246.23,246.27,246.04,246.13,7578.0,241.4562,241.4954,241.2699,241.3582,7578.0
2024-01-29 11:25:00,246.13,246.13,246.02,246.09,4591.0,241.3582,241.3582,241.2503,241.3189,4591.0
2024-01-29 11:30:00,246.13,246.23,246.0,246.22,4683.0,241.3582,241.4562,241.2307,241.4464,4683.0
2024-01-29 11:35:00,246.21,246.3,246.17,246.3,5163.0,241.4366,241.5249,241.3974,241.5249,5163.0
2024-01-29 11:40:00,246.33,246.33,246.21,246.26,7660.0,241.5543,241.5543,241.4366,241.4856,7660.0
2024-01-29 11:45:00,246.23,246.23,245.93,246.03,8293.0,241.4562,241.4562,241.162,241.2601,8293.0
2024-01-29 11:50:00,246.02,246.02,245.83,245.84,5686.0,241.2503,241.2503,241.064,241.0738,5686.0
2024-01-29 11:55:00,245.84,245.93,245.65,245.92,6969.0,241.0738,241.162,240.8875,241.1522,6969.0
2024-01-29 12:00:00,245.92,245.92,245.56,245.61,4521.0,241.1522,241.1522,240.7992,240.8482,4521.0
2024-01-29 12:05:00,245.55,245.78,245.55,245.77,4961.0,240.7894,241.0149,240.7894,241.0051,4961.0
2024-01-29 12:10:00,245.79,245.8,245.7,245.76,2764.0,241.0248,241.0346,240.9365,240.9953,2764.0
2024-01-29 12:15:00,245.74,245.78,245.66,245.69,4844.0,240.9757,241.0149,240.8973,240.9267,4844.0
2024-01-29 12:20:00,245.54,245.77,245.49,245.77,4916.0,240.7796,241.0051,240.7306,241.0051,4916.0
2024-01-29 12:25:00,245.77,245.82,245.67,245.71,5027.0,241.0051,241.0542,240.9071,240.9463,5027.0
2024-01-29 12:30:00,245.76,245.87,245.73,245.76,5450.0,240.9953,241.1032,240.9659,240.9953,5450.0
2024-01-29 12:35:00,245.73,245.78,245.63,245.66,5599.0,240.9659,241.0149,240.8679,240.8973,5599.0
2024-01-29 12:40:00,245.64,245.64,245.4,245.4,3091.0,240.8777,240.8777,240.6423,240.6423,3091.0
2024-01-29 12:45:00,245.34,245.35,245.15,245.15,3678.0,240.5835,240.5933,240.3972,240.3972,3678.0
2024-01-29 12:50:00,245.15,245.25,245.04,245.09,4471.0,240.3972,240.4952,240.2893,240.3383,4471.0
2024-01-29 12:55:00,245.17,245.34,245.16,245.32,5827.0,240.4168,240.5835,240.407,240.5639,5827.0
2024-01-29 13:00:00,245.37,245.47,245.32,245.42,9336.0,240.6129,240.711,240.5639,240.6619,9336.0
2024-01-29 13:05:00,245.38,245.51,245.38,245.49,4827.0,240.6227,240.7502,240.6227,240.7306,4827.0
2024-01-29 13:10:00,245.5,245.55,245.42,245.42,1749.0,240.7404,240.7894,240.6619,240.6619,1749.0
2024-01-29 13:15:00,245.4,245.45,245.35,245.42,1697.0,240.6423,240.6913,240.5933,240.6619,1697.0
2024-01-29 13:20:00,245.44,245.63,245.44,245.61,4702.0,240.6815,240.8679,240.6815,240.8482,4702.0
2024-01-29 13:25:00,245.61,245.73,245.55,245.59,11117.0,240.8482,240.9659,240.7894,240.8286,11117.0
2024-01-29 13:30:00,245.57,245.64,245.43,245.44,12243.0,240.809,240.8777,240.6717,240.6815,12243.0
2024-01-29 13:35:00,245.42,245.48,245.3,245.45,4761.0,240.6619,240.7208,240.5443,240.6913,4761.0
2024-01-29 13:40:00,245.43,245.54,245.39,245.4,4405.0,240.6717,240.7796,240.6325,240.6423,4405.0
2024-01-29 13:45:00,245.38,245.47,245.38,245.46,5398.0,240.6227,240.711,240.6227,240.7012,5398.0
2024-01-29 13:50:00,245.4,245.42,245.3,245.42,4664.0,240.6423,240.6619,240.5443,240.6619,4664.0
2024-01-29 13:55:00,245.41,245.45,245.31,245.41,4946.0,240.6521,240.6913,240.5541,240.6521,4946.0
2024-01-29 14:00:00,245.37,245.55,245.36,245.52,5687.0,240.6129,240.7894,240.6031,240.76,5687.0
2024-01-29 14:05:00,245.52,245.61,245.52,245.61,5785.0,240.76,240.8482,240.76,240.8482,5785.0
2024-01-29 14:10:00,245.65,245.83,245.64,245.8,2421.0,240.8875,241.064,240.8777,241.0346,2421.0
2024-01-29 14:15:00,245.8,246.23,245.8,246.13,17984.0,241.0346,241.4562,241.0346,241.3582,17984.0
2024-01-29 14:20:00,246.13,246.3,246.11,246.3,5088.0,241.3582,241.5249,241.3385,241.5249,5088.0
2024-01-29 14:25:00,246.33,246.33,246.15,246.2,5077.0,241.5543,241.5543,241.3778,241.4268,5077.0
2024-01-29 14:30:00,246.24,246.46,246.22,246.35,6984.0,241.466,241.6818,241.4464,241.5739,6984.0
2024-01-29 14:35:00,246.34,246.51,246.33,246.42,3879.0,241.5641,241.7308,241.5543,241.6425,3879.0
2024-01-29 14:40:00,246.47,246.71,246.43,246.7,10916.0,241.6916,241.9269,241.6523,241.9171,10916.0
2024-01-29 14:45:00,246.71,246.72,246.52,246.54,4894.0,241.9269,241.9367,241.7406,241.7602,4894.0
2024-01-29 14:50:00,246.56,246.58,246.44,246.5,5291.0,241.7798,241.7994,241.6622,241.721,5291.0
2024-01-29 14:55:00,246.52,246.6,246.49,246.56,10256.0,241.7406,241.819,241.7112,241.7798,10256.0
2024-01-29 15:00:00,246.65,247.33,246.65,246.98,7895.0,241.8681,242.5349,241.8681,242.1917,7895.0
2024-01-29 15:05:00,247.03,247.5,246.97,247.37,11809.0,242.2407,242.7016,242.1819,242.5741,11809.0
2024-01-29 15:10:00,247.36,247.52,247.33,247.33,6531.0,242.5643,242.7212,242.5349,242.5349,6531.0
2024-01-29 15:15:00,247.29,247.67,247.27,247.53,6311.0,242.4957,242.8683,242.4761,242.731,6311.0
2024-01-29 15:20:00,247.53,247.69,247.48,247.59,8255.0,242.731,242.8879,242.682,242.7899,8255.0
2024-01-29 15:25:00,247.64,247.85,247.58,247.69,12697.0,242.8389,243.0448,242.78,242.8879,12697.0
2024-01-29 15:30:00,247.63,247.68,247.45,247.61,7677.0,242.8291,242.8781,242.6526,242.8095,7677.0
2024-01-29 15:35:00,247.55,247.63,247.34,247.42,8297.0,242.7506,242.8291,242.5447,242.6232,8297.0
2024-01-29 15:40:00,247.39,247.61,247.33,247.55,11315.0,242.5937,242.8095,242.5349,242.7506,11315.0
2024-01-29 15:45:00,247.52,248.06,247.51,247.85,50847.0,242.7212,243.2507,242.7114,243.0448,50847.0
2024-01-29 15:50:00,247.84,248.19,247.79,248.16,51993.0,243.035,243.3782,242.986,243.3488,51993.0
2024-01-29 15:55:00,248.16,248.81,248.15,248.73,117556.0,243.3488,243.9862,243.339,243.9078,117556.0
2024-01-30 09:30:00,248.81,249.0,248.07,248.89,21894.0,243.9862,244.1725,243.2606,244.0647,21894.0
2024-01-30 09:35:00,248.48,248.7,248.06,248.44,9947.0,243.6626,243.8783,243.2507,243.6234,9947.0
2024-01-30 09:40:00,248.33,249.86,248.33,249.69,12541.0,243.5155,245.0158,243.5155,244.8491,12541.0
2024-01-30 09:45:00,249.89,250.33,249.84,250.03,14878.0,245.0453,245.4767,244.9962,245.1826,14878.0
2024-01-30 09:50:00,250.09,250.54,249.96,250.28,5578.0,245.2414,245.6827,245.1139,245.4277,5578.0
2024-01-30 09:55:00,250.18,250.35,249.77,249.77,8595.0,245.3296,245.4963,244.9276,244.9276,8595.0
2024-01-30 10:00:00,250.25,250.69,249.9,250.55,13053.0,245.3983,245.8298,245.0551,245.6925,13053.0
2024-01-30 10:05:00,250.68,250.71,250.15,250.35,10791.0,245.8199,245.8494,245.3002,245.4963,10791.0
2024-01-30 10:10:00,250.44,250.44,249.39,249.39,24362.0,245.5846,245.5846,244.555,244.555,24362.0
2024-01-30 10:15:00,249.6,249.87,249.28,249.82,6980.0,244.7609,245.0257,244.4471,244.9766,6980.0
2024-01-30 10:20:00,249.83,249.84,249.25,249.67,5405.0,244.9864,244.9962,244.4177,244.8295,5405.0
2024-01-30 10:25:00,249.85,249.85,249.14,249.29,22552.0,245.006,245.006,244.3098,244.4569,22552.0
2024-01-30 10:30:00,249.31,249.66,249.26,249.63,5003.0,244.4765,244.8197,244.4275,244.7903,5003.0
2024-01-30 10:35:00,249.67,249.67,249.32,249.32,4135.0,244.8295,244.8295,244.4863,244.4863,4135.0
2024-01-30 10:40:00,249.44,249.53,249.21,249.49,4158.0,244.604,244.6922,244.3784,244.653,4158.0
2024-01-30 10:45:00,249.61,249.61,249.39,249.39,3707.0,244.7707,244.7707,244.555,244.555,3707.0
2024-01-30 10:50:00,249.51,249.51,249.17,249.29,4829.0,244.6726,244.6726,244.3392,244.4569,4829.0
2024-01-30 10:55:00,249.29,249.67,249.11,249.63,7862.0,244.4569,244.8295,244.2804,244.7903,7862.0
2024-01-30 11:00:00,249.63,249.87,249.42,249.7,5712.0,244.7903,245.0257,244.5844,244.8589,5712.0
2024-01-30 11:05:00,249.75,250.09,249.74,249.96,7618.0,244.908,245.2414,244.8982,245.1139,7618.0
2024-01-30 11:10:00,250.0,250.05,249.74,249.75,6337.0,245.1531,245.2022,244.8982,244.908,6337.0
2024-01-30 11:15:00,249.81,250.13,249.81,250.07,6118.0,244.9668,245.2806,244.9668,245.2218,6118.0
2024-01-30 11:20:00,250.04,250.18,249.94,250.0,5393.0,245.1924,245.3296,245.0943,245.1531,5393.0
2024-01-30 11:25:00,249.97,250.14,249.83,250.08,6971.0,245.1237,245.2904,244.9864,245.2316,6971.0
2024-01-30 11:30:00,250.05,250.23,250.05,250.16,6031.0,245.2022,245.3787,245.2022,245.31,6031.0
2024-01-30 11:35:00,250.21,250.28,250.05,250.24,13409.0,245.3591,245.4277,245.2022,245.3885,13409.0
2024-01-30 11:40:00,250.2,250.24,250.12,250.16,5471.0,245.3493,245.3885,245.2708,245.31,5471.0
2024-01-30 11:45:00,250.18,250.4,250.05,250.32,14011.0,245.3296,245.5454,245.2022,245.4669,14011.0
2024-01-30 11:50:00,250.3,250.32,250.14,250.25,9843.0,245.4473,245.4669,245.2904,245.3983,9843.0
2024-01-30 11:55:00,250.21,250.51,250.21,250.4,10623.0,245.3591,245.6532,245.3591,245.5454,10623.0
2024-01-30 12:00:00,250.42,250.57,250.39,250.5,8149.0,245.565,245.7121,245.5356,245.6434,8149.0
2024-01-30 12:05:00,250.5,250.93,250.5,250.86,5828.0,245.6434,246.0651,245.6434,245.9965,5828.0
2024-01-30 12:10:00,250.89,250.9,250.74,250.81,3911.0,246.0259,246.0357,245.8788,245.9474,3911.0
2024-01-30 12:15:00,250.81,250.91,250.46,250.51,12496.0,245.9474,246.0455,245.6042,245.6532,12496.0
2024-01-30 12:20:00,250.51,250.65,250.43,250.52,10289.0,245.6532,245.7905,245.5748,245.6631,10289.0
2024-01-30 12:25:00,250.46,250.57,250.24,250.31,11302.0,245.6042,245.7121,245.3885,245.4571,11302.0
2024-01-30 12:30:00,250.21,250.55,250.2,250.26,18136.0,245.3591,245.6925,245.3493,245.4081,18136.0
2024-01-30 12:35:00,250.36,250.5,250.18,250.49,5391.0,245.5062,245.6434,245.3296,245.6336,5391.0
2024-01-30 12:40:00,250.43,250.69,250.39,250.54,5904.0,245.5748,245.8298,245.5356,245.6827,5904.0
2024-01-30 12:45:00,250.51,250.81,250.4,250.66,5202.0,245.6532,245.9474,245.5454,245.8003,5202.0
2024-01-30 12:50:00,250.57,250.59,250.26,250.48,8975.0,245.7121,245.7317,245.4081,245.6238,8975.0
2024-01-30 12:55:00,250.33,250.46,250.15,250.22,8410.0,245.4767,245.6042,245.3002,245.3689,8410.0
2024-01-30 13:00:00,250.12,250.17,249.87,249.87,13256.0,245.2708,245.3198,245.0257,245.0257,13256.0
2024-01-30 13:05:00,249.93,249.98,249.66,249.67,8401.0,245.0845,245.1335,244.8197,244.8295,8401.0
2024-01-30 13:10:00,249.74,249.85,249.63,249.7,8303.0,244.8982,245.006,244.7903,244.8589,8303.0
2024-01-30 13:15:00,249.66,250.09,249.66,249.99,9456.0,244.8197,245.2414,244.8197,245.1433,9456.0
2024-01-30 13:20:00,249.91,250.28,249.91,250.19,6550.0,245.0649,245.4277,245.0649,245.3394,6550.0
2024-01-30 13:25:00,250.19,250.43,250.1,250.3,14271.0,245.3394,245.5748,245.2512,245.4473,14271.0
2024-01-30 13:30:00,250.31,250.73,250.31,250.66,6901.0,245.4571,245.869,245.4571,245.8003,6901.0
2024-01-30 13:35:00,250.59,250.69,250.45,250.52,8517.0,245.7317,245.8298,245.5944,245.6631,8517.0
2024-01-30 13:40:00,250.58,250.59,250.34,250.38,8571.0,245.7219,245.7317,245.4865,245.5258,8571.0
2024-01-30 13:45:00,250.45,250.45,249.92,249.99,11288.0,245.5944,245.5944,245.0747,245.1433,11288.0
2024-01-30 13:50:00,249.87,250.12,249.74,250.08,29811.0,245.0257,245.2708,244.8982,245.2316,29811.0
2024-01-30 13:55:00,250.08,250.56,250.08,250.29,21377.0,245.2316,245.7023,245.2316,245.4375,21377.0
2024-01-30 14:00:00,250.17,250.29,250.06,250.26,6159.0,245.3198,245.4375,245.212,245.4081,6159.0
2024-01-30 14:05:00,250.25,250.32,250.03,250.2,8689.0,245.3983,245.4669,245.1826,245.3493,8689.0
2024-01-30 14:10:00,250.26,250.37,250.15,250.29,20077.0,245.4081,245.516,245.3002,245.4375,20077.0
2024-01-30 14:15:00,250.26,250.38,250.15,250.28,8570.0,245.4081,245.5258,245.3002,245.4277,8570.0
2024-01-30 14:20:00,250.26,250.48,250.26,250.42,8191.0,245.4081,245.6238,245.4081,245.565,8191.0
2024-01-30 14:25:00,250.5,250.99,250.42,250.87,31114.0,245.6434,246.1239,245.565,246.0063,31114.0
2024-01-30 14:30:00,250.92,250.97,250.71,250.72,5888.0,246.0553,246.1043,245.8494,245.8592,5888.0
2024-01-30 14:35:00,250.84,251.04,250.48,250.82,28395.0,245.9768,246.173,245.6238,245.9572,28395.0
2024-01-30 14:40:00,250.86,251.03,250.76,251.01,11749.0,245.9965,246.1632,245.8984,246.1436,11749.0
2024-01-30 14:45:00,251.04,251.06,250.7,250.86,11805.0,246.173,246.1926,245.8396,245.9965,11805.0
2024-01-30 14:50:00,250.88,250.99,250.86,250.99,5710.0,246.0161,246.1239,245.9965,246.1239,5710.0
2024-01-30 14:55:00,251.02,251.14,250.96,251.0,7162.0,246.1534,246.271,246.0945,246.1337,7162.0
2024-01-30 15:00:00,251.02,251.12,250.6,250.6,6984.0,246.1534,246.2514,245.7415,245.7415,6984.0
2024-01-30 15:05:00,250.63,250.69,250.49,250.52,11174.0,245.7709,245.8298,245.6336,245.6631,11174.0
2024-01-30 15:10:00,250.54,250.73,250.54,250.62,6265.0,245.6827,245.869,245.6827,245.7611,6265.0
2024-01-30 15:15:00,250.68,250.78,250.64,250.78,6791.0,245.8199,245.918,245.7807,245.918,6791.0
2024-01-30 15:20:00,250.76,250.84,250.57,250.57,11806.0,245.8984,245.9768,245.7121,245.7121,11806.0
2024-01-30 15:25:00,250.55,250.79,250.45,250.61,9426.0,245.6925,245.9278,245.5944,245.7513,9426.0
2024-01-30 15:30:00,250.75,250.96,250.73,250.87,9714.0,245.8886,246.0945,245.869,246.0063,9714.0
2024-01-30 15:35:00,250.88,250.97,250.73,250.77,14284.0,246.0161,246.1043,245.869,245.9082,14284.0
2024-01-30 15:40:00,250.77,250.83,250.7,250.71,18480.0,245.9082,245.967,245.8396,245.8494,18480.0
2024-01-30 15:45:00,250.75,250.83,250.61,250.72,25307.0,245.8886,245.967,245.7513,245.8592,25307.0
2024-01-30 15:50:00,250.66,250.9,250.51,250.56,50397.0,245.8003,246.0357,245.6532,245.7023,50397.0
2024-01-30 15:55:00,250.57,250.68,250.27,250.27,122567.0,245.7121,245.8199,245.4179,245.4179,122567.0
2024-01-31 09:30:00,248.76,248.76,246.08,246.08,36019.0,243.9372,243.9372,241.3091,241.3091,36019.0
2024-01-31 09:35:00,246.12,248.55,246.09,248.42,16688.0,241.3484,243.7312,241.3189,243.6038,16688.0
2024-01-31 09:40:00,248.42,249.31,248.4,248.78,14539.0,243.6038,244.4765,243.5842,243.9568,14539.0
2024-01-31 09:45:00,248.61,249.68,248.56,249.58,20435.0,243.7901,244.8393,243.7411,244.7413,20435.0
2024-01-31 09:50:00,249.58,250.19,249.54,250.07,13027.0,244.7413,245.3394,244.7021,245.2218,13027.0
2024-01-31 09:55:00,249.95,250.5,249.85,249.87,16166.0,245.1041,245.6434,245.006,245.0257,16166.0
2024-01-31 10:00:00,249.68,250.64,249.68,250.36,7343.0,244.8393,245.7807,244.8393,245.5062,7343.0
2024-01-31 10:05:00,250.26,250.39,250.12,250.24,9563.0,245.4081,245.5356,245.2708,245.3885,9563.0
2024-01-31 10:10:00,250.3,250.43,249.91,249.91,7620.0,245.4473,245.5748,245.0649,245.0649,7620.0
2024-01-31 10:15:00,249.9,249.97,249.58,249.64,11396.0,245.0551,245.1237,244.7413,244.8001,11396.0
2024-01-31 10:20:00,249.65,249.83,249.21,249.25,7727.0,244.8099,244.9864,244.3784,244.4177,7727.0
2024-01-31 10:25:00,249.23,249.73,249.1,249.1,7655.0,244.3981,244.8884,244.2706,244.2706,7655.0
2024-01-31 10:30:00,249.26,249.31,248.23,248.25,6818.0,244.4275,244.4765,243.4174,243.4371,6818.0
2024-01-31 10:35:00,248.21,248.25,247.77,247.83,9385.0,243.3978,243.4371,242.9664,243.0252,9385.0
2024-01-31 10:40:00,247.86,248.24,247.6,247.64,15424.0,243.0546,243.4273,242.7997,242.8389,15424.0
2024-01-31 10:45:00,247.56,247.68,247.34,247.47,5309.0,242.7604,242.8781,242.5447,242.6722,5309.0
2024-01-31 10:50:00,247.37,248.17,247.34,247.93,9282.0,242.5741,243.3586,242.5447,243.1233,9282.0
2024-01-31 10:55:00,248.03,248.44,247.89,248.21,7701.0,243.2213,243.6234,243.084,243.3978,7701.0
2024-01-31 11:00:00,248.0,248.21,247.99,248.15,5084.0,243.1919,243.3978,243.1821,243.339,5084.0
2024-01-31 11:05:00,248.1,248.39,248.06,248.32,7247.0,243.29,243.5743,243.2507,243.5057,7247.0
2024-01-31 11:10:00,248.33,248.57,248.19,248.54,3095.0,243.5155,243.7509,243.3782,243.7214,3095.0
2024-01-31 11:15:00,248.52,248.66,248.35,248.44,4837.0,243.7018,243.8391,243.5351,243.6234,4837.0
2024-01-31 11:20:00,248.39,248.48,248.03,248.09,4929.0,243.5743,243.6626,243.2213,243.2802,4929.0
2024-01-31 11:25:00,248.02,248.24,247.98,248.14,5016.0,243.2115,243.4273,243.1723,243.3292,5016.0
2024-01-31 11:30:00,248.23,248.23,248.01,248.18,3091.0,243.4174,243.4174,243.2017,243.3684,3091.0
2024-01-31 11:35:00,248.2,248.32,248.08,248.09,3906.0,243.388,243.5057,243.2704,243.2802,3906.0
2024-01-31 11:40:00,247.95,247.95,247.53,247.67,2334.0,243.1429,243.1429,242.731,242.8683,2334.0
2024-01-31 11:45:00,247.62,247.95,247.54,247.84,3552.0,242.8193,243.1429,242.7408,243.035,3552.0
2024-01-31 11:50:00,247.72,247.88,247.62,247.62,10856.0,242.9173,243.0742,242.8193,242.8193,10856.0
2024-01-31 11:55:00,247.67,247.83,247.57,247.79,2195.0,242.8683,243.0252,242.7702,242.986,2195.0
2024-01-31 12:00:00,247.76,247.76,247.2,247.2,8645.0,242.9566,242.9566,242.4074,242.4074,8645.0
2024-01-31 12:05:00,247.29,247.87,247.27,247.78,2956.0,242.4957,243.0644,242.4761,242.9762,2956.0
2024-01-31 12:10:00,247.86,248.27,247.86,248.16,10082.0,243.0546,243.4567,243.0546,243.3488,10082.0
2024-01-31 12:15:00,248.14,248.15,247.55,247.8,26022.0,243.3292,243.339,242.7506,242.9958,26022.0
2024-01-31 12:20:00,247.73,247.87,247.69,247.76,3954.0,242.9271,243.0644,242.8879,242.9566,3954.0
2024-01-31 12:25:00,247.74,248.06,247.66,247.99,5834.0,242.9369,243.2507,242.8585,243.1821,5834.0
2024-01-31 12:30:00,247.81,247.97,247.52,247.57,4192.0,243.0056,243.1625,242.7212,242.7702,4192.0
2024-01-31 12:35:00,247.53,247.53,247.1,247.27,3658.0,242.731,242.731,242.3094,242.4761,3658.0
2024-01-31 12:40:00,247.29,247.76,247.22,247.76,5672.0,242.4957,242.9566,242.427,242.9566,5672.0
2024-01-31 12:45:00,247.68,247.95,247.56,247.95,5863.0,242.8781,243.1429,242.7604,243.1429,5863.0
2024-01-31 12:50:00,247.95,247.95,247.77,247.79,5581.0,243.1429,243.1429,242.9664,242.986,5581.0
2024-01-31 12:55:00,247.8,248.11,247.62,248.11,9743.0,242.9958,243.2998,242.8193,243.2998,9743.0
2024-01-31 13:00:00,248.04,248.18,247.89,247.91,3927.0,243.2311,243.3684,243.084,243.1037,3927.0
2024-01-31 13:05:00,247.84,248.07,247.76,247.94,4197.0,243.035,243.2606,242.9566,243.1331,4197.0
2024-01-31 13:10:00,247.97,247.97,247.84,247.91,2802.0,243.1625,243.1625,243.035,243.1037,2802.0
2024-01-31 13:15:00,247.81,247.85,247.71,247.71,3278.0,243.0056,243.0448,242.9075,242.9075,3278.0
2024-01-31 13:20:00,247.77,247.85,247.52,247.56,6458.0,242.9664,243.0448,242.7212,242.7604,6458.0
2024-01-31 13:25:00,247.63,248.09,247.63,248.09,5739.0,242.8291,243.2802,242.8291,243.2802,5739.0
2024-01-31 13:30:00,248.05,248.05,247.85,247.85,2500.0,243.2409,243.2409,243.0448,243.0448,2500.0
2024-01-31 13:35:00,247.87,247.92,247.72,247.76,4837.0,243.0644,243.1135,242.9173,242.9566,4837.0
2024-01-31 13:40:00,247.69,248.12,247.69,248.12,12062.0,242.8879,243.3096,242.8879,243.3096,12062.0
2024-01-31 13:45:00,248.14,248.22,247.99,248.06,7229.0,243.3292,243.4076,243.1821,243.2507,7229.0
2024-01-31 13:50:00,248.03,248.15,247.9,247.91,7659.0,243.2213,243.339,243.0938,243.1037,7659.0
2024-01-31 13:55:00,247.97,248.16,247.83,247.93,12213.0,243.1625,243.3488,243.0252,243.1233,12213.0
2024-01-31 14:00:00,248.0,248.44,247.13,247.24,9442.0,243.1919,243.6234,242.3388,242.4466,9442.0
2024-01-31 14:05:00,247.25,247.49,246.64,247.14,8431.0,242.4564,242.6918,241.8583,242.3486,8431.0
2024-01-31 14:10:00,247.06,247.35,246.87,247.03,14134.0,242.2701,242.5545,242.0838,242.2407,14134.0
2024-01-31 14:15:00,247.06,247.19,246.7,246.86,15202.0,242.2701,242.3976,241.9171,242.074,15202.0
2024-01-31 14:20:00,246.79,247.0,246.56,246.77,9761.0,242.0054,242.2113,241.7798,241.9858,9761.0
2024-01-31 14:25:00,246.8,247.08,246.69,247.04,8426.0,242.0152,242.2897,241.9073,242.2505,8426.0
2024-01-31 14:30:00,247.03,247.3,246.62,246.91,12970.0,242.2407,242.5055,241.8387,242.123,12970.0
2024-01-31 14:35:00,246.89,248.2,246.42,248.15,21910.0,242.1034,243.388,241.6425,243.339,21910.0
2024-01-31 14:40:00,248.16,248.71,248.15,248.62,22042.0,243.3488,243.8881,243.339,243.7999,22042.0
2024-01-31 14:45:00,248.51,248.83,248.0,248.11,14903.0,243.692,244.0058,243.1919,243.2998,14903.0
2024-01-31 14:50:00,247.77,247.87,246.96,247.47,11534.0,242.9664,243.0644,242.1721,242.6722,11534.0
2024-01-31 14:55:00,247.54,247.8,247.12,247.2,10167.0,242.7408,242.9958,242.329,242.4074,10167.0
2024-01-31 15:00:00,247.12,247.21,245.99,246.16,18965.0,242.329,242.4172,241.2209,241.3876,18965.0
2024-01-31 15:05:00,246.02,246.6,245.65,246.42,29142.0,241.2503,241.819,240.8875,241.6425,29142.0
2024-01-31 15:10:00,246.53,246.94,246.41,246.67,17390.0,241.7504,242.1525,241.6327,241.8877,17390.0
2024-01-31 15:15:00,246.65,246.92,246.42,246.59,9853.0,241.8681,242.1328,241.6425,241.8092,9853.0
2024-01-31 15:20:00,246.65,247.18,246.41,246.91,11926.0,241.8681,242.3878,241.6327,242.123,11926.0
2024-01-31 15:25:00,246.86,246.98,246.66,246.92,7236.0,242.074,242.1917,241.8779,242.1328,7236.0
2024-01-31 15:30:00,246.83,246.89,246.25,246.43,12925.0,242.0446,242.1034,241.4758,241.6523,12925.0
2024-01-31 15:35:00,246.41,246.43,246.16,246.39,16594.0,241.6327,241.6523,241.3876,241.6131,16594.0
2024-01-31 15:40:00,246.4,246.59,246.23,246.24,15449.0,241.6229,241.8092,241.4562,241.466,15449.0
2024-01-31 15:45:00,246.13,246.59,246.12,246.4,26194.0,241.3582,241.8092,241.3484,241.6229,26194.0
2024-01-31 15:50:00,246.45,246.52,246.14,246.49,41428.0,241.672,241.7406,241.368,241.7112,41428.0
2024-01-31 15:55:00,246.57,246.66,245.8,246.13,127416.0,241.7896,241.8779,241.0346,241.3582,127416.0
2024-02-01 09:30:00,255.63,259.49,255.46,259.48,86605.0,250.674,254.4591,250.5073,254.4493,86605.0
2024-02-01 09:35:00,259.52,261.68,258.98,260.79,64688.0,254.4886,256.6067,253.959,255.7339,64688.0
2024-02-01 09:40:00,261.12,261.12,258.61,261.01,59428.0,256.0575,256.0575,253.5962,255.9497,59428.0
2024-02-01 09:45:00,260.64,261.0,258.76,258.82,21775.0,255.5868,255.9399,253.7433,253.8021,21775.0
2024-02-01 09:50:00,258.98,260.16,258.62,259.95,43508.0,253.959,255.1162,253.606,254.9102,43508.0
2024-02-01 09:55:00,260.15,260.22,258.56,258.92,22097.0,255.1063,255.175,253.5472,253.9002,22097.0
2024-02-01 10:00:00,258.72,258.78,257.3,258.22,21469.0,253.7041,253.7629,252.3116,253.2138,21469.0
2024-02-01 10:05:00,258.44,259.94,257.69,259.83,25223.0,253.4295,254.9004,252.694,254.7926,25223.0
2024-02-01 10:10:00,259.75,260.52,259.48,259.69,51026.0,254.7141,255.4692,254.4493,254.6553,51026.0
2024-02-01 10:15:00,259.85,260.37,259.42,259.85,28649.0,254.8122,255.3221,254.3905,254.8122,28649.0
2024-02-01 10:20:00,259.82,260.0,259.38,259.65,24257.0,254.7827,254.9593,254.3513,254.616,24257.0
2024-02-01 10:25:00,259.72,262.0,259.64,261.86,31206.0,254.6847,256.9205,254.6062,256.7832,31206.0
2024-02-01 10:30:00,261.86,261.94,261.45,261.46,41471.0,256.7832,256.8616,256.3811,256.391,41471.0
2024-02-01 10:35:00,261.55,261.56,260.85,261.4,25592.0,256.4792,256.489,255.7928,256.3321,25592.0
2024-02-01 10:40:00,261.39,261.75,261.03,261.06,13217.0,256.3223,256.6753,255.9693,255.9987,13217.0
2024-02-01 10:45:00,261.06,261.37,259.35,259.44,12245.0,255.9987,256.3027,254.3219,254.4101,12245.0
2024-02-01 10:50:00,259.22,260.0,259.09,259.53,16547.0,254.1944,254.9593,254.0669,254.4984,16547.0
2024-02-01 10:55:00,259.65,260.2,259.5,259.5,16474.0,254.616,255.1554,254.469,254.469,16474.0
2024-02-01 11:00:00,259.5,259.71,258.73,258.75,33583.0,254.469,254.6749,253.7139,253.7335,33583.0
2024-02-01 11:05:00,258.76,259.03,258.68,258.73,12741.0,253.7433,254.0081,253.6648,253.7139,12741.0
2024-02-01 11:10:00,258.87,259.13,258.27,259.07,17928.0,253.8512,254.1061,253.2628,254.0473,17928.0
2024-02-01 11:15:00,259.01,259.56,259.01,259.18,13503.0,253.9885,254.5278,253.9885,254.1552,13503.0
2024-02-01 11:20:00,259.14,259.47,258.27,259.47,28397.0,254.1159,254.4395,253.2628,254.4395,28397.0
2024-02-01 11:25:00,259.38,259.89,258.73,259.66,21381.0,254.3513,254.8514,253.7139,254.6258,21381.0
2024-02-01 11:30:00,259.55,260.45,259.15,260.17,17166.0,254.518,255.4005,254.1257,255.126,17166.0
2024-02-01 11:35:00,260.4,260.97,260.24,260.48,17167.0,255.3515,255.9105,255.1946,255.43,17167.0
2024-02-01 11:40:00,260.38,260.66,260.13,260.43,5516.0,255.3319,255.6065,255.0867,255.3809,5516.0
2024-02-01 11:45:00,260.46,260.58,260.21,260.26,5531.0,255.4103,255.528,255.1652,255.2142,5531.0
2024-02-01 11:50:00,260.4,260.55,260.29,260.44,5147.0,255.3515,255.4986,255.2436,255.3907,5147.0
2024-02-01 11:55:00,260.37,260.48,260.27,260.42,5598.0,255.3221,255.43,255.224,255.3711,5598.0
2024-02-01 12:00:00,260.48,261.3,260.43,260.92,32067.0,255.43,256.2341,255.3809,255.8614,32067.0
2024-02-01 12:05:00,260.98,261.56,260.98,261.56,8213.0,255.9203,256.489,255.9203,256.489,8213.0
2024-02-01 12:10:00,261.47,261.67,261.14,261.15,9872.0,256.4008,256.5969,256.0772,256.087,9872.0
2024-02-01 12:15:00,261.28,261.77,261.18,261.66,8709.0,256.2144,256.6949,256.1164,256.5871,8709.0
2024-02-01 12:20:00,261.67,262.0,261.66,262.0,12981.0,256.5969,256.9205,256.5871,256.9205,12981.0
2024-02-01 12:25:00,261.96,262.01,261.62,261.69,9445.0,256.8813,256.9303,256.5478,256.6165,9445.0
2024-02-01 12:30:00,261.71,262.0,261.65,261.9,10354.0,256.6361,256.9205,256.5773,256.8224,10354.0
2024-02-01 12:35:00,261.92,262.07,261.45,262.04,12104.0,256.842,256.9891,256.3811,256.9597,12104.0
2024-02-01 12:40:00,261.97,262.31,261.8,262.2,34755.0,256.8911,257.2245,256.7244,257.1166,34755.0
2024-02-01 12:45:00,262.11,263.0,262.1,263.0,8765.0,257.0283,257.9011,257.0185,257.9011,8765.0
2024-02-01 12:50:00,263.0,264.02,263.0,263.64,29042.0,257.9011,258.9013,257.9011,258.5287,29042.0
2024-02-01 12:55:00,263.64,263.97,263.14,263.25,23387.0,258.5287,258.8523,258.0384,258.1462,23387.0
2024-02-01 13:00:00,263.26,263.34,262.83,262.83,20938.0,258.1561,258.2345,257.7344,257.7344,20938.0
2024-02-01 13:05:00,262.56,262.59,261.82,261.82,6586.0,257.4696,257.499,256.744,256.744,6586.0
2024-02-01 13:10:00,261.9,262.55,261.8,262.53,11721.0,256.8224,257.4598,256.7244,257.4402,11721.0
2024-02-01 13:15:00,262.36,262.6,262.02,262.22,10157.0,257.2735,257.5089,256.9401,257.1362,10157.0
2024-02-01 13:20:00,262.2,262.25,261.73,261.96,9982.0,257.1166,257.1656,256.6557,256.8813,9982.0
2024-02-01 13:25:00,261.92,262.13,261.9,261.96,5456.0,256.842,257.048,256.8224,256.8813,5456.0
2024-02-01 13:30:00,262.0,262.03,261.63,261.67,11331.0,256.9205,256.9499,256.5577,256.5969,11331.0
2024-02-01 13:35:00,261.68,261.68,260.84,260.97,7775.0,256.6067,256.6067,255.783,255.9105,7775.0
2024-02-01 13:40:00,261.01,261.51,260.84,261.46,7018.0,255.9497,256.44,255.783,256.391,7018.0
2024-02-01 13:45:00,261.57,261.62,261.41,261.47,10089.0,256.4988,256.5478,256.3419,256.4008,10089.0
2024-02-01 13:50:00,261.48,261.54,261.24,261.24,16868.0,256.4106,256.4694,256.1752,256.1752,16868.0
2024-02-01 13:55:00,261.18,261.43,261.08,261.34,5764.0,256.1164,256.3615,256.0183,256.2733,5764.0
2024-02-01 14:00:00,261.34,261.44,260.59,260.66,23461.0,256.2733,256.3713,255.5378,255.6065,23461.0
2024-02-01 14:05:00,260.61,261.41,260.61,261.39,9013.0,255.5574,256.3419,255.5574,256.3223,9013.0
2024-02-01 14:10:00,261.43,261.49,261.19,261.19,6902.0,256.3615,256.4204,256.1262,256.1262,6902.0
2024-02-01 14:15:00,261.05,261.41,261.04,261.34,21049.0,255.9889,256.3419,255.9791,256.2733,21049.0
2024-02-01 14:20:00,261.43,261.82,261.43,261.81,9086.0,256.3615,256.744,256.3615,256.7342,9086.0
2024-02-01 14:25:00,261.79,262.06,261.79,261.87,10849.0,256.7146,256.9793,256.7146,256.793,10849.0
2024-02-01 14:30:00,261.92,261.93,261.3,261.3,8935.0,256.842,256.8518,256.2341,256.2341,8935.0
2024-02-01 14:35:00,261.24,262.41,261.17,262.37,8853.0,256.1752,257.3225,256.1066,257.2833,8853.0
2024-02-01 14:40:00,262.38,262.43,262.19,262.19,20682.0,257.2931,257.3421,257.1068,257.1068,20682.0
2024-02-01 14:45:00,262.13,262.64,261.99,262.57,10180.0,257.048,257.5481,256.9107,257.4794,10180.0
2024-02-01 14:50:00,262.62,263.1,262.58,262.82,10660.0,257.5285,257.9992,257.4892,257.7246,10660.0
2024-02-01 14:55:00,262.89,263.3,262.89,263.3,7123.0,257.7932,258.1953,257.7932,258.1953,7123.0
2024-02-01 15:00:00,263.25,263.48,263.25,263.43,8753.0,258.1462,258.3718,258.1462,258.3228,8753.0
2024-02-01 15:05:00,263.45,263.45,263.02,263.22,15884.0,258.3424,258.3424,257.9207,258.1168,15884.0
2024-02-01 15:10:00,263.19,263.19,262.89,263.17,14894.0,258.0874,258.0874,257.7932,258.0678,14894.0
2024-02-01 15:15:00,263.18,263.26,262.57,262.76,19107.0,258.0776,258.1561,257.4794,257.6657,19107.0
2024-02-01 15:20:00,262.76,262.76,262.34,262.38,7510.0,257.6657,257.6657,257.2539,257.2931,7510.0
2024-02-01 15:25:00,262.48,262.53,262.14,262.24,11532.0,257.3912,257.4402,257.0578,257.1558,11532.0
2024-02-01 15:30:00,262.24,262.76,262.18,262.75,18937.0,257.1558,257.6657,257.097,257.6559,18937.0
2024-02-01 15:35:00,262.75,262.97,262.64,262.97,12878.0,257.6559,257.8717,257.5481,257.8717,12878.0
2024-02-01 15:40:00,263.01,264.07,263.01,263.97,52087.0,257.9109,258.9504,257.9109,258.8523,52087.0
2024-02-01 15:45:00,263.96,264.33,263.74,264.16,70079.0,258.8425,259.2053,258.6267,259.0386,70079.0
2024-02-01 15:50:00,264.12,264.2,263.71,263.9,106975.0,258.9994,259.0778,258.5973,258.7836,106975.0
2024-02-01 15:55:00,263.96,264.75,263.96,264.57,170458.0,258.8425,259.6172,258.8425,259.4407,170458.0
2024-02-02 09:30:00,266.13,268.51,265.26,267.05,82117.0,260.9704,263.3043,260.1173,261.8726,82117.0
2024-02-02 09:35:00,266.77,267.92,266.31,267.43,17097.0,261.598,262.7257,261.1469,262.2452,17097.0
2024-02-02 09:40:00,267.4,268.08,266.52,267.87,17091.0,262.2158,262.8826,261.3529,262.6767,17091.0
2024-02-02 09:45:00,267.88,268.86,267.84,268.61,60879.0,262.6865,263.6475,262.6473,263.4023,60879.0
2024-02-02 09:50:00,268.62,268.87,267.69,268.37,21598.0,263.4121,263.6573,262.5002,263.167,21598.0
2024-02-02 09:55:00,268.3,268.87,267.87,268.49,40260.0,263.0983,263.6573,262.6767,263.2847,40260.0
2024-02-02 10:00:00,268.49,269.2,268.25,269.1,26501.0,263.2847,263.9809,263.0493,263.8828,26501.0
2024-02-02 10:05:00,269.06,269.34,268.02,268.19,22756.0,263.8436,264.1182,262.8238,262.9905,22756.0
2024-02-02 10:10:00,268.16,268.28,267.68,268.03,25012.0,262.9611,263.0787,262.4904,262.8336,25012.0
2024-02-02 10:15:00,268.13,268.48,267.73,268.37,30144.0,262.9316,263.2749,262.5394,263.167,30144.0
2024-02-02 10:20:00,268.31,268.99,267.68,268.99,48550.0,263.1081,263.775,262.4904,263.775,48550.0
2024-02-02 10:25:00,269.04,269.14,268.43,269.0,35663.0,263.824,263.9221,263.2258,263.7848,35663.0
2024-02-02 10:30:00,268.97,269.1,268.68,268.88,41867.0,263.7554,263.8828,263.471,263.6671,41867.0
2024-02-02 10:35:00,268.94,269.12,267.66,267.94,32648.0,263.7259,263.9024,262.4707,262.7453,32648.0
2024-02-02 10:40:00,268.0,269.08,267.63,268.92,23284.0,262.8042,263.8632,262.4413,263.7063,23284.0
2024-02-02 10:45:00,268.86,269.03,267.88,268.02,24050.0,263.6475,263.8142,262.6865,262.8238,24050.0
2024-02-02 10:50:00,268.09,268.23,267.63,267.89,10151.0,262.8924,263.0297,262.4413,262.6963,10151.0
2024-02-02 10:55:00,267.93,268.73,267.75,268.72,15800.0,262.7355,263.52,262.559,263.5102,15800.0
2024-02-02 11:00:00,268.77,268.92,268.23,268.24,11945.0,263.5592,263.7063,263.0297,263.0395,11945.0
2024-02-02 11:05:00,268.27,268.27,268.04,268.15,6991.0,263.0689,263.0689,262.8434,262.9512,6991.0
2024-02-02 11:10:00,268.05,268.38,267.9,268.28,11226.0,262.8532,263.1768,262.7061,263.0787,11226.0
2024-02-02 11:15:00,268.38,268.75,268.31,268.75,11929.0,263.1768,263.5396,263.1081,263.5396,11929.0
2024-02-02 11:20:00,268.68,268.85,268.51,268.74,23443.0,263.471,263.6377,263.3043,263.5298,23443.0
2024-02-02 11:25:00,268.75,269.54,268.65,269.44,20792.0,263.5396,264.3143,263.4416,264.2162,20792.0
2024-02-02 11:30:00,269.57,269.87,269.43,269.87,21331.0,264.3437,264.6379,264.2064,264.6379,21331.0
2024-02-02 11:35:00,269.8,270.15,269.59,270.15,21690.0,264.5693,264.9125,264.3633,264.9125,21690.0
2024-02-02 11:40:00,270.23,270.45,270.01,270.33,28848.0,264.9909,265.2067,264.7752,265.089,28848.0
2024-02-02 11:45:00,270.29,270.82,270.25,270.73,19633.0,265.0498,265.5695,265.0105,265.4812,19633.0
2024-02-02 11:50:00,270.77,271.09,270.44,270.49,38122.0,265.5205,265.8343,265.1969,265.2459,38122.0
2024-02-02 11:55:00,270.55,270.57,269.69,269.97,18258.0,265.3047,265.3243,264.4614,264.736,18258.0
2024-02-02 12:00:00,270.07,270.35,269.87,270.1,15463.0,264.834,265.1086,264.6379,264.8634,15463.0
2024-02-02 12:05:00,270.18,270.35,269.79,269.8,8480.0,264.9419,265.1086,264.5595,264.5693,8480.0
2024-02-02 12:10:00,269.81,269.93,269.54,269.74,20924.0,264.5791,264.6967,264.3143,264.5104,20924.0
2024-02-02 12:15:00,269.76,269.94,269.37,269.94,11351.0,264.53,264.7065,264.1476,264.7065,11351.0
2024-02-02 12:20:00,269.95,269.95,269.55,269.73,10328.0,264.7164,264.7164,264.3241,264.5006,10328.0
2024-02-02 12:25:00,269.72,270.26,269.46,270.23,9040.0,264.4908,265.0203,264.2359,264.9909,9040.0
2024-02-02 12:30:00,270.27,270.84,270.19,270.72,13516.0,265.0301,265.5891,264.9517,265.4714,13516.0
2024-02-02 12:35:00,270.69,271.07,270.69,270.74,17015.0,265.442,265.8146,265.442,265.491,17015.0
2024-02-02 12:40:00,270.73,270.73,269.18,269.18,19902.0,265.4812,265.4812,263.9613,263.9613,19902.0
2024-02-02 12:45:00,269.24,269.38,268.69,269.15,11119.0,264.0201,264.1574,263.4808,263.9319,11119.0
2024-02-02 12:50:00,269.05,269.3,268.73,269.3,7261.0,263.8338,264.079,263.52,264.079,7261.0
2024-02-02 12:55:00,269.25,269.99,269.24,269.99,9429.0,264.0299,264.7556,264.0201,264.7556,9429.0
2024-02-02 13:00:00,270.03,270.46,270.03,270.4,9451.0,264.7948,265.2165,264.7948,265.1576,9451.0
2024-02-02 13:05:00,270.53,270.76,269.89,269.96,14459.0,265.2851,265.5106,264.6575,264.7262,14459.0
2024-02-02 13:10:00,269.96,270.25,269.81,270.0,4407.0,264.7262,265.0105,264.5791,264.7654,4407.0
2024-02-02 13:15:00,270.1,270.15,269.77,270.0,11993.0,264.8634,264.9125,264.5398,264.7654,11993.0
2024-02-02 13:20:00,269.98,269.98,269.52,269.69,9744.0,264.7458,264.7458,264.2947,264.4614,9744.0
2024-02-02 13:25:00,269.64,269.64,269.31,269.6,13860.0,264.4124,264.4124,264.0888,264.3731,13860.0
2024-02-02 13:30:00,269.61,269.91,269.52,269.8,7256.0,264.3829,264.6771,264.2947,264.5693,7256.0
2024-02-02 13:35:00,269.84,269.97,268.93,269.36,7625.0,264.6085,264.736,263.7161,264.1378,7625.0
2024-02-02 13:40:00,269.49,269.95,269.39,269.87,7100.0,264.2653,264.7164,264.1672,264.6379,7100.0
2024-02-02 13:45:00,269.81,270.01,269.37,269.8,5998.0,264.5791,264.7752,264.1476,264.5693,5998.0
2024-02-02 13:50:00,269.85,270.13,269.84,269.91,11581.0,264.6183,264.8929,264.6085,264.6771,11581.0
2024-02-02 13:55:00,269.89,270.25,269.61,269.94,21995.0,264.6575,265.0105,264.3829,264.7065,21995.0
2024-02-02 14:00:00,269.96,270.53,269.87,270.3,20355.0,264.7262,265.2851,264.6379,265.0596,20355.0
2024-02-02 14:05:00,270.22,270.45,270.03,270.45,13469.0,264.9811,265.2067,264.7948,265.2067,13469.0
2024-02-02 14:10:00,270.37,270.86,270.32,270.58,8869.0,265.1282,265.6087,265.0792,265.3341,8869.0
2024-02-02 14:15:00,270.5,271.0,270.45,270.57,8313.0,265.2557,265.746,265.2067,265.3243,8313.0
2024-02-02 14:20:00,270.64,270.94,270.57,270.63,12841.0,265.393,265.6872,265.3243,265.3832,12841.0
2024-02-02 14:25:00,270.63,270.68,270.42,270.51,9661.0,265.3832,265.4322,265.1772,265.2655,9661.0
2024-02-02 14:30:00,270.51,270.57,270.13,270.5,10763.0,265.2655,265.3243,264.8929,265.2557,10763.0
2024-02-02 14:35:00,270.53,270.84,270.36,270.77,12748.0,265.2851,265.5891,265.1184,265.5205,12748.0
2024-02-02 14:40:00,270.8,271.05,270.68,270.87,11850.0,265.5499,265.795,265.4322,265.6185,11850.0
2024-02-02 14:45:00,270.82,271.2,270.82,271.16,13135.0,265.5695,265.9421,265.5695,265.9029,13135.0
2024-02-02 14:50:00,271.09,271.14,270.47,270.64,13502.0,265.8343,265.8833,265.2263,265.393,13502.0
2024-02-02 14:55:00,270.71,271.43,270.7,271.32,25702.0,265.4616,266.1677,265.4518,266.0598,25702.0
2024-02-02 15:00:00,271.23,271.23,270.82,271.14,12593.0,265.9715,265.9715,265.5695,265.8833,12593.0
2024-02-02 15:05:00,271.13,271.39,271.05,271.39,8355.0,265.8735,266.1284,265.795,266.1284,8355.0
2024-02-02 15:10:00,271.32,271.55,271.27,271.34,14842.0,266.0598,266.2853,266.0108,266.0794,14842.0
2024-02-02 15:15:00,271.34,271.37,270.95,271.06,13422.0,266.0794,266.1088,265.697,265.8048,13422.0
2024-02-02 15:20:00,271.08,271.17,270.9,271.03,13787.0,265.8244,265.9127,265.6479,265.7754,13787.0
2024-02-02 15:25:00,271.04,271.75,271.03,271.61,19493.0,265.7852,266.4815,265.7754,266.3442,19493.0
2024-02-02 15:30:00,271.64,271.78,270.6,270.74,46544.0,266.3736,266.5109,265.3538,265.491,46544.0
2024-02-02 15:35:00,270.75,270.75,270.32,270.61,22333.0,265.5008,265.5008,265.0792,265.3636,22333.0
2024-02-02 15:40:00,270.56,270.78,270.48,270.48,23310.0,265.3145,265.5303,265.2361,265.2361,23310.0
2024-02-02 15:45:00,270.45,270.57,270.02,270.53,32263.0,265.2067,265.3243,264.785,265.2851,32263.0
2024-02-02 15:50:00,270.51,270.85,270.22,270.61,49505.0,265.2655,265.5989,264.9811,265.3636,49505.0
2024-02-02 15:55:00,270.82,270.83,269.97,270.04,150433.0,265.5695,265.5793,264.736,264.8046,150433.0
2024-02-05 09:30:00,269.36,270.7,267.73,269.55,61140.0,264.1378,265.4518,262.5394,264.3241,61140.0
2024-02-05 09:35:00,269.74,270.29,268.83,269.75,50994.0,264.5104,265.0498,263.6181,264.5202,50994.0
2024-02-05 09:40:00,269.78,269.78,269.19,269.63,11966.0,264.5496,264.5496,263.9711,264.4026,11966.0
2024-02-05 09:45:00,269.66,269.66,268.65,268.65,7067.0,264.432,264.432,263.4416,263.4416,7067.0
2024-02-05 09:50:00,268.75,268.99,268.3,268.64,7751.0,263.5396,263.775,263.0983,263.4317,7751.0
2024-02-05 09:55:00,268.35,268.8,268.34,268.74,6718.0,263.1474,263.5886,263.1376,263.5298,6718.0
2024-02-05 10:00:00,268.62,268.67,267.83,267.93,8764.0,263.4121,263.4612,262.6375,262.7355,8764.0
2024-02-05 10:05:00,267.95,268.22,267.82,267.82,15859.0,262.7551,263.0199,262.6276,262.6276,15859.0
2024-02-05 10:10:00,267.88,268.11,267.22,267.22,9846.0,262.6865,262.912,262.0393,262.0393,9846.0
2024-02-05 10:15:00,267.29,267.29,266.56,266.73,10070.0,262.1079,262.1079,261.3921,261.5588,10070.0
2024-02-05 10:20:00,266.76,267.77,266.63,267.66,62462.0,261.5882,262.5786,261.4607,262.4707,62462.0
2024-02-05 10:25:00,267.81,268.26,267.73,267.93,28755.0,262.6178,263.0591,262.5394,262.7355,28755.0
2024-02-05 10:30:00,267.91,267.91,267.58,267.58,8749.0,262.7159,262.7159,262.3923,262.3923,8749.0
2024-02-05 10:35:00,267.69,268.0,267.54,267.81,8686.0,262.5002,262.8042,262.3531,262.6178,8686.0
2024-02-05 10:40:00,267.89,267.93,267.24,267.24,5557.0,262.6963,262.7355,262.0589,262.0589,5557.0
2024-02-05 10:45:00,267.43,267.97,267.42,267.79,11037.0,262.2452,262.7747,262.2354,262.5982,11037.0
2024-02-05 10:50:00,267.8,267.97,267.69,267.76,6384.0,262.608,262.7747,262.5002,262.5688,6384.0
2024-02-05 10:55:00,267.78,267.88,267.42,267.68,6287.0,262.5884,262.6865,262.2354,262.4904,6287.0
2024-02-05 11:00:00,267.68,267.76,267.46,267.67,8671.0,262.4904,262.5688,262.2746,262.4806,8671.0
2024-02-05 11:05:00,267.67,267.77,267.28,267.54,51964.0,262.4806,262.5786,262.0981,262.3531,51964.0
2024-02-05 11:10:00,267.56,267.86,267.41,267.74,19780.0,262.3727,262.6669,262.2256,262.5492,19780.0
2024-02-05 11:15:00,267.75,268.07,267.75,267.97,4924.0,262.559,262.8728,262.559,262.7747,4924.0
2024-02-05 11:20:00,267.94,267.95,267.39,267.48,7056.0,262.7453,262.7551,262.206,262.2942,7056.0
2024-02-05 11:25:00,267.48,267.77,267.33,267.69,13668.0,262.2942,262.5786,262.1471,262.5002,13668.0
2024-02-05 11:30:00,267.72,268.03,267.72,267.99,8252.0,262.5296,262.8336,262.5296,262.7944,8252.0
2024-02-05 11:35:00,267.94,267.94,267.7,267.74,8680.0,262.7453,262.7453,262.51,262.5492,8680.0
2024-02-05 11:40:00,267.75,267.75,267.14,267.43,8261.0,262.559,262.559,261.9608,262.2452,8261.0
2024-02-05 11:45:00,267.43,267.67,267.16,267.59,9540.0,262.2452,262.4806,261.9804,262.4021,9540.0
2024-02-05 11:50:00,267.59,267.59,267.31,267.42,4827.0,262.4021,262.4021,262.1275,262.2354,4827.0
2024-02-05 11:55:00,267.39,267.82,267.32,267.78,14999.0,262.206,262.6276,262.1373,262.5884,14999.0
2024-02-05 12:00:00,267.74,267.79,267.5,267.76,7209.0,262.5492,262.5982,262.3139,262.5688,7209.0
2024-02-05 12:05:00,267.7,267.79,267.55,267.78,8172.0,262.51,262.5982,262.3629,262.5884,8172.0
2024-02-05 12:10:00,267.79,267.87,267.67,267.73,8719.0,262.5982,262.6767,262.4806,262.5394,8719.0
2024-02-05 12:15:00,267.73,267.93,267.71,267.9,6868.0,262.5394,262.7355,262.5198,262.7061,6868.0
2024-02-05 12:20:00,267.93,268.32,267.84,268.23,19061.0,262.7355,263.118,262.6473,263.0297,19061.0
2024-02-05 12:25:00,268.15,268.72,268.1,268.72,3358.0,262.9512,263.5102,262.9022,263.5102,3358.0
2024-02-05 12:30:00,268.71,268.77,268.4,268.5,6923.0,263.5004,263.5592,263.1964,263.2945,6923.0
2024-02-05 12:35:00,268.44,268.85,268.43,268.85,2703.0,263.2356,263.6377,263.2258,263.6377,2703.0
2024-02-05 12:40:00,268.75,268.87,268.63,268.71,5441.0,263.5396,263.6573,263.4219,263.5004,5441.0
2024-02-05 12:45:00,268.63,268.64,268.35,268.38,4277.0,263.4219,263.4317,263.1474,263.1768,4277.0
2024-02-05 12:50:00,268.38,268.5,268.21,268.3,4971.0,263.1768,263.2945,263.0101,263.0983,4971.0
2024-02-05 12:55:00,268.27,268.47,268.15,268.47,3033.0,263.0689,263.265,262.9512,263.265,3033.0
2024-02-05 13:00:00,268.43,268.43,268.06,268.22,5481.0,263.2258,263.2258,262.863,263.0199,5481.0
2024-02-05 13:05:00,268.25,268.34,268.21,268.33,3058.0,263.0493,263.1376,263.0101,263.1278,3058.0
2024-02-05 13:10:00,268.36,268.58,268.31,268.49,9868.0,263.1572,263.3729,263.1081,263.2847,9868.0
2024-02-05 13:15:00,268.48,268.56,268.42,268.46,2634.0,263.2749,263.3533,263.216,263.2552,2634.0
2024-02-05 13:20:00,268.48,268.53,268.39,268.46,3663.0,263.2749,263.3239,263.1866,263.2552,3663.0
2024-02-05 13:25:00,268.42,268.42,268.14,268.29,3278.0,263.216,263.216,262.9414,263.0885,3278.0
2024-02-05 13:30:00,268.25,268.87,268.25,268.87,32427.0,263.0493,263.6573,263.0493,263.6573,32427.0
2024-02-05 13:35:00,268.78,268.96,268.7,268.79,3495.0,263.569,263.7455,263.4906,263.5788,3495.0
2024-02-05 13:40:00,268.85,268.93,268.74,268.91,3570.0,263.6377,263.7161,263.5298,263.6965,3570.0
2024-02-05 13:45:00,268.94,269.11,268.8,268.8,4852.0,263.7259,263.8926,263.5886,263.5886,4852.0
2024-02-05 13:50:00,268.83,268.83,268.31,268.31,2600.0,263.6181,263.6181,263.1081,263.1081,2600.0
2024-02-05 13:55:00,268.34,268.47,268.21,268.47,3049.0,263.1376,263.265,263.0101,263.265,3049.0
2024-02-05 14:00:00,268.42,268.51,268.31,268.51,3206.0,263.216,263.3043,263.1081,263.3043,3206.0
2024-02-05 14:05:00,268.49,268.8,268.41,268.79,3647.0,263.2847,263.5886,263.2062,263.5788,3647.0
2024-02-05 14:10:00,268.77,268.83,268.6,268.82,5874.0,263.5592,263.6181,263.3925,263.6083,5874.0
2024-02-05 14:15:00,268.8,268.92,268.76,268.84,3100.0,263.5886,263.7063,263.5494,263.6279,3100.0
2024-02-05 14:20:00,268.86,269.09,268.86,269.0,4350.0,263.6475,263.873,263.6475,263.7848,4350.0
2024-02-05 14:25:00,269.11,269.11,269.0,269.06,1892.0,263.8926,263.8926,263.7848,263.8436,1892.0
2024-02-05 14:30:00,269.13,269.44,269.08,269.4,3013.0,263.9122,264.2162,263.8632,264.177,3013.0
2024-02-05 14:35:00,269.42,269.57,269.37,269.44,3306.0,264.1966,264.3437,264.1476,264.2162,3306.0
2024-02-05 14:40:00,269.45,269.65,269.38,269.44,3014.0,264.226,264.4222,264.1574,264.2162,3014.0
2024-02-05 14:45:00,269.48,269.74,269.42,269.72,5712.0,264.2555,264.5104,264.1966,264.4908,5712.0
2024-02-05 14:50:00,269.68,269.73,269.56,269.69,3941.0,264.4516,264.5006,264.3339,264.4614,3941.0
2024-02-05 14:55:00,269.73,269.91,269.72,269.81,3929.0,264.5006,264.6771,264.4908,264.5791,3929.0
2024-02-05 15:00:00,269.8,269.86,269.65,269.72,7392.0,264.5693,264.6281,264.4222,264.4908,7392.0
2024-02-05 15:05:00,269.78,269.78,269.3,269.41,3512.0,264.5496,264.5496,264.079,264.1868,3512.0
2024-02-05 15:10:00,269.35,269.45,269.07,269.07,5248.0,264.128,264.226,263.8534,263.8534,5248.0
2024-02-05 15:15:00,269.06,269.3,268.98,269.21,4981.0,263.8436,264.079,263.7652,263.9907,4981.0
2024-02-05 15:20:00,269.23,269.38,269.16,269.32,8802.0,264.0103,264.1574,263.9417,264.0986,8802.0
2024-02-05 15:25:00,269.38,269.72,269.33,269.51,17511.0,264.1574,264.4908,264.1084,264.2849,17511.0
2024-02-05 15:30:00,269.6,269.63,269.29,269.43,5695.0,264.3731,264.4026,264.0691,264.2064,5695.0
2024-02-05 15:35:00,269.55,269.65,269.29,269.29,7214.0,264.3241,264.4222,264.0691,264.0691,7214.0
2024-02-05 15:40:00,269.35,269.39,269.0,269.0,12941.0,264.128,264.1672,263.7848,263.7848,12941.0
2024-02-05 15:45:00,268.92,269.42,268.9,268.91,21795.0,263.7063,264.1966,263.6867,263.6965,21795.0
2024-02-05 15:50:00,268.94,269.6,268.94,269.29,27905.0,263.7259,264.3731,263.7259,264.0691,27905.0
2024-02-05 15:55:00,269.35,269.65,269.31,269.48,88644.0,264.128,264.4222,264.0888,264.2555,88644.0
2024-02-06 09:30:00,270.3,270.65,267.96,268.45,28493.0,265.0596,265.4028,262.7649,263.2454,28493.0
2024-02-06 09:35:00,268.33,269.4,268.21,269.3,10862.0,263.1278,264.177,263.0101,264.079,10862.0
2024-02-06 09:40:00,269.3,270.32,269.29,269.78,7415.0,264.079,265.0792,264.0691,264.5496,7415.0
2024-02-06 09:45:00,269.77,270.51,269.72,270.29,11689.0,264.5398,265.2655,264.4908,265.0498,11689.0
2024-02-06 09:50:00,270.15,270.7,270.08,270.55,14178.0,264.9125,265.4518,264.8438,265.3047,14178.0
2024-02-06 09:55:00,270.33,270.67,269.45,269.85,23147.0,265.089,265.4224,264.226,264.6183,23147.0
2024-02-06 10:00:00,269.77,270.47,269.33,270.15,55955.0,264.5398,265.2263,264.1084,264.9125,55955.0
2024-02-06 10:05:00,270.14,270.27,269.59,269.64,13248.0,264.9027,265.0301,264.3633,264.4124,13248.0
2024-02-06 10:10:00,269.66,269.8,269.35,269.42,9041.0,264.432,264.5693,264.128,264.1966,9041.0
2024-02-06 10:15:00,269.53,270.22,269.51,270.03,8807.0,264.3045,264.9811,264.2849,264.7948,8807.0
2024-02-06 10:20:00,270.03,270.03,269.0,269.0,20649.0,264.7948,264.7948,263.7848,263.7848,20649.0
2024-02-06 10:25:00,269.04,269.53,269.02,269.48,6254.0,263.824,264.3045,263.8044,264.2555,6254.0
2024-02-06 10:30:00,269.55,270.19,269.53,270.04,45911.0,264.3241,264.9517,264.3045,264.8046,45911.0
2024-02-06 10:35:00,270.11,270.41,269.92,270.04,18210.0,264.8733,265.1674,264.6869,264.8046,18210.0
2024-02-06 10:40:00,270.1,270.19,269.87,270.13,18655.0,264.8634,264.9517,264.6379,264.8929,18655.0
2024-02-06 10:45:00,270.22,270.58,270.17,270.41,13559.0,264.9811,265.3341,264.9321,265.1674,13559.0
2024-02-06 10:50:00,270.47,271.67,270.47,271.56,22340.0,265.2263,266.403,265.2263,266.2951,22340.0
2024-02-06 10:55:00,271.61,272.15,271.61,272.11,15942.0,266.3442,266.8737,266.3442,266.8345,15942.0
2024-02-06 11:00:00,272.08,272.32,271.9,272.06,20675.0,266.8051,267.0404,266.6285,266.7854,20675.0
2024-02-06 11:05:00,272.05,272.23,271.7,271.71,18531.0,266.7756,266.9521,266.4324,266.4422,18531.0
2024-02-06 11:10:00,271.79,271.79,271.36,271.46,13418.0,266.5207,266.5207,266.099,266.1971,13418.0
2024-02-06 11:15:00,271.36,271.63,271.33,271.63,7797.0,266.099,266.3638,266.0696,266.3638,7797.0
2024-02-06 11:20:00,271.53,271.57,271.31,271.31,27321.0,266.2657,266.3049,266.05,266.05,27321.0
2024-02-06 11:25:00,271.31,271.31,270.71,271.18,7573.0,266.05,266.05,265.4616,265.9225,7573.0
2024-02-06 11:30:00,271.22,271.42,271.14,271.36,11936.0,265.9617,266.1579,265.8833,266.099,11936.0
2024-02-06 11:35:00,271.44,271.44,271.11,271.25,5153.0,266.1775,266.1775,265.8539,265.9911,5153.0
2024-02-06 11:40:00,271.23,271.43,271.0,271.29,12837.0,265.9715,266.1677,265.746,266.0304,12837.0
2024-02-06 11:45:00,271.31,271.36,271.01,271.13,12149.0,266.05,266.099,265.7558,265.8735,12149.0
2024-02-06 11:50:00,271.0,271.19,270.72,270.81,29392.0,265.746,265.9323,265.4714,265.5597,29392.0
2024-02-06 11:55:00,270.85,270.97,270.74,270.95,8393.0,265.5989,265.7166,265.491,265.697,8393.0
2024-02-06 12:00:00,270.88,270.88,270.27,270.69,26150.0,265.6283,265.6283,265.0301,265.442,26150.0
2024-02-06 12:05:00,270.58,270.69,270.43,270.65,6300.0,265.3341,265.442,265.187,265.4028,6300.0
2024-02-06 12:10:00,270.59,270.59,270.19,270.24,15474.0,265.3439,265.3439,264.9517,265.0007,15474.0
2024-02-06 12:15:00,270.37,270.4,270.08,270.37,13630.0,265.1282,265.1576,264.8438,265.1282,13630.0
2024-02-06 12:20:00,270.37,270.49,270.28,270.42,12436.0,265.1282,265.2459,265.04,265.1772,12436.0
2024-02-06 12:25:00,270.42,270.96,270.37,270.96,18814.0,265.1772,265.7068,265.1282,265.7068,18814.0
2024-02-06 12:30:00,271.0,271.07,270.65,270.91,35595.0,265.746,265.8146,265.4028,265.6577,35595.0
2024-02-06 12:35:00,270.9,270.9,270.2,270.4,25406.0,265.6479,265.6479,264.9615,265.1576,25406.0
2024-02-06 12:40:00,270.36,270.36,270.07,270.26,5299.0,265.1184,265.1184,264.834,265.0203,5299.0
2024-02-06 12:45:00,270.21,270.27,269.89,269.95,2042.0,264.9713,265.0301,264.6575,264.7164,2042.0
2024-02-06 12:50:00,269.99,270.18,269.99,270.15,1622.0,264.7556,264.9419,264.7556,264.9125,1622.0
2024-02-06 12:55:00,270.11,270.24,269.83,269.83,5896.0,264.8733,265.0007,264.5987,264.5987,5896.0
2024-02-06 13:00:00,269.87,269.91,269.64,269.86,6239.0,264.6379,264.6771,264.4124,264.6281,6239.0
2024-02-06 13:05:00,269.93,270.03,269.77,269.77,9410.0,264.6967,264.7948,264.5398,264.5398,9410.0
2024-02-06 13:10:00,269.82,269.82,269.3,269.3,8254.0,264.5889,264.5889,264.079,264.079,8254.0
2024-02-06 13:15:00,269.17,269.49,269.08,269.37,5753.0,263.9515,264.2653,263.8632,264.1476,5753.0
2024-02-06 13:20:00,269.26,269.41,269.14,269.27,2536.0,264.0397,264.1868,263.9221,264.0495,2536.0
2024-02-06 13:25:00,269.38,269.85,269.37,269.84,6191.0,264.1574,264.6183,264.1476,264.6085,6191.0
2024-02-06 13:30:00,269.75,269.83,269.61,269.82,3020.0,264.5202,264.5987,264.3829,264.5889,3020.0
2024-02-06 13:35:00,269.77,269.98,269.69,269.97,9904.0,264.5398,264.7458,264.4614,264.736,9904.0
2024-02-06 13:40:00,270.03,270.19,270.03,270.14,3794.0,264.7948,264.9517,264.7948,264.9027,3794.0
2024-02-06 13:45:00,270.13,270.14,269.72,269.73,3035.0,264.8929,264.9027,264.4908,264.5006,3035.0
2024-02-06 13:50:00,269.76,269.79,269.55,269.69,9315.0,264.53,264.5595,264.3241,264.4614,9315.0
2024-02-06 13:55:00,269.78,270.01,269.7,269.94,2803.0,264.5496,264.7752,264.4712,264.7065,2803.0
2024-02-06 14:00:00,269.97,269.97,269.68,269.83,3602.0,264.736,264.736,264.4516,264.5987,3602.0
2024-02-06 14:05:00,269.74,269.9,269.53,269.56,2756.0,264.5104,264.6673,264.3045,264.3339,2756.0
2024-02-06 14:10:00,269.54,269.67,269.39,269.62,3064.0,264.3143,264.4418,264.1672,264.3928,3064.0
2024-02-06 14:15:00,269.53,269.72,269.42,269.53,32831.0,264.3045,264.4908,264.1966,264.3045,32831.0
2024-02-06 14:20:00,269.55,269.78,269.49,269.71,15945.0,264.3241,264.5496,264.2653,264.481,15945.0
2024-02-06 14:25:00,269.72,269.82,269.57,269.68,7202.0,264.4908,264.5889,264.3437,264.4516,7202.0
2024-02-06 14:30:00,269.75,269.87,269.69,269.77,2681.0,264.5202,264.6379,264.4614,264.5398,2681.0
2024-02-06 14:35:00,269.73,269.88,269.51,269.52,4131.0,264.5006,264.6477,264.2849,264.2947,4131.0
2024-02-06 14:40:00,269.39,269.58,269.28,269.48,8396.0,264.1672,264.3535,264.0593,264.2555,8396.0
2024-02-06 14:45:00,269.46,269.46,269.22,269.46,7525.0,264.2359,264.2359,264.0005,264.2359,7525.0
2024-02-06 14:50:00,269.47,269.58,269.44,269.51,4227.0,264.2457,264.3535,264.2162,264.2849,4227.0
2024-02-06 14:55:00,269.51,269.72,269.5,269.58,6025.0,264.2849,264.4908,264.2751,264.3535,6025.0
2024-02-06 15:00:00,269.61,269.85,269.61,269.72,6791.0,264.3829,264.6183,264.3829,264.4908,6791.0
2024-02-06 15:05:00,269.72,270.01,269.61,269.96,10295.0,264.4908,264.7752,264.3829,264.7262,10295.0
2024-02-06 15:10:00,270.03,270.41,270.02,270.41,8125.0,264.7948,265.1674,264.785,265.1674,8125.0
2024-02-06 15:15:00,270.38,270.46,269.95,270.15,4990.0,265.138,265.2165,264.7164,264.9125,4990.0
2024-02-06 15:20:00,270.09,270.3,270.05,270.17,7015.0,264.8536,265.0596,264.8144,264.9321,7015.0
2024-02-06 15:25:00,270.1,270.42,270.09,270.42,5235.0,264.8634,265.1772,264.8536,265.1772,5235.0
2024-02-06 15:30:00,270.46,270.46,270.24,270.29,4576.0,265.2165,265.2165,265.0007,265.0498,4576.0
2024-02-06 15:35:00,270.24,270.24,270.0,270.05,7434.0,265.0007,265.0007,264.7654,264.8144,7434.0
2024-02-06 15:40:00,270.06,270.22,269.87,270.17,11110.0,264.8242,264.9811,264.6379,264.9321,11110.0
2024-02-06 15:45:00,270.17,270.41,270.12,270.25,17060.0,264.9321,265.1674,264.8831,265.0105,17060.0
2024-02-06 15:50:00,270.22,270.75,270.21,270.74,24900.0,264.9811,265.5008,264.9713,265.491,24900.0
2024-02-06 15:55:00,270.76,271.27,270.76,271.1,95057.0,265.5106,266.0108,265.5106,265.8441,95057.0
2024-02-07 09:30:00,272.88,273.7,272.55,272.74,32215.0,267.5895,268.3936,267.2659,267.4523,32215.0
2024-02-07 09:35:00,272.9,273.6,272.52,272.53,10053.0,267.6092,268.2956,267.2365,267.2463,10053.0
2024-02-07 09:40:00,272.48,272.65,271.41,271.53,5784.0,267.1973,267.364,266.148,266.2657,5784.0
2024-02-07 09:45:00,271.47,271.92,271.14,271.46,7895.0,266.2069,266.6482,265.8833,266.1971,7895.0
2024-02-07 09:50:00,271.48,272.69,271.47,272.43,15423.0,266.2167,267.4032,266.2069,267.1483,15423.0
2024-02-07 09:55:00,272.44,273.33,272.32,273.23,13808.0,267.1581,268.0308,267.0404,267.9328,13808.0
2024-02-07 10:00:00,273.24,273.76,273.24,273.46,12948.0,267.9426,268.4525,267.9426,268.1583,12948.0
2024-02-07 10:05:00,273.53,273.82,273.44,273.69,11034.0,268.2269,268.5113,268.1387,268.3838,11034.0
2024-02-07 10:10:00,273.62,273.87,273.16,273.47,12239.0,268.3152,268.5604,267.8641,268.1681,12239.0
2024-02-07 10:15:00,273.15,273.83,272.98,273.81,4937.0,267.8543,268.5211,267.6876,268.5015,4937.0
2024-02-07 10:20:00,273.83,273.83,273.51,273.72,6921.0,268.5211,268.5211,268.2073,268.4133,6921.0
2024-02-07 10:25:00,273.63,273.99,273.17,273.96,4662.0,268.325,268.678,267.8739,268.6486,4662.0
2024-02-07 10:30:00,273.58,273.59,273.03,273.04,3147.0,268.276,268.2858,267.7366,267.7464,3147.0
2024-02-07 10:35:00,273.26,273.26,272.7,272.89,5507.0,267.9622,267.9622,267.413,267.5994,5507.0
2024-02-07 10:40:00,272.92,272.92,272.39,272.66,8220.0,267.6288,267.6288,267.109,267.3738,8220.0
2024-02-07 10:45:00,272.35,272.97,272.35,272.68,4908.0,267.0698,267.6778,267.0698,267.3934,4908.0
2024-02-07 10:50:00,272.75,272.75,272.53,272.63,1472.0,267.4621,267.4621,267.2463,267.3444,1472.0
2024-02-07 10:55:00,272.74,272.74,272.08,272.34,4766.0,267.4523,267.4523,266.8051,267.06,4766.0
2024-02-07 11:00:00,272.26,272.38,272.13,272.36,3465.0,266.9816,267.0992,266.8541,267.0796,3465.0
2024-02-07 11:05:00,272.33,272.95,272.33,272.95,3328.0,267.0502,267.6582,267.0502,267.6582,3328.0
2024-02-07 11:10:00,272.93,273.04,272.66,272.72,8939.0,267.6386,267.7464,267.3738,267.4326,8939.0
2024-02-07 11:15:00,272.72,272.93,272.68,272.88,3485.0,267.4326,267.6386,267.3934,267.5895,3485.0
2024-02-07 11:20:00,272.81,272.84,272.5,272.79,5871.0,267.5209,267.5503,267.2169,267.5013,5871.0
2024-02-07 11:25:00,272.8,272.95,272.76,272.81,3249.0,267.5111,267.6582,267.4719,267.5209,3249.0
2024-02-07 11:30:00,272.95,273.0,272.82,272.82,1450.0,267.6582,267.7072,267.5307,267.5307,1450.0
2024-02-07 11:35:00,272.75,273.01,272.75,272.95,2416.0,267.4621,267.717,267.4621,267.6582,2416.0
2024-02-07 11:40:00,272.94,273.07,272.91,273.07,1821.0,267.6484,267.7759,267.619,267.7759,1821.0
2024-02-07 11:45:00,273.05,273.25,272.89,273.03,5830.0,267.7563,267.9524,267.5994,267.7366,5830.0
2024-02-07 11:50:00,273.11,273.41,273.11,273.41,3034.0,267.8151,268.1093,267.8151,268.1093,3034.0
2024-02-07 11:55:00,273.38,273.76,273.27,273.75,9813.0,268.0799,268.4525,267.972,268.4427,9813.0
2024-02-07 12:00:00,273.75,273.84,273.58,273.7,5190.0,268.4427,268.5309,268.276,268.3936,5190.0
2024-02-07 12:05:00,273.7,273.82,273.61,273.79,3520.0,268.3936,268.5113,268.3054,268.4819,3520.0
2024-02-07 12:10:00,273.79,273.9,273.59,273.68,21282.0,268.4819,268.5898,268.2858,268.374,21282.0
2024-02-07 12:15:00,273.69,273.75,273.39,273.59,5539.0,268.3838,268.4427,268.0897,268.2858,5539.0
2024-02-07 12:20:00,273.5,273.56,273.28,273.28,3411.0,268.1975,268.2564,267.9818,267.9818,3411.0
2024-02-07 12:25:00,273.21,273.31,273.12,273.24,2237.0,267.9131,268.0112,267.8249,267.9426,2237.0
2024-02-07 12:30:00,273.26,273.26,272.95,273.01,3912.0,267.9622,267.9622,267.6582,267.717,3912.0
2024-02-07 12:35:00,273.02,273.16,273.0,273.0,1463.0,267.7268,267.8641,267.7072,267.7072,1463.0
2024-02-07 12:40:00,273.04,273.44,273.02,273.44,2340.0,267.7464,268.1387,267.7268,268.1387,2340.0
2024-02-07 12:45:00,273.43,273.59,273.38,273.52,2158.0,268.1289,268.2858,268.0799,268.2171,2158.0
2024-02-07 12:50:00,273.52,273.66,273.33,273.63,4032.0,268.2171,268.3544,268.0308,268.325,4032.0
2024-02-07 12:55:00,273.65,273.65,273.44,273.59,2527.0,268.3446,268.3446,268.1387,268.2858,2527.0
2024-02-07 13:00:00,273.49,273.81,273.28,273.28,4921.0,268.1877,268.5015,267.9818,267.9818,4921.0
2024-02-07 13:05:00,273.09,273.09,272.94,272.94,600.0,267.7955,267.7955,267.6484,267.6484,600.0
2024-02-07 13:10:00,272.98,273.37,272.98,273.23,5586.0,267.6876,268.07,267.6876,267.9328,5586.0
2024-02-07 13:15:00,273.13,273.35,272.95,273.05,3877.0,267.8347,268.0504,267.6582,267.7563,3877.0
2024-02-07 13:20:00,273.06,273.17,273.04,273.14,1959.0,267.7661,267.8739,267.7464,267.8445,1959.0
2024-02-07 13:25:00,273.23,273.23,273.14,273.19,1238.0,267.9328,267.9328,267.8445,267.8935,1238.0
2024-02-07 13:30:00,273.25,273.4,273.13,273.14,5084.0,267.9524,268.0995,267.8347,267.8445,5084.0
2024-02-07 13:35:00,273.26,273.46,273.19,273.4,2639.0,267.9622,268.1583,267.8935,268.0995,2639.0
2024-02-07 13:40:00,273.49,273.49,273.13,273.19,3251.0,268.1877,268.1877,267.8347,267.8935,3251.0
2024-02-07 13:45:00,273.17,273.3,273.07,273.3,2279.0,267.8739,268.0014,267.7759,268.0014,2279.0
2024-02-07 13:50:00,273.28,273.63,273.28,273.54,3105.0,267.9818,268.325,267.9818,268.2368,3105.0
2024-02-07 13:55:00,273.63,273.67,273.51,273.65,5700.0,268.325,268.3642,268.2073,268.3446,5700.0
2024-02-07 14:00:00,273.65,273.99,273.64,273.88,5942.0,268.3446,268.678,268.3348,268.5702,5942.0
2024-02-07 14:05:00,273.87,273.98,273.75,273.82,8088.0,268.5604,268.6682,268.4427,268.5113,8088.0
2024-02-07 14:10:00,273.88,273.89,273.63,273.63,3845.0,268.5702,268.58,268.325,268.325,3845.0
2024-02-07 14:15:00,273.63,273.82,273.63,273.79,9116.0,268.325,268.5113,268.325,268.4819,9116.0
2024-02-07 14:20:00,273.78,274.0,273.77,273.94,3027.0,268.4721,268.6878,268.4623,268.629,3027.0
2024-02-07 14:25:00,273.98,274.01,273.68,273.71,4422.0,268.6682,268.6976,268.374,268.4035,4422.0
2024-02-07 14:30:00,273.72,273.72,273.51,273.6,3749.0,268.4133,268.4133,268.2073,268.2956,3749.0
2024-02-07 14:35:00,273.51,273.51,273.29,273.36,6751.0,268.2073,268.2073,267.9916,268.0602,6751.0
2024-02-07 14:40:00,273.28,273.48,273.23,273.37,4877.0,267.9818,268.1779,267.9328,268.07,4877.0
2024-02-07 14:45:00,273.41,273.62,273.36,273.58,2827.0,268.1093,268.3152,268.0602,268.276,2827.0
2024-02-07 14:50:00,273.56,273.72,273.55,273.64,2469.0,268.2564,268.4133,268.2466,268.3348,2469.0
2024-02-07 14:55:00,273.65,273.69,273.52,273.6,11905.0,268.3446,268.3838,268.2171,268.2956,11905.0
2024-02-07 15:00:00,273.59,273.65,273.43,273.49,4055.0,268.2858,268.3446,268.1289,268.1877,4055.0
2024-02-07 15:05:00,273.5,273.64,273.31,273.43,4238.0,268.1975,268.3348,268.0112,268.1289,4238.0
2024-02-07 15:10:00,273.46,273.46,273.1,273.15,5528.0,268.1583,268.1583,267.8053,267.8543,5528.0
2024-02-07 15:15:00,273.21,273.3,272.97,273.19,7072.0,267.9131,268.0014,267.6778,267.8935,7072.0
2024-02-07 15:20:00,273.19,273.53,273.19,273.42,3863.0,267.8935,268.2269,267.8935,268.1191,3863.0
2024-02-07 15:25:00,273.42,273.5,273.34,273.37,3671.0,268.1191,268.1975,268.0406,268.07,3671.0
2024-02-07 15:30:00,273.37,273.49,273.09,273.15,9079.0,268.07,268.1877,267.7955,267.8543,9079.0
2024-02-07 15:35:00,273.11,273.21,273.04,273.1,8873.0,267.8151,267.9131,267.7464,267.8053,8873.0
2024-02-07 15:40:00,273.07,273.23,272.75,272.84,27514.0,267.7759,267.9328,267.4621,267.5503,27514.0
2024-02-07 15:45:00,272.84,273.08,272.65,272.68,27855.0,267.5503,267.7857,267.364,267.3934,27855.0
2024-02-07 15:50:00,272.67,272.83,272.38,272.48,38975.0,267.3836,267.5405,267.0992,267.1973,38975.0
2024-02-07 15:55:00,272.52,272.89,272.46,272.81,58026.0,267.2365,267.5994,267.1777,267.5209,58026.0
2024-02-08 09:30:00,273.0,273.22,272.7,272.96,18862.0,267.7072,267.923,267.413,267.668,18862.0
2024-02-08 09:35:00,272.96,273.16,272.79,272.98,5724.0,267.668,267.8641,267.5013,267.6876,5724.0
2024-02-08 09:40:00,273.0,273.8,272.86,273.8,7226.0,267.7072,268.4917,267.5699,268.4917,7226.0
2024-02-08 09:45:00,273.87,273.91,273.38,273.63,3049.0,268.5604,268.5996,268.0799,268.325,3049.0
2024-02-08 09:50:00,273.59,273.61,273.29,273.54,9124.0,268.2858,268.3054,267.9916,268.2368,9124.0
2024-02-08 09:55:00,273.55,274.09,273.46,274.02,6282.0,268.2466,268.7761,268.1583,268.7074,6282.0
2024-02-08 10:00:00,274.02,274.09,273.72,273.81,6159.0,268.7074,268.7761,268.4133,268.5015,6159.0
2024-02-08 10:05:00,273.85,274.06,273.78,274.05,2578.0,268.5407,268.7467,268.4721,268.7369,2578.0
2024-02-08 10:10:00,274.02,274.7,273.91,274.63,7573.0,268.7074,269.3743,268.5996,269.3056,7573.0
2024-02-08 10:15:00,274.54,274.62,274.14,274.21,9824.0,269.2174,269.2958,268.8251,268.8938,9824.0
2024-02-08 10:20:00,274.25,274.62,274.1,274.58,4345.0,268.933,269.2958,268.7859,269.2566,4345.0
2024-02-08 10:25:00,274.6,274.62,274.38,274.56,4341.0,269.2762,269.2958,269.0605,269.237,4341.0
2024-02-08 10:30:00,274.56,274.68,274.19,274.19,12113.0,269.237,269.3546,268.8741,268.8741,12113.0
2024-02-08 10:35:00,274.19,274.29,273.65,273.75,6577.0,268.8741,268.9722,268.3446,268.4427,6577.0
2024-02-08 10:40:00,273.8,273.91,273.68,273.86,4163.0,268.4917,268.5996,268.374,268.5505,4163.0
2024-02-08 10:45:00,273.92,274.0,273.82,273.87,10456.0,268.6094,268.6878,268.5113,268.5604,10456.0
2024-02-08 10:50:00,273.87,273.89,273.19,273.19,8202.0,268.5604,268.58,267.8935,267.8935,8202.0
2024-02-08 10:55:00,273.1,273.79,273.09,273.79,12697.0,267.8053,268.4819,267.7955,268.4819,12697.0
2024-02-08 11:00:00,273.75,273.93,273.16,273.28,6804.0,268.4427,268.6192,267.8641,267.9818,6804.0
2024-02-08 11:05:00,273.28,273.56,273.27,273.39,4849.0,267.9818,268.2564,267.972,268.0897,4849.0
2024-02-08 11:10:00,273.45,273.52,273.33,273.52,4022.0,268.1485,268.2171,268.0308,268.2171,4022.0
2024-02-08 11:15:00,273.52,273.56,273.33,273.33,4150.0,268.2171,268.2564,268.0308,268.0308,4150.0
2024-02-08 11:20:00,273.29,273.46,273.13,273.14,2191.0,267.9916,268.1583,267.8347,267.8445,2191.0
2024-02-08 11:25:00,273.0,273.08,272.9,272.96,2167.0,267.7072,267.7857,267.6092,267.668,2167.0
2024-02-08 11:30:00,273.01,273.51,272.95,273.47,13064.0,267.717,268.2073,267.6582,268.1681,13064.0
2024-02-08 11:35:00,273.5,273.51,273.33,273.42,2374.0,268.1975,268.2073,268.0308,268.1191,2374.0
2024-02-08 11:40:00,273.33,273.34,272.85,273.06,5352.0,268.0308,268.0406,267.5601,267.7661,5352.0
2024-02-08 11:45:00,272.94,273.14,272.86,273.02,6134.0,267.6484,267.8445,267.5699,267.7268,6134.0
2024-02-08 11:50:00,272.94,273.32,272.94,273.32,9965.0,267.6484,268.021,267.6484,268.021,9965.0
2024-02-08 11:55:00,273.35,273.49,273.16,273.16,41202.0,268.0504,268.1877,267.8641,267.8641,41202.0
2024-02-08 12:00:00,273.14,273.14,272.77,272.78,10657.0,267.8445,267.8445,267.4817,267.4915,10657.0
2024-02-08 12:05:00,272.68,273.18,272.63,273.18,5329.0,267.3934,267.8837,267.3444,267.8837,5329.0
2024-02-08 12:10:00,273.19,273.31,273.08,273.31,7434.0,267.8935,268.0112,267.7857,268.0112,7434.0
2024-02-08 12:15:00,273.32,273.45,273.25,273.37,2347.0,268.021,268.1485,267.9524,268.07,2347.0
2024-02-08 12:20:00,273.42,273.47,273.31,273.47,29585.0,268.1191,268.1681,268.0112,268.1681,29585.0
2024-02-08 12:25:00,273.48,273.77,273.48,273.76,2695.0,268.1779,268.4623,268.1779,268.4525,2695.0
2024-02-08 12:30:00,273.78,273.78,273.33,273.33,2968.0,268.4721,268.4721,268.0308,268.0308,2968.0
2024-02-08 12:35:00,273.33,273.33,273.08,273.27,4537.0,268.0308,268.0308,267.7857,267.972,4537.0
2024-02-08 12:40:00,273.18,273.18,272.89,272.89,1140.0,267.8837,267.8837,267.5994,267.5994,1140.0
2024-02-08 12:45:00,272.92,273.1,272.89,273.05,4995.0,267.6288,267.8053,267.5994,267.7563,4995.0
2024-02-08 12:50:00,273.1,273.12,272.96,273.08,24340.0,267.8053,267.8249,267.668,267.7857,24340.0
2024-02-08 12:55:00,273.01,273.09,272.65,272.78,12229.0,267.717,267.7955,267.364,267.4915,12229.0
2024-02-08 13:00:00,272.78,273.34,272.73,273.08,11867.0,267.4915,268.0406,267.4425,267.7857,11867.0
2024-02-08 13:05:00,273.16,273.22,272.7,272.83,4284.0,267.8641,267.923,267.413,267.5405,4284.0
2024-02-08 13:10:00,272.85,273.13,272.81,273.03,6340.0,267.5601,267.8347,267.5209,267.7366,6340.0
2024-02-08 13:15:00,273.15,273.15,272.97,272.98,1279.0,267.8543,267.8543,267.6778,267.6876,1279.0
2024-02-08 13:20:00,272.97,272.99,272.77,272.79,4964.0,267.6778,267.6974,267.4817,267.5013,4964.0
2024-02-08 13:25:00,272.79,272.97,272.7,272.97,4734.0,267.5013,267.6778,267.413,267.6778,4734.0
2024-02-08 13:30:00,272.94,273.08,272.85,272.88,3627.0,267.6484,267.7857,267.5601,267.5895,3627.0
2024-02-08 13:35:00,272.93,272.93,272.7,272.87,4513.0,267.6386,267.6386,267.413,267.5797,4513.0
2024-02-08 13:40:00,272.87,273.02,272.54,272.61,36201.0,267.5797,267.7268,267.2561,267.3248,36201.0
2024-02-08 13:45:00,272.68,273.06,272.68,273.01,8435.0,267.3934,267.7661,267.3934,267.717,8435.0
2024-02-08 13:50:00,272.99,272.99,272.67,272.67,6365.0,267.6974,267.6974,267.3836,267.3836,6365.0
2024-02-08 13:55:00,272.72,273.02,272.67,273.01,4518.0,267.4326,267.7268,267.3836,267.717,4518.0
2024-02-08 14:00:00,272.99,273.02,272.93,272.96,6700.0,267.6974,267.7268,267.6386,267.668,6700.0
2024-02-08 14:05:00,272.96,273.0,272.82,272.83,4921.0,267.668,267.7072,267.5307,267.5405,4921.0
2024-02-08 14:10:00,272.82,273.02,272.79,272.79,5050.0,267.5307,267.7268,267.5013,267.5013,5050.0
2024-02-08 14:15:00,272.83,273.03,272.83,272.94,12185.0,267.5405,267.7366,267.5405,267.6484,12185.0
2024-02-08 14:20:00,272.96,272.98,272.72,272.72,4901.0,267.668,267.6876,267.4326,267.4326,4901.0
2024-02-08 14:25:00,272.75,272.99,272.75,272.99,25928.0,267.4621,267.6974,267.4621,267.6974,25928.0
2024-02-08 14:30:00,273.0,273.0,272.68,272.68,34462.0,267.7072,267.7072,267.3934,267.3934,34462.0
2024-02-08 14:35:00,272.68,272.88,272.51,272.81,9891.0,267.3934,267.5895,267.2267,267.5209,9891.0
2024-02-08 14:40:00,272.8,272.85,272.49,272.62,4522.0,267.5111,267.5601,267.2071,267.3346,4522.0
2024-02-08 14:45:00,272.66,272.68,272.39,272.44,6542.0,267.3738,267.3934,267.109,267.1581,6542.0
2024-02-08 14:50:00,272.49,272.58,272.46,272.48,6293.0,267.2071,267.2954,267.1777,267.1973,6293.0
2024-02-08 14:55:00,272.51,272.75,272.5,272.75,7186.0,267.2267,267.4621,267.2169,267.4621,7186.0
2024-02-08 15:00:00,272.82,272.86,272.6,272.64,6661.0,267.5307,267.5699,267.315,267.3542,6661.0
2024-02-08 15:05:00,272.63,272.84,272.63,272.83,2796.0,267.3444,267.5503,267.3444,267.5405,2796.0
2024-02-08 15:10:00,272.85,272.91,272.77,272.9,6916.0,267.5601,267.619,267.4817,267.6092,6916.0
2024-02-08 15:15:00,272.93,273.07,272.9,273.04,4883.0,267.6386,267.7759,267.6092,267.7464,4883.0
2024-02-08 15:20:00,273.0,273.08,272.92,272.94,4085.0,267.7072,267.7857,267.6288,267.6484,4085.0
2024-02-08 15:25:00,272.95,273.13,272.89,272.92,17809.0,267.6582,267.8347,267.5994,267.6288,17809.0
2024-02-08 15:30:00,272.94,272.97,272.69,272.76,9486.0,267.6484,267.6778,267.4032,267.4719,9486.0
2024-02-08 15:35:00,272.75,272.81,272.64,272.81,9620.0,267.4621,267.5209,267.3542,267.5209,9620.0
2024-02-08 15:40:00,272.77,272.83,272.72,272.76,6712.0,267.4817,267.5405,267.4326,267.4719,6712.0
2024-02-08 15:45:00,272.8,272.81,272.52,272.59,10320.0,267.5111,267.5209,267.2365,267.3052,10320.0
2024-02-08 15:50:00,272.5,273.13,272.5,273.05,31120.0,267.2169,267.8347,267.2169,267.7563,31120.0
2024-02-08 15:55:00,273.02,273.41,272.88,273.15,106458.0,267.7268,268.1093,267.5895,267.8543,106458.0
2024-02-09 09:30:00,273.54,274.51,273.42,274.02,20020.0,268.2368,269.1879,268.1191,268.7074,20020.0
2024-02-09 09:35:00,274.16,274.16,273.0,273.64,8131.0,268.8447,268.8447,267.7072,268.3348,8131.0
2024-02-09 09:40:00,273.4,274.0,273.23,273.36,9960.0,268.0995,268.6878,267.9328,268.0602,9960.0
2024-02-09 09:45:00,273.49,274.39,273.4,274.31,7206.0,268.1877,269.0703,268.0995,268.9918,7206.0
2024-02-09 09:50:00,274.35,274.79,274.16,274.74,3433.0,269.031,269.4625,268.8447,269.4135,3433.0
2024-02-09 09:55:00,274.63,275.33,274.63,275.33,12576.0,269.3056,269.992,269.3056,269.992,12576.0
2024-02-09 10:00:00,275.27,275.59,275.15,275.59,10068.0,269.9332,270.247,269.8155,270.247,10068.0
2024-02-09 10:05:00,275.37,275.62,275.34,275.57,18515.0,270.0313,270.2764,270.0019,270.2274,18515.0
2024-02-09 10:10:00,275.57,275.87,275.52,275.81,12623.0,270.2274,270.5216,270.1784,270.4627,12623.0
2024-02-09 10:15:00,275.86,276.24,275.62,275.99,22464.0,270.5118,270.8844,270.2764,270.6393,22464.0
2024-02-09 10:20:00,275.88,275.89,275.6,275.7,13705.0,270.5314,270.5412,270.2568,270.3549,13705.0
2024-02-09 10:25:00,275.7,276.38,275.61,276.24,14738.0,270.3549,271.0217,270.2666,270.8844,14738.0
2024-02-09 10:30:00,276.31,276.54,276.12,276.32,6498.0,270.953,271.1786,270.7667,270.9629,6498.0
2024-02-09 10:35:00,276.32,276.74,276.32,276.44,7242.0,270.9629,271.3747,270.9629,271.0805,7242.0
2024-02-09 10:40:00,276.52,276.52,276.24,276.29,6581.0,271.159,271.159,270.8844,270.9334,6581.0
2024-02-09 10:45:00,276.29,276.49,276.08,276.1,18952.0,270.9334,271.1296,270.7275,270.7471,18952.0
2024-02-09 10:50:00,276.11,276.26,275.91,275.91,10184.0,270.7569,270.904,270.5608,270.5608,10184.0
2024-02-09 10:55:00,275.85,276.01,275.7,275.99,9536.0,270.502,270.6589,270.3549,270.6393,9536.0
2024-02-09 11:00:00,275.99,276.54,275.96,276.54,6692.0,270.6393,271.1786,270.6098,271.1786,6692.0
2024-02-09 11:05:00,276.54,276.66,276.43,276.54,15368.0,271.1786,271.2963,271.0707,271.1786,15368.0
2024-02-09 11:10:00,276.55,276.81,276.53,276.66,9335.0,271.1884,271.4434,271.1688,271.2963,9335.0
2024-02-09 11:15:00,276.69,276.85,276.38,276.85,7645.0,271.3257,271.4826,271.0217,271.4826,7645.0
2024-02-09 11:20:00,276.85,276.85,276.34,276.4,10274.0,271.4826,271.4826,270.9825,271.0413,10274.0
2024-02-09 11:25:00,276.33,276.4,276.17,276.39,7637.0,270.9727,271.0413,270.8158,271.0315,7637.0
2024-02-09 11:30:00,276.27,276.36,276.09,276.13,4438.0,270.9138,271.0021,270.7373,270.7765,4438.0
2024-02-09 11:35:00,276.2,276.26,275.92,276.04,8543.0,270.8452,270.904,270.5706,270.6883,8543.0
2024-02-09 11:40:00,276.04,276.47,275.98,276.4,3575.0,270.6883,271.1099,270.6294,271.0413,3575.0
2024-02-09 11:45:00,276.47,276.68,276.38,276.43,6836.0,271.1099,271.3159,271.0217,271.0707,6836.0
2024-02-09 11:50:00,276.42,276.42,276.12,276.32,10045.0,271.0609,271.0609,270.7667,270.9629,10045.0
2024-02-09 11:55:00,276.29,276.54,276.28,276.35,3721.0,270.9334,271.1786,270.9236,270.9923,3721.0
2024-02-09 12:00:00,276.34,276.4,276.16,276.24,9342.0,270.9825,271.0413,270.806,270.8844,9342.0
2024-02-09 12:05:00,276.24,276.99,276.19,276.65,15247.0,270.8844,271.6199,270.8354,271.2865,15247.0
2024-02-09 12:10:00,276.62,276.66,276.39,276.42,4049.0,271.257,271.2963,271.0315,271.0609,4049.0
2024-02-09 12:15:00,276.31,277.04,276.31,276.72,41016.0,270.953,271.6689,270.953,271.3551,41016.0
2024-02-09 12:20:00,276.72,276.99,276.47,276.88,12621.0,271.3551,271.6199,271.1099,271.512,12621.0
2024-02-09 12:25:00,276.91,277.29,276.78,277.15,8104.0,271.5414,271.914,271.4139,271.7768,8104.0
2024-02-09 12:30:00,277.16,277.39,277.06,277.37,6116.0,271.7866,272.0121,271.6885,271.9925,6116.0
2024-02-09 12:35:00,277.37,277.52,277.13,277.34,7449.0,271.9925,272.1396,271.7572,271.9631,7449.0
2024-02-09 12:40:00,277.44,277.76,277.44,277.74,6855.0,272.0611,272.3749,272.0611,272.3553,6855.0
2024-02-09 12:45:00,277.66,277.73,277.41,277.47,7059.0,272.2769,272.3455,272.0317,272.0906,7059.0
2024-02-09 12:50:00,277.52,277.69,277.42,277.58,9475.0,272.1396,272.3063,272.0415,272.1984,9475.0
2024-02-09 12:55:00,277.59,277.59,277.4,277.49,4662.0,272.2082,272.2082,272.0219,272.1102,4662.0
2024-02-09 13:00:00,277.45,277.52,277.36,277.49,4938.0,272.0709,272.1396,271.9827,272.1102,4938.0
2024-02-09 13:05:00,277.44,277.82,277.38,277.82,6200.0,272.0611,272.4338,272.0023,272.4338,6200.0
2024-02-09 13:10:00,277.81,278.02,277.81,278.02,3502.0,272.424,272.6299,272.424,272.6299,3502.0
2024-02-09 13:15:00,277.93,278.05,277.64,277.85,6730.0,272.5416,272.6593,272.2573,272.4632,6730.0
2024-02-09 13:20:00,277.8,278.13,277.8,278.01,3306.0,272.4142,272.7378,272.4142,272.6201,3306.0
2024-02-09 13:25:00,278.17,278.17,277.81,277.84,9033.0,272.777,272.777,272.424,272.4534,9033.0
2024-02-09 13:30:00,277.88,277.88,277.63,277.65,8209.0,272.4926,272.4926,272.2475,272.2671,8209.0
2024-02-09 13:35:00,277.64,277.67,277.41,277.49,10941.0,272.2573,272.2867,272.0317,272.1102,10941.0
2024-02-09 13:40:00,277.54,277.54,277.44,277.48,9532.0,272.1592,272.1592,272.0611,272.1004,9532.0
2024-02-09 13:45:00,277.57,277.61,277.49,277.59,4110.0,272.1886,272.2278,272.1102,272.2082,4110.0
2024-02-09 13:50:00,277.59,277.68,277.42,277.54,12323.0,272.2082,272.2965,272.0415,272.1592,12323.0
2024-02-09 13:55:00,277.53,277.85,277.53,277.82,2649.0,272.1494,272.4632,272.1494,272.4338,2649.0
2024-02-09 14:00:00,277.82,278.03,277.81,278.01,3475.0,272.4338,272.6397,272.424,272.6201,3475.0
2024-02-09 14:05:00,277.99,277.99,277.84,277.98,3565.0,272.6005,272.6005,272.4534,272.5907,3565.0
2024-02-09 14:10:00,277.88,278.05,277.8,277.99,4631.0,272.4926,272.6593,272.4142,272.6005,4631.0
2024-02-09 14:15:00,278.0,278.0,277.9,277.93,3657.0,272.6103,272.6103,272.5122,272.5416,3657.0
2024-02-09 14:20:00,277.97,278.14,277.93,278.06,6491.0,272.5809,272.7476,272.5416,272.6691,6491.0
2024-02-09 14:25:00,278.06,278.36,278.06,278.12,5976.0,272.6691,272.9633,272.6691,272.728,5976.0
2024-02-09 14:30:00,278.12,278.13,277.99,278.11,5692.0,272.728,272.7378,272.6005,272.7182,5692.0
2024-02-09 14:35:00,278.11,278.26,278.1,278.26,4411.0,272.7182,272.8652,272.7083,272.8652,4411.0
2024-02-09 14:40:00,278.27,278.58,278.27,278.4,7844.0,272.875,273.179,272.875,273.0025,7844.0
2024-02-09 14:45:00,278.33,278.39,278.11,278.18,7946.0,272.9339,272.9927,272.7182,272.7868,7946.0
2024-02-09 14:50:00,278.17,278.37,278.17,278.26,7230.0,272.777,272.9731,272.777,272.8652,7230.0
2024-02-09 14:55:00,278.28,278.32,278.17,278.21,7813.0,272.8849,272.9241,272.777,272.8162,7813.0
2024-02-09 15:00:00,278.19,278.19,277.74,277.84,9442.0,272.7966,272.7966,272.3553,272.4534,9442.0
2024-02-09 15:05:00,277.8,277.97,277.77,277.97,3421.0,272.4142,272.5809,272.3847,272.5809,3421.0
2024-02-09 15:10:00,277.98,278.05,277.91,278.05,4729.0,272.5907,272.6593,272.522,272.6593,4729.0
2024-02-09 15:15:00,277.95,278.13,277.93,278.02,8259.0,272.5613,272.7378,272.5416,272.6299,8259.0
2024-02-09 15:20:00,278.0,278.13,277.97,278.05,5743.0,272.6103,272.7378,272.5809,272.6593,5743.0
2024-02-09 15:25:00,278.11,278.12,277.87,277.91,6775.0,272.7182,272.728,272.4828,272.522,6775.0
2024-02-09 15:30:00,277.94,277.99,277.75,277.86,7341.0,272.5514,272.6005,272.3651,272.473,7341.0
2024-02-09 15:35:00,277.85,277.89,277.73,277.73,11293.0,272.4632,272.5024,272.3455,272.3455,11293.0
2024-02-09 15:40:00,277.85,277.94,277.77,277.83,8445.0,272.4632,272.5514,272.3847,272.4436,8445.0
2024-02-09 15:45:00,277.81,277.92,277.64,277.64,20886.0,272.424,272.5318,272.2573,272.2573,20886.0
2024-02-09 15:50:00,277.59,278.19,277.57,278.14,38639.0,272.2082,272.7966,272.1886,272.7476,38639.0
2024-02-09 15:55:00,278.19,278.31,277.89,277.89,60854.0,272.7966,272.9143,272.5024,272.5024,60854.0
2024-02-12 09:30:00,276.93,277.51,276.77,276.78,14623.0,271.561,272.1298,271.4041,271.4139,14623.0
2024-02-12 09:35:00,276.72,276.93,276.27,276.27,11394.0,271.3551,271.561,270.9138,270.9138,11394.0
2024-02-12 09:40:00,276.23,276.27,274.85,274.85,4284.0,270.8746,270.9138,269.5214,269.5214,4284.0
2024-02-12 09:45:00,274.86,275.5,274.84,275.43,8131.0,269.5312,270.1588,269.5115,270.0901,8131.0
2024-02-12 09:50:00,275.6,275.62,274.84,274.94,6215.0,270.2568,270.2764,269.5115,269.6096,6215.0
2024-02-12 09:55:00,275.01,275.02,273.99,274.84,9296.0,269.6783,269.6881,268.678,269.5115,9296.0
2024-02-12 10:00:00,274.91,275.59,274.89,275.12,9736.0,269.5802,270.247,269.5606,269.7861,9736.0
2024-02-12 10:05:00,275.05,275.16,274.87,275.11,5262.0,269.7175,269.8253,269.541,269.7763,5262.0
2024-02-12 10:10:00,274.99,275.35,274.98,275.22,4137.0,269.6586,270.0117,269.6488,269.8842,4137.0
2024-02-12 10:15:00,275.3,275.82,275.3,275.77,3912.0,269.9626,270.4725,269.9626,270.4235,3912.0
2024-02-12 10:20:00,275.85,276.08,275.75,276.01,4009.0,270.502,270.7275,270.4039,270.6589,4009.0
2024-02-12 10:25:00,276.01,276.07,275.81,275.92,2839.0,270.6589,270.7177,270.4627,270.5706,2839.0
2024-02-12 10:30:00,275.8,276.25,275.8,276.24,6407.0,270.4529,270.8942,270.4529,270.8844,6407.0
2024-02-12 10:35:00,276.09,276.11,275.83,275.99,6546.0,270.7373,270.7569,270.4824,270.6393,6546.0
2024-02-12 10:40:00,276.05,276.17,275.79,275.82,4759.0,270.6981,270.8158,270.4431,270.4725,4759.0
2024-02-12 10:45:00,275.8,275.87,275.28,275.35,5211.0,270.4529,270.5216,269.943,270.0117,5211.0
2024-02-12 10:50:00,275.23,275.4,275.2,275.3,3280.0,269.894,270.0607,269.8646,269.9626,3280.0
2024-02-12 10:55:00,275.31,275.54,275.21,275.5,9657.0,269.9724,270.198,269.8744,270.1588,9657.0
2024-02-12 11:00:00,275.59,275.8,275.26,275.29,7095.0,270.247,270.4529,269.9234,269.9528,7095.0
2024-02-12 11:05:00,275.36,275.63,275.36,275.55,5319.0,270.0215,270.2862,270.0215,270.2078,5319.0
2024-02-12 11:10:00,275.5,275.6,275.21,275.22,11200.0,270.1588,270.2568,269.8744,269.8842,11200.0
2024-02-12 11:15:00,275.3,275.38,275.11,275.17,8980.0,269.9626,270.0411,269.7763,269.8351,8980.0
2024-02-12 11:20:00,275.09,275.37,274.95,275.21,10163.0,269.7567,270.0313,269.6194,269.8744,10163.0
2024-02-12 11:25:00,275.25,275.39,275.03,275.15,6992.0,269.9136,270.0509,269.6979,269.8155,6992.0
2024-02-12 11:30:00,275.17,275.67,275.09,275.47,18275.0,269.8351,270.3255,269.7567,270.1293,18275.0
2024-02-12 11:35:00,275.37,275.37,274.93,275.09,8843.0,270.0313,270.0313,269.5998,269.7567,8843.0
2024-02-12 11:40:00,275.23,275.47,275.16,275.43,2525.0,269.894,270.1293,269.8253,270.0901,2525.0
2024-02-12 11:45:00,275.36,275.38,274.93,275.36,11407.0,270.0215,270.0411,269.5998,270.0215,11407.0
2024-02-12 11:50:00,275.34,275.34,275.23,275.33,1350.0,270.0019,270.0019,269.894,269.992,1350.0
2024-02-12 11:55:00,275.39,275.4,275.31,275.32,800.0,270.0509,270.0607,269.9724,269.9822,800.0
2024-02-12 12:00:00,275.31,275.31,274.92,274.92,9871.0,269.9724,269.9724,269.59,269.59,9871.0
2024-02-12 12:05:00,274.92,275.12,274.76,274.76,13095.0,269.59,269.7861,269.4331,269.4331,13095.0
2024-02-12 12:10:00,274.83,274.9,274.65,274.9,3927.0,269.5017,269.5704,269.3252,269.5704,3927.0
2024-02-12 12:15:00,274.8,274.81,274.45,274.55,5052.0,269.4723,269.4821,269.1291,269.2272,5052.0
2024-02-12 12:20:00,274.5,274.67,274.43,274.57,7432.0,269.1781,269.3448,269.1095,269.2468,7432.0
2024-02-12 12:25:00,274.57,274.62,274.41,274.55,1578.0,269.2468,269.2958,269.0899,269.2272,1578.0
2024-02-12 12:30:00,274.44,274.63,274.36,274.45,4833.0,269.1193,269.3056,269.0409,269.1291,4833.0
2024-02-12 12:35:00,274.44,274.44,274.18,274.34,7188.0,269.1193,269.1193,268.8643,269.0212,7188.0
2024-02-12 12:40:00,274.36,274.59,274.27,274.51,4489.0,269.0409,269.2664,268.9526,269.1879,4489.0
2024-02-12 12:45:00,274.61,274.9,274.5,274.59,9012.0,269.286,269.5704,269.1781,269.2664,9012.0
2024-02-12 12:50:00,274.61,274.81,274.59,274.6,3038.0,269.286,269.4821,269.2664,269.2762,3038.0
2024-02-12 12:55:00,274.62,275.05,274.55,275.05,3761.0,269.2958,269.7175,269.2272,269.7175,3761.0
2024-02-12 13:00:00,274.98,275.04,274.83,275.01,3485.0,269.6488,269.7077,269.5017,269.6783,3485.0
2024-02-12 13:05:00,275.0,275.01,274.87,274.96,2895.0,269.6684,269.6783,269.541,269.6292,2895.0
2024-02-12 13:10:00,274.92,275.36,274.91,275.23,10220.0,269.59,270.0215,269.5802,269.894,10220.0
2024-02-12 13:15:00,275.28,275.32,275.18,275.19,2405.0,269.943,269.9822,269.845,269.8548,2405.0
2024-02-12 13:20:00,275.25,275.27,274.91,275.04,4523.0,269.9136,269.9332,269.5802,269.7077,4523.0
2024-02-12 13:25:00,275.04,275.04,274.41,274.41,2428.0,269.7077,269.7077,269.0899,269.0899,2428.0
2024-02-12 13:30:00,274.44,274.5,274.29,274.42,3978.0,269.1193,269.1781,268.9722,269.0997,3978.0
2024-02-12 13:35:00,274.39,274.54,274.07,274.24,5398.0,269.0703,269.2174,268.7565,268.9232,5398.0
2024-02-12 13:40:00,274.3,274.3,273.87,273.87,5704.0,268.982,268.982,268.5604,268.5604,5704.0
2024-02-12 13:45:00,273.94,274.08,273.79,273.91,6131.0,268.629,268.7663,268.4819,268.5996,6131.0
2024-02-12 13:50:00,273.92,273.93,273.67,273.86,6164.0,268.6094,268.6192,268.3642,268.5505,6164.0
2024-02-12 13:55:00,273.81,273.83,273.13,273.43,22448.0,268.5015,268.5211,267.8347,268.1289,22448.0
2024-02-12 14:00:00,273.4,273.72,273.34,273.71,5058.0,268.0995,268.4133,268.0406,268.4035,5058.0
2024-02-12 14:05:00,273.68,273.68,273.48,273.54,7824.0,268.374,268.374,268.1779,268.2368,7824.0
2024-02-12 14:10:00,273.53,273.68,273.42,273.47,6235.0,268.2269,268.374,268.1191,268.1681,6235.0
2024-02-12 14:15:00,273.37,273.38,272.73,272.73,6938.0,268.07,268.0799,267.4425,267.4425,6938.0
2024-02-12 14:20:00,272.63,273.09,272.51,272.87,9777.0,267.3444,267.7955,267.2267,267.5797,9777.0
2024-02-12 14:25:00,273.0,273.14,272.88,272.94,5317.0,267.7072,267.8445,267.5895,267.6484,5317.0
2024-02-12 14:30:00,272.92,272.97,272.83,272.88,4706.0,267.6288,267.6778,267.5405,267.5895,4706.0
2024-02-12 14:35:00,272.95,273.18,272.95,273.05,4124.0,267.6582,267.8837,267.6582,267.7563,4124.0
2024-02-12 14:40:00,273.06,273.34,272.96,273.01,8413.0,267.7661,268.0406,267.668,267.717,8413.0
2024-02-12 14:45:00,273.01,273.04,272.51,272.71,10751.0,267.717,267.7464,267.2267,267.4228,10751.0
2024-02-12 14:50:00,272.62,272.82,272.51,272.64,8862.0,267.3346,267.5307,267.2267,267.3542,8862.0
2024-02-12 14:55:00,272.59,272.75,272.57,272.65,5854.0,267.3052,267.4621,267.2856,267.364,5854.0
2024-02-12 15:00:00,272.73,272.8,272.57,272.7,6284.0,267.4425,267.5111,267.2856,267.413,6284.0
2024-02-12 15:05:00,272.68,272.87,272.55,272.84,6642.0,267.3934,267.5797,267.2659,267.5503,6642.0
2024-02-12 15:10:00,272.83,273.13,272.79,273.11,8886.0,267.5405,267.8347,267.5013,267.8151,8886.0
2024-02-12 15:15:00,273.15,273.4,273.03,273.27,17434.0,267.8543,268.0995,267.7366,267.972,17434.0
2024-02-12 15:20:00,273.31,273.31,272.99,273.0,4811.0,268.0112,268.0112,267.6974,267.7072,4811.0
2024-02-12 15:25:00,272.91,273.41,272.91,273.26,7038.0,267.619,268.1093,267.619,267.9622,7038.0
2024-02-12 15:30:00,273.31,273.32,273.08,273.11,11745.0,268.0112,268.021,267.7857,267.8151,11745.0
2024-02-12 15:35:00,273.1,273.31,273.08,273.25,21922.0,267.8053,268.0112,267.7857,267.9524,21922.0
2024-02-12 15:40:00,273.19,273.65,273.15,273.54,13833.0,267.8935,268.3446,267.8543,268.2368,13833.0
2024-02-12 15:45:00,273.6,273.62,273.24,273.51,20479.0,268.2956,268.3152,267.9426,268.2073,20479.0
2024-02-12 15:50:00,273.62,273.69,273.37,273.62,22349.0,268.3152,268.3838,268.07,268.3152,22349.0
2024-02-12 15:55:00,273.58,274.07,273.52,274.06,91483.0,268.276,268.7565,268.2171,268.7467,91483.0
2024-02-13 09:30:00,268.41,270.01,266.0,268.78,93519.0,263.2062,264.7752,260.8429,263.569,93519.0
2024-02-13 09:35:00,268.68,270.0,268.68,269.56,15071.0,263.471,264.7654,263.471,264.3339,15071.0
2024-02-13 09:40:00,269.61,269.79,268.8,269.45,22027.0,264.3829,264.5595,263.5886,264.226,22027.0
2024-02-13 09:45:00,269.16,269.55,268.69,268.71,14177.0,263.9417,264.3241,263.4808,263.5004,14177.0
2024-02-13 09:50:00,268.75,268.94,267.78,267.96,15822.0,263.5396,263.7259,262.5884,262.7649,15822.0
2024-02-13 09:55:00,268.0,268.54,267.82,267.88,22331.0,262.8042,263.3337,262.6276,262.6865,22331.0
2024-02-13 10:00:00,267.86,267.97,267.32,267.47,17302.0,262.6669,262.7747,262.1373,262.2844,17302.0
2024-02-13 10:05:00,267.46,267.69,267.35,267.45,23769.0,262.2746,262.5002,262.1668,262.2648,23769.0
2024-02-13 10:10:00,267.53,267.79,266.99,267.0,10562.0,262.3433,262.5982,261.8137,261.8235,10562.0
2024-02-13 10:15:00,267.08,267.38,266.59,267.35,23190.0,261.902,262.1962,261.4215,262.1668,23190.0
2024-02-13 10:20:00,267.37,267.85,267.09,267.84,32474.0,262.1864,262.6571,261.9118,262.6473,32474.0
2024-02-13 10:25:00,267.82,268.72,267.78,268.55,32831.0,262.6276,263.5102,262.5884,263.3435,32831.0
2024-02-13 10:30:00,268.89,269.38,268.87,269.0,20077.0,263.6769,264.1574,263.6573,263.7848,20077.0
2024-02-13 10:35:00,268.88,269.61,268.78,269.61,19912.0,263.6671,264.3829,263.569,264.3829,19912.0
2024-02-13 10:40:00,269.54,270.38,269.46,270.25,25930.0,264.3143,265.138,264.2359,265.0105,25930.0
2024-02-13 10:45:00,270.11,270.59,269.95,270.4,26725.0,264.8733,265.3439,264.7164,265.1576,26725.0
2024-02-13 10:50:00,270.5,270.58,269.61,270.1,12259.0,265.2557,265.3341,264.3829,264.8634,12259.0
2024-02-13 10:55:00,270.06,270.06,269.66,269.85,16206.0,264.8242,264.8242,264.432,264.6183,16206.0
2024-02-13 11:00:00,269.99,270.4,269.86,270.38,10460.0,264.7556,265.1576,264.6281,265.138,10460.0
2024-02-13 11:05:00,270.21,270.5,270.08,270.5,7046.0,264.9713,265.2557,264.8438,265.2557,7046.0
2024-02-13 11:10:00,270.43,270.94,270.39,270.86,4492.0,265.187,265.6872,265.1478,265.6087,4492.0
2024-02-13 11:15:00,270.86,270.88,270.56,270.87,5339.0,265.6087,265.6283,265.3145,265.6185,5339.0
2024-02-13 11:20:00,270.91,270.96,270.61,270.74,11981.0,265.6577,265.7068,265.3636,265.491,11981.0
2024-02-13 11:25:00,270.74,271.12,270.72,270.97,12041.0,265.491,265.8637,265.4714,265.7166,12041.0
2024-02-13 11:30:00,271.06,271.45,270.98,271.36,7222.0,265.8048,266.1873,265.7264,266.099,7222.0
2024-02-13 11:35:00,271.37,271.69,271.36,271.64,4913.0,266.1088,266.4226,266.099,266.3736,4913.0
2024-02-13 11:40:00,271.62,271.71,271.37,271.45,8896.0,266.354,266.4422,266.1088,266.1873,8896.0
2024-02-13 11:45:00,271.44,271.56,270.9,270.91,8206.0,266.1775,266.2951,265.6479,265.6577,8206.0
2024-02-13 11:50:00,270.91,270.95,270.46,270.46,12446.0,265.6577,265.697,265.2165,265.2165,12446.0
2024-02-13 11:55:00,270.44,270.58,270.35,270.49,5206.0,265.1969,265.3341,265.1086,265.2459,5206.0
2024-02-13 12:00:00,270.43,270.52,270.14,270.51,6419.0,265.187,265.2753,264.9027,265.2655,6419.0
2024-02-13 12:05:00,270.44,270.46,269.97,269.97,7424.0,265.1969,265.2165,264.736,264.736,7424.0
2024-02-13 12:10:00,269.83,270.41,269.69,270.41,5986.0,264.5987,265.1674,264.4614,265.1674,5986.0
2024-02-13 12:15:00,270.64,270.93,270.43,270.75,3399.0,265.393,265.6774,265.187,265.5008,3399.0
2024-02-13 12:20:00,270.85,271.15,270.69,270.82,4721.0,265.5989,265.8931,265.442,265.5695,4721.0
2024-02-13 12:25:00,270.8,270.8,270.12,270.43,9273.0,265.5499,265.5499,264.8831,265.187,9273.0
2024-02-13 12:30:00,270.35,270.8,270.29,270.8,1507.0,265.1086,265.5499,265.0498,265.5499,1507.0
2024-02-13 12:35:00,270.74,270.96,270.73,270.91,4448.0,265.491,265.7068,265.4812,265.6577,4448.0
2024-02-13 12:40:00,270.91,271.13,270.89,270.89,7708.0,265.6577,265.8735,265.6381,265.6381,7708.0
2024-02-13 12:45:00,270.99,271.02,270.75,270.82,3579.0,265.7362,265.7656,265.5008,265.5695,3579.0
2024-02-13 12:50:00,270.77,271.04,270.67,270.72,10838.0,265.5205,265.7852,265.4224,265.4714,10838.0
2024-02-13 12:55:00,270.66,270.94,270.66,270.94,3234.0,265.4126,265.6872,265.4126,265.6872,3234.0
2024-02-13 13:00:00,270.88,270.95,270.44,270.44,11135.0,265.6283,265.697,265.1969,265.1969,11135.0
2024-02-13 13:05:00,270.49,270.71,270.43,270.56,7123.0,265.2459,265.4616,265.187,265.3145,7123.0
2024-02-13 13:10:00,270.57,270.65,270.29,270.63,23943.0,265.3243,265.4028,265.0498,265.3832,23943.0
2024-02-13 13:15:00,270.6,270.73,270.28,270.73,16571.0,265.3538,265.4812,265.04,265.4812,16571.0
2024-02-13 13:20:00,270.73,271.19,270.73,271.15,7708.0,265.4812,265.9323,265.4812,265.8931,7708.0
2024-02-13 13:25:00,271.14,271.34,270.98,271.34,4434.0,265.8833,266.0794,265.7264,266.0794,4434.0
2024-02-13 13:30:00,271.27,271.27,270.91,270.92,6889.0,266.0108,266.0108,265.6577,265.6675,6889.0
2024-02-13 13:35:00,270.94,271.21,270.8,271.16,14808.0,265.6872,265.9519,265.5499,265.9029,14808.0
2024-02-13 13:40:00,271.04,271.05,270.83,270.87,6215.0,265.7852,265.795,265.5793,265.6185,6215.0
2024-02-13 13:45:00,270.89,270.96,270.69,270.69,1228.0,265.6381,265.7068,265.442,265.442,1228.0
2024-02-13 13:50:00,270.65,270.86,270.59,270.79,3352.0,265.4028,265.6087,265.3439,265.5401,3352.0
2024-02-13 13:55:00,270.87,271.56,270.83,271.56,16447.0,265.6185,266.2951,265.5793,266.2951,16447.0
2024-02-13 14:00:00,271.63,272.0,271.12,271.37,51492.0,266.3638,266.7266,265.8637,266.1088,51492.0
2024-02-13 14:05:00,271.37,271.37,270.5,270.83,17232.0,266.1088,266.1088,265.2557,265.5793,17232.0
2024-02-13 14:10:00,270.86,271.56,270.61,270.71,17993.0,265.6087,266.2951,265.3636,265.4616,17993.0
2024-02-13 14:15:00,270.77,270.83,270.57,270.59,17914.0,265.5205,265.5793,265.3243,265.3439,17914.0
2024-02-13 14:20:00,270.68,270.84,270.58,270.71,12103.0,265.4322,265.5891,265.3341,265.4616,12103.0
2024-02-13 14:25:00,270.72,271.12,270.61,271.0,7680.0,265.4714,265.8637,265.3636,265.746,7680.0
2024-02-13 14:30:00,271.0,271.47,270.98,271.41,3551.0,265.746,266.2069,265.7264,266.148,3551.0
2024-02-13 14:35:00,271.35,271.5,270.95,271.2,5381.0,266.0892,266.2363,265.697,265.9421,5381.0
2024-02-13 14:40:00,271.29,271.84,271.29,271.7,7274.0,266.0304,266.5697,266.0304,266.4324,7274.0
2024-02-13 14:45:00,271.58,271.65,271.05,271.26,7597.0,266.3148,266.3834,265.795,266.001,7597.0
2024-02-13 14:50:00,271.26,271.26,270.89,271.14,7763.0,266.001,266.001,265.6381,265.8833,7763.0
2024-02-13 14:55:00,271.13,271.57,271.06,271.22,10435.0,265.8735,266.3049,265.8048,265.9617,10435.0
2024-02-13 15:00:00,271.22,271.45,270.63,271.03,20285.0,265.9617,266.1873,265.3832,265.7754,20285.0
2024-02-13 15:05:00,271.03,271.15,270.7,270.81,22054.0,265.7754,265.8931,265.4518,265.5597,22054.0
2024-02-13 15:10:00,270.81,271.41,270.74,270.94,21249.0,265.5597,266.148,265.491,265.6872,21249.0
2024-02-13 15:15:00,271.05,271.65,270.94,271.48,50573.0,265.795,266.3834,265.6872,266.2167,50573.0
2024-02-13 15:20:00,271.49,272.09,271.38,271.99,34347.0,266.2265,266.8149,266.1186,266.7168,34347.0
2024-02-13 15:25:00,271.96,273.06,271.86,273.01,126740.0,266.6874,267.7661,266.5893,267.717,126740.0
2024-02-13 15:30:00,273.0,273.06,271.55,271.66,52303.0,267.7072,267.7661,266.2853,266.3932,52303.0
2024-02-13 15:35:00,271.61,271.76,271.19,271.31,32782.0,266.3442,266.4913,265.9323,266.05,32782.0
2024-02-13 15:40:00,271.23,272.33,270.99,271.94,25079.0,265.9715,267.0502,265.7362,266.6678,25079.0
2024-02-13 15:45:00,272.0,272.28,271.83,272.28,18695.0,266.7266,267.0012,266.5599,267.0012,18695.0
2024-02-13 15:50:00,272.21,272.37,271.71,272.07,36098.0,266.9325,267.0894,266.4422,266.7953,36098.0
2024-02-13 15:55:00,272.16,272.93,272.16,272.47,105577.0,266.8835,267.6386,266.8835,267.1875,105577.0
2024-02-14 09:30:00,274.27,275.58,273.81,274.43,19719.0,268.9526,270.2372,268.5015,269.1095,19719.0
2024-02-14 09:35:00,274.43,274.5,272.6,273.35,8944.0,269.1095,269.1781,267.315,268.0504,8944.0
2024-02-14 09:40:00,273.46,273.99,273.26,273.99,3791.0,268.1583,268.678,267.9622,268.678,3791.0
2024-02-14 09:45:00,274.18,274.79,274.18,274.45,7700.0,268.8643,269.4625,268.8643,269.1291,7700.0
2024-02-14 09:50:00,274.29,274.41,273.8,273.8,6715.0,268.9722,269.0899,268.4917,268.4917,6715.0
2024-02-14 09:55:00,274.0,274.57,273.65,274.56,6693.0,268.6878,269.2468,268.3446,269.237,6693.0
2024-02-14 10:00:00,274.49,274.49,273.77,273.78,5202.0,269.1683,269.1683,268.4623,268.4721,5202.0
2024-02-14 10:05:00,273.71,274.15,273.71,274.01,6185.0,268.4035,268.8349,268.4035,268.6976,6185.0
2024-02-14 10:10:00,274.15,274.74,274.15,274.69,3416.0,268.8349,269.4135,268.8349,269.3645,3416.0
2024-02-14 10:15:00,274.66,274.87,274.53,274.87,5097.0,269.335,269.541,269.2076,269.541,5097.0
2024-02-14 10:20:00,274.87,275.42,274.82,275.41,18975.0,269.541,270.0803,269.4919,270.0705,18975.0
2024-02-14 10:25:00,275.41,275.63,275.19,275.31,7955.0,270.0705,270.2862,269.8548,269.9724,7955.0
2024-02-14 10:30:00,275.16,275.33,274.91,274.92,2143.0,269.8253,269.992,269.5802,269.59,2143.0
2024-02-14 10:35:00,275.03,275.03,274.49,274.65,2711.0,269.6979,269.6979,269.1683,269.3252,2711.0
2024-02-14 10:40:00,274.65,274.69,274.18,274.44,4233.0,269.3252,269.3645,268.8643,269.1193,4233.0
2024-02-14 10:45:00,274.43,274.75,274.31,274.49,9445.0,269.1095,269.4233,268.9918,269.1683,9445.0
2024-02-14 10:50:00,274.53,274.62,274.22,274.25,2480.0,269.2076,269.2958,268.9036,268.933,2480.0
2024-02-14 10:55:00,274.25,274.29,273.83,274.01,17032.0,268.933,268.9722,268.5211,268.6976,17032.0
2024-02-14 11:00:00,273.91,273.91,273.29,273.56,5821.0,268.5996,268.5996,267.9916,268.2564,5821.0
2024-02-14 11:05:00,273.65,273.92,273.56,273.75,6617.0,268.3446,268.6094,268.2564,268.4427,6617.0
2024-02-14 11:10:00,273.77,274.08,273.77,273.79,2756.0,268.4623,268.7663,268.4623,268.4819,2756.0
2024-02-14 11:15:00,273.69,273.88,273.69,273.73,4108.0,268.3838,268.5702,268.3838,268.4231,4108.0
2024-02-14 11:20:00,273.71,273.99,273.6,273.88,3458.0,268.4035,268.678,268.2956,268.5702,3458.0
2024-02-14 11:25:00,273.94,274.15,273.9,274.08,3606.0,268.629,268.8349,268.5898,268.7663,3606.0
2024-02-14 11:30:00,274.15,274.33,274.08,274.23,2242.0,268.8349,269.0114,268.7663,268.9134,2242.0
2024-02-14 11:35:00,274.28,274.6,274.24,274.6,5582.0,268.9624,269.2762,268.9232,269.2762,5582.0
2024-02-14 11:40:00,274.64,274.94,274.46,274.69,17440.0,269.3154,269.6096,269.1389,269.3645,17440.0
2024-02-14 11:45:00,274.64,274.67,274.44,274.56,3939.0,269.3154,269.3448,269.1193,269.237,3939.0
2024-02-14 11:50:00,274.65,274.78,274.59,274.65,900.0,269.3252,269.4527,269.2664,269.3252,900.0
2024-02-14 11:55:00,274.63,274.67,274.28,274.29,1339.0,269.3056,269.3448,268.9624,268.9722,1339.0
2024-02-14 12:00:00,274.34,274.43,274.24,274.25,5617.0,269.0212,269.1095,268.9232,268.933,5617.0
2024-02-14 12:05:00,274.16,274.79,274.01,274.74,13021.0,268.8447,269.4625,268.6976,269.4135,13021.0
2024-02-14 12:10:00,274.78,275.29,274.78,275.22,6308.0,269.4527,269.9528,269.4527,269.8842,6308.0
2024-02-14 12:15:00,275.16,275.29,275.05,275.14,2889.0,269.8253,269.9528,269.7175,269.8057,2889.0
2024-02-14 12:20:00,275.19,275.24,274.97,275.11,4305.0,269.8548,269.9038,269.639,269.7763,4305.0
2024-02-14 12:25:00,275.13,275.33,275.07,275.33,4951.0,269.7959,269.992,269.7371,269.992,4951.0
2024-02-14 12:30:00,275.41,275.41,275.2,275.2,6014.0,270.0705,270.0705,269.8646,269.8646,6014.0
2024-02-14 12:35:00,275.22,275.22,274.99,275.07,3584.0,269.8842,269.8842,269.6586,269.7371,3584.0
2024-02-14 12:40:00,275.05,275.11,274.91,275.06,2634.0,269.7175,269.7763,269.5802,269.7273,2634.0
2024-02-14 12:45:00,275.1,275.13,274.91,275.1,2863.0,269.7665,269.7959,269.5802,269.7665,2863.0
2024-02-14 12:50:00,275.06,275.15,275.0,275.11,8574.0,269.7273,269.8155,269.6684,269.7763,8574.0
2024-02-14 12:55:00,275.18,275.3,275.05,275.12,2854.0,269.845,269.9626,269.7175,269.7861,2854.0
2024-02-14 13:00:00,275.14,275.46,274.98,275.46,4831.0,269.8057,270.1195,269.6488,270.1195,4831.0
2024-02-14 13:05:00,275.46,275.58,275.28,275.29,5830.0,270.1195,270.2372,269.943,269.9528,5830.0
2024-02-14 13:10:00,274.91,275.01,274.58,274.63,4024.0,269.5802,269.6783,269.2566,269.3056,4024.0
2024-02-14 13:15:00,274.69,274.97,274.69,274.95,3076.0,269.3645,269.639,269.3645,269.6194,3076.0
2024-02-14 13:20:00,274.9,275.02,274.73,274.76,2315.0,269.5704,269.6881,269.4037,269.4331,2315.0
2024-02-14 13:25:00,274.87,275.32,274.8,275.01,13794.0,269.541,269.9822,269.4723,269.6783,13794.0
2024-02-14 13:30:00,274.98,275.35,274.97,275.31,2985.0,269.6488,270.0117,269.639,269.9724,2985.0
2024-02-14 13:35:00,275.46,276.03,275.41,276.0,9952.0,270.1195,270.6785,270.0705,270.6491,9952.0
2024-02-14 13:40:00,276.1,276.15,275.79,275.79,8379.0,270.7471,270.7961,270.4431,270.4431,8379.0
2024-02-14 13:45:00,275.74,276.36,275.73,276.31,11203.0,270.3941,271.0021,270.3843,270.953,11203.0
2024-02-14 13:50:00,276.33,276.33,275.92,276.08,4257.0,270.9727,270.9727,270.5706,270.7275,4257.0
2024-02-14 13:55:00,276.08,276.53,275.92,276.53,14453.0,270.7275,271.1688,270.5706,271.1688,14453.0
2024-02-14 14:00:00,276.57,276.57,276.33,276.34,4401.0,271.208,271.208,270.9727,270.9825,4401.0
2024-02-14 14:05:00,276.34,276.34,275.82,276.06,8555.0,270.9825,270.9825,270.4725,270.7079,8555.0
2024-02-14 14:10:00,276.06,276.46,276.05,276.44,7094.0,270.7079,271.1001,270.6981,271.0805,7094.0
2024-02-14 14:15:00,276.44,276.58,276.3,276.32,4542.0,271.0805,271.2178,270.9432,270.9629,4542.0
2024-02-14 14:20:00,276.43,276.57,276.42,276.43,3448.0,271.0707,271.208,271.0609,271.0707,3448.0
2024-02-14 14:25:00,276.55,276.78,276.51,276.74,4127.0,271.1884,271.4139,271.1492,271.3747,4127.0
2024-02-14 14:30:00,276.8,276.84,276.56,276.71,5722.0,271.4335,271.4728,271.1982,271.3453,5722.0
2024-02-14 14:35:00,276.72,276.95,276.59,276.71,7753.0,271.3551,271.5806,271.2276,271.3453,7753.0
2024-02-14 14:40:00,276.78,276.86,276.67,276.71,7318.0,271.4139,271.4924,271.3061,271.3453,7318.0
2024-02-14 14:45:00,276.74,276.87,276.62,276.81,2720.0,271.3747,271.5022,271.257,271.4434,2720.0
2024-02-14 14:50:00,276.73,276.91,276.72,276.87,4864.0,271.3649,271.5414,271.3551,271.5022,4864.0
2024-02-14 14:55:00,276.89,277.03,276.82,276.96,10007.0,271.5218,271.6591,271.4532,271.5904,10007.0
2024-02-14 15:00:00,277.02,277.15,276.75,277.03,4351.0,271.6493,271.7768,271.3845,271.6591,4351.0
2024-02-14 15:05:00,277.03,277.07,276.85,276.92,3093.0,271.6591,271.6983,271.4826,271.5512,3093.0
2024-02-14 15:10:00,276.91,276.91,276.56,276.72,51759.0,271.5414,271.5414,271.1982,271.3551,51759.0
2024-02-14 15:15:00,276.72,276.83,276.54,276.65,9833.0,271.3551,271.463,271.1786,271.2865,9833.0
2024-02-14 15:20:00,276.69,276.69,276.27,276.27,8892.0,271.3257,271.3257,270.9138,270.9138,8892.0
2024-02-14 15:25:00,276.29,276.53,276.25,276.38,9272.0,270.9334,271.1688,270.8942,271.0217,9272.0
2024-02-14 15:30:00,276.34,276.34,275.84,275.9,7547.0,270.9825,270.9825,270.4922,270.551,7547.0
2024-02-14 15:35:00,275.88,276.11,275.73,276.11,6896.0,270.5314,270.7569,270.3843,270.7569,6896.0
2024-02-14 15:40:00,276.11,276.25,275.98,275.98,8102.0,270.7569,270.8942,270.6294,270.6294,8102.0
2024-02-14 15:45:00,275.96,276.14,275.89,276.11,24674.0,270.6098,270.7863,270.5412,270.7569,24674.0
2024-02-14 15:50:00,276.1,276.19,275.8,275.82,19396.0,270.7471,270.8354,270.4529,270.4725,19396.0
2024-02-14 15:55:00,276.01,276.14,275.6,275.64,85594.0,270.6589,270.7863,270.2568,270.296,85594.0
2024-02-15 09:30:00,275.62,276.59,275.62,276.52,15429.0,270.2764,271.2276,270.2764,271.159,15429.0
2024-02-15 09:35:00,276.52,277.04,275.75,276.47,4518.0,271.159,271.6689,270.4039,271.1099,4518.0
2024-02-15 09:40:00,276.43,276.77,275.72,276.67,4789.0,271.0707,271.4041,270.3745,271.3061,4789.0
2024-02-15 09:45:00,276.61,276.62,275.18,275.18,11429.0,271.2472,271.257,269.845,269.845,11429.0
2024-02-15 09:50:00,274.95,275.13,274.24,274.3,7419.0,269.6194,269.7959,268.9232,268.982,7419.0
2024-02-15 09:55:00,274.17,274.75,273.97,274.67,4598.0,268.8545,269.4233,268.6584,269.3448,4598.0
2024-02-15 10:00:00,274.59,274.63,273.61,273.85,7895.0,269.2664,269.3056,268.3054,268.5407,7895.0
2024-02-15 10:05:00,273.86,274.09,273.32,274.0,17107.0,268.5505,268.7761,268.021,268.6878,17107.0
2024-02-15 10:10:00,273.98,274.2,273.65,273.75,7522.0,268.6682,268.884,268.3446,268.4427,7522.0
2024-02-15 10:15:00,273.65,273.7,273.33,273.59,5196.0,268.3446,268.3936,268.0308,268.2858,5196.0
2024-02-15 10:20:00,273.66,273.86,273.27,273.53,10594.0,268.3544,268.5505,267.972,268.2269,10594.0
2024-02-15 10:25:00,273.59,273.59,272.78,272.78,8929.0,268.2858,268.2858,267.4915,267.4915,8929.0
2024-02-15 10:30:00,272.85,273.5,272.78,273.32,30470.0,267.5601,268.1975,267.4915,268.021,30470.0
2024-02-15 10:35:00,273.37,273.97,273.32,273.95,8800.0,268.07,268.6584,268.021,268.6388,8800.0
2024-02-15 10:40:00,274.02,274.32,273.89,273.99,5308.0,268.7074,269.0016,268.58,268.678,5308.0
2024-02-15 10:45:00,274.02,274.71,274.01,274.59,9726.0,268.7074,269.3841,268.6976,269.2664,9726.0
2024-02-15 10:50:00,274.58,274.7,274.2,274.52,16629.0,269.2566,269.3743,268.884,269.1978,16629.0
2024-02-15 10:55:00,274.52,274.54,274.32,274.53,6393.0,269.1978,269.2174,269.0016,269.2076,6393.0
2024-02-15 11:00:00,274.48,274.48,274.02,274.06,4337.0,269.1585,269.1585,268.7074,268.7467,4337.0
2024-02-15 11:05:00,274.06,274.11,273.67,273.77,7009.0,268.7467,268.7957,268.3642,268.4623,7009.0
2024-02-15 11:10:00,273.72,274.31,273.68,274.18,7506.0,268.4133,268.9918,268.374,268.8643,7506.0
2024-02-15 11:15:00,274.13,274.35,274.03,274.26,3855.0,268.8153,269.031,268.7173,268.9428,3855.0
2024-02-15 11:20:00,274.15,274.37,273.96,273.99,5488.0,268.8349,269.0507,268.6486,268.678,5488.0
2024-02-15 11:25:00,274.11,274.31,274.11,274.19,3033.0,268.7957,268.9918,268.7957,268.8741,3033.0
2024-02-15 11:30:00,273.99,274.1,273.89,274.06,5317.0,268.678,268.7859,268.58,268.7467,5317.0
2024-02-15 11:35:00,274.09,274.35,274.06,274.25,4606.0,268.7761,269.031,268.7467,268.933,4606.0
2024-02-15 11:40:00,274.37,274.52,274.25,274.37,5536.0,269.0507,269.1978,268.933,269.0507,5536.0
2024-02-15 11:45:00,274.49,274.5,274.21,274.22,4633.0,269.1683,269.1781,268.8938,268.9036,4633.0
2024-02-15 11:50:00,274.18,274.18,273.67,273.97,7720.0,268.8643,268.8643,268.3642,268.6584,7720.0
2024-02-15 11:55:00,274.0,274.08,273.73,273.84,4505.0,268.6878,268.7663,268.4231,268.5309,4505.0
2024-02-15 12:00:00,273.81,273.93,273.61,273.72,3915.0,268.5015,268.6192,268.3054,268.4133,3915.0
2024-02-15 12:05:00,273.75,273.94,273.68,273.71,2764.0,268.4427,268.629,268.374,268.4035,2764.0
2024-02-15 12:10:00,273.78,273.78,273.53,273.69,3660.0,268.4721,268.4721,268.2269,268.3838,3660.0
2024-02-15 12:15:00,273.74,274.4,273.73,274.27,2192.0,268.4329,269.0801,268.4231,268.9526,2192.0
2024-02-15 12:20:00,274.21,274.32,274.08,274.11,4829.0,268.8938,269.0016,268.7663,268.7957,4829.0
2024-02-15 12:25:00,274.11,274.22,274.08,274.16,1835.0,268.7957,268.9036,268.7663,268.8447,1835.0
2024-02-15 12:30:00,274.09,274.16,273.95,274.01,4360.0,268.7761,268.8447,268.6388,268.6976,4360.0
2024-02-15 12:35:00,274.02,274.14,273.91,274.05,7924.0,268.7074,268.8251,268.5996,268.7369,7924.0
2024-02-15 12:40:00,273.95,274.13,273.88,273.92,7705.0,268.6388,268.8153,268.5702,268.6094,7705.0
2024-02-15 12:45:00,274.0,274.18,273.99,273.99,5430.0,268.6878,268.8643,268.678,268.678,5430.0
2024-02-15 12:50:00,274.15,274.21,274.03,274.21,1474.0,268.8349,268.8938,268.7173,268.8938,1474.0
2024-02-15 12:55:00,274.14,274.15,273.94,274.02,4155.0,268.8251,268.8349,268.629,268.7074,4155.0
2024-02-15 13:00:00,273.98,274.08,273.88,274.04,4627.0,268.6682,268.7663,268.5702,268.7271,4627.0
2024-02-15 13:05:00,274.24,274.68,274.22,274.65,1741.0,268.9232,269.3546,268.9036,269.3252,1741.0
2024-02-15 13:10:00,274.52,274.71,274.52,274.63,3803.0,269.1978,269.3841,269.1978,269.3056,3803.0
2024-02-15 13:15:00,274.53,274.8,274.51,274.8,3408.0,269.2076,269.4723,269.1879,269.4723,3408.0
2024-02-15 13:20:00,274.86,274.89,274.43,274.44,6895.0,269.5312,269.5606,269.1095,269.1193,6895.0
2024-02-15 13:25:00,274.54,274.55,274.34,274.51,4527.0,269.2174,269.2272,269.0212,269.1879,4527.0
2024-02-15 13:30:00,274.59,274.59,274.19,274.25,3927.0,269.2664,269.2664,268.8741,268.933,3927.0
2024-02-15 13:35:00,274.17,274.17,273.87,273.99,9650.0,268.8545,268.8545,268.5604,268.678,9650.0
2024-02-15 13:40:00,274.03,274.41,273.96,274.27,32047.0,268.7173,269.0899,268.6486,268.9526,32047.0
2024-02-15 13:45:00,274.42,274.65,274.36,274.48,8912.0,269.0997,269.3252,269.0409,269.1585,8912.0
2024-02-15 13:50:00,274.64,274.78,274.57,274.64,2435.0,269.3154,269.4527,269.2468,269.3154,2435.0
2024-02-15 13:55:00,274.63,274.98,274.61,274.98,5008.0,269.3056,269.6488,269.286,269.6488,5008.0
2024-02-15 14:00:00,274.96,275.28,274.96,275.27,5110.0,269.6292,269.943,269.6292,269.9332,5110.0
2024-02-15 14:05:00,275.31,275.62,275.24,275.52,3775.0,269.9724,270.2764,269.9038,270.1784,3775.0
2024-02-15 14:10:00,275.49,275.5,275.26,275.44,4930.0,270.1489,270.1588,269.9234,270.0999,4930.0
2024-02-15 14:15:00,275.45,275.57,275.38,275.5,6269.0,270.1097,270.2274,270.0411,270.1588,6269.0
2024-02-15 14:20:00,275.46,275.47,275.34,275.38,7765.0,270.1195,270.1293,270.0019,270.0411,7765.0
2024-02-15 14:25:00,275.39,275.39,275.18,275.26,3283.0,270.0509,270.0509,269.845,269.9234,3283.0
2024-02-15 14:30:00,275.21,275.28,275.13,275.21,9906.0,269.8744,269.943,269.7959,269.8744,9906.0
2024-02-15 14:35:00,275.17,275.26,275.08,275.08,8098.0,269.8351,269.9234,269.7469,269.7469,8098.0
2024-02-15 14:40:00,275.15,275.2,275.05,275.2,4311.0,269.8155,269.8646,269.7175,269.8646,4311.0
2024-02-15 14:45:00,275.19,275.37,275.12,275.32,5918.0,269.8548,270.0313,269.7861,269.9822,5918.0
2024-02-15 14:50:00,275.35,275.35,274.93,275.01,15842.0,270.0117,270.0117,269.5998,269.6783,15842.0
2024-02-15 14:55:00,275.05,275.45,274.99,275.42,12521.0,269.7175,270.1097,269.6586,270.0803,12521.0
2024-02-15 15:00:00,275.45,275.59,275.33,275.54,3591.0,270.1097,270.247,269.992,270.198,3591.0
2024-02-15 15:05:00,275.58,275.84,275.46,275.82,9767.0,270.2372,270.4922,270.1195,270.4725,9767.0
2024-02-15 15:10:00,275.81,276.13,275.62,275.68,14780.0,270.4627,270.7765,270.2764,270.3353,14780.0
2024-02-15 15:15:00,275.67,275.85,275.62,275.8,10027.0,270.3255,270.502,270.2764,270.4529,10027.0
2024-02-15 15:20:00,275.81,275.98,275.78,275.84,5470.0,270.4627,270.6294,270.4333,270.4922,5470.0
2024-02-15 15:25:00,275.83,276.23,275.77,276.17,5789.0,270.4824,270.8746,270.4235,270.8158,5789.0
2024-02-15 15:30:00,276.18,276.38,275.98,276.06,8865.0,270.8256,271.0217,270.6294,270.7079,8865.0
2024-02-15 15:35:00,276.04,276.04,275.78,275.97,8334.0,270.6883,270.6883,270.4333,270.6196,8334.0
2024-02-15 15:40:00,275.96,275.96,275.74,275.8,16151.0,270.6098,270.6098,270.3941,270.4529,16151.0
2024-02-15 15:45:00,275.79,275.79,275.28,275.38,17850.0,270.4431,270.4431,269.943,270.0411,17850.0
2024-02-15 15:50:00,275.26,275.85,275.26,275.71,36204.0,269.9234,270.502,269.9234,270.3647,36204.0
2024-02-15 15:55:00,275.79,275.86,275.45,275.54,86066.0,270.4431,270.5118,270.1097,270.198,86066.0
2024-02-16 09:30:00,276.07,277.17,273.8,275.94,69593.0,270.7177,271.7964,268.4917,270.5902,69593.0
2024-02-16 09:35:00,275.87,276.69,275.51,276.27,7049.0,270.5216,271.3257,270.1686,270.9138,7049.0
2024-02-16 09:40:00,276.51,276.53,275.87,276.13,9178.0,271.1492,271.1688,270.5216,270.7765,9178.0
2024-02-16 09:45:00,276.07,276.97,276.02,276.83,9684.0,270.7177,271.6003,270.6687,271.463,9684.0
2024-02-16 09:50:00,277.05,277.4,276.39,276.39,13074.0,271.6787,272.0219,271.0315,271.0315,13074.0
2024-02-16 09:55:00,276.56,277.37,276.44,276.87,9239.0,271.1982,271.9925,271.0805,271.5022,9239.0
2024-02-16 10:00:00,276.6,277.26,276.35,276.81,11010.0,271.2374,271.8846,270.9923,271.4434,11010.0
2024-02-16 10:05:00,276.82,277.77,276.82,277.77,6288.0,271.4532,272.3847,271.4532,272.3847,6288.0
2024-02-16 10:10:00,277.77,278.19,277.7,277.7,9868.0,272.3847,272.7966,272.3161,272.3161,9868.0
2024-02-16 10:15:00,277.78,277.8,277.52,277.73,3749.0,272.3945,272.4142,272.1396,272.3455,3749.0
2024-02-16 10:20:00,277.64,277.7,277.4,277.4,3601.0,272.2573,272.3161,272.0219,272.0219,3601.0
2024-02-16 10:25:00,277.27,277.77,277.2,277.76,3792.0,271.8944,272.3847,271.8258,272.3749,3792.0
2024-02-16 10:30:00,277.72,277.72,277.34,277.66,4582.0,272.3357,272.3357,271.9631,272.2769,4582.0
2024-02-16 10:35:00,277.68,277.73,277.28,277.7,20105.0,272.2965,272.3455,271.9042,272.3161,20105.0
2024-02-16 10:40:00,277.76,278.25,277.76,278.13,12458.0,272.3749,272.8554,272.3749,272.7378,12458.0
2024-02-16 10:45:00,278.18,278.84,278.12,278.68,13858.0,272.7868,273.434,272.728,273.2771,13858.0
2024-02-16 10:50:00,278.64,278.81,278.33,278.51,6284.0,273.2379,273.4046,272.9339,273.1104,6284.0
2024-02-16 10:55:00,278.45,278.46,278.01,278.12,6630.0,273.0516,273.0614,272.6201,272.728,6630.0
2024-02-16 11:00:00,278.12,278.23,277.68,277.82,6250.0,272.728,272.8358,272.2965,272.4338,6250.0
2024-02-16 11:05:00,277.77,277.92,277.74,277.88,5850.0,272.3847,272.5318,272.3553,272.4926,5850.0
2024-02-16 11:10:00,277.88,278.18,277.72,278.15,8736.0,272.4926,272.7868,272.3357,272.7574,8736.0
2024-02-16 11:15:00,278.04,278.39,278.03,278.17,10621.0,272.6495,272.9927,272.6397,272.777,10621.0
2024-02-16 11:20:00,278.15,278.58,278.15,278.54,9447.0,272.7574,273.179,272.7574,273.1398,9447.0
2024-02-16 11:25:00,278.54,278.79,278.47,278.79,18504.0,273.1398,273.385,273.0712,273.385,18504.0
2024-02-16 11:30:00,278.86,278.94,278.6,278.71,9175.0,273.4536,273.5321,273.1987,273.3065,9175.0
2024-02-16 11:35:00,278.62,278.65,278.31,278.52,13878.0,273.2183,273.2477,272.9143,273.1202,13878.0
2024-02-16 11:40:00,278.51,278.6,277.93,277.93,3374.0,273.1104,273.1987,272.5416,272.5416,3374.0
2024-02-16 11:45:00,277.87,278.1,277.81,278.0,4800.0,272.4828,272.7083,272.424,272.6103,4800.0
2024-02-16 11:50:00,277.92,278.46,277.87,278.24,10117.0,272.5318,273.0614,272.4828,272.8456,10117.0
2024-02-16 11:55:00,278.16,278.23,278.04,278.12,2943.0,272.7672,272.8358,272.6495,272.728,2943.0
2024-02-16 12:00:00,278.13,278.15,277.95,278.03,4482.0,272.7378,272.7574,272.5613,272.6397,4482.0
2024-02-16 12:05:00,277.89,277.95,277.67,277.72,7169.0,272.5024,272.5613,272.2867,272.3357,7169.0
2024-02-16 12:10:00,277.68,277.68,277.43,277.48,3560.0,272.2965,272.2965,272.0513,272.1004,3560.0
2024-02-16 12:15:00,277.5,277.61,277.43,277.57,3901.0,272.12,272.2278,272.0513,272.1886,3901.0
2024-02-16 12:20:00,277.59,277.98,277.57,277.98,1550.0,272.2082,272.5907,272.1886,272.5907,1550.0
2024-02-16 12:25:00,277.95,278.3,277.88,278.29,5144.0,272.5613,272.9045,272.4926,272.8947,5144.0
2024-02-16 12:30:00,278.35,278.42,278.26,278.4,5885.0,272.9535,273.0221,272.8652,273.0025,5885.0
2024-02-16 12:35:00,278.4,278.42,278.05,278.05,3462.0,273.0025,273.0221,272.6593,272.6593,3462.0
2024-02-16 12:40:00,278.06,278.13,278.05,278.13,1900.0,272.6691,272.7378,272.6593,272.7378,1900.0
2024-02-16 12:45:00,278.2,278.65,278.2,278.56,6855.0,272.8064,273.2477,272.8064,273.1594,6855.0
2024-02-16 12:50:00,278.49,278.5,278.05,278.05,7153.0,273.0908,273.1006,272.6593,272.6593,7153.0
2024-02-16 12:55:00,278.13,278.14,277.92,278.1,1442.0,272.7378,272.7476,272.5318,272.7083,1442.0
2024-02-16 13:00:00,278.11,278.11,277.87,277.89,1941.0,272.7182,272.7182,272.4828,272.5024,1941.0
2024-02-16 13:05:00,277.82,278.0,277.65,277.95,3654.0,272.4338,272.6103,272.2671,272.5613,3654.0
2024-02-16 13:10:00,277.89,277.89,277.71,277.82,4270.0,272.5024,272.5024,272.3259,272.4338,4270.0
2024-02-16 13:15:00,277.9,278.15,277.9,278.0,2199.0,272.5122,272.7574,272.5122,272.6103,2199.0
2024-02-16 13:20:00,278.1,278.53,278.09,278.53,6510.0,272.7083,273.13,272.6985,273.13,6510.0
2024-02-16 13:25:00,278.37,278.56,278.35,278.5,3666.0,272.9731,273.1594,272.9535,273.1006,3666.0
2024-02-16 13:30:00,278.5,278.7,278.49,278.54,3718.0,273.1006,273.2967,273.0908,273.1398,3718.0
2024-02-16 13:35:00,278.47,278.56,278.42,278.46,2650.0,273.0712,273.1594,273.0221,273.0614,2650.0
2024-02-16 13:40:00,278.53,278.66,278.45,278.62,3713.0,273.13,273.2575,273.0516,273.2183,3713.0
2024-02-16 13:45:00,278.68,278.69,278.44,278.51,7045.0,273.2771,273.2869,273.0418,273.1104,7045.0
2024-02-16 13:50:00,278.51,278.51,278.09,278.09,6528.0,273.1104,273.1104,272.6985,272.6985,6528.0
2024-02-16 13:55:00,278.07,278.25,277.96,278.22,19152.0,272.6789,272.8554,272.5711,272.826,19152.0
2024-02-16 14:00:00,278.23,278.76,278.18,278.66,6072.0,272.8358,273.3555,272.7868,273.2575,6072.0
2024-02-16 14:05:00,278.58,278.81,278.58,278.66,5343.0,273.179,273.4046,273.179,273.2575,5343.0
2024-02-16 14:10:00,278.76,278.78,278.56,278.64,3676.0,273.3555,273.3752,273.1594,273.2379,3676.0
2024-02-16 14:15:00,278.68,278.85,278.63,278.73,3756.0,273.2771,273.4438,273.2281,273.3261,3756.0
2024-02-16 14:20:00,278.68,278.76,278.61,278.61,1511.0,273.2771,273.3555,273.2085,273.2085,1511.0
2024-02-16 14:25:00,278.65,278.73,278.53,278.69,4830.0,273.2477,273.3261,273.13,273.2869,4830.0
2024-02-16 14:30:00,278.57,278.57,278.2,278.26,2178.0,273.1692,273.1692,272.8064,272.8652,2178.0
2024-02-16 14:35:00,278.25,278.3,278.12,278.21,4587.0,272.8554,272.9045,272.728,272.8162,4587.0
2024-02-16 14:40:00,278.16,278.16,277.96,278.04,3501.0,272.7672,272.7672,272.5711,272.6495,3501.0
2024-02-16 14:45:00,278.04,278.07,276.78,277.02,7963.0,272.6495,272.6789,271.4139,271.6493,7963.0
2024-02-16 14:50:00,277.04,277.46,277.03,277.24,6124.0,271.6689,272.0808,271.6591,271.865,6124.0
2024-02-16 14:55:00,277.33,277.44,277.07,277.27,6758.0,271.9533,272.0611,271.6983,271.8944,6758.0
2024-02-16 15:00:00,277.31,277.44,277.12,277.13,3984.0,271.9337,272.0611,271.7473,271.7572,3984.0
2024-02-16 15:05:00,277.18,277.18,277.05,277.09,1559.0,271.8062,271.8062,271.6787,271.7179,1559.0
2024-02-16 15:10:00,277.04,277.04,276.63,276.88,15920.0,271.6689,271.6689,271.2668,271.512,15920.0
2024-02-16 15:15:00,276.82,276.97,276.76,276.91,18299.0,271.4532,271.6003,271.3943,271.5414,18299.0
2024-02-16 15:20:00,277.03,277.4,276.99,277.35,9189.0,271.6591,272.0219,271.6199,271.9729,9189.0
2024-02-16 15:25:00,277.39,277.43,277.28,277.37,6736.0,272.0121,272.0513,271.9042,271.9925,6736.0
2024-02-16 15:30:00,277.43,277.54,277.27,277.34,13026.0,272.0513,272.1592,271.8944,271.9631,13026.0
2024-02-16 15:35:00,277.39,277.39,277.09,277.24,25583.0,272.0121,272.0121,271.7179,271.865,25583.0
2024-02-16 15:40:00,277.18,277.21,276.63,276.91,34068.0,271.8062,271.8356,271.2668,271.5414,34068.0
2024-02-16 15:45:00,276.82,277.16,276.8,277.01,43212.0,271.4532,271.7866,271.4335,271.6395,43212.0
2024-02-16 15:50:00,277.01,277.69,276.97,277.56,50663.0,271.6395,272.3063,271.6003,272.1788,50663.0
2024-02-16 15:55:00,277.56,277.79,277.24,277.55,82247.0,272.1788,272.4044,271.865,272.169,82247.0
2024-02-20 09:30:00,276.23,277.86,275.12,277.71,36705.0,270.8746,272.473,269.7861,272.3259,36705.0
2024-02-20 09:35:00,276.98,277.48,276.38,276.84,11809.0,271.6101,272.1004,271.0217,271.4728,11809.0
2024-02-20 09:40:00,277.06,277.36,275.76,276.61,8841.0,271.6885,271.9827,270.4137,271.2472,8841.0
2024-02-20 09:45:00,276.38,276.42,275.49,276.42,4694.0,271.0217,271.0609,270.1489,271.0609,4694.0
2024-02-20 09:50:00,276.43,276.73,275.77,276.16,9039.0,271.0707,271.3649,270.4235,270.806,9039.0
2024-02-20 09:55:00,276.03,276.42,276.03,276.16,3181.0,270.6785,271.0609,270.6785,270.806,3181.0
2024-02-20 10:00:00,276.25,276.34,274.73,274.79,4341.0,270.8942,270.9825,269.4037,269.4625,4341.0
2024-02-20 10:05:00,274.75,275.33,274.73,275.02,9102.0,269.4233,269.992,269.4037,269.6881,9102.0
2024-02-20 10:10:00,275.19,275.21,274.8,275.07,4404.0,269.8548,269.8744,269.4723,269.7371,4404.0
2024-02-20 10:15:00,274.78,275.07,274.21,275.06,10213.0,269.4527,269.7371,268.8938,269.7273,10213.0
2024-02-20 10:20:00,275.06,275.78,275.06,275.78,5571.0,269.7273,270.4333,269.7273,270.4333,5571.0
2024-02-20 10:25:00,275.79,275.95,275.47,275.5,5157.0,270.4431,270.6,270.1293,270.1588,5157.0
2024-02-20 10:30:00,275.47,275.78,275.06,275.78,6340.0,270.1293,270.4333,269.7273,270.4333,6340.0
2024-02-20 10:35:00,275.78,275.78,275.28,275.46,5530.0,270.4333,270.4333,269.943,270.1195,5530.0
2024-02-20 10:40:00,275.71,275.75,275.53,275.69,3884.0,270.3647,270.4039,270.1882,270.3451,3884.0
2024-02-20 10:45:00,275.85,276.06,275.63,275.63,4670.0,270.502,270.7079,270.2862,270.2862,4670.0
2024-02-20 10:50:00,275.79,276.54,275.68,276.35,3536.0,270.4431,271.1786,270.3353,270.9923,3536.0
2024-02-20 10:55:00,276.48,276.72,276.47,276.62,5481.0,271.1198,271.3551,271.1099,271.257,5481.0
2024-02-20 11:00:00,276.72,276.84,276.4,276.61,3395.0,271.3551,271.4728,271.0413,271.2472,3395.0
2024-02-20 11:05:00,276.66,276.82,276.38,276.47,36608.0,271.2963,271.4532,271.0217,271.1099,36608.0
2024-02-20 11:10:00,276.39,276.59,276.2,276.38,4296.0,271.0315,271.2276,270.8452,271.0217,4296.0
2024-02-20 11:15:00,276.32,276.54,276.2,276.36,3124.0,270.9629,271.1786,270.8452,271.0021,3124.0
2024-02-20 11:20:00,276.26,276.29,276.08,276.2,6783.0,270.904,270.9334,270.7275,270.8452,6783.0
2024-02-20 11:25:00,276.26,276.73,276.25,276.68,4569.0,270.904,271.3649,270.8942,271.3159,4569.0
2024-02-20 11:30:00,276.8,276.84,276.36,276.36,5247.0,271.4335,271.4728,271.0021,271.0021,5247.0
2024-02-20 11:35:00,276.46,276.46,276.26,276.31,1675.0,271.1001,271.1001,270.904,270.953,1675.0
2024-02-20 11:40:00,276.31,276.64,276.26,276.54,4553.0,270.953,271.2766,270.904,271.1786,4553.0
2024-02-20 11:45:00,276.51,276.61,276.28,276.34,7013.0,271.1492,271.2472,270.9236,270.9825,7013.0
2024-02-20 11:50:00,276.3,276.38,276.12,276.38,2229.0,270.9432,271.0217,270.7667,271.0217,2229.0
2024-02-20 11:55:00,276.35,276.4,276.02,276.02,6224.0,270.9923,271.0413,270.6687,270.6687,6224.0
2024-02-20 12:00:00,275.91,276.02,275.5,275.5,5339.0,270.5608,270.6687,270.1588,270.1588,5339.0
2024-02-20 12:05:00,275.5,275.58,275.36,275.37,3959.0,270.1588,270.2372,270.0215,270.0313,3959.0
2024-02-20 12:10:00,275.48,275.71,275.47,275.66,4385.0,270.1391,270.3647,270.1293,270.3156,4385.0
2024-02-20 12:15:00,275.6,275.73,275.14,275.18,8735.0,270.2568,270.3843,269.8057,269.845,8735.0
2024-02-20 12:20:00,275.2,275.43,274.95,274.96,4750.0,269.8646,270.0901,269.6194,269.6292,4750.0
2024-02-20 12:25:00,275.08,275.31,274.98,275.31,4215.0,269.7469,269.9724,269.6488,269.9724,4215.0
2024-02-20 12:30:00,275.3,275.63,275.25,275.56,5044.0,269.9626,270.2862,269.9136,270.2176,5044.0
2024-02-20 12:35:00,275.44,275.56,274.89,274.91,5300.0,270.0999,270.2176,269.5606,269.5802,5300.0
2024-02-20 12:40:00,274.81,275.36,274.81,275.36,4555.0,269.4821,270.0215,269.4821,270.0215,4555.0
2024-02-20 12:45:00,275.47,275.55,275.22,275.37,5954.0,270.1293,270.2078,269.8842,270.0313,5954.0
2024-02-20 12:50:00,275.19,275.25,275.1,275.2,1975.0,269.8548,269.9136,269.7665,269.8646,1975.0
2024-02-20 12:55:00,275.19,275.55,275.18,275.52,6192.0,269.8548,270.2078,269.845,270.1784,6192.0
2024-02-20 13:00:00,275.54,275.62,275.26,275.26,3516.0,270.198,270.2764,269.9234,269.9234,3516.0
2024-02-20 13:05:00,275.25,275.3,275.09,275.2,4771.0,269.9136,269.9626,269.7567,269.8646,4771.0
2024-02-20 13:10:00,275.16,275.29,275.16,275.2,1788.0,269.8253,269.9528,269.8253,269.8646,1788.0
2024-02-20 13:15:00,275.14,275.49,275.03,275.49,3250.0,269.8057,270.1489,269.6979,270.1489,3250.0
2024-02-20 13:20:00,275.51,275.65,275.47,275.64,2971.0,270.1686,270.3058,270.1293,270.296,2971.0
2024-02-20 13:25:00,275.58,275.58,275.35,275.45,3646.0,270.2372,270.2372,270.0117,270.1097,3646.0
2024-02-20 13:30:00,275.37,275.42,274.93,275.07,3236.0,270.0313,270.0803,269.5998,269.7371,3236.0
2024-02-20 13:35:00,275.02,275.27,275.02,275.19,4422.0,269.6881,269.9332,269.6881,269.8548,4422.0
2024-02-20 13:40:00,275.27,275.69,275.27,275.69,6605.0,269.9332,270.3451,269.9332,270.3451,6605.0
2024-02-20 13:45:00,275.73,275.77,275.54,275.7,3915.0,270.3843,270.4235,270.198,270.3549,3915.0
2024-02-20 13:50:00,275.72,275.85,275.63,275.7,3514.0,270.3745,270.502,270.2862,270.3549,3514.0
2024-02-20 13:55:00,275.71,276.02,275.7,275.91,4443.0,270.3647,270.6687,270.3549,270.5608,4443.0
2024-02-20 14:00:00,275.97,276.01,275.73,275.84,6082.0,270.6196,270.6589,270.3843,270.4922,6082.0
2024-02-20 14:05:00,275.75,276.0,275.75,275.92,4083.0,270.4039,270.6491,270.4039,270.5706,4083.0
2024-02-20 14:10:00,275.93,275.93,275.75,275.85,7083.0,270.5804,270.5804,270.4039,270.502,7083.0
2024-02-20 14:15:00,275.83,276.02,275.46,276.02,4376.0,270.4824,270.6687,270.1195,270.6687,4376.0
2024-02-20 14:20:00,275.92,276.0,275.73,275.92,6575.0,270.5706,270.6491,270.3843,270.5706,6575.0
2024-02-20 14:25:00,275.87,276.18,275.8,275.98,5038.0,270.5216,270.8256,270.4529,270.6294,5038.0
2024-02-20 14:30:00,275.95,276.1,275.89,276.02,3150.0,270.6,270.7471,270.5412,270.6687,3150.0
2024-02-20 14:35:00,276.06,276.31,275.98,276.31,7362.0,270.7079,270.953,270.6294,270.953,7362.0
2024-02-20 14:40:00,276.35,276.57,276.28,276.36,4178.0,270.9923,271.208,270.9236,271.0021,4178.0
2024-02-20 14:45:00,276.43,276.73,276.43,276.73,5337.0,271.0707,271.3649,271.0707,271.3649,5337.0
2024-02-20 14:50:00,276.75,276.75,276.56,276.56,4013.0,271.3845,271.3845,271.1982,271.1982,4013.0
2024-02-20 14:55:00,276.6,276.7,276.53,276.65,7110.0,271.2374,271.3355,271.1688,271.2865,7110.0
2024-02-20 15:00:00,276.67,276.72,276.36,276.46,5385.0,271.3061,271.3551,271.0021,271.1001,5385.0
2024-02-20 15:05:00,276.44,276.57,276.32,276.37,6086.0,271.0805,271.208,270.9629,271.0119,6086.0
2024-02-20 15:10:00,276.38,276.57,276.38,276.46,5994.0,271.0217,271.208,271.0217,271.1001,5994.0
2024-02-20 15:15:00,276.48,276.63,276.4,276.46,6922.0,271.1198,271.2668,271.0413,271.1001,6922.0
2024-02-20 15:20:00,276.5,276.63,276.46,276.52,5796.0,271.1394,271.2668,271.1001,271.159,5796.0
2024-02-20 15:25:00,276.64,276.99,276.61,276.96,7110.0,271.2766,271.6199,271.2472,271.5904,7110.0
2024-02-20 15:30:00,276.96,276.98,275.88,276.0,9089.0,271.5904,271.6101,270.5314,270.6491,9089.0
2024-02-20 15:35:00,275.91,276.1,275.72,275.84,13135.0,270.5608,270.7471,270.3745,270.4922,13135.0
2024-02-20 15:40:00,275.81,275.99,275.47,275.73,9095.0,270.4627,270.6393,270.1293,270.3843,9095.0
2024-02-20 15:45:00,275.74,275.87,275.48,275.54,10332.0,270.3941,270.5216,270.1391,270.198,10332.0
2024-02-20 15:50:00,275.57,275.76,275.46,275.69,13393.0,270.2274,270.4137,270.1195,270.3451,13393.0
2024-02-20 15:55:00,275.73,276.31,275.49,276.22,65097.0,270.3843,270.953,270.1489,270.8648,65097.0
2024-02-21 09:30:00,275.3,275.54,274.15,275.5,25824.0,269.9626,270.198,268.8349,270.1588,25824.0
2024-02-21 09:35:00,275.62,275.91,275.09,275.2,10913.0,270.2764,270.5608,269.7567,269.8646,10913.0
2024-02-21 09:40:00,275.24,276.22,275.17,275.5,8511.0,269.9038,270.8648,269.8351,270.1588,8511.0
2024-02-21 09:45:00,275.54,275.54,274.5,274.53,4552.0,270.198,270.198,269.1781,269.2076,4552.0
2024-02-21 09:50:00,274.69,275.72,274.51,275.71,5538.0,269.3645,270.3745,269.1879,270.3647,5538.0
2024-02-21 09:55:00,275.92,276.91,275.91,276.33,13090.0,270.5706,271.5414,270.5608,270.9727,13090.0
2024-02-21 10:00:00,276.25,277.39,276.25,277.35,8358.0,270.8942,272.0121,270.8942,271.9729,8358.0
2024-02-21 10:05:00,277.05,277.19,276.75,277.07,6603.0,271.6787,271.816,271.3845,271.6983,6603.0
2024-02-21 10:10:00,277.12,277.44,277.12,277.27,2605.0,271.7473,272.0611,271.7473,271.8944,2605.0
2024-02-21 10:15:00,277.36,277.4,277.11,277.22,6895.0,271.9827,272.0219,271.7375,271.8454,6895.0
2024-02-21 10:20:00,276.98,277.33,276.86,277.25,2547.0,271.6101,271.9533,271.4924,271.8748,2547.0
2024-02-21 10:25:00,277.29,277.29,276.63,276.69,9629.0,271.914,271.914,271.2668,271.3257,9629.0
2024-02-21 10:30:00,276.64,276.73,276.33,276.69,4613.0,271.2766,271.3649,270.9727,271.3257,4613.0
2024-02-21 10:35:00,276.69,276.91,276.47,276.91,6539.0,271.3257,271.5414,271.1099,271.5414,6539.0
2024-02-21 10:40:00,276.79,277.04,276.77,276.85,3040.0,271.4237,271.6689,271.4041,271.4826,3040.0
2024-02-21 10:45:00,276.91,277.37,276.78,277.33,2852.0,271.5414,271.9925,271.4139,271.9533,2852.0
2024-02-21 10:50:00,277.51,277.54,277.32,277.44,14264.0,272.1298,272.1592,271.9435,272.0611,14264.0
2024-02-21 10:55:00,277.58,277.63,277.48,277.53,2916.0,272.1984,272.2475,272.1004,272.1494,2916.0
2024-02-21 11:00:00,277.51,277.72,277.38,277.53,3884.0,272.1298,272.3357,272.0023,272.1494,3884.0
2024-02-21 11:05:00,277.47,277.62,277.27,277.62,3782.0,272.0906,272.2377,271.8944,272.2377,3782.0
2024-02-21 11:10:00,277.66,277.86,277.62,277.85,3473.0,272.2769,272.473,272.2377,272.4632,3473.0
2024-02-21 11:15:00,277.93,278.03,277.41,277.49,7688.0,272.5416,272.6397,272.0317,272.1102,7688.0
2024-02-21 11:20:00,277.55,277.81,277.47,277.81,5251.0,272.169,272.424,272.0906,272.424,5251.0
2024-02-21 11:25:00,277.89,278.04,277.73,277.83,17709.0,272.5024,272.6495,272.3455,272.4436,17709.0
2024-02-21 11:30:00,277.84,277.86,277.53,277.74,13089.0,272.4534,272.473,272.1494,272.3553,13089.0
2024-02-21 11:35:00,277.74,277.83,277.4,277.41,2947.0,272.3553,272.4436,272.0219,272.0317,2947.0
2024-02-21 11:40:00,277.36,277.53,277.19,277.45,2841.0,271.9827,272.1494,271.816,272.0709,2841.0
2024-02-21 11:45:00,277.36,277.49,277.17,277.32,3217.0,271.9827,272.1102,271.7964,271.9435,3217.0
2024-02-21 11:50:00,277.24,277.37,276.93,277.05,25958.0,271.865,271.9925,271.561,271.6787,25958.0
2024-02-21 11:55:00,277.08,277.36,276.92,277.36,2741.0,271.7081,271.9827,271.5512,271.9827,2741.0
2024-02-21 12:00:00,277.32,277.48,277.22,277.31,1391.0,271.9435,272.1004,271.8454,271.9337,1391.0
2024-02-21 12:05:00,277.24,277.33,277.0,277.21,5308.0,271.865,271.9533,271.6297,271.8356,5308.0
2024-02-21 12:10:00,277.33,277.33,276.7,276.76,9691.0,271.9533,271.9533,271.3355,271.3943,9691.0
2024-02-21 12:15:00,276.77,276.92,276.69,276.76,4399.0,271.4041,271.5512,271.3257,271.3943,4399.0
2024-02-21 12:20:00,276.92,277.21,276.88,277.2,3180.0,271.5512,271.8356,271.512,271.8258,3180.0
2024-02-21 12:25:00,277.08,277.13,276.99,276.99,2061.0,271.7081,271.7572,271.6199,271.6199,2061.0
2024-02-21 12:30:00,277.09,277.21,276.93,276.96,2405.0,271.7179,271.8356,271.561,271.5904,2405.0
2024-02-21 12:35:00,276.83,277.17,276.83,277.11,8074.0,271.463,271.7964,271.463,271.7375,8074.0
2024-02-21 12:40:00,277.25,277.25,276.72,276.93,3704.0,271.8748,271.8748,271.3551,271.561,3704.0
2024-02-21 12:45:00,276.76,277.14,276.76,277.12,3178.0,271.3943,271.767,271.3943,271.7473,3178.0
2024-02-21 12:50:00,277.08,277.2,276.92,277.18,2750.0,271.7081,271.8258,271.5512,271.8062,2750.0
2024-02-21 12:55:00,277.17,277.4,277.15,277.22,2277.0,271.7964,272.0219,271.7768,271.8454,2277.0
2024-02-21 13:00:00,277.32,277.39,276.66,276.81,4654.0,271.9435,272.0121,271.2963,271.4434,4654.0
2024-02-21 13:05:00,276.65,276.91,276.55,276.91,3319.0,271.2865,271.5414,271.1884,271.5414,3319.0
2024-02-21 13:10:00,276.82,277.0,276.82,276.87,2012.0,271.4532,271.6297,271.4532,271.5022,2012.0
2024-02-21 13:15:00,276.95,277.28,276.78,277.06,2783.0,271.5806,271.9042,271.4139,271.6885,2783.0
2024-02-21 13:20:00,277.17,277.32,277.06,277.32,2875.0,271.7964,271.9435,271.6885,271.9435,2875.0
2024-02-21 13:25:00,277.31,277.31,276.89,276.89,2950.0,271.9337,271.9337,271.5218,271.5218,2950.0
2024-02-21 13:30:00,277.0,277.09,276.83,276.96,3180.0,271.6297,271.7179,271.463,271.5904,3180.0
2024-02-21 13:35:00,277.04,277.18,277.0,277.17,2500.0,271.6689,271.8062,271.6297,271.7964,2500.0
2024-02-21 13:40:00,277.18,277.32,277.14,277.21,2200.0,271.8062,271.9435,271.767,271.8356,2200.0
2024-02-21 13:45:00,277.21,277.36,277.03,277.22,8874.0,271.8356,271.9827,271.6591,271.8454,8874.0
2024-02-21 13:50:00,277.25,277.43,277.2,277.25,2328.0,271.8748,272.0513,271.8258,271.8748,2328.0
2024-02-21 13:55:00,277.23,277.32,277.19,277.3,2642.0,271.8552,271.9435,271.816,271.9239,2642.0
2024-02-21 14:00:00,277.16,277.61,276.92,277.46,5591.0,271.7866,272.2278,271.5512,272.0808,5591.0
2024-02-21 14:05:00,277.45,277.63,277.31,277.63,1239.0,272.0709,272.2475,271.9337,272.2475,1239.0
2024-02-21 14:10:00,277.61,277.63,277.39,277.4,4097.0,272.2278,272.2475,272.0121,272.0219,4097.0
2024-02-21 14:15:00,277.28,277.61,277.28,277.3,6036.0,271.9042,272.2278,271.9042,271.9239,6036.0
2024-02-21 14:20:00,277.35,277.38,276.66,276.92,5179.0,271.9729,272.0023,271.2963,271.5512,5179.0
2024-02-21 14:25:00,276.63,276.96,276.54,276.7,8345.0,271.2668,271.5904,271.1786,271.3355,8345.0
2024-02-21 14:30:00,276.67,276.8,276.5,276.63,5963.0,271.3061,271.4335,271.1394,271.2668,5963.0
2024-02-21 14:35:00,276.5,276.62,276.02,276.28,5006.0,271.1394,271.257,270.6687,270.9236,5006.0
2024-02-21 14:40:00,276.19,276.29,276.02,276.29,3171.0,270.8354,270.9334,270.6687,270.9334,3171.0
2024-02-21 14:45:00,276.21,276.44,276.18,276.43,6187.0,270.855,271.0805,270.8256,271.0707,6187.0
2024-02-21 14:50:00,276.37,276.47,276.33,276.38,6032.0,271.0119,271.1099,270.9727,271.0217,6032.0
2024-02-21 14:55:00,276.38,276.54,276.26,276.46,5906.0,271.0217,271.1786,270.904,271.1001,5906.0
2024-02-21 15:00:00,276.36,276.46,276.16,276.18,6477.0,271.0021,271.1001,270.806,270.8256,6477.0
2024-02-21 15:05:00,276.17,276.17,275.94,276.06,1979.0,270.8158,270.8158,270.5902,270.7079,1979.0
2024-02-21 15:10:00,276.07,276.23,276.05,276.11,28195.0,270.7177,270.8746,270.6981,270.7569,28195.0
2024-02-21 15:15:00,276.13,276.26,275.87,275.98,6761.0,270.7765,270.904,270.5216,270.6294,6761.0
2024-02-21 15:20:00,276.12,276.12,275.64,275.95,8748.0,270.7667,270.7667,270.296,270.6,8748.0
2024-02-21 15:25:00,275.96,276.31,275.96,276.17,6335.0,270.6098,270.953,270.6098,270.8158,6335.0
2024-02-21 15:30:00,276.23,276.51,276.16,276.45,13230.0,270.8746,271.1492,270.806,271.0903,13230.0
2024-02-21 15:35:00,276.64,276.96,276.61,276.71,11091.0,271.2766,271.5904,271.2472,271.3453,11091.0
2024-02-21 15:40:00,276.8,276.86,276.54,276.61,17718.0,271.4335,271.4924,271.1786,271.2472,17718.0
2024-02-21 15:45:00,276.59,276.6,276.21,276.33,19280.0,271.2276,271.2374,270.855,270.9727,19280.0
2024-02-21 15:50:00,276.37,276.68,276.19,276.66,26360.0,271.0119,271.3159,270.8354,271.2963,26360.0
2024-02-21 15:55:00,276.79,277.25,276.61,277.05,38146.0,271.4237,271.8748,271.2472,271.6787,38146.0
2024-02-22 09:30:00,282.8,286.07,282.16,283.91,84349.0,277.3172,280.5238,276.6896,278.4057,84349.0
2024-02-22 09:35:00,284.44,286.07,284.08,285.92,35114.0,278.9254,280.5238,278.5724,280.3767,35114.0
2024-02-22 09:40:00,285.38,285.5,283.5,283.85,25323.0,279.8472,279.9649,278.0037,278.3469,25323.0
2024-02-22 09:45:00,284.35,285.54,284.33,285.21,15681.0,278.8372,280.0041,278.8176,279.6805,15681.0
2024-02-22 09:50:00,284.85,285.96,283.87,284.44,19283.0,279.3275,280.416,278.3665,278.9254,19283.0
2024-02-22 09:55:00,284.42,285.31,284.42,284.92,6655.0,278.9058,279.7786,278.9058,279.3961,6655.0
2024-02-22 10:00:00,284.78,285.5,284.29,285.49,21194.0,279.2588,279.9649,278.7783,279.9551,21194.0
2024-02-22 10:05:00,285.5,285.59,284.51,284.92,14564.0,279.9649,280.0531,278.9941,279.3961,14564.0
2024-02-22 10:10:00,284.87,285.51,284.81,285.13,12674.0,279.3471,279.9747,279.2883,279.6021,12674.0
2024-02-22 10:15:00,285.19,285.98,285.18,285.67,16058.0,279.6609,280.4356,279.6511,280.1316,16058.0
2024-02-22 10:20:00,285.72,286.2,285.65,285.89,12264.0,280.1806,280.6513,280.112,280.3473,12264.0
2024-02-22 10:25:00,285.97,286.37,285.77,286.18,51969.0,280.4258,280.818,280.2296,280.6317,51969.0
2024-02-22 10:30:00,286.13,286.14,285.32,286.01,41472.0,280.5827,280.5925,279.7884,280.465,41472.0
2024-02-22 10:35:00,286.03,286.11,285.4,285.58,20655.0,280.4846,280.5631,279.8668,280.0433,20655.0
2024-02-22 10:40:00,285.67,286.04,284.63,284.64,12108.0,280.1316,280.4944,279.1117,279.1216,12108.0
2024-02-22 10:45:00,284.6,284.79,284.24,284.44,9492.0,279.0823,279.2686,278.7293,278.9254,9492.0
2024-02-22 10:50:00,284.51,284.79,284.28,284.56,9335.0,278.9941,279.2686,278.7685,279.0431,9335.0
2024-02-22 10:55:00,284.49,284.96,284.45,284.58,8121.0,278.9745,279.4353,278.9352,279.0627,8121.0
2024-02-22 11:00:00,284.61,284.61,283.88,284.12,9389.0,279.0921,279.0921,278.3763,278.6116,9389.0
2024-02-22 11:05:00,284.23,284.54,283.95,284.32,10211.0,278.7195,279.0235,278.4449,278.8078,10211.0
2024-02-22 11:10:00,284.32,284.82,284.2,284.73,9159.0,278.8078,279.2981,278.6901,279.2098,9159.0
2024-02-22 11:15:00,284.78,284.78,284.42,284.42,6849.0,279.2588,279.2588,278.9058,278.9058,6849.0
2024-02-22 11:20:00,284.43,284.52,284.22,284.46,8621.0,278.9156,279.0039,278.7097,278.945,8621.0
2024-02-22 11:25:00,284.46,284.57,284.21,284.38,7210.0,278.945,279.0529,278.6999,278.8666,7210.0
2024-02-22 11:30:00,284.34,284.87,284.34,284.79,9711.0,278.8274,279.3471,278.8274,279.2686,9711.0
2024-02-22 11:35:00,284.77,284.81,284.32,284.41,4267.0,279.249,279.2883,278.8078,278.896,4267.0
2024-02-22 11:40:00,284.48,284.51,284.39,284.42,4721.0,278.9647,278.9941,278.8764,278.9058,4721.0
2024-02-22 11:45:00,284.51,284.71,284.07,284.07,11588.0,278.9941,279.1902,278.5626,278.5626,11588.0
2024-02-22 11:50:00,284.09,284.26,284.01,284.24,6960.0,278.5822,278.7489,278.5038,278.7293,6960.0
2024-02-22 11:55:00,284.23,284.98,284.23,284.8,19140.0,278.7195,279.455,278.7195,279.2784,19140.0
2024-02-22 12:00:00,284.84,284.84,284.41,284.74,7928.0,279.3177,279.3177,278.896,279.2196,7928.0
2024-02-22 12:05:00,284.74,284.9,284.49,284.56,4496.0,279.2196,279.3765,278.9745,279.0431,4496.0
2024-02-22 12:10:00,284.57,284.6,284.22,284.34,11136.0,279.0529,279.0823,278.7097,278.8274,11136.0
2024-02-22 12:15:00,284.43,284.47,284.22,284.47,5510.0,278.9156,278.9548,278.7097,278.9548,5510.0
2024-02-22 12:20:00,284.4,284.47,284.26,284.29,3176.0,278.8862,278.9548,278.7489,278.7783,3176.0
2024-02-22 12:25:00,284.32,284.65,284.31,284.59,5201.0,278.8078,279.1314,278.7979,279.0725,5201.0
2024-02-22 12:30:00,284.61,284.61,284.28,284.48,2836.0,279.0921,279.0921,278.7685,278.9647,2836.0
2024-02-22 12:35:00,284.49,284.54,284.25,284.48,8104.0,278.9745,279.0235,278.7391,278.9647,8104.0
2024-02-22 12:40:00,284.44,284.49,284.3,284.39,2976.0,278.9254,278.9745,278.7881,278.8764,2976.0
2024-02-22 12:45:00,284.49,284.72,284.4,284.72,6558.0,278.9745,279.2,278.8862,279.2,6558.0
2024-02-22 12:50:00,284.69,285.06,284.64,285.06,4979.0,279.1706,279.5334,279.1216,279.5334,4979.0
2024-02-22 12:55:00,285.07,285.17,284.96,285.15,5671.0,279.5432,279.6413,279.4353,279.6217,5671.0
2024-02-22 13:00:00,285.15,285.25,285.01,285.21,4330.0,279.6217,279.7197,279.4844,279.6805,4330.0
2024-02-22 13:05:00,285.13,285.23,285.06,285.23,4204.0,279.6021,279.7001,279.5334,279.7001,4204.0
2024-02-22 13:10:00,285.16,285.16,284.71,284.74,3572.0,279.6315,279.6315,279.1902,279.2196,3572.0
2024-02-22 13:15:00,284.6,285.03,284.6,284.91,6415.0,279.0823,279.504,279.0823,279.3863,6415.0
2024-02-22 13:20:00,284.83,284.96,284.79,284.86,5402.0,279.3079,279.4353,279.2686,279.3373,5402.0
2024-02-22 13:25:00,284.92,285.32,284.87,285.31,6257.0,279.3961,279.7884,279.3471,279.7786,6257.0
2024-02-22 13:30:00,285.35,285.43,284.96,284.98,7629.0,279.8178,279.8962,279.4353,279.455,7629.0
2024-02-22 13:35:00,285.05,285.24,285.02,285.21,3957.0,279.5236,279.7099,279.4942,279.6805,3957.0
2024-02-22 13:40:00,285.22,285.5,285.14,285.38,15623.0,279.6903,279.9649,279.6119,279.8472,15623.0
2024-02-22 13:45:00,285.38,285.45,285.21,285.36,6516.0,279.8472,279.9158,279.6805,279.8276,6516.0
2024-02-22 13:50:00,285.34,285.34,284.6,284.62,3155.0,279.808,279.808,279.0823,279.1019,3155.0
2024-02-22 13:55:00,284.75,284.99,284.65,284.91,4477.0,279.2294,279.4648,279.1314,279.3863,4477.0
2024-02-22 14:00:00,284.93,285.22,284.92,285.18,4595.0,279.4059,279.6903,279.3961,279.6511,4595.0
2024-02-22 14:05:00,285.1,285.4,285.1,285.32,2585.0,279.5726,279.8668,279.5726,279.7884,2585.0
2024-02-22 14:10:00,285.4,285.47,285.26,285.43,6168.0,279.8668,279.9355,279.7295,279.8962,6168.0
2024-02-22 14:15:00,285.46,285.46,285.05,285.15,7683.0,279.9257,279.9257,279.5236,279.6217,7683.0
2024-02-22 14:20:00,285.21,285.41,285.08,285.41,5985.0,279.6805,279.8766,279.553,279.8766,5985.0
2024-02-22 14:25:00,285.4,285.56,285.39,285.53,5740.0,279.8668,280.0237,279.857,279.9943,5740.0
2024-02-22 14:30:00,285.49,285.54,284.94,284.98,5788.0,279.9551,280.0041,279.4157,279.455,5788.0
2024-02-22 14:35:00,284.9,285.21,284.73,285.03,21002.0,279.3765,279.6805,279.2098,279.504,21002.0
2024-02-22 14:40:00,284.86,285.09,284.72,285.06,7162.0,279.3373,279.5628,279.2,279.5334,7162.0
2024-02-22 14:45:00,285.0,285.14,284.87,285.0,6218.0,279.4746,279.6119,279.3471,279.4746,6218.0
2024-02-22 14:50:00,284.97,285.1,284.89,285.0,8509.0,279.4452,279.5726,279.3667,279.4746,8509.0
2024-02-22 14:55:00,285.0,285.07,284.45,284.69,8595.0,279.4746,279.5432,278.9352,279.1706,8595.0
2024-02-22 15:00:00,284.69,284.98,284.59,284.98,7820.0,279.1706,279.455,279.0725,279.455,7820.0
2024-02-22 15:05:00,284.91,285.07,284.8,284.8,6296.0,279.3863,279.5432,279.2784,279.2784,6296.0
2024-02-22 15:10:00,284.81,285.09,284.8,285.0,6487.0,279.2883,279.5628,279.2784,279.4746,6487.0
2024-02-22 15:15:00,285.06,285.34,284.99,285.34,9153.0,279.5334,279.808,279.4648,279.808,9153.0
2024-02-22 15:20:00,285.34,285.39,285.09,285.12,8440.0,279.808,279.857,279.5628,279.5922,8440.0
2024-02-22 15:25:00,285.15,285.22,285.0,285.08,8849.0,279.6217,279.6903,279.4746,279.553,8849.0
2024-02-22 15:30:00,285.07,285.07,284.82,284.95,20102.0,279.5432,279.5432,279.2981,279.4255,20102.0
2024-02-22 15:35:00,284.98,285.4,284.89,285.4,14556.0,279.455,279.8668,279.3667,279.8668,14556.0
2024-02-22 15:40:00,285.34,285.62,285.3,285.32,19884.0,279.808,280.0826,279.7688,279.7884,19884.0
2024-02-22 15:45:00,285.26,285.34,285.04,285.19,26321.0,279.7295,279.808,279.5138,279.6609,26321.0
2024-02-22 15:50:00,285.11,285.63,285.04,285.42,36041.0,279.5824,280.0924,279.5138,279.8864,36041.0
2024-02-22 15:55:00,285.45,285.68,284.55,284.59,116448.0,279.9158,280.1414,279.0333,279.0725,116448.0
2024-02-23 09:30:00,285.45,288.46,285.0,287.36,68945.0,279.9158,282.8675,279.4746,281.7888,68945.0
2024-02-23 09:35:00,287.36,287.49,286.77,287.38,21712.0,281.7888,281.9163,281.2103,281.8084,21712.0
2024-02-23 09:40:00,287.23,287.96,287.22,287.72,7670.0,281.6613,282.3772,281.6515,282.1418,7670.0
2024-02-23 09:45:00,287.85,287.89,286.87,287.29,11540.0,282.2693,282.3085,281.3083,281.7202,11540.0
2024-02-23 09:50:00,287.02,287.41,286.62,287.41,10097.0,281.4554,281.8378,281.0632,281.8378,10097.0
2024-02-23 09:55:00,287.42,287.42,286.01,286.47,8799.0,281.8477,281.8477,280.465,280.9161,8799.0
2024-02-23 10:00:00,286.5,286.68,285.97,286.11,11314.0,280.9455,281.122,280.4258,280.5631,11314.0
2024-02-23 10:05:00,286.13,286.19,285.87,285.88,7755.0,280.5827,280.6415,280.3277,280.3375,7755.0
2024-02-23 10:10:00,285.76,286.01,285.39,285.98,8076.0,280.2198,280.465,279.857,280.4356,8076.0
2024-02-23 10:15:00,286.1,286.11,285.29,285.42,8158.0,280.5532,280.5631,279.7589,279.8864,8158.0
2024-02-23 10:20:00,285.51,285.77,285.24,285.37,7360.0,279.9747,280.2296,279.7099,279.8374,7360.0
2024-02-23 10:25:00,285.41,285.63,285.25,285.31,4638.0,279.8766,280.0924,279.7197,279.7786,4638.0
2024-02-23 10:30:00,285.31,285.5,285.18,285.24,6388.0,279.7786,279.9649,279.6511,279.7099,6388.0
2024-02-23 10:35:00,285.33,285.66,285.12,285.41,13109.0,279.7982,280.1218,279.5922,279.8766,13109.0
2024-02-23 10:40:00,285.56,285.56,284.76,284.76,8966.0,280.0237,280.0237,279.2392,279.2392,8966.0
2024-02-23 10:45:00,284.78,285.06,284.73,284.89,6031.0,279.2588,279.5334,279.2098,279.3667,6031.0
2024-02-23 10:50:00,284.86,284.88,284.49,284.67,7156.0,279.3373,279.3569,278.9745,279.151,7156.0
2024-02-23 10:55:00,284.46,284.84,284.44,284.8,5616.0,278.945,279.3177,278.9254,279.2784,5616.0
2024-02-23 11:00:00,284.73,284.73,283.73,283.88,14311.0,279.2098,279.2098,278.2292,278.3763,14311.0
2024-02-23 11:05:00,283.97,284.12,283.47,283.86,11764.0,278.4645,278.6116,277.9742,278.3567,11764.0
2024-02-23 11:10:00,283.76,283.8,283.13,283.16,7731.0,278.2586,278.2978,277.6408,277.6702,7731.0
2024-02-23 11:15:00,283.14,283.73,283.0,283.73,12534.0,277.6506,278.2292,277.5133,278.2292,12534.0
2024-02-23 11:20:00,283.81,283.94,283.65,283.93,6065.0,278.3076,278.4351,278.1507,278.4253,6065.0
2024-02-23 11:25:00,283.94,284.4,283.94,284.18,5578.0,278.4351,278.8862,278.4351,278.6705,5578.0
2024-02-23 11:30:00,284.18,284.21,283.76,284.19,4451.0,278.6705,278.6999,278.2586,278.6803,4451.0
2024-02-23 11:35:00,284.13,284.52,284.12,284.52,5052.0,278.6214,279.0039,278.6116,279.0039,5052.0
2024-02-23 11:40:00,284.51,284.61,284.37,284.47,2300.0,278.9941,279.0921,278.8568,278.9548,2300.0
2024-02-23 11:45:00,284.42,284.63,284.42,284.57,3051.0,278.9058,279.1117,278.9058,279.0529,3051.0
2024-02-23 11:50:00,284.48,284.75,284.46,284.7,2979.0,278.9647,279.2294,278.945,279.1804,2979.0
2024-02-23 11:55:00,284.75,284.81,284.66,284.77,3837.0,279.2294,279.2883,279.1412,279.249,3837.0
2024-02-23 12:00:00,284.79,285.11,284.79,285.01,3460.0,279.2686,279.5824,279.2686,279.4844,3460.0
2024-02-23 12:05:00,285.17,285.36,285.05,285.31,3237.0,279.6413,279.8276,279.5236,279.7786,3237.0
2024-02-23 12:10:00,285.31,285.4,285.23,285.25,2709.0,279.7786,279.8668,279.7001,279.7197,2709.0
2024-02-23 12:15:00,285.27,285.29,284.94,285.15,2536.0,279.7393,279.7589,279.4157,279.6217,2536.0
2024-02-23 12:20:00,285.25,285.33,285.01,285.01,2519.0,279.7197,279.7982,279.4844,279.4844,2519.0
2024-02-23 12:25:00,285.0,285.2,284.92,285.17,1761.0,279.4746,279.6707,279.3961,279.6413,1761.0
2024-02-23 12:30:00,285.14,285.14,284.68,285.11,9779.0,279.6119,279.6119,279.1608,279.5824,9779.0
2024-02-23 12:35:00,285.1,285.3,285.02,285.3,2303.0,279.5726,279.7688,279.4942,279.7688,2303.0
2024-02-23 12:40:00,285.3,285.51,285.21,285.5,4137.0,279.7688,279.9747,279.6805,279.9649,4137.0
2024-02-23 12:45:00,285.44,285.63,285.38,285.63,1100.0,279.906,280.0924,279.8472,280.0924,1100.0
2024-02-23 12:50:00,285.63,285.67,285.44,285.58,5696.0,280.0924,280.1316,279.906,280.0433,5696.0
2024-02-23 12:55:00,285.63,285.73,285.49,285.66,3100.0,280.0924,280.1904,279.9551,280.1218,3100.0
2024-02-23 13:00:00,285.64,285.64,285.5,285.55,3004.0,280.1022,280.1022,279.9649,280.0139,3004.0
2024-02-23 13:05:00,285.58,285.58,285.26,285.26,4476.0,280.0433,280.0433,279.7295,279.7295,4476.0
2024-02-23 13:10:00,285.32,285.42,285.3,285.38,3015.0,279.7884,279.8864,279.7688,279.8472,3015.0
2024-02-23 13:15:00,285.35,285.49,285.29,285.44,2595.0,279.8178,279.9551,279.7589,279.906,2595.0
2024-02-23 13:20:00,285.5,285.56,285.37,285.55,7571.0,279.9649,280.0237,279.8374,280.0139,7571.0
2024-02-23 13:25:00,285.5,285.52,285.39,285.48,48649.0,279.9649,279.9845,279.857,279.9453,48649.0
2024-02-23 13:30:00,285.43,285.74,285.42,285.71,11150.0,279.8962,280.2002,279.8864,280.1708,11150.0
2024-02-23 13:35:00,285.68,285.74,285.54,285.55,1812.0,280.1414,280.2002,280.0041,280.0139,1812.0
2024-02-23 13:40:00,285.51,285.72,285.51,285.67,3065.0,279.9747,280.1806,279.9747,280.1316,3065.0
2024-02-23 13:45:00,285.58,285.76,285.54,285.56,1861.0,280.0433,280.2198,280.0041,280.0237,1861.0
2024-02-23 13:50:00,285.6,285.61,285.25,285.26,2296.0,280.0629,280.0727,279.7197,279.7295,2296.0
2024-02-23 13:55:00,285.27,285.27,285.17,285.25,1701.0,279.7393,279.7393,279.6413,279.7197,1701.0
2024-02-23 14:00:00,285.25,285.4,284.98,284.98,2081.0,279.7197,279.8668,279.455,279.455,2081.0
2024-02-23 14:05:00,285.09,285.35,284.98,285.0,2813.0,279.5628,279.8178,279.455,279.4746,2813.0
2024-02-23 14:10:00,284.97,285.01,284.77,284.87,1453.0,279.4452,279.4844,279.249,279.3471,1453.0
2024-02-23 14:15:00,284.82,285.0,284.77,284.84,3621.0,279.2981,279.4746,279.249,279.3177,3621.0
2024-02-23 14:20:00,284.8,284.95,284.69,284.71,4098.0,279.2784,279.4255,279.1706,279.1902,4098.0
2024-02-23 14:25:00,284.78,284.96,284.78,284.86,1554.0,279.2588,279.4353,279.2588,279.3373,1554.0
2024-02-23 14:30:00,284.82,285.13,284.82,284.98,2362.0,279.2981,279.6021,279.2981,279.455,2362.0
2024-02-23 14:35:00,284.98,285.25,284.91,285.25,2409.0,279.455,279.7197,279.3863,279.7197,2409.0
2024-02-23 14:40:00,285.27,285.28,284.9,284.97,3564.0,279.7393,279.7491,279.3765,279.4452,3564.0
2024-02-23 14:45:00,284.97,285.12,284.96,285.12,2372.0,279.4452,279.5922,279.4353,279.5922,2372.0
2024-02-23 14:50:00,284.98,285.25,284.97,285.23,2782.0,279.455,279.7197,279.4452,279.7001,2782.0
2024-02-23 14:55:00,285.26,285.32,285.19,285.28,3117.0,279.7295,279.7884,279.6609,279.7491,3117.0
2024-02-23 15:00:00,285.31,285.35,285.07,285.1,4349.0,279.7786,279.8178,279.5432,279.5726,4349.0
2024-02-23 15:05:00,285.09,285.2,284.81,284.84,4411.0,279.5628,279.6707,279.2883,279.3177,4411.0
2024-02-23 15:10:00,284.89,284.95,284.76,284.81,3902.0,279.3667,279.4255,279.2392,279.2883,3902.0
2024-02-23 15:15:00,284.83,285.09,284.83,285.0,2856.0,279.3079,279.5628,279.3079,279.4746,2856.0
2024-02-23 15:20:00,284.98,285.02,284.81,284.92,4563.0,279.455,279.4942,279.2883,279.3961,4563.0
2024-02-23 15:25:00,284.92,285.04,284.84,284.86,5328.0,279.3961,279.5138,279.3177,279.3373,5328.0
2024-02-23 15:30:00,284.93,285.01,284.8,284.89,8565.0,279.4059,279.4844,279.2784,279.3667,8565.0
2024-02-23 15:35:00,284.92,285.13,284.83,284.95,8653.0,279.3961,279.6021,279.3079,279.4255,8653.0
2024-02-23 15:40:00,284.96,285.37,284.95,285.11,10810.0,279.4353,279.8374,279.4255,279.5824,10810.0
2024-02-23 15:45:00,285.13,285.75,285.08,285.66,11111.0,279.6021,280.21,279.553,280.1218,11111.0
2024-02-23 15:50:00,285.77,285.77,285.2,285.25,20915.0,280.2296,280.2296,279.6707,279.7197,20915.0
2024-02-23 15:55:00,285.23,285.38,284.9,284.96,47263.0,279.7001,279.8472,279.3765,279.4353,47263.0
2024-02-26 09:30:00,286.0,286.85,285.51,286.71,26754.0,280.4552,281.2887,279.9747,281.1514,26754.0
2024-02-26 09:35:00,286.81,287.0,286.43,286.65,9756.0,281.2495,281.4358,280.8768,281.0926,9756.0
2024-02-26 09:40:00,286.56,287.21,286.54,286.77,9179.0,281.0043,281.6417,280.9847,281.2103,9179.0
2024-02-26 09:45:00,286.81,286.89,286.29,286.51,7706.0,281.2495,281.3279,280.7396,280.9553,7706.0
2024-02-26 09:50:00,286.68,286.68,286.34,286.68,9276.0,281.122,281.122,280.7886,281.122,9276.0
2024-02-26 09:55:00,286.6,286.63,285.98,286.63,10611.0,281.0436,281.073,280.4356,281.073,10611.0
2024-02-26 10:00:00,286.54,286.84,286.19,286.48,17493.0,280.9847,281.2789,280.6415,280.9259,17493.0
2024-02-26 10:05:00,286.39,286.82,286.33,286.77,8605.0,280.8376,281.2593,280.7788,281.2103,8605.0
2024-02-26 10:10:00,286.78,286.94,286.65,286.73,9187.0,281.2201,281.377,281.0926,281.171,9187.0
2024-02-26 10:15:00,286.76,286.99,286.32,286.91,7811.0,281.2004,281.426,280.769,281.3475,7811.0
2024-02-26 10:20:00,286.82,286.91,286.55,286.7,3859.0,281.2593,281.3475,280.9945,281.1416,3859.0
2024-02-26 10:25:00,286.66,286.77,286.53,286.63,6993.0,281.1024,281.2103,280.9749,281.073,6993.0
2024-02-26 10:30:00,286.53,286.75,286.27,286.65,14868.0,280.9749,281.1906,280.7199,281.0926,14868.0
2024-02-26 10:35:00,286.77,287.13,286.73,286.73,4474.0,281.2103,281.5633,281.171,281.171,4474.0
2024-02-26 10:40:00,286.74,286.89,286.33,286.43,6090.0,281.1808,281.3279,280.7788,280.8768,6090.0
2024-02-26 10:45:00,286.48,286.48,286.04,286.35,7752.0,280.9259,280.9259,280.4944,280.7984,7752.0
2024-02-26 10:50:00,286.19,286.68,286.08,286.13,8238.0,280.6415,281.122,280.5336,280.5827,8238.0
2024-02-26 10:55:00,286.13,286.27,285.81,286.26,24873.0,280.5827,280.7199,280.2689,280.7101,24873.0
2024-02-26 11:00:00,286.1,286.23,285.91,285.91,2662.0,280.5532,280.6807,280.3669,280.3669,2662.0
2024-02-26 11:05:00,286.01,286.07,285.8,286.07,4716.0,280.465,280.5238,280.2591,280.5238,4716.0
2024-02-26 11:10:00,286.1,286.41,286.05,286.38,3371.0,280.5532,280.8572,280.5042,280.8278,3371.0
2024-02-26 11:15:00,286.31,286.53,286.13,286.5,3054.0,280.7592,280.9749,280.5827,280.9455,3054.0
2024-02-26 11:20:00,286.52,286.52,286.21,286.39,3560.0,280.9651,280.9651,280.6611,280.8376,3560.0
2024-02-26 11:25:00,286.37,286.54,286.14,286.35,6519.0,280.818,280.9847,280.5925,280.7984,6519.0
2024-02-26 11:30:00,286.39,286.78,286.29,286.51,19114.0,280.8376,281.2201,280.7396,280.9553,19114.0
2024-02-26 11:35:00,286.46,286.79,286.42,286.79,16421.0,280.9063,281.2299,280.867,281.2299,16421.0
2024-02-26 11:40:00,286.63,286.87,286.35,286.46,9416.0,281.073,281.3083,280.7984,280.9063,9416.0
2024-02-26 11:45:00,286.5,286.54,286.13,286.25,4124.0,280.9455,280.9847,280.5827,280.7003,4124.0
2024-02-26 11:50:00,286.13,286.26,286.06,286.2,4594.0,280.5827,280.7101,280.514,280.6513,4594.0
2024-02-26 11:55:00,286.16,286.6,286.05,286.53,9096.0,280.6121,281.0436,280.5042,280.9749,9096.0
2024-02-26 12:00:00,286.51,286.51,286.25,286.37,5805.0,280.9553,280.9553,280.7003,280.818,5805.0
2024-02-26 12:05:00,286.37,286.4,286.22,286.22,3945.0,280.818,280.8474,280.6709,280.6709,3945.0
2024-02-26 12:10:00,286.14,286.54,286.14,286.53,2896.0,280.5925,280.9847,280.5925,280.9749,2896.0
2024-02-26 12:15:00,286.44,286.54,286.38,286.5,4727.0,280.8867,280.9847,280.8278,280.9455,4727.0
2024-02-26 12:20:00,286.42,286.99,286.36,286.86,16963.0,280.867,281.426,280.8082,281.2985,16963.0
2024-02-26 12:25:00,286.73,287.0,286.73,286.86,8234.0,281.171,281.4358,281.171,281.2985,8234.0
2024-02-26 12:30:00,286.85,287.0,286.76,286.76,10299.0,281.2887,281.4358,281.2004,281.2004,10299.0
2024-02-26 12:35:00,286.71,286.73,286.45,286.62,4455.0,281.1514,281.171,280.8965,281.0632,4455.0
2024-02-26 12:40:00,286.71,286.86,286.62,286.79,1856.0,281.1514,281.2985,281.0632,281.2299,1856.0
2024-02-26 12:45:00,286.84,287.04,286.78,286.82,36603.0,281.2789,281.475,281.2201,281.2593,36603.0
2024-02-26 12:50:00,286.81,286.86,286.5,286.63,4815.0,281.2495,281.2985,280.9455,281.073,4815.0
2024-02-26 12:55:00,286.64,286.8,286.58,286.8,3950.0,281.0828,281.2397,281.0239,281.2397,3950.0
2024-02-26 13:00:00,286.77,287.08,286.55,286.66,4693.0,281.2103,281.5142,280.9945,281.1024,4693.0
2024-02-26 13:05:00,286.75,286.91,286.67,286.78,6718.0,281.1906,281.3475,281.1122,281.2201,6718.0
2024-02-26 13:10:00,286.81,287.04,286.79,286.91,7006.0,281.2495,281.475,281.2299,281.3475,7006.0
2024-02-26 13:15:00,286.86,286.89,286.6,286.61,6701.0,281.2985,281.3279,281.0436,281.0534,6701.0
2024-02-26 13:20:00,286.54,286.88,286.51,286.69,9751.0,280.9847,281.3181,280.9553,281.1318,9751.0
2024-02-26 13:25:00,286.67,286.67,286.31,286.31,2232.0,281.1122,281.1122,280.7592,280.7592,2232.0
2024-02-26 13:30:00,286.3,286.42,286.19,286.32,5028.0,280.7494,280.867,280.6415,280.769,5028.0
2024-02-26 13:35:00,286.34,286.42,286.1,286.42,4025.0,280.7886,280.867,280.5532,280.867,4025.0
2024-02-26 13:40:00,286.45,286.77,286.45,286.75,3597.0,280.8965,281.2103,280.8965,281.1906,3597.0
2024-02-26 13:45:00,286.85,286.99,286.68,286.87,5225.0,281.2887,281.426,281.122,281.3083,5225.0
2024-02-26 13:50:00,286.97,287.05,286.73,286.96,6402.0,281.4064,281.4848,281.171,281.3966,6402.0
2024-02-26 13:55:00,287.01,287.24,286.89,287.22,6835.0,281.4456,281.6711,281.3279,281.6515,6835.0
2024-02-26 14:00:00,287.26,287.38,287.16,287.16,9407.0,281.6908,281.8084,281.5927,281.5927,9407.0
2024-02-26 14:05:00,287.24,287.55,287.23,287.31,9154.0,281.6711,281.9751,281.6613,281.7398,9154.0
2024-02-26 14:10:00,287.25,287.41,286.81,286.82,7644.0,281.6809,281.8378,281.2495,281.2593,7644.0
2024-02-26 14:15:00,286.72,286.86,286.72,286.76,12367.0,281.1612,281.2985,281.1612,281.2004,12367.0
2024-02-26 14:20:00,286.78,287.15,286.6,287.04,9095.0,281.2201,281.5829,281.0436,281.475,9095.0
2024-02-26 14:25:00,287.04,287.11,286.85,286.85,8089.0,281.475,281.5437,281.2887,281.2887,8089.0
2024-02-26 14:30:00,286.9,286.95,286.51,286.63,7074.0,281.3377,281.3868,280.9553,281.073,7074.0
2024-02-26 14:35:00,286.69,286.7,286.36,286.53,6234.0,281.1318,281.1416,280.8082,280.9749,6234.0
2024-02-26 14:40:00,286.55,286.55,286.31,286.42,5941.0,280.9945,280.9945,280.7592,280.867,5941.0
2024-02-26 14:45:00,286.38,286.48,286.25,286.36,5570.0,280.8278,280.9259,280.7003,280.8082,5570.0
2024-02-26 14:50:00,286.37,286.58,286.18,286.23,6639.0,280.818,281.0239,280.6317,280.6807,6639.0
2024-02-26 14:55:00,286.2,286.32,286.03,286.09,5491.0,280.6513,280.769,280.4846,280.5434,5491.0
2024-02-26 15:00:00,286.14,286.43,285.92,286.11,46663.0,280.5925,280.8768,280.3767,280.5631,46663.0
2024-02-26 15:05:00,286.11,286.26,285.91,286.24,9805.0,280.5631,280.7101,280.3669,280.6905,9805.0
2024-02-26 15:10:00,286.25,286.44,286.16,286.36,8823.0,280.7003,280.8867,280.6121,280.8082,8823.0
2024-02-26 15:15:00,286.36,286.64,286.16,286.22,14479.0,280.8082,281.0828,280.6121,280.6709,14479.0
2024-02-26 15:20:00,286.22,286.54,286.16,286.46,12940.0,280.6709,280.9847,280.6121,280.9063,12940.0
2024-02-26 15:25:00,286.45,286.49,286.26,286.42,7439.0,280.8965,280.9357,280.7101,280.867,7439.0
2024-02-26 15:30:00,286.35,286.39,285.67,285.73,11195.0,280.7984,280.8376,280.1316,280.1904,11195.0
2024-02-26 15:35:00,285.73,285.92,285.56,285.89,11207.0,280.1904,280.3767,280.0237,280.3473,11207.0
2024-02-26 15:40:00,285.86,286.06,285.68,285.71,19332.0,280.3179,280.514,280.1414,280.1708,19332.0
2024-02-26 15:45:00,285.69,285.81,285.39,285.63,47630.0,280.1512,280.2689,279.857,280.0924,47630.0
2024-02-26 15:50:00,285.67,285.78,285.19,285.34,45645.0,280.1316,280.2394,279.6609,279.808,45645.0
2024-02-26 15:55:00,285.34,285.34,284.18,284.3,213783.0,279.808,279.808,278.6705,278.7881,213783.0
2024-02-27 09:30:00,284.52,285.27,283.95,284.3,69013.0,279.0039,279.7393,278.4449,278.7881,69013.0
2024-02-27 09:35:00,284.51,284.82,283.56,284.09,28416.0,278.9941,279.2981,278.0625,278.5822,28416.0
2024-02-27 09:40:00,284.23,284.88,284.18,284.55,18055.0,278.7195,279.3569,278.6705,279.0333,18055.0
2024-02-27 09:45:00,284.56,285.14,284.33,284.61,8570.0,279.0431,279.6119,278.8176,279.0921,8570.0
2024-02-27 09:50:00,284.5,284.9,284.17,284.68,37637.0,278.9843,279.3765,278.6607,279.1608,37637.0
2024-02-27 09:55:00,284.69,285.19,284.66,284.84,13271.0,279.1706,279.6609,279.1412,279.3177,13271.0
2024-02-27 10:00:00,284.86,285.4,284.67,285.21,15307.0,279.3373,279.8668,279.151,279.6805,15307.0
2024-02-27 10:05:00,285.21,285.21,284.71,285.09,27362.0,279.6805,279.6805,279.1902,279.5628,27362.0
2024-02-27 10:10:00,285.08,285.19,284.93,285.04,8055.0,279.553,279.6609,279.4059,279.5138,8055.0
2024-02-27 10:15:00,285.02,285.23,284.62,285.09,28467.0,279.4942,279.7001,279.1019,279.5628,28467.0
2024-02-27 10:20:00,285.0,285.0,284.63,284.77,4289.0,279.4746,279.4746,279.1117,279.249,4289.0
2024-02-27 10:25:00,284.83,285.1,284.74,285.1,9466.0,279.3079,279.5726,279.2196,279.5726,9466.0
2024-02-27 10:30:00,285.15,285.15,284.92,284.99,3950.0,279.6217,279.6217,279.3961,279.4648,3950.0
2024-02-27 10:35:00,284.95,285.15,284.85,284.87,9659.0,279.4255,279.6217,279.3275,279.3471,9659.0
2024-02-27 10:40:00,284.81,284.82,284.01,284.1,5508.0,279.2883,279.2981,278.5038,278.592,5508.0
2024-02-27 10:45:00,284.14,284.19,283.86,284.13,12971.0,278.6312,278.6803,278.3567,278.6214,12971.0
2024-02-27 10:50:00,284.17,284.2,283.87,284.04,8625.0,278.6607,278.6901,278.3665,278.5332,8625.0
2024-02-27 10:55:00,284.09,284.31,284.06,284.29,12998.0,278.5822,278.7979,278.5528,278.7783,12998.0
2024-02-27 11:00:00,284.35,284.41,284.07,284.07,6190.0,278.8372,278.896,278.5626,278.5626,6190.0
2024-02-27 11:05:00,284.07,284.34,283.97,284.1,4188.0,278.5626,278.8274,278.4645,278.592,4188.0
2024-02-27 11:10:00,284.08,284.19,283.97,284.19,3191.0,278.5724,278.6803,278.4645,278.6803,3191.0
2024-02-27 11:15:00,284.18,284.29,284.02,284.18,9640.0,278.6705,278.7783,278.5136,278.6705,9640.0
2024-02-27 11:20:00,284.08,284.08,283.83,283.88,4300.0,278.5724,278.5724,278.3273,278.3763,4300.0
2024-02-27 11:25:00,283.83,283.92,283.7,283.77,5797.0,278.3273,278.4155,278.1998,278.2684,5797.0
2024-02-27 11:30:00,283.78,283.78,283.5,283.51,3102.0,278.2782,278.2782,278.0037,278.0135,3102.0
2024-02-27 11:35:00,283.46,283.46,283.08,283.2,14181.0,277.9644,277.9644,277.5918,277.7095,14181.0
2024-02-27 11:40:00,283.19,283.28,283.14,283.26,1379.0,277.6997,277.7879,277.6506,277.7683,1379.0
2024-02-27 11:45:00,283.28,283.62,283.21,283.22,9238.0,277.7879,278.1213,277.7193,277.7291,9238.0
2024-02-27 11:50:00,283.25,283.37,282.94,283.37,12676.0,277.7585,277.8762,277.4545,277.8762,12676.0
2024-02-27 11:55:00,283.29,283.3,283.2,283.2,800.0,277.7977,277.8075,277.7095,277.7095,800.0
2024-02-27 12:00:00,283.24,283.29,283.13,283.13,3821.0,277.7487,277.7977,277.6408,277.6408,3821.0
2024-02-27 12:05:00,283.12,283.14,282.97,282.97,19904.0,277.631,277.6506,277.4839,277.4839,19904.0
2024-02-27 12:10:00,282.93,283.01,282.75,282.75,5319.0,277.4447,277.5232,277.2682,277.2682,5319.0
2024-02-27 12:15:00,282.8,282.8,282.44,282.74,7269.0,277.3172,277.3172,276.9642,277.2584,7269.0
2024-02-27 12:20:00,282.74,282.74,282.41,282.62,5567.0,277.2584,277.2584,276.9348,277.1407,5567.0
2024-02-27 12:25:00,282.59,282.98,282.57,282.98,4013.0,277.1113,277.4937,277.0917,277.4937,4013.0
2024-02-27 12:30:00,283.05,283.38,282.98,283.34,6112.0,277.5624,277.886,277.4937,277.8468,6112.0
2024-02-27 12:35:00,283.34,283.41,283.0,283.1,6013.0,277.8468,277.9154,277.5133,277.6114,6013.0
2024-02-27 12:40:00,282.99,282.99,282.81,282.83,1974.0,277.5035,277.5035,277.327,277.3466,1974.0
2024-02-27 12:45:00,282.88,282.95,282.69,282.86,4697.0,277.3957,277.4643,277.2094,277.3761,4697.0
2024-02-27 12:50:00,282.93,282.99,282.74,282.74,3255.0,277.4447,277.5035,277.2584,277.2584,3255.0
2024-02-27 12:55:00,282.73,282.73,282.31,282.36,8977.0,277.2486,277.2486,276.8367,276.8858,8977.0
2024-02-27 13:00:00,282.34,282.56,282.24,282.48,5161.0,276.8661,277.0819,276.7681,277.0034,5161.0
2024-02-27 13:05:00,282.46,282.67,282.46,282.66,2793.0,276.9838,277.1897,276.9838,277.1799,2793.0
2024-02-27 13:10:00,282.69,282.72,282.5,282.52,3441.0,277.2094,277.2388,277.023,277.0427,3441.0
2024-02-27 13:15:00,282.57,282.73,282.57,282.72,1752.0,277.0917,277.2486,277.0917,277.2388,1752.0
2024-02-27 13:20:00,282.61,282.98,282.46,282.98,5169.0,277.1309,277.4937,276.9838,277.4937,5169.0
2024-02-27 13:25:00,282.94,282.94,282.77,282.77,2047.0,277.4545,277.4545,277.2878,277.2878,2047.0
2024-02-27 13:30:00,282.76,283.05,282.76,283.0,2338.0,277.278,277.5624,277.278,277.5133,2338.0
2024-02-27 13:35:00,282.99,283.15,282.86,282.87,4268.0,277.5035,277.6604,277.3761,277.3859,4268.0
2024-02-27 13:40:00,282.93,282.93,282.67,282.67,4030.0,277.4447,277.4447,277.1897,277.1897,4030.0
2024-02-27 13:45:00,282.69,282.72,282.37,282.51,4714.0,277.2094,277.2388,276.8956,277.0328,4714.0
2024-02-27 13:50:00,282.55,282.55,282.31,282.35,8693.0,277.0721,277.0721,276.8367,276.8759,8693.0
2024-02-27 13:55:00,282.4,282.66,282.37,282.57,8877.0,276.925,277.1799,276.8956,277.0917,8877.0
2024-02-27 14:00:00,282.64,282.74,282.36,282.36,4749.0,277.1603,277.2584,276.8858,276.8858,4749.0
2024-02-27 14:05:00,282.39,282.48,282.36,282.48,2301.0,276.9152,277.0034,276.8858,277.0034,2301.0
2024-02-27 14:10:00,282.49,282.68,282.48,282.57,3560.0,277.0132,277.1995,277.0034,277.0917,3560.0
2024-02-27 14:15:00,282.48,282.9,282.48,282.75,5160.0,277.0034,277.4153,277.0034,277.2682,5160.0
2024-02-27 14:20:00,282.78,282.95,282.66,282.95,11661.0,277.2976,277.4643,277.1799,277.4643,11661.0
2024-02-27 14:25:00,282.91,282.91,282.59,282.8,7593.0,277.4251,277.4251,277.1113,277.3172,7593.0
2024-02-27 14:30:00,282.73,283.09,282.66,283.06,2468.0,277.2486,277.6016,277.1799,277.5722,2468.0
2024-02-27 14:35:00,283.01,283.12,282.87,282.9,2942.0,277.5232,277.631,277.3859,277.4153,2942.0
2024-02-27 14:40:00,282.95,282.95,282.81,282.81,3407.0,277.4643,277.4643,277.327,277.327,3407.0
2024-02-27 14:45:00,282.81,282.83,282.68,282.78,10033.0,277.327,277.3466,277.1995,277.2976,10033.0
2024-02-27 14:50:00,282.76,283.11,282.7,282.94,4118.0,277.278,277.6212,277.2192,277.4545,4118.0
2024-02-27 14:55:00,282.98,283.26,282.94,283.26,6775.0,277.4937,277.7683,277.4545,277.7683,6775.0
2024-02-27 15:00:00,283.3,283.57,283.3,283.47,3501.0,277.8075,278.0723,277.8075,277.9742,3501.0
2024-02-27 15:05:00,283.49,283.56,283.38,283.43,4102.0,277.9938,278.0625,277.886,277.935,4102.0
2024-02-27 15:10:00,283.53,283.53,283.34,283.4,3192.0,278.0331,278.0331,277.8468,277.9056,3192.0
2024-02-27 15:15:00,283.35,283.35,283.05,283.19,13072.0,277.8566,277.8566,277.5624,277.6997,13072.0
2024-02-27 15:20:00,283.19,283.39,283.17,283.38,6973.0,277.6997,277.8958,277.68,277.886,6973.0
2024-02-27 15:25:00,283.32,283.73,283.31,283.73,6262.0,277.8271,278.2292,277.8173,278.2292,6262.0
2024-02-27 15:30:00,283.7,283.78,283.59,283.7,4055.0,278.1998,278.2782,278.0919,278.1998,4055.0
2024-02-27 15:35:00,283.65,283.89,283.61,283.77,10414.0,278.1507,278.3861,278.1115,278.2684,10414.0
2024-02-27 15:40:00,283.81,283.83,283.7,283.8,13618.0,278.3076,278.3273,278.1998,278.2978,13618.0
2024-02-27 15:45:00,283.91,283.96,283.57,283.6,13815.0,278.4057,278.4547,278.0723,278.1017,13815.0
2024-02-27 15:50:00,283.66,283.99,283.65,283.82,27365.0,278.1605,278.4842,278.1507,278.3174,27365.0
2024-02-27 15:55:00,283.83,283.99,283.52,283.62,71296.0,278.3273,278.4842,278.0233,278.1213,71296.0
2024-02-28 09:30:00,283.57,283.87,282.67,283.87,22793.0,278.0723,278.3665,277.1897,278.3665,22793.0
2024-02-28 09:35:00,283.59,284.26,283.46,284.25,11134.0,278.0919,278.7489,277.9644,278.7391,11134.0
2024-02-28 09:40:00,284.25,285.04,284.24,285.04,9516.0,278.7391,279.5138,278.7293,279.5138,9516.0
2024-02-28 09:45:00,285.18,285.34,284.75,285.1,7331.0,279.6511,279.808,279.2294,279.5726,7331.0
2024-02-28 09:50:00,285.06,285.18,284.65,284.86,10588.0,279.5334,279.6511,279.1314,279.3373,10588.0
2024-02-28 09:55:00,284.86,285.25,284.82,285.05,4255.0,279.3373,279.7197,279.2981,279.5236,4255.0
2024-02-28 10:00:00,284.93,284.95,284.63,284.83,7748.0,279.4059,279.4255,279.1117,279.3079,7748.0
2024-02-28 10:05:00,284.81,284.82,284.45,284.8,6726.0,279.2883,279.2981,278.9352,279.2784,6726.0
2024-02-28 10:10:00,284.82,285.04,284.77,284.87,3886.0,279.2981,279.5138,279.249,279.3471,3886.0
2024-02-28 10:15:00,284.68,284.96,284.67,284.85,6044.0,279.1608,279.4353,279.151,279.3275,6044.0
2024-02-28 10:20:00,284.73,284.93,284.5,284.9,14330.0,279.2098,279.4059,278.9843,279.3765,14330.0
2024-02-28 10:25:00,285.03,285.45,284.88,285.33,3799.0,279.504,279.9158,279.3569,279.7982,3799.0
2024-02-28 10:30:00,285.22,285.65,285.13,285.65,6500.0,279.6903,280.112,279.6021,280.112,6500.0
2024-02-28 10:35:00,285.65,285.93,285.47,285.89,4483.0,280.112,280.3865,279.9355,280.3473,4483.0
2024-02-28 10:40:00,285.8,286.25,285.79,286.15,8066.0,280.2591,280.7003,280.2493,280.6023,8066.0
2024-02-28 10:45:00,286.24,286.66,286.23,286.41,8043.0,280.6905,281.1024,280.6807,280.8572,8043.0
2024-02-28 10:50:00,286.65,286.65,286.05,286.12,3800.0,281.0926,281.0926,280.5042,280.5729,3800.0
2024-02-28 10:55:00,286.04,286.3,286.03,286.23,3666.0,280.4944,280.7494,280.4846,280.6807,3666.0
2024-02-28 11:00:00,286.28,286.31,286.09,286.31,2236.0,280.7298,280.7592,280.5434,280.7592,2236.0
2024-02-28 11:05:00,286.18,286.25,286.07,286.14,5985.0,280.6317,280.7003,280.5238,280.5925,5985.0
2024-02-28 11:10:00,286.13,286.16,285.95,286.03,2458.0,280.5827,280.6121,280.4062,280.4846,2458.0
2024-02-28 11:15:00,286.12,286.4,286.12,286.39,4798.0,280.5729,280.8474,280.5729,280.8376,4798.0
2024-02-28 11:20:00,286.41,286.58,286.37,286.48,4011.0,280.8572,281.0239,280.818,280.9259,4011.0
2024-02-28 11:25:00,286.56,286.56,286.19,286.29,17652.0,281.0043,281.0043,280.6415,280.7396,17652.0
2024-02-28 11:30:00,286.33,286.33,286.17,286.24,3804.0,280.7788,280.7788,280.6219,280.6905,3804.0
2024-02-28 11:35:00,286.15,286.55,286.14,286.5,11693.0,280.6023,280.9945,280.5925,280.9455,11693.0
2024-02-28 11:40:00,286.48,286.6,286.34,286.41,8961.0,280.9259,281.0436,280.7886,280.8572,8961.0
2024-02-28 11:45:00,286.49,286.56,286.41,286.47,2332.0,280.9357,281.0043,280.8572,280.9161,2332.0
2024-02-28 11:50:00,286.47,286.51,286.31,286.32,6372.0,280.9161,280.9553,280.7592,280.769,6372.0
2024-02-28 11:55:00,286.28,286.31,285.88,285.88,4026.0,280.7298,280.7592,280.3375,280.3375,4026.0
2024-02-28 12:00:00,285.9,285.96,285.73,285.95,10002.0,280.3571,280.416,280.1904,280.4062,10002.0
2024-02-28 12:05:00,285.82,286.23,285.68,286.23,5921.0,280.2787,280.6807,280.1414,280.6807,5921.0
2024-02-28 12:10:00,286.19,286.42,286.19,286.37,6770.0,280.6415,280.867,280.6415,280.818,6770.0
2024-02-28 12:15:00,286.37,286.37,286.12,286.21,2514.0,280.818,280.818,280.5729,280.6611,2514.0
2024-02-28 12:20:00,286.11,286.22,286.05,286.22,3192.0,280.5631,280.6709,280.5042,280.6709,3192.0
2024-02-28 12:25:00,286.14,286.26,286.04,286.14,1709.0,280.5925,280.7101,280.4944,280.5925,1709.0
2024-02-28 12:30:00,286.14,286.32,286.0,286.04,3875.0,280.5925,280.769,280.4552,280.4944,3875.0
2024-02-28 12:35:00,286.08,286.32,286.08,286.26,1314.0,280.5336,280.769,280.5336,280.7101,1314.0
2024-02-28 12:40:00,286.31,286.5,286.26,286.41,11505.0,280.7592,280.9455,280.7101,280.8572,11505.0
2024-02-28 12:45:00,286.46,286.61,286.39,286.48,4217.0,280.9063,281.0534,280.8376,280.9259,4217.0
2024-02-28 12:50:00,286.48,286.48,286.33,286.42,3645.0,280.9259,280.9259,280.7788,280.867,3645.0
2024-02-28 12:55:00,286.44,286.49,286.34,286.47,2037.0,280.8867,280.9357,280.7886,280.9161,2037.0
2024-02-28 13:00:00,286.55,286.7,286.37,286.69,4861.0,280.9945,281.1416,280.818,281.1318,4861.0
2024-02-28 13:05:00,286.63,286.67,286.53,286.59,3602.0,281.073,281.1122,280.9749,281.0337,3602.0
2024-02-28 13:10:00,286.57,286.77,286.42,286.74,3995.0,281.0141,281.2103,280.867,281.1808,3995.0
2024-02-28 13:15:00,286.73,286.91,286.73,286.84,4433.0,281.171,281.3475,281.171,281.2789,4433.0
2024-02-28 13:20:00,286.84,287.18,286.84,287.06,4960.0,281.2789,281.6123,281.2789,281.4946,4960.0
2024-02-28 13:25:00,287.0,287.12,286.94,287.04,4109.0,281.4358,281.5535,281.377,281.475,4109.0
2024-02-28 13:30:00,287.14,287.26,287.02,287.22,8812.0,281.5731,281.6908,281.4554,281.6515,8812.0
2024-02-28 13:35:00,287.19,287.31,287.06,287.26,4244.0,281.6221,281.7398,281.4946,281.6908,4244.0
2024-02-28 13:40:00,287.24,287.24,286.71,286.71,5973.0,281.6711,281.6711,281.1514,281.1514,5973.0
2024-02-28 13:45:00,286.66,286.7,286.57,286.67,10528.0,281.1024,281.1416,281.0141,281.1122,10528.0
2024-02-28 13:50:00,286.67,287.16,286.63,287.06,3078.0,281.1122,281.5927,281.073,281.4946,3078.0
2024-02-28 13:55:00,287.06,287.16,286.98,287.02,7340.0,281.4946,281.5927,281.4162,281.4554,7340.0
2024-02-28 14:00:00,287.04,287.16,286.92,287.06,4989.0,281.475,281.5927,281.3573,281.4946,4989.0
2024-02-28 14:05:00,286.9,286.98,286.67,286.76,5010.0,281.3377,281.4162,281.1122,281.2004,5010.0
2024-02-28 14:10:00,286.67,286.76,286.45,286.51,4831.0,281.1122,281.2004,280.8965,280.9553,4831.0
2024-02-28 14:15:00,286.5,286.94,286.42,286.88,6066.0,280.9455,281.377,280.867,281.3181,6066.0
2024-02-28 14:20:00,286.89,286.96,286.79,286.94,7315.0,281.3279,281.3966,281.2299,281.377,7315.0
2024-02-28 14:25:00,286.93,287.05,286.9,287.03,5689.0,281.3672,281.4848,281.3377,281.4652,5689.0
2024-02-28 14:30:00,287.03,287.3,286.91,287.3,8714.0,281.4652,281.73,281.3475,281.73,8714.0
2024-02-28 14:35:00,287.25,287.31,287.14,287.31,3631.0,281.6809,281.7398,281.5731,281.7398,3631.0
2024-02-28 14:40:00,287.27,287.3,287.07,287.13,6431.0,281.7006,281.73,281.5044,281.5633,6431.0
2024-02-28 14:45:00,287.12,287.33,286.93,286.95,8656.0,281.5535,281.7594,281.3672,281.3868,8656.0
2024-02-28 14:50:00,286.98,287.11,286.91,287.1,8190.0,281.4162,281.5437,281.3475,281.5339,8190.0
2024-02-28 14:55:00,287.09,287.33,287.04,287.27,4715.0,281.5241,281.7594,281.475,281.7006,4715.0
2024-02-28 15:00:00,287.32,287.64,287.27,287.47,6857.0,281.7496,282.0634,281.7006,281.8967,6857.0
2024-02-28 15:05:00,287.48,287.49,286.93,286.98,6133.0,281.9065,281.9163,281.3672,281.4162,6133.0
2024-02-28 15:10:00,287.04,287.08,286.85,287.08,8802.0,281.475,281.5142,281.2887,281.5142,8802.0
2024-02-28 15:15:00,286.94,287.12,286.88,287.12,5856.0,281.377,281.5535,281.3181,281.5535,5856.0
2024-02-28 15:20:00,287.12,287.14,286.74,286.98,18400.0,281.5535,281.5731,281.1808,281.4162,18400.0
2024-02-28 15:25:00,286.92,287.04,286.75,287.04,3499.0,281.3573,281.475,281.1906,281.475,3499.0
2024-02-28 15:30:00,287.03,287.03,286.63,286.66,9702.0,281.4652,281.4652,281.073,281.1024,9702.0
2024-02-28 15:35:00,286.7,286.71,286.42,286.69,5735.0,281.1416,281.1514,280.867,281.1318,5735.0
2024-02-28 15:40:00,286.68,286.88,286.55,286.56,12176.0,281.122,281.3181,280.9945,281.0043,12176.0
2024-02-28 15:45:00,286.59,286.62,286.3,286.51,11232.0,281.0337,281.0632,280.7494,280.9553,11232.0
2024-02-28 15:50:00,286.59,286.59,286.19,286.26,23456.0,281.0337,281.0337,280.6415,280.7101,23456.0
2024-02-28 15:55:00,286.27,287.02,286.27,287.0,57539.0,280.7199,281.4554,280.7199,281.4358,57539.0
2024-02-29 09:30:00,287.0,287.97,286.52,287.97,60504.0,281.4358,282.387,280.9651,282.387,60504.0
2024-02-29 09:35:00,287.97,288.32,287.25,287.49,14199.0,282.387,282.7302,281.6809,281.9163,14199.0
2024-02-29 09:40:00,287.32,287.66,286.27,286.6,10678.0,281.7496,282.083,280.7199,281.0436,10678.0
2024-02-29 09:45:00,286.68,287.17,286.29,286.77,8867.0,281.122,281.6025,280.7396,281.2103,8867.0
2024-02-29 09:50:00,286.69,286.71,286.16,286.3,8285.0,281.1318,281.1514,280.6121,280.7494,8285.0
2024-02-29 09:55:00,286.54,287.16,286.52,286.74,9545.0,280.9847,281.5927,280.9651,281.1808,9545.0
2024-02-29 10:00:00,286.75,287.41,286.75,286.92,6823.0,281.1906,281.8378,281.1906,281.3573,6823.0
2024-02-29 10:05:00,286.94,287.03,286.68,286.91,4087.0,281.377,281.4652,281.122,281.3475,4087.0
2024-02-29 10:10:00,286.82,286.82,285.93,286.33,12058.0,281.2593,281.2593,280.3865,280.7788,12058.0
2024-02-29 10:15:00,286.13,286.89,286.0,286.88,18632.0,280.5827,281.3279,280.4552,281.3181,18632.0
2024-02-29 10:20:00,286.94,287.39,286.83,287.3,11643.0,281.377,281.8182,281.2691,281.73,11643.0
2024-02-29 10:25:00,287.39,287.54,287.03,287.26,13678.0,281.8182,281.9653,281.4652,281.6908,13678.0
2024-02-29 10:30:00,287.34,287.44,287.06,287.38,5390.0,281.7692,281.8673,281.4946,281.8084,5390.0
2024-02-29 10:35:00,287.25,287.51,287.19,287.51,6780.0,281.6809,281.9359,281.6221,281.9359,6780.0
2024-02-29 10:40:00,287.48,287.69,287.37,287.57,10043.0,281.9065,282.1124,281.7986,281.9947,10043.0
2024-02-29 10:45:00,287.67,287.84,287.28,287.77,5666.0,282.0928,282.2595,281.7104,282.1909,5666.0
2024-02-29 10:50:00,287.79,287.79,287.25,287.45,2672.0,282.2105,282.2105,281.6809,281.8771,2672.0
2024-02-29 10:55:00,287.35,287.72,287.33,287.72,3231.0,281.779,282.1418,281.7594,282.1418,3231.0
2024-02-29 11:00:00,287.71,288.07,287.51,287.98,5503.0,282.132,282.4851,281.9359,282.3968,5503.0
2024-02-29 11:05:00,288.1,288.34,288.05,288.26,6804.0,282.5145,282.7498,282.4654,282.6714,6804.0
2024-02-29 11:10:00,288.3,288.44,288.19,288.44,4823.0,282.7106,282.8479,282.6027,282.8479,4823.0
2024-02-29 11:15:00,288.37,288.78,288.37,288.75,4735.0,282.7792,283.1813,282.7792,283.1519,4735.0
2024-02-29 11:20:00,288.77,288.9,288.6,288.72,7754.0,283.1715,283.299,283.0048,283.1224,7754.0
2024-02-29 11:25:00,288.78,288.89,288.6,288.63,6001.0,283.1813,283.2892,283.0048,283.0342,6001.0
2024-02-29 11:30:00,288.62,288.67,288.24,288.25,4966.0,283.0244,283.0734,282.6518,282.6616,4966.0
2024-02-29 11:35:00,288.38,288.56,287.69,287.74,3375.0,282.789,282.9656,282.1124,282.1614,3375.0
2024-02-29 11:40:00,287.74,287.99,287.46,287.8,7811.0,282.1614,282.4066,281.8869,282.2203,7811.0
2024-02-29 11:45:00,287.7,288.2,287.7,288.08,6971.0,282.1222,282.6125,282.1222,282.4949,6971.0
2024-02-29 11:50:00,288.17,288.32,288.07,288.31,4196.0,282.5831,282.7302,282.4851,282.7204,4196.0
2024-02-29 11:55:00,288.31,288.35,288.18,288.34,4803.0,282.7204,282.7596,282.5929,282.7498,4803.0
2024-02-29 12:00:00,288.27,288.42,288.24,288.34,3150.0,282.6812,282.8283,282.6518,282.7498,3150.0
2024-02-29 12:05:00,288.37,288.43,287.88,288.02,4191.0,282.7792,282.8381,282.2987,282.436,4191.0
2024-02-29 12:10:00,288.01,288.3,287.97,288.25,5347.0,282.4262,282.7106,282.387,282.6616,5347.0
2024-02-29 12:15:00,288.18,288.87,288.18,288.87,3633.0,282.5929,283.2695,282.5929,283.2695,3633.0
2024-02-29 12:20:00,288.87,289.1,288.48,288.51,10273.0,283.2695,283.4951,282.8871,282.9165,10273.0
2024-02-29 12:25:00,288.51,288.61,288.4,288.5,5425.0,282.9165,283.0146,282.8087,282.9067,5425.0
2024-02-29 12:30:00,288.45,288.71,288.45,288.68,4386.0,282.8577,283.1126,282.8577,283.0832,4386.0
2024-02-29 12:35:00,288.65,288.81,288.31,288.48,19050.0,283.0538,283.2107,282.7204,282.8871,19050.0
2024-02-29 12:40:00,288.42,288.7,288.42,288.66,7443.0,282.8283,283.1028,282.8283,283.0636,7443.0
2024-02-29 12:45:00,288.66,288.79,288.43,288.75,13737.0,283.0636,283.1911,282.8381,283.1519,13737.0
2024-02-29 12:50:00,288.78,289.08,288.74,288.91,4586.0,283.1813,283.4755,283.1421,283.3088,4586.0
2024-02-29 12:55:00,288.92,288.92,288.75,288.9,6006.0,283.3186,283.3186,283.1519,283.299,6006.0
2024-02-29 13:00:00,288.92,289.04,288.83,289.0,4918.0,283.3186,283.4362,283.2303,283.397,4918.0
2024-02-29 13:05:00,288.91,288.99,288.61,288.8,14020.0,283.3088,283.3872,283.0146,283.2009,14020.0
2024-02-29 13:10:00,288.9,289.19,288.74,288.87,4944.0,283.299,283.5833,283.1421,283.2695,4944.0
2024-02-29 13:15:00,288.69,288.84,288.69,288.82,3256.0,283.093,283.2401,283.093,283.2205,3256.0
2024-02-29 13:20:00,288.82,288.84,288.56,288.67,12654.0,283.2205,283.2401,282.9656,283.0734,12654.0
2024-02-29 13:25:00,288.73,288.99,288.6,288.92,3205.0,283.1323,283.3872,283.0048,283.3186,3205.0
2024-02-29 13:30:00,288.88,288.98,288.75,288.95,4531.0,283.2793,283.3774,283.1519,283.348,4531.0
2024-02-29 13:35:00,288.91,289.03,288.84,289.03,5886.0,283.3088,283.4264,283.2401,283.4264,5886.0
2024-02-29 13:40:00,288.97,288.99,288.82,288.98,5607.0,283.3676,283.3872,283.2205,283.3774,5607.0
2024-02-29 13:45:00,288.94,289.02,288.88,288.99,7566.0,283.3382,283.4166,283.2793,283.3872,7566.0
2024-02-29 13:50:00,289.0,289.12,288.96,289.08,4053.0,283.397,283.5147,283.3578,283.4755,4053.0
2024-02-29 13:55:00,289.04,289.12,288.91,288.94,3762.0,283.4362,283.5147,283.3088,283.3382,3762.0
2024-02-29 14:00:00,288.94,289.19,288.94,289.15,5103.0,283.3382,283.5833,283.3382,283.5441,5103.0
2024-02-29 14:05:00,289.16,289.19,288.83,288.94,6164.0,283.5539,283.5833,283.2303,283.3382,6164.0
2024-02-29 14:10:00,288.95,289.07,288.94,289.05,3949.0,283.348,283.4657,283.3382,283.4461,3949.0
2024-02-29 14:15:00,289.01,289.4,288.94,289.23,8677.0,283.4068,283.7893,283.3382,283.6226,8677.0
2024-02-29 14:20:00,289.26,289.29,288.97,288.98,3929.0,283.652,283.6814,283.3676,283.3774,3929.0
2024-02-29 14:25:00,288.98,288.98,288.7,288.83,6865.0,283.3774,283.3774,283.1028,283.2303,6865.0
2024-02-29 14:30:00,288.9,288.96,288.72,288.8,7686.0,283.299,283.3578,283.1224,283.2009,7686.0
2024-02-29 14:35:00,288.85,288.88,288.74,288.77,4912.0,283.2499,283.2793,283.1421,283.1715,4912.0
2024-02-29 14:40:00,288.79,288.91,288.7,288.84,7835.0,283.1911,283.3088,283.1028,283.2401,7835.0
2024-02-29 14:45:00,288.78,289.05,288.67,289.02,4059.0,283.1813,283.4461,283.0734,283.4166,4059.0
2024-02-29 14:50:00,288.95,289.01,288.67,288.71,5237.0,283.348,283.4068,283.0734,283.1126,5237.0
2024-02-29 14:55:00,288.73,288.73,288.56,288.7,6121.0,283.1323,283.1323,282.9656,283.1028,6121.0
2024-02-29 15:00:00,288.78,288.9,288.71,288.8,8628.0,283.1813,283.299,283.1126,283.2009,8628.0
2024-02-29 15:05:00,288.84,288.85,288.68,288.8,6625.0,283.2401,283.2499,283.0832,283.2009,6625.0
2024-02-29 15:10:00,288.77,288.86,288.64,288.65,6175.0,283.1715,283.2597,283.044,283.0538,6175.0
2024-02-29 15:15:00,288.62,288.73,288.5,288.73,22662.0,283.0244,283.1323,282.9067,283.1323,22662.0
2024-02-29 15:20:00,288.75,288.9,288.71,288.73,5837.0,283.1519,283.299,283.1126,283.1323,5837.0
2024-02-29 15:25:00,288.7,288.85,288.56,288.79,12630.0,283.1028,283.2499,282.9656,283.1911,12630.0
2024-02-29 15:30:00,288.79,288.96,288.7,288.92,14357.0,283.1911,283.3578,283.1028,283.3186,14357.0
2024-02-29 15:35:00,288.95,288.95,288.7,288.79,7855.0,283.348,283.348,283.1028,283.1911,7855.0
2024-02-29 15:40:00,288.79,288.98,288.7,288.94,14063.0,283.1911,283.3774,283.1028,283.3382,14063.0
2024-02-29 15:45:00,288.95,289.26,288.89,289.17,23384.0,283.348,283.652,283.2892,283.5637,23384.0
2024-02-29 15:50:00,289.08,289.61,288.94,289.35,39342.0,283.4755,283.9952,283.3382,283.7402,39342.0
2024-02-29 15:55:00,289.36,289.86,288.68,288.68,109064.0,283.75,284.2403,283.0832,283.0832,109064.0
2024-03-01 09:30:00,289.36,293.25,288.81,292.75,75659.0,283.75,287.5646,283.2107,287.0743,75659.0
2024-03-01 09:35:00,292.67,293.66,292.32,292.91,50832.0,286.9959,287.9667,286.6527,287.2312,50832.0
2024-03-01 09:40:00,292.82,292.85,291.61,292.19,23724.0,287.143,287.1724,285.9564,286.5252,23724.0
2024-03-01 09:45:00,292.09,292.27,291.2,291.88,12492.0,286.4271,286.6036,285.5544,286.2212,12492.0
2024-03-01 09:50:00,291.75,292.76,291.72,292.21,34900.0,286.0937,287.0841,286.0643,286.5448,34900.0
2024-03-01 09:55:00,292.07,292.81,291.97,292.69,21680.0,286.4075,287.1332,286.3094,287.0155,21680.0
2024-03-01 10:00:00,293.0,293.78,292.58,293.24,28047.0,287.3195,288.0843,286.9076,287.5548,28047.0
2024-03-01 10:05:00,293.3,294.23,293.3,294.23,19369.0,287.6137,288.5256,287.6137,288.5256,19369.0
2024-03-01 10:10:00,294.34,294.44,293.89,294.14,21086.0,288.6335,288.7316,288.1922,288.4374,21086.0
2024-03-01 10:15:00,294.31,294.43,292.87,292.87,17044.0,288.6041,288.7217,287.192,287.192,17044.0
2024-03-01 10:20:00,292.91,293.39,292.9,293.09,9496.0,287.2312,287.7019,287.2214,287.4077,9496.0
2024-03-01 10:25:00,293.01,293.01,292.17,292.5,19672.0,287.3293,287.3293,286.5056,286.8292,19672.0
2024-03-01 10:30:00,292.6,292.61,291.99,292.05,19065.0,286.9272,286.937,286.3291,286.3879,19065.0
2024-03-01 10:35:00,291.94,292.33,291.75,292.33,4619.0,286.28,286.6625,286.0937,286.6625,4619.0
2024-03-01 10:40:00,292.23,292.49,291.88,291.95,7790.0,286.5644,286.8194,286.2212,286.2898,7790.0
2024-03-01 10:45:00,292.0,292.11,291.81,292.08,7872.0,286.3389,286.4467,286.1525,286.4173,7872.0
2024-03-01 10:50:00,292.23,292.27,291.92,292.25,8755.0,286.5644,286.6036,286.2604,286.584,8755.0
2024-03-01 10:55:00,292.19,292.43,292.03,292.42,7072.0,286.5252,286.7605,286.3683,286.7507,7072.0
2024-03-01 11:00:00,292.45,292.77,292.44,292.6,7560.0,286.7801,287.0939,286.7703,286.9272,7560.0
2024-03-01 11:05:00,292.6,292.81,292.35,292.35,5385.0,286.9272,287.1332,286.6821,286.6821,5385.0
2024-03-01 11:10:00,292.37,292.64,292.31,292.6,10024.0,286.7017,286.9665,286.6428,286.9272,10024.0
2024-03-01 11:15:00,292.6,292.65,292.46,292.6,5764.0,286.9272,286.9763,286.7899,286.9272,5764.0
2024-03-01 11:20:00,292.65,292.99,292.57,292.8,10822.0,286.9763,287.3097,286.8978,287.1233,10822.0
2024-03-01 11:25:00,292.8,292.8,292.38,292.44,14918.0,287.1233,287.1233,286.7115,286.7703,14918.0
2024-03-01 11:30:00,292.44,292.44,292.21,292.24,15137.0,286.7703,286.7703,286.5448,286.5742,15137.0
2024-03-01 11:35:00,292.26,292.73,292.16,292.7,15641.0,286.5938,287.0547,286.4958,287.0253,15641.0
2024-03-01 11:40:00,292.66,293.09,292.56,293.09,6044.0,286.9861,287.4077,286.888,287.4077,6044.0
2024-03-01 11:45:00,293.12,293.58,293.12,293.39,13747.0,287.4371,287.8882,287.4371,287.7019,13747.0
2024-03-01 11:50:00,293.39,293.41,292.97,293.17,5995.0,287.7019,287.7215,287.2901,287.4862,5995.0
2024-03-01 11:55:00,293.15,293.15,292.87,293.0,9186.0,287.4666,287.4666,287.192,287.3195,9186.0
2024-03-01 12:00:00,293.0,293.08,292.86,292.91,18346.0,287.3195,287.3979,287.1822,287.2312,18346.0
2024-03-01 12:05:00,292.96,293.0,292.23,292.23,9338.0,287.2802,287.3195,286.5644,286.5644,9338.0
2024-03-01 12:10:00,292.23,292.71,292.23,292.69,7037.0,286.5644,287.0351,286.5644,287.0155,7037.0
2024-03-01 12:15:00,292.6,292.8,292.59,292.63,10844.0,286.9272,287.1233,286.9174,286.9566,10844.0
2024-03-01 12:20:00,292.67,292.68,292.26,292.44,7777.0,286.9959,287.0057,286.5938,286.7703,7777.0
2024-03-01 12:25:00,292.39,292.46,292.26,292.41,2258.0,286.7213,286.7899,286.5938,286.7409,2258.0
2024-03-01 12:30:00,292.37,292.67,292.35,292.53,3961.0,286.7017,286.9959,286.6821,286.8586,3961.0
2024-03-01 12:35:00,292.68,292.69,292.46,292.51,17076.0,287.0057,287.0155,286.7899,286.839,17076.0
2024-03-01 12:40:00,292.51,292.52,292.22,292.37,6409.0,286.839,286.8488,286.5546,286.7017,6409.0
2024-03-01 12:45:00,292.44,292.44,292.25,292.41,3705.0,286.7703,286.7703,286.584,286.7409,3705.0
2024-03-01 12:50:00,292.4,292.5,292.28,292.5,4116.0,286.7311,286.8292,286.6134,286.8292,4116.0
2024-03-01 12:55:00,292.43,292.47,292.0,292.04,3486.0,286.7605,286.7997,286.3389,286.3781,3486.0
2024-03-01 13:00:00,292.07,292.1,291.95,292.02,2718.0,286.4075,286.4369,286.2898,286.3585,2718.0
2024-03-01 13:05:00,292.06,292.29,291.94,292.1,16349.0,286.3977,286.6232,286.28,286.4369,16349.0
2024-03-01 13:10:00,292.15,292.25,292.07,292.18,2690.0,286.486,286.584,286.4075,286.5154,2690.0
2024-03-01 13:15:00,292.14,292.36,292.1,292.29,5208.0,286.4761,286.6919,286.4369,286.6232,5208.0
2024-03-01 13:20:00,292.3,292.4,292.26,292.3,5630.0,286.633,286.7311,286.5938,286.633,5630.0
2024-03-01 13:25:00,292.31,292.59,292.31,292.55,2565.0,286.6428,286.9174,286.6428,286.8782,2565.0
2024-03-01 13:30:00,292.55,292.76,292.42,292.45,10399.0,286.8782,287.0841,286.7507,286.7801,10399.0
2024-03-01 13:35:00,292.45,292.45,292.08,292.28,5078.0,286.7801,286.7801,286.4173,286.6134,5078.0
2024-03-01 13:40:00,292.23,292.46,292.16,292.23,12805.0,286.5644,286.7899,286.4958,286.5644,12805.0
2024-03-01 13:45:00,292.23,292.59,292.23,292.5,9101.0,286.5644,286.9174,286.5644,286.8292,9101.0
2024-03-01 13:50:00,292.51,292.72,292.49,292.68,13640.0,286.839,287.0449,286.8194,287.0057,13640.0
2024-03-01 13:55:00,292.68,292.87,292.64,292.76,14501.0,287.0057,287.192,286.9665,287.0841,14501.0
2024-03-01 14:00:00,292.81,293.11,292.76,293.1,2827.0,287.1332,287.4273,287.0841,287.4175,2827.0
2024-03-01 14:05:00,293.12,293.12,292.59,292.64,7790.0,287.4371,287.4371,286.9174,286.9665,7790.0
2024-03-01 14:10:00,292.6,292.81,292.6,292.81,6189.0,286.9272,287.1332,286.9272,287.1332,6189.0
2024-03-01 14:15:00,292.85,292.87,292.66,292.66,4888.0,287.1724,287.192,286.9861,286.9861,4888.0
2024-03-01 14:20:00,292.55,292.62,292.28,292.4,8588.0,286.8782,286.9468,286.6134,286.7311,8588.0
2024-03-01 14:25:00,292.37,292.75,292.33,292.74,5666.0,286.7017,287.0743,286.6625,287.0645,5666.0
2024-03-01 14:30:00,292.85,292.95,292.48,292.48,5895.0,287.1724,287.2704,286.8096,286.8096,5895.0
2024-03-01 14:35:00,292.46,292.67,292.42,292.43,4636.0,286.7899,286.9959,286.7507,286.7605,4636.0
2024-03-01 14:40:00,292.37,292.59,292.37,292.55,2177.0,286.7017,286.9174,286.7017,286.8782,2177.0
2024-03-01 14:45:00,292.69,293.09,292.63,293.0,13475.0,287.0155,287.4077,286.9566,287.3195,13475.0
2024-03-01 14:50:00,293.09,293.09,292.85,292.86,6202.0,287.4077,287.4077,287.1724,287.1822,6202.0
2024-03-01 14:55:00,292.94,293.13,292.89,293.08,5389.0,287.2606,287.447,287.2116,287.3979,5389.0
2024-03-01 15:00:00,293.08,293.08,292.74,293.0,8855.0,287.3979,287.3979,287.0645,287.3195,8855.0
2024-03-01 15:05:00,293.0,293.04,292.71,292.77,5827.0,287.3195,287.3587,287.0351,287.0939,5827.0
2024-03-01 15:10:00,292.75,292.75,292.51,292.69,6820.0,287.0743,287.0743,286.839,287.0155,6820.0
2024-03-01 15:15:00,292.58,292.7,292.55,292.65,4458.0,286.9076,287.0253,286.8782,286.9763,4458.0
2024-03-01 15:20:00,292.66,292.66,292.34,292.35,14494.0,286.9861,286.9861,286.6723,286.6821,14494.0
2024-03-01 15:25:00,292.35,292.94,292.29,292.94,6145.0,286.6821,287.2606,286.6232,287.2606,6145.0
2024-03-01 15:30:00,292.92,293.19,292.84,293.15,19747.0,287.241,287.5058,287.1626,287.4666,19747.0
2024-03-01 15:35:00,293.11,293.48,293.1,293.23,15304.0,287.4273,287.7902,287.4175,287.545,15304.0
2024-03-01 15:40:00,293.15,293.19,292.96,293.19,20027.0,287.4666,287.5058,287.2802,287.5058,20027.0
2024-03-01 15:45:00,293.14,293.85,293.13,293.85,29417.0,287.4568,288.153,287.447,288.153,29417.0
2024-03-01 15:50:00,293.77,293.79,293.3,293.48,46429.0,288.0745,288.0942,287.6137,287.7902,46429.0
2024-03-01 15:55:00,293.51,293.94,293.25,293.81,144879.0,287.8196,288.2412,287.5646,288.1138,144879.0
2024-03-04 09:30:00,295.89,296.95,295.36,295.75,39633.0,290.1534,291.1929,289.6337,290.0162,39633.0
2024-03-04 09:35:00,295.88,296.9,295.39,296.44,17457.0,290.1436,291.1439,289.6631,290.6928,17457.0
2024-03-04 09:40:00,296.62,296.86,295.85,296.36,13531.0,290.8693,291.1046,290.1142,290.6143,13531.0
2024-03-04 09:45:00,296.63,297.14,296.47,296.49,9018.0,290.8791,291.3792,290.7222,290.7418,9018.0
2024-03-04 09:50:00,296.64,297.87,296.36,297.6,13751.0,290.8889,292.0951,290.6143,291.8303,13751.0
2024-03-04 09:55:00,297.68,297.69,297.15,297.49,8145.0,291.9087,291.9185,291.389,291.7224,8145.0
2024-03-04 10:00:00,297.42,297.55,296.76,296.76,15524.0,291.6538,291.7813,291.0066,291.0066,15524.0
2024-03-04 10:05:00,296.75,297.28,296.67,296.83,22240.0,290.9968,291.5165,290.9183,291.0752,22240.0
2024-03-04 10:10:00,296.67,296.81,296.42,296.56,11945.0,290.9183,291.0556,290.6732,290.8105,11945.0
2024-03-04 10:15:00,296.54,296.6,296.14,296.39,14518.0,290.7908,290.8497,290.3986,290.6437,14518.0
2024-03-04 10:20:00,296.41,296.41,295.87,295.92,3870.0,290.6634,290.6634,290.1338,290.1829,3870.0
2024-03-04 10:25:00,296.02,296.67,295.92,296.37,12515.0,290.2809,290.9183,290.1829,290.6241,12515.0
2024-03-04 10:30:00,296.25,296.26,295.7,295.85,5663.0,290.5065,290.5163,289.9671,290.1142,5663.0
2024-03-04 10:35:00,295.88,295.88,295.23,295.27,3208.0,290.1436,290.1436,289.5062,289.5455,3208.0
2024-03-04 10:40:00,295.09,295.34,295.09,295.26,6584.0,289.369,289.6141,289.369,289.5357,6584.0
2024-03-04 10:45:00,295.37,295.52,294.92,295.11,5437.0,289.6435,289.7906,289.2022,289.3886,5437.0
2024-03-04 10:50:00,295.04,295.22,294.75,294.92,5806.0,289.3199,289.4964,289.0355,289.2022,5806.0
2024-03-04 10:55:00,295.0,295.07,294.75,294.81,5828.0,289.2807,289.3493,289.0355,289.0944,5828.0
2024-03-04 11:00:00,294.9,295.09,294.82,295.06,4131.0,289.1826,289.369,289.1042,289.3395,4131.0
2024-03-04 11:05:00,295.23,295.37,295.03,295.1,5395.0,289.5062,289.6435,289.3101,289.3788,5395.0
2024-03-04 11:10:00,295.11,295.11,294.6,294.78,10356.0,289.3886,289.3886,288.8885,289.065,10356.0
2024-03-04 11:15:00,294.78,294.85,294.53,294.62,3739.0,289.065,289.1336,288.8198,288.9081,3739.0
2024-03-04 11:20:00,294.63,294.78,294.58,294.58,5515.0,288.9179,289.065,288.8688,288.8688,5515.0
2024-03-04 11:25:00,294.66,295.17,294.65,295.1,5290.0,288.9473,289.4474,288.9375,289.3788,5290.0
2024-03-04 11:30:00,295.12,296.7,295.11,296.5,49095.0,289.3984,290.9477,289.3886,290.7516,49095.0
2024-03-04 11:35:00,296.5,296.5,295.94,296.02,10076.0,290.7516,290.7516,290.2025,290.2809,10076.0
2024-03-04 11:40:00,296.06,296.2,296.01,296.01,4295.0,290.3201,290.4574,290.2711,290.2711,4295.0
2024-03-04 11:45:00,296.01,296.41,296.01,296.1,5652.0,290.2711,290.6634,290.2711,290.3594,5652.0
2024-03-04 11:50:00,296.09,296.21,295.91,296.02,7062.0,290.3496,290.4672,290.1731,290.2809,7062.0
2024-03-04 11:55:00,295.97,296.14,295.88,296.01,3626.0,290.2319,290.3986,290.1436,290.2711,3626.0
2024-03-04 12:00:00,295.99,295.99,295.59,295.81,3678.0,290.2515,290.2515,289.8593,290.075,3678.0
2024-03-04 12:05:00,296.08,296.08,295.62,295.84,8012.0,290.3398,290.3398,289.8887,290.1044,8012.0
2024-03-04 12:10:00,295.9,296.16,295.9,296.02,2921.0,290.1632,290.4182,290.1632,290.2809,2921.0
2024-03-04 12:15:00,296.12,296.17,295.95,296.16,8211.0,290.379,290.428,290.2123,290.4182,8211.0
2024-03-04 12:20:00,296.07,296.38,296.05,296.35,9288.0,290.33,290.6339,290.3103,290.6045,9288.0
2024-03-04 12:25:00,296.41,296.68,296.39,296.51,24161.0,290.6634,290.9281,290.6437,290.7614,24161.0
2024-03-04 12:30:00,296.51,296.94,296.51,296.94,2846.0,290.7614,291.1831,290.7614,291.1831,2846.0
2024-03-04 12:35:00,296.98,297.28,296.86,296.86,6680.0,291.2223,291.5165,291.1046,291.1046,6680.0
2024-03-04 12:40:00,296.87,297.03,296.77,296.92,6743.0,291.1144,291.2713,291.0164,291.1635,6743.0
2024-03-04 12:45:00,296.88,297.01,296.76,296.97,6598.0,291.1242,291.2517,291.0066,291.2125,6598.0
2024-03-04 12:50:00,297.0,297.09,296.77,296.77,8981.0,291.2419,291.3302,291.0164,291.0164,8981.0
2024-03-04 12:55:00,296.76,296.88,296.52,296.54,5983.0,291.0066,291.1242,290.7712,290.7908,5983.0
2024-03-04 13:00:00,296.52,296.56,296.31,296.5,9911.0,290.7712,290.8105,290.5653,290.7516,9911.0
2024-03-04 13:05:00,296.51,296.64,296.49,296.63,12999.0,290.7614,290.8889,290.7418,290.8791,12999.0
2024-03-04 13:10:00,296.55,296.81,296.4,296.5,4545.0,290.8006,291.0556,290.6536,290.7516,4545.0
2024-03-04 13:15:00,296.5,296.73,296.49,296.71,3876.0,290.7516,290.9772,290.7418,290.9575,3876.0
2024-03-04 13:20:00,296.71,296.95,296.57,296.83,4927.0,290.9575,291.1929,290.8203,291.0752,4927.0
2024-03-04 13:25:00,296.8,297.53,296.8,297.44,3775.0,291.0458,291.7616,291.0458,291.6734,3775.0
2024-03-04 13:30:00,297.55,297.6,297.05,297.08,20236.0,291.7813,291.8303,291.291,291.3204,20236.0
2024-03-04 13:35:00,297.11,297.24,297.06,297.08,4017.0,291.3498,291.4773,291.3008,291.3204,4017.0
2024-03-04 13:40:00,297.06,297.22,297.04,297.11,3908.0,291.3008,291.4577,291.2811,291.3498,3908.0
2024-03-04 13:45:00,297.1,297.19,296.94,297.05,5614.0,291.34,291.4282,291.1831,291.291,5614.0
2024-03-04 13:50:00,297.07,297.18,296.92,297.18,10937.0,291.3106,291.4184,291.1635,291.4184,10937.0
2024-03-04 13:55:00,297.17,297.25,297.08,297.24,7356.0,291.4086,291.4871,291.3204,291.4773,7356.0
2024-03-04 14:00:00,297.24,297.44,297.22,297.44,5387.0,291.4773,291.6734,291.4577,291.6734,5387.0
2024-03-04 14:05:00,297.43,297.55,297.31,297.34,22445.0,291.6636,291.7813,291.5459,291.5753,22445.0
2024-03-04 14:10:00,297.36,297.47,297.32,297.36,11131.0,291.5949,291.7028,291.5557,291.5949,11131.0
2024-03-04 14:15:00,297.32,297.52,297.2,297.51,9920.0,291.5557,291.7518,291.438,291.742,9920.0
2024-03-04 14:20:00,297.52,297.8,297.39,297.71,16220.0,291.7518,292.0264,291.6244,291.9382,16220.0
2024-03-04 14:25:00,297.52,297.72,297.36,297.62,18315.0,291.7518,291.948,291.5949,291.8499,18315.0
2024-03-04 14:30:00,297.68,297.93,297.59,297.82,44795.0,291.9087,292.1539,291.8205,292.046,44795.0
2024-03-04 14:35:00,297.82,298.14,297.59,297.97,42689.0,292.046,292.3598,291.8205,292.1931,42689.0
2024-03-04 14:40:00,297.9,297.92,297.44,297.74,19913.0,292.1245,292.1441,291.6734,291.9676,19913.0
2024-03-04 14:45:00,297.66,297.69,297.23,297.23,4747.0,291.8891,291.9185,291.4675,291.4675,4747.0
2024-03-04 14:50:00,297.26,297.51,297.12,297.2,12601.0,291.4969,291.742,291.3596,291.438,12601.0
2024-03-04 14:55:00,297.14,297.2,296.99,296.99,4838.0,291.3792,291.438,291.2321,291.2321,4838.0
2024-03-04 15:00:00,296.91,296.92,296.48,296.48,8333.0,291.1537,291.1635,290.732,290.732,8333.0
2024-03-04 15:05:00,296.58,296.9,296.55,296.89,7375.0,290.8301,291.1439,290.8006,291.1341,7375.0
2024-03-04 15:10:00,296.92,297.48,296.87,297.36,25534.0,291.1635,291.7126,291.1144,291.5949,25534.0
2024-03-04 15:15:00,297.37,297.67,297.18,297.18,19554.0,291.6047,291.8989,291.4184,291.4184,19554.0
2024-03-04 15:20:00,297.21,297.21,297.0,297.09,4312.0,291.4478,291.4478,291.2419,291.3302,4312.0
2024-03-04 15:25:00,297.03,297.12,296.75,296.82,7620.0,291.2713,291.3596,290.9968,291.0654,7620.0
2024-03-04 15:30:00,296.87,297.02,296.49,296.5,36345.0,291.1144,291.2615,290.7418,290.7516,36345.0
2024-03-04 15:35:00,296.5,296.61,296.21,296.51,13649.0,290.7516,290.8595,290.4672,290.7614,13649.0
2024-03-04 15:40:00,296.56,297.0,296.5,296.55,21798.0,290.8105,291.2419,290.7516,290.8006,21798.0
2024-03-04 15:45:00,296.56,296.56,295.92,295.94,23870.0,290.8105,290.8105,290.1829,290.2025,23870.0
2024-03-04 15:50:00,295.96,296.46,295.96,296.41,53576.0,290.2221,290.7124,290.2221,290.6634,53576.0
2024-03-04 15:55:00,296.44,296.79,296.37,296.57,75993.0,290.6928,291.036,290.6241,290.8203,75993.0
2024-03-05 09:30:00,294.35,294.93,293.62,294.21,46331.0,288.6433,289.2121,287.9275,288.506,46331.0
2024-03-05 09:35:00,294.21,294.21,292.22,292.98,59157.0,288.506,288.506,286.5546,287.2999,59157.0
2024-03-05 09:40:00,292.76,294.78,292.76,294.3,20395.0,287.0841,289.065,287.0841,288.5943,20395.0
2024-03-05 09:45:00,294.42,294.96,293.66,294.05,10289.0,288.7119,289.2415,287.9667,288.3491,10289.0
2024-03-05 09:50:00,294.2,294.9,294.2,294.76,11526.0,288.4962,289.1826,288.4962,289.0453,11526.0
2024-03-05 09:55:00,294.63,294.89,294.26,294.26,24836.0,288.9179,289.1728,288.555,288.555,24836.0
2024-03-05 10:00:00,294.22,294.93,294.02,294.75,24262.0,288.5158,289.2121,288.3197,289.0355,24262.0
2024-03-05 10:05:00,295.07,295.07,294.01,294.02,10440.0,289.3493,289.3493,288.3099,288.3197,10440.0
2024-03-05 10:10:00,293.93,294.56,293.93,294.28,14849.0,288.2314,288.8492,288.2314,288.5747,14849.0
2024-03-05 10:15:00,294.22,294.43,293.44,293.61,10614.0,288.5158,288.7217,287.7509,287.9176,10614.0
2024-03-05 10:20:00,293.73,293.91,293.4,293.49,7903.0,288.0353,288.2118,287.7117,287.8,7903.0
2024-03-05 10:25:00,293.5,293.92,293.39,293.59,11430.0,287.8098,288.2216,287.7019,287.898,11430.0
2024-03-05 10:30:00,293.62,293.68,292.31,292.4,32545.0,287.9275,287.9863,286.6428,286.7311,32545.0
2024-03-05 10:35:00,292.4,292.87,292.11,292.74,36800.0,286.7311,287.192,286.4467,287.0645,36800.0
2024-03-05 10:40:00,292.65,293.08,292.49,292.84,24640.0,286.9763,287.3979,286.8194,287.1626,24640.0
2024-03-05 10:45:00,292.93,293.03,292.33,292.34,11110.0,287.2508,287.3489,286.6625,286.6723,11110.0
2024-03-05 10:50:00,292.23,292.94,292.23,292.61,11511.0,286.5644,287.2606,286.5644,286.937,11511.0
2024-03-05 10:55:00,292.67,292.95,292.54,292.6,17169.0,286.9959,287.2704,286.8684,286.9272,17169.0
2024-03-05 11:00:00,292.66,293.05,292.59,292.9,9644.0,286.9861,287.3685,286.9174,287.2214,9644.0
2024-03-05 11:05:00,292.83,293.25,292.83,293.06,9720.0,287.1528,287.5646,287.1528,287.3783,9720.0
2024-03-05 11:10:00,293.15,293.35,293.0,293.33,9132.0,287.4666,287.6627,287.3195,287.6431,9132.0
2024-03-05 11:15:00,293.31,293.37,292.91,292.91,10600.0,287.6235,287.6823,287.2312,287.2312,10600.0
2024-03-05 11:20:00,292.91,293.03,292.65,292.96,16657.0,287.2312,287.3489,286.9763,287.2802,16657.0
2024-03-05 11:25:00,292.96,293.21,292.89,293.11,7661.0,287.2802,287.5254,287.2116,287.4273,7661.0
2024-03-05 11:30:00,293.07,293.5,293.07,293.23,9087.0,287.3881,287.8098,287.3881,287.545,9087.0
2024-03-05 11:35:00,293.22,293.35,292.9,292.93,6588.0,287.5352,287.6627,287.2214,287.2508,6588.0
2024-03-05 11:40:00,293.0,293.21,292.75,292.86,12886.0,287.3195,287.5254,287.0743,287.1822,12886.0
2024-03-05 11:45:00,292.91,293.37,292.9,293.26,6038.0,287.2312,287.6823,287.2214,287.5744,6038.0
2024-03-05 11:50:00,293.28,293.4,293.22,293.33,8151.0,287.594,287.7117,287.5352,287.6431,8151.0
2024-03-05 11:55:00,293.31,293.4,292.88,293.29,7100.0,287.6235,287.7117,287.2018,287.6038,7100.0
2024-03-05 12:00:00,293.25,293.37,292.96,293.13,5973.0,287.5646,287.6823,287.2802,287.447,5973.0
2024-03-05 12:05:00,293.11,293.19,292.99,293.13,2191.0,287.4273,287.5058,287.3097,287.447,2191.0
2024-03-05 12:10:00,293.13,293.25,292.97,293.04,2569.0,287.447,287.5646,287.2901,287.3587,2569.0
2024-03-05 12:15:00,293.05,293.06,292.89,293.06,3258.0,287.3685,287.3783,287.2116,287.3783,3258.0
2024-03-05 12:20:00,293.06,293.16,292.97,293.16,3545.0,287.3783,287.4764,287.2901,287.4764,3545.0
2024-03-05 12:25:00,293.17,293.23,293.08,293.11,5058.0,287.4862,287.545,287.3979,287.4273,5058.0
2024-03-05 12:30:00,293.08,293.1,292.75,292.75,4875.0,287.3979,287.4175,287.0743,287.0743,4875.0
2024-03-05 12:35:00,292.57,292.58,292.29,292.36,4037.0,286.8978,286.9076,286.6232,286.6919,4037.0
2024-03-05 12:40:00,292.24,292.45,292.11,292.45,7461.0,286.5742,286.7801,286.4467,286.7801,7461.0
2024-03-05 12:45:00,292.45,292.67,292.18,292.18,5798.0,286.7801,286.9959,286.5154,286.5154,5798.0
2024-03-05 12:50:00,292.13,292.13,291.84,292.06,7719.0,286.4663,286.4663,286.182,286.3977,7719.0
2024-03-05 12:55:00,292.07,292.15,291.78,291.85,11539.0,286.4075,286.486,286.1231,286.1918,11539.0
2024-03-05 13:00:00,291.81,292.04,291.6,292.02,13175.0,286.1525,286.3781,285.9466,286.3585,13175.0
2024-03-05 13:05:00,291.95,292.05,291.78,291.96,4303.0,286.2898,286.3879,286.1231,286.2996,4303.0
2024-03-05 13:10:00,291.92,292.03,291.74,292.03,6757.0,286.2604,286.3683,286.0839,286.3683,6757.0
2024-03-05 13:15:00,291.97,292.04,291.41,291.41,3406.0,286.3094,286.3781,285.7603,285.7603,3406.0
2024-03-05 13:20:00,291.4,291.47,291.11,291.11,7632.0,285.7505,285.8191,285.4661,285.4661,7632.0
2024-03-05 13:25:00,291.16,291.32,291.13,291.23,16813.0,285.5151,285.672,285.4857,285.5838,16813.0
2024-03-05 13:30:00,291.17,291.76,291.17,291.65,6828.0,285.525,286.1035,285.525,285.9956,6828.0
2024-03-05 13:35:00,291.66,291.67,291.06,291.07,32329.0,286.0055,286.0153,285.4171,285.4269,32329.0
2024-03-05 13:40:00,291.0,291.17,290.8,290.8,12286.0,285.3582,285.525,285.1621,285.1621,12286.0
2024-03-05 13:45:00,290.83,290.95,290.19,290.19,12621.0,285.1915,285.3092,284.5639,284.5639,12621.0
2024-03-05 13:50:00,290.26,290.69,290.19,290.51,17331.0,284.6326,285.0543,284.5639,284.8777,17331.0
2024-03-05 13:55:00,290.43,290.51,290.38,290.4,9332.0,284.7993,284.8777,284.7503,284.7699,9332.0
2024-03-05 14:00:00,290.37,290.93,290.21,290.85,10178.0,284.7405,285.2896,284.5836,285.2112,10178.0
2024-03-05 14:05:00,290.85,290.85,290.48,290.71,6798.0,285.2112,285.2112,284.8483,285.0739,6798.0
2024-03-05 14:10:00,290.69,290.7,290.54,290.62,5942.0,285.0543,285.0641,284.9072,284.9856,5942.0
2024-03-05 14:15:00,290.68,290.89,290.64,290.86,6678.0,285.0444,285.2504,285.0052,285.221,6678.0
2024-03-05 14:20:00,290.86,291.26,290.74,291.13,18713.0,285.221,285.6132,285.1033,285.4857,18713.0
2024-03-05 14:25:00,291.11,291.11,290.58,290.58,3325.0,285.4661,285.4661,284.9464,284.9464,3325.0
2024-03-05 14:30:00,290.52,290.55,290.23,290.26,5153.0,284.8876,284.917,284.6032,284.6326,5153.0
2024-03-05 14:35:00,290.26,290.43,290.19,290.43,7749.0,284.6326,284.7993,284.5639,284.7993,7749.0
2024-03-05 14:40:00,290.36,290.37,290.15,290.21,4467.0,284.7307,284.7405,284.5247,284.5836,4467.0
2024-03-05 14:45:00,290.14,290.16,289.88,289.88,14902.0,284.5149,284.5345,284.26,284.26,14902.0
2024-03-05 14:50:00,289.94,290.32,289.94,290.13,10184.0,284.3188,284.6914,284.3188,284.5051,10184.0
2024-03-05 14:55:00,290.03,290.09,289.9,290.07,14819.0,284.4071,284.4659,284.2796,284.4463,14819.0
2024-03-05 15:00:00,290.12,290.15,289.84,290.01,10729.0,284.4953,284.5247,284.2207,284.3874,10729.0
2024-03-05 15:05:00,289.95,290.08,289.56,289.68,10319.0,284.3286,284.4561,283.9462,284.0638,10319.0
2024-03-05 15:10:00,289.68,289.81,289.37,289.42,12873.0,284.0638,284.1913,283.7598,283.8089,12873.0
2024-03-05 15:15:00,289.43,289.94,289.42,289.71,15803.0,283.8187,284.3188,283.8089,284.0933,15803.0
2024-03-05 15:20:00,289.77,289.92,289.62,289.78,13540.0,284.1521,284.2992,284.005,284.1619,13540.0
2024-03-05 15:25:00,289.8,289.85,289.58,289.63,29159.0,284.1815,284.2305,283.9658,284.0148,29159.0
2024-03-05 15:30:00,289.55,290.4,289.4,290.4,30477.0,283.9364,284.7699,283.7893,284.7699,30477.0
2024-03-05 15:35:00,290.48,290.68,290.4,290.55,8080.0,284.8483,285.0444,284.7699,284.917,8080.0
2024-03-05 15:40:00,290.53,291.08,290.34,291.03,13574.0,284.8974,285.4367,284.711,285.3877,13574.0
2024-03-05 15:45:00,291.01,291.6,290.98,291.58,21666.0,285.3681,285.9466,285.3386,285.927,21666.0
2024-03-05 15:50:00,291.58,292.38,291.12,292.26,40640.0,285.927,286.7115,285.4759,286.5938,40640.0
2024-03-05 15:55:00,292.18,292.37,291.91,291.93,67382.0,286.5154,286.7017,286.2506,286.2702,67382.0
2024-03-06 09:30:00,295.32,297.93,294.88,297.51,42040.0,289.5945,292.1539,289.163,291.742,42040.0
2024-03-06 09:35:00,297.36,297.75,296.01,297.64,28865.0,291.5949,291.9774,290.2711,291.8695,28865.0
2024-03-06 09:40:00,297.19,297.79,297.14,297.43,8116.0,291.4282,292.0166,291.3792,291.6636,8116.0
2024-03-06 09:45:00,297.61,298.18,297.41,297.76,13627.0,291.8401,292.399,291.644,291.9872,13627.0
2024-03-06 09:50:00,297.57,297.57,296.76,296.76,11082.0,291.8009,291.8009,291.0066,291.0066,11082.0
2024-03-06 09:55:00,296.9,297.55,296.76,297.28,11813.0,291.1439,291.7813,291.0066,291.5165,11813.0
2024-03-06 10:00:00,297.19,297.19,295.77,295.96,12257.0,291.4282,291.4282,290.0358,290.2221,12257.0
2024-03-06 10:05:00,296.06,296.27,295.69,296.17,14619.0,290.3201,290.5261,289.9573,290.428,14619.0
2024-03-06 10:10:00,295.99,296.37,295.85,296.29,12696.0,290.2515,290.6241,290.1142,290.5457,12696.0
2024-03-06 10:15:00,296.32,297.1,296.32,296.81,7952.0,290.5751,291.34,290.5751,291.0556,7952.0
2024-03-06 10:20:00,296.75,297.73,296.74,297.42,19924.0,290.9968,291.9578,290.987,291.6538,19924.0
2024-03-06 10:25:00,297.52,297.72,297.2,297.44,15185.0,291.7518,291.948,291.438,291.6734,15185.0
2024-03-06 10:30:00,297.44,297.62,296.98,297.49,13063.0,291.6734,291.8499,291.2223,291.7224,13063.0
2024-03-06 10:35:00,297.51,297.78,297.36,297.77,9483.0,291.742,292.0068,291.5949,291.997,9483.0
2024-03-06 10:40:00,297.68,297.68,297.41,297.5,18379.0,291.9087,291.9087,291.644,291.7322,18379.0
2024-03-06 10:45:00,297.57,297.8,296.8,296.81,14205.0,291.8009,292.0264,291.0458,291.0556,14205.0
2024-03-06 10:50:00,297.0,297.15,296.84,296.95,8636.0,291.2419,291.389,291.085,291.1929,8636.0
2024-03-06 10:55:00,296.97,296.97,296.5,296.56,10691.0,291.2125,291.2125,290.7516,290.8105,10691.0
2024-03-06 11:00:00,296.72,296.75,296.22,296.22,17824.0,290.9673,290.9968,290.477,290.477,17824.0
2024-03-06 11:05:00,296.22,296.41,296.02,296.39,12293.0,290.477,290.6634,290.2809,290.6437,12293.0
2024-03-06 11:10:00,296.39,296.67,296.28,296.28,19783.0,290.6437,290.9183,290.5359,290.5359,19783.0
2024-03-06 11:15:00,296.24,296.39,296.03,296.04,6735.0,290.4967,290.6437,290.2907,290.3005,6735.0
2024-03-06 11:20:00,296.08,296.3,295.99,296.1,7643.0,290.3398,290.5555,290.2515,290.3594,7643.0
2024-03-06 11:25:00,296.28,296.31,295.89,295.89,28475.0,290.5359,290.5653,290.1534,290.1534,28475.0
2024-03-06 11:30:00,295.96,296.04,295.58,295.84,9789.0,290.2221,290.3005,289.8495,290.1044,9789.0
2024-03-06 11:35:00,295.8,296.28,295.79,296.09,25662.0,290.0652,290.5359,290.0554,290.3496,25662.0
2024-03-06 11:40:00,296.21,296.25,295.78,296.23,5630.0,290.4672,290.5065,290.0456,290.4868,5630.0
2024-03-06 11:45:00,296.04,296.13,295.78,295.81,2509.0,290.3005,290.3888,290.0456,290.075,2509.0
2024-03-06 11:50:00,295.74,296.19,295.74,296.09,4135.0,290.0063,290.4476,290.0063,290.3496,4135.0
2024-03-06 11:55:00,296.22,296.4,296.0,296.32,14215.0,290.477,290.6536,290.2613,290.5751,14215.0
2024-03-06 12:00:00,296.32,297.17,296.32,297.17,2330.0,290.5751,291.4086,290.5751,291.4086,2330.0
2024-03-06 12:05:00,297.12,297.26,296.96,297.07,4565.0,291.3596,291.4969,291.2027,291.3106,4565.0
2024-03-06 12:10:00,297.12,297.53,297.06,297.38,2196.0,291.3596,291.7616,291.3008,291.6146,2196.0
2024-03-06 12:15:00,297.26,297.41,297.04,297.04,736.0,291.4969,291.644,291.2811,291.2811,736.0
2024-03-06 12:20:00,297.05,297.11,296.79,296.82,5225.0,291.291,291.3498,291.036,291.0654,5225.0
2024-03-06 12:25:00,296.99,297.23,296.96,297.07,1184.0,291.2321,291.4675,291.2027,291.3106,1184.0
2024-03-06 12:30:00,297.19,297.32,297.19,297.32,1331.0,291.4282,291.5557,291.4282,291.5557,1331.0
2024-03-06 12:35:00,297.2,297.31,296.91,296.92,3604.0,291.438,291.5459,291.1537,291.1635,3604.0
2024-03-06 12:40:00,296.97,297.57,296.73,297.47,12124.0,291.2125,291.8009,290.9772,291.7028,12124.0
2024-03-06 12:45:00,297.54,297.54,296.64,296.8,8667.0,291.7715,291.7715,290.8889,291.0458,8667.0
2024-03-06 12:50:00,296.88,296.96,296.57,296.57,2963.0,291.1242,291.2027,290.8203,290.8203,2963.0
2024-03-06 12:55:00,296.64,296.88,296.6,296.88,916.0,290.8889,291.1242,290.8497,291.1242,916.0
2024-03-06 13:00:00,296.79,297.46,296.75,297.04,10723.0,291.036,291.693,290.9968,291.2811,10723.0
2024-03-06 13:05:00,296.97,296.97,296.45,296.5,4111.0,291.2125,291.2125,290.7026,290.7516,4111.0
2024-03-06 13:10:00,296.69,296.7,296.56,296.56,900.0,290.9379,290.9477,290.8105,290.8105,900.0
2024-03-06 13:15:00,296.68,296.83,296.62,296.74,849.0,290.9281,291.0752,290.8693,290.987,849.0
2024-03-06 13:20:00,296.84,297.07,296.8,296.88,9597.0,291.085,291.3106,291.0458,291.1242,9597.0
2024-03-06 13:25:00,296.88,298.01,296.88,298.0,19788.0,291.1242,292.2323,291.1242,292.2225,19788.0
2024-03-06 13:30:00,297.93,298.39,296.85,297.29,14077.0,292.1539,292.605,291.0948,291.5263,14077.0
2024-03-06 13:35:00,297.07,297.28,296.5,297.11,4918.0,291.3106,291.5165,290.7516,291.3498,4918.0
2024-03-06 13:40:00,297.12,297.65,297.12,297.39,5700.0,291.3596,291.8793,291.3596,291.6244,5700.0
2024-03-06 13:45:00,297.55,297.58,296.57,296.57,3460.0,291.7813,291.8107,290.8203,290.8203,3460.0
2024-03-06 13:50:00,296.61,296.98,296.5,296.88,2002.0,290.8595,291.2223,290.7516,291.1242,2002.0
2024-03-06 13:55:00,296.89,297.51,296.89,297.48,1447.0,291.1341,291.742,291.1341,291.7126,1447.0
2024-03-06 14:00:00,297.4,297.4,296.51,296.53,15048.0,291.6342,291.6342,290.7614,290.781,15048.0
2024-03-06 14:05:00,296.53,297.47,296.49,296.99,30058.0,290.781,291.7028,290.7418,291.2321,30058.0
2024-03-06 14:10:00,296.99,297.11,296.3,296.3,5823.0,291.2321,291.3498,290.5555,290.5555,5823.0
2024-03-06 14:15:00,296.41,296.41,295.79,296.22,4548.0,290.6634,290.6634,290.0554,290.477,4548.0
2024-03-06 14:20:00,296.26,296.47,296.18,296.26,4338.0,290.5163,290.7222,290.4378,290.5163,4338.0
2024-03-06 14:25:00,296.2,296.76,296.11,296.7,12229.0,290.4574,291.0066,290.3692,290.9477,12229.0
2024-03-06 14:30:00,296.85,296.98,295.79,295.92,15683.0,291.0948,291.2223,290.0554,290.1829,15683.0
2024-03-06 14:35:00,295.82,296.14,295.65,295.82,4249.0,290.0848,290.3986,289.9181,290.0848,4249.0
2024-03-06 14:40:00,295.78,295.99,295.67,295.88,5562.0,290.0456,290.2515,289.9377,290.1436,5562.0
2024-03-06 14:45:00,295.79,295.8,295.17,295.27,7203.0,290.0554,290.0652,289.4474,289.5455,7203.0
2024-03-06 14:50:00,295.49,295.63,295.33,295.5,4734.0,289.7612,289.8985,289.6043,289.771,4734.0
2024-03-06 14:55:00,295.52,295.55,295.04,295.25,10253.0,289.7906,289.82,289.3199,289.5258,10253.0
2024-03-06 15:00:00,295.1,295.88,295.03,295.82,6585.0,289.3788,290.1436,289.3101,290.0848,6585.0
2024-03-06 15:05:00,295.77,296.07,295.75,295.93,16719.0,290.0358,290.33,290.0162,290.1927,16719.0
2024-03-06 15:10:00,295.91,296.09,295.14,295.21,10661.0,290.1731,290.3496,289.418,289.4866,10661.0
2024-03-06 15:15:00,295.35,295.76,295.33,295.68,8892.0,289.6239,290.026,289.6043,289.9475,8892.0
2024-03-06 15:20:00,295.68,295.81,295.29,295.41,8612.0,289.9475,290.075,289.5651,289.6827,8612.0
2024-03-06 15:25:00,295.4,295.84,295.25,295.84,7969.0,289.6729,290.1044,289.5258,290.1044,7969.0
2024-03-06 15:30:00,295.86,296.02,295.51,295.51,7394.0,290.124,290.2809,289.7808,289.7808,7394.0
2024-03-06 15:35:00,295.59,295.91,295.45,295.9,10089.0,289.8593,290.1731,289.722,290.1632,10089.0
2024-03-06 15:40:00,295.98,296.21,295.84,296.14,8043.0,290.2417,290.4672,290.1044,290.3986,8043.0
2024-03-06 15:45:00,296.05,296.55,296.02,296.1,19172.0,290.3103,290.8006,290.2809,290.3594,19172.0
2024-03-06 15:50:00,296.16,296.43,295.85,296.39,26136.0,290.4182,290.683,290.1142,290.6437,26136.0
2024-03-06 15:55:00,296.56,296.84,296.34,296.64,61190.0,290.8105,291.085,290.5947,290.8889,61190.0
2024-03-07 09:30:00,298.73,299.89,297.83,299.1,37222.0,292.9384,294.0759,292.0558,293.3012,37222.0
2024-03-07 09:35:00,299.09,299.95,298.96,299.91,12500.0,293.2914,294.1347,293.1639,294.0955,12500.0
2024-03-07 09:40:00,299.88,300.09,299.19,299.34,13223.0,294.0661,294.272,293.3895,293.5366,13223.0
2024-03-07 09:45:00,299.49,299.49,298.28,299.02,9983.0,293.6836,293.6836,292.4971,293.2228,9983.0
2024-03-07 09:50:00,299.0,299.14,298.32,298.94,6180.0,293.2031,293.3404,292.5363,293.1443,6180.0
2024-03-07 09:55:00,298.94,299.47,298.94,299.25,13638.0,293.1443,293.664,293.1443,293.4483,13638.0
2024-03-07 10:00:00,299.42,299.55,299.16,299.44,16667.0,293.615,293.7425,293.36,293.6346,16667.0
2024-03-07 10:05:00,299.44,299.65,299.06,299.18,6399.0,293.6346,293.8405,293.262,293.3797,6399.0
2024-03-07 10:10:00,299.18,299.72,298.83,299.0,44673.0,293.3797,293.9092,293.0364,293.2031,44673.0
2024-03-07 10:15:00,298.91,298.91,298.23,298.23,5333.0,293.1149,293.1149,292.4481,292.4481,5333.0
2024-03-07 10:20:00,298.24,298.25,297.26,297.64,34062.0,292.4579,292.4677,291.4969,291.8695,34062.0
2024-03-07 10:25:00,297.68,298.26,297.65,297.94,48252.0,291.9087,292.4775,291.8793,292.1637,48252.0
2024-03-07 10:30:00,297.82,298.01,297.63,297.88,5049.0,292.046,292.2323,291.8597,292.1049,5049.0
2024-03-07 10:35:00,297.88,298.12,297.52,297.58,28536.0,292.1049,292.3402,291.7518,291.8107,28536.0
2024-03-07 10:40:00,297.58,298.62,297.42,298.45,12569.0,291.8107,292.8305,291.6538,292.6638,12569.0
2024-03-07 10:45:00,298.42,298.44,297.93,298.13,25827.0,292.6344,292.654,292.1539,292.35,25827.0
2024-03-07 10:50:00,298.19,298.19,297.83,297.91,15206.0,292.4088,292.4088,292.0558,292.1343,15206.0
2024-03-07 10:55:00,297.95,298.2,297.81,298.1,6496.0,292.1735,292.4187,292.0362,292.3206,6496.0
2024-03-07 11:00:00,298.09,298.12,297.72,297.83,6873.0,292.3108,292.3402,291.948,292.0558,6873.0
2024-03-07 11:05:00,297.83,297.98,297.54,297.6,23688.0,292.0558,292.2029,291.7715,291.8303,23688.0
2024-03-07 11:10:00,297.62,298.01,297.62,297.94,12770.0,291.8499,292.2323,291.8499,292.1637,12770.0
2024-03-07 11:15:00,297.91,298.01,297.5,297.5,2880.0,292.1343,292.2323,291.7322,291.7322,2880.0
2024-03-07 11:20:00,297.57,297.67,297.49,297.6,1382.0,291.8009,291.8989,291.7224,291.8303,1382.0
2024-03-07 11:25:00,297.54,297.79,297.28,297.56,7294.0,291.7715,292.0166,291.5165,291.7911,7294.0
2024-03-07 11:30:00,297.51,297.51,297.09,297.09,5834.0,291.742,291.742,291.3302,291.3302,5834.0
2024-03-07 11:35:00,297.16,297.42,296.9,297.42,10322.0,291.3988,291.6538,291.1439,291.6538,10322.0
2024-03-07 11:40:00,297.42,297.65,297.34,297.5,5979.0,291.6538,291.8793,291.5753,291.7322,5979.0
2024-03-07 11:45:00,297.55,297.65,297.4,297.54,8926.0,291.7813,291.8793,291.6342,291.7715,8926.0
2024-03-07 11:50:00,297.57,298.3,297.51,298.17,11869.0,291.8009,292.5167,291.742,292.3892,11869.0
2024-03-07 11:55:00,298.23,298.46,298.15,298.35,6488.0,292.4481,292.6736,292.3696,292.5657,6488.0
2024-03-07 12:00:00,298.38,298.38,297.85,297.85,5062.0,292.5952,292.5952,292.0754,292.0754,5062.0
2024-03-07 12:05:00,298.02,298.19,297.97,298.11,5595.0,292.2421,292.4088,292.1931,292.3304,5595.0
2024-03-07 12:10:00,298.19,298.34,298.1,298.13,5157.0,292.4088,292.5559,292.3206,292.35,5157.0
2024-03-07 12:15:00,298.12,298.27,297.91,298.03,7045.0,292.3402,292.4873,292.1343,292.252,7045.0
2024-03-07 12:20:00,298.0,298.2,297.97,298.16,2814.0,292.2225,292.4187,292.1931,292.3794,2814.0
2024-03-07 12:25:00,298.17,298.25,298.01,298.22,5298.0,292.3892,292.4677,292.2323,292.4383,5298.0
2024-03-07 12:30:00,298.19,298.36,297.87,298.29,6911.0,292.4088,292.5756,292.0951,292.5069,6911.0
2024-03-07 12:35:00,298.28,298.53,298.28,298.3,3780.0,292.4971,292.7423,292.4971,292.5167,3780.0
2024-03-07 12:40:00,298.26,298.27,298.08,298.13,3177.0,292.4775,292.4873,292.301,292.35,3177.0
2024-03-07 12:45:00,298.28,298.4,298.06,298.1,4568.0,292.4971,292.6148,292.2814,292.3206,4568.0
2024-03-07 12:50:00,298.07,298.23,298.07,298.09,1291.0,292.2912,292.4481,292.2912,292.3108,1291.0
2024-03-07 12:55:00,298.16,298.16,298.05,298.14,4997.0,292.3794,292.3794,292.2716,292.3598,4997.0
2024-03-07 13:00:00,298.19,298.36,298.06,298.21,11538.0,292.4088,292.5756,292.2814,292.4285,11538.0
2024-03-07 13:05:00,298.21,298.29,297.99,298.29,4607.0,292.4285,292.5069,292.2127,292.5069,4607.0
2024-03-07 13:10:00,298.32,298.58,298.31,298.38,6213.0,292.5363,292.7913,292.5265,292.5952,6213.0
2024-03-07 13:15:00,298.43,298.48,298.2,298.48,7883.0,292.6442,292.6932,292.4187,292.6932,7883.0
2024-03-07 13:20:00,298.48,298.83,298.44,298.8,5380.0,292.6932,293.0364,292.654,293.007,5380.0
2024-03-07 13:25:00,298.71,299.15,298.7,299.15,9238.0,292.9188,293.3502,292.909,293.3502,9238.0
2024-03-07 13:30:00,299.05,299.32,298.9,299.25,9658.0,293.2522,293.5169,293.1051,293.4483,9658.0
2024-03-07 13:35:00,299.22,299.26,298.93,299.0,8981.0,293.4189,293.4581,293.1345,293.2031,8981.0
2024-03-07 13:40:00,299.09,299.22,298.95,299.22,6161.0,293.2914,293.4189,293.1541,293.4189,6161.0
2024-03-07 13:45:00,299.21,299.45,299.21,299.41,8077.0,293.4091,293.6444,293.4091,293.6052,8077.0
2024-03-07 13:50:00,299.46,299.61,299.22,299.28,12621.0,293.6542,293.8013,293.4189,293.4777,12621.0
2024-03-07 13:55:00,299.33,299.64,299.33,299.54,10360.0,293.5267,293.8307,293.5267,293.7327,10360.0
2024-03-07 14:00:00,299.6,299.82,299.45,299.82,6136.0,293.7915,294.0072,293.6444,294.0072,6136.0
2024-03-07 14:05:00,299.82,299.94,299.66,299.84,14630.0,294.0072,294.1249,293.8504,294.0269,14630.0
2024-03-07 14:10:00,299.76,299.95,299.76,299.93,3306.0,293.9484,294.1347,293.9484,294.1151,3306.0
2024-03-07 14:15:00,299.9,299.97,299.65,299.76,57156.0,294.0857,294.1543,293.8405,293.9484,57156.0
2024-03-07 14:20:00,299.75,299.75,299.4,299.49,6676.0,293.9386,293.9386,293.5954,293.6836,6676.0
2024-03-07 14:25:00,299.46,299.47,299.07,299.27,4683.0,293.6542,293.664,293.2718,293.4679,4683.0
2024-03-07 14:30:00,299.19,299.25,298.81,299.13,12651.0,293.3895,293.4483,293.0168,293.3306,12651.0
2024-03-07 14:35:00,299.01,299.44,299.01,299.26,14610.0,293.213,293.6346,293.213,293.4581,14610.0
2024-03-07 14:40:00,299.3,299.37,299.21,299.32,7436.0,293.4973,293.566,293.4091,293.5169,7436.0
2024-03-07 14:45:00,299.32,299.72,299.23,299.67,9719.0,293.5169,293.9092,293.4287,293.8602,9719.0
2024-03-07 14:50:00,299.74,300.16,299.73,300.11,37223.0,293.9288,294.3407,293.919,294.2916,37223.0
2024-03-07 14:55:00,300.16,300.18,299.69,299.89,9380.0,294.3407,294.3603,293.8798,294.0759,9380.0
2024-03-07 15:00:00,299.8,299.98,299.48,299.89,11104.0,293.9876,294.1641,293.6738,294.0759,11104.0
2024-03-07 15:05:00,299.9,300.04,299.87,299.92,5093.0,294.0857,294.223,294.0563,294.1053,5093.0
2024-03-07 15:10:00,299.9,300.26,299.8,300.2,7609.0,294.0857,294.4387,293.9876,294.3799,7609.0
2024-03-07 15:15:00,300.21,300.24,299.9,300.01,6442.0,294.3897,294.4191,294.0857,294.1936,6442.0
2024-03-07 15:20:00,299.99,300.0,299.84,299.94,5846.0,294.174,294.1838,294.0269,294.1249,5846.0
2024-03-07 15:25:00,299.94,300.22,299.92,300.07,9417.0,294.1249,294.3995,294.1053,294.2524,9417.0
2024-03-07 15:30:00,300.07,300.13,299.76,299.94,22842.0,294.2524,294.3112,293.9484,294.1249,22842.0
2024-03-07 15:35:00,299.92,300.1,299.76,300.06,9874.0,294.1053,294.2818,293.9484,294.2426,9874.0
2024-03-07 15:40:00,300.14,300.27,300.1,300.25,6958.0,294.321,294.4485,294.2818,294.4289,6958.0
2024-03-07 15:45:00,300.24,300.26,299.96,300.05,16244.0,294.4191,294.4387,294.1445,294.2328,16244.0
2024-03-07 15:50:00,300.09,300.9,300.03,300.88,30753.0,294.272,295.0663,294.2132,295.0467,30753.0
2024-03-07 15:55:00,300.86,301.53,300.79,300.97,133418.0,295.0271,295.6841,294.9584,295.135,133418.0
2024-03-08 09:30:00,299.76,302.58,299.48,302.46,77356.0,294.8772,297.6513,294.6018,297.5332,77356.0
2024-03-08 09:35:00,302.07,302.21,300.87,301.61,13426.0,297.1496,297.2873,295.9691,296.6971,13426.0
2024-03-08 09:40:00,301.72,301.9,300.95,301.62,30366.0,296.8053,296.9824,296.0478,296.7069,30366.0
2024-03-08 09:45:00,301.76,302.05,301.31,301.65,20538.0,296.8446,297.1299,296.402,296.7364,20538.0
2024-03-08 09:50:00,301.73,302.18,301.51,302.07,11289.0,296.8151,297.2578,296.5987,297.1496,11289.0
2024-03-08 09:55:00,302.23,302.93,301.63,302.93,17140.0,297.307,297.9956,296.7168,297.9956,17140.0
2024-03-08 10:00:00,302.93,302.99,302.66,302.69,12073.0,297.9956,298.0546,297.73,297.7595,12073.0
2024-03-08 10:05:00,302.74,303.25,302.72,303.06,6772.0,297.8087,298.3104,297.789,298.1235,6772.0
2024-03-08 10:10:00,303.07,303.4,302.76,303.18,13841.0,298.1333,298.4579,297.8284,298.2415,13841.0
2024-03-08 10:15:00,303.2,303.37,303.07,303.08,11543.0,298.2612,298.4284,298.1333,298.1431,11543.0
2024-03-08 10:20:00,303.19,303.2,302.59,302.94,9430.0,298.2513,298.2612,297.6611,298.0054,9430.0
2024-03-08 10:25:00,303.02,303.12,302.27,302.39,5154.0,298.0841,298.1825,297.3463,297.4644,5154.0
2024-03-08 10:30:00,302.25,302.58,302.16,302.28,14445.0,297.3267,297.6513,297.2381,297.3562,14445.0
2024-03-08 10:35:00,302.36,302.36,301.38,301.65,13576.0,297.4349,297.4349,296.4708,296.7364,13576.0
2024-03-08 10:40:00,301.75,302.34,301.65,302.32,11953.0,296.8348,297.4152,296.7364,297.3955,11953.0
2024-03-08 10:45:00,302.26,302.35,301.9,302.35,3348.0,297.3365,297.425,296.9824,297.425,3348.0
2024-03-08 10:50:00,302.04,302.24,301.82,302.17,9170.0,297.1201,297.3168,296.9037,297.248,9170.0
2024-03-08 10:55:00,302.14,302.41,301.74,301.85,6758.0,297.2185,297.4841,296.825,296.9332,6758.0
2024-03-08 11:00:00,301.85,302.01,301.35,301.63,16015.0,296.9332,297.0906,296.4413,296.7168,16015.0
2024-03-08 11:05:00,301.45,301.61,301.28,301.28,8578.0,296.5397,296.6971,296.3725,296.3725,8578.0
2024-03-08 11:10:00,301.35,301.58,301.22,301.53,5586.0,296.4413,296.6676,296.3134,296.6184,5586.0
2024-03-08 11:15:00,301.56,301.73,301.21,301.26,6641.0,296.6479,296.8151,296.3036,296.3528,6641.0
2024-03-08 11:20:00,301.2,301.59,301.01,301.11,8769.0,296.2938,296.6774,296.1069,296.2052,8769.0
2024-03-08 11:25:00,301.05,301.29,300.19,300.24,5613.0,296.1462,296.3823,295.3002,295.3494,5613.0
2024-03-08 11:30:00,300.25,300.31,299.19,299.66,26717.0,295.3592,295.4183,294.3165,294.7788,26717.0
2024-03-08 11:35:00,299.76,300.06,299.38,299.99,15677.0,294.8772,295.1723,294.5034,295.1035,15677.0
2024-03-08 11:40:00,299.94,300.08,299.58,300.0,11909.0,295.0543,295.192,294.7002,295.1133,11909.0
2024-03-08 11:45:00,299.97,300.15,299.62,299.71,23090.0,295.0838,295.2609,294.7395,294.828,23090.0
2024-03-08 11:50:00,299.8,300.3,299.7,299.92,5439.0,294.9166,295.4084,294.8182,295.0346,5439.0
2024-03-08 11:55:00,300.02,300.09,299.38,299.38,8702.0,295.133,295.2018,294.5034,294.5034,8702.0
2024-03-08 12:00:00,299.25,299.54,299.1,299.49,17182.0,294.3755,294.6608,294.228,294.6116,17182.0
2024-03-08 12:05:00,299.57,299.9,299.36,299.5,8488.0,294.6903,295.0149,294.4837,294.6215,8488.0
2024-03-08 12:10:00,299.34,299.56,299.22,299.35,7365.0,294.4641,294.6805,294.346,294.4739,7365.0
2024-03-08 12:15:00,299.44,299.67,299.22,299.22,8820.0,294.5624,294.7887,294.346,294.346,8820.0
2024-03-08 12:20:00,299.21,299.78,299.21,299.25,55209.0,294.3362,294.8969,294.3362,294.3755,55209.0
2024-03-08 12:25:00,299.31,299.84,299.16,299.4,42297.0,294.4346,294.9559,294.287,294.5231,42297.0
2024-03-08 12:30:00,299.34,300.18,299.19,300.06,10565.0,294.4641,295.2904,294.3165,295.1723,10565.0
2024-03-08 12:35:00,300.12,300.18,299.72,300.03,8438.0,295.2314,295.2904,294.8379,295.1428,8438.0
2024-03-08 12:40:00,300.03,300.04,299.68,299.96,2140.0,295.1428,295.1527,294.7985,295.074,2140.0
2024-03-08 12:45:00,299.41,299.41,298.98,299.02,5018.0,294.5329,294.5329,294.1099,294.1493,5018.0
2024-03-08 12:50:00,299.03,299.04,298.45,298.65,4331.0,294.1591,294.1689,293.5886,293.7853,4331.0
2024-03-08 12:55:00,298.45,298.91,298.29,298.76,23751.0,293.5886,294.0411,293.4312,293.8935,23751.0
2024-03-08 13:00:00,298.76,298.76,298.24,298.4,5098.0,293.8935,293.8935,293.382,293.5394,5098.0
2024-03-08 13:05:00,298.44,298.91,298.28,298.84,13048.0,293.5787,294.0411,293.4213,293.9722,13048.0
2024-03-08 13:10:00,298.81,299.04,298.64,298.94,9140.0,293.9427,294.1689,293.7755,294.0706,9140.0
2024-03-08 13:15:00,298.97,299.03,298.29,298.37,10547.0,294.1001,294.1591,293.4312,293.5099,10547.0
2024-03-08 13:20:00,298.29,298.35,297.9,298.08,11690.0,293.4312,293.4902,293.0475,293.2246,11690.0
2024-03-08 13:25:00,298.03,298.12,297.74,297.74,8862.0,293.1754,293.2639,292.8901,292.8901,8862.0
2024-03-08 13:30:00,297.66,297.79,297.03,297.03,6987.0,292.8114,292.9393,292.1917,292.1917,6987.0
2024-03-08 13:35:00,297.07,297.1,296.57,296.65,12591.0,292.231,292.2605,291.7392,291.8179,12591.0
2024-03-08 13:40:00,296.41,296.41,295.74,295.8,8166.0,291.5818,291.5818,290.9227,290.9817,8166.0
2024-03-08 13:45:00,295.82,295.86,295.56,295.83,18219.0,291.0014,291.0407,290.7456,291.0112,18219.0
2024-03-08 13:50:00,295.83,296.22,295.8,296.0,8660.0,291.0112,291.3949,290.9817,291.1785,8660.0
2024-03-08 13:55:00,295.91,296.38,295.91,296.38,9297.0,291.0899,291.5523,291.0899,291.5523,9297.0
2024-03-08 14:00:00,296.44,297.42,296.44,297.31,5975.0,291.6113,292.5753,291.6113,292.4671,5975.0
2024-03-08 14:05:00,297.38,297.69,297.33,297.65,3550.0,292.536,292.8409,292.4868,292.8016,3550.0
2024-03-08 14:10:00,297.65,297.65,297.34,297.44,4714.0,292.8016,292.8016,292.4966,292.595,4714.0
2024-03-08 14:15:00,297.5,297.96,297.5,297.96,6485.0,292.654,293.1065,292.654,293.1065,6485.0
2024-03-08 14:20:00,298.02,298.32,297.97,298.19,8086.0,293.1656,293.4607,293.1164,293.3328,8086.0
2024-03-08 14:25:00,298.31,298.37,298.03,298.37,6960.0,293.4508,293.5099,293.1754,293.5099,6960.0
2024-03-08 14:30:00,298.35,298.44,298.14,298.18,7943.0,293.4902,293.5787,293.2836,293.323,7943.0
2024-03-08 14:35:00,298.19,298.28,298.1,298.2,6214.0,293.3328,293.4213,293.2443,293.3426,6214.0
2024-03-08 14:40:00,298.2,298.46,298.19,298.46,3863.0,293.3426,293.5984,293.3328,293.5984,3863.0
2024-03-08 14:45:00,298.44,298.49,298.16,298.25,3700.0,293.5787,293.6279,293.3033,293.3918,3700.0
2024-03-08 14:50:00,298.26,298.4,297.92,297.92,4391.0,293.4017,293.5394,293.0672,293.0672,4391.0
2024-03-08 14:55:00,297.88,297.93,297.53,297.6,5627.0,293.0278,293.077,292.6835,292.7524,5627.0
2024-03-08 15:00:00,297.75,298.04,297.72,297.96,6687.0,292.9,293.1852,292.8705,293.1065,6687.0
2024-03-08 15:05:00,297.86,297.89,297.43,297.43,7485.0,293.0082,293.0377,292.5852,292.5852,7485.0
2024-03-08 15:10:00,297.37,297.38,296.97,296.97,4807.0,292.5262,292.536,292.1327,292.1327,4807.0
2024-03-08 15:15:00,296.99,297.07,296.68,296.83,3900.0,292.1523,292.231,291.8474,291.9949,3900.0
2024-03-08 15:20:00,296.81,297.17,296.8,296.91,6034.0,291.9753,292.3294,291.9654,292.0736,6034.0
2024-03-08 15:25:00,296.94,297.06,296.41,296.42,4620.0,292.1032,292.2212,291.5818,291.5916,4620.0
2024-03-08 15:30:00,296.34,296.82,296.3,296.67,12539.0,291.5129,291.9851,291.4736,291.8376,12539.0
2024-03-08 15:35:00,296.67,296.95,296.49,296.76,25926.0,291.8376,292.113,291.6605,291.9261,25926.0
2024-03-08 15:40:00,296.75,297.16,296.75,297.04,33368.0,291.9163,292.3196,291.9163,292.2015,33368.0
2024-03-08 15:45:00,297.09,297.51,297.07,297.07,19794.0,292.2507,292.6639,292.231,292.231,19794.0
2024-03-08 15:50:00,296.95,297.59,296.8,297.59,31046.0,292.113,292.7426,291.9654,292.7426,31046.0
2024-03-08 15:55:00,297.59,297.64,297.23,297.49,84817.0,292.7426,292.7918,292.3884,292.6442,84817.0
2024-03-11 09:30:00,295.5,295.79,293.29,293.46,28755.0,290.6866,290.9719,288.5126,288.6798,28755.0
2024-03-11 09:35:00,293.56,294.55,293.46,294.5,15697.0,288.7782,289.7521,288.6798,289.7029,15697.0
2024-03-11 09:40:00,294.35,294.35,293.48,293.51,5968.0,289.5553,289.5553,288.6995,288.729,5968.0
2024-03-11 09:45:00,293.62,294.54,293.55,294.4,10692.0,288.8372,289.7422,288.7684,289.6045,10692.0
2024-03-11 09:50:00,294.48,294.64,293.14,293.25,9560.0,289.6832,289.8406,288.3651,288.4733,9560.0
2024-03-11 09:55:00,293.14,293.7,292.57,292.8,13874.0,288.3651,288.9159,287.8043,288.0306,13874.0
2024-03-11 10:00:00,292.77,293.08,291.47,291.5,14593.0,288.0011,288.306,286.7223,286.7518,14593.0
2024-03-11 10:05:00,291.53,291.71,290.9,291.25,25812.0,286.7813,286.9583,286.1615,286.5058,25812.0
2024-03-11 10:10:00,291.38,291.38,290.71,290.73,23410.0,286.6337,286.6337,285.9746,285.9943,23410.0
2024-03-11 10:15:00,290.76,291.2,290.22,291.0,56317.0,286.0238,286.4567,285.4926,286.2599,56317.0
2024-03-11 10:20:00,291.01,291.62,290.36,290.36,21929.0,286.2697,286.8698,285.6303,285.6303,21929.0
2024-03-11 10:25:00,290.49,290.73,290.0,290.42,15943.0,285.7582,285.9943,285.2762,285.6894,15943.0
2024-03-11 10:30:00,290.32,290.67,290.05,290.5,37830.0,285.591,285.9353,285.3254,285.7681,37830.0
2024-03-11 10:35:00,290.45,290.63,289.73,289.84,25214.0,285.7189,285.8959,285.0106,285.1188,25214.0
2024-03-11 10:40:00,289.86,290.38,289.83,289.97,14470.0,285.1385,285.65,285.109,285.2467,14470.0
2024-03-11 10:45:00,289.87,290.04,289.6,290.02,15909.0,285.1483,285.3155,284.8827,285.2959,15909.0
2024-03-11 10:50:00,290.08,290.94,290.0,290.65,30311.0,285.3549,286.2009,285.2762,285.9156,30311.0
2024-03-11 10:55:00,290.74,292.01,290.65,291.35,30972.0,286.0041,287.2535,285.9156,286.6042,30972.0
2024-03-11 11:00:00,291.44,292.28,291.34,292.08,34482.0,286.6927,287.5191,286.5944,287.3223,34482.0
2024-03-11 11:05:00,292.14,292.28,291.6,291.64,8395.0,287.3813,287.5191,286.8501,286.8895,8395.0
2024-03-11 11:10:00,291.47,291.47,290.8,291.15,4703.0,286.7223,286.7223,286.0632,286.4075,4703.0
2024-03-11 11:15:00,291.13,291.36,291.11,291.14,5494.0,286.3878,286.614,286.3681,286.3976,5494.0
2024-03-11 11:20:00,291.35,291.49,291.14,291.23,6224.0,286.6042,286.7419,286.3976,286.4862,6224.0
2024-03-11 11:25:00,291.21,291.28,290.56,290.56,7169.0,286.4665,286.5354,285.8271,285.8271,7169.0
2024-03-11 11:30:00,290.49,290.54,290.19,290.28,8466.0,285.7582,285.8074,285.4631,285.5516,8466.0
2024-03-11 11:35:00,290.39,290.66,290.34,290.35,4338.0,285.6598,285.9255,285.6107,285.6205,4338.0
2024-03-11 11:40:00,290.26,290.75,290.18,290.74,5731.0,285.532,286.014,285.4533,286.0041,5731.0
2024-03-11 11:45:00,290.8,291.03,290.73,291.03,3801.0,286.0632,286.2894,285.9943,286.2894,3801.0
2024-03-11 11:50:00,291.01,291.21,291.01,291.02,3593.0,286.2697,286.4665,286.2697,286.2796,3593.0
2024-03-11 11:55:00,290.97,291.48,290.97,291.43,8315.0,286.2304,286.7321,286.2304,286.6829,8315.0
2024-03-11 12:00:00,291.49,291.7,291.41,291.56,5657.0,286.7419,286.9485,286.6632,286.8108,5657.0
2024-03-11 12:05:00,291.49,291.7,291.31,291.32,4128.0,286.7419,286.9485,286.5649,286.5747,4128.0
2024-03-11 12:10:00,291.31,291.38,291.02,291.34,11206.0,286.5649,286.6337,286.2796,286.5944,11206.0
2024-03-11 12:15:00,291.24,291.93,291.24,291.88,6746.0,286.496,287.1748,286.496,287.1256,6746.0
2024-03-11 12:20:00,291.87,292.1,291.76,292.02,8008.0,287.1157,287.342,287.0075,287.2633,8008.0
2024-03-11 12:25:00,291.96,292.11,291.87,292.11,3746.0,287.2043,287.3518,287.1157,287.3518,3746.0
2024-03-11 12:30:00,292.09,292.36,292.01,292.36,7381.0,287.3322,287.5978,287.2535,287.5978,7381.0
2024-03-11 12:35:00,292.18,292.4,292.18,292.22,3421.0,287.4207,287.6371,287.4207,287.46,3421.0
2024-03-11 12:40:00,292.31,292.69,292.3,292.6,7764.0,287.5486,287.9224,287.5387,287.8338,7764.0
2024-03-11 12:45:00,292.67,292.78,292.41,292.41,6258.0,287.9027,288.0109,287.6469,287.6469,6258.0
2024-03-11 12:50:00,292.41,292.7,292.35,292.68,5132.0,287.6469,287.9322,287.5879,287.9125,5132.0
2024-03-11 12:55:00,292.63,292.68,292.39,292.44,10052.0,287.8634,287.9125,287.6273,287.6765,10052.0
2024-03-11 13:00:00,292.43,292.44,292.15,292.23,3428.0,287.6666,287.6765,287.3912,287.4699,3428.0
2024-03-11 13:05:00,292.23,292.29,291.69,291.69,2763.0,287.4699,287.5289,286.9387,286.9387,2763.0
2024-03-11 13:10:00,291.67,291.75,291.09,291.25,6133.0,286.919,286.9977,286.3484,286.5058,6133.0
2024-03-11 13:15:00,291.16,291.74,291.09,291.68,5028.0,286.4173,286.9879,286.3484,286.9288,5028.0
2024-03-11 13:20:00,291.76,291.95,291.49,291.86,4499.0,287.0075,287.1944,286.7419,287.1059,4499.0
2024-03-11 13:25:00,291.89,292.02,291.73,291.81,12658.0,287.1354,287.2633,286.978,287.0567,12658.0
2024-03-11 13:30:00,291.81,292.12,291.7,291.71,6074.0,287.0567,287.3617,286.9485,286.9583,6074.0
2024-03-11 13:35:00,291.71,291.82,291.22,291.23,6195.0,286.9583,287.0666,286.4763,286.4862,6195.0
2024-03-11 13:40:00,291.28,291.4,291.09,291.09,4200.0,286.5354,286.6534,286.3484,286.3484,4200.0
2024-03-11 13:45:00,291.06,291.13,290.86,291.1,9692.0,286.3189,286.3878,286.1222,286.3583,9692.0
2024-03-11 13:50:00,291.16,291.49,291.14,291.33,4749.0,286.4173,286.7419,286.3976,286.5845,4749.0
2024-03-11 13:55:00,291.46,291.59,291.38,291.56,3247.0,286.7124,286.8403,286.6337,286.8108,3247.0
2024-03-11 14:00:00,291.53,291.7,291.3,291.64,5045.0,286.7813,286.9485,286.555,286.8895,5045.0
2024-03-11 14:05:00,291.64,291.7,291.56,291.64,2338.0,286.8895,286.9485,286.8108,286.8895,2338.0
2024-03-11 14:10:00,291.54,291.56,291.16,291.21,2168.0,286.7911,286.8108,286.4173,286.4665,2168.0
2024-03-11 14:15:00,291.21,291.55,291.14,291.31,7339.0,286.4665,286.801,286.3976,286.5649,7339.0
2024-03-11 14:20:00,291.23,291.61,291.07,291.61,8053.0,286.4862,286.86,286.3288,286.86,8053.0
2024-03-11 14:25:00,291.58,291.97,291.52,291.91,4567.0,286.8305,287.2141,286.7714,287.1551,4567.0
2024-03-11 14:30:00,291.8,291.82,291.45,291.45,8180.0,287.0469,287.0666,286.7026,286.7026,8180.0
2024-03-11 14:35:00,291.44,291.88,291.41,291.87,11639.0,286.6927,287.1256,286.6632,287.1157,11639.0
2024-03-11 14:40:00,291.9,292.15,291.76,292.09,5125.0,287.1453,287.3912,287.0075,287.3322,5125.0
2024-03-11 14:45:00,292.04,292.38,292.02,292.38,6186.0,287.283,287.6174,287.2633,287.6174,6186.0
2024-03-11 14:50:00,292.51,292.7,292.21,292.24,4445.0,287.7453,287.9322,287.4502,287.4797,4445.0
2024-03-11 14:55:00,292.28,292.44,292.24,292.44,4708.0,287.5191,287.6765,287.4797,287.6765,4708.0
2024-03-11 15:00:00,292.47,292.47,292.28,292.46,4486.0,287.706,287.706,287.5191,287.6961,4486.0
2024-03-11 15:05:00,292.46,292.53,292.07,292.07,7399.0,287.6961,287.765,287.3125,287.3125,7399.0
2024-03-11 15:10:00,292.08,292.18,291.85,291.85,2467.0,287.3223,287.4207,287.0961,287.0961,2467.0
2024-03-11 15:15:00,291.84,292.05,291.77,292.01,7077.0,287.0862,287.2928,287.0174,287.2535,7077.0
2024-03-11 15:20:00,292.02,292.55,292.02,292.42,8143.0,287.2633,287.7847,287.2633,287.6568,8143.0
2024-03-11 15:25:00,292.41,292.41,292.17,292.24,3348.0,287.6469,287.6469,287.4109,287.4797,3348.0
2024-03-11 15:30:00,292.22,292.6,292.15,292.51,6582.0,287.46,287.8338,287.3912,287.7453,6582.0
2024-03-11 15:35:00,292.55,292.57,292.29,292.4,6879.0,287.7847,287.8043,287.5289,287.6371,6879.0
2024-03-11 15:40:00,292.41,292.82,292.41,292.77,9481.0,287.6469,288.0503,287.6469,288.0011,9481.0
2024-03-11 15:45:00,292.78,293.05,292.2,292.2,15539.0,288.0109,288.2765,287.4404,287.4404,15539.0
2024-03-11 15:50:00,292.4,292.92,292.34,292.59,19139.0,287.6371,288.1486,287.5781,287.824,19139.0
2024-03-11 15:55:00,292.59,293.0,292.59,292.7,48874.0,287.824,288.2273,287.824,287.9322,48874.0
2024-03-12 09:30:00,293.42,294.84,293.09,293.57,31167.0,288.6405,290.0374,288.3159,288.788,31167.0
2024-03-12 09:35:00,293.22,293.22,292.16,292.55,8853.0,288.4438,288.4438,287.401,287.7847,8853.0
2024-03-12 09:40:00,292.54,292.82,291.94,292.41,11844.0,287.7748,288.0503,287.1846,287.6469,11844.0
2024-03-12 09:45:00,292.42,292.96,292.41,292.81,4741.0,287.6568,288.188,287.6469,288.0404,4741.0
2024-03-12 09:50:00,292.96,293.48,292.43,293.12,17303.0,288.188,288.6995,287.6666,288.3454,17303.0
2024-03-12 09:55:00,293.16,294.07,293.16,293.77,41154.0,288.3847,289.2799,288.3847,288.9848,41154.0
2024-03-12 10:00:00,293.85,294.35,293.27,293.27,20492.0,289.0635,289.5553,288.4929,288.4929,20492.0
2024-03-12 10:05:00,293.39,293.53,292.7,292.83,16310.0,288.611,288.7487,287.9322,288.0601,16310.0
2024-03-12 10:10:00,292.95,293.74,292.94,293.6,8989.0,288.1781,288.9553,288.1683,288.8176,8989.0
2024-03-12 10:15:00,293.52,293.63,293.33,293.6,3699.0,288.7389,288.8471,288.552,288.8176,3699.0
2024-03-12 10:20:00,293.6,293.6,293.03,293.16,10887.0,288.8176,288.8176,288.2568,288.3847,10887.0
2024-03-12 10:25:00,293.13,294.04,293.13,293.96,21965.0,288.3552,289.2504,288.3552,289.1717,21965.0
2024-03-12 10:30:00,293.96,294.92,293.74,294.21,26260.0,289.1717,290.1161,288.9553,289.4176,26260.0
2024-03-12 10:35:00,294.38,294.54,294.18,294.22,8410.0,289.5849,289.7422,289.3881,289.4275,8410.0
2024-03-12 10:40:00,294.22,294.27,294.01,294.21,9224.0,289.4275,289.4766,289.2209,289.4176,9224.0
2024-03-12 10:45:00,294.15,294.59,294.12,294.28,6591.0,289.3586,289.7914,289.3291,289.4865,6591.0
2024-03-12 10:50:00,294.27,295.39,294.27,295.33,9769.0,289.4766,290.5784,289.4766,290.5194,9769.0
2024-03-12 10:55:00,295.52,295.55,294.49,294.91,3337.0,290.7063,290.7358,289.6931,290.1062,3337.0
2024-03-12 11:00:00,294.92,295.12,294.61,294.61,2880.0,290.1161,290.3128,289.8111,289.8111,2880.0
2024-03-12 11:05:00,294.79,295.11,294.78,295.03,7801.0,289.9882,290.303,289.9783,290.2243,7801.0
2024-03-12 11:10:00,295.0,295.45,294.99,295.38,7805.0,290.1948,290.6374,290.1849,290.5686,7805.0
2024-03-12 11:15:00,295.38,295.78,295.38,295.66,10037.0,290.5686,290.9621,290.5686,290.844,10037.0
2024-03-12 11:20:00,295.66,295.87,295.4,295.44,7341.0,290.844,291.0506,290.5882,290.6276,7341.0
2024-03-12 11:25:00,295.35,295.81,295.32,295.79,6518.0,290.5391,290.9916,290.5095,290.9719,6518.0
2024-03-12 11:30:00,295.73,295.73,295.26,295.26,13977.0,290.9129,290.9129,290.4505,290.4505,13977.0
2024-03-12 11:35:00,295.26,295.43,295.23,295.43,3463.0,290.4505,290.6178,290.421,290.6178,3463.0
2024-03-12 11:40:00,295.28,295.41,294.78,295.02,6499.0,290.4702,290.5981,289.9783,290.2144,6499.0
2024-03-12 11:45:00,294.92,294.99,294.64,294.78,10363.0,290.1161,290.1849,289.8406,289.9783,10363.0
2024-03-12 11:50:00,294.8,295.48,294.79,295.35,10313.0,289.998,290.6669,289.9882,290.5391,10313.0
2024-03-12 11:55:00,295.37,295.41,295.1,295.12,4255.0,290.5587,290.5981,290.2931,290.3128,4255.0
2024-03-12 12:00:00,295.11,295.18,294.65,294.66,5156.0,290.303,290.3718,289.8505,289.8603,5156.0
2024-03-12 12:05:00,294.66,294.94,294.62,294.71,6716.0,289.8603,290.1357,289.8209,289.9095,6716.0
2024-03-12 12:10:00,294.79,295.38,294.79,295.32,9507.0,289.9882,290.5686,289.9882,290.5095,9507.0
2024-03-12 12:15:00,295.31,295.43,295.19,295.19,5010.0,290.4997,290.6178,290.3817,290.3817,5010.0
2024-03-12 12:20:00,295.18,295.26,294.82,294.82,3605.0,290.3718,290.4505,290.0177,290.0177,3605.0
2024-03-12 12:25:00,294.74,294.82,294.59,294.61,2918.0,289.939,290.0177,289.7914,289.8111,2918.0
2024-03-12 12:30:00,294.65,295.03,294.58,295.03,3197.0,289.8505,290.2243,289.7816,290.2243,3197.0
2024-03-12 12:35:00,295.1,295.28,294.99,295.25,5131.0,290.2931,290.4702,290.1849,290.4407,5131.0
2024-03-12 12:40:00,295.05,295.05,294.58,294.59,1560.0,290.2439,290.2439,289.7816,289.7914,1560.0
2024-03-12 12:45:00,294.67,294.92,294.35,294.92,9628.0,289.8701,290.1161,289.5553,290.1161,9628.0
2024-03-12 12:50:00,294.91,295.12,294.88,295.01,5422.0,290.1062,290.3128,290.0767,290.2046,5422.0
2024-03-12 12:55:00,295.0,295.01,294.45,294.68,7032.0,290.1948,290.2046,289.6537,289.88,7032.0
2024-03-12 13:00:00,294.65,294.66,294.03,294.28,3345.0,289.8505,289.8603,289.2406,289.4865,3345.0
2024-03-12 13:05:00,294.32,294.34,293.75,293.91,7249.0,289.5258,289.5455,288.9651,289.1225,7249.0
2024-03-12 13:10:00,293.89,294.18,293.85,294.01,5044.0,289.1028,289.3881,289.0635,289.2209,5044.0
2024-03-12 13:15:00,294.05,294.5,293.89,294.45,4269.0,289.2602,289.7029,289.1028,289.6537,4269.0
2024-03-12 13:20:00,294.57,294.94,294.57,294.87,4105.0,289.7718,290.1357,289.7718,290.0669,4105.0
2024-03-12 13:25:00,294.9,295.04,294.52,294.53,2857.0,290.0964,290.2341,289.7226,289.7324,2857.0
2024-03-12 13:30:00,294.6,294.68,294.51,294.68,2129.0,289.8013,289.88,289.7127,289.88,2129.0
2024-03-12 13:35:00,294.65,295.04,294.63,294.94,1800.0,289.8505,290.2341,289.8308,290.1357,1800.0
2024-03-12 13:40:00,295.04,295.1,294.92,295.09,2768.0,290.2341,290.2931,290.1161,290.2833,2768.0
2024-03-12 13:45:00,295.1,295.19,295.0,295.19,3237.0,290.2931,290.3817,290.1948,290.3817,3237.0
2024-03-12 13:50:00,295.13,295.3,295.07,295.3,5248.0,290.3226,290.4899,290.2636,290.4899,5248.0
2024-03-12 13:55:00,295.34,295.7,295.34,295.6,2636.0,290.5292,290.8834,290.5292,290.785,2636.0
2024-03-12 14:00:00,295.64,295.76,295.64,295.75,4587.0,290.8243,290.9424,290.8243,290.9325,4587.0
2024-03-12 14:05:00,295.78,295.88,295.64,295.85,8700.0,290.9621,291.0604,290.8243,291.0309,8700.0
2024-03-12 14:10:00,295.85,296.16,295.85,295.93,6841.0,291.0309,291.3359,291.0309,291.1096,6841.0
2024-03-12 14:15:00,295.98,296.04,295.81,295.92,2065.0,291.1588,291.2178,290.9916,291.0998,2065.0
2024-03-12 14:20:00,295.94,296.1,295.92,295.99,2137.0,291.1194,291.2768,291.0998,291.1686,2137.0
2024-03-12 14:25:00,295.95,296.1,295.92,295.98,4840.0,291.1293,291.2768,291.0998,291.1588,4840.0
2024-03-12 14:30:00,296.0,296.29,295.96,295.97,7369.0,291.1785,291.4637,291.1391,291.149,7369.0
2024-03-12 14:35:00,296.02,296.38,296.02,296.37,20990.0,291.1981,291.5523,291.1981,291.5424,20990.0
2024-03-12 14:40:00,296.32,296.36,295.71,295.83,27168.0,291.4933,291.5326,290.8932,291.0112,27168.0
2024-03-12 14:45:00,295.79,296.45,295.79,296.45,5795.0,290.9719,291.6211,290.9719,291.6211,5795.0
2024-03-12 14:50:00,296.46,296.71,296.35,296.69,10016.0,291.631,291.8769,291.5228,291.8572,10016.0
2024-03-12 14:55:00,296.67,297.12,296.6,297.02,14946.0,291.8376,292.2802,291.7687,292.1819,14946.0
2024-03-12 15:00:00,296.98,297.38,296.92,297.34,10286.0,292.1425,292.536,292.0835,292.4966,10286.0
2024-03-12 15:05:00,297.31,297.44,297.21,297.44,5476.0,292.4671,292.595,292.3688,292.595,5476.0
2024-03-12 15:10:00,297.44,297.54,297.4,297.53,8142.0,292.595,292.6934,292.5557,292.6835,8142.0
2024-03-12 15:15:00,297.52,297.55,296.97,297.12,7568.0,292.6737,292.7032,292.1327,292.2802,7568.0
2024-03-12 15:20:00,297.15,297.74,297.14,297.68,16066.0,292.3097,292.8901,292.2999,292.8311,16066.0
2024-03-12 15:25:00,297.72,297.93,297.64,297.79,13854.0,292.8705,293.077,292.7918,292.9393,13854.0
2024-03-12 15:30:00,297.7,297.77,297.09,297.09,14048.0,292.8508,292.9196,292.2507,292.2507,14048.0
2024-03-12 15:35:00,297.07,297.26,296.96,296.98,21378.0,292.231,292.4179,292.1228,292.1425,21378.0
2024-03-12 15:40:00,296.99,297.05,296.76,296.87,46428.0,292.1523,292.2114,291.9261,292.0343,46428.0
2024-03-12 15:45:00,296.84,296.93,296.77,296.85,45635.0,292.0048,292.0933,291.9359,292.0146,45635.0
2024-03-12 15:50:00,296.85,298.18,296.79,298.02,48128.0,292.0146,293.323,291.9556,293.1656,48128.0
2024-03-12 15:55:00,298.07,298.31,297.74,297.83,94226.0,293.2147,293.4508,292.8901,292.9787,94226.0
2024-03-13 09:30:00,296.46,297.73,295.81,296.49,52568.0,291.631,292.8803,290.9916,291.6605,52568.0
2024-03-13 09:35:00,296.65,297.04,295.68,296.98,24990.0,291.8179,292.2015,290.8637,292.1425,24990.0
2024-03-13 09:40:00,297.1,297.29,296.64,296.93,3082.0,292.2605,292.4475,291.808,292.0933,3082.0
2024-03-13 09:45:00,296.97,297.35,296.54,297.14,9541.0,292.1327,292.5065,291.7097,292.2999,9541.0
2024-03-13 09:50:00,297.2,297.2,296.5,296.5,6365.0,292.3589,292.3589,291.6703,291.6703,6365.0
2024-03-13 09:55:00,296.48,297.38,296.33,296.92,7268.0,291.6506,292.536,291.5031,292.0835,7268.0
2024-03-13 10:00:00,297.06,297.21,296.75,297.17,19802.0,292.2212,292.3688,291.9163,292.3294,19802.0
2024-03-13 10:05:00,297.15,297.74,297.07,297.45,9807.0,292.3097,292.8901,292.231,292.6048,9807.0
2024-03-13 10:10:00,297.45,298.21,297.44,297.9,6591.0,292.6048,293.3525,292.595,293.0475,6591.0
2024-03-13 10:15:00,297.9,298.59,297.75,298.38,5781.0,293.0475,293.7263,292.9,293.5197,5781.0
2024-03-13 10:20:00,298.29,298.41,298.11,298.4,5193.0,293.4312,293.5492,293.2541,293.5394,5193.0
2024-03-13 10:25:00,298.6,299.13,298.58,299.06,10256.0,293.7361,294.2575,293.7164,294.1886,10256.0
2024-03-13 10:30:00,299.12,299.44,299.06,299.32,10641.0,294.2476,294.5624,294.1886,294.4444,10641.0
2024-03-13 10:35:00,299.29,299.33,298.83,298.95,14520.0,294.4149,294.4542,293.9624,294.0804,14520.0
2024-03-13 10:40:00,298.94,299.45,298.81,299.4,6959.0,294.0706,294.5723,293.9427,294.5231,6959.0
2024-03-13 10:45:00,299.31,299.44,298.85,298.93,10651.0,294.4346,294.5624,293.982,294.0607,10651.0
2024-03-13 10:50:00,298.83,299.47,298.83,299.13,13013.0,293.9624,294.5919,293.9624,294.2575,13013.0
2024-03-13 10:55:00,299.01,299.47,298.78,299.46,4447.0,294.1394,294.5919,293.9132,294.5821,4447.0
2024-03-13 11:00:00,299.37,299.37,298.31,298.31,5291.0,294.4936,294.4936,293.4508,293.4508,5291.0
2024-03-13 11:05:00,298.22,298.22,297.48,297.59,3929.0,293.3623,293.3623,292.6344,292.7426,3929.0
2024-03-13 11:10:00,297.6,297.73,297.23,297.54,10370.0,292.7524,292.8803,292.3884,292.6934,10370.0
2024-03-13 11:15:00,297.55,297.84,297.43,297.81,9974.0,292.7032,292.9885,292.5852,292.959,9974.0
2024-03-13 11:20:00,297.78,297.89,297.65,297.66,4126.0,292.9295,293.0377,292.8016,292.8114,4126.0
2024-03-13 11:25:00,297.63,298.01,297.62,297.96,11254.0,292.7819,293.1557,292.7721,293.1065,11254.0
2024-03-13 11:30:00,297.95,298.03,297.8,297.8,3767.0,293.0967,293.1754,292.9491,292.9491,3767.0
2024-03-13 11:35:00,297.76,298.0,297.68,298.0,1356.0,292.9098,293.1459,292.8311,293.1459,1356.0
2024-03-13 11:40:00,298.01,298.51,297.83,298.2,11679.0,293.1557,293.6476,292.9787,293.3426,11679.0
2024-03-13 11:45:00,298.29,298.3,298.12,298.28,3132.0,293.4312,293.441,293.2639,293.4213,3132.0
2024-03-13 11:50:00,298.2,298.37,298.11,298.11,2808.0,293.3426,293.5099,293.2541,293.2541,2808.0
2024-03-13 11:55:00,298.0,298.19,297.99,298.11,2841.0,293.1459,293.3328,293.1361,293.2541,2841.0
2024-03-13 12:00:00,298.06,298.37,297.93,297.93,6751.0,293.2049,293.5099,293.077,293.077,6751.0
2024-03-13 12:05:00,298.0,298.2,297.82,298.2,5315.0,293.1459,293.3426,292.9688,293.3426,5315.0
2024-03-13 12:10:00,298.19,298.77,298.08,298.71,3122.0,293.3328,293.9033,293.2246,293.8443,3122.0
2024-03-13 12:15:00,298.79,298.79,298.46,298.65,5897.0,293.923,293.923,293.5984,293.7853,5897.0
2024-03-13 12:20:00,298.63,298.71,298.26,298.44,4825.0,293.7656,293.8443,293.4017,293.5787,4825.0
2024-03-13 12:25:00,298.38,298.5,298.26,298.4,3746.0,293.5197,293.6377,293.4017,293.5394,3746.0
2024-03-13 12:30:00,298.35,298.58,298.35,298.37,1463.0,293.4902,293.7164,293.4902,293.5099,1463.0
2024-03-13 12:35:00,298.44,298.61,298.4,298.53,5193.0,293.5787,293.746,293.5394,293.6673,5193.0
2024-03-13 12:40:00,298.6,298.64,298.2,298.25,14859.0,293.7361,293.7755,293.3426,293.3918,14859.0
2024-03-13 12:45:00,298.35,298.4,298.15,298.19,7280.0,293.4902,293.5394,293.2934,293.3328,7280.0
2024-03-13 12:50:00,298.26,298.46,298.25,298.35,2478.0,293.4017,293.5984,293.3918,293.4902,2478.0
2024-03-13 12:55:00,298.36,298.52,298.23,298.52,2882.0,293.5,293.6574,293.3721,293.6574,2882.0
2024-03-13 13:00:00,298.51,298.83,298.46,298.66,4917.0,293.6476,293.9624,293.5984,293.7951,4917.0
2024-03-13 13:05:00,298.59,298.75,298.5,298.68,3441.0,293.7263,293.8837,293.6377,293.8148,3441.0
2024-03-13 13:10:00,298.68,298.68,298.55,298.63,839.0,293.8148,293.8148,293.6869,293.7656,839.0
2024-03-13 13:15:00,298.64,298.74,298.57,298.63,2814.0,293.7755,293.8738,293.7066,293.7656,2814.0
2024-03-13 13:20:00,298.59,298.95,298.58,298.95,2922.0,293.7263,294.0804,293.7164,294.0804,2922.0
2024-03-13 13:25:00,299.0,299.0,298.83,298.86,1496.0,294.1296,294.1296,293.9624,293.9919,1496.0
2024-03-13 13:30:00,298.79,298.89,298.74,298.85,4760.0,293.923,294.0214,293.8738,293.982,4760.0
2024-03-13 13:35:00,298.9,299.15,298.87,299.08,2289.0,294.0312,294.2772,294.0017,294.2083,2289.0
2024-03-13 13:40:00,299.07,299.13,298.78,298.78,1611.0,294.1985,294.2575,293.9132,293.9132,1611.0
2024-03-13 13:45:00,298.7,298.95,298.7,298.88,7144.0,293.8345,294.0804,293.8345,294.0116,7144.0
2024-03-13 13:50:00,298.8,299.06,298.76,298.99,3499.0,293.9329,294.1886,293.8935,294.1198,3499.0
2024-03-13 13:55:00,299.06,299.06,298.88,298.91,4137.0,294.1886,294.1886,294.0116,294.0411,4137.0
2024-03-13 14:00:00,298.91,299.08,298.74,298.98,5994.0,294.0411,294.2083,293.8738,294.1099,5994.0
2024-03-13 14:05:00,299.01,299.48,299.01,299.34,3822.0,294.1394,294.6018,294.1394,294.4641,3822.0
2024-03-13 14:10:00,299.33,299.42,299.23,299.23,5261.0,294.4542,294.5428,294.3559,294.3559,5261.0
2024-03-13 14:15:00,299.24,299.7,299.19,299.63,8248.0,294.3657,294.8182,294.3165,294.7493,8248.0
2024-03-13 14:20:00,299.63,299.64,299.42,299.46,5122.0,294.7493,294.7592,294.5428,294.5821,5122.0
2024-03-13 14:25:00,299.48,299.78,299.43,299.73,6724.0,294.6018,294.8969,294.5526,294.8477,6724.0
2024-03-13 14:30:00,299.71,299.92,299.64,299.87,4380.0,294.828,295.0346,294.7592,294.9854,4380.0
2024-03-13 14:35:00,299.87,299.87,299.59,299.81,6168.0,294.9854,294.9854,294.71,294.9264,6168.0
2024-03-13 14:40:00,299.79,299.83,299.64,299.72,6208.0,294.9067,294.9461,294.7592,294.8379,6208.0
2024-03-13 14:45:00,299.73,299.82,299.45,299.66,5068.0,294.8477,294.9362,294.5723,294.7788,5068.0
2024-03-13 14:50:00,299.57,299.63,299.44,299.49,4257.0,294.6903,294.7493,294.5624,294.6116,4257.0
2024-03-13 14:55:00,299.48,299.62,299.31,299.31,5309.0,294.6018,294.7395,294.4346,294.4346,5309.0
2024-03-13 15:00:00,299.44,299.44,299.2,299.25,7617.0,294.5624,294.5624,294.3263,294.3755,7617.0
2024-03-13 15:05:00,299.19,299.24,298.93,299.04,7407.0,294.3165,294.3657,294.0607,294.1689,7407.0
2024-03-13 15:10:00,299.05,299.17,298.93,299.12,6438.0,294.1788,294.2968,294.0607,294.2476,6438.0
2024-03-13 15:15:00,299.06,299.43,298.97,299.36,8860.0,294.1886,294.5526,294.1001,294.4837,8860.0
2024-03-13 15:20:00,299.38,299.63,299.3,299.54,9551.0,294.5034,294.7493,294.4247,294.6608,9551.0
2024-03-13 15:25:00,299.6,299.63,298.49,298.89,11657.0,294.7198,294.7493,293.6279,294.0214,11657.0
2024-03-13 15:30:00,298.81,299.49,298.78,299.12,12112.0,293.9427,294.6116,293.9132,294.2476,12112.0
2024-03-13 15:35:00,299.12,299.35,298.98,299.34,11786.0,294.2476,294.4739,294.1099,294.4641,11786.0
2024-03-13 15:40:00,299.34,299.88,299.28,299.81,15285.0,294.4641,294.9953,294.405,294.9264,15285.0
2024-03-13 15:45:00,299.75,300.08,299.67,300.06,32315.0,294.8674,295.192,294.7887,295.1723,32315.0
2024-03-13 15:50:00,300.08,300.28,299.82,300.22,43450.0,295.192,295.3888,294.9362,295.3297,43450.0
2024-03-13 15:55:00,300.18,300.69,300.11,300.24,113331.0,295.2904,295.7921,295.2215,295.3494,113331.0
2024-03-14 09:30:00,302.67,302.67,301.37,301.53,25646.0,297.7398,297.7398,296.461,296.6184,25646.0
2024-03-14 09:35:00,301.57,302.09,301.56,301.96,3736.0,296.6577,297.1693,296.6479,297.0414,3736.0
2024-03-14 09:40:00,301.98,302.99,301.97,302.17,55431.0,297.0611,298.0546,297.0512,297.248,55431.0
2024-03-14 09:45:00,302.36,302.49,301.04,301.11,8289.0,297.4349,297.5628,296.1364,296.2052,8289.0
2024-03-14 09:50:00,300.79,300.8,300.25,300.41,6263.0,295.8904,295.9003,295.3592,295.5166,6263.0
2024-03-14 09:55:00,300.31,300.61,299.8,299.8,9280.0,295.4183,295.7134,294.9166,294.9166,9280.0
2024-03-14 10:00:00,300.26,300.26,299.63,300.14,8612.0,295.3691,295.3691,294.7493,295.251,8612.0
2024-03-14 10:05:00,300.22,300.88,300.09,300.81,5703.0,295.3297,295.979,295.2018,295.9101,5703.0
2024-03-14 10:10:00,300.8,301.18,300.79,301.15,2242.0,295.9003,296.2741,295.8904,296.2446,2242.0
2024-03-14 10:15:00,301.16,301.16,300.57,300.89,3607.0,296.2544,296.2544,295.674,295.9888,3607.0
2024-03-14 10:20:00,300.76,300.89,300.71,300.88,2808.0,295.8609,295.9888,295.8117,295.979,2808.0
2024-03-14 10:25:00,300.98,301.4,300.97,301.29,15409.0,296.0773,296.4905,296.0675,296.3823,15409.0
2024-03-14 10:30:00,301.68,301.78,301.59,301.76,4234.0,296.7659,296.8643,296.6774,296.8446,4234.0
2024-03-14 10:35:00,301.7,302.12,301.52,301.93,6679.0,296.7856,297.1988,296.6086,297.0119,6679.0
2024-03-14 10:40:00,301.89,302.04,301.74,301.98,10320.0,296.9725,297.1201,296.825,297.0611,10320.0
2024-03-14 10:45:00,301.91,302.52,301.91,302.06,10780.0,296.9922,297.5923,296.9922,297.1398,10780.0
2024-03-14 10:50:00,302.21,302.21,301.27,301.27,10244.0,297.2873,297.2873,296.3626,296.3626,10244.0
2024-03-14 10:55:00,301.23,301.58,300.53,300.6,13074.0,296.3233,296.6676,295.6347,295.7035,13074.0
2024-03-14 11:00:00,300.68,301.16,300.62,300.81,7437.0,295.7822,296.2544,295.7232,295.9101,7437.0
2024-03-14 11:05:00,300.68,300.8,299.97,300.02,7808.0,295.7822,295.9003,295.0838,295.133,7808.0
2024-03-14 11:10:00,300.02,300.1,299.85,299.91,15736.0,295.133,295.2117,294.9658,295.0248,15736.0
2024-03-14 11:15:00,299.91,300.15,299.37,299.38,28536.0,295.0248,295.2609,294.4936,294.5034,28536.0
2024-03-14 11:20:00,299.36,299.36,298.25,298.65,65102.0,294.4837,294.4837,293.3918,293.7853,65102.0
2024-03-14 11:25:00,298.6,299.26,298.52,299.26,16605.0,293.7361,294.3854,293.6574,294.3854,16605.0
2024-03-14 11:30:00,299.27,299.3,298.93,299.23,3193.0,294.3952,294.4247,294.0607,294.3559,3193.0
2024-03-14 11:35:00,299.18,299.39,299.02,299.04,10183.0,294.3067,294.5132,294.1493,294.1689,10183.0
2024-03-14 11:40:00,299.12,299.22,298.57,298.61,7999.0,294.2476,294.346,293.7066,293.746,7999.0
2024-03-14 11:45:00,298.68,299.0,298.68,298.85,8842.0,293.8148,294.1296,293.8148,293.982,8842.0
2024-03-14 11:50:00,298.74,299.22,298.65,299.16,19988.0,293.8738,294.346,293.7853,294.287,19988.0
2024-03-14 11:55:00,299.23,299.55,299.15,299.52,18289.0,294.3559,294.6706,294.2772,294.6411,18289.0
2024-03-14 12:00:00,299.74,299.82,299.69,299.78,3319.0,294.8575,294.9362,294.8084,294.8969,3319.0
2024-03-14 12:05:00,299.71,299.84,299.57,299.62,4992.0,294.828,294.9559,294.6903,294.7395,4992.0
2024-03-14 12:10:00,299.62,300.01,299.61,299.97,2538.0,294.7395,295.1231,294.7297,295.0838,2538.0
2024-03-14 12:15:00,299.9,300.0,299.52,299.55,3095.0,295.0149,295.1133,294.6411,294.6706,3095.0
2024-03-14 12:20:00,299.56,300.01,299.56,299.9,6445.0,294.6805,295.1231,294.6805,295.0149,6445.0
2024-03-14 12:25:00,299.88,300.44,299.85,300.44,4859.0,294.9953,295.5461,294.9658,295.5461,4859.0
2024-03-14 12:30:00,300.49,300.68,300.34,300.68,2548.0,295.5953,295.7822,295.4478,295.7822,2548.0
2024-03-14 12:35:00,300.62,300.62,300.29,300.29,629.0,295.7232,295.7232,295.3986,295.3986,629.0
2024-03-14 12:40:00,300.28,300.39,300.09,300.21,6348.0,295.3888,295.497,295.2018,295.3199,6348.0
2024-03-14 12:45:00,300.22,300.39,300.07,300.12,2414.0,295.3297,295.497,295.1822,295.2314,2414.0
2024-03-14 12:50:00,300.11,300.44,300.02,300.44,5237.0,295.2215,295.5461,295.133,295.5461,5237.0
2024-03-14 12:55:00,300.43,300.43,299.94,299.94,4640.0,295.5363,295.5363,295.0543,295.0543,4640.0
2024-03-14 13:00:00,299.85,299.85,299.26,299.3,5500.0,294.9658,294.9658,294.3854,294.4247,5500.0
2024-03-14 13:05:00,299.22,299.46,299.11,299.44,11889.0,294.346,294.5821,294.2378,294.5624,11889.0
2024-03-14 13:10:00,299.35,299.43,299.2,299.38,8386.0,294.4739,294.5526,294.3263,294.5034,8386.0
2024-03-14 13:15:00,299.35,299.35,298.86,298.86,6897.0,294.4739,294.4739,293.9919,293.9919,6897.0
2024-03-14 13:20:00,298.86,299.01,298.73,298.94,14513.0,293.9919,294.1394,293.864,294.0706,14513.0
2024-03-14 13:25:00,298.9,299.36,298.9,299.13,35020.0,294.0312,294.4837,294.0312,294.2575,35020.0
2024-03-14 13:30:00,299.14,299.33,298.79,299.23,17654.0,294.2673,294.4542,293.923,294.3559,17654.0
2024-03-14 13:35:00,299.16,299.41,299.16,299.38,2020.0,294.287,294.5329,294.287,294.5034,2020.0
2024-03-14 13:40:00,299.38,299.73,299.31,299.7,10999.0,294.5034,294.8477,294.4346,294.8182,10999.0
2024-03-14 13:45:00,299.66,299.66,299.33,299.41,3559.0,294.7788,294.7788,294.4542,294.5329,3559.0
2024-03-14 13:50:00,299.51,300.02,299.45,299.93,3104.0,294.6313,295.133,294.5723,295.0445,3104.0
2024-03-14 13:55:00,299.85,299.93,299.63,299.69,3401.0,294.9658,295.0445,294.7493,294.8084,3401.0
2024-03-14 14:00:00,299.79,300.0,299.66,299.98,2669.0,294.9067,295.1133,294.7788,295.0936,2669.0
2024-03-14 14:05:00,300.09,300.17,299.91,300.11,2365.0,295.2018,295.2805,295.0248,295.2215,2365.0
2024-03-14 14:10:00,300.21,300.25,299.97,300.01,5096.0,295.3199,295.3592,295.0838,295.1231,5096.0
2024-03-14 14:15:00,299.99,300.02,299.87,299.93,11520.0,295.1035,295.133,294.9854,295.0445,11520.0
2024-03-14 14:20:00,299.91,299.99,299.78,299.85,4923.0,295.0248,295.1035,294.8969,294.9658,4923.0
2024-03-14 14:25:00,299.91,300.12,299.52,299.58,3706.0,295.0248,295.2314,294.6411,294.7002,3706.0
2024-03-14 14:30:00,299.72,299.9,299.58,299.84,4754.0,294.8379,295.0149,294.7002,294.9559,4754.0
2024-03-14 14:35:00,299.79,299.79,299.48,299.53,29289.0,294.9067,294.9067,294.6018,294.651,29289.0
2024-03-14 14:40:00,299.48,299.85,299.42,299.85,4692.0,294.6018,294.9658,294.5428,294.9658,4692.0
2024-03-14 14:45:00,299.83,299.97,299.7,299.9,1826.0,294.9461,295.0838,294.8182,295.0149,1826.0
2024-03-14 14:50:00,299.9,300.01,299.61,299.8,15723.0,295.0149,295.1231,294.7297,294.9166,15723.0
2024-03-14 14:55:00,299.79,300.03,299.71,300.03,7892.0,294.9067,295.1428,294.828,295.1428,7892.0
2024-03-14 15:00:00,299.92,299.92,299.63,299.82,4504.0,295.0346,295.0346,294.7493,294.9362,4504.0
2024-03-14 15:05:00,299.71,299.87,298.72,298.9,7594.0,294.828,294.9854,293.8542,294.0312,7594.0
2024-03-14 15:10:00,298.84,299.22,298.82,299.01,10144.0,293.9722,294.346,293.9525,294.1394,10144.0
2024-03-14 15:15:00,299.06,299.73,299.01,299.57,15372.0,294.1886,294.8477,294.1394,294.6903,15372.0
2024-03-14 15:20:00,299.66,299.8,299.13,299.22,30807.0,294.7788,294.9166,294.2575,294.346,30807.0
2024-03-14 15:25:00,299.19,299.19,298.46,298.47,9721.0,294.3165,294.3165,293.5984,293.6082,9721.0
2024-03-14 15:30:00,298.47,298.47,297.68,297.71,11252.0,293.6082,293.6082,292.8311,292.8606,11252.0
2024-03-14 15:35:00,297.65,298.2,297.45,298.17,38060.0,292.8016,293.3426,292.6048,293.3131,38060.0
2024-03-14 15:40:00,298.26,298.84,298.09,298.78,26657.0,293.4017,293.9722,293.2344,293.9132,26657.0
2024-03-14 15:45:00,298.91,298.94,298.49,298.73,28951.0,294.0411,294.0706,293.6279,293.864,28951.0
2024-03-14 15:50:00,298.83,299.81,298.62,299.77,36676.0,293.9624,294.9264,293.7558,294.8871,36676.0
2024-03-14 15:55:00,299.79,300.42,299.26,300.38,118279.0,294.9067,295.5265,294.3854,295.4871,118279.0
2024-03-15 09:30:00,298.03,300.5,298.03,300.06,314375.0,293.1754,295.6052,293.1754,295.1723,314375.0
2024-03-15 09:35:00,300.01,301.1,299.9,300.31,7921.0,295.1231,296.1954,295.0149,295.4183,7921.0
2024-03-15 09:40:00,300.42,301.28,300.41,300.74,8269.0,295.5265,296.3725,295.5166,295.8413,8269.0
2024-03-15 09:45:00,300.91,301.27,300.28,300.66,5541.0,296.0085,296.3626,295.3888,295.7626,5541.0
2024-03-15 09:50:00,300.96,301.45,300.15,300.16,10942.0,296.0577,296.5397,295.2609,295.2707,10942.0
2024-03-15 09:55:00,300.15,301.39,300.15,301.39,8162.0,295.2609,296.4807,295.2609,296.4807,8162.0
2024-03-15 10:00:00,301.11,301.52,300.57,300.57,13109.0,296.2052,296.6086,295.674,295.674,13109.0
2024-03-15 10:05:00,300.14,300.14,299.24,299.69,19916.0,295.251,295.251,294.3657,294.8084,19916.0
2024-03-15 10:10:00,299.6,299.99,299.5,299.72,4365.0,294.7198,295.1035,294.6215,294.8379,4365.0
2024-03-15 10:15:00,299.73,300.5,299.73,300.47,5561.0,294.8477,295.6052,294.8477,295.5757,5561.0
2024-03-15 10:20:00,300.46,300.77,300.14,300.32,6181.0,295.5658,295.8708,295.251,295.4281,6181.0
2024-03-15 10:25:00,300.33,300.49,300.04,300.47,5792.0,295.4379,295.5953,295.1527,295.5757,5792.0
2024-03-15 10:30:00,300.47,301.07,300.43,301.07,3876.0,295.5757,296.1659,295.5363,296.1659,3876.0
2024-03-15 10:35:00,301.12,301.78,301.12,301.53,8787.0,296.2151,296.8643,296.2151,296.6184,8787.0
2024-03-15 10:40:00,301.59,302.08,301.57,301.74,9764.0,296.6774,297.1594,296.6577,296.825,9764.0
2024-03-15 10:45:00,301.82,302.68,301.77,302.62,7088.0,296.9037,297.7497,296.8545,297.6906,7088.0
2024-03-15 10:50:00,302.62,302.63,302.23,302.23,4321.0,297.6906,297.7005,297.307,297.307,4321.0
2024-03-15 10:55:00,302.26,302.47,302.0,302.17,3170.0,297.3365,297.5431,297.0807,297.248,3170.0
2024-03-15 11:00:00,301.97,302.24,301.93,302.24,4633.0,297.0512,297.3168,297.0119,297.3168,4633.0
2024-03-15 11:05:00,302.2,302.3,302.07,302.25,3904.0,297.2775,297.3758,297.1496,297.3267,3904.0
2024-03-15 11:10:00,302.22,302.42,301.94,301.97,5439.0,297.2972,297.4939,297.0217,297.0512,5439.0
2024-03-15 11:15:00,301.87,302.01,301.21,301.24,3602.0,296.9529,297.0906,296.3036,296.3331,3602.0
2024-03-15 11:20:00,301.24,301.38,301.1,301.17,6140.0,296.3331,296.4708,296.1954,296.2643,6140.0
2024-03-15 11:25:00,301.24,301.4,301.13,301.4,2250.0,296.3331,296.4905,296.2249,296.4905,2250.0
2024-03-15 11:30:00,301.38,301.42,301.15,301.15,2135.0,296.4708,296.5102,296.2446,296.2446,2135.0
2024-03-15 11:35:00,301.04,301.24,300.9,301.03,2614.0,296.1364,296.3331,295.9987,296.1265,2614.0
2024-03-15 11:40:00,301.15,301.15,300.52,300.58,2971.0,296.2446,296.2446,295.6248,295.6839,2971.0
2024-03-15 11:45:00,300.67,300.71,300.27,300.27,2318.0,295.7724,295.8117,295.3789,295.3789,2318.0
2024-03-15 11:50:00,300.43,300.66,300.43,300.66,2127.0,295.5363,295.7626,295.5363,295.7626,2127.0
2024-03-15 11:55:00,300.52,300.63,300.43,300.44,2845.0,295.6248,295.733,295.5363,295.5461,2845.0
2024-03-15 12:00:00,300.39,300.64,300.39,300.42,2100.0,295.497,295.7429,295.497,295.5265,2100.0
2024-03-15 12:05:00,300.22,300.39,300.2,300.33,2113.0,295.3297,295.497,295.3101,295.4379,2113.0
2024-03-15 12:10:00,300.26,300.33,299.82,300.03,4346.0,295.3691,295.4379,294.9362,295.1428,4346.0
2024-03-15 12:15:00,300.12,300.21,300.0,300.05,3457.0,295.2314,295.3199,295.1133,295.1625,3457.0
2024-03-15 12:20:00,300.03,300.53,299.96,300.38,9822.0,295.1428,295.6347,295.074,295.4871,9822.0
2024-03-15 12:25:00,300.39,300.44,300.16,300.3,3690.0,295.497,295.5461,295.2707,295.4084,3690.0
2024-03-15 12:30:00,300.26,300.47,299.89,299.89,3952.0,295.3691,295.5757,295.0051,295.0051,3952.0
2024-03-15 12:35:00,299.78,300.03,299.58,299.87,6165.0,294.8969,295.1428,294.7002,294.9854,6165.0
2024-03-15 12:40:00,299.99,300.03,299.8,299.8,1959.0,295.1035,295.1428,294.9166,294.9166,1959.0
2024-03-15 12:45:00,299.9,300.29,299.9,299.92,2833.0,295.0149,295.3986,295.0149,295.0346,2833.0
2024-03-15 12:50:00,300.0,300.01,299.67,299.7,3808.0,295.1133,295.1231,294.7887,294.8182,3808.0
2024-03-15 12:55:00,299.67,299.81,299.61,299.74,1408.0,294.7887,294.9264,294.7297,294.8575,1408.0
2024-03-15 13:00:00,299.81,300.07,299.79,299.82,2101.0,294.9264,295.1822,294.9067,294.9362,2101.0
2024-03-15 13:05:00,299.97,300.4,299.97,300.26,2589.0,295.0838,295.5068,295.0838,295.3691,2589.0
2024-03-15 13:10:00,300.45,300.45,300.27,300.37,1580.0,295.556,295.556,295.3789,295.4773,1580.0
2024-03-15 13:15:00,300.38,300.58,300.38,300.55,4724.0,295.4871,295.6839,295.4871,295.6544,4724.0
2024-03-15 13:20:00,300.48,300.85,300.47,300.81,2496.0,295.5855,295.9495,295.5757,295.9101,2496.0
2024-03-15 13:25:00,300.83,300.89,300.15,300.31,7856.0,295.9298,295.9888,295.2609,295.4183,7856.0
2024-03-15 13:30:00,300.32,300.48,300.16,300.17,5789.0,295.4281,295.5855,295.2707,295.2805,5789.0
2024-03-15 13:35:00,300.23,300.26,300.0,300.24,2286.0,295.3396,295.3691,295.1133,295.3494,2286.0
2024-03-15 13:40:00,300.31,300.31,300.08,300.08,3454.0,295.4183,295.4183,295.192,295.192,3454.0
2024-03-15 13:45:00,300.02,300.05,299.85,299.87,3712.0,295.133,295.1625,294.9658,294.9854,3712.0
2024-03-15 13:50:00,299.84,300.0,299.84,299.93,2692.0,294.9559,295.1133,294.9559,295.0445,2692.0
2024-03-15 13:55:00,299.93,300.25,299.93,300.16,6347.0,295.0445,295.3592,295.0445,295.2707,6347.0
2024-03-15 14:00:00,300.24,300.36,300.04,300.17,5537.0,295.3494,295.4674,295.1527,295.2805,5537.0
2024-03-15 14:05:00,300.11,300.11,299.72,299.82,5037.0,295.2215,295.2215,294.8379,294.9362,5037.0
2024-03-15 14:10:00,299.87,299.94,299.56,299.6,3856.0,294.9854,295.0543,294.6805,294.7198,3856.0
2024-03-15 14:15:00,299.59,299.68,299.07,299.32,12851.0,294.71,294.7985,294.1985,294.4444,12851.0
2024-03-15 14:20:00,299.34,299.61,299.34,299.36,6471.0,294.4641,294.7297,294.4641,294.4837,6471.0
2024-03-15 14:25:00,299.3,299.57,299.3,299.52,7870.0,294.4247,294.6903,294.4247,294.6411,7870.0
2024-03-15 14:30:00,299.5,299.82,299.4,299.56,9195.0,294.6215,294.9362,294.5231,294.6805,9195.0
2024-03-15 14:35:00,299.51,299.78,299.44,299.63,10711.0,294.6313,294.8969,294.5624,294.7493,10711.0
2024-03-15 14:40:00,299.66,299.92,299.4,299.46,9770.0,294.7788,295.0346,294.5231,294.5821,9770.0
2024-03-15 14:45:00,299.45,299.45,299.02,299.16,5283.0,294.5723,294.5723,294.1493,294.287,5283.0
2024-03-15 14:50:00,299.24,299.44,299.11,299.44,9051.0,294.3657,294.5624,294.2378,294.5624,9051.0
2024-03-15 14:55:00,299.44,299.57,299.38,299.45,6254.0,294.5624,294.6903,294.5034,294.5723,6254.0
2024-03-15 15:00:00,299.36,299.71,299.26,299.71,5165.0,294.4837,294.828,294.3854,294.828,5165.0
2024-03-15 15:05:00,299.7,299.76,299.22,299.35,6294.0,294.8182,294.8772,294.346,294.4739,6294.0
2024-03-15 15:10:00,299.21,299.41,299.11,299.38,7172.0,294.3362,294.5329,294.2378,294.5034,7172.0
2024-03-15 15:15:00,299.43,299.43,299.05,299.27,7389.0,294.5526,294.5526,294.1788,294.3952,7389.0
2024-03-15 15:20:00,299.31,299.34,298.72,298.8,9398.0,294.4346,294.4641,293.8542,293.9329,9398.0
2024-03-15 15:25:00,298.8,299.3,298.79,299.15,16270.0,293.9329,294.4247,293.923,294.2772,16270.0
2024-03-15 15:30:00,299.17,299.35,298.76,299.05,15667.0,294.2968,294.4739,293.8935,294.1788,15667.0
2024-03-15 15:35:00,299.01,299.38,298.42,298.49,25720.0,294.1394,294.5034,293.559,293.6279,25720.0
2024-03-15 15:40:00,298.4,298.52,298.11,298.29,28912.0,293.5394,293.6574,293.2541,293.4312,28912.0
2024-03-15 15:45:00,298.25,298.92,298.19,298.72,27312.0,293.3918,294.0509,293.3328,293.8542,27312.0
2024-03-15 15:50:00,298.82,298.97,298.19,298.2,19302.0,293.9525,294.1001,293.3328,293.3426,19302.0
2024-03-15 15:55:00,298.21,298.57,297.76,297.99,95089.0,293.3525,293.7066,292.9098,293.1361,95089.0
2024-03-18 09:30:00,300.81,302.58,300.01,301.21,39396.0,295.9101,297.6513,295.1231,296.3036,39396.0
2024-03-18 09:35:00,301.35,303.25,301.34,302.52,47314.0,296.4413,298.3104,296.4315,297.5923,47314.0
2024-03-18 09:40:00,302.62,303.12,302.1,302.27,23838.0,297.6906,298.1825,297.1791,297.3463,23838.0
2024-03-18 09:45:00,302.2,302.29,301.12,301.76,15153.0,297.2775,297.366,296.2151,296.8446,15153.0
2024-03-18 09:50:00,301.49,301.49,300.68,300.84,8801.0,296.579,296.579,295.7822,295.9396,8801.0
2024-03-18 09:55:00,300.98,300.99,300.5,300.86,5142.0,296.0773,296.0872,295.6052,295.9593,5142.0
2024-03-18 10:00:00,300.91,301.04,299.86,300.48,16696.0,296.0085,296.1364,294.9756,295.5855,16696.0
2024-03-18 10:05:00,300.5,300.55,300.03,300.55,19178.0,295.6052,295.6544,295.1428,295.6544,19178.0
2024-03-18 10:10:00,300.3,300.68,300.19,300.46,4697.0,295.4084,295.7822,295.3002,295.5658,4697.0
2024-03-18 10:15:00,300.58,301.0,300.44,300.99,14232.0,295.6839,296.097,295.5461,296.0872,14232.0
2024-03-18 10:20:00,301.0,301.07,300.82,300.89,3045.0,296.097,296.1659,295.92,295.9888,3045.0
2024-03-18 10:25:00,300.96,301.5,300.95,301.01,11548.0,296.0577,296.5889,296.0478,296.1069,11548.0
2024-03-18 10:30:00,301.02,301.02,300.42,300.5,6154.0,296.1167,296.1167,295.5265,295.6052,6154.0
2024-03-18 10:35:00,300.51,300.81,300.32,300.67,6954.0,295.615,295.9101,295.4281,295.7724,6954.0
2024-03-18 10:40:00,300.74,300.74,300.27,300.34,8374.0,295.8413,295.8413,295.3789,295.4478,8374.0
2024-03-18 10:45:00,300.49,300.72,300.2,300.65,11676.0,295.5953,295.8216,295.3101,295.7527,11676.0
2024-03-18 10:50:00,300.66,300.92,300.43,300.92,10443.0,295.7626,296.0183,295.5363,296.0183,10443.0
2024-03-18 10:55:00,300.93,301.11,300.76,300.81,8861.0,296.0282,296.2052,295.8609,295.9101,8861.0
2024-03-18 11:00:00,300.87,301.09,300.7,300.81,11055.0,295.9691,296.1856,295.8019,295.9101,11055.0
2024-03-18 11:05:00,300.85,301.28,300.71,301.17,8732.0,295.9495,296.3725,295.8117,296.2643,8732.0
2024-03-18 11:10:00,301.1,301.11,300.66,300.78,5739.0,296.1954,296.2052,295.7626,295.8806,5739.0
2024-03-18 11:15:00,300.66,300.74,300.48,300.68,7495.0,295.7626,295.8413,295.5855,295.7822,7495.0
2024-03-18 11:20:00,300.68,300.68,300.39,300.39,8561.0,295.7822,295.7822,295.497,295.497,8561.0
2024-03-18 11:25:00,300.46,300.61,300.39,300.39,4280.0,295.5658,295.7134,295.497,295.497,4280.0
2024-03-18 11:30:00,300.39,300.4,299.97,300.01,10770.0,295.497,295.5068,295.0838,295.1231,10770.0
2024-03-18 11:35:00,300.02,300.18,299.83,300.03,3122.0,295.133,295.2904,294.9461,295.1428,3122.0
2024-03-18 11:40:00,300.11,300.54,299.99,300.49,3985.0,295.2215,295.6445,295.1035,295.5953,3985.0
2024-03-18 11:45:00,300.64,300.64,300.36,300.41,3763.0,295.7429,295.7429,295.4674,295.5166,3763.0
2024-03-18 11:50:00,300.41,300.43,300.02,300.22,8182.0,295.5166,295.5363,295.133,295.3297,8182.0
2024-03-18 11:55:00,300.19,300.3,300.02,300.02,5161.0,295.3002,295.4084,295.133,295.133,5161.0
2024-03-18 12:00:00,300.01,300.01,299.67,299.69,7752.0,295.1231,295.1231,294.7887,294.8084,7752.0
2024-03-18 12:05:00,299.66,300.0,299.62,300.0,5269.0,294.7788,295.1133,294.7395,295.1133,5269.0
2024-03-18 12:10:00,300.08,300.13,299.87,299.96,5979.0,295.192,295.2412,294.9854,295.074,5979.0
2024-03-18 12:15:00,300.05,300.21,299.93,300.2,6288.0,295.1625,295.3199,295.0445,295.3101,6288.0
2024-03-18 12:20:00,300.03,300.3,300.01,300.2,8620.0,295.1428,295.4084,295.1231,295.3101,8620.0
2024-03-18 12:25:00,300.33,300.33,300.0,300.15,5469.0,295.4379,295.4379,295.1133,295.2609,5469.0
2024-03-18 12:30:00,300.25,300.39,300.18,300.38,4740.0,295.3592,295.497,295.2904,295.4871,4740.0
2024-03-18 12:35:00,300.31,300.48,299.98,300.0,4059.0,295.4183,295.5855,295.0936,295.1133,4059.0
2024-03-18 12:40:00,300.0,300.03,299.87,299.9,4294.0,295.1133,295.1428,294.9854,295.0149,4294.0
2024-03-18 12:45:00,299.81,299.9,299.66,299.75,2303.0,294.9264,295.0149,294.7788,294.8674,2303.0
2024-03-18 12:50:00,299.61,299.65,299.22,299.57,5788.0,294.7297,294.769,294.346,294.6903,5788.0
2024-03-18 12:55:00,299.58,299.66,299.47,299.56,2583.0,294.7002,294.7788,294.5919,294.6805,2583.0
2024-03-18 13:00:00,299.57,300.01,299.57,299.79,5685.0,294.6903,295.1231,294.6903,294.9067,5685.0
2024-03-18 13:05:00,299.76,300.24,299.76,300.12,3522.0,294.8772,295.3494,294.8772,295.2314,3522.0
2024-03-18 13:10:00,300.0,300.19,299.99,300.17,2051.0,295.1133,295.3002,295.1035,295.2805,2051.0
2024-03-18 13:15:00,300.15,300.35,300.15,300.26,2697.0,295.2609,295.4576,295.2609,295.3691,2697.0
2024-03-18 13:20:00,300.26,300.6,300.26,300.6,7327.0,295.3691,295.7035,295.3691,295.7035,7327.0
2024-03-18 13:25:00,300.61,300.84,300.6,300.72,4720.0,295.7134,295.9396,295.7035,295.8216,4720.0
2024-03-18 13:30:00,300.71,300.74,300.44,300.53,10682.0,295.8117,295.8413,295.5461,295.6347,10682.0
2024-03-18 13:35:00,300.55,300.55,300.24,300.24,1018.0,295.6544,295.6544,295.3494,295.3494,1018.0
2024-03-18 13:40:00,300.31,300.41,300.21,300.32,5517.0,295.4183,295.5166,295.3199,295.4281,5517.0
2024-03-18 13:45:00,300.24,300.45,300.17,300.3,6612.0,295.3494,295.556,295.2805,295.4084,6612.0
2024-03-18 13:50:00,300.33,300.43,300.14,300.25,6595.0,295.4379,295.5363,295.251,295.3592,6595.0
2024-03-18 13:55:00,300.17,300.42,300.16,300.42,3735.0,295.2805,295.5265,295.2707,295.5265,3735.0
2024-03-18 14:00:00,300.51,300.64,300.23,300.63,4358.0,295.615,295.7429,295.3396,295.733,4358.0
2024-03-18 14:05:00,300.56,300.68,300.23,300.35,3472.0,295.6642,295.7822,295.3396,295.4576,3472.0
2024-03-18 14:10:00,300.3,300.52,300.27,300.36,3416.0,295.4084,295.6248,295.3789,295.4674,3416.0
2024-03-18 14:15:00,300.34,300.56,300.34,300.56,3728.0,295.4478,295.6642,295.4478,295.6642,3728.0
2024-03-18 14:20:00,300.49,300.49,300.02,300.16,3889.0,295.5953,295.5953,295.133,295.2707,3889.0
2024-03-18 14:25:00,300.13,300.56,300.13,300.56,5467.0,295.2412,295.6642,295.2412,295.6642,5467.0
2024-03-18 14:30:00,300.59,300.94,300.47,300.75,11009.0,295.6937,296.038,295.5757,295.8511,11009.0
2024-03-18 14:35:00,300.63,300.71,300.46,300.46,3309.0,295.733,295.8117,295.5658,295.5658,3309.0
2024-03-18 14:40:00,300.53,300.53,299.88,300.04,6678.0,295.6347,295.6347,294.9953,295.1527,6678.0
2024-03-18 14:45:00,300.05,300.2,300.01,300.2,4872.0,295.1625,295.3101,295.1231,295.3101,4872.0
2024-03-18 14:50:00,300.28,300.32,300.1,300.21,6489.0,295.3888,295.4281,295.2117,295.3199,6489.0
2024-03-18 14:55:00,300.15,300.37,300.04,300.31,4986.0,295.2609,295.4773,295.1527,295.4183,4986.0
2024-03-18 15:00:00,300.31,300.58,300.25,300.55,5335.0,295.4183,295.6839,295.3592,295.6544,5335.0
2024-03-18 15:05:00,300.51,300.88,300.5,300.62,5695.0,295.615,295.979,295.6052,295.7232,5695.0
2024-03-18 15:10:00,300.54,300.63,300.48,300.56,4114.0,295.6445,295.733,295.5855,295.6642,4114.0
2024-03-18 15:15:00,300.56,300.65,300.35,300.44,7883.0,295.6642,295.7527,295.4576,295.5461,7883.0
2024-03-18 15:20:00,300.44,300.59,300.32,300.32,10063.0,295.5461,295.6937,295.4281,295.4281,10063.0
2024-03-18 15:25:00,300.35,300.55,300.25,300.51,10423.0,295.4576,295.6544,295.3592,295.615,10423.0
2024-03-18 15:30:00,300.51,300.7,300.49,300.57,4641.0,295.615,295.8019,295.5953,295.674,4641.0
2024-03-18 15:35:00,300.59,300.6,300.1,300.16,6248.0,295.6937,295.7035,295.2117,295.2707,6248.0
2024-03-18 15:40:00,300.08,300.17,300.02,300.03,4952.0,295.192,295.2805,295.133,295.1428,4952.0
2024-03-18 15:45:00,300.05,300.14,299.73,299.74,8206.0,295.1625,295.251,294.8477,294.8575,8206.0
2024-03-18 15:50:00,299.63,299.63,298.99,299.12,26716.0,294.7493,294.7493,294.1198,294.2476,26716.0
2024-03-18 15:55:00,299.12,299.25,298.58,298.81,67716.0,294.2476,294.3755,293.7164,293.9427,67716.0
2024-03-19 09:30:00,298.24,299.52,297.27,298.58,44222.0,293.382,294.6411,292.4278,293.7164,44222.0
2024-03-19 09:35:00,299.05,299.05,298.26,298.38,14309.0,294.1788,294.1788,293.4017,293.5197,14309.0
2024-03-19 09:40:00,298.63,299.16,298.39,298.48,8609.0,293.7656,294.287,293.5295,293.6181,8609.0
2024-03-19 09:45:00,298.48,298.69,297.68,298.09,7803.0,293.6181,293.8247,292.8311,293.2344,7803.0
2024-03-19 09:50:00,298.09,298.47,297.7,298.34,6289.0,293.2344,293.6082,292.8508,293.4804,6289.0
2024-03-19 09:55:00,298.34,298.84,298.17,298.57,13021.0,293.4804,293.9722,293.3131,293.7066,13021.0
2024-03-19 10:00:00,298.66,299.1,298.66,298.72,8960.0,293.7951,294.228,293.7951,293.8542,8960.0
2024-03-19 10:05:00,298.84,298.88,298.51,298.51,4617.0,293.9722,294.0116,293.6476,293.6476,4617.0
2024-03-19 10:10:00,298.62,298.91,298.57,298.9,1491.0,293.7558,294.0411,293.7066,294.0312,1491.0
2024-03-19 10:15:00,298.83,299.04,298.83,299.03,12365.0,293.9624,294.1689,293.9624,294.1591,12365.0
2024-03-19 10:20:00,299.01,299.11,298.6,298.83,7774.0,294.1394,294.2378,293.7361,293.9624,7774.0
2024-03-19 10:25:00,299.07,299.09,298.61,298.61,5646.0,294.1985,294.2181,293.746,293.746,5646.0
2024-03-19 10:30:00,298.58,298.93,298.48,298.93,5740.0,293.7164,294.0607,293.6181,294.0607,5740.0
2024-03-19 10:35:00,298.99,299.1,298.68,299.07,18728.0,294.1198,294.228,293.8148,294.1985,18728.0
2024-03-19 10:40:00,299.15,299.61,299.15,299.52,3299.0,294.2772,294.7297,294.2772,294.6411,3299.0
2024-03-19 10:45:00,299.5,299.78,299.37,299.49,2373.0,294.6215,294.8969,294.4936,294.6116,2373.0
2024-03-19 10:50:00,299.44,299.85,299.38,299.75,37936.0,294.5624,294.9658,294.5034,294.8674,37936.0
2024-03-19 10:55:00,299.7,300.15,299.65,299.69,4616.0,294.8182,295.2609,294.769,294.8084,4616.0
2024-03-19 11:00:00,299.69,299.91,299.69,299.9,3365.0,294.8084,295.0248,294.8084,295.0149,3365.0
2024-03-19 11:05:00,299.85,299.99,299.54,299.68,2053.0,294.9658,295.1035,294.6608,294.7985,2053.0
2024-03-19 11:10:00,299.66,299.97,299.48,299.57,5735.0,294.7788,295.0838,294.6018,294.6903,5735.0
2024-03-19 11:15:00,299.59,299.72,299.55,299.56,1039.0,294.71,294.8379,294.6706,294.6805,1039.0
2024-03-19 11:20:00,299.65,299.65,299.38,299.39,3688.0,294.769,294.769,294.5034,294.5132,3688.0
2024-03-19 11:25:00,299.59,299.89,299.57,299.85,1648.0,294.71,295.0051,294.6903,294.9658,1648.0
2024-03-19 11:30:00,299.92,300.37,299.92,300.22,6408.0,295.0346,295.4773,295.0346,295.3297,6408.0
2024-03-19 11:35:00,300.36,300.66,300.23,300.5,13587.0,295.4674,295.7626,295.3396,295.6052,13587.0
2024-03-19 11:40:00,300.53,300.61,300.29,300.35,8727.0,295.6347,295.7134,295.3986,295.4576,8727.0
2024-03-19 11:45:00,300.38,300.43,300.19,300.32,3922.0,295.4871,295.5363,295.3002,295.4281,3922.0
2024-03-19 11:50:00,300.26,300.41,300.26,300.36,3013.0,295.3691,295.5166,295.3691,295.4674,3013.0
2024-03-19 11:55:00,300.27,300.73,300.27,300.65,12213.0,295.3789,295.8314,295.3789,295.7527,12213.0
2024-03-19 12:00:00,300.74,300.9,300.54,300.59,8223.0,295.8413,295.9987,295.6445,295.6937,8223.0
2024-03-19 12:05:00,300.51,300.82,300.51,300.57,4912.0,295.615,295.92,295.615,295.674,4912.0
2024-03-19 12:10:00,300.53,300.61,300.0,300.01,13976.0,295.6347,295.7134,295.1133,295.1231,13976.0
2024-03-19 12:15:00,300.01,300.41,299.93,300.22,5277.0,295.1231,295.5166,295.0445,295.3297,5277.0
2024-03-19 12:20:00,300.14,300.54,300.14,300.43,6932.0,295.251,295.6445,295.251,295.5363,6932.0
2024-03-19 12:25:00,300.5,301.28,300.5,301.13,5350.0,295.6052,296.3725,295.6052,296.2249,5350.0
2024-03-19 12:30:00,301.24,301.84,301.07,301.68,4234.0,296.3331,296.9233,296.1659,296.7659,4234.0
2024-03-19 12:35:00,301.68,301.92,301.57,301.82,7887.0,296.7659,297.002,296.6577,296.9037,7887.0
2024-03-19 12:40:00,301.81,302.14,301.49,302.07,6824.0,296.8938,297.2185,296.579,297.1496,6824.0
2024-03-19 12:45:00,302.08,302.24,301.65,301.75,7769.0,297.1594,297.3168,296.7364,296.8348,7769.0
2024-03-19 12:50:00,301.78,301.85,301.46,301.61,4232.0,296.8643,296.9332,296.5495,296.6971,4232.0
2024-03-19 12:55:00,301.56,301.57,301.25,301.44,4238.0,296.6479,296.6577,296.343,296.5299,4238.0
2024-03-19 13:00:00,301.52,301.82,301.34,301.52,11339.0,296.6086,296.9037,296.4315,296.6086,11339.0
2024-03-19 13:05:00,301.33,301.34,301.01,301.28,10196.0,296.4216,296.4315,296.1069,296.3725,10196.0
2024-03-19 13:10:00,301.3,301.45,301.28,301.35,5364.0,296.3921,296.5397,296.3725,296.4413,5364.0
2024-03-19 13:15:00,301.36,301.64,301.25,301.64,2706.0,296.4512,296.7266,296.343,296.7266,2706.0
2024-03-19 13:20:00,301.62,301.77,301.61,301.77,3555.0,296.7069,296.8545,296.6971,296.8545,3555.0
2024-03-19 13:25:00,301.59,302.16,301.59,302.1,2739.0,296.6774,297.2381,296.6774,297.1791,2739.0
2024-03-19 13:30:00,302.18,302.37,301.99,302.17,4547.0,297.2578,297.4447,297.0709,297.248,4547.0
2024-03-19 13:35:00,301.95,302.0,301.81,301.99,9660.0,297.0315,297.0807,296.8938,297.0709,9660.0
2024-03-19 13:40:00,302.1,302.27,301.93,302.27,2350.0,297.1791,297.3463,297.0119,297.3463,2350.0
2024-03-19 13:45:00,302.14,302.23,301.97,302.14,1975.0,297.2185,297.307,297.0512,297.2185,1975.0
2024-03-19 13:50:00,302.19,302.2,301.9,302.03,4141.0,297.2676,297.2775,296.9824,297.1102,4141.0
2024-03-19 13:55:00,302.03,302.06,301.86,301.86,4318.0,297.1102,297.1398,296.943,296.943,4318.0
2024-03-19 14:00:00,301.98,302.14,301.71,302.11,20193.0,297.0611,297.2185,296.7955,297.1889,20193.0
2024-03-19 14:05:00,302.17,302.2,301.99,302.05,13927.0,297.248,297.2775,297.0709,297.1299,13927.0
2024-03-19 14:10:00,301.98,302.29,301.88,302.29,24496.0,297.0611,297.366,296.9627,297.366,24496.0
2024-03-19 14:15:00,302.29,302.4,302.12,302.13,6488.0,297.366,297.4742,297.1988,297.2086,6488.0
2024-03-19 14:20:00,302.2,302.36,302.05,302.34,4736.0,297.2775,297.4349,297.1299,297.4152,4736.0
2024-03-19 14:25:00,302.33,302.33,302.1,302.21,5563.0,297.4054,297.4054,297.1791,297.2873,5563.0
2024-03-19 14:30:00,302.34,302.64,302.21,302.53,5573.0,297.4152,297.7103,297.2873,297.6021,5573.0
2024-03-19 14:35:00,302.52,302.77,302.47,302.66,9645.0,297.5923,297.8382,297.5431,297.73,9645.0
2024-03-19 14:40:00,302.66,302.87,302.56,302.56,6204.0,297.73,297.9366,297.6316,297.6316,6204.0
2024-03-19 14:45:00,302.58,302.58,302.43,302.43,1000.0,297.6513,297.6513,297.5037,297.5037,1000.0
2024-03-19 14:50:00,302.51,302.57,302.24,302.24,4299.0,297.5824,297.6414,297.3168,297.3168,4299.0
2024-03-19 14:55:00,302.2,302.24,301.84,302.08,4987.0,297.2775,297.3168,296.9233,297.1594,4987.0
2024-03-19 15:00:00,302.12,302.32,302.06,302.07,3172.0,297.1988,297.3955,297.1398,297.1496,3172.0
2024-03-19 15:05:00,302.09,302.12,301.89,301.92,3447.0,297.1693,297.1988,296.9725,297.002,3447.0
2024-03-19 15:10:00,301.92,302.04,301.73,301.79,2379.0,297.002,297.1201,296.8151,296.8742,2379.0
2024-03-19 15:15:00,301.72,301.84,301.63,301.82,2677.0,296.8053,296.9233,296.7168,296.9037,2677.0
2024-03-19 15:20:00,301.91,302.0,301.87,301.87,3638.0,296.9922,297.0807,296.9529,296.9529,3638.0
2024-03-19 15:25:00,301.86,302.17,301.83,302.17,4175.0,296.943,297.248,296.9135,297.248,4175.0
2024-03-19 15:30:00,302.05,302.34,302.0,302.31,5306.0,297.1299,297.4152,297.0807,297.3857,5306.0
2024-03-19 15:35:00,302.25,302.69,302.25,302.69,4069.0,297.3267,297.7595,297.3267,297.7595,4069.0
2024-03-19 15:40:00,302.62,302.64,302.35,302.5,6572.0,297.6906,297.7103,297.425,297.5726,6572.0
2024-03-19 15:45:00,302.53,302.73,302.47,302.63,6345.0,297.6021,297.7988,297.5431,297.7005,6345.0
2024-03-19 15:50:00,302.66,302.96,302.46,302.94,12159.0,297.73,298.0251,297.5332,298.0054,12159.0
2024-03-19 15:55:00,302.98,303.17,302.72,303.0,38758.0,298.0448,298.2317,297.789,298.0644,38758.0
2024-03-20 09:30:00,304.56,304.73,303.36,303.84,26044.0,299.599,299.7663,298.4186,298.8908,26044.0
2024-03-20 09:35:00,303.73,303.97,303.54,303.97,3666.0,298.7826,299.0186,298.5956,299.0186,3666.0
2024-03-20 09:40:00,303.92,304.95,303.81,304.89,6320.0,298.9695,299.9827,298.8613,299.9237,6320.0
2024-03-20 09:45:00,304.9,304.93,304.34,304.38,5810.0,299.9335,299.963,299.3826,299.422,5810.0
2024-03-20 09:50:00,304.48,304.64,303.94,304.23,5663.0,299.5203,299.6777,298.9891,299.2744,5663.0
2024-03-20 09:55:00,304.29,304.53,304.26,304.33,2877.0,299.3334,299.5695,299.3039,299.3728,2877.0
2024-03-20 10:00:00,304.46,304.74,304.01,304.65,6713.0,299.5007,299.7761,299.058,299.6876,6713.0
2024-03-20 10:05:00,304.57,305.17,304.56,305.17,6926.0,299.6089,300.1991,299.599,300.1991,6926.0
2024-03-20 10:10:00,305.21,305.26,304.83,305.03,12615.0,300.2384,300.2876,299.8646,300.0614,12615.0
2024-03-20 10:15:00,304.83,305.14,304.77,305.06,5583.0,299.8646,300.1696,299.8056,300.0909,5583.0
2024-03-20 10:20:00,305.19,305.65,305.18,305.53,3280.0,300.2188,300.6713,300.2089,300.5532,3280.0
2024-03-20 10:25:00,305.61,305.83,305.4,305.83,6291.0,300.6319,300.8483,300.4254,300.8483,6291.0
2024-03-20 10:30:00,305.85,305.89,305.49,305.55,9860.0,300.868,300.9074,300.5139,300.5729,9860.0
2024-03-20 10:35:00,305.53,305.53,305.24,305.4,7509.0,300.5532,300.5532,300.268,300.4254,7509.0
2024-03-20 10:40:00,305.42,305.63,305.35,305.55,3887.0,300.445,300.6516,300.3762,300.5729,3887.0
2024-03-20 10:45:00,305.55,305.72,305.48,305.54,11392.0,300.5729,300.7401,300.504,300.5631,11392.0
2024-03-20 10:50:00,305.62,306.08,305.61,305.94,17094.0,300.6418,301.0943,300.6319,300.9566,17094.0
2024-03-20 10:55:00,306.06,306.16,305.82,305.82,5341.0,301.0746,301.173,300.8385,300.8385,5341.0
2024-03-20 11:00:00,305.82,306.03,305.35,306.03,8078.0,300.8385,301.0451,300.3762,301.0451,8078.0
2024-03-20 11:05:00,305.99,306.11,305.92,306.04,7381.0,301.0057,301.1238,300.9369,301.0549,7381.0
2024-03-20 11:10:00,306.19,306.38,306.09,306.32,3098.0,301.2025,301.3894,301.1041,301.3304,3098.0
2024-03-20 11:15:00,306.36,306.74,306.24,306.66,7549.0,301.3697,301.7435,301.2517,301.6648,7549.0
2024-03-20 11:20:00,306.61,306.63,306.43,306.46,8394.0,301.6156,301.6353,301.4386,301.4681,8394.0
2024-03-20 11:25:00,306.51,306.68,306.23,306.68,8142.0,301.5173,301.6845,301.2418,301.6845,8142.0
2024-03-20 11:30:00,306.6,306.61,306.31,306.53,7494.0,301.6058,301.6156,301.3205,301.5369,7494.0
2024-03-20 11:35:00,306.5,306.67,306.4,306.41,3771.0,301.5074,301.6747,301.4091,301.4189,3771.0
2024-03-20 11:40:00,306.41,306.43,306.19,306.19,4059.0,301.4189,301.4386,301.2025,301.2025,4059.0
2024-03-20 11:45:00,306.16,306.26,305.87,305.92,8055.0,301.173,301.2713,300.8877,300.9369,8055.0
2024-03-20 11:50:00,305.91,306.23,305.87,306.22,6051.0,300.927,301.2418,300.8877,301.232,6051.0
2024-03-20 11:55:00,306.22,306.25,306.04,306.08,15250.0,301.232,301.2615,301.0549,301.0943,15250.0
2024-03-20 12:00:00,306.08,306.14,305.93,306.0,5888.0,301.0943,301.1533,300.9467,301.0156,5888.0
2024-03-20 12:05:00,306.03,306.05,305.74,305.81,6222.0,301.0451,301.0648,300.7598,300.8287,6222.0
2024-03-20 12:10:00,305.77,305.78,305.48,305.6,8759.0,300.7893,300.7992,300.504,300.6221,8759.0
2024-03-20 12:15:00,305.61,305.79,305.56,305.68,7391.0,300.6319,300.809,300.5827,300.7008,7391.0
2024-03-20 12:20:00,305.67,305.73,305.5,305.73,3053.0,300.691,300.75,300.5237,300.75,3053.0
2024-03-20 12:25:00,305.65,305.86,305.49,305.82,2644.0,300.6713,300.8779,300.5139,300.8385,2644.0
2024-03-20 12:30:00,305.73,305.82,305.46,305.56,4040.0,300.75,300.8385,300.4844,300.5827,4040.0
2024-03-20 12:35:00,305.56,305.78,305.55,305.74,4105.0,300.5827,300.7992,300.5729,300.7598,4105.0
2024-03-20 12:40:00,305.87,306.02,305.76,305.89,6892.0,300.8877,301.0353,300.7795,300.9074,6892.0
2024-03-20 12:45:00,305.9,306.29,305.89,306.25,3818.0,300.9172,301.3009,300.9074,301.2615,3818.0
2024-03-20 12:50:00,306.32,306.33,306.05,306.25,5748.0,301.3304,301.3402,301.0648,301.2615,5748.0
2024-03-20 12:55:00,306.19,306.41,306.19,306.41,5434.0,301.2025,301.4189,301.2025,301.4189,5434.0
2024-03-20 13:00:00,306.39,306.54,306.38,306.54,1564.0,301.3992,301.5468,301.3894,301.5468,1564.0
2024-03-20 13:05:00,306.44,306.6,306.43,306.57,8675.0,301.4484,301.6058,301.4386,301.5763,8675.0
2024-03-20 13:10:00,306.5,306.62,306.38,306.45,11633.0,301.5074,301.6255,301.3894,301.4582,11633.0
2024-03-20 13:15:00,306.5,306.72,306.49,306.65,2986.0,301.5074,301.7238,301.4976,301.655,2986.0
2024-03-20 13:20:00,306.77,306.8,306.65,306.75,2026.0,301.773,301.8025,301.655,301.7534,2026.0
2024-03-20 13:25:00,306.77,307.12,306.76,307.05,7622.0,301.773,302.1173,301.7632,302.0485,7622.0
2024-03-20 13:30:00,307.07,307.13,306.95,307.13,7316.0,302.0681,302.1272,301.9501,302.1272,7316.0
2024-03-20 13:35:00,307.09,307.12,306.7,306.74,20124.0,302.0878,302.1173,301.7042,301.7435,20124.0
2024-03-20 13:40:00,306.8,306.93,306.7,306.92,8758.0,301.8025,301.9304,301.7042,301.9206,8758.0
2024-03-20 13:45:00,306.92,307.0,306.65,306.66,21322.0,301.9206,301.9993,301.655,301.6648,21322.0
2024-03-20 13:50:00,306.69,306.74,306.53,306.61,4991.0,301.6943,301.7435,301.5369,301.6156,4991.0
2024-03-20 13:55:00,306.61,306.68,306.4,306.48,4517.0,301.6156,301.6845,301.4091,301.4878,4517.0
2024-03-20 14:00:00,306.75,308.57,306.46,308.2,9199.0,301.7534,303.5437,301.4681,303.1797,9199.0
2024-03-20 14:05:00,308.54,308.82,307.77,307.78,5769.0,303.5142,303.7896,302.7567,302.7666,5769.0
2024-03-20 14:10:00,307.83,308.17,307.62,307.76,7030.0,302.8158,303.1502,302.6092,302.7469,7030.0
2024-03-20 14:15:00,307.87,307.88,307.3,307.61,8753.0,302.8551,302.865,302.2944,302.5994,8753.0
2024-03-20 14:20:00,307.52,307.83,307.51,307.58,6970.0,302.5108,302.8158,302.501,302.5698,6970.0
2024-03-20 14:25:00,307.47,308.05,307.47,308.03,8039.0,302.4616,303.0322,302.4616,303.0125,8039.0
2024-03-20 14:30:00,308.12,308.33,306.92,306.92,23907.0,303.101,303.3076,301.9206,301.9206,23907.0
2024-03-20 14:35:00,306.87,308.51,306.82,308.02,17891.0,301.8714,303.4847,301.8222,303.0027,17891.0
2024-03-20 14:40:00,307.98,308.17,307.72,308.08,9518.0,302.9633,303.1502,302.7076,303.0617,9518.0
2024-03-20 14:45:00,308.34,309.0,308.32,309.0,8262.0,303.3175,303.9667,303.2978,303.9667,8262.0
2024-03-20 14:50:00,309.0,309.04,308.36,308.66,20439.0,303.9667,304.0061,303.3371,303.6322,20439.0
2024-03-20 14:55:00,308.73,308.91,308.3,308.63,11477.0,303.7011,303.8782,303.2781,303.6027,11477.0
2024-03-20 15:00:00,308.78,309.11,308.7,308.94,6476.0,303.7503,304.0749,303.6716,303.9077,6476.0
2024-03-20 15:05:00,309.09,309.58,309.09,309.25,21252.0,304.0552,304.5373,304.0552,304.2126,21252.0
2024-03-20 15:10:00,309.2,309.52,309.03,309.11,19964.0,304.1635,304.4782,303.9962,304.0749,19964.0
2024-03-20 15:15:00,309.24,309.77,309.12,309.77,5477.0,304.2028,304.7242,304.0848,304.7242,5477.0
2024-03-20 15:20:00,309.75,309.76,309.42,309.64,8915.0,304.7045,304.7143,304.3799,304.5963,8915.0
2024-03-20 15:25:00,309.59,310.1,309.47,310.1,7830.0,304.5471,305.0488,304.4291,305.0488,7830.0
2024-03-20 15:30:00,310.1,310.43,309.83,309.86,8494.0,305.0488,305.3734,304.7832,304.8127,8494.0
2024-03-20 15:35:00,309.95,309.95,309.41,309.46,12415.0,304.9012,304.9012,304.37,304.4192,12415.0
2024-03-20 15:40:00,309.47,309.56,308.78,308.86,10282.0,304.4291,304.5176,303.7503,303.829,10282.0
2024-03-20 15:45:00,308.81,309.15,308.56,308.57,23146.0,303.7798,304.1143,303.5339,303.5437,23146.0
2024-03-20 15:50:00,308.59,309.85,308.38,309.53,33245.0,303.5634,304.8029,303.3568,304.4881,33245.0
2024-03-20 15:55:00,309.62,309.94,309.41,309.75,105881.0,304.5766,304.8914,304.37,304.7045,105881.0
2024-03-21 09:30:00,311.71,313.11,311.29,311.52,61796.0,306.6326,308.0098,306.2194,306.4457,61796.0
2024-03-21 09:35:00,311.47,312.1,311.29,311.88,20033.0,306.3965,307.0162,306.2194,306.7998,20033.0
2024-03-21 09:40:00,311.88,311.95,310.54,310.87,19745.0,306.7998,306.8687,305.4816,305.8063,19745.0
2024-03-21 09:45:00,310.74,311.01,310.48,310.53,12778.0,305.6784,305.944,305.4226,305.4718,12778.0
2024-03-21 09:50:00,310.63,311.69,310.2,311.52,17361.0,305.5702,306.6129,305.1472,306.4457,17361.0
2024-03-21 09:55:00,311.66,312.82,311.65,312.81,17743.0,306.5834,307.7245,306.5735,307.7147,17743.0
2024-03-21 10:00:00,312.66,313.0,312.32,312.74,16202.0,307.5671,307.9016,307.2326,307.6458,16202.0
2024-03-21 10:05:00,312.74,312.94,312.41,312.73,15305.0,307.6458,307.8425,307.3212,307.636,15305.0
2024-03-21 10:10:00,312.57,312.9,312.4,312.6,7869.0,307.4786,307.8032,307.3113,307.5081,7869.0
2024-03-21 10:15:00,312.6,313.3,312.6,313.3,10389.0,307.5081,308.1967,307.5081,308.1967,10389.0
2024-03-21 10:20:00,313.31,313.95,313.29,313.73,6797.0,308.2065,308.8361,308.1868,308.6197,6797.0
2024-03-21 10:25:00,313.7,313.92,313.58,313.91,5464.0,308.5902,308.8066,308.4721,308.7967,5464.0
2024-03-21 10:30:00,313.97,314.14,313.61,313.98,8031.0,308.8558,309.023,308.5016,308.8656,8031.0
2024-03-21 10:35:00,314.03,314.1,313.53,313.78,13355.0,308.9148,308.9836,308.4229,308.6688,13355.0
2024-03-21 10:40:00,313.91,314.87,313.91,314.74,5680.0,308.7967,309.7411,308.7967,309.6132,5680.0
2024-03-21 10:45:00,314.62,315.36,314.55,315.04,14876.0,309.4952,310.2231,309.4263,309.9083,14876.0
2024-03-21 10:50:00,315.05,315.15,314.78,315.12,6960.0,309.9182,310.0165,309.6526,309.987,6960.0
2024-03-21 10:55:00,315.15,315.44,315.09,315.29,11507.0,310.0165,310.3018,309.9575,310.1543,11507.0
2024-03-21 11:00:00,315.48,315.79,314.95,315.06,9644.0,310.3412,310.6461,309.8198,309.928,9644.0
2024-03-21 11:05:00,315.06,315.12,314.69,314.84,7290.0,309.928,309.987,309.564,309.7116,7290.0
2024-03-21 11:10:00,314.77,315.24,314.77,315.15,10431.0,309.6427,310.1051,309.6427,310.0165,10431.0
2024-03-21 11:15:00,315.05,315.19,315.0,315.02,5800.0,309.9182,310.0559,309.869,309.8887,5800.0
2024-03-21 11:20:00,315.02,315.08,314.41,314.43,5281.0,309.8887,309.9477,309.2886,309.3083,5281.0
2024-03-21 11:25:00,314.46,314.64,314.43,314.51,8056.0,309.3378,309.5148,309.3083,309.387,8056.0
2024-03-21 11:30:00,314.63,314.99,314.63,314.91,3712.0,309.505,309.8591,309.505,309.7804,3712.0
2024-03-21 11:35:00,314.96,315.11,314.87,314.98,6027.0,309.8296,309.9772,309.7411,309.8493,6027.0
2024-03-21 11:40:00,315.0,315.0,314.77,314.79,4376.0,309.869,309.869,309.6427,309.6624,4376.0
2024-03-21 11:45:00,314.71,314.74,314.27,314.4,8793.0,309.5837,309.6132,309.1509,309.2788,8793.0
2024-03-21 11:50:00,314.4,314.52,314.33,314.49,6237.0,309.2788,309.3968,309.2099,309.3673,6237.0
2024-03-21 11:55:00,314.4,314.69,314.4,314.51,4698.0,309.2788,309.564,309.2788,309.387,4698.0
2024-03-21 12:00:00,314.5,314.52,314.31,314.49,4475.0,309.3771,309.3968,309.1902,309.3673,4475.0
2024-03-21 12:05:00,314.53,314.53,314.39,314.39,3113.0,309.4066,309.4066,309.2689,309.2689,3113.0
2024-03-21 12:10:00,314.37,314.47,314.31,314.4,4160.0,309.2492,309.3476,309.1902,309.2788,4160.0
2024-03-21 12:15:00,314.51,314.56,314.12,314.21,7520.0,309.387,309.4361,309.0033,309.0918,7520.0
2024-03-21 12:20:00,314.12,314.12,313.91,314.02,4244.0,309.0033,309.0033,308.7967,308.9049,4244.0
2024-03-21 12:25:00,314.09,314.32,314.09,314.32,3352.0,308.9738,309.2001,308.9738,309.2001,3352.0
2024-03-21 12:30:00,314.32,314.34,314.18,314.26,5657.0,309.2001,309.2197,309.0623,309.141,5657.0
2024-03-21 12:35:00,314.26,314.34,314.1,314.1,3436.0,309.141,309.2197,308.9836,308.9836,3436.0
2024-03-21 12:40:00,314.04,314.16,313.99,314.03,5689.0,308.9246,309.0427,308.8754,308.9148,5689.0
2024-03-21 12:45:00,314.0,314.05,313.58,313.66,6509.0,308.8853,308.9345,308.4721,308.5508,6509.0
2024-03-21 12:50:00,313.65,313.89,313.58,313.85,4899.0,308.541,308.7771,308.4721,308.7377,4899.0
2024-03-21 12:55:00,313.85,314.08,313.85,314.01,3933.0,308.7377,308.964,308.7377,308.8951,3933.0
2024-03-21 13:00:00,314.02,314.02,313.43,313.47,1900.0,308.9049,308.9049,308.3246,308.3639,1900.0
2024-03-21 13:05:00,313.48,313.55,313.38,313.42,3353.0,308.3737,308.4426,308.2754,308.3147,3353.0
2024-03-21 13:10:00,313.43,313.68,313.42,313.63,5193.0,308.3246,308.5705,308.3147,308.5213,5193.0
2024-03-21 13:15:00,313.62,313.69,313.42,313.62,4743.0,308.5115,308.5803,308.3147,308.5115,4743.0
2024-03-21 13:20:00,313.62,313.74,313.54,313.65,4609.0,308.5115,308.6295,308.4328,308.541,4609.0
2024-03-21 13:25:00,313.65,313.97,313.64,313.95,6478.0,308.541,308.8558,308.5311,308.8361,6478.0
2024-03-21 13:30:00,313.93,314.36,313.89,314.29,5858.0,308.8164,309.2394,308.7771,309.1705,5858.0
2024-03-21 13:35:00,314.3,314.58,314.3,314.58,4065.0,309.1804,309.4558,309.1804,309.4558,4065.0
2024-03-21 13:40:00,314.59,314.82,314.59,314.79,3313.0,309.4657,309.6919,309.4657,309.6624,3313.0
2024-03-21 13:45:00,314.81,314.82,314.36,314.44,5585.0,309.6821,309.6919,309.2394,309.3181,5585.0
2024-03-21 13:50:00,314.38,314.39,314.08,314.09,5208.0,309.2591,309.2689,308.964,308.9738,5208.0
2024-03-21 13:55:00,314.04,314.08,313.95,314.05,3102.0,308.9246,308.964,308.8361,308.9345,3102.0
2024-03-21 14:00:00,313.99,314.16,313.97,314.11,6786.0,308.8754,309.0427,308.8558,308.9935,6786.0
2024-03-21 14:05:00,314.11,314.25,314.05,314.12,5541.0,308.9935,309.1312,308.9345,309.0033,5541.0
2024-03-21 14:10:00,314.1,314.38,314.06,314.25,8724.0,308.9836,309.2591,308.9443,309.1312,8724.0
2024-03-21 14:15:00,314.27,314.34,314.02,314.12,4051.0,309.1509,309.2197,308.9049,309.0033,4051.0
2024-03-21 14:20:00,314.21,314.32,314.16,314.2,3910.0,309.0918,309.2001,309.0427,309.082,3910.0
2024-03-21 14:25:00,314.25,314.4,314.22,314.32,1232.0,309.1312,309.2788,309.1017,309.2001,1232.0
2024-03-21 14:30:00,314.3,314.3,314.04,314.04,10855.0,309.1804,309.1804,308.9246,308.9246,10855.0
2024-03-21 14:35:00,314.0,314.27,313.76,314.19,20363.0,308.8853,309.1509,308.6492,309.0722,20363.0
2024-03-21 14:40:00,314.18,314.38,314.09,314.25,5797.0,309.0623,309.2591,308.9738,309.1312,5797.0
2024-03-21 14:45:00,314.33,314.47,314.26,314.31,4915.0,309.2099,309.3476,309.141,309.1902,4915.0
2024-03-21 14:50:00,314.31,314.43,314.3,314.41,6917.0,309.1902,309.3083,309.1804,309.2886,6917.0
2024-03-21 14:55:00,314.44,314.62,314.36,314.42,6620.0,309.3181,309.4952,309.2394,309.2984,6620.0
2024-03-21 15:00:00,314.49,314.49,314.11,314.28,24190.0,309.3673,309.3673,308.9935,309.1607,24190.0
2024-03-21 15:05:00,314.28,314.62,314.28,314.53,6016.0,309.1607,309.4952,309.1607,309.4066,6016.0
2024-03-21 15:10:00,314.53,314.58,314.37,314.54,11419.0,309.4066,309.4558,309.2492,309.4165,11419.0
2024-03-21 15:15:00,314.46,315.09,314.46,314.98,10352.0,309.3378,309.9575,309.3378,309.8493,10352.0
2024-03-21 15:20:00,315.06,315.07,314.91,315.07,9319.0,309.928,309.9378,309.7804,309.9378,9319.0
2024-03-21 15:25:00,315.02,315.63,314.98,315.18,24100.0,309.8887,310.4887,309.8493,310.046,24100.0
2024-03-21 15:30:00,315.18,315.24,314.48,314.48,7046.0,310.046,310.1051,309.3574,309.3574,7046.0
2024-03-21 15:35:00,314.53,314.64,314.25,314.5,14126.0,309.4066,309.5148,309.1312,309.3771,14126.0
2024-03-21 15:40:00,314.52,314.99,314.45,314.99,25418.0,309.3968,309.8591,309.3279,309.8591,25418.0
2024-03-21 15:45:00,314.99,315.03,314.76,315.0,37347.0,309.8591,309.8985,309.6329,309.869,37347.0
2024-03-21 15:50:00,315.02,315.61,314.96,315.41,40836.0,309.8887,310.469,309.8296,310.2723,40836.0
2024-03-21 15:55:00,315.51,315.79,315.3,315.41,103912.0,310.3707,310.6461,310.1641,310.2723,103912.0
2024-03-22 09:30:00,314.93,315.61,314.36,314.79,37015.0,309.8001,310.469,309.2394,309.6624,37015.0
2024-03-22 09:35:00,314.67,315.42,314.66,315.2,4648.0,309.5444,310.2821,309.5345,310.0657,4648.0
2024-03-22 09:40:00,315.28,315.85,314.99,315.59,10419.0,310.1444,310.7051,309.8591,310.4494,10419.0
2024-03-22 09:45:00,315.56,315.56,314.9,314.92,11543.0,310.4199,310.4199,309.7706,309.7903,11543.0
2024-03-22 09:50:00,315.03,315.37,314.78,315.23,8539.0,309.8985,310.233,309.6526,310.0952,8539.0
2024-03-22 09:55:00,315.24,315.38,314.9,315.0,5807.0,310.1051,310.2428,309.7706,309.869,5807.0
2024-03-22 10:00:00,315.13,315.4,314.9,315.31,5937.0,309.9969,310.2625,309.7706,310.1739,5937.0
2024-03-22 10:05:00,315.31,315.64,315.24,315.33,7306.0,310.1739,310.4986,310.1051,310.1936,7306.0
2024-03-22 10:10:00,315.55,315.55,315.19,315.36,9439.0,310.41,310.41,310.0559,310.2231,9439.0
2024-03-22 10:15:00,315.24,315.35,315.13,315.3,4735.0,310.1051,310.2133,309.9969,310.1641,4735.0
2024-03-22 10:20:00,315.28,315.36,315.06,315.18,4944.0,310.1444,310.2231,309.928,310.046,4944.0
2024-03-22 10:25:00,315.1,315.39,314.66,315.38,10320.0,309.9673,310.2526,309.5345,310.2428,10320.0
2024-03-22 10:30:00,315.52,315.68,315.22,315.52,9338.0,310.3805,310.5379,310.0854,310.3805,9338.0
2024-03-22 10:35:00,315.5,315.54,315.32,315.38,12601.0,310.3608,310.4002,310.1838,310.2428,12601.0
2024-03-22 10:40:00,315.36,315.36,314.98,315.02,13871.0,310.2231,310.2231,309.8493,309.8887,13871.0
2024-03-22 10:45:00,315.03,315.13,314.73,315.11,7595.0,309.8985,309.9969,309.6034,309.9772,7595.0
2024-03-22 10:50:00,315.1,315.15,314.85,315.0,10793.0,309.9673,310.0165,309.7214,309.869,10793.0
2024-03-22 10:55:00,314.99,315.23,314.9,314.98,12766.0,309.8591,310.0952,309.7706,309.8493,12766.0
2024-03-22 11:00:00,315.07,315.29,314.91,315.14,6542.0,309.9378,310.1543,309.7804,310.0067,6542.0
2024-03-22 11:05:00,315.16,315.32,315.09,315.18,7339.0,310.0264,310.1838,309.9575,310.046,7339.0
2024-03-22 11:10:00,315.12,315.35,315.12,315.24,3626.0,309.987,310.2133,309.987,310.1051,3626.0
2024-03-22 11:15:00,315.25,315.26,314.66,314.84,10158.0,310.1149,310.1247,309.5345,309.7116,10158.0
2024-03-22 11:20:00,314.9,314.99,314.83,314.97,4372.0,309.7706,309.8591,309.7017,309.8395,4372.0
2024-03-22 11:25:00,314.94,315.05,314.62,314.97,12988.0,309.81,309.9182,309.4952,309.8395,12988.0
2024-03-22 11:30:00,315.03,315.27,315.03,315.2,3825.0,309.8985,310.1346,309.8985,310.0657,3825.0
2024-03-22 11:35:00,315.27,315.35,315.02,315.15,6742.0,310.1346,310.2133,309.8887,310.0165,6742.0
2024-03-22 11:40:00,315.19,315.36,315.14,315.34,2453.0,310.0559,310.2231,310.0067,310.2034,2453.0
2024-03-22 11:45:00,315.25,315.29,315.11,315.26,3201.0,310.1149,310.1543,309.9772,310.1247,3201.0
2024-03-22 11:50:00,315.31,315.55,315.25,315.5,3568.0,310.1739,310.41,310.1149,310.3608,3568.0
2024-03-22 11:55:00,315.38,315.67,315.29,315.6,8816.0,310.2428,310.5281,310.1543,310.4592,8816.0
2024-03-22 12:00:00,315.72,315.98,315.68,315.84,15633.0,310.5772,310.833,310.5379,310.6953,15633.0
2024-03-22 12:05:00,315.82,315.93,315.75,315.76,1402.0,310.6756,310.7838,310.6068,310.6166,1402.0
2024-03-22 12:10:00,315.75,315.75,315.41,315.53,2778.0,310.6068,310.6068,310.2723,310.3903,2778.0
2024-03-22 12:15:00,315.48,315.54,315.09,315.13,12999.0,310.3412,310.4002,309.9575,309.9969,12999.0
2024-03-22 12:20:00,315.23,315.74,315.07,315.6,11891.0,310.0952,310.5969,309.9378,310.4592,11891.0
2024-03-22 12:25:00,315.68,315.68,315.19,315.31,3702.0,310.5379,310.5379,310.0559,310.1739,3702.0
2024-03-22 12:30:00,315.25,315.35,315.08,315.17,2830.0,310.1149,310.2133,309.9477,310.0362,2830.0
2024-03-22 12:35:00,315.18,315.22,315.0,315.22,7271.0,310.046,310.0854,309.869,310.0854,7271.0
2024-03-22 12:40:00,315.23,315.25,315.11,315.17,3532.0,310.0952,310.1149,309.9772,310.0362,3532.0
2024-03-22 12:45:00,315.23,315.23,314.91,314.99,6209.0,310.0952,310.0952,309.7804,309.8591,6209.0
2024-03-22 12:50:00,314.96,315.14,314.95,315.1,3460.0,309.8296,310.0067,309.8198,309.9673,3460.0
2024-03-22 12:55:00,315.0,315.06,314.91,315.06,3925.0,309.869,309.928,309.7804,309.928,3925.0
2024-03-22 13:00:00,314.95,315.14,314.95,315.14,4269.0,309.8198,310.0067,309.8198,310.0067,4269.0
2024-03-22 13:05:00,315.12,315.19,315.04,315.1,1382.0,309.987,310.0559,309.9083,309.9673,1382.0
2024-03-22 13:10:00,315.14,315.18,315.05,315.09,3660.0,310.0067,310.046,309.9182,309.9575,3660.0
2024-03-22 13:15:00,315.06,315.28,315.05,315.18,2599.0,309.928,310.1444,309.9182,310.046,2599.0
2024-03-22 13:20:00,315.13,315.34,315.13,315.3,3847.0,309.9969,310.2034,309.9969,310.1641,3847.0
2024-03-22 13:25:00,315.29,315.32,315.21,315.32,3111.0,310.1543,310.1838,310.0756,310.1838,3111.0
2024-03-22 13:30:00,315.31,315.37,315.24,315.25,1941.0,310.1739,310.233,310.1051,310.1149,1941.0
2024-03-22 13:35:00,315.26,315.44,315.22,315.37,2866.0,310.1247,310.3018,310.0854,310.233,2866.0
2024-03-22 13:40:00,315.34,315.36,315.22,315.36,4779.0,310.2034,310.2231,310.0854,310.2231,4779.0
2024-03-22 13:45:00,315.34,315.76,315.33,315.68,6978.0,310.2034,310.6166,310.1936,310.5379,6978.0
2024-03-22 13:50:00,315.69,315.89,315.59,315.86,3845.0,310.5477,310.7445,310.4494,310.715,3845.0
2024-03-22 13:55:00,315.86,316.1,315.81,316.04,9203.0,310.715,310.9511,310.6658,310.892,9203.0
2024-03-22 14:00:00,315.96,316.1,315.96,316.0,5534.0,310.8133,310.9511,310.8133,310.8527,5534.0
2024-03-22 14:05:00,316.04,316.08,315.77,315.84,10746.0,310.892,310.9314,310.6264,310.6953,10746.0
2024-03-22 14:10:00,315.89,316.23,315.89,316.13,5817.0,310.7445,311.0789,310.7445,310.9806,5817.0
2024-03-22 14:15:00,316.12,316.38,316.0,316.31,13367.0,310.9707,311.2265,310.8527,311.1576,13367.0
2024-03-22 14:20:00,316.36,316.51,316.25,316.47,3846.0,311.2068,311.3544,311.0986,311.315,3846.0
2024-03-22 14:25:00,316.47,316.69,316.41,316.61,65257.0,311.315,311.5314,311.256,311.4528,65257.0
2024-03-22 14:30:00,316.56,316.7,316.38,316.56,4378.0,311.4036,311.5413,311.2265,311.4036,4378.0
2024-03-22 14:35:00,316.53,316.55,316.42,316.55,2878.0,311.3741,311.3937,311.2658,311.3937,2878.0
2024-03-22 14:40:00,316.46,316.57,316.28,316.46,10285.0,311.3052,311.4134,311.1281,311.3052,10285.0
2024-03-22 14:45:00,316.41,316.52,316.3,316.52,7521.0,311.256,311.3642,311.1478,311.3642,7521.0
2024-03-22 14:50:00,316.44,316.53,316.22,316.23,7391.0,311.2855,311.3741,311.0691,311.0789,7391.0
2024-03-22 14:55:00,316.28,316.57,316.23,316.57,9162.0,311.1281,311.4134,311.0789,311.4134,9162.0
2024-03-22 15:00:00,316.53,316.61,316.45,316.48,5223.0,311.3741,311.4528,311.2954,311.3249,5223.0
2024-03-22 15:05:00,316.54,316.55,316.37,316.44,35424.0,311.3839,311.3937,311.2167,311.2855,35424.0
2024-03-22 15:10:00,316.41,316.44,315.84,316.19,15252.0,311.256,311.2855,310.6953,311.0396,15252.0
2024-03-22 15:15:00,316.12,316.26,315.99,316.25,17299.0,310.9707,311.1085,310.8429,311.0986,17299.0
2024-03-22 15:20:00,316.23,316.51,316.22,316.51,8574.0,311.0789,311.3544,311.0691,311.3544,8574.0
2024-03-22 15:25:00,316.5,316.75,316.49,316.61,11588.0,311.3445,311.5905,311.3347,311.4528,11588.0
2024-03-22 15:30:00,316.59,316.64,316.4,316.43,12142.0,311.4331,311.4823,311.2462,311.2757,12142.0
2024-03-22 15:35:00,316.52,316.64,316.47,316.54,9181.0,311.3642,311.4823,311.315,311.3839,9181.0
2024-03-22 15:40:00,316.47,316.58,316.27,316.49,44672.0,311.315,311.4232,311.1183,311.3347,44672.0
2024-03-22 15:45:00,316.48,316.81,316.42,316.75,34110.0,311.3249,311.6495,311.2658,311.5905,34110.0
2024-03-22 15:50:00,316.8,316.99,316.67,316.92,28698.0,311.6397,311.8266,311.5118,311.7577,28698.0
2024-03-22 15:55:00,316.87,317.02,316.39,316.39,134855.0,311.7085,311.8561,311.2363,311.2363,134855.0
2024-03-25 09:30:00,315.0,315.78,314.51,315.36,35268.0,309.869,310.6363,309.387,310.2231,35268.0
2024-03-25 09:35:00,315.21,315.22,314.24,314.5,13553.0,310.0756,310.0854,309.1214,309.3771,13553.0
2024-03-25 09:40:00,314.0,314.01,313.24,313.81,16422.0,308.8853,308.8951,308.1376,308.6984,16422.0
2024-03-25 09:45:00,313.88,314.21,313.26,313.26,11537.0,308.7672,309.0918,308.1573,308.1573,11537.0
2024-03-25 09:50:00,313.37,313.78,313.28,313.74,4851.0,308.2655,308.6688,308.177,308.6295,4851.0
2024-03-25 09:55:00,313.82,314.22,313.74,313.95,11558.0,308.7082,309.1017,308.6295,308.8361,11558.0
2024-03-25 10:00:00,314.07,314.07,313.02,313.32,10105.0,308.9541,308.9541,307.9212,308.2163,10105.0
2024-03-25 10:05:00,313.31,313.5,313.09,313.09,9461.0,308.2065,308.3934,307.9901,307.9901,9461.0
2024-03-25 10:10:00,313.29,314.37,313.29,314.36,10306.0,308.1868,309.2492,308.1868,309.2394,10306.0
2024-03-25 10:15:00,314.49,314.49,314.1,314.27,5808.0,309.3673,309.3673,308.9836,309.1509,5808.0
2024-03-25 10:20:00,314.17,314.92,314.02,314.84,7673.0,309.0525,309.7903,308.9049,309.7116,7673.0
2024-03-25 10:25:00,314.93,315.03,314.41,314.69,30262.0,309.8001,309.8985,309.2886,309.564,30262.0
2024-03-25 10:30:00,314.6,314.62,314.0,314.21,5503.0,309.4755,309.4952,308.8853,309.0918,5503.0
2024-03-25 10:35:00,314.29,314.4,314.1,314.27,6298.0,309.1705,309.2788,308.9836,309.1509,6298.0
2024-03-25 10:40:00,314.2,314.21,313.75,313.77,4407.0,309.082,309.0918,308.6393,308.659,4407.0
2024-03-25 10:45:00,313.85,314.09,313.74,313.77,8143.0,308.7377,308.9738,308.6295,308.659,8143.0
2024-03-25 10:50:00,313.73,314.6,313.73,314.4,11279.0,308.6197,309.4755,308.6197,309.2788,11279.0
2024-03-25 10:55:00,314.38,314.49,314.34,314.41,5182.0,309.2591,309.3673,309.2197,309.2886,5182.0
2024-03-25 11:00:00,314.4,314.69,313.65,313.75,22912.0,309.2788,309.564,308.541,308.6393,22912.0
2024-03-25 11:05:00,313.72,313.93,313.3,313.32,11193.0,308.6098,308.8164,308.1967,308.2163,11193.0
2024-03-25 11:10:00,313.32,313.5,313.21,313.33,14214.0,308.2163,308.3934,308.1081,308.2262,14214.0
2024-03-25 11:15:00,313.25,313.38,312.89,313.0,13859.0,308.1475,308.2754,307.7933,307.9016,13859.0
2024-03-25 11:20:00,313.0,313.0,312.44,312.52,8041.0,307.9016,307.9016,307.3507,307.4294,8041.0
2024-03-25 11:25:00,312.57,312.83,312.48,312.69,10102.0,307.4786,307.7343,307.39,307.5966,10102.0
2024-03-25 11:30:00,312.69,312.9,312.57,312.81,17980.0,307.5966,307.8032,307.4786,307.7147,17980.0
2024-03-25 11:35:00,312.8,313.09,312.79,313.09,8359.0,307.7048,307.9901,307.695,307.9901,8359.0
2024-03-25 11:40:00,313.11,313.61,313.01,313.55,11416.0,308.0098,308.5016,307.9114,308.4426,11416.0
2024-03-25 11:45:00,313.55,313.73,313.45,313.64,6393.0,308.4426,308.6197,308.3442,308.5311,6393.0
2024-03-25 11:50:00,313.55,313.61,313.11,313.32,50401.0,308.4426,308.5016,308.0098,308.2163,50401.0
2024-03-25 11:55:00,313.36,313.41,312.95,313.0,4157.0,308.2557,308.3049,307.8524,307.9016,4157.0
2024-03-25 12:00:00,313.04,313.49,313.03,313.19,3307.0,307.9409,308.3836,307.9311,308.0885,3307.0
2024-03-25 12:05:00,313.21,313.39,313.21,313.34,1117.0,308.1081,308.2852,308.1081,308.236,1117.0
2024-03-25 12:10:00,313.34,314.08,313.3,314.07,18398.0,308.236,308.964,308.1967,308.9541,18398.0
2024-03-25 12:15:00,314.06,314.06,313.89,313.9,2266.0,308.9443,308.9443,308.7771,308.7869,2266.0
2024-03-25 12:20:00,313.96,314.05,313.88,313.89,1221.0,308.8459,308.9345,308.7672,308.7771,1221.0
2024-03-25 12:25:00,313.9,314.0,313.83,313.83,1161.0,308.7869,308.8853,308.718,308.718,1161.0
2024-03-25 12:30:00,313.77,313.85,313.61,313.61,9800.0,308.659,308.7377,308.5016,308.5016,9800.0
2024-03-25 12:35:00,313.63,313.63,313.14,313.25,2481.0,308.5213,308.5213,308.0393,308.1475,2481.0
2024-03-25 12:40:00,313.2,313.2,312.81,312.99,6153.0,308.0983,308.0983,307.7147,307.8917,6153.0
2024-03-25 12:45:00,313.1,313.22,313.07,313.2,2827.0,307.9999,308.118,307.9704,308.0983,2827.0
2024-03-25 12:50:00,313.21,313.42,313.12,313.41,3998.0,308.1081,308.3147,308.0196,308.3049,3998.0
2024-03-25 12:55:00,313.29,313.36,313.0,313.0,4112.0,308.1868,308.2557,307.9016,307.9016,4112.0
2024-03-25 13:00:00,313.06,313.16,312.98,313.05,2613.0,307.9606,308.0589,307.8819,307.9507,2613.0
2024-03-25 13:05:00,313.08,313.2,312.73,312.73,25436.0,307.9803,308.0983,307.636,307.636,25436.0
2024-03-25 13:10:00,312.81,312.82,312.59,312.72,11452.0,307.7147,307.7245,307.4982,307.6261,11452.0
2024-03-25 13:15:00,312.71,313.01,312.64,312.75,4149.0,307.6163,307.9114,307.5474,307.6556,4149.0
2024-03-25 13:20:00,312.75,312.87,312.51,312.87,2047.0,307.6556,307.7737,307.4195,307.7737,2047.0
2024-03-25 13:25:00,312.82,312.86,312.71,312.73,3071.0,307.7245,307.7638,307.6163,307.636,3071.0
2024-03-25 13:30:00,312.68,312.86,312.5,312.59,17706.0,307.5868,307.7638,307.4097,307.4982,17706.0
2024-03-25 13:35:00,312.65,312.72,312.18,312.38,6175.0,307.5573,307.6261,307.0949,307.2917,6175.0
2024-03-25 13:40:00,312.36,312.51,312.32,312.32,19894.0,307.272,307.4195,307.2326,307.2326,19894.0
2024-03-25 13:45:00,312.41,312.9,312.38,312.84,8744.0,307.3212,307.8032,307.2917,307.7442,8744.0
2024-03-25 13:50:00,312.9,312.91,312.41,312.48,9400.0,307.8032,307.813,307.3212,307.39,9400.0
2024-03-25 13:55:00,312.47,312.55,312.37,312.37,3350.0,307.3802,307.4589,307.2818,307.2818,3350.0
2024-03-25 14:00:00,312.37,312.83,312.33,312.83,18592.0,307.2818,307.7343,307.2425,307.7343,18592.0
2024-03-25 14:05:00,312.76,313.07,312.74,313.05,2865.0,307.6655,307.9704,307.6458,307.9507,2865.0
2024-03-25 14:10:00,313.0,313.11,312.88,313.11,9321.0,307.9016,308.0098,307.7835,308.0098,9321.0
2024-03-25 14:15:00,313.09,313.24,312.99,313.24,5355.0,307.9901,308.1376,307.8917,308.1376,5355.0
2024-03-25 14:20:00,313.19,313.23,313.08,313.1,6354.0,308.0885,308.1278,307.9803,307.9999,6354.0
2024-03-25 14:25:00,313.04,313.33,313.04,313.27,5577.0,307.9409,308.2262,307.9409,308.1672,5577.0
2024-03-25 14:30:00,313.31,313.5,313.17,313.44,7791.0,308.2065,308.3934,308.0688,308.3344,7791.0
2024-03-25 14:35:00,313.4,313.43,313.24,313.24,15691.0,308.295,308.3246,308.1376,308.1376,15691.0
2024-03-25 14:40:00,313.27,313.48,313.04,313.14,12524.0,308.1672,308.3737,307.9409,308.0393,12524.0
2024-03-25 14:45:00,313.09,313.26,313.04,313.16,4004.0,307.9901,308.1573,307.9409,308.0589,4004.0
2024-03-25 14:50:00,313.16,313.39,313.09,313.32,4627.0,308.0589,308.2852,307.9901,308.2163,4627.0
2024-03-25 14:55:00,313.33,313.42,313.22,313.31,5054.0,308.2262,308.3147,308.118,308.2065,5054.0
2024-03-25 15:00:00,313.28,313.31,313.18,313.21,989.0,308.177,308.2065,308.0786,308.1081,989.0
2024-03-25 15:05:00,313.16,313.3,313.04,313.11,4824.0,308.0589,308.1967,307.9409,308.0098,4824.0
2024-03-25 15:10:00,313.12,313.21,312.9,313.1,6131.0,308.0196,308.1081,307.8032,307.9999,6131.0
2024-03-25 15:15:00,313.05,313.26,312.9,312.99,15532.0,307.9507,308.1573,307.8032,307.8917,15532.0
2024-03-25 15:20:00,313.04,313.04,312.72,312.81,4708.0,307.9409,307.9409,307.6261,307.7147,4708.0
2024-03-25 15:25:00,312.78,312.84,312.35,312.35,9219.0,307.6851,307.7442,307.2621,307.2621,9219.0
2024-03-25 15:30:00,312.31,312.35,312.12,312.22,28138.0,307.2228,307.2621,307.0359,307.1343,28138.0
2024-03-25 15:35:00,312.18,312.7,312.16,312.55,15758.0,307.0949,307.6064,307.0752,307.4589,15758.0
2024-03-25 15:40:00,312.53,312.53,312.1,312.16,9211.0,307.4392,307.4392,307.0162,307.0752,9211.0
2024-03-25 15:45:00,312.12,312.27,311.76,311.76,12795.0,307.0359,307.1834,306.6818,306.6818,12795.0
2024-03-25 15:50:00,311.77,311.97,311.5,311.86,26175.0,306.6916,306.8883,306.426,306.7801,26175.0
2024-03-25 15:55:00,311.88,312.01,311.68,311.91,53950.0,306.7998,306.9277,306.6031,306.8293,53950.0
2024-03-26 09:30:00,311.66,312.45,311.46,312.24,47602.0,306.5834,307.3605,306.3866,307.1539,47602.0
2024-03-26 09:35:00,312.38,313.09,312.1,312.73,9846.0,307.2917,307.9901,307.0162,307.636,9846.0
2024-03-26 09:40:00,312.57,313.82,312.57,313.81,8529.0,307.4786,308.7082,307.4786,308.6984,8529.0
2024-03-26 09:45:00,313.74,314.74,313.63,314.32,15914.0,308.6295,309.6132,308.5213,309.2001,15914.0
2024-03-26 09:50:00,314.33,314.89,314.33,314.49,6290.0,309.2099,309.7608,309.2099,309.3673,6290.0
2024-03-26 09:55:00,314.55,315.18,314.54,314.99,6897.0,309.4263,310.046,309.4165,309.8591,6897.0
2024-03-26 10:00:00,315.09,315.46,314.95,315.33,7146.0,309.9575,310.3215,309.8198,310.1936,7146.0
2024-03-26 10:05:00,315.39,315.44,315.06,315.28,6086.0,310.2526,310.3018,309.928,310.1444,6086.0
2024-03-26 10:10:00,315.26,315.61,315.07,315.43,8101.0,310.1247,310.469,309.9378,310.292,8101.0
2024-03-26 10:15:00,315.53,315.74,315.41,315.61,6009.0,310.3903,310.5969,310.2723,310.469,6009.0
2024-03-26 10:20:00,315.54,315.66,315.15,315.16,3055.0,310.4002,310.5182,310.0165,310.0264,3055.0
2024-03-26 10:25:00,315.1,315.17,314.97,315.1,1780.0,309.9673,310.0362,309.8395,309.9673,1780.0
2024-03-26 10:30:00,315.11,315.12,314.86,314.99,8333.0,309.9772,309.987,309.7313,309.8591,8333.0
2024-03-26 10:35:00,314.98,315.36,314.81,315.36,3724.0,309.8493,310.2231,309.6821,310.2231,3724.0
2024-03-26 10:40:00,315.4,315.55,315.24,315.55,7513.0,310.2625,310.41,310.1051,310.41,7513.0
2024-03-26 10:45:00,315.6,315.75,315.46,315.5,6237.0,310.4592,310.6068,310.3215,310.3608,6237.0
2024-03-26 10:50:00,315.48,315.7,315.47,315.66,4788.0,310.3412,310.5576,310.3313,310.5182,4788.0
2024-03-26 10:55:00,315.64,315.97,315.64,315.84,16606.0,310.4986,310.8232,310.4986,310.6953,16606.0
2024-03-26 11:00:00,315.82,316.3,315.74,316.15,16907.0,310.6756,311.1478,310.5969,311.0002,16907.0
2024-03-26 11:05:00,316.15,316.15,315.7,315.88,15561.0,311.0002,311.0002,310.5576,310.7346,15561.0
2024-03-26 11:10:00,315.73,316.12,315.73,316.04,4183.0,310.5871,310.9707,310.5871,310.892,4183.0
2024-03-26 11:15:00,316.05,316.14,315.96,316.0,11521.0,310.9019,310.9904,310.8133,310.8527,11521.0
2024-03-26 11:20:00,316.03,316.13,315.99,316.02,4662.0,310.8822,310.9806,310.8429,310.8724,4662.0
2024-03-26 11:25:00,316.05,316.28,315.76,316.18,14760.0,310.9019,311.1281,310.6166,311.0298,14760.0
2024-03-26 11:30:00,316.14,316.15,315.58,315.95,10677.0,310.9904,311.0002,310.4395,310.8035,10677.0
2024-03-26 11:35:00,316.02,316.15,315.63,316.07,29953.0,310.8724,311.0002,310.4887,310.9215,29953.0
2024-03-26 11:40:00,316.09,316.11,314.9,315.04,12842.0,310.9412,310.9609,309.7706,309.9083,12842.0
2024-03-26 11:45:00,315.05,315.38,314.72,314.94,10659.0,309.9182,310.2428,309.5935,309.81,10659.0
2024-03-26 11:50:00,314.94,315.07,314.87,315.04,3009.0,309.81,309.9378,309.7411,309.9083,3009.0
2024-03-26 11:55:00,315.08,315.17,315.03,315.06,4175.0,309.9477,310.0362,309.8985,309.928,4175.0
2024-03-26 12:00:00,315.04,315.04,314.49,314.49,8877.0,309.9083,309.9083,309.3673,309.3673,8877.0
2024-03-26 12:05:00,314.46,314.74,314.45,314.52,6175.0,309.3378,309.6132,309.3279,309.3968,6175.0
2024-03-26 12:10:00,314.53,314.61,314.43,314.44,4097.0,309.4066,309.4853,309.3083,309.3181,4097.0
2024-03-26 12:15:00,314.44,314.84,314.37,314.75,4568.0,309.3181,309.7116,309.2492,309.623,4568.0
2024-03-26 12:20:00,314.71,314.83,314.62,314.69,3500.0,309.5837,309.7017,309.4952,309.564,3500.0
2024-03-26 12:25:00,314.62,314.72,314.62,314.67,2987.0,309.4952,309.5935,309.4952,309.5444,2987.0
2024-03-26 12:30:00,314.65,314.85,314.44,314.44,3786.0,309.5247,309.7214,309.3181,309.3181,3786.0
2024-03-26 12:35:00,314.45,314.81,314.45,314.81,5174.0,309.3279,309.6821,309.3279,309.6821,5174.0
2024-03-26 12:40:00,314.8,314.91,314.57,314.81,6920.0,309.6722,309.7804,309.446,309.6821,6920.0
2024-03-26 12:45:00,314.85,315.03,314.8,314.81,3062.0,309.7214,309.8985,309.6722,309.6821,3062.0
2024-03-26 12:50:00,314.88,314.95,314.72,314.75,6240.0,309.7509,309.8198,309.5935,309.623,6240.0
2024-03-26 12:55:00,314.91,314.96,314.69,314.8,3816.0,309.7804,309.8296,309.564,309.6722,3816.0
2024-03-26 13:00:00,314.81,315.05,314.72,314.82,10429.0,309.6821,309.9182,309.5935,309.6919,10429.0
2024-03-26 13:05:00,314.87,314.95,314.76,314.76,5120.0,309.7411,309.8198,309.6329,309.6329,5120.0
2024-03-26 13:10:00,314.88,315.0,314.87,314.89,4284.0,309.7509,309.869,309.7411,309.7608,4284.0
2024-03-26 13:15:00,314.81,314.81,314.28,314.31,6653.0,309.6821,309.6821,309.1607,309.1902,6653.0
2024-03-26 13:20:00,314.31,314.41,314.09,314.14,15392.0,309.1902,309.2886,308.9738,309.023,15392.0
2024-03-26 13:25:00,314.14,314.14,313.8,313.85,4619.0,309.023,309.023,308.6885,308.7377,4619.0
2024-03-26 13:30:00,313.77,314.21,313.75,314.17,8236.0,308.659,309.0918,308.6393,309.0525,8236.0
2024-03-26 13:35:00,314.26,314.41,314.02,314.07,41190.0,309.141,309.2886,308.9049,308.9541,41190.0
2024-03-26 13:40:00,314.09,314.3,313.97,313.98,20329.0,308.9738,309.1804,308.8558,308.8656,20329.0
2024-03-26 13:45:00,313.86,313.95,313.78,313.79,13440.0,308.7475,308.8361,308.6688,308.6787,13440.0
2024-03-26 13:50:00,313.91,314.21,313.88,314.21,3077.0,308.7967,309.0918,308.7672,309.0918,3077.0
2024-03-26 13:55:00,314.21,314.24,313.99,313.99,12671.0,309.0918,309.1214,308.8754,308.8754,12671.0
2024-03-26 14:00:00,314.0,314.22,313.78,314.12,13685.0,308.8853,309.1017,308.6688,309.0033,13685.0
2024-03-26 14:05:00,314.21,314.22,314.07,314.1,7813.0,309.0918,309.1017,308.9541,308.9836,7813.0
2024-03-26 14:10:00,314.16,314.36,314.1,314.36,11083.0,309.0427,309.2394,308.9836,309.2394,11083.0
2024-03-26 14:15:00,314.3,314.32,314.05,314.12,18901.0,309.1804,309.2001,308.9345,309.0033,18901.0
2024-03-26 14:20:00,314.05,314.42,314.04,314.41,15913.0,308.9345,309.2984,308.9246,309.2886,15913.0
2024-03-26 14:25:00,314.49,314.49,314.32,314.34,2705.0,309.3673,309.3673,309.2001,309.2197,2705.0
2024-03-26 14:30:00,314.39,314.39,314.14,314.29,22539.0,309.2689,309.2689,309.023,309.1705,22539.0
2024-03-26 14:35:00,314.33,314.4,313.85,313.85,14060.0,309.2099,309.2788,308.7377,308.7377,14060.0
2024-03-26 14:40:00,313.78,313.88,313.58,313.65,52668.0,308.6688,308.7672,308.4721,308.541,52668.0
2024-03-26 14:45:00,313.63,313.7,313.55,313.68,2192.0,308.5213,308.5902,308.4426,308.5705,2192.0
2024-03-26 14:50:00,313.62,313.97,313.58,313.79,47601.0,308.5115,308.8558,308.4721,308.6787,47601.0
2024-03-26 14:55:00,313.8,313.8,313.43,313.49,4942.0,308.6885,308.6885,308.3246,308.3836,4942.0
2024-03-26 15:00:00,313.5,313.54,313.46,313.5,2670.0,308.3934,308.4328,308.3541,308.3934,2670.0
2024-03-26 15:05:00,313.43,313.45,313.0,313.0,4928.0,308.3246,308.3442,307.9016,307.9016,4928.0
2024-03-26 15:10:00,313.0,313.08,312.88,313.04,4045.0,307.9016,307.9803,307.7835,307.9409,4045.0
2024-03-26 15:15:00,313.08,313.37,313.08,313.37,2972.0,307.9803,308.2655,307.9803,308.2655,2972.0
2024-03-26 15:20:00,313.37,313.46,313.11,313.12,7653.0,308.2655,308.3541,308.0098,308.0196,7653.0
2024-03-26 15:25:00,313.15,313.17,312.45,312.65,11883.0,308.0491,308.0688,307.3605,307.5573,11883.0
2024-03-26 15:30:00,312.62,312.67,312.24,312.4,9730.0,307.5277,307.5769,307.1539,307.3113,9730.0
2024-03-26 15:35:00,312.4,312.81,312.38,312.78,12467.0,307.3113,307.7147,307.2917,307.6851,12467.0
2024-03-26 15:40:00,312.8,313.36,312.62,312.62,15047.0,307.7048,308.2557,307.5277,307.5277,15047.0
2024-03-26 15:45:00,312.61,312.85,312.61,312.69,15479.0,307.5179,307.754,307.5179,307.5966,15479.0
2024-03-26 15:50:00,312.68,313.01,312.34,313.0,40250.0,307.5868,307.9114,307.2523,307.9016,40250.0
2024-03-26 15:55:00,312.96,312.96,311.86,312.08,142951.0,307.8622,307.8622,306.7801,306.9965,142951.0
2024-03-27 09:30:00,314.0,314.25,313.22,313.7,43962.0,308.8853,309.1312,308.118,308.5902,43962.0
2024-03-27 09:35:00,313.4,313.85,313.17,313.18,6445.0,308.295,308.7377,308.0688,308.0786,6445.0
2024-03-27 09:40:00,313.17,313.21,312.34,312.61,4185.0,308.0688,308.1081,307.2523,307.5179,4185.0
2024-03-27 09:45:00,312.6,313.15,312.0,312.9,13538.0,307.5081,308.0491,306.9178,307.8032,13538.0
2024-03-27 09:50:00,313.07,313.29,312.69,312.75,9843.0,307.9704,308.1868,307.5966,307.6556,9843.0
2024-03-27 09:55:00,312.89,313.4,312.37,312.54,15588.0,307.7933,308.295,307.2818,307.449,15588.0
2024-03-27 10:00:00,312.53,312.63,310.11,310.31,34785.0,307.4392,307.5376,305.0586,305.2554,34785.0
2024-03-27 10:05:00,310.27,310.5,309.05,310.07,56927.0,305.216,305.4423,304.0159,305.0193,56927.0
2024-03-27 10:10:00,310.18,310.23,308.53,309.25,20037.0,305.1275,305.1767,303.5044,304.2126,20037.0
2024-03-27 10:15:00,309.11,309.79,308.67,309.79,13836.0,304.0749,304.7438,303.6421,304.7438,13836.0
2024-03-27 10:20:00,309.94,309.95,308.66,308.67,8102.0,304.8914,304.9012,303.6322,303.6421,8102.0
2024-03-27 10:25:00,308.77,309.44,308.6,308.61,22783.0,303.7405,304.3995,303.5732,303.5831,22783.0
2024-03-27 10:30:00,308.66,309.29,308.22,309.29,17736.0,303.6322,304.252,303.1994,304.252,17736.0
2024-03-27 10:35:00,309.38,310.01,309.06,309.86,8017.0,304.3405,304.9603,304.0257,304.8127,8017.0
2024-03-27 10:40:00,309.9,310.64,309.83,310.16,8844.0,304.8521,305.58,304.7832,305.1078,8844.0
2024-03-27 10:45:00,310.16,310.36,310.06,310.16,13593.0,305.1078,305.3046,305.0094,305.1078,13593.0
2024-03-27 10:50:00,310.07,310.07,309.25,309.91,16372.0,305.0193,305.0193,304.2126,304.8619,16372.0
2024-03-27 10:55:00,309.91,310.53,309.86,310.37,8268.0,304.8619,305.4718,304.8127,305.3144,8268.0
2024-03-27 11:00:00,310.29,310.62,310.17,310.5,11960.0,305.2357,305.5603,305.1177,305.4423,11960.0
2024-03-27 11:05:00,310.47,311.53,310.43,311.52,19221.0,305.4128,306.4555,305.3734,306.4457,19221.0
2024-03-27 11:10:00,311.34,311.61,311.03,311.61,11457.0,306.2686,306.5342,305.9636,306.5342,11457.0
2024-03-27 11:15:00,311.77,311.86,311.39,311.45,4865.0,306.6916,306.7801,306.3178,306.3768,4865.0
2024-03-27 11:20:00,311.45,311.58,311.22,311.28,7800.0,306.3768,306.5047,306.1505,306.2096,7800.0
2024-03-27 11:25:00,311.27,311.55,310.77,311.17,13726.0,306.1997,306.4752,305.7079,306.1014,13726.0
2024-03-27 11:30:00,311.05,311.69,310.99,311.65,8307.0,305.9833,306.6129,305.9243,306.5735,8307.0
2024-03-27 11:35:00,311.66,311.66,311.15,311.34,4555.0,306.5834,306.5834,306.0817,306.2686,4555.0
2024-03-27 11:40:00,311.34,311.76,311.16,311.73,8169.0,306.2686,306.6818,306.0915,306.6522,8169.0
2024-03-27 11:45:00,311.82,311.82,311.39,311.46,6144.0,306.7408,306.7408,306.3178,306.3866,6144.0
2024-03-27 11:50:00,311.58,311.61,311.34,311.51,3849.0,306.5047,306.5342,306.2686,306.4358,3849.0
2024-03-27 11:55:00,311.44,311.74,311.35,311.69,4298.0,306.367,306.6621,306.2784,306.6129,4298.0
2024-03-27 12:00:00,311.67,311.67,310.78,311.08,37519.0,306.5932,306.5932,305.7177,306.0128,37519.0
2024-03-27 12:05:00,311.39,311.56,310.86,311.06,4017.0,306.3178,306.485,305.7964,305.9932,4017.0
2024-03-27 12:10:00,311.07,311.4,310.95,311.38,3962.0,306.003,306.3276,305.8849,306.3079,3962.0
2024-03-27 12:15:00,311.32,311.66,311.32,311.56,5283.0,306.2489,306.5834,306.2489,306.485,5283.0
2024-03-27 12:20:00,311.65,311.76,311.46,311.71,2872.0,306.5735,306.6818,306.3866,306.6326,2872.0
2024-03-27 12:25:00,311.72,311.99,311.72,311.99,3103.0,306.6424,306.908,306.6424,306.908,3103.0
2024-03-27 12:30:00,311.91,311.97,311.44,311.5,6284.0,306.8293,306.8883,306.367,306.426,6284.0
2024-03-27 12:35:00,311.49,311.67,311.17,311.17,14308.0,306.4162,306.5932,306.1014,306.1014,14308.0
2024-03-27 12:40:00,311.23,311.32,311.2,311.25,607.0,306.1604,306.2489,306.1309,306.1801,607.0
2024-03-27 12:45:00,311.32,311.51,311.24,311.5,4987.0,306.2489,306.4358,306.1702,306.426,4987.0
2024-03-27 12:50:00,311.4,311.49,311.12,311.12,3318.0,306.3276,306.4162,306.0522,306.0522,3318.0
2024-03-27 12:55:00,311.11,311.33,311.09,311.12,3949.0,306.0423,306.2588,306.0227,306.0522,3949.0
2024-03-27 13:00:00,311.21,311.48,311.05,311.38,4249.0,306.1407,306.4063,305.9833,306.3079,4249.0
2024-03-27 13:05:00,311.47,311.47,311.1,311.1,2313.0,306.3965,306.3965,306.0325,306.0325,2313.0
2024-03-27 13:10:00,311.08,311.11,310.92,310.99,1535.0,306.0128,306.0423,305.8554,305.9243,1535.0
2024-03-27 13:15:00,311.0,311.04,310.8,311.03,4797.0,305.9341,305.9735,305.7374,305.9636,4797.0
2024-03-27 13:20:00,311.1,311.32,310.79,310.8,5567.0,306.0325,306.2489,305.7276,305.7374,5567.0
2024-03-27 13:25:00,310.9,311.04,310.83,311.04,2961.0,305.8358,305.9735,305.7669,305.9735,2961.0
2024-03-27 13:30:00,311.09,311.3,310.99,311.0,3278.0,306.0227,306.2292,305.9243,305.9341,3278.0
2024-03-27 13:35:00,310.95,311.04,310.84,310.89,5310.0,305.8849,305.9735,305.7767,305.8259,5310.0
2024-03-27 13:40:00,311.05,311.17,310.95,310.96,2664.0,305.9833,306.1014,305.8849,305.8948,2664.0
2024-03-27 13:45:00,311.02,311.38,311.01,311.21,4437.0,305.9538,306.3079,305.944,306.1407,4437.0
2024-03-27 13:50:00,311.19,311.28,310.93,311.04,4001.0,306.121,306.2096,305.8653,305.9735,4001.0
2024-03-27 13:55:00,311.12,311.32,311.09,311.18,3853.0,306.0522,306.2489,306.0227,306.1112,3853.0
2024-03-27 14:00:00,311.09,311.5,311.08,311.35,1226.0,306.0227,306.426,306.0128,306.2784,1226.0
2024-03-27 14:05:00,311.27,311.4,311.19,311.32,3228.0,306.1997,306.3276,306.121,306.2489,3228.0
2024-03-27 14:10:00,311.25,311.7,311.25,311.7,5031.0,306.1801,306.6227,306.1801,306.6227,5031.0
2024-03-27 14:15:00,311.73,312.06,311.64,311.98,4669.0,306.6522,306.9769,306.5637,306.8982,4669.0
2024-03-27 14:20:00,311.94,312.1,311.74,311.76,7853.0,306.8588,307.0162,306.6621,306.6818,7853.0
2024-03-27 14:25:00,311.78,312.15,311.77,312.07,2631.0,306.7014,307.0654,306.6916,306.9867,2631.0
2024-03-27 14:30:00,312.07,312.07,311.59,311.6,5796.0,306.9867,306.9867,306.5145,306.5244,5796.0
2024-03-27 14:35:00,311.52,311.6,311.31,311.42,4249.0,306.4457,306.5244,306.2391,306.3473,4249.0
2024-03-27 14:40:00,311.41,311.72,311.41,311.56,5646.0,306.3375,306.6424,306.3375,306.485,5646.0
2024-03-27 14:45:00,311.56,311.77,311.45,311.52,4776.0,306.485,306.6916,306.3768,306.4457,4776.0
2024-03-27 14:50:00,311.54,311.95,311.49,311.72,7374.0,306.4653,306.8687,306.4162,306.6424,7374.0
2024-03-27 14:55:00,311.72,311.85,311.58,311.64,5859.0,306.6424,306.7703,306.5047,306.5637,5859.0
2024-03-27 15:00:00,311.63,312.05,311.62,311.91,2161.0,306.5539,306.967,306.544,306.8293,2161.0
2024-03-27 15:05:00,311.94,312.54,311.92,312.06,9298.0,306.8588,307.449,306.8391,306.9769,9298.0
2024-03-27 15:10:00,312.19,312.19,311.72,311.98,6196.0,307.1047,307.1047,306.6424,306.8982,6196.0
2024-03-27 15:15:00,312.07,312.18,311.92,312.12,2244.0,306.9867,307.0949,306.8391,307.0359,2244.0
2024-03-27 15:20:00,312.12,312.56,311.98,312.46,5772.0,307.0359,307.4687,306.8982,307.3704,5772.0
2024-03-27 15:25:00,312.54,312.84,312.4,312.75,6913.0,307.449,307.7442,307.3113,307.6556,6913.0
2024-03-27 15:30:00,312.79,312.85,312.52,312.56,10991.0,307.695,307.754,307.4294,307.4687,10991.0
2024-03-27 15:35:00,312.53,313.49,312.53,313.34,7497.0,307.4392,308.3836,307.4392,308.236,7497.0
2024-03-27 15:40:00,313.41,314.1,313.41,314.1,10989.0,308.3049,308.9836,308.3049,308.9836,10989.0
2024-03-27 15:45:00,313.99,314.1,313.29,313.36,18724.0,308.8754,308.9836,308.1868,308.2557,18724.0
2024-03-27 15:50:00,313.41,314.01,313.3,313.98,38953.0,308.3049,308.8951,308.1967,308.8656,38953.0
2024-03-27 15:55:00,313.9,314.64,313.77,314.63,115073.0,308.7869,309.5148,308.659,309.505,115073.0
2024-03-28 09:30:00,314.69,314.75,313.0,313.21,23766.0,309.564,309.623,307.9016,308.1081,23766.0
2024-03-28 09:35:00,313.06,313.69,312.7,312.7,6551.0,307.9606,308.5803,307.6064,307.6064,6551.0
2024-03-28 09:40:00,312.4,313.69,312.38,313.69,4672.0,307.3113,308.5803,307.2917,308.5803,4672.0
2024-03-28 09:45:00,313.62,314.56,313.62,314.56,6904.0,308.5115,309.4361,308.5115,309.4361,6904.0
2024-03-28 09:50:00,314.5,314.51,313.74,314.13,7217.0,309.3771,309.387,308.6295,309.0131,7217.0
2024-03-28 09:55:00,314.23,314.23,313.55,313.88,4820.0,309.1115,309.1115,308.4426,308.7672,4820.0
2024-03-28 10:00:00,314.03,314.35,314.03,314.1,4422.0,308.9148,309.2296,308.9148,308.9836,4422.0
2024-03-28 10:05:00,314.02,314.29,313.72,313.79,3807.0,308.9049,309.1705,308.6098,308.6787,3807.0
2024-03-28 10:10:00,313.76,313.9,313.31,313.49,16237.0,308.6492,308.7869,308.2065,308.3836,16237.0
2024-03-28 10:15:00,313.44,313.65,313.23,313.45,5212.0,308.3344,308.541,308.1278,308.3442,5212.0
2024-03-28 10:20:00,313.45,313.67,313.13,313.32,3915.0,308.3442,308.5606,308.0294,308.2163,3915.0
2024-03-28 10:25:00,313.26,313.49,312.66,312.67,9234.0,308.1573,308.3836,307.5671,307.5769,9234.0
2024-03-28 10:30:00,312.92,312.92,312.38,312.75,9978.0,307.8229,307.8229,307.2917,307.6556,9978.0
2024-03-28 10:35:00,312.74,312.94,312.73,312.8,4137.0,307.6458,307.8425,307.636,307.7048,4137.0
2024-03-28 10:40:00,312.92,313.47,312.8,313.32,14877.0,307.8229,308.3639,307.7048,308.2163,14877.0
2024-03-28 10:45:00,313.32,314.0,313.32,313.94,6721.0,308.2163,308.8853,308.2163,308.8262,6721.0
2024-03-28 10:50:00,314.0,314.32,313.85,314.31,11273.0,308.8853,309.2001,308.7377,309.1902,11273.0
2024-03-28 10:55:00,314.4,314.44,313.93,313.96,7635.0,309.2788,309.3181,308.8164,308.8459,7635.0
2024-03-28 11:00:00,313.89,314.02,313.36,313.67,5065.0,308.7771,308.9049,308.2557,308.5606,5065.0
2024-03-28 11:05:00,313.69,313.73,313.06,313.16,9800.0,308.5803,308.6197,307.9606,308.0589,9800.0
2024-03-28 11:10:00,313.07,313.5,312.96,313.45,8984.0,307.9704,308.3934,307.8622,308.3442,8984.0
2024-03-28 11:15:00,313.45,313.61,313.41,313.49,14866.0,308.3442,308.5016,308.3049,308.3836,14866.0
2024-03-28 11:20:00,313.45,314.19,313.43,314.1,6628.0,308.3442,309.0722,308.3246,308.9836,6628.0
2024-03-28 11:25:00,314.03,314.45,313.98,314.35,3385.0,308.9148,309.3279,308.8656,309.2296,3385.0
2024-03-28 11:30:00,314.28,314.53,314.28,314.43,5089.0,309.1607,309.4066,309.1607,309.3083,5089.0
2024-03-28 11:35:00,314.42,314.42,314.19,314.22,6898.0,309.2984,309.2984,309.0722,309.1017,6898.0
2024-03-28 11:40:00,314.31,314.39,314.13,314.29,5101.0,309.1902,309.2689,309.0131,309.1705,5101.0
2024-03-28 11:45:00,314.28,314.47,314.17,314.46,5395.0,309.1607,309.3476,309.0525,309.3378,5395.0
2024-03-28 11:50:00,314.55,314.57,314.18,314.21,5364.0,309.4263,309.446,309.0623,309.0918,5364.0
2024-03-28 11:55:00,314.17,314.29,314.03,314.05,5391.0,309.0525,309.1705,308.9148,308.9345,5391.0
2024-03-28 12:00:00,314.2,314.28,313.99,314.03,3351.0,309.082,309.1607,308.8754,308.9148,3351.0
2024-03-28 12:05:00,313.98,314.1,313.58,313.78,7107.0,308.8656,308.9836,308.4721,308.6688,7107.0
2024-03-28 12:10:00,313.8,313.84,313.61,313.68,3071.0,308.6885,308.7279,308.5016,308.5705,3071.0
2024-03-28 12:15:00,313.71,313.77,313.62,313.62,2366.0,308.6,308.659,308.5115,308.5115,2366.0
2024-03-28 12:20:00,313.59,313.85,313.56,313.6,4662.0,308.4819,308.7377,308.4524,308.4918,4662.0
2024-03-28 12:25:00,313.63,313.88,313.59,313.8,4709.0,308.5213,308.7672,308.4819,308.6885,4709.0
2024-03-28 12:30:00,313.75,313.75,313.22,313.22,5272.0,308.6393,308.6393,308.118,308.118,5272.0
2024-03-28 12:35:00,313.14,313.32,313.0,313.09,5780.0,308.0393,308.2163,307.9016,307.9901,5780.0
2024-03-28 12:40:00,312.99,313.1,312.9,313.07,3578.0,307.8917,307.9999,307.8032,307.9704,3578.0
2024-03-28 12:45:00,312.95,313.13,312.93,313.02,2800.0,307.8524,308.0294,307.8327,307.9212,2800.0
2024-03-28 12:50:00,313.12,313.54,313.04,313.54,3040.0,308.0196,308.4328,307.9409,308.4328,3040.0
2024-03-28 12:55:00,313.58,313.63,313.5,313.56,2499.0,308.4721,308.5213,308.3934,308.4524,2499.0
2024-03-28 13:00:00,313.52,313.66,313.34,313.5,6051.0,308.4131,308.5508,308.236,308.3934,6051.0
2024-03-28 13:05:00,313.66,313.7,313.5,313.54,6069.0,308.5508,308.5902,308.3934,308.4328,6069.0
2024-03-28 13:10:00,313.46,313.5,313.18,313.23,5450.0,308.3541,308.3934,308.0786,308.1278,5450.0
2024-03-28 13:15:00,313.25,313.28,312.98,313.1,4863.0,308.1475,308.177,307.8819,307.9999,4863.0
2024-03-28 13:20:00,313.14,313.22,312.92,312.96,7553.0,308.0393,308.118,307.8229,307.8622,7553.0
2024-03-28 13:25:00,312.96,313.15,312.82,312.87,8729.0,307.8622,308.0491,307.7245,307.7737,8729.0
2024-03-28 13:30:00,312.83,312.89,312.27,312.27,25677.0,307.7343,307.7933,307.1834,307.1834,25677.0
2024-03-28 13:35:00,312.29,312.75,312.27,312.75,17761.0,307.2031,307.6556,307.1834,307.6556,17761.0
2024-03-28 13:40:00,312.8,312.87,312.54,312.87,12938.0,307.7048,307.7737,307.449,307.7737,12938.0
2024-03-28 13:45:00,312.79,313.09,312.79,313.0,6490.0,307.695,307.9901,307.695,307.9016,6490.0
2024-03-28 13:50:00,313.0,313.0,312.58,312.62,5891.0,307.9016,307.9016,307.4884,307.5277,5891.0
2024-03-28 13:55:00,312.62,312.62,312.19,312.3,16080.0,307.5277,307.5277,307.1047,307.213,16080.0
2024-03-28 14:00:00,312.23,312.36,312.06,312.33,15123.0,307.1441,307.272,306.9769,307.2425,15123.0
2024-03-28 14:05:00,312.25,312.59,312.25,312.45,4922.0,307.1638,307.4982,307.1638,307.3605,4922.0
2024-03-28 14:10:00,312.46,312.5,312.38,312.43,3781.0,307.3704,307.4097,307.2917,307.3408,3781.0
2024-03-28 14:15:00,312.37,312.43,312.13,312.13,13593.0,307.2818,307.3408,307.0457,307.0457,13593.0
2024-03-28 14:20:00,312.17,312.58,312.16,312.38,8246.0,307.0851,307.4884,307.0752,307.2917,8246.0
2024-03-28 14:25:00,312.38,312.68,312.0,312.59,22629.0,307.2917,307.5868,306.9178,307.4982,22629.0
2024-03-28 14:30:00,312.59,312.86,312.58,312.78,5768.0,307.4982,307.7638,307.4884,307.6851,5768.0
2024-03-28 14:35:00,312.84,312.97,312.66,312.71,4191.0,307.7442,307.872,307.5671,307.6163,4191.0
2024-03-28 14:40:00,312.69,312.7,312.34,312.34,4629.0,307.5966,307.6064,307.2523,307.2523,4629.0
2024-03-28 14:45:00,312.34,312.62,312.33,312.61,5778.0,307.2523,307.5277,307.2425,307.5179,5778.0
2024-03-28 14:50:00,312.57,312.67,312.3,312.63,7740.0,307.4786,307.5769,307.213,307.5376,7740.0
2024-03-28 14:55:00,312.63,313.34,312.63,313.09,8063.0,307.5376,308.236,307.5376,307.9901,8063.0
2024-03-28 15:00:00,313.31,313.36,313.08,313.08,5940.0,308.2065,308.2557,307.9803,307.9803,5940.0
2024-03-28 15:05:00,312.93,313.5,312.92,313.44,6814.0,307.8327,308.3934,307.8229,308.3344,6814.0
2024-03-28 15:10:00,313.44,313.7,313.27,313.5,8128.0,308.3344,308.5902,308.1672,308.3934,8128.0
2024-03-28 15:15:00,313.46,313.85,313.45,313.65,7235.0,308.3541,308.7377,308.3442,308.541,7235.0
2024-03-28 15:20:00,313.6,313.83,313.47,313.79,29635.0,308.4918,308.718,308.3639,308.6787,29635.0
2024-03-28 15:25:00,313.81,314.05,313.49,313.75,15823.0,308.6984,308.9345,308.3836,308.6393,15823.0
2024-03-28 15:30:00,313.81,313.89,313.32,313.32,15715.0,308.6984,308.7771,308.2163,308.2163,15715.0
2024-03-28 15:35:00,313.31,313.32,312.85,312.97,11985.0,308.2065,308.2163,307.754,307.872,11985.0
2024-03-28 15:40:00,312.97,313.15,312.79,312.96,17290.0,307.872,308.0491,307.695,307.8622,17290.0
2024-03-28 15:45:00,312.97,313.08,312.68,312.77,13288.0,307.872,307.9803,307.5868,307.6753,13288.0
2024-03-28 15:50:00,312.65,313.49,312.61,313.49,31262.0,307.5573,308.3836,307.5179,308.3836,31262.0
2024-03-28 15:55:00,313.44,313.79,312.36,312.36,174516.0,308.3344,308.6787,307.272,307.272,174516.0
2024-04-01 09:30:00,313.0,314.02,313.0,313.39,23581.0,307.9016,308.9049,307.9016,308.2852,23581.0
2024-04-01 09:35:00,313.37,313.37,312.3,313.31,14037.0,308.2655,308.2655,307.213,308.2065,14037.0
2024-04-01 09:40:00,313.19,313.37,312.66,313.22,17293.0,308.0885,308.2655,307.5671,308.118,17293.0
2024-04-01 09:45:00,313.21,313.84,313.2,313.83,9870.0,308.1081,308.7279,308.0983,308.718,9870.0
2024-04-01 09:50:00,313.68,314.13,313.55,313.73,6909.0,308.5705,309.0131,308.4426,308.6197,6909.0
2024-04-01 09:55:00,313.72,313.76,313.4,313.46,4117.0,308.6098,308.6492,308.295,308.3541,4117.0
2024-04-01 10:00:00,313.33,313.44,312.93,312.99,5429.0,308.2262,308.3344,307.8327,307.8917,5429.0
2024-04-01 10:05:00,312.82,312.99,312.52,312.64,7894.0,307.7245,307.8917,307.4294,307.5474,7894.0
2024-04-01 10:10:00,312.64,313.55,312.38,313.55,12043.0,307.5474,308.4426,307.2917,308.4426,12043.0
2024-04-01 10:15:00,313.5,313.51,313.03,313.04,4991.0,308.3934,308.4032,307.9311,307.9409,4991.0
2024-04-01 10:20:00,313.01,313.49,313.01,313.47,2409.0,307.9114,308.3836,307.9114,308.3639,2409.0
2024-04-01 10:25:00,313.48,313.61,313.35,313.47,3734.0,308.3737,308.5016,308.2459,308.3639,3734.0
2024-04-01 10:30:00,313.63,313.7,313.17,313.17,7358.0,308.5213,308.5902,308.0688,308.0688,7358.0
2024-04-01 10:35:00,313.16,313.66,313.07,313.29,9618.0,308.0589,308.5508,307.9704,308.1868,9618.0
2024-04-01 10:40:00,313.29,313.43,313.15,313.15,3852.0,308.1868,308.3246,308.0491,308.0491,3852.0
2024-04-01 10:45:00,313.12,313.21,312.94,313.17,4683.0,308.0196,308.1081,307.8425,308.0688,4683.0
2024-04-01 10:50:00,313.26,313.38,313.03,313.36,15811.0,308.1573,308.2754,307.9311,308.2557,15811.0
2024-04-01 10:55:00,313.41,313.74,313.26,313.67,5562.0,308.3049,308.6295,308.1573,308.5606,5562.0
2024-04-01 11:00:00,313.59,313.72,313.29,313.72,12269.0,308.4819,308.6098,308.1868,308.6098,12269.0
2024-04-01 11:05:00,313.75,313.97,313.58,313.69,23023.0,308.6393,308.8558,308.4721,308.5803,23023.0
2024-04-01 11:10:00,313.74,313.97,313.63,313.85,7075.0,308.6295,308.8558,308.5213,308.7377,7075.0
2024-04-01 11:15:00,313.85,313.85,312.95,313.03,9666.0,308.7377,308.7377,307.8524,307.9311,9666.0
2024-04-01 11:20:00,313.0,313.52,312.91,313.34,8086.0,307.9016,308.4131,307.813,308.236,8086.0
2024-04-01 11:25:00,313.34,313.54,313.26,313.5,9255.0,308.236,308.4328,308.1573,308.3934,9255.0
2024-04-01 11:30:00,313.42,313.42,312.99,313.08,4321.0,308.3147,308.3147,307.8917,307.9803,4321.0
2024-04-01 11:35:00,313.08,313.43,313.08,313.28,3767.0,307.9803,308.3246,307.9803,308.177,3767.0
2024-04-01 11:40:00,313.24,313.36,313.08,313.3,5486.0,308.1376,308.2557,307.9803,308.1967,5486.0
2024-04-01 11:45:00,313.36,313.36,313.11,313.34,6066.0,308.2557,308.2557,308.0098,308.236,6066.0
2024-04-01 11:50:00,313.3,313.3,312.69,312.83,7371.0,308.1967,308.1967,307.5966,307.7343,7371.0
2024-04-01 11:55:00,312.82,312.91,312.29,312.32,9073.0,307.7245,307.813,307.2031,307.2326,9073.0
2024-04-01 12:00:00,312.3,312.49,312.12,312.49,34610.0,307.213,307.3999,307.0359,307.3999,34610.0
2024-04-01 12:05:00,312.49,312.54,312.18,312.3,3025.0,307.3999,307.449,307.0949,307.213,3025.0
2024-04-01 12:10:00,312.28,312.45,312.03,312.04,16175.0,307.1933,307.3605,306.9474,306.9572,16175.0
2024-04-01 12:15:00,312.03,312.17,311.82,311.88,6420.0,306.9474,307.0851,306.7408,306.7998,6420.0
2024-04-01 12:20:00,311.95,312.07,311.85,312.03,6333.0,306.8687,306.9867,306.7703,306.9474,6333.0
2024-04-01 12:25:00,312.13,312.16,311.91,312.02,4762.0,307.0457,307.0752,306.8293,306.9375,4762.0
2024-04-01 12:30:00,312.08,312.11,311.97,312.11,4081.0,306.9965,307.0261,306.8883,307.0261,4081.0
2024-04-01 12:35:00,312.11,312.43,312.07,312.32,7630.0,307.0261,307.3408,306.9867,307.2326,7630.0
2024-04-01 12:40:00,312.36,312.44,312.15,312.17,4339.0,307.272,307.3507,307.0654,307.0851,4339.0
2024-04-01 12:45:00,312.16,312.16,311.93,311.98,3328.0,307.0752,307.0752,306.849,306.8982,3328.0
2024-04-01 12:50:00,311.98,312.1,311.91,312.05,7150.0,306.8982,307.0162,306.8293,306.967,7150.0
2024-04-01 12:55:00,311.94,311.94,311.66,311.71,2741.0,306.8588,306.8588,306.5834,306.6326,2741.0
2024-04-01 13:00:00,311.62,311.62,311.28,311.34,2610.0,306.544,306.544,306.2096,306.2686,2610.0
2024-04-01 13:05:00,311.35,311.53,311.29,311.5,5181.0,306.2784,306.4555,306.2194,306.426,5181.0
2024-04-01 13:10:00,311.64,311.64,311.5,311.56,3540.0,306.5637,306.5637,306.426,306.485,3540.0
2024-04-01 13:15:00,311.57,311.62,311.42,311.5,3541.0,306.4948,306.544,306.3473,306.426,3541.0
2024-04-01 13:20:00,311.38,311.38,311.11,311.13,2800.0,306.3079,306.3079,306.0423,306.062,2800.0
2024-04-01 13:25:00,311.07,311.58,311.07,311.44,6204.0,306.003,306.5047,306.003,306.367,6204.0
2024-04-01 13:30:00,311.47,311.52,311.26,311.26,2547.0,306.3965,306.4457,306.1899,306.1899,2547.0
2024-04-01 13:35:00,311.29,311.48,311.29,311.31,4989.0,306.2194,306.4063,306.2194,306.2391,4989.0
2024-04-01 13:40:00,311.38,311.57,311.32,311.57,3178.0,306.3079,306.4948,306.2489,306.4948,3178.0
2024-04-01 13:45:00,311.6,311.61,311.36,311.38,7046.0,306.5244,306.5342,306.2883,306.3079,7046.0
2024-04-01 13:50:00,311.45,311.46,311.12,311.28,2454.0,306.3768,306.3866,306.0522,306.2096,2454.0
2024-04-01 13:55:00,311.27,311.28,311.14,311.27,2827.0,306.1997,306.2096,306.0719,306.1997,2827.0
2024-04-01 14:00:00,311.19,311.31,311.1,311.27,3771.0,306.121,306.2391,306.0325,306.1997,3771.0
2024-04-01 14:05:00,311.3,311.32,311.07,311.11,3288.0,306.2292,306.2489,306.003,306.0423,3288.0
2024-04-01 14:10:00,311.16,311.65,311.12,311.57,25970.0,306.0915,306.5735,306.0522,306.4948,25970.0
2024-04-01 14:15:00,311.57,311.77,311.55,311.6,3910.0,306.4948,306.6916,306.4752,306.5244,3910.0
2024-04-01 14:20:00,311.59,311.59,311.35,311.46,5573.0,306.5145,306.5145,306.2784,306.3866,5573.0
2024-04-01 14:25:00,311.52,311.58,311.28,311.31,5759.0,306.4457,306.5047,306.2096,306.2391,5759.0
2024-04-01 14:30:00,311.31,311.72,311.31,311.63,2976.0,306.2391,306.6424,306.2391,306.5539,2976.0
2024-04-01 14:35:00,311.63,311.68,311.47,311.61,3862.0,306.5539,306.6031,306.3965,306.5342,3862.0
2024-04-01 14:40:00,311.72,311.9,311.7,311.85,3935.0,306.6424,306.8195,306.6227,306.7703,3935.0
2024-04-01 14:45:00,311.86,311.98,311.76,311.94,5762.0,306.7801,306.8982,306.6818,306.8588,5762.0
2024-04-01 14:50:00,311.95,312.04,311.82,311.94,8699.0,306.8687,306.9572,306.7408,306.8588,8699.0
2024-04-01 14:55:00,311.94,311.94,311.5,311.61,4705.0,306.8588,306.8588,306.426,306.5342,4705.0
2024-04-01 15:00:00,311.53,311.74,311.51,311.67,1560.0,306.4555,306.6621,306.4358,306.5932,1560.0
2024-04-01 15:05:00,311.68,311.9,311.67,311.88,3909.0,306.6031,306.8195,306.5932,306.7998,3909.0
2024-04-01 15:10:00,311.88,312.07,311.8,312.06,7054.0,306.7998,306.9867,306.7211,306.9769,7054.0
2024-04-01 15:15:00,312.06,312.11,311.79,311.79,7702.0,306.9769,307.0261,306.7113,306.7113,7702.0
2024-04-01 15:20:00,311.81,312.05,311.8,311.89,9106.0,306.7309,306.967,306.7211,306.8096,9106.0
2024-04-01 15:25:00,311.89,311.98,311.49,311.65,7381.0,306.8096,306.8982,306.4162,306.5735,7381.0
2024-04-01 15:30:00,311.59,311.87,311.5,311.73,10365.0,306.5145,306.79,306.426,306.6522,10365.0
2024-04-01 15:35:00,311.73,311.73,311.41,311.5,14388.0,306.6522,306.6522,306.3375,306.426,14388.0
2024-04-01 15:40:00,311.47,311.88,311.47,311.85,17760.0,306.3965,306.7998,306.3965,306.7703,17760.0
2024-04-01 15:45:00,311.83,312.11,311.8,312.11,16163.0,306.7506,307.0261,306.7211,307.0261,16163.0
2024-04-01 15:50:00,312.14,312.22,311.78,312.13,34734.0,307.0556,307.1343,306.7014,307.0457,34734.0
2024-04-01 15:55:00,312.14,312.35,311.76,311.76,72193.0,307.0556,307.2621,306.6818,306.6818,72193.0
2024-04-02 09:30:00,313.04,316.43,312.58,313.85,119888.0,307.9409,311.2757,307.4884,308.7377,119888.0
2024-04-02 09:35:00,313.83,315.29,313.21,314.33,31005.0,308.718,310.1543,308.1081,309.2099,31005.0
2024-04-02 09:40:00,314.03,315.46,313.79,314.6,38424.0,308.9148,310.3215,308.6787,309.4755,38424.0
2024-04-02 09:45:00,314.44,314.68,313.04,314.03,28727.0,309.3181,309.5542,307.9409,308.9148,28727.0
2024-04-02 09:50:00,314.01,314.24,312.72,313.2,17855.0,308.8951,309.1214,307.6261,308.0983,17855.0
2024-04-02 09:55:00,313.59,314.12,313.54,313.92,14422.0,308.4819,309.0033,308.4328,308.8066,14422.0
2024-04-02 10:00:00,314.26,314.91,313.99,314.91,8225.0,309.141,309.7804,308.8754,309.7804,8225.0
2024-04-02 10:05:00,314.94,314.98,313.84,313.84,7625.0,309.81,309.8493,308.7279,308.7279,7625.0
2024-04-02 10:10:00,313.85,314.22,313.41,314.17,20444.0,308.7377,309.1017,308.3049,309.0525,20444.0
2024-04-02 10:15:00,314.24,314.54,313.85,314.02,24792.0,309.1214,309.4165,308.7377,308.9049,24792.0
2024-04-02 10:20:00,314.01,314.33,313.79,314.25,11494.0,308.8951,309.2099,308.6787,309.1312,11494.0
2024-04-02 10:25:00,314.26,314.5,314.08,314.34,6702.0,309.141,309.3771,308.964,309.2197,6702.0
2024-04-02 10:30:00,314.31,314.95,314.22,314.94,31432.0,309.1902,309.8198,309.1017,309.81,31432.0
2024-04-02 10:35:00,314.99,315.5,314.98,315.5,7289.0,309.8591,310.3608,309.8493,310.3608,7289.0
2024-04-02 10:40:00,315.53,315.53,315.06,315.45,11365.0,310.3903,310.3903,309.928,310.3116,11365.0
2024-04-02 10:45:00,315.4,315.49,314.49,314.5,32559.0,310.2625,310.351,309.3673,309.3771,32559.0
2024-04-02 10:50:00,314.48,314.69,314.35,314.35,3846.0,309.3574,309.564,309.2296,309.2296,3846.0
2024-04-02 10:55:00,314.3,314.3,313.55,313.92,4184.0,309.1804,309.1804,308.4426,308.8066,4184.0
2024-04-02 11:00:00,313.99,314.26,313.89,314.14,8691.0,308.8754,309.141,308.7771,309.023,8691.0
2024-04-02 11:05:00,313.91,314.42,313.91,314.4,4228.0,308.7967,309.2984,308.7967,309.2788,4228.0
2024-04-02 11:10:00,314.3,314.88,314.29,314.78,5430.0,309.1804,309.7509,309.1705,309.6526,5430.0
2024-04-02 11:15:00,314.75,315.14,314.64,315.12,4125.0,309.623,310.0067,309.5148,309.987,4125.0
2024-04-02 11:20:00,315.15,315.22,314.88,314.88,3953.0,310.0165,310.0854,309.7509,309.7509,3953.0
2024-04-02 11:25:00,314.92,315.02,314.54,314.54,5336.0,309.7903,309.8887,309.4165,309.4165,5336.0
2024-04-02 11:30:00,314.51,314.54,313.73,314.14,40282.0,309.387,309.4165,308.6197,309.023,40282.0
2024-04-02 11:35:00,314.18,314.55,313.5,313.5,7842.0,309.0623,309.4263,308.3934,308.3934,7842.0
2024-04-02 11:40:00,313.44,313.69,313.39,313.66,8367.0,308.3344,308.5803,308.2852,308.5508,8367.0
2024-04-02 11:45:00,313.68,314.02,313.68,313.98,7027.0,308.5705,308.9049,308.5705,308.8656,7027.0
2024-04-02 11:50:00,313.89,313.91,313.54,313.61,7386.0,308.7771,308.7967,308.4328,308.5016,7386.0
2024-04-02 11:55:00,313.72,314.14,313.72,313.92,4944.0,308.6098,309.023,308.6098,308.8066,4944.0
2024-04-02 12:00:00,314.04,314.28,313.89,314.22,4404.0,308.9246,309.1607,308.7771,309.1017,4404.0
2024-04-02 12:05:00,314.21,314.26,313.43,313.5,3025.0,309.0918,309.141,308.3246,308.3934,3025.0
2024-04-02 12:10:00,313.54,313.62,313.31,313.62,5368.0,308.4328,308.5115,308.2065,308.5115,5368.0
2024-04-02 12:15:00,313.66,313.97,313.59,313.9,16182.0,308.5508,308.8558,308.4819,308.7869,16182.0
2024-04-02 12:20:00,313.95,314.51,313.95,314.49,3488.0,308.8361,309.387,308.8361,309.3673,3488.0
2024-04-02 12:25:00,314.53,314.53,314.3,314.48,2872.0,309.4066,309.4066,309.1804,309.3574,2872.0
2024-04-02 12:30:00,314.38,314.47,314.34,314.35,35403.0,309.2591,309.3476,309.2197,309.2296,35403.0
2024-04-02 12:35:00,314.35,314.4,313.91,314.04,25571.0,309.2296,309.2788,308.7967,308.9246,25571.0
2024-04-02 12:40:00,314.09,314.09,313.77,313.82,4039.0,308.9738,308.9738,308.659,308.7082,4039.0
2024-04-02 12:45:00,313.84,314.1,313.51,313.81,19717.0,308.7279,308.9836,308.4032,308.6984,19717.0
2024-04-02 12:50:00,313.63,313.94,313.55,313.94,2968.0,308.5213,308.8262,308.4426,308.8262,2968.0
2024-04-02 12:55:00,313.96,314.15,313.88,314.07,3275.0,308.8459,309.0328,308.7672,308.9541,3275.0
2024-04-02 13:00:00,314.15,314.37,314.1,314.37,2150.0,309.0328,309.2492,308.9836,309.2492,2150.0
2024-04-02 13:05:00,314.4,314.4,314.21,314.22,1153.0,309.2788,309.2788,309.0918,309.1017,1153.0
2024-04-02 13:10:00,314.0,314.19,313.77,313.9,2840.0,308.8853,309.0722,308.659,308.7869,2840.0
2024-04-02 13:15:00,313.91,314.12,313.74,313.79,9879.0,308.7967,309.0033,308.6295,308.6787,9879.0
2024-04-02 13:20:00,313.69,313.71,313.5,313.61,2860.0,308.5803,308.6,308.3934,308.5016,2860.0
2024-04-02 13:25:00,313.62,313.74,313.52,313.68,2770.0,308.5115,308.6295,308.4131,308.5705,2770.0
2024-04-02 13:30:00,313.65,313.7,313.51,313.62,3972.0,308.541,308.5902,308.4032,308.5115,3972.0
2024-04-02 13:35:00,313.62,313.7,313.49,313.5,4209.0,308.5115,308.5902,308.3836,308.3934,4209.0
2024-04-02 13:40:00,313.54,313.65,313.44,313.63,4942.0,308.4328,308.541,308.3344,308.5213,4942.0
2024-04-02 13:45:00,313.69,314.2,313.65,314.2,16044.0,308.5803,309.082,308.541,309.082,16044.0
2024-04-02 13:50:00,314.25,314.27,314.13,314.19,3996.0,309.1312,309.1509,309.0131,309.0722,3996.0
2024-04-02 13:55:00,314.13,314.18,313.94,314.08,4282.0,309.0131,309.0623,308.8262,308.964,4282.0
2024-04-02 14:00:00,313.98,314.02,313.27,313.27,4355.0,308.8656,308.9049,308.1672,308.1672,4355.0
2024-04-02 14:05:00,313.38,314.12,313.25,314.12,9668.0,308.2754,309.0033,308.1475,309.0033,9668.0
2024-04-02 14:10:00,314.12,314.4,314.1,314.26,7730.0,309.0033,309.2788,308.9836,309.141,7730.0
2024-04-02 14:15:00,314.26,314.61,314.21,314.6,7071.0,309.141,309.4853,309.0918,309.4755,7071.0
2024-04-02 14:20:00,314.79,314.86,314.59,314.63,6471.0,309.6624,309.7313,309.4657,309.505,6471.0
2024-04-02 14:25:00,314.61,314.97,314.59,314.89,10876.0,309.4853,309.8395,309.4657,309.7608,10876.0
2024-04-02 14:30:00,314.89,315.18,314.89,314.98,5492.0,309.7608,310.046,309.7608,309.8493,5492.0
2024-04-02 14:35:00,314.98,315.01,314.65,314.8,14837.0,309.8493,309.8788,309.5247,309.6722,14837.0
2024-04-02 14:40:00,314.82,315.0,314.54,314.54,11364.0,309.6919,309.869,309.4165,309.4165,11364.0
2024-04-02 14:45:00,314.59,314.71,314.36,314.71,7082.0,309.4657,309.5837,309.2394,309.5837,7082.0
2024-04-02 14:50:00,314.59,314.73,314.44,314.54,4930.0,309.4657,309.6034,309.3181,309.4165,4930.0
2024-04-02 14:55:00,314.56,314.57,314.07,314.1,6701.0,309.4361,309.446,308.9541,308.9836,6701.0
2024-04-02 15:00:00,314.15,314.41,314.09,314.35,9001.0,309.0328,309.2886,308.9738,309.2296,9001.0
2024-04-02 15:05:00,314.4,314.64,314.4,314.54,9475.0,309.2788,309.5148,309.2788,309.4165,9475.0
2024-04-02 15:10:00,314.66,314.71,314.43,314.43,9131.0,309.5345,309.5837,309.3083,309.3083,9131.0
2024-04-02 15:15:00,314.22,314.39,314.18,314.38,11336.0,309.1017,309.2689,309.0623,309.2591,11336.0
2024-04-02 15:20:00,314.39,314.68,314.28,314.62,7095.0,309.2689,309.5542,309.1607,309.4952,7095.0
2024-04-02 15:25:00,314.67,314.78,314.46,314.46,5254.0,309.5444,309.6526,309.3378,309.3378,5254.0
2024-04-02 15:30:00,314.63,314.64,314.38,314.55,9589.0,309.505,309.5148,309.2591,309.4263,9589.0
2024-04-02 15:35:00,314.51,314.88,314.5,314.61,23612.0,309.387,309.7509,309.3771,309.4853,23612.0
2024-04-02 15:40:00,314.68,314.93,314.43,314.92,10615.0,309.5542,309.8001,309.3083,309.7903,10615.0
2024-04-02 15:45:00,314.9,315.29,314.75,315.28,18492.0,309.7706,310.1543,309.623,310.1444,18492.0
2024-04-02 15:50:00,315.25,315.25,314.82,315.16,63292.0,310.1149,310.1149,309.6919,310.0264,63292.0
2024-04-02 15:55:00,315.15,315.28,314.64,315.0,206623.0,310.0165,310.1444,309.5148,309.869,206623.0
2024-04-03 09:30:00,315.5,317.42,315.5,316.61,135115.0,310.3608,312.2496,310.3608,311.4528,135115.0
2024-04-03 09:35:00,316.92,318.36,316.7,318.22,34313.0,311.7577,313.1742,311.5413,313.0365,34313.0
2024-04-03 09:40:00,318.22,318.31,317.62,317.91,17516.0,313.0365,313.1251,312.4463,312.7316,17516.0
2024-04-03 09:45:00,317.91,318.16,317.42,317.61,34239.0,312.7316,312.9775,312.2496,312.4365,34239.0
2024-04-03 09:50:00,317.6,317.95,317.07,317.55,43276.0,312.4266,312.7709,311.9053,312.3774,43276.0
2024-04-03 09:55:00,317.53,318.63,316.45,318.63,95595.0,312.3578,313.4398,311.2954,313.4398,95595.0
2024-04-03 10:00:00,318.7,319.62,318.7,319.5,26247.0,313.5087,314.4137,313.5087,314.2957,26247.0
2024-04-03 10:05:00,319.46,319.6,318.68,319.11,15028.0,314.2563,314.394,313.489,313.912,15028.0
2024-04-03 10:10:00,319.0,319.45,318.55,319.38,9610.0,313.8038,314.2465,313.3612,314.1776,9610.0
2024-04-03 10:15:00,319.5,319.68,318.81,319.51,34762.0,314.2957,314.4727,313.6169,314.3055,34762.0
2024-04-03 10:20:00,319.55,319.78,318.93,318.98,10110.0,314.3449,314.5711,313.735,313.7841,10110.0
2024-04-03 10:25:00,318.92,319.08,318.79,319.04,6719.0,313.7251,313.8825,313.5972,313.8432,6719.0
2024-04-03 10:30:00,318.94,319.71,318.94,319.59,19450.0,313.7448,314.5023,313.7448,314.3842,19450.0
2024-04-03 10:35:00,319.66,320.13,319.58,319.58,31708.0,314.4531,314.9154,314.3744,314.3744,31708.0
2024-04-03 10:40:00,319.59,319.82,319.42,319.53,14002.0,314.3842,314.6105,314.217,314.3252,14002.0
2024-04-03 10:45:00,319.53,320.5,319.34,320.34,37634.0,314.3252,315.2794,314.1383,315.122,37634.0
2024-04-03 10:50:00,320.34,320.84,320.29,320.84,10988.0,315.122,315.6138,315.0728,315.6138,10988.0
2024-04-03 10:55:00,320.85,320.86,320.32,320.58,15649.0,315.6237,315.6335,315.1023,315.3581,15649.0
2024-04-03 11:00:00,320.59,320.67,320.34,320.5,13142.0,315.3679,315.4466,315.122,315.2794,13142.0
2024-04-03 11:05:00,320.49,320.97,320.49,320.94,11074.0,315.2696,315.7417,315.2696,315.7122,11074.0
2024-04-03 11:10:00,320.94,321.28,320.94,321.28,25932.0,315.7122,316.0467,315.7122,316.0467,25932.0
2024-04-03 11:15:00,321.29,321.42,321.06,321.32,43967.0,316.0565,316.1844,315.8303,316.086,43967.0
2024-04-03 11:20:00,321.3,321.76,320.96,321.66,43129.0,316.0664,316.5189,315.7319,316.4205,43129.0
2024-04-03 11:25:00,321.65,321.69,321.14,321.3,33734.0,316.4107,316.45,315.909,316.0664,33734.0
2024-04-03 11:30:00,321.32,321.47,321.07,321.25,17041.0,316.086,316.2336,315.8401,316.0172,17041.0
2024-04-03 11:35:00,321.19,321.83,321.17,321.83,10023.0,315.9581,316.5877,315.9385,316.5877,10023.0
2024-04-03 11:40:00,321.87,322.18,321.78,322.1,10075.0,316.6271,316.932,316.5385,316.8533,10075.0
2024-04-03 11:45:00,321.97,322.36,321.97,322.21,7580.0,316.7254,317.1091,316.7254,316.9615,7580.0
2024-04-03 11:50:00,322.28,322.3,321.68,321.84,12203.0,317.0304,317.0501,316.4402,316.5976,12203.0
2024-04-03 11:55:00,321.82,321.99,321.46,321.69,9491.0,316.5779,316.7451,316.2238,316.45,9491.0
2024-04-03 12:00:00,321.69,321.69,320.95,321.0,9258.0,316.45,316.45,315.7221,315.7712,9258.0
2024-04-03 12:05:00,320.91,320.91,319.95,320.29,14132.0,315.6827,315.6827,314.7383,315.0728,14132.0
2024-04-03 12:10:00,320.52,320.59,320.01,320.18,4331.0,315.2991,315.3679,314.7974,314.9646,4331.0
2024-04-03 12:15:00,320.19,320.73,320.17,320.73,5549.0,314.9744,315.5056,314.9548,315.5056,5549.0
2024-04-03 12:20:00,320.67,320.9,320.6,320.8,4919.0,315.4466,315.6729,315.3778,315.5745,4919.0
2024-04-03 12:25:00,320.8,320.85,320.64,320.77,4727.0,315.5745,315.6237,315.4171,315.545,4727.0
2024-04-03 12:30:00,320.76,320.97,320.65,320.65,3917.0,315.5352,315.7417,315.4269,315.4269,3917.0
2024-04-03 12:35:00,320.81,320.89,319.83,320.0,9240.0,315.5843,315.663,314.6203,314.7875,9240.0
2024-04-03 12:40:00,320.08,320.85,320.08,320.5,5777.0,314.8662,315.6237,314.8662,315.2794,5777.0
2024-04-03 12:45:00,320.48,320.7,320.42,320.5,3752.0,315.2597,315.4761,315.2007,315.2794,3752.0
2024-04-03 12:50:00,320.57,321.08,320.57,321.08,4154.0,315.3482,315.8499,315.3482,315.8499,4154.0
2024-04-03 12:55:00,321.03,321.11,320.89,320.89,5953.0,315.8008,315.8795,315.663,315.663,5953.0
2024-04-03 13:00:00,320.93,321.15,320.92,321.08,6610.0,315.7024,315.9188,315.6925,315.8499,6610.0
2024-04-03 13:05:00,321.07,321.15,320.91,321.15,8647.0,315.8401,315.9188,315.6827,315.9188,8647.0
2024-04-03 13:10:00,321.07,321.13,320.82,320.89,4515.0,315.8401,315.8991,315.5942,315.663,4515.0
2024-04-03 13:15:00,320.9,321.3,320.74,321.3,6730.0,315.6729,316.0664,315.5155,316.0664,6730.0
2024-04-03 13:20:00,321.25,321.31,320.99,321.06,3938.0,316.0172,316.0762,315.7614,315.8303,3938.0
2024-04-03 13:25:00,321.09,321.16,320.96,321.1,4400.0,315.8598,315.9286,315.7319,315.8696,4400.0
2024-04-03 13:30:00,321.11,321.25,320.99,321.25,9269.0,315.8795,316.0172,315.7614,316.0172,9269.0
2024-04-03 13:35:00,321.18,321.32,321.16,321.16,8927.0,315.9483,316.086,315.9286,315.9286,8927.0
2024-04-03 13:40:00,321.22,321.44,321.22,321.4,4077.0,315.9877,316.2041,315.9877,316.1647,4077.0
2024-04-03 13:45:00,321.43,321.97,321.42,321.97,11611.0,316.1942,316.7254,316.1844,316.7254,11611.0
2024-04-03 13:50:00,321.93,322.04,321.6,321.68,14799.0,316.6861,316.7943,316.3615,316.4402,14799.0
2024-04-03 13:55:00,321.62,321.62,321.39,321.58,6001.0,316.3811,316.3811,316.1549,316.3418,6001.0
2024-04-03 14:00:00,321.55,321.64,321.41,321.61,6457.0,316.3123,316.4008,316.1746,316.3713,6457.0
2024-04-03 14:05:00,321.59,321.87,321.45,321.87,9476.0,316.3516,316.6271,316.2139,316.6271,9476.0
2024-04-03 14:10:00,321.81,321.87,321.35,321.46,13323.0,316.568,316.6271,316.1155,316.2238,13323.0
2024-04-03 14:15:00,321.51,321.52,321.19,321.32,4911.0,316.2729,316.2828,315.9581,316.086,4911.0
2024-04-03 14:20:00,321.33,321.44,321.26,321.36,9448.0,316.0959,316.2041,316.027,316.1254,9448.0
2024-04-03 14:25:00,321.35,321.38,321.05,321.19,9923.0,316.1155,316.1451,315.8204,315.9581,9923.0
2024-04-03 14:30:00,321.18,321.37,321.06,321.32,6941.0,315.9483,316.1352,315.8303,316.086,6941.0
2024-04-03 14:35:00,321.32,321.54,321.24,321.49,10337.0,316.086,316.3024,316.0073,316.2533,10337.0
2024-04-03 14:40:00,321.5,321.63,321.45,321.62,5951.0,316.2631,316.391,316.2139,316.3811,5951.0
2024-04-03 14:45:00,321.61,321.67,321.51,321.58,12613.0,316.3713,316.4303,316.2729,316.3418,12613.0
2024-04-03 14:50:00,321.5,321.5,321.1,321.2,6189.0,316.2631,316.2631,315.8696,315.968,6189.0
2024-04-03 14:55:00,321.29,321.55,321.28,321.45,7404.0,316.0565,316.3123,316.0467,316.2139,7404.0
2024-04-03 15:00:00,321.37,321.37,321.22,321.34,5482.0,316.1352,316.1352,315.9877,316.1057,5482.0
2024-04-03 15:05:00,321.38,321.66,321.38,321.48,9676.0,316.1451,316.4205,316.1451,316.2434,9676.0
2024-04-03 15:10:00,321.44,321.59,320.61,320.69,17287.0,316.2041,316.3516,315.3876,315.4663,17287.0
2024-04-03 15:15:00,320.63,321.02,320.1,320.81,16541.0,315.4073,315.7909,314.8859,315.5843,16541.0
2024-04-03 15:20:00,320.81,320.93,320.65,320.78,15564.0,315.5843,315.7024,315.4269,315.5548,15564.0
2024-04-03 15:25:00,320.76,320.93,320.68,320.9,9610.0,315.5352,315.7024,315.4565,315.6729,9610.0
2024-04-03 15:30:00,320.92,321.55,320.83,321.55,9463.0,315.6925,316.3123,315.604,316.3123,9463.0
2024-04-03 15:35:00,321.58,321.84,321.51,321.58,10086.0,316.3418,316.5976,316.2729,316.3418,10086.0
2024-04-03 15:40:00,321.5,321.67,321.28,321.54,16913.0,316.2631,316.4303,316.0467,316.3024,16913.0
2024-04-03 15:45:00,321.55,321.8,321.4,321.74,21170.0,316.3123,316.5582,316.1647,316.4992,21170.0
2024-04-03 15:50:00,321.78,322.01,321.59,321.73,55865.0,316.5385,316.7648,316.3516,316.4894,55865.0
2024-04-03 15:55:00,321.75,321.95,320.92,320.96,201486.0,316.509,316.7058,315.6925,315.7319,201486.0
2024-04-04 09:30:00,323.91,324.91,323.16,324.62,39809.0,318.6338,319.6176,317.8961,319.3323,39809.0
2024-04-04 09:35:00,324.58,324.88,323.84,323.88,15641.0,319.2929,319.588,318.565,318.6043,15641.0
2024-04-04 09:40:00,323.98,324.75,323.87,324.38,19036.0,318.7027,319.4602,318.5945,319.0962,19036.0
2024-04-04 09:45:00,324.52,324.68,323.93,324.38,6199.0,319.2339,319.3913,318.6535,319.0962,6199.0
2024-04-04 09:50:00,324.29,324.35,323.8,323.87,7722.0,319.0077,319.0667,318.5256,318.5945,7722.0
2024-04-04 09:55:00,324.01,324.33,323.82,323.92,15653.0,318.7322,319.047,318.5453,318.6437,15653.0
2024-04-04 10:00:00,324.0,324.31,323.63,324.31,25302.0,318.7224,319.0273,318.3584,319.0273,25302.0
2024-04-04 10:05:00,324.31,325.17,324.31,325.16,11863.0,319.0273,319.8733,319.0273,319.8635,11863.0
2024-04-04 10:10:00,325.11,325.11,324.33,324.49,14775.0,319.8143,319.8143,319.047,319.2044,14775.0
2024-04-04 10:15:00,324.59,324.91,324.25,324.43,16838.0,319.3028,319.6176,318.9683,319.1454,16838.0
2024-04-04 10:20:00,324.34,324.48,324.08,324.47,10008.0,319.0568,319.1946,318.8011,319.1847,10008.0
2024-04-04 10:25:00,324.27,324.79,323.9,324.79,16231.0,318.988,319.4995,318.624,319.4995,16231.0
2024-04-04 10:30:00,324.71,324.79,324.2,324.38,22111.0,319.4208,319.4995,318.9191,319.0962,22111.0
2024-04-04 10:35:00,324.36,324.64,324.29,324.41,10705.0,319.0765,319.352,319.0077,319.1257,10705.0
2024-04-04 10:40:00,324.42,324.61,324.35,324.57,10100.0,319.1355,319.3224,319.0667,319.2831,10100.0
2024-04-04 10:45:00,324.54,324.74,324.31,324.5,3016.0,319.2536,319.4503,319.0273,319.2142,3016.0
2024-04-04 10:50:00,324.49,324.58,324.0,324.58,7840.0,319.2044,319.2929,318.7224,319.2929,7840.0
2024-04-04 10:55:00,324.55,324.63,324.46,324.62,7349.0,319.2634,319.3421,319.1749,319.3323,7349.0
2024-04-04 11:00:00,324.6,324.77,324.6,324.69,11907.0,319.3126,319.4798,319.3126,319.4011,11907.0
2024-04-04 11:05:00,324.62,324.67,324.34,324.35,7582.0,319.3323,319.3815,319.0568,319.0667,7582.0
2024-04-04 11:10:00,324.4,324.53,324.3,324.53,14255.0,319.1159,319.2437,319.0175,319.2437,14255.0
2024-04-04 11:15:00,324.53,324.6,324.37,324.39,7135.0,319.2437,319.3126,319.0863,319.106,7135.0
2024-04-04 11:20:00,324.52,324.95,324.45,324.95,4723.0,319.2339,319.6569,319.165,319.6569,4723.0
2024-04-04 11:25:00,324.91,325.05,324.9,325.0,5045.0,319.6176,319.7553,319.6077,319.7061,5045.0
2024-04-04 11:30:00,325.02,325.02,324.83,324.83,6803.0,319.7258,319.7258,319.5389,319.5389,6803.0
2024-04-04 11:35:00,324.85,324.96,324.71,324.77,3578.0,319.5585,319.6667,319.4208,319.4798,3578.0
2024-04-04 11:40:00,324.86,324.91,324.53,324.63,3799.0,319.5684,319.6176,319.2437,319.3421,3799.0
2024-04-04 11:45:00,324.53,324.74,324.53,324.72,4042.0,319.2437,319.4503,319.2437,319.4306,4042.0
2024-04-04 11:50:00,324.72,325.06,324.72,325.06,4694.0,319.4306,319.7651,319.4306,319.7651,4694.0
2024-04-04 11:55:00,325.1,325.41,325.09,325.41,14594.0,319.8045,320.1094,319.7946,320.1094,14594.0
2024-04-04 12:00:00,325.41,325.52,325.4,325.49,9552.0,320.1094,320.2176,320.0996,320.1881,9552.0
2024-04-04 12:05:00,325.53,326.21,325.5,325.68,54134.0,320.2275,320.8964,320.1979,320.375,54134.0
2024-04-04 12:10:00,325.75,325.89,325.0,325.0,10194.0,320.4439,320.5816,319.7061,319.7061,10194.0
2024-04-04 12:15:00,325.0,325.49,324.98,325.37,15063.0,319.7061,320.1881,319.6864,320.0701,15063.0
2024-04-04 12:20:00,325.38,325.4,324.9,325.0,9467.0,320.0799,320.0996,319.6077,319.7061,9467.0
2024-04-04 12:25:00,325.04,325.1,324.94,325.07,4005.0,319.7454,319.8045,319.6471,319.7749,4005.0
2024-04-04 12:30:00,325.02,325.1,324.89,325.01,1913.0,319.7258,319.8045,319.5979,319.7159,1913.0
2024-04-04 12:35:00,324.99,325.26,324.98,325.26,5155.0,319.6963,319.9619,319.6864,319.9619,5155.0
2024-04-04 12:40:00,325.19,325.33,325.19,325.25,4133.0,319.893,320.0307,319.893,319.952,4133.0
2024-04-04 12:45:00,325.18,325.34,325.13,325.34,3699.0,319.8832,320.0405,319.834,320.0405,3699.0
2024-04-04 12:50:00,325.39,325.68,325.39,325.5,11754.0,320.0897,320.375,320.0897,320.1979,11754.0
2024-04-04 12:55:00,325.49,325.61,325.41,325.5,7589.0,320.1881,320.3062,320.1094,320.1979,7589.0
2024-04-04 13:00:00,325.54,325.58,325.34,325.45,6076.0,320.2373,320.2766,320.0405,320.1488,6076.0
2024-04-04 13:05:00,325.49,325.49,325.25,325.31,9137.0,320.1881,320.1881,319.952,320.011,9137.0
2024-04-04 13:10:00,325.37,325.4,325.3,325.37,4231.0,320.0701,320.0996,320.0012,320.0701,4231.0
2024-04-04 13:15:00,325.39,325.42,325.14,325.2,7914.0,320.0897,320.1192,319.8438,319.9028,7914.0
2024-04-04 13:20:00,325.14,325.42,325.14,325.38,6100.0,319.8438,320.1192,319.8438,320.0799,6100.0
2024-04-04 13:25:00,325.33,325.38,325.28,325.35,11462.0,320.0307,320.0799,319.9815,320.0504,11462.0
2024-04-04 13:30:00,325.34,325.34,325.18,325.21,14925.0,320.0405,320.0405,319.8832,319.9127,14925.0
2024-04-04 13:35:00,325.21,325.21,324.79,324.9,33678.0,319.9127,319.9127,319.4995,319.6077,33678.0
2024-04-04 13:40:00,324.9,324.9,324.42,324.56,29788.0,319.6077,319.6077,319.1355,319.2733,29788.0
2024-04-04 13:45:00,324.55,324.62,324.3,324.41,24358.0,319.2634,319.3323,319.0175,319.1257,24358.0
2024-04-04 13:50:00,324.26,324.36,323.92,323.99,6565.0,318.9781,319.0765,318.6437,318.7125,6565.0
2024-04-04 13:55:00,323.89,324.4,323.89,324.37,25930.0,318.6142,319.1159,318.6142,319.0863,25930.0
2024-04-04 14:00:00,324.3,324.3,324.09,324.17,20383.0,319.0175,319.0175,318.8109,318.8896,20383.0
2024-04-04 14:05:00,324.17,324.26,323.45,323.56,32740.0,318.8896,318.9781,318.1813,318.2895,32740.0
2024-04-04 14:10:00,323.41,323.48,322.86,322.86,17890.0,318.142,318.2108,317.6009,317.6009,17890.0
2024-04-04 14:15:00,322.91,323.0,321.83,322.09,21479.0,317.6501,317.7387,316.5877,316.8435,21479.0
2024-04-04 14:20:00,322.09,322.48,321.92,322.31,9505.0,316.8435,317.2271,316.6763,317.0599,9505.0
2024-04-04 14:25:00,322.2,322.28,321.0,321.04,10801.0,316.9517,317.0304,315.7712,315.8106,10801.0
2024-04-04 14:30:00,321.02,321.13,320.36,320.77,36143.0,315.7909,315.8991,315.1417,315.545,36143.0
2024-04-04 14:35:00,320.77,322.08,320.76,321.66,14364.0,315.545,316.8337,315.5352,316.4205,14364.0
2024-04-04 14:40:00,321.64,321.64,320.48,320.49,16560.0,316.4008,316.4008,315.2597,315.2696,16560.0
2024-04-04 14:45:00,320.6,321.44,320.6,321.44,16415.0,315.3778,316.2041,315.3778,316.2041,16415.0
2024-04-04 14:50:00,321.28,321.58,320.96,320.96,11976.0,316.0467,316.3418,315.7319,315.7319,11976.0
2024-04-04 14:55:00,320.95,321.05,320.25,320.39,13229.0,315.7221,315.8204,315.0335,315.1712,13229.0
2024-04-04 15:00:00,320.3,320.4,319.38,319.79,52518.0,315.0826,315.181,314.1776,314.581,52518.0
2024-04-04 15:05:00,319.8,320.52,319.79,320.5,30419.0,314.5908,315.2991,314.581,315.2794,30419.0
2024-04-04 15:10:00,320.5,320.5,319.43,319.81,27297.0,315.2794,315.2794,314.2268,314.6006,27297.0
2024-04-04 15:15:00,319.79,319.79,319.02,319.28,48424.0,314.581,314.581,313.8235,314.0793,48424.0
2024-04-04 15:20:00,319.22,319.75,319.13,319.5,32908.0,314.0202,314.5416,313.9317,314.2957,32908.0
2024-04-04 15:25:00,319.5,319.67,318.46,318.46,18751.0,314.2957,314.4629,313.2726,313.2726,18751.0
2024-04-04 15:30:00,318.49,318.9,318.44,318.81,14079.0,313.3021,313.7055,313.2529,313.6169,14079.0
2024-04-04 15:35:00,318.79,318.83,318.23,318.38,59629.0,313.5972,313.6366,313.0464,313.1939,59629.0
2024-04-04 15:40:00,318.37,318.73,318.17,318.64,54954.0,313.1841,313.5382,312.9873,313.4497,54954.0
2024-04-04 15:45:00,318.67,319.22,318.65,319.04,53812.0,313.4792,314.0202,313.4595,313.8432,53812.0
2024-04-04 15:50:00,319.14,319.86,318.97,319.84,72796.0,313.9415,314.6498,313.7743,314.6301,72796.0
2024-04-04 15:55:00,319.86,320.61,319.02,320.17,327789.0,314.6498,315.3876,313.8235,314.9548,327789.0
2024-04-05 09:30:00,323.93,325.57,322.79,325.06,44891.0,318.6535,320.2668,317.5321,319.7651,44891.0
2024-04-05 09:35:00,324.9,325.99,324.5,325.9,38516.0,319.6077,320.68,319.2142,320.5914,38516.0
2024-04-05 09:40:00,325.71,328.77,325.7,328.55,61717.0,320.4045,323.4147,320.3947,323.1983,61717.0
2024-04-05 09:45:00,328.19,329.29,327.73,328.34,37325.0,322.8441,323.9262,322.3916,322.9917,37325.0
2024-04-05 09:50:00,328.19,328.5,327.69,328.5,21349.0,322.8441,323.1491,322.3523,323.1491,21349.0
2024-04-05 09:55:00,328.47,328.61,327.85,328.59,14898.0,323.1196,323.2573,322.5097,323.2376,14898.0
2024-04-05 10:00:00,328.45,328.74,328.17,328.56,13390.0,323.0999,323.3852,322.8245,323.2081,13390.0
2024-04-05 10:05:00,328.49,329.0,327.56,327.8,39614.0,323.1392,323.6409,322.2244,322.4605,39614.0
2024-04-05 10:10:00,327.69,328.3,327.4,327.86,22307.0,322.3523,322.9523,322.067,322.5195,22307.0
2024-04-05 10:15:00,327.94,328.33,327.82,328.27,15907.0,322.5982,322.9818,322.4802,322.9228,15907.0
2024-04-05 10:20:00,328.26,328.53,327.66,328.17,26266.0,322.913,323.1786,322.3228,322.8245,26266.0
2024-04-05 10:25:00,328.18,328.23,327.0,327.02,39081.0,322.8343,322.8835,321.6735,321.6932,39081.0
2024-04-05 10:30:00,326.98,327.48,326.89,327.41,9736.0,321.6538,322.1457,321.5653,322.0768,9736.0
2024-04-05 10:35:00,327.41,327.44,326.99,327.22,12064.0,322.0768,322.1063,321.6637,321.8899,12064.0
2024-04-05 10:40:00,327.09,327.73,327.08,327.72,11404.0,321.762,322.3916,321.7522,322.3818,11404.0
2024-04-05 10:45:00,327.71,328.42,327.69,328.42,11049.0,322.3719,323.0704,322.3523,323.0704,11049.0
2024-04-05 10:50:00,328.28,328.87,328.1,328.53,8231.0,322.9327,323.513,322.7556,323.1786,8231.0
2024-04-05 10:55:00,328.53,329.06,328.39,328.99,11768.0,323.1786,323.7,323.0409,323.6311,11768.0
2024-04-05 11:00:00,329.12,329.41,328.53,328.55,17364.0,323.759,324.0443,323.1786,323.1983,17364.0
2024-04-05 11:05:00,328.53,329.13,328.09,329.13,16771.0,323.1786,323.7688,322.7458,323.7688,16771.0
2024-04-05 11:10:00,329.03,329.1,328.75,329.04,16073.0,323.6704,323.7393,323.395,323.6803,16073.0
2024-04-05 11:15:00,329.04,329.18,328.6,328.6,33032.0,323.6803,323.818,323.2474,323.2474,33032.0
2024-04-05 11:20:00,328.5,329.25,328.44,329.23,12089.0,323.1491,323.8869,323.0901,323.8672,12089.0
2024-04-05 11:25:00,329.28,329.49,329.12,329.46,14485.0,323.9164,324.123,323.759,324.0934,14485.0
2024-04-05 11:30:00,329.52,329.57,329.15,329.45,4832.0,324.1525,324.2016,323.7885,324.0836,4832.0
2024-04-05 11:35:00,329.33,329.68,329.24,329.58,15159.0,323.9656,324.3099,323.877,324.2115,15159.0
2024-04-05 11:40:00,329.46,330.42,329.46,330.03,28606.0,324.0934,325.0378,324.0934,324.6542,28606.0
2024-04-05 11:45:00,330.03,330.68,330.03,330.43,11836.0,324.6542,325.2936,324.6542,325.0476,11836.0
2024-04-05 11:50:00,330.4,330.51,329.94,330.51,9777.0,325.0181,325.1263,324.5656,325.1263,9777.0
2024-04-05 11:55:00,330.53,331.06,330.48,330.62,17236.0,325.146,325.6674,325.0968,325.2345,17236.0
2024-04-05 12:00:00,330.75,330.92,330.7,330.72,12810.0,325.3624,325.5297,325.3132,325.3329,12810.0
2024-04-05 12:05:00,330.75,331.33,330.72,331.22,8813.0,325.3624,325.933,325.3329,325.8248,8813.0
2024-04-05 12:10:00,331.22,331.46,331.05,331.29,12667.0,325.8248,326.0609,325.6575,325.8936,12667.0
2024-04-05 12:15:00,331.37,331.42,331.02,331.12,8608.0,325.9723,326.0215,325.628,325.7264,8608.0
2024-04-05 12:20:00,331.16,331.47,330.81,331.36,20046.0,325.7657,326.0707,325.4214,325.9625,20046.0
2024-04-05 12:25:00,331.24,331.47,330.8,330.8,24132.0,325.8444,326.0707,325.4116,325.4116,24132.0
2024-04-05 12:30:00,330.81,331.07,330.55,330.84,16773.0,325.4214,325.6772,325.1657,325.451,16773.0
2024-04-05 12:35:00,330.84,331.29,330.84,331.28,19647.0,325.451,325.8936,325.451,325.8838,19647.0
2024-04-05 12:40:00,331.25,331.32,330.88,330.92,15348.0,325.8543,325.9231,325.4903,325.5297,15348.0
2024-04-05 12:45:00,330.85,331.0,330.41,330.41,4025.0,325.4608,325.6084,325.028,325.028,4025.0
2024-04-05 12:50:00,330.42,330.8,330.41,330.65,10965.0,325.0378,325.4116,325.028,325.2641,10965.0
2024-04-05 12:55:00,330.48,330.82,330.43,330.65,7704.0,325.0968,325.4313,325.0476,325.2641,7704.0
2024-04-05 13:00:00,330.63,330.71,329.66,329.67,3301.0,325.2444,325.3231,324.2902,324.3,3301.0
2024-04-05 13:05:00,329.77,329.93,329.25,329.43,7103.0,324.3984,324.5558,323.8869,324.0639,7103.0
2024-04-05 13:10:00,329.63,329.85,329.6,329.78,5807.0,324.2607,324.4771,324.2312,324.4082,5807.0
2024-04-05 13:15:00,329.75,329.93,329.62,329.93,4358.0,324.3787,324.5558,324.2508,324.5558,4358.0
2024-04-05 13:20:00,329.98,330.42,329.98,330.22,9980.0,324.605,325.0378,324.605,324.8411,9980.0
2024-04-05 13:25:00,330.37,330.76,330.18,330.66,20112.0,324.9886,325.3723,324.8017,325.2739,20112.0
2024-04-05 13:30:00,330.65,330.65,330.13,330.28,7633.0,325.2641,325.2641,324.7525,324.9001,7633.0
2024-04-05 13:35:00,330.28,330.38,330.22,330.28,4933.0,324.9001,324.9985,324.8411,324.9001,4933.0
2024-04-05 13:40:00,330.27,330.27,329.49,329.86,11897.0,324.8902,324.8902,324.123,324.4869,11897.0
2024-04-05 13:45:00,329.62,329.62,329.13,329.13,5199.0,324.2508,324.2508,323.7688,323.7688,5199.0
2024-04-05 13:50:00,329.29,329.36,328.66,328.71,8328.0,323.9262,323.9951,323.3065,323.3557,8328.0
2024-04-05 13:55:00,328.7,328.7,328.22,328.58,8526.0,323.3458,323.3458,322.8736,323.2278,8526.0
2024-04-05 14:00:00,328.43,328.57,328.02,328.57,7097.0,323.0802,323.2179,322.6769,323.2179,7097.0
2024-04-05 14:05:00,328.65,329.69,328.65,329.64,5042.0,323.2966,324.3197,323.2966,324.2705,5042.0
2024-04-05 14:10:00,329.6,329.65,329.12,329.36,5664.0,324.2312,324.2803,323.759,323.9951,5664.0
2024-04-05 14:15:00,329.31,329.37,329.19,329.19,1119.0,323.9459,324.0049,323.8278,323.8278,1119.0
2024-04-05 14:20:00,329.23,329.78,329.14,329.25,6663.0,323.8672,324.4082,323.7787,323.8869,6663.0
2024-04-05 14:25:00,329.13,329.41,328.9,328.9,10426.0,323.7688,324.0443,323.5426,323.5426,10426.0
2024-04-05 14:30:00,328.81,329.19,328.81,328.88,11289.0,323.454,323.8278,323.454,323.5229,11289.0
2024-04-05 14:35:00,329.0,329.64,328.96,329.18,8482.0,323.6409,324.2705,323.6016,323.818,8482.0
2024-04-05 14:40:00,329.33,329.33,328.48,328.75,15446.0,323.9656,323.9656,323.1294,323.395,15446.0
2024-04-05 14:45:00,328.76,328.76,328.17,328.36,3738.0,323.4048,323.4048,322.8245,323.0114,3738.0
2024-04-05 14:50:00,328.45,328.64,328.45,328.48,9149.0,323.0999,323.2868,323.0999,323.1294,9149.0
2024-04-05 14:55:00,328.45,328.87,328.32,328.81,29770.0,323.0999,323.513,322.972,323.454,29770.0
2024-04-05 15:00:00,328.81,329.08,328.71,328.86,15176.0,323.454,323.7196,323.3557,323.5032,15176.0
2024-04-05 15:05:00,328.91,329.03,328.38,328.57,12155.0,323.5524,323.6704,323.031,323.2179,12155.0
2024-04-05 15:10:00,328.6,328.78,328.45,328.76,13911.0,323.2474,323.4245,323.0999,323.4048,13911.0
2024-04-05 15:15:00,328.78,328.93,328.66,328.92,15828.0,323.4245,323.5721,323.3065,323.5622,15828.0
2024-04-05 15:20:00,328.89,329.03,328.5,328.6,18894.0,323.5327,323.6704,323.1491,323.2474,18894.0
2024-04-05 15:25:00,328.62,328.71,328.4,328.57,13195.0,323.2671,323.3557,323.0507,323.2179,13195.0
2024-04-05 15:30:00,328.53,329.4,328.44,329.35,10348.0,323.1786,324.0344,323.0901,323.9852,10348.0
2024-04-05 15:35:00,329.43,329.43,329.02,329.26,9973.0,324.0639,324.0639,323.6606,323.8967,9973.0
2024-04-05 15:40:00,329.32,329.58,329.15,329.23,15347.0,323.9557,324.2115,323.7885,323.8672,15347.0
2024-04-05 15:45:00,329.19,329.84,329.15,329.75,26770.0,323.8278,324.4672,323.7885,324.3787,26770.0
2024-04-05 15:50:00,329.73,330.13,329.57,330.07,38840.0,324.359,324.7525,324.2016,324.6935,38840.0
2024-04-05 15:55:00,330.09,330.72,329.9,330.52,180497.0,324.7132,325.3329,324.5263,325.1362,180497.0
2024-04-08 09:30:00,326.3,329.37,326.26,328.6,167855.0,320.9849,324.0049,320.9456,323.2474,167855.0
2024-04-08 09:35:00,327.98,328.26,324.7,325.27,60970.0,322.6375,322.913,319.411,319.9717,60970.0
2024-04-08 09:40:00,325.36,325.73,323.63,324.95,56211.0,320.0602,320.4242,318.3584,319.6569,56211.0
2024-04-08 09:45:00,325.0,325.61,324.74,325.46,37775.0,319.7061,320.3062,319.4503,320.1586,37775.0
2024-04-08 09:50:00,325.44,325.74,324.5,324.95,50831.0,320.1389,320.434,319.2142,319.6569,50831.0
2024-04-08 09:55:00,324.94,325.29,324.62,325.2,15840.0,319.6471,319.9914,319.3323,319.9028,15840.0
2024-04-08 10:00:00,325.3,325.76,324.0,324.23,56377.0,320.0012,320.4537,318.7224,318.9486,56377.0
2024-04-08 10:05:00,324.16,325.24,324.02,324.75,9310.0,318.8798,319.9422,318.7421,319.4602,9310.0
2024-04-08 10:10:00,324.79,325.21,324.46,324.77,7850.0,319.4995,319.9127,319.1749,319.4798,7850.0
2024-04-08 10:15:00,324.89,325.08,324.48,324.69,8962.0,319.5979,319.7848,319.1946,319.4011,8962.0
2024-04-08 10:20:00,324.69,326.17,324.57,326.11,60912.0,319.4011,320.857,319.2831,320.798,60912.0
2024-04-08 10:25:00,326.07,326.2,325.79,325.96,16211.0,320.7587,320.8865,320.4832,320.6505,16211.0
2024-04-08 10:30:00,325.94,326.29,325.9,326.07,43071.0,320.6308,320.9751,320.5914,320.7587,43071.0
2024-04-08 10:35:00,326.06,326.45,325.96,326.01,28625.0,320.7488,321.1325,320.6505,320.6996,28625.0
2024-04-08 10:40:00,325.92,326.16,325.67,326.13,7684.0,320.6111,320.8472,320.3652,320.8177,7684.0
2024-04-08 10:45:00,326.13,326.21,325.91,326.02,11509.0,320.8177,320.8964,320.6013,320.7095,11509.0
2024-04-08 10:50:00,326.06,326.31,325.87,326.02,15727.0,320.7488,320.9947,320.5619,320.7095,15727.0
2024-04-08 10:55:00,326.1,326.28,326.01,326.25,13567.0,320.7882,320.9652,320.6996,320.9357,13567.0
2024-04-08 11:00:00,326.17,326.22,325.76,326.15,34895.0,320.857,320.9062,320.4537,320.8374,34895.0
2024-04-08 11:05:00,326.1,326.18,325.32,325.39,27612.0,320.7882,320.8669,320.0209,320.0897,27612.0
2024-04-08 11:10:00,325.39,325.6,324.67,324.91,6601.0,320.0897,320.2963,319.3815,319.6176,6601.0
2024-04-08 11:15:00,324.99,325.07,324.54,324.54,8347.0,319.6963,319.7749,319.2536,319.2536,8347.0
2024-04-08 11:20:00,324.56,325.16,324.55,325.16,36081.0,319.2733,319.8635,319.2634,319.8635,36081.0
2024-04-08 11:25:00,325.16,325.36,325.15,325.36,8255.0,319.8635,320.0602,319.8536,320.0602,8255.0
2024-04-08 11:30:00,325.36,325.64,325.35,325.36,8840.0,320.0602,320.3357,320.0504,320.0602,8840.0
2024-04-08 11:35:00,325.42,325.48,324.75,324.95,4913.0,320.1192,320.1783,319.4602,319.6569,4913.0
2024-04-08 11:40:00,324.94,325.32,324.81,325.29,23354.0,319.6471,320.0209,319.5192,319.9914,23354.0
2024-04-08 11:45:00,325.28,325.36,324.82,325.24,6196.0,319.9815,320.0602,319.529,319.9422,6196.0
2024-04-08 11:50:00,325.06,325.1,324.56,324.68,6236.0,319.7651,319.8045,319.2733,319.3913,6236.0
2024-04-08 11:55:00,324.69,324.72,324.5,324.71,3395.0,319.4011,319.4306,319.2142,319.4208,3395.0
2024-04-08 12:00:00,324.62,324.71,324.38,324.44,2500.0,319.3323,319.4208,319.0962,319.1552,2500.0
2024-04-08 12:05:00,324.5,324.71,324.41,324.41,5781.0,319.2142,319.4208,319.1257,319.1257,5781.0
2024-04-08 12:10:00,324.38,324.38,323.91,324.06,3766.0,319.0962,319.0962,318.6338,318.7814,3766.0
2024-04-08 12:15:00,323.96,324.25,323.9,324.16,8344.0,318.683,318.9683,318.624,318.8798,8344.0
2024-04-08 12:20:00,324.18,324.2,323.84,324.02,5352.0,318.8994,318.9191,318.565,318.7421,5352.0
2024-04-08 12:25:00,323.92,324.13,323.78,324.1,3708.0,318.6437,318.8503,318.506,318.8207,3708.0
2024-04-08 12:30:00,324.05,324.19,324.0,324.06,7003.0,318.7716,318.9093,318.7224,318.7814,7003.0
2024-04-08 12:35:00,324.05,324.52,324.05,324.38,10469.0,318.7716,319.2339,318.7716,319.0962,10469.0
2024-04-08 12:40:00,324.42,325.09,324.42,325.09,9447.0,319.1355,319.7946,319.1355,319.7946,9447.0
2024-04-08 12:45:00,325.03,325.15,324.87,325.11,15836.0,319.7356,319.8536,319.5782,319.8143,15836.0
2024-04-08 12:50:00,325.12,325.34,325.04,325.24,7811.0,319.8241,320.0405,319.7454,319.9422,7811.0
2024-04-08 12:55:00,325.28,325.57,325.28,325.54,6243.0,319.9815,320.2668,319.9815,320.2373,6243.0
2024-04-08 13:00:00,325.54,325.61,324.9,324.98,5509.0,320.2373,320.3062,319.6077,319.6864,5509.0
2024-04-08 13:05:00,325.07,325.1,324.75,324.83,4397.0,319.7749,319.8045,319.4602,319.5389,4397.0
2024-04-08 13:10:00,324.84,325.37,324.84,325.29,8143.0,319.5487,320.0701,319.5487,319.9914,8143.0
2024-04-08 13:15:00,325.31,325.33,325.01,325.22,8239.0,320.011,320.0307,319.7159,319.9225,8239.0
2024-04-08 13:20:00,325.11,325.11,324.94,324.99,5389.0,319.8143,319.8143,319.6471,319.6963,5389.0
2024-04-08 13:25:00,324.99,325.23,324.99,325.19,3398.0,319.6963,319.9323,319.6963,319.893,3398.0
2024-04-08 13:30:00,325.21,325.21,324.97,325.07,3216.0,319.9127,319.9127,319.6766,319.7749,3216.0
2024-04-08 13:35:00,325.02,325.04,324.83,324.86,6332.0,319.7258,319.7454,319.5389,319.5684,6332.0
2024-04-08 13:40:00,324.88,324.93,324.72,324.82,6122.0,319.588,319.6372,319.4306,319.529,6122.0
2024-04-08 13:45:00,324.79,325.02,324.77,324.93,8424.0,319.4995,319.7258,319.4798,319.6372,8424.0
2024-04-08 13:50:00,324.91,325.1,324.87,324.98,5720.0,319.6176,319.8045,319.5782,319.6864,5720.0
2024-04-08 13:55:00,324.99,325.57,324.99,325.16,14887.0,319.6963,320.2668,319.6963,319.8635,14887.0
2024-04-08 14:00:00,325.16,325.25,324.9,324.9,4520.0,319.8635,319.952,319.6077,319.6077,4520.0
2024-04-08 14:05:00,324.9,325.29,324.88,325.29,2812.0,319.6077,319.9914,319.588,319.9914,2812.0
2024-04-08 14:10:00,325.3,325.38,325.06,325.22,4560.0,320.0012,320.0799,319.7651,319.9225,4560.0
2024-04-08 14:15:00,325.18,325.25,325.08,325.19,7091.0,319.8832,319.952,319.7848,319.893,7091.0
2024-04-08 14:20:00,325.27,325.35,325.05,325.05,7579.0,319.9717,320.0504,319.7553,319.7553,7579.0
2024-04-08 14:25:00,325.13,325.15,324.89,325.01,9122.0,319.834,319.8536,319.5979,319.7159,9122.0
2024-04-08 14:30:00,324.99,325.07,324.91,325.02,4091.0,319.6963,319.7749,319.6176,319.7258,4091.0
2024-04-08 14:35:00,325.08,325.11,324.87,324.91,4830.0,319.7848,319.8143,319.5782,319.6176,4830.0
2024-04-08 14:40:00,324.98,325.31,324.95,325.25,3567.0,319.6864,320.011,319.6569,319.952,3567.0
2024-04-08 14:45:00,325.2,325.34,324.92,325.34,8302.0,319.9028,320.0405,319.6274,320.0405,8302.0
2024-04-08 14:50:00,325.37,325.54,325.33,325.43,6828.0,320.0701,320.2373,320.0307,320.1291,6828.0
2024-04-08 14:55:00,325.43,325.6,325.36,325.53,28663.0,320.1291,320.2963,320.0602,320.2275,28663.0
2024-04-08 15:00:00,325.57,325.66,325.45,325.53,5720.0,320.2668,320.3553,320.1488,320.2275,5720.0
2024-04-08 15:05:00,325.5,325.6,325.32,325.5,31932.0,320.1979,320.2963,320.0209,320.1979,31932.0
2024-04-08 15:10:00,325.48,325.59,325.35,325.57,4893.0,320.1783,320.2865,320.0504,320.2668,4893.0
2024-04-08 15:15:00,325.48,325.5,325.27,325.38,3913.0,320.1783,320.1979,319.9717,320.0799,3913.0
2024-04-08 15:20:00,325.37,325.57,325.03,325.09,8720.0,320.0701,320.2668,319.7356,319.7946,8720.0
2024-04-08 15:25:00,325.09,325.27,324.85,325.27,7684.0,319.7946,319.9717,319.5585,319.9717,7684.0
2024-04-08 15:30:00,325.31,325.9,325.31,325.8,6373.0,320.011,320.5914,320.011,320.4931,6373.0
2024-04-08 15:35:00,325.85,325.85,325.28,325.45,15537.0,320.5422,320.5422,319.9815,320.1488,15537.0
2024-04-08 15:40:00,325.45,325.45,324.98,325.14,13384.0,320.1488,320.1488,319.6864,319.8438,13384.0
2024-04-08 15:45:00,325.14,325.55,325.07,325.54,17354.0,319.8438,320.2471,319.7749,320.2373,17354.0
2024-04-08 15:50:00,325.56,325.72,325.25,325.68,65259.0,320.257,320.4144,319.952,320.375,65259.0
2024-04-08 15:55:00,325.74,325.97,325.42,325.91,74963.0,320.434,320.6603,320.1192,320.6013,74963.0
2024-04-09 09:30:00,324.94,325.51,323.82,323.82,41256.0,319.6471,320.2078,318.5453,318.5453,41256.0
2024-04-09 09:35:00,323.85,324.25,323.43,323.69,16673.0,318.5748,318.9683,318.1617,318.4174,16673.0
2024-04-09 09:40:00,323.6,324.32,323.42,323.81,17137.0,318.3289,319.0372,318.1518,318.5355,17137.0
2024-04-09 09:45:00,323.69,323.87,322.91,323.12,77755.0,318.4174,318.5945,317.6501,317.8567,77755.0
2024-04-09 09:50:00,323.13,323.41,322.65,322.77,15261.0,317.8665,318.142,317.3944,317.5124,15261.0
2024-04-09 09:55:00,322.87,323.24,322.78,323.02,9032.0,317.6108,317.9748,317.5222,317.7583,9032.0
2024-04-09 10:00:00,322.94,322.94,321.36,321.73,13863.0,317.6796,317.6796,316.1254,316.4894,13863.0
2024-04-09 10:05:00,321.19,321.33,319.39,319.62,94529.0,315.9581,316.0959,314.1875,314.4137,94529.0
2024-04-09 10:10:00,319.73,320.14,318.5,318.75,161631.0,314.5219,314.9253,313.312,313.5579,161631.0
2024-04-09 10:15:00,318.8,319.85,318.45,318.45,66468.0,313.6071,314.64,313.2628,313.2628,66468.0
2024-04-09 10:20:00,318.41,318.6,317.34,317.44,27841.0,313.2234,313.4103,312.1709,312.2692,27841.0
2024-04-09 10:25:00,317.6,318.47,316.65,316.82,76088.0,312.4266,313.2825,311.4921,311.6593,76088.0
2024-04-09 10:30:00,316.8,316.8,314.76,314.96,34703.0,311.6397,311.6397,309.6329,309.8296,34703.0
2024-04-09 10:35:00,315.01,315.26,314.15,314.75,66579.0,309.8788,310.1247,309.0328,309.623,66579.0
2024-04-09 10:40:00,314.74,315.09,313.45,313.64,44040.0,309.6132,309.9575,308.3442,308.5311,44040.0
2024-04-09 10:45:00,313.77,314.62,313.23,313.48,31939.0,308.659,309.4952,308.1278,308.3737,31939.0
2024-04-09 10:50:00,313.37,313.97,313.0,313.25,16378.0,308.2655,308.8558,307.9016,308.1475,16378.0
2024-04-09 10:55:00,313.42,314.19,313.24,314.12,46057.0,308.3147,309.0722,308.1376,309.0033,46057.0
2024-04-09 11:00:00,314.1,315.65,313.9,315.5,23000.0,308.9836,310.5084,308.7869,310.3608,23000.0
2024-04-09 11:05:00,315.62,316.07,315.12,316.04,42657.0,310.4789,310.9215,309.987,310.892,42657.0
2024-04-09 11:10:00,315.87,316.11,315.02,315.02,36801.0,310.7248,310.9609,309.8887,309.8887,36801.0
2024-04-09 11:15:00,315.19,315.97,315.19,315.82,24843.0,310.0559,310.8232,310.0559,310.6756,24843.0
2024-04-09 11:20:00,315.67,316.2,315.52,315.88,68013.0,310.5281,311.0494,310.3805,310.7346,68013.0
2024-04-09 11:25:00,316.04,316.07,315.61,315.71,13348.0,310.892,310.9215,310.469,310.5674,13348.0
2024-04-09 11:30:00,315.7,315.76,315.18,315.34,14284.0,310.5576,310.6166,310.046,310.2034,14284.0
2024-04-09 11:35:00,315.34,315.7,315.31,315.69,19196.0,310.2034,310.5576,310.1739,310.5477,19196.0
2024-04-09 11:40:00,315.7,316.33,315.65,316.25,35548.0,310.5576,311.1773,310.5084,311.0986,35548.0
2024-04-09 11:45:00,316.31,316.88,316.27,316.32,64300.0,311.1576,311.7184,311.1183,311.1675,64300.0
2024-04-09 11:50:00,316.41,316.41,315.71,315.82,15943.0,311.256,311.256,310.5674,310.6756,15943.0
2024-04-09 11:55:00,315.93,316.44,315.83,316.23,27774.0,310.7838,311.2855,310.6855,311.0789,27774.0
2024-04-09 12:00:00,316.16,316.22,315.83,316.13,45442.0,311.0101,311.0691,310.6855,310.9806,45442.0
2024-04-09 12:05:00,316.1,316.2,315.64,315.79,12344.0,310.9511,311.0494,310.4986,310.6461,12344.0
2024-04-09 12:10:00,315.73,316.31,315.63,316.17,51336.0,310.5871,311.1576,310.4887,311.0199,51336.0
2024-04-09 12:15:00,316.12,316.43,316.08,316.1,15752.0,310.9707,311.2757,310.9314,310.9511,15752.0
2024-04-09 12:20:00,316.04,316.67,315.9,316.43,39792.0,310.892,311.5118,310.7543,311.2757,39792.0
2024-04-09 12:25:00,316.55,316.55,315.71,315.77,12648.0,311.3937,311.3937,310.5674,310.6264,12648.0
2024-04-09 12:30:00,315.75,316.38,315.75,316.31,9603.0,310.6068,311.2265,310.6068,311.1576,9603.0
2024-04-09 12:35:00,316.35,316.35,315.9,316.12,8936.0,311.197,311.197,310.7543,310.9707,8936.0
2024-04-09 12:40:00,316.13,316.38,316.06,316.09,14396.0,310.9806,311.2265,310.9117,310.9412,14396.0
2024-04-09 12:45:00,316.07,316.13,315.41,315.62,8551.0,310.9215,310.9806,310.2723,310.4789,8551.0
2024-04-09 12:50:00,315.74,315.75,314.69,315.09,12661.0,310.5969,310.6068,309.564,309.9575,12661.0
2024-04-09 12:55:00,315.15,315.41,314.61,315.03,18652.0,310.0165,310.2723,309.4853,309.8985,18652.0
2024-04-09 13:00:00,314.88,315.33,314.76,315.18,9984.0,309.7509,310.1936,309.6329,310.046,9984.0
2024-04-09 13:05:00,315.19,315.54,315.06,315.15,6685.0,310.0559,310.4002,309.928,310.0165,6685.0
2024-04-09 13:10:00,315.1,315.12,314.86,315.06,6748.0,309.9673,309.987,309.7313,309.928,6748.0
2024-04-09 13:15:00,315.15,315.15,314.63,314.75,9140.0,310.0165,310.0165,309.505,309.623,9140.0
2024-04-09 13:20:00,314.8,315.07,314.69,314.75,5642.0,309.6722,309.9378,309.564,309.623,5642.0
2024-04-09 13:25:00,314.73,314.78,314.55,314.7,10764.0,309.6034,309.6526,309.4263,309.5739,10764.0
2024-04-09 13:30:00,314.67,315.04,314.64,314.67,7646.0,309.5444,309.9083,309.5148,309.5444,7646.0
2024-04-09 13:35:00,314.73,314.83,314.5,314.72,12084.0,309.6034,309.7017,309.3771,309.5935,12084.0
2024-04-09 13:40:00,314.66,314.88,314.12,314.28,11501.0,309.5345,309.7509,309.0033,309.1607,11501.0
2024-04-09 13:45:00,314.29,314.65,314.11,314.54,15222.0,309.1705,309.5247,308.9935,309.4165,15222.0
2024-04-09 13:50:00,314.48,314.64,314.26,314.36,17676.0,309.3574,309.5148,309.141,309.2394,17676.0
2024-04-09 13:55:00,314.31,314.71,314.26,314.57,21533.0,309.1902,309.5837,309.141,309.446,21533.0
2024-04-09 14:00:00,314.5,314.65,314.23,314.65,12568.0,309.3771,309.5247,309.1115,309.5247,12568.0
2024-04-09 14:05:00,314.74,315.08,314.57,315.08,28683.0,309.6132,309.9477,309.446,309.9477,28683.0
2024-04-09 14:10:00,315.08,315.35,314.83,315.21,21273.0,309.9477,310.2133,309.7017,310.0756,21273.0
2024-04-09 14:15:00,315.2,315.4,315.1,315.35,4759.0,310.0657,310.2625,309.9673,310.2133,4759.0
2024-04-09 14:20:00,315.4,315.47,314.64,314.65,10913.0,310.2625,310.3313,309.5148,309.5247,10913.0
2024-04-09 14:25:00,314.74,315.12,314.74,314.81,11052.0,309.6132,309.987,309.6132,309.6821,11052.0
2024-04-09 14:30:00,314.81,314.92,314.6,314.62,20131.0,309.6821,309.7903,309.4755,309.4952,20131.0
2024-04-09 14:35:00,314.62,315.04,314.51,314.52,13895.0,309.4952,309.9083,309.387,309.3968,13895.0
2024-04-09 14:40:00,314.5,314.6,314.27,314.4,21192.0,309.3771,309.4755,309.1509,309.2788,21192.0
2024-04-09 14:45:00,314.4,314.5,314.17,314.2,11064.0,309.2788,309.3771,309.0525,309.082,11064.0
2024-04-09 14:50:00,314.22,314.77,314.22,314.6,17415.0,309.1017,309.6427,309.1017,309.4755,17415.0
2024-04-09 14:55:00,314.51,314.51,314.09,314.17,21792.0,309.387,309.387,308.9738,309.0525,21792.0
2024-04-09 15:00:00,314.21,314.29,313.74,314.05,20977.0,309.0918,309.1705,308.6295,308.9345,20977.0
2024-04-09 15:05:00,314.05,314.2,313.8,313.92,19292.0,308.9345,309.082,308.6885,308.8066,19292.0
2024-04-09 15:10:00,313.92,314.1,313.81,314.01,21016.0,308.8066,308.9836,308.6984,308.8951,21016.0
2024-04-09 15:15:00,313.97,314.33,313.9,314.33,40339.0,308.8558,309.2099,308.7869,309.2099,40339.0
2024-04-09 15:20:00,314.31,315.15,314.3,314.88,31091.0,309.1902,310.0165,309.1804,309.7509,31091.0
2024-04-09 15:25:00,314.88,315.42,314.72,315.39,40230.0,309.7509,310.2821,309.5935,310.2526,40230.0
2024-04-09 15:30:00,315.38,315.44,314.81,314.84,36307.0,310.2428,310.3018,309.6821,309.7116,36307.0
2024-04-09 15:35:00,314.84,314.91,313.92,313.93,31210.0,309.7116,309.7804,308.8066,308.8164,31210.0
2024-04-09 15:40:00,313.9,314.1,313.5,314.1,51448.0,308.7869,308.9836,308.3934,308.9836,51448.0
2024-04-09 15:45:00,314.1,314.11,313.61,314.0,33476.0,308.9836,308.9935,308.5016,308.8853,33476.0
2024-04-09 15:50:00,314.02,314.04,313.1,313.38,91241.0,308.9049,308.9246,307.9999,308.2754,91241.0
2024-04-09 15:55:00,313.44,314.14,313.35,313.87,240997.0,308.3344,309.023,308.2459,308.7574,240997.0
2024-04-10 09:30:00,309.0,310.58,306.21,310.57,98449.0,303.9667,305.521,301.2222,305.5111,98449.0
2024-04-10 09:35:00,310.68,312.65,310.53,312.41,39843.0,305.6193,307.5573,305.4718,307.3212,39843.0
2024-04-10 09:40:00,312.65,314.16,312.0,313.63,70387.0,307.5573,309.0427,306.9178,308.5213,70387.0
2024-04-10 09:45:00,313.73,313.78,312.18,313.12,34717.0,308.6197,308.6688,307.0949,308.0196,34717.0
2024-04-10 09:50:00,313.19,315.5,313.19,315.5,16444.0,308.0885,310.3608,308.0885,310.3608,16444.0
2024-04-10 09:55:00,315.33,315.9,313.98,314.31,31001.0,310.1936,310.7543,308.8656,309.1902,31001.0
2024-04-10 10:00:00,314.34,314.71,313.57,313.8,10397.0,309.2197,309.5837,308.4623,308.6885,10397.0
2024-04-10 10:05:00,313.57,314.42,313.3,314.42,18055.0,308.4623,309.2984,308.1967,309.2984,18055.0
2024-04-10 10:10:00,314.32,315.09,314.26,315.09,13508.0,309.2001,309.9575,309.141,309.9575,13508.0
2024-04-10 10:15:00,315.09,315.11,314.57,314.91,24500.0,309.9575,309.9772,309.446,309.7804,24500.0
2024-04-10 10:20:00,314.87,315.2,314.09,314.37,11626.0,309.7411,310.0657,308.9738,309.2492,11626.0
2024-04-10 10:25:00,314.46,314.83,314.29,314.45,14033.0,309.3378,309.7017,309.1705,309.3279,14033.0
2024-04-10 10:30:00,314.39,315.19,314.23,314.97,15278.0,309.2689,310.0559,309.1115,309.8395,15278.0
2024-04-10 10:35:00,315.13,315.33,314.74,315.05,14643.0,309.9969,310.1936,309.6132,309.9182,14643.0
2024-04-10 10:40:00,314.95,315.8,314.94,315.76,10906.0,309.8198,310.6559,309.81,310.6166,10906.0
2024-04-10 10:45:00,315.79,316.54,315.79,315.87,26179.0,310.6461,311.3839,310.6461,310.7248,26179.0
2024-04-10 10:50:00,315.9,316.09,315.6,315.6,10342.0,310.7543,310.9412,310.4592,310.4592,10342.0
2024-04-10 10:55:00,315.69,316.1,315.27,315.93,19052.0,310.5477,310.9511,310.1346,310.7838,19052.0
2024-04-10 11:00:00,315.95,315.96,315.55,315.63,7778.0,310.8035,310.8133,310.41,310.4887,7778.0
2024-04-10 11:05:00,315.62,316.2,315.51,316.12,9887.0,310.4789,311.0494,310.3707,310.9707,9887.0
2024-04-10 11:10:00,316.0,316.18,315.65,316.01,9458.0,310.8527,311.0298,310.5084,310.8625,9458.0
2024-04-10 11:15:00,316.1,316.7,315.89,316.44,8447.0,310.9511,311.5413,310.7445,311.2855,8447.0
2024-04-10 11:20:00,316.54,316.73,316.04,316.09,16395.0,311.3839,311.5708,310.892,310.9412,16395.0
2024-04-10 11:25:00,316.03,316.87,315.94,316.83,13816.0,310.8822,311.7085,310.7937,311.6692,13816.0
2024-04-10 11:30:00,316.73,316.86,316.16,316.42,11416.0,311.5708,311.6987,311.0101,311.2658,11416.0
2024-04-10 11:35:00,316.45,316.45,315.92,316.09,7415.0,311.2954,311.2954,310.774,310.9412,7415.0
2024-04-10 11:40:00,316.19,316.54,316.18,316.37,11023.0,311.0396,311.3839,311.0298,311.2167,11023.0
2024-04-10 11:45:00,316.39,316.55,316.09,316.19,6324.0,311.2363,311.3937,310.9412,311.0396,6324.0
2024-04-10 11:50:00,316.19,316.54,316.11,316.54,10610.0,311.0396,311.3839,310.9609,311.3839,10610.0
2024-04-10 11:55:00,316.61,316.68,315.81,315.97,12663.0,311.4528,311.5216,310.6658,310.8232,12663.0
2024-04-10 12:00:00,315.92,315.96,315.24,315.66,19447.0,310.774,310.8133,310.1051,310.5182,19447.0
2024-04-10 12:05:00,315.73,315.93,315.55,315.75,7591.0,310.5871,310.7838,310.41,310.6068,7591.0
2024-04-10 12:10:00,315.81,315.92,315.5,315.58,5051.0,310.6658,310.774,310.3608,310.4395,5051.0
2024-04-10 12:15:00,315.61,315.8,315.46,315.75,5823.0,310.469,310.6559,310.3215,310.6068,5823.0
2024-04-10 12:20:00,315.84,316.13,315.69,316.1,4137.0,310.6953,310.9806,310.5477,310.9511,4137.0
2024-04-10 12:25:00,316.21,316.21,315.9,316.0,4419.0,311.0593,311.0593,310.7543,310.8527,4419.0
2024-04-10 12:30:00,316.02,316.05,315.8,316.0,5093.0,310.8724,310.9019,310.6559,310.8527,5093.0
2024-04-10 12:35:00,316.06,316.6,316.05,316.6,7317.0,310.9117,311.4429,310.9019,311.4429,7317.0
2024-04-10 12:40:00,316.63,316.68,316.02,316.02,6732.0,311.4724,311.5216,310.8724,310.8724,6732.0
2024-04-10 12:45:00,315.96,316.36,315.96,316.36,2135.0,310.8133,311.2068,310.8133,311.2068,2135.0
2024-04-10 12:50:00,316.45,316.7,316.11,316.7,6350.0,311.2954,311.5413,310.9609,311.5413,6350.0
2024-04-10 12:55:00,316.64,317.0,316.63,316.84,4463.0,311.4823,311.8364,311.4724,311.679,4463.0
2024-04-10 13:00:00,316.94,317.12,315.71,315.78,15908.0,311.7774,311.9544,310.5674,310.6363,15908.0
2024-04-10 13:05:00,315.54,315.73,315.21,315.31,4030.0,310.4002,310.5871,310.0756,310.1739,4030.0
2024-04-10 13:10:00,315.31,315.83,315.31,315.82,6691.0,310.1739,310.6855,310.1739,310.6756,6691.0
2024-04-10 13:15:00,315.68,316.4,315.56,316.25,6452.0,310.5379,311.2462,310.4199,311.0986,6452.0
2024-04-10 13:20:00,316.25,317.37,316.25,317.11,9466.0,311.0986,312.2004,311.0986,311.9446,9466.0
2024-04-10 13:25:00,316.99,317.21,316.23,316.27,8388.0,311.8266,312.043,311.0789,311.1183,8388.0
2024-04-10 13:30:00,316.15,316.44,315.28,315.88,6595.0,311.0002,311.2855,310.1444,310.7346,6595.0
2024-04-10 13:35:00,315.56,315.67,315.33,315.36,1870.0,310.4199,310.5281,310.1936,310.2231,1870.0
2024-04-10 13:40:00,315.33,315.94,315.33,315.41,4895.0,310.1936,310.7937,310.1936,310.2723,4895.0
2024-04-10 13:45:00,315.49,315.67,315.27,315.67,7157.0,310.351,310.5281,310.1346,310.5281,7157.0
2024-04-10 13:50:00,315.74,315.81,315.35,315.81,3072.0,310.5969,310.6658,310.2133,310.6658,3072.0
2024-04-10 13:55:00,315.8,316.99,315.8,316.13,10684.0,310.6559,311.8266,310.6559,310.9806,10684.0
2024-04-10 14:00:00,316.27,316.53,315.75,316.39,6000.0,311.1183,311.3741,310.6068,311.2363,6000.0
2024-04-10 14:05:00,316.34,316.44,315.88,316.21,4733.0,311.1872,311.2855,310.7346,311.0593,4733.0
2024-04-10 14:10:00,316.22,316.6,316.15,316.49,7022.0,311.0691,311.4429,311.0002,311.3347,7022.0
2024-04-10 14:15:00,316.64,316.75,315.75,315.9,11965.0,311.4823,311.5905,310.6068,310.7543,11965.0
2024-04-10 14:20:00,315.9,316.07,315.4,315.55,18988.0,310.7543,310.9215,310.2625,310.41,18988.0
2024-04-10 14:25:00,315.52,316.07,315.52,315.56,7490.0,310.3805,310.9215,310.3805,310.4199,7490.0
2024-04-10 14:30:00,315.55,315.82,315.45,315.66,3291.0,310.41,310.6756,310.3116,310.5182,3291.0
2024-04-10 14:35:00,315.69,316.09,315.58,316.02,7856.0,310.5477,310.9412,310.4395,310.8724,7856.0
2024-04-10 14:40:00,316.0,316.07,315.65,315.9,12832.0,310.8527,310.9215,310.5084,310.7543,12832.0
2024-04-10 14:45:00,315.89,316.02,315.74,315.91,7948.0,310.7445,310.8724,310.5969,310.7642,7948.0
2024-04-10 14:50:00,315.84,316.03,315.38,315.46,11169.0,310.6953,310.8822,310.2428,310.3215,11169.0
2024-04-10 14:55:00,315.37,315.38,314.77,315.0,10500.0,310.233,310.2428,309.6427,309.869,10500.0
2024-04-10 15:00:00,315.0,315.52,314.98,315.19,5269.0,309.869,310.3805,309.8493,310.0559,5269.0
2024-04-10 15:05:00,315.19,315.41,314.98,315.29,5963.0,310.0559,310.2723,309.8493,310.1543,5963.0
2024-04-10 15:10:00,315.29,315.59,315.04,315.31,20570.0,310.1543,310.4494,309.9083,310.1739,20570.0
2024-04-10 15:15:00,315.18,315.52,314.85,315.16,25802.0,310.046,310.3805,309.7214,310.0264,25802.0
2024-04-10 15:20:00,315.13,315.94,315.11,315.94,11227.0,309.9969,310.7937,309.9772,310.7937,11227.0
2024-04-10 15:25:00,315.98,316.04,314.8,314.8,12954.0,310.833,310.892,309.6722,309.6722,12954.0
2024-04-10 15:30:00,314.79,314.83,313.87,314.27,16537.0,309.6624,309.7017,308.7574,309.1509,16537.0
2024-04-10 15:35:00,314.47,314.52,314.0,314.14,7626.0,309.3476,309.3968,308.8853,309.023,7626.0
2024-04-10 15:40:00,314.32,314.85,314.24,314.81,18427.0,309.2001,309.7214,309.1214,309.6821,18427.0
2024-04-10 15:45:00,314.75,314.92,314.48,314.53,22725.0,309.623,309.7903,309.3574,309.4066,22725.0
2024-04-10 15:50:00,314.74,314.75,314.17,314.47,46480.0,309.6132,309.623,309.0525,309.3476,46480.0
2024-04-10 15:55:00,314.44,315.07,314.19,314.2,145743.0,309.3181,309.9378,309.0722,309.082,145743.0
2024-04-11 09:30:00,314.41,315.3,312.95,314.48,27920.0,309.2886,310.1641,307.8524,309.3574,27920.0
2024-04-11 09:35:00,314.25,314.43,313.57,314.25,18954.0,309.1312,309.3083,308.4623,309.1312,18954.0
2024-04-11 09:40:00,314.25,314.95,314.25,314.6,8502.0,309.1312,309.8198,309.1312,309.4755,8502.0
2024-04-11 09:45:00,314.58,315.02,314.31,314.56,9865.0,309.4558,309.8887,309.1902,309.4361,9865.0
2024-04-11 09:50:00,314.76,314.95,314.35,314.79,5873.0,309.6329,309.8198,309.2296,309.6624,5873.0
2024-04-11 09:55:00,315.06,315.85,314.74,315.61,6568.0,309.928,310.7051,309.6132,310.469,6568.0
2024-04-11 10:00:00,315.63,315.63,314.8,315.0,9557.0,310.4887,310.4887,309.6722,309.869,9557.0
2024-04-11 10:05:00,315.02,315.18,314.41,314.57,9166.0,309.8887,310.046,309.2886,309.446,9166.0
2024-04-11 10:10:00,314.42,315.21,314.1,315.21,5752.0,309.2984,310.0756,308.9836,310.0756,5752.0
2024-04-11 10:15:00,315.25,315.25,314.06,314.34,10154.0,310.1149,310.1149,308.9443,309.2197,10154.0
2024-04-11 10:20:00,314.32,315.69,314.31,315.66,5968.0,309.2001,310.5477,309.1902,310.5182,5968.0
2024-04-11 10:25:00,315.68,315.68,315.02,315.45,7636.0,310.5379,310.5379,309.8887,310.3116,7636.0
2024-04-11 10:30:00,315.42,315.71,315.32,315.57,4134.0,310.2821,310.5674,310.1838,310.4297,4134.0
2024-04-11 10:35:00,315.58,315.99,315.58,315.94,5913.0,310.4395,310.8429,310.4395,310.7937,5913.0
2024-04-11 10:40:00,315.95,316.17,315.59,315.78,10451.0,310.8035,311.0199,310.4494,310.6363,10451.0
2024-04-11 10:45:00,315.62,316.42,315.56,315.74,21656.0,310.4789,311.2658,310.4199,310.5969,21656.0
2024-04-11 10:50:00,315.75,315.87,315.32,315.81,7850.0,310.6068,310.7248,310.1838,310.6658,7850.0
2024-04-11 10:55:00,315.85,315.89,315.39,315.55,4672.0,310.7051,310.7445,310.2526,310.41,4672.0
2024-04-11 11:00:00,315.56,316.05,315.4,315.98,11332.0,310.4199,310.9019,310.2625,310.833,11332.0
2024-04-11 11:05:00,315.97,316.19,315.84,315.9,4082.0,310.8232,311.0396,310.6953,310.7543,4082.0
2024-04-11 11:10:00,315.84,316.24,315.76,316.0,5387.0,310.6953,311.0888,310.6166,310.8527,5387.0
2024-04-11 11:15:00,316.01,316.31,315.89,315.89,3039.0,310.8625,311.1576,310.7445,310.7445,3039.0
2024-04-11 11:20:00,316.06,316.14,315.84,315.9,13881.0,310.9117,310.9904,310.6953,310.7543,13881.0
2024-04-11 11:25:00,315.9,315.97,315.59,315.76,4141.0,310.7543,310.8232,310.4494,310.6166,4141.0
2024-04-11 11:30:00,315.89,316.1,315.61,315.62,5366.0,310.7445,310.9511,310.469,310.4789,5366.0
2024-04-11 11:35:00,315.67,315.77,315.53,315.67,2208.0,310.5281,310.6264,310.3903,310.5281,2208.0
2024-04-11 11:40:00,315.81,315.99,315.57,315.66,2734.0,310.6658,310.8429,310.4297,310.5182,2734.0
2024-04-11 11:45:00,315.84,316.02,315.59,315.77,2515.0,310.6953,310.8724,310.4494,310.6264,2515.0
2024-04-11 11:50:00,315.97,316.01,315.59,315.88,5189.0,310.8232,310.8625,310.4494,310.7346,5189.0
2024-04-11 11:55:00,315.68,316.2,315.66,316.02,7910.0,310.5379,311.0494,310.5182,310.8724,7910.0
2024-04-11 12:00:00,316.02,316.11,315.82,315.99,10654.0,310.8724,310.9609,310.6756,310.8429,10654.0
2024-04-11 12:05:00,315.98,316.12,315.78,315.78,3120.0,310.833,310.9707,310.6363,310.6363,3120.0
2024-04-11 12:10:00,315.88,315.97,315.65,315.91,3145.0,310.7346,310.8232,310.5084,310.7642,3145.0
2024-04-11 12:15:00,315.85,316.01,315.62,316.01,2698.0,310.7051,310.8625,310.4789,310.8625,2698.0
2024-04-11 12:20:00,315.99,316.03,315.76,315.99,1800.0,310.8429,310.8822,310.6166,310.8429,1800.0
2024-04-11 12:25:00,316.0,316.14,315.78,315.84,4545.0,310.8527,310.9904,310.6363,310.6953,4545.0
2024-04-11 12:30:00,315.78,315.83,315.57,315.63,8821.0,310.6363,310.6855,310.4297,310.4887,8821.0
2024-04-11 12:35:00,315.63,315.77,315.32,315.32,4276.0,310.4887,310.6264,310.1838,310.1838,4276.0
2024-04-11 12:40:00,315.31,315.54,315.3,315.54,4616.0,310.1739,310.4002,310.1641,310.4002,4616.0
2024-04-11 12:45:00,315.65,315.9,315.45,315.84,11085.0,310.5084,310.7543,310.3116,310.6953,11085.0
2024-04-11 12:50:00,315.93,316.16,315.91,316.07,4139.0,310.7838,311.0101,310.7642,310.9215,4139.0
2024-04-11 12:55:00,316.1,316.69,315.98,316.67,7476.0,310.9511,311.5314,310.833,311.5118,7476.0
2024-04-11 13:00:00,316.67,317.55,316.14,317.32,10830.0,311.5118,312.3774,310.9904,312.1512,10830.0
2024-04-11 13:05:00,317.49,317.7,317.26,317.37,2856.0,312.3184,312.525,312.0922,312.2004,2856.0
2024-04-11 13:10:00,317.46,317.6,317.16,317.21,29273.0,312.2889,312.4266,311.9938,312.043,29273.0
2024-04-11 13:15:00,317.19,317.8,317.07,317.76,5062.0,312.0233,312.6234,311.9053,312.584,5062.0
2024-04-11 13:20:00,317.81,318.18,317.79,318.15,4509.0,312.6332,312.9972,312.6135,312.9677,4509.0
2024-04-11 13:25:00,318.15,318.33,317.91,318.07,4526.0,312.9677,313.1447,312.7316,312.889,4526.0
2024-04-11 13:30:00,318.02,318.31,317.96,318.03,7562.0,312.8398,313.1251,312.7808,312.8496,7562.0
2024-04-11 13:35:00,317.94,318.12,317.74,317.92,14223.0,312.7611,312.9382,312.5643,312.7414,14223.0
2024-04-11 13:40:00,317.71,318.02,317.56,317.95,3249.0,312.5348,312.8398,312.3873,312.7709,3249.0
2024-04-11 13:45:00,317.95,318.15,317.84,318.15,1954.0,312.7709,312.9677,312.6627,312.9677,1954.0
2024-04-11 13:50:00,318.28,318.48,318.12,318.33,5988.0,313.0955,313.2923,312.9382,313.1447,5988.0
2024-04-11 13:55:00,318.39,318.63,318.36,318.52,6267.0,313.2038,313.4398,313.1742,313.3316,6267.0
2024-04-11 14:00:00,318.5,318.99,318.5,318.73,4325.0,313.312,313.794,313.312,313.5382,4325.0
2024-04-11 14:05:00,318.73,319.34,318.72,319.13,4901.0,313.5382,314.1383,313.5284,313.9317,4901.0
2024-04-11 14:10:00,319.09,319.1,318.92,319.02,4023.0,313.8924,313.9022,313.7251,313.8235,4023.0
2024-04-11 14:15:00,319.11,319.18,318.7,318.73,7970.0,313.912,313.9809,313.5087,313.5382,7970.0
2024-04-11 14:20:00,318.75,318.92,318.54,318.92,6584.0,313.5579,313.7251,313.3513,313.7251,6584.0
2024-04-11 14:25:00,318.88,319.18,318.88,318.94,4444.0,313.6858,313.9809,313.6858,313.7448,4444.0
2024-04-11 14:30:00,318.97,319.2,318.72,319.2,5775.0,313.7743,314.0006,313.5284,314.0006,5775.0
2024-04-11 14:35:00,319.32,319.36,319.1,319.17,6642.0,314.1186,314.158,313.9022,313.9711,6642.0
2024-04-11 14:40:00,319.18,319.24,318.79,318.94,8135.0,313.9809,314.0399,313.5972,313.7448,8135.0
2024-04-11 14:45:00,318.96,318.97,318.51,318.67,3788.0,313.7645,313.7743,313.3218,313.4792,3788.0
2024-04-11 14:50:00,318.62,318.73,318.4,318.6,5529.0,313.43,313.5382,313.2136,313.4103,5529.0
2024-04-11 14:55:00,318.54,319.03,318.53,319.0,4419.0,313.3513,313.8333,313.3415,313.8038,4419.0
2024-04-11 15:00:00,319.0,319.1,318.73,318.9,4798.0,313.8038,313.9022,313.5382,313.7055,4798.0
2024-04-11 15:05:00,318.88,319.08,318.58,318.58,5357.0,313.6858,313.8825,313.3907,313.3907,5357.0
2024-04-11 15:10:00,318.63,318.74,318.22,318.28,4229.0,313.4398,313.5481,313.0365,313.0955,4229.0
2024-04-11 15:15:00,318.22,318.28,317.99,317.99,5410.0,313.0365,313.0955,312.8103,312.8103,5410.0
2024-04-11 15:20:00,317.96,318.31,317.92,318.1,6159.0,312.7808,313.1251,312.7414,312.9185,6159.0
2024-04-11 15:25:00,318.1,318.32,318.0,318.24,6214.0,312.9185,313.1349,312.8201,313.0562,6214.0
2024-04-11 15:30:00,318.19,318.29,318.04,318.26,7591.0,313.007,313.1054,312.8595,313.0759,7591.0
2024-04-11 15:35:00,318.22,318.4,317.87,317.94,25524.0,313.0365,313.2136,312.6922,312.7611,25524.0
2024-04-11 15:40:00,318.0,318.14,317.85,318.02,16181.0,312.8201,312.9578,312.6726,312.8398,16181.0
2024-04-11 15:45:00,317.99,318.29,317.9,318.16,19242.0,312.8103,313.1054,312.7217,312.9775,19242.0
2024-04-11 15:50:00,318.13,318.14,317.61,317.79,22403.0,312.948,312.9578,312.4365,312.6135,22403.0
2024-04-11 15:55:00,317.85,317.98,317.17,317.21,79108.0,312.6726,312.8004,312.0036,312.043,79108.0
2024-04-12 09:30:00,314.27,316.88,314.27,316.88,20058.0,309.1509,311.7184,309.1509,311.7184,20058.0
2024-04-12 09:35:00,316.42,316.85,315.84,316.23,13863.0,311.2658,311.6888,310.6953,311.0789,13863.0
2024-04-12 09:40:00,316.21,316.88,315.66,316.85,10503.0,311.0593,311.7184,310.5182,311.6888,10503.0
2024-04-12 09:45:00,316.79,317.42,316.68,316.69,2700.0,311.6298,312.2496,311.5216,311.5314,2700.0
2024-04-12 09:50:00,316.99,317.37,316.4,316.46,4106.0,311.8266,312.2004,311.2462,311.3052,4106.0
2024-04-12 09:55:00,316.61,316.9,316.14,316.61,6531.0,311.4528,311.738,310.9904,311.4528,6531.0
2024-04-12 10:00:00,316.23,316.31,315.53,316.22,13671.0,311.0789,311.1576,310.3903,311.0691,13671.0
2024-04-12 10:05:00,316.43,316.78,315.79,316.06,8307.0,311.2757,311.62,310.6461,310.9117,8307.0
2024-04-12 10:10:00,316.14,316.36,315.81,316.04,4288.0,310.9904,311.2068,310.6658,310.892,4288.0
2024-04-12 10:15:00,315.92,316.45,315.74,316.44,9590.0,310.774,311.2954,310.5969,311.2855,9590.0
2024-04-12 10:20:00,316.3,316.39,315.81,315.98,5322.0,311.1478,311.2363,310.6658,310.833,5322.0
2024-04-12 10:25:00,316.0,316.14,315.74,315.83,18679.0,310.8527,310.9904,310.5969,310.6855,18679.0
2024-04-12 10:30:00,315.83,316.76,315.83,316.13,6214.0,310.6855,311.6003,310.6855,310.9806,6214.0
2024-04-12 10:35:00,316.1,316.23,315.82,315.99,25944.0,310.9511,311.0789,310.6756,310.8429,25944.0
2024-04-12 10:40:00,316.05,316.14,315.25,315.54,11471.0,310.9019,310.9904,310.1149,310.4002,11471.0
2024-04-12 10:45:00,315.54,315.68,315.32,315.6,5907.0,310.4002,310.5379,310.1838,310.4592,5907.0
2024-04-12 10:50:00,315.61,315.9,315.53,315.9,7649.0,310.469,310.7543,310.3903,310.7543,7649.0
2024-04-12 10:55:00,316.02,316.47,315.97,315.97,7986.0,310.8724,311.315,310.8232,310.8232,7986.0
2024-04-12 11:00:00,315.9,316.43,315.89,316.38,6011.0,310.7543,311.2757,310.7445,311.2265,6011.0
2024-04-12 11:05:00,316.38,316.55,316.29,316.48,16487.0,311.2265,311.3937,311.138,311.3249,16487.0
2024-04-12 11:10:00,316.42,316.73,316.29,316.44,17736.0,311.2658,311.5708,311.138,311.2855,17736.0
2024-04-12 11:15:00,316.46,316.83,316.44,316.82,5399.0,311.3052,311.6692,311.2855,311.6593,5399.0
2024-04-12 11:20:00,316.78,317.03,316.66,316.66,6530.0,311.62,311.8659,311.5019,311.5019,6530.0
2024-04-12 11:25:00,316.84,317.13,316.75,317.09,3692.0,311.679,311.9643,311.5905,311.9249,3692.0
2024-04-12 11:30:00,317.19,317.52,317.12,317.5,6684.0,312.0233,312.3479,311.9544,312.3283,6684.0
2024-04-12 11:35:00,317.64,317.64,316.96,317.08,3548.0,312.466,312.466,311.7971,311.9151,3548.0
2024-04-12 11:40:00,317.1,317.32,316.97,317.13,8336.0,311.9348,312.1512,311.8069,311.9643,8336.0
2024-04-12 11:45:00,317.13,317.55,317.05,317.55,3484.0,311.9643,312.3774,311.8856,312.3774,3484.0
2024-04-12 11:50:00,317.51,317.51,317.05,317.07,4323.0,312.3381,312.3381,311.8856,311.9053,4323.0
2024-04-12 11:55:00,317.06,317.21,317.01,317.01,2498.0,311.8954,312.043,311.8462,311.8462,2498.0
2024-04-12 12:00:00,316.94,316.94,316.32,316.49,40009.0,311.7774,311.7774,311.1675,311.3347,40009.0
2024-04-12 12:05:00,316.67,316.88,316.41,316.88,3476.0,311.5118,311.7184,311.256,311.7184,3476.0
2024-04-12 12:10:00,316.71,316.97,316.62,316.68,42539.0,311.5511,311.8069,311.4626,311.5216,42539.0
2024-04-12 12:15:00,316.83,316.9,316.2,316.21,2946.0,311.6692,311.738,311.0494,311.0593,2946.0
2024-04-12 12:20:00,316.11,316.43,316.11,316.32,1934.0,310.9609,311.2757,310.9609,311.1675,1934.0
2024-04-12 12:25:00,316.42,316.75,316.4,316.55,3062.0,311.2658,311.5905,311.2462,311.3937,3062.0
2024-04-12 12:30:00,316.42,316.44,316.0,316.21,5570.0,311.2658,311.2855,310.8527,311.0593,5570.0
2024-04-12 12:35:00,316.15,316.15,315.34,315.49,17802.0,311.0002,311.0002,310.2034,310.351,17802.0
2024-04-12 12:40:00,315.56,315.66,315.22,315.23,1078.0,310.4199,310.5182,310.0854,310.0952,1078.0
2024-04-12 12:45:00,315.22,315.54,315.11,315.35,3337.0,310.0854,310.4002,309.9772,310.2133,3337.0
2024-04-12 12:50:00,315.27,315.68,315.27,315.47,3479.0,310.1346,310.5379,310.1346,310.3313,3479.0
2024-04-12 12:55:00,315.46,315.76,315.36,315.46,6893.0,310.3215,310.6166,310.2231,310.3215,6893.0
2024-04-12 13:00:00,315.56,315.9,315.45,315.8,45530.0,310.4199,310.7543,310.3116,310.6559,45530.0
2024-04-12 13:05:00,315.84,316.07,315.11,315.11,32234.0,310.6953,310.9215,309.9772,309.9772,32234.0
2024-04-12 13:10:00,315.29,315.61,315.21,315.6,5164.0,310.1543,310.469,310.0756,310.4592,5164.0
2024-04-12 13:15:00,315.5,316.11,315.45,316.0,47189.0,310.3608,310.9609,310.3116,310.8527,47189.0
2024-04-12 13:20:00,316.0,316.01,315.26,315.32,35435.0,310.8527,310.8625,310.1247,310.1838,35435.0
2024-04-12 13:25:00,315.39,315.48,314.84,314.84,4292.0,310.2526,310.3412,309.7116,309.7116,4292.0
2024-04-12 13:30:00,314.83,315.13,314.53,314.78,11830.0,309.7017,309.9969,309.4066,309.6526,11830.0
2024-04-12 13:35:00,314.79,314.79,314.35,314.7,5619.0,309.6624,309.6624,309.2296,309.5739,5619.0
2024-04-12 13:40:00,314.65,315.51,314.6,315.5,13502.0,309.5247,310.3707,309.4755,310.3608,13502.0
2024-04-12 13:45:00,315.55,316.16,315.54,315.96,8744.0,310.41,311.0101,310.4002,310.8133,8744.0
2024-04-12 13:50:00,316.08,316.2,315.8,315.8,3413.0,310.9314,311.0494,310.6559,310.6559,3413.0
2024-04-12 13:55:00,315.87,316.12,315.64,315.65,5602.0,310.7248,310.9707,310.4986,310.5084,5602.0
2024-04-12 14:00:00,315.68,315.83,315.39,315.83,5056.0,310.5379,310.6855,310.2526,310.6855,5056.0
2024-04-12 14:05:00,315.8,316.46,315.8,316.24,3967.0,310.6559,311.3052,310.6559,311.0888,3967.0
2024-04-12 14:10:00,316.24,316.52,315.98,316.0,34096.0,311.0888,311.3642,310.833,310.8527,34096.0
2024-04-12 14:15:00,316.13,316.46,316.04,316.04,2568.0,310.9806,311.3052,310.892,310.892,2568.0
2024-04-12 14:20:00,316.08,316.21,315.79,316.07,2110.0,310.9314,311.0593,310.6461,310.9215,2110.0
2024-04-12 14:25:00,315.82,316.18,315.79,315.92,10124.0,310.6756,311.0298,310.6461,310.774,10124.0
2024-04-12 14:30:00,315.97,316.0,315.67,316.0,6180.0,310.8232,310.8527,310.5281,310.8527,6180.0
2024-04-12 14:35:00,316.0,316.09,315.53,315.6,4710.0,310.8527,310.9412,310.3903,310.4592,4710.0
2024-04-12 14:40:00,315.53,316.08,315.48,316.06,9493.0,310.3903,310.9314,310.3412,310.9117,9493.0
2024-04-12 14:45:00,316.0,316.15,315.7,315.96,5578.0,310.8527,311.0002,310.5576,310.8133,5578.0
2024-04-12 14:50:00,315.88,316.43,315.87,316.3,12770.0,310.7346,311.2757,310.7248,311.1478,12770.0
2024-04-12 14:55:00,316.3,316.4,315.99,316.1,12223.0,311.1478,311.2462,310.8429,310.9511,12223.0
2024-04-12 15:00:00,316.0,316.11,315.75,315.97,15100.0,310.8527,310.9609,310.6068,310.8232,15100.0
2024-04-12 15:05:00,316.01,316.11,315.65,315.84,22010.0,310.8625,310.9609,310.5084,310.6953,22010.0
2024-04-12 15:10:00,315.81,316.06,315.76,315.81,6853.0,310.6658,310.9117,310.6166,310.6658,6853.0
2024-04-12 15:15:00,315.81,316.1,315.64,315.94,6818.0,310.6658,310.9511,310.4986,310.7937,6818.0
2024-04-12 15:20:00,315.91,316.39,315.9,316.26,9932.0,310.7642,311.2363,310.7543,311.1085,9932.0
2024-04-12 15:25:00,316.19,316.19,315.77,315.82,13073.0,311.0396,311.0396,310.6264,310.6756,13073.0
2024-04-12 15:30:00,315.83,316.52,315.59,316.45,6705.0,310.6855,311.3642,310.4494,311.2954,6705.0
2024-04-12 15:35:00,316.39,316.39,315.97,316.13,10821.0,311.2363,311.2363,310.8232,310.9806,10821.0
2024-04-12 15:40:00,316.08,317.04,316.08,317.02,16965.0,310.9314,311.8757,310.9314,311.8561,16965.0
2024-04-12 15:45:00,317.04,317.26,316.98,317.16,27807.0,311.8757,312.0922,311.8167,311.9938,27807.0
2024-04-12 15:50:00,317.16,317.68,317.0,317.51,44787.0,311.9938,312.5053,311.8364,312.3381,44787.0
2024-04-12 15:55:00,317.54,318.67,317.54,318.57,127895.0,312.3676,313.4792,312.3676,313.3808,127895.0
2024-04-15 09:30:00,324.0,324.82,320.56,321.21,41186.0,318.7224,319.529,315.3384,315.9778,41186.0
2024-04-15 09:35:00,321.0,323.05,321.0,322.96,7555.0,315.7712,317.7879,315.7712,317.6993,7555.0
2024-04-15 09:40:00,322.75,323.38,322.32,322.62,8522.0,317.4927,318.1125,317.0697,317.3649,8522.0
2024-04-15 09:45:00,322.54,323.1,322.47,322.8,7641.0,317.2862,317.837,317.2173,317.5419,7641.0
2024-04-15 09:50:00,322.84,323.16,322.8,323.0,16850.0,317.5813,317.8961,317.5419,317.7387,16850.0
2024-04-15 09:55:00,322.97,323.21,322.11,322.49,21083.0,317.7092,317.9452,316.8632,317.237,21083.0
2024-04-15 10:00:00,322.7,322.7,321.01,321.16,9985.0,317.4436,317.4436,315.7811,315.9286,9985.0
2024-04-15 10:05:00,321.05,321.13,320.28,320.49,6587.0,315.8204,315.8991,315.063,315.2696,6587.0
2024-04-15 10:10:00,320.4,320.43,319.58,320.09,4556.0,315.181,315.2105,314.3744,314.8761,4556.0
2024-04-15 10:15:00,320.18,320.82,320.03,320.34,16369.0,314.9646,315.5942,314.817,315.122,16369.0
2024-04-15 10:20:00,320.11,320.4,319.8,319.96,4848.0,314.8957,315.181,314.5908,314.7482,4848.0
2024-04-15 10:25:00,319.9,319.9,318.98,319.15,4689.0,314.6892,314.6892,313.7841,313.9514,4689.0
2024-04-15 10:30:00,319.16,319.72,318.6,318.82,40349.0,313.9612,314.5121,313.4103,313.6268,40349.0
2024-04-15 10:35:00,318.76,319.19,318.29,318.59,19213.0,313.5677,313.9907,313.1054,313.4005,19213.0
2024-04-15 10:40:00,318.66,318.82,317.84,317.92,28757.0,313.4694,313.6268,312.6627,312.7414,28757.0
2024-04-15 10:45:00,317.82,318.19,317.53,318.13,11348.0,312.643,313.007,312.3578,312.948,11348.0
2024-04-15 10:50:00,318.05,318.22,317.86,318.06,10753.0,312.8693,313.0365,312.6824,312.8791,10753.0
2024-04-15 10:55:00,318.02,318.12,317.13,317.13,27975.0,312.8398,312.9382,311.9643,311.9643,27975.0
2024-04-15 11:00:00,317.17,317.19,316.34,316.5,10758.0,312.0036,312.0233,311.1872,311.3445,10758.0
2024-04-15 11:05:00,316.75,316.83,316.24,316.46,9657.0,311.5905,311.6692,311.0888,311.3052,9657.0
2024-04-15 11:10:00,316.47,317.1,316.47,317.07,4626.0,311.315,311.9348,311.315,311.9053,4626.0
2024-04-15 11:15:00,317.0,317.42,316.94,317.21,8697.0,311.8364,312.2496,311.7774,312.043,8697.0
2024-04-15 11:20:00,317.25,317.54,317.2,317.46,6072.0,312.0823,312.3676,312.0331,312.2889,6072.0
2024-04-15 11:25:00,317.45,317.62,317.38,317.4,4417.0,312.2791,312.4463,312.2102,312.2299,4417.0
2024-04-15 11:30:00,317.48,317.88,317.48,317.88,7262.0,312.3086,312.7021,312.3086,312.7021,7262.0
2024-04-15 11:35:00,317.97,318.08,317.58,317.99,8557.0,312.7906,312.8988,312.407,312.8103,8557.0
2024-04-15 11:40:00,318.03,318.14,317.25,317.5,8783.0,312.8496,312.9578,312.0823,312.3283,8783.0
2024-04-15 11:45:00,317.64,317.76,317.34,317.64,6031.0,312.466,312.584,312.1709,312.466,6031.0
2024-04-15 11:50:00,317.5,318.16,317.5,318.06,9453.0,312.3283,312.9775,312.3283,312.8791,9453.0
2024-04-15 11:55:00,318.2,318.59,318.18,318.5,39786.0,313.0169,313.4005,312.9972,313.312,39786.0
2024-04-15 12:00:00,318.53,318.68,318.18,318.68,11447.0,313.3415,313.489,312.9972,313.489,11447.0
2024-04-15 12:05:00,318.49,319.03,318.49,319.03,5657.0,313.3021,313.8333,313.3021,313.8333,5657.0
2024-04-15 12:10:00,319.05,319.55,319.02,319.45,8173.0,313.853,314.3449,313.8235,314.2465,8173.0
2024-04-15 12:15:00,319.53,319.54,318.56,318.6,3185.0,314.3252,314.335,313.371,313.4103,3185.0
2024-04-15 12:20:00,318.6,318.8,318.13,318.28,3159.0,313.4103,313.6071,312.948,313.0955,3159.0
2024-04-15 12:25:00,318.27,318.46,318.07,318.08,1927.0,313.0857,313.2726,312.889,312.8988,1927.0
2024-04-15 12:30:00,317.79,318.0,317.48,318.0,8956.0,312.6135,312.8201,312.3086,312.8201,8956.0
2024-04-15 12:35:00,318.0,318.06,317.74,317.85,17631.0,312.8201,312.8791,312.5643,312.6726,17631.0
2024-04-15 12:40:00,317.93,318.25,317.6,317.86,4221.0,312.7513,313.066,312.4266,312.6824,4221.0
2024-04-15 12:45:00,317.81,317.95,317.51,317.65,2851.0,312.6332,312.7709,312.3381,312.4758,2851.0
2024-04-15 12:50:00,317.51,317.85,317.51,317.71,600.0,312.3381,312.6726,312.3381,312.5348,600.0
2024-04-15 12:55:00,317.45,317.84,317.35,317.78,734.0,312.2791,312.6627,312.1807,312.6037,734.0
2024-04-15 13:00:00,317.48,317.73,317.41,317.73,1201.0,312.3086,312.5545,312.2397,312.5545,1201.0
2024-04-15 13:05:00,317.69,318.21,317.69,318.15,7827.0,312.5152,313.0267,312.5152,312.9677,7827.0
2024-04-15 13:10:00,317.88,318.11,317.88,318.0,6944.0,312.7021,312.9283,312.7021,312.8201,6944.0
2024-04-15 13:15:00,317.98,318.14,317.33,317.33,19696.0,312.8004,312.9578,312.161,312.161,19696.0
2024-04-15 13:20:00,317.37,317.49,316.38,316.49,6895.0,312.2004,312.3184,311.2265,311.3347,6895.0
2024-04-15 13:25:00,316.46,316.48,315.75,316.0,6771.0,311.3052,311.3249,310.6068,310.8527,6771.0
2024-04-15 13:30:00,315.97,316.29,315.34,316.03,66571.0,310.8232,311.138,310.2034,310.8822,66571.0
2024-04-15 13:35:00,315.82,316.2,315.51,315.72,51297.0,310.6756,311.0494,310.3707,310.5772,51297.0
2024-04-15 13:40:00,315.87,316.34,315.27,315.27,29903.0,310.7248,311.1872,310.1346,310.1346,29903.0
2024-04-15 13:45:00,315.62,315.74,314.45,314.74,8047.0,310.4789,310.5969,309.3279,309.6132,8047.0
2024-04-15 13:50:00,314.85,315.23,314.44,315.17,6461.0,309.7214,310.0952,309.3181,310.0362,6461.0
2024-04-15 13:55:00,315.17,316.19,315.17,315.94,17961.0,310.0362,311.0396,310.0362,310.7937,17961.0
2024-04-15 14:00:00,315.93,316.27,315.49,316.27,16156.0,310.7838,311.1183,310.351,311.1183,16156.0
2024-04-15 14:05:00,316.19,316.46,315.97,316.19,2748.0,311.0396,311.3052,310.8232,311.0396,2748.0
2024-04-15 14:10:00,316.13,316.19,315.92,316.12,8441.0,310.9806,311.0396,310.774,310.9707,8441.0
2024-04-15 14:15:00,315.98,316.0,314.9,315.64,15483.0,310.833,310.8527,309.7706,310.4986,15483.0
2024-04-15 14:20:00,315.5,315.77,315.31,315.31,12922.0,310.3608,310.6264,310.1739,310.1739,12922.0
2024-04-15 14:25:00,315.29,315.9,315.29,315.5,5155.0,310.1543,310.7543,310.1543,310.3608,5155.0
2024-04-15 14:30:00,315.5,315.79,315.2,315.44,34444.0,310.3608,310.6461,310.0657,310.3018,34444.0
2024-04-15 14:35:00,315.44,316.06,315.4,315.41,9471.0,310.3018,310.9117,310.2625,310.2723,9471.0
2024-04-15 14:40:00,315.54,315.67,315.0,315.04,4404.0,310.4002,310.5281,309.869,309.9083,4404.0
2024-04-15 14:45:00,315.05,315.34,314.89,315.28,27200.0,309.9182,310.2034,309.7608,310.1444,27200.0
2024-04-15 14:50:00,315.35,315.35,314.67,314.67,14242.0,310.2133,310.2133,309.5444,309.5444,14242.0
2024-04-15 14:55:00,314.71,315.56,314.71,315.5,6312.0,309.5837,310.4199,309.5837,310.3608,6312.0
2024-04-15 15:00:00,315.29,315.43,314.83,314.83,7548.0,310.1543,310.292,309.7017,309.7017,7548.0
2024-04-15 15:05:00,314.71,314.87,314.34,314.64,15026.0,309.5837,309.7411,309.2197,309.5148,15026.0
2024-04-15 15:10:00,314.7,315.04,314.6,314.75,9216.0,309.5739,309.9083,309.4755,309.623,9216.0
2024-04-15 15:15:00,314.74,314.82,313.88,313.99,8702.0,309.6132,309.6919,308.7672,308.8754,8702.0
2024-04-15 15:20:00,314.08,314.87,313.93,314.78,10474.0,308.964,309.7411,308.8164,309.6526,10474.0
2024-04-15 15:25:00,314.8,315.04,314.55,314.66,5051.0,309.6722,309.9083,309.4263,309.5345,5051.0
2024-04-15 15:30:00,314.63,315.3,314.63,315.08,14970.0,309.505,310.1641,309.505,309.9477,14970.0
2024-04-15 15:35:00,315.1,315.26,314.84,315.12,11954.0,309.9673,310.1247,309.7116,309.987,11954.0
2024-04-15 15:40:00,315.07,315.14,314.51,314.66,10494.0,309.9378,310.0067,309.387,309.5345,10494.0
2024-04-15 15:45:00,314.61,315.49,314.61,315.37,18284.0,309.4853,310.351,309.4853,310.233,18284.0
2024-04-15 15:50:00,315.39,315.59,315.05,315.57,28093.0,310.2526,310.4494,309.9182,310.4297,28093.0
2024-04-15 15:55:00,315.53,316.18,315.27,315.28,107725.0,310.3903,311.0298,310.1346,310.1444,107725.0
2024-04-16 09:30:00,312.89,314.41,312.02,314.3,42973.0,307.7933,309.2886,306.9375,309.1804,42973.0
2024-04-16 09:35:00,314.4,314.93,313.42,314.77,9260.0,309.2788,309.8001,308.3147,309.6427,9260.0
2024-04-16 09:40:00,314.28,314.77,313.25,314.01,5297.0,309.1607,309.6427,308.1475,308.8951,5297.0
2024-04-16 09:45:00,313.94,313.95,311.86,312.5,13020.0,308.8262,308.8361,306.7801,307.4097,13020.0
2024-04-16 09:50:00,312.51,313.01,312.1,312.63,15658.0,307.4195,307.9114,307.0162,307.5376,15658.0
2024-04-16 09:55:00,312.7,313.57,312.47,313.32,11885.0,307.6064,308.4623,307.3802,308.2163,11885.0
2024-04-16 10:00:00,313.1,313.63,312.69,313.57,11724.0,307.9999,308.5213,307.5966,308.4623,11724.0
2024-04-16 10:05:00,313.57,314.06,313.34,314.06,11826.0,308.4623,308.9443,308.236,308.9443,11826.0
2024-04-16 10:10:00,314.09,314.63,313.95,314.53,8087.0,308.9738,309.505,308.8361,309.4066,8087.0
2024-04-16 10:15:00,314.26,314.58,313.81,313.81,6247.0,309.141,309.4558,308.6984,308.6984,6247.0
2024-04-16 10:20:00,313.81,314.05,313.43,313.52,5417.0,308.6984,308.9345,308.3246,308.4131,5417.0
2024-04-16 10:25:00,313.43,313.44,312.71,312.78,4274.0,308.3246,308.3344,307.6163,307.6851,4274.0
2024-04-16 10:30:00,312.65,312.93,312.34,312.5,8191.0,307.5573,307.8327,307.2523,307.4097,8191.0
2024-04-16 10:35:00,312.39,312.46,311.32,311.61,14377.0,307.3015,307.3704,306.2489,306.5342,14377.0
2024-04-16 10:40:00,311.75,312.1,311.47,311.87,11487.0,306.6719,307.0162,306.3965,306.79,11487.0
2024-04-16 10:45:00,312.0,312.47,311.88,312.25,25140.0,306.9178,307.3802,306.7998,307.1638,25140.0
2024-04-16 10:50:00,312.3,312.57,311.73,312.56,14301.0,307.213,307.4786,306.6522,307.4687,14301.0
2024-04-16 10:55:00,312.63,312.66,311.87,311.97,4833.0,307.5376,307.5671,306.79,306.8883,4833.0
2024-04-16 11:00:00,311.97,312.44,311.83,312.23,10005.0,306.8883,307.3507,306.7506,307.1441,10005.0
2024-04-16 11:05:00,312.28,312.84,312.17,312.8,9818.0,307.1933,307.7442,307.0851,307.7048,9818.0
2024-04-16 11:10:00,312.87,313.1,312.82,312.87,7799.0,307.7737,307.9999,307.7245,307.7737,7799.0
2024-04-16 11:15:00,312.84,313.32,312.84,312.94,4669.0,307.7442,308.2163,307.7442,307.8425,4669.0
2024-04-16 11:20:00,312.95,313.54,312.85,313.51,6735.0,307.8524,308.4328,307.754,308.4032,6735.0
2024-04-16 11:25:00,313.65,313.66,313.37,313.39,2834.0,308.541,308.5508,308.2655,308.2852,2834.0
2024-04-16 11:30:00,313.47,313.55,313.04,313.45,12002.0,308.3639,308.4426,307.9409,308.3442,12002.0
2024-04-16 11:35:00,313.56,313.99,313.28,313.82,9849.0,308.4524,308.8754,308.177,308.7082,9849.0
2024-04-16 11:40:00,313.79,314.08,313.72,313.72,10428.0,308.6787,308.964,308.6098,308.6098,10428.0
2024-04-16 11:45:00,313.73,314.71,313.71,314.44,60410.0,308.6197,309.5837,308.6,309.3181,60410.0
2024-04-16 11:50:00,314.46,315.1,314.46,315.1,8749.0,309.3378,309.9673,309.3378,309.9673,8749.0
2024-04-16 11:55:00,315.1,315.1,314.07,314.07,8888.0,309.9673,309.9673,308.9541,308.9541,8888.0
2024-04-16 12:00:00,314.02,314.07,313.63,313.93,10907.0,308.9049,308.9541,308.5213,308.8164,10907.0
2024-04-16 12:05:00,313.95,314.67,313.85,314.67,9135.0,308.8361,309.5444,308.7377,309.5444,9135.0
2024-04-16 12:10:00,314.75,315.09,314.64,315.09,4085.0,309.623,309.9575,309.5148,309.9575,4085.0
2024-04-16 12:15:00,315.05,315.26,314.96,315.2,3014.0,309.9182,310.1247,309.8296,310.0657,3014.0
2024-04-16 12:20:00,315.11,315.28,315.0,315.0,5780.0,309.9772,310.1444,309.869,309.869,5780.0
2024-04-16 12:25:00,315.05,315.43,315.05,315.18,4970.0,309.9182,310.292,309.9182,310.046,4970.0
2024-04-16 12:30:00,315.19,315.45,315.1,315.33,11222.0,310.0559,310.3116,309.9673,310.1936,11222.0
2024-04-16 12:35:00,315.25,315.31,314.89,315.07,8681.0,310.1149,310.1739,309.7608,309.9378,8681.0
2024-04-16 12:40:00,315.19,315.59,315.1,315.11,4455.0,310.0559,310.4494,309.9673,309.9772,4455.0
2024-04-16 12:45:00,315.15,315.53,315.12,315.5,2742.0,310.0165,310.3903,309.987,310.3608,2742.0
2024-04-16 12:50:00,315.31,315.58,315.23,315.49,6555.0,310.1739,310.4395,310.0952,310.351,6555.0
2024-04-16 12:55:00,315.51,315.76,315.43,315.5,5014.0,310.3707,310.6166,310.292,310.3608,5014.0
2024-04-16 13:00:00,315.55,315.55,314.67,314.67,2200.0,310.41,310.41,309.5444,309.5444,2200.0
2024-04-16 13:05:00,314.69,315.39,314.51,315.34,4108.0,309.564,310.2526,309.387,310.2034,4108.0
2024-04-16 13:10:00,315.39,315.39,314.82,315.31,6343.0,310.2526,310.2526,309.6919,310.1739,6343.0
2024-04-16 13:15:00,315.31,315.73,315.17,315.73,3965.0,310.1739,310.5871,310.0362,310.5871,3965.0
2024-04-16 13:20:00,315.61,315.88,315.48,315.81,3140.0,310.469,310.7346,310.3412,310.6658,3140.0
2024-04-16 13:25:00,315.94,315.94,315.38,315.38,5546.0,310.7937,310.7937,310.2428,310.2428,5546.0
2024-04-16 13:30:00,315.38,315.4,313.92,314.71,11600.0,310.2428,310.2625,308.8066,309.5837,11600.0
2024-04-16 13:35:00,314.72,315.69,314.71,315.06,10336.0,309.5935,310.5477,309.5837,309.928,10336.0
2024-04-16 13:40:00,315.3,315.94,315.08,315.45,5903.0,310.1641,310.7937,309.9477,310.3116,5903.0
2024-04-16 13:45:00,315.42,315.54,314.6,314.78,5866.0,310.2821,310.4002,309.4755,309.6526,5866.0
2024-04-16 13:50:00,314.79,315.07,313.95,315.07,5498.0,309.6624,309.9378,308.8361,309.9378,5498.0
2024-04-16 13:55:00,314.64,315.1,314.61,315.1,3186.0,309.5148,309.9673,309.4853,309.9673,3186.0
2024-04-16 14:00:00,314.93,315.18,314.5,315.18,3585.0,309.8001,310.046,309.3771,310.046,3585.0
2024-04-16 14:05:00,315.18,316.58,315.12,316.54,4681.0,310.046,311.4232,309.987,311.3839,4681.0
2024-04-16 14:10:00,316.14,316.51,315.23,315.3,9795.0,310.9904,311.3544,310.0952,310.1641,9795.0
2024-04-16 14:15:00,315.0,315.0,314.17,314.48,3595.0,309.869,309.869,309.0525,309.3574,3595.0
2024-04-16 14:20:00,314.38,314.57,313.59,314.36,7481.0,309.2591,309.446,308.4819,309.2394,7481.0
2024-04-16 14:25:00,314.37,315.15,314.25,314.64,12619.0,309.2492,310.0165,309.1312,309.5148,12619.0
2024-04-16 14:30:00,314.85,315.62,314.55,315.58,18992.0,309.7214,310.4789,309.4263,310.4395,18992.0
2024-04-16 14:35:00,315.58,315.64,315.2,315.35,7171.0,310.4395,310.4986,310.0657,310.2133,7171.0
2024-04-16 14:40:00,315.48,315.68,315.24,315.46,9663.0,310.3412,310.5379,310.1051,310.3215,9663.0
2024-04-16 14:45:00,315.52,315.93,315.3,315.59,7499.0,310.3805,310.7838,310.1641,310.4494,7499.0
2024-04-16 14:50:00,315.65,316.71,315.65,316.71,7862.0,310.5084,311.5511,310.5084,311.5511,7862.0
2024-04-16 14:55:00,316.49,316.95,316.4,316.95,12523.0,311.3347,311.7872,311.2462,311.7872,12523.0
2024-04-16 15:00:00,316.95,316.95,316.44,316.52,12510.0,311.7872,311.7872,311.2855,311.3642,12510.0
2024-04-16 15:05:00,316.37,316.77,316.21,316.59,6480.0,311.2167,311.6101,311.0593,311.4331,6480.0
2024-04-16 15:10:00,316.72,316.93,316.47,316.87,19258.0,311.561,311.7675,311.315,311.7085,19258.0
2024-04-16 15:15:00,316.81,317.03,316.44,317.03,7569.0,311.6495,311.8659,311.2855,311.8659,7569.0
2024-04-16 15:20:00,317.01,317.41,316.78,317.2,9174.0,311.8462,312.2397,311.62,312.0331,9174.0
2024-04-16 15:25:00,317.2,317.54,316.97,316.99,10873.0,312.0331,312.3676,311.8069,311.8266,10873.0
2024-04-16 15:30:00,316.92,316.92,315.34,315.34,7750.0,311.7577,311.7577,310.2034,310.2034,7750.0
2024-04-16 15:35:00,315.23,316.07,315.21,315.99,9539.0,310.0952,310.9215,310.0756,310.8429,9539.0
2024-04-16 15:40:00,315.99,315.99,315.54,315.78,12632.0,310.8429,310.8429,310.4002,310.6363,12632.0
2024-04-16 15:45:00,315.91,315.96,315.47,315.69,13679.0,310.7642,310.8133,310.3313,310.5477,13679.0
2024-04-16 15:50:00,315.67,316.16,315.58,315.88,24960.0,310.5281,311.0101,310.4395,310.7346,24960.0
2024-04-16 15:55:00,316.02,316.06,315.06,315.06,69537.0,310.8724,310.9117,309.928,309.928,69537.0
2024-04-17 09:30:00,316.68,316.68,314.51,314.91,42660.0,311.5216,311.5216,309.387,309.7804,42660.0
2024-04-17 09:35:00,315.0,315.01,313.87,314.53,18531.0,309.869,309.8788,308.7574,309.4066,18531.0
2024-04-17 09:40:00,314.64,315.12,314.51,315.08,15919.0,309.5148,309.987,309.387,309.9477,15919.0
2024-04-17 09:45:00,315.08,315.37,314.21,314.21,9978.0,309.9477,310.233,309.0918,309.0918,9978.0
2024-04-17 09:50:00,314.28,314.38,313.23,313.96,20796.0,309.1607,309.2591,308.1278,308.8459,20796.0
2024-04-17 09:55:00,313.96,314.91,313.95,314.1,11979.0,308.8459,309.7804,308.8361,308.9836,11979.0
2024-04-17 10:00:00,314.17,314.18,313.13,313.21,16401.0,309.0525,309.0623,308.0294,308.1081,16401.0
2024-04-17 10:05:00,313.33,313.61,312.9,312.9,14066.0,308.2262,308.5016,307.8032,307.8032,14066.0
2024-04-17 10:10:00,312.9,313.01,311.91,312.53,15825.0,307.8032,307.9114,306.8293,307.4392,15825.0
2024-04-17 10:15:00,312.46,312.94,312.26,312.68,12101.0,307.3704,307.8425,307.1736,307.5868,12101.0
2024-04-17 10:20:00,312.57,312.79,312.13,312.54,7965.0,307.4786,307.695,307.0457,307.449,7965.0
2024-04-17 10:25:00,312.5,313.01,312.5,312.93,22128.0,307.4097,307.9114,307.4097,307.8327,22128.0
2024-04-17 10:30:00,312.94,313.16,312.72,312.73,6661.0,307.8425,308.0589,307.6261,307.636,6661.0
2024-04-17 10:35:00,312.71,312.77,312.21,312.48,9070.0,307.6163,307.6753,307.1244,307.39,9070.0
2024-04-17 10:40:00,312.38,312.72,312.11,312.11,12377.0,307.2917,307.6261,307.0261,307.0261,12377.0
2024-04-17 10:45:00,312.06,312.64,311.94,312.55,20754.0,306.9769,307.5474,306.8588,307.4589,20754.0
2024-04-17 10:50:00,312.53,312.56,310.58,310.93,25698.0,307.4392,307.4687,305.521,305.8653,25698.0
2024-04-17 10:55:00,310.9,311.94,310.88,311.88,20314.0,305.8358,306.8588,305.8161,306.7998,20314.0
2024-04-17 11:00:00,311.91,312.21,311.53,311.75,25363.0,306.8293,307.1244,306.4555,306.6719,25363.0
2024-04-17 11:05:00,311.75,311.83,310.93,311.26,30356.0,306.6719,306.7506,305.8653,306.1899,30356.0
2024-04-17 11:10:00,311.36,311.56,311.19,311.32,14898.0,306.2883,306.485,306.121,306.2489,14898.0
2024-04-17 11:15:00,311.32,311.54,310.63,310.65,9374.0,306.2489,306.4653,305.5702,305.5898,9374.0
2024-04-17 11:20:00,310.74,311.23,310.66,311.12,13433.0,305.6784,306.1604,305.5997,306.0522,13433.0
2024-04-17 11:25:00,311.15,311.16,310.46,310.46,7758.0,306.0817,306.0915,305.4029,305.4029,7758.0
2024-04-17 11:30:00,310.52,310.6,309.57,309.77,16143.0,305.462,305.5406,304.5274,304.7242,16143.0
2024-04-17 11:35:00,309.81,310.0,309.7,309.78,14262.0,304.7635,304.9504,304.6553,304.734,14262.0
2024-04-17 11:40:00,309.78,310.25,309.78,310.0,19675.0,304.734,305.1963,304.734,304.9504,19675.0
2024-04-17 11:45:00,310.0,310.2,309.65,309.65,20538.0,304.9504,305.1472,304.6061,304.6061,20538.0
2024-04-17 11:50:00,309.63,309.7,309.27,309.69,32747.0,304.5864,304.6553,304.2323,304.6455,32747.0
2024-04-17 11:55:00,309.68,310.18,309.66,309.95,9950.0,304.6356,305.1275,304.616,304.9012,9950.0
2024-04-17 12:00:00,309.82,309.95,308.71,308.84,12845.0,304.7734,304.9012,303.6814,303.8093,12845.0
2024-04-17 12:05:00,308.63,308.72,308.06,308.32,39108.0,303.6027,303.6913,303.042,303.2978,39108.0
2024-04-17 12:10:00,308.45,309.18,308.33,308.78,23637.0,303.4257,304.1438,303.3076,303.7503,23637.0
2024-04-17 12:15:00,308.77,308.82,307.79,308.09,13054.0,303.7405,303.7896,302.7764,303.0715,13054.0
2024-04-17 12:20:00,308.09,308.2,307.51,307.55,18634.0,303.0715,303.1797,302.501,302.5403,18634.0
2024-04-17 12:25:00,307.62,308.16,307.45,307.55,12403.0,302.6092,303.1404,302.442,302.5403,12403.0
2024-04-17 12:30:00,307.44,307.73,306.85,307.3,34391.0,302.4321,302.7174,301.8517,302.2944,34391.0
2024-04-17 12:35:00,307.3,307.3,306.56,307.02,13960.0,302.2944,302.2944,301.5665,302.019,13960.0
2024-04-17 12:40:00,307.04,307.18,306.2,306.2,19492.0,302.0386,302.1764,301.2123,301.2123,19492.0
2024-04-17 12:45:00,306.15,306.63,305.84,306.59,27262.0,301.1631,301.6353,300.8582,301.596,27262.0
2024-04-17 12:50:00,306.51,307.27,306.51,307.21,21632.0,301.5173,302.2649,301.5173,302.2059,21632.0
2024-04-17 12:55:00,307.19,307.35,306.7,306.89,9465.0,302.1862,302.3436,301.7042,301.8911,9465.0
2024-04-17 13:00:00,306.89,307.58,306.89,307.3,5147.0,301.8911,302.5698,301.8911,302.2944,5147.0
2024-04-17 13:05:00,307.37,307.67,307.16,307.64,8738.0,302.3633,302.6584,302.1567,302.6289,8738.0
2024-04-17 13:10:00,307.5,307.9,307.42,307.72,6173.0,302.4911,302.8846,302.4124,302.7076,6173.0
2024-04-17 13:15:00,307.78,308.67,307.77,308.67,3010.0,302.7666,303.6421,302.7567,303.6421,3010.0
2024-04-17 13:20:00,308.51,309.22,308.48,308.5,5254.0,303.4847,304.1831,303.4552,303.4749,5254.0
2024-04-17 13:25:00,308.68,308.69,308.07,308.25,12710.0,303.6519,303.6618,303.0519,303.2289,12710.0
2024-04-17 13:30:00,308.33,308.73,308.21,308.33,10109.0,303.3076,303.7011,303.1896,303.3076,10109.0
2024-04-17 13:35:00,308.43,309.03,308.32,308.89,12169.0,303.406,303.9962,303.2978,303.8585,12169.0
2024-04-17 13:40:00,309.02,309.24,308.6,309.02,7986.0,303.9864,304.2028,303.5732,303.9864,7986.0
2024-04-17 13:45:00,308.88,309.4,308.75,309.4,7274.0,303.8487,304.3602,303.7208,304.3602,7274.0
2024-04-17 13:50:00,309.57,310.38,309.56,310.38,6588.0,304.5274,305.3242,304.5176,305.3242,6588.0
2024-04-17 13:55:00,310.36,310.83,310.33,310.33,3763.0,305.3046,305.7669,305.275,305.275,3763.0
2024-04-17 14:00:00,310.33,310.5,310.21,310.41,4721.0,305.275,305.4423,305.157,305.3537,4721.0
2024-04-17 14:05:00,310.41,310.45,310.07,310.08,4891.0,305.3537,305.3931,305.0193,305.0291,4891.0
2024-04-17 14:10:00,310.09,310.15,309.8,309.83,7001.0,305.039,305.098,304.7537,304.7832,7001.0
2024-04-17 14:15:00,309.74,309.96,309.31,309.92,6803.0,304.6947,304.9111,304.2717,304.8717,6803.0
2024-04-17 14:20:00,309.8,310.0,309.5,309.94,7995.0,304.7537,304.9504,304.4586,304.8914,7995.0
2024-04-17 14:25:00,310.04,310.47,309.8,310.19,6058.0,304.9898,305.4128,304.7537,305.1373,6058.0
2024-04-17 14:30:00,310.25,310.59,310.25,310.47,7686.0,305.1963,305.5308,305.1963,305.4128,7686.0
2024-04-17 14:35:00,310.5,310.52,309.88,310.32,12360.0,305.4423,305.462,304.8324,305.2652,12360.0
2024-04-17 14:40:00,310.46,311.51,310.38,311.36,6154.0,305.4029,306.4358,305.3242,306.2883,6154.0
2024-04-17 14:45:00,311.52,311.56,310.59,310.71,7201.0,306.4457,306.485,305.5308,305.6489,7201.0
2024-04-17 14:50:00,310.63,310.98,309.39,309.39,7264.0,305.5702,305.9145,304.3504,304.3504,7264.0
2024-04-17 14:55:00,309.6,309.96,309.42,309.74,12352.0,304.5569,304.9111,304.3799,304.6947,12352.0
2024-04-17 15:00:00,309.61,309.75,309.35,309.4,9868.0,304.5668,304.7045,304.311,304.3602,9868.0
2024-04-17 15:05:00,309.45,309.65,309.15,309.21,8746.0,304.4094,304.6061,304.1143,304.1733,8746.0
2024-04-17 15:10:00,309.21,309.69,309.06,309.51,9574.0,304.1733,304.6455,304.0257,304.4684,9574.0
2024-04-17 15:15:00,309.54,310.29,309.54,309.92,10372.0,304.4979,305.2357,304.4979,304.8717,10372.0
2024-04-17 15:20:00,310.01,310.07,309.5,309.73,15320.0,304.9603,305.0193,304.4586,304.6848,15320.0
2024-04-17 15:25:00,309.63,309.85,309.47,309.52,6417.0,304.5864,304.8029,304.4291,304.4782,6417.0
2024-04-17 15:30:00,309.53,309.87,309.35,309.85,25119.0,304.4881,304.8225,304.311,304.8029,25119.0
2024-04-17 15:35:00,309.75,309.87,309.29,309.5,10131.0,304.7045,304.8225,304.252,304.4586,10131.0
2024-04-17 15:40:00,309.4,310.07,309.1,310.04,14669.0,304.3602,305.0193,304.0651,304.9898,14669.0
2024-04-17 15:45:00,309.98,310.62,309.84,310.59,16229.0,304.9307,305.5603,304.793,305.5308,16229.0
2024-04-17 15:50:00,310.62,310.87,309.96,310.8,20315.0,305.5603,305.8063,304.9111,305.7374,20315.0
2024-04-17 15:55:00,310.85,310.85,310.08,310.16,120037.0,305.7866,305.7866,305.0291,305.1078,120037.0
2024-04-18 09:30:00,313.75,315.22,312.59,313.22,41740.0,308.6393,310.0854,307.4982,308.118,41740.0
2024-04-18 09:35:00,313.36,313.67,312.13,312.13,21148.0,308.2557,308.5606,307.0457,307.0457,21148.0
2024-04-18 09:40:00,311.91,313.76,311.84,313.75,8026.0,306.8293,308.6492,306.7605,308.6393,8026.0
2024-04-18 09:45:00,313.8,314.39,313.29,313.91,13147.0,308.6885,309.2689,308.1868,308.7967,13147.0
2024-04-18 09:50:00,313.74,313.74,312.7,312.86,16817.0,308.6295,308.6295,307.6064,307.7638,16817.0
2024-04-18 09:55:00,312.86,313.25,312.67,313.12,17940.0,307.7638,308.1475,307.5769,308.0196,17940.0
2024-04-18 10:00:00,313.12,313.48,312.79,312.81,16664.0,308.0196,308.3737,307.695,307.7147,16664.0
2024-04-18 10:05:00,313.0,313.81,312.81,313.77,13317.0,307.9016,308.6984,307.7147,308.659,13317.0
2024-04-18 10:10:00,313.77,314.0,313.44,314.0,12431.0,308.659,308.8853,308.3344,308.8853,12431.0
2024-04-18 10:15:00,314.2,314.84,314.2,314.34,15169.0,309.082,309.7116,309.082,309.2197,15169.0
2024-04-18 10:20:00,314.26,314.42,314.01,314.01,13967.0,309.141,309.2984,308.8951,308.8951,13967.0
2024-04-18 10:25:00,314.15,314.68,314.0,314.63,20780.0,309.0328,309.5542,308.8853,309.505,20780.0
2024-04-18 10:30:00,314.76,315.37,314.62,315.05,9723.0,309.6329,310.233,309.4952,309.9182,9723.0
2024-04-18 10:35:00,315.06,315.71,315.05,315.37,17383.0,309.928,310.5674,309.9182,310.233,17383.0
2024-04-18 10:40:00,315.15,315.22,314.72,315.21,10912.0,310.0165,310.0854,309.5935,310.0756,10912.0
2024-04-18 10:45:00,315.24,315.7,314.93,315.27,8627.0,310.1051,310.5576,309.8001,310.1346,8627.0
2024-04-18 10:50:00,315.18,315.38,314.58,314.6,10898.0,310.046,310.2428,309.4558,309.4755,10898.0
2024-04-18 10:55:00,314.52,315.12,314.12,314.35,10101.0,309.3968,309.987,309.0033,309.2296,10101.0
2024-04-18 11:00:00,314.36,314.72,314.17,314.22,7405.0,309.2394,309.5935,309.0525,309.1017,7405.0
2024-04-18 11:05:00,314.25,314.83,314.15,314.77,5333.0,309.1312,309.7017,309.0328,309.6427,5333.0
2024-04-18 11:10:00,314.69,315.24,314.64,315.21,10226.0,309.564,310.1051,309.5148,310.0756,10226.0
2024-04-18 11:15:00,315.35,315.51,315.13,315.19,7307.0,310.2133,310.3707,309.9969,310.0559,7307.0
2024-04-18 11:20:00,315.12,315.58,315.06,315.5,10222.0,309.987,310.4395,309.928,310.3608,10222.0
2024-04-18 11:25:00,315.39,315.63,314.46,314.6,11982.0,310.2526,310.4887,309.3378,309.4755,11982.0
2024-04-18 11:30:00,314.67,315.15,314.59,314.84,8647.0,309.5444,310.0165,309.4657,309.7116,8647.0
2024-04-18 11:35:00,315.01,315.12,314.49,314.63,7357.0,309.8788,309.987,309.3673,309.505,7357.0
2024-04-18 11:40:00,314.52,314.64,314.3,314.59,6898.0,309.3968,309.5148,309.1804,309.4657,6898.0
2024-04-18 11:45:00,314.56,315.0,314.56,314.82,8094.0,309.4361,309.869,309.4361,309.6919,8094.0
2024-04-18 11:50:00,314.88,314.88,314.36,314.7,4470.0,309.7509,309.7509,309.2394,309.5739,4470.0
2024-04-18 11:55:00,314.47,314.93,314.47,314.87,5716.0,309.3476,309.8001,309.3476,309.7411,5716.0
2024-04-18 12:00:00,314.89,315.21,314.64,314.91,4878.0,309.7608,310.0756,309.5148,309.7804,4878.0
2024-04-18 12:05:00,314.72,314.92,314.33,314.35,4212.0,309.5935,309.7903,309.2099,309.2296,4212.0
2024-04-18 12:10:00,314.61,314.95,314.61,314.65,3212.0,309.4853,309.8198,309.4853,309.5247,3212.0
2024-04-18 12:15:00,314.66,315.18,314.59,315.14,4028.0,309.5345,310.046,309.4657,310.0067,4028.0
2024-04-18 12:20:00,315.08,315.31,314.82,314.9,5166.0,309.9477,310.1739,309.6919,309.7706,5166.0
2024-04-18 12:25:00,314.88,315.05,314.69,314.87,3695.0,309.7509,309.9182,309.564,309.7411,3695.0
2024-04-18 12:30:00,314.75,314.81,313.89,314.03,6334.0,309.623,309.6821,308.7771,308.9148,6334.0
2024-04-18 12:35:00,313.96,314.72,313.96,314.22,5814.0,308.8459,309.5935,308.8459,309.1017,5814.0
2024-04-18 12:40:00,314.28,314.39,314.01,314.33,3746.0,309.1607,309.2689,308.8951,309.2099,3746.0
2024-04-18 12:45:00,314.17,314.17,313.48,313.75,4084.0,309.0525,309.0525,308.3737,308.6393,4084.0
2024-04-18 12:50:00,313.73,313.87,313.24,313.4,5376.0,308.6197,308.7574,308.1376,308.295,5376.0
2024-04-18 12:55:00,313.42,313.46,313.14,313.14,2615.0,308.3147,308.3541,308.0393,308.0393,2615.0
2024-04-18 13:00:00,313.33,313.58,313.07,313.07,3755.0,308.2262,308.4721,307.9704,307.9704,3755.0
2024-04-18 13:05:00,313.0,313.09,312.56,312.81,5243.0,307.9016,307.9901,307.4687,307.7147,5243.0
2024-04-18 13:10:00,312.81,312.82,312.25,312.26,5697.0,307.7147,307.7245,307.1638,307.1736,5697.0
2024-04-18 13:15:00,312.48,312.57,311.62,311.86,12078.0,307.39,307.4786,306.544,306.7801,12078.0
2024-04-18 13:20:00,311.99,312.13,311.13,311.15,4195.0,306.908,307.0457,306.062,306.0817,4195.0
2024-04-18 13:25:00,310.96,312.11,310.95,311.99,6358.0,305.8948,307.0261,305.8849,306.908,6358.0
2024-04-18 13:30:00,311.87,312.01,311.56,311.7,4621.0,306.79,306.9277,306.485,306.6227,4621.0
2024-04-18 13:35:00,311.63,311.84,311.33,311.49,2750.0,306.5539,306.7605,306.2588,306.4162,2750.0
2024-04-18 13:40:00,311.49,311.5,310.93,311.35,6550.0,306.4162,306.426,305.8653,306.2784,6550.0
2024-04-18 13:45:00,311.46,311.67,311.2,311.5,5952.0,306.3866,306.5932,306.1309,306.426,5952.0
2024-04-18 13:50:00,311.29,311.41,310.76,310.76,3221.0,306.2194,306.3375,305.698,305.698,3221.0
2024-04-18 13:55:00,310.83,311.12,310.83,311.12,7448.0,305.7669,306.0522,305.7669,306.0522,7448.0
2024-04-18 14:00:00,311.05,311.08,310.55,310.6,8815.0,305.9833,306.0128,305.4915,305.5406,8815.0
2024-04-18 14:05:00,310.6,310.85,310.25,310.52,7683.0,305.5406,305.7866,305.1963,305.462,7683.0
2024-04-18 14:10:00,310.4,310.6,310.05,310.39,13768.0,305.3439,305.5406,304.9996,305.3341,13768.0
2024-04-18 14:15:00,310.41,311.18,310.41,310.96,4817.0,305.3537,306.1112,305.3537,305.8948,4817.0
2024-04-18 14:20:00,311.0,311.3,310.88,311.29,3977.0,305.9341,306.2292,305.8161,306.2194,3977.0
2024-04-18 14:25:00,311.14,311.35,310.49,310.5,8272.0,306.0719,306.2784,305.4324,305.4423,8272.0
2024-04-18 14:30:00,310.59,310.69,309.78,309.78,12028.0,305.5308,305.6292,304.734,304.734,12028.0
2024-04-18 14:35:00,310.02,310.31,310.02,310.18,11779.0,304.9701,305.2554,304.9701,305.1275,11779.0
2024-04-18 14:40:00,310.02,310.57,310.0,310.37,8253.0,304.9701,305.5111,304.9504,305.3144,8253.0
2024-04-18 14:45:00,310.35,310.45,310.14,310.29,7869.0,305.2947,305.3931,305.0881,305.2357,7869.0
2024-04-18 14:50:00,310.23,310.31,309.97,310.0,7955.0,305.1767,305.2554,304.9209,304.9504,7955.0
2024-04-18 14:55:00,310.1,310.38,309.73,309.83,9380.0,305.0488,305.3242,304.6848,304.7832,9380.0
2024-04-18 15:00:00,309.84,310.39,309.71,310.03,34926.0,304.793,305.3341,304.6651,304.9799,34926.0
2024-04-18 15:05:00,310.03,310.31,309.85,309.97,30152.0,304.9799,305.2554,304.8029,304.9209,30152.0
2024-04-18 15:10:00,309.96,310.37,309.43,309.48,24657.0,304.9111,305.3144,304.3897,304.4389,24657.0
2024-04-18 15:15:00,309.5,309.58,309.06,309.31,14431.0,304.4586,304.5373,304.0257,304.2717,14431.0
2024-04-18 15:20:00,309.34,309.63,308.82,309.4,30334.0,304.3012,304.5864,303.7896,304.3602,30334.0
2024-04-18 15:25:00,309.37,309.4,308.89,309.04,15920.0,304.3307,304.3602,303.8585,304.0061,15920.0
2024-04-18 15:30:00,309.18,309.61,309.09,309.55,15066.0,304.1438,304.5668,304.0552,304.5078,15066.0
2024-04-18 15:35:00,309.54,309.92,309.33,309.35,15593.0,304.4979,304.8717,304.2913,304.311,15593.0
2024-04-18 15:40:00,309.38,309.59,309.21,309.38,24625.0,304.3405,304.5471,304.1733,304.3405,24625.0
2024-04-18 15:45:00,309.42,309.57,309.01,309.56,36633.0,304.3799,304.5274,303.9765,304.5176,36633.0
2024-04-18 15:50:00,309.6,309.93,308.69,308.72,38645.0,304.5569,304.8816,303.6618,303.6913,38645.0
2024-04-18 15:55:00,308.74,308.96,308.46,308.94,104680.0,303.7109,303.9274,303.4355,303.9077,104680.0
2024-04-19 09:30:00,309.04,309.11,307.29,308.07,101566.0,304.0061,304.0749,302.2846,303.0519,101566.0
2024-04-19 09:35:00,308.44,311.01,308.44,310.21,18045.0,303.4158,305.944,303.4158,305.157,18045.0
2024-04-19 09:40:00,310.47,310.63,309.56,310.55,8551.0,305.4128,305.5702,304.5176,305.4915,8551.0
2024-04-19 09:45:00,310.3,310.64,309.62,309.96,28963.0,305.2455,305.58,304.5766,304.9111,28963.0
2024-04-19 09:50:00,309.78,311.66,309.56,311.08,28391.0,304.734,306.5834,304.5176,306.0128,28391.0
2024-04-19 09:55:00,311.0,311.32,310.64,310.89,13308.0,305.9341,306.2489,305.58,305.8259,13308.0
2024-04-19 10:00:00,311.03,311.26,310.28,310.38,11200.0,305.9636,306.1899,305.2259,305.3242,11200.0
2024-04-19 10:05:00,310.47,310.65,309.8,309.81,12217.0,305.4128,305.5898,304.7537,304.7635,12217.0
2024-04-19 10:10:00,309.72,309.84,308.07,308.3,25762.0,304.675,304.793,303.0519,303.2781,25762.0
2024-04-19 10:15:00,308.3,308.45,306.34,306.46,76326.0,303.2781,303.4257,301.35,301.4681,76326.0
2024-04-19 10:20:00,306.31,307.26,305.91,306.74,20392.0,301.3205,302.2551,300.927,301.7435,20392.0
2024-04-19 10:25:00,306.91,307.52,306.39,307.34,28530.0,301.9108,302.5108,301.3992,302.3338,28530.0
2024-04-19 10:30:00,307.34,307.85,307.11,307.71,22856.0,302.3338,302.8354,302.1075,302.6977,22856.0
2024-04-19 10:35:00,307.57,307.57,306.62,307.1,22069.0,302.56,302.56,301.6255,302.0977,22069.0
2024-04-19 10:40:00,307.02,308.24,307.02,308.13,33947.0,302.019,303.2191,302.019,303.1109,33947.0
2024-04-19 10:45:00,308.0,308.96,307.89,308.58,32693.0,302.983,303.9274,302.8748,303.5536,32693.0
2024-04-19 10:50:00,308.69,309.19,308.42,309.1,12148.0,303.6618,304.1536,303.3962,304.0651,12148.0
2024-04-19 10:55:00,308.99,309.02,308.33,308.38,11053.0,303.9569,303.9864,303.3076,303.3568,11053.0
2024-04-19 11:00:00,308.32,308.54,307.89,308.45,14125.0,303.2978,303.5142,302.8748,303.4257,14125.0
2024-04-19 11:05:00,308.25,309.38,308.25,309.3,12233.0,303.2289,304.3405,303.2289,304.2618,12233.0
2024-04-19 11:10:00,309.33,309.33,308.68,308.87,19347.0,304.2913,304.2913,303.6519,303.8388,19347.0
2024-04-19 11:15:00,309.04,309.04,308.47,308.52,54839.0,304.0061,304.0061,303.4453,303.4945,54839.0
2024-04-19 11:20:00,308.6,308.71,308.09,308.29,16878.0,303.5732,303.6814,303.0715,303.2683,16878.0
2024-04-19 11:25:00,308.3,308.45,307.99,308.45,7670.0,303.2781,303.4257,302.9732,303.4257,7670.0
2024-04-19 11:30:00,308.44,308.62,307.99,307.99,21306.0,303.4158,303.5929,302.9732,302.9732,21306.0
2024-04-19 11:35:00,308.03,308.33,307.84,308.33,19854.0,303.0125,303.3076,302.8256,303.3076,19854.0
2024-04-19 11:40:00,308.42,308.56,307.9,307.93,8936.0,303.3962,303.5339,302.8846,302.9141,8936.0
2024-04-19 11:45:00,308.05,308.28,307.73,307.88,18394.0,303.0322,303.2584,302.7174,302.865,18394.0
2024-04-19 11:50:00,307.79,308.09,307.29,307.53,11108.0,302.7764,303.0715,302.2846,302.5207,11108.0
2024-04-19 11:55:00,307.32,307.44,306.95,307.09,11161.0,302.3141,302.4321,301.9501,302.0878,11161.0
2024-04-19 12:00:00,307.09,307.67,306.9,306.91,8512.0,302.0878,302.6584,301.9009,301.9108,8512.0
2024-04-19 12:05:00,307.03,307.15,306.73,307.13,20395.0,302.0288,302.1468,301.7337,302.1272,20395.0
2024-04-19 12:10:00,307.1,307.1,306.0,306.05,13974.0,302.0977,302.0977,301.0156,301.0648,13974.0
2024-04-19 12:15:00,306.02,306.58,305.29,305.29,33918.0,301.0353,301.5861,300.3171,300.3171,33918.0
2024-04-19 12:20:00,305.41,306.48,305.37,305.96,19453.0,300.4352,301.4878,300.3958,300.9762,19453.0
2024-04-19 12:25:00,306.29,306.44,305.5,305.6,12561.0,301.3009,301.4484,300.5237,300.6221,12561.0
2024-04-19 12:30:00,305.6,305.92,305.47,305.92,14580.0,300.6221,300.9369,300.4942,300.9369,14580.0
2024-04-19 12:35:00,305.86,305.86,304.77,304.83,18485.0,300.8779,300.8779,299.8056,299.8646,18485.0
2024-04-19 12:40:00,304.83,306.01,304.61,305.75,11329.0,299.8646,301.0254,299.6482,300.7697,11329.0
2024-04-19 12:45:00,305.65,306.2,305.63,305.89,9738.0,300.6713,301.2123,300.6516,300.9074,9738.0
2024-04-19 12:50:00,305.89,306.96,305.89,306.48,11904.0,300.9074,301.9599,300.9074,301.4878,11904.0
2024-04-19 12:55:00,306.53,306.79,306.34,306.69,5902.0,301.5369,301.7927,301.35,301.6943,5902.0
2024-04-19 13:00:00,306.58,307.02,306.37,306.82,5870.0,301.5861,302.019,301.3796,301.8222,5870.0
2024-04-19 13:05:00,306.68,307.03,306.47,307.03,6808.0,301.6845,302.0288,301.4779,302.0288,6808.0
2024-04-19 13:10:00,307.16,307.25,306.95,307.09,7757.0,302.1567,302.2452,301.9501,302.0878,7757.0
2024-04-19 13:15:00,307.0,307.3,306.72,307.19,2848.0,301.9993,302.2944,301.7238,302.1862,2848.0
2024-04-19 13:20:00,307.22,307.22,306.75,307.02,6441.0,302.2157,302.2157,301.7534,302.019,6441.0
2024-04-19 13:25:00,306.79,307.42,306.5,306.59,9786.0,301.7927,302.4124,301.5074,301.596,9786.0
2024-04-19 13:30:00,306.57,307.06,306.56,306.93,6142.0,301.5763,302.0583,301.5665,301.9304,6142.0
2024-04-19 13:35:00,307.01,307.07,306.67,306.67,23778.0,302.0091,302.0681,301.6747,301.6747,23778.0
2024-04-19 13:40:00,306.95,307.27,306.86,306.93,3853.0,301.9501,302.2649,301.8616,301.9304,3853.0
2024-04-19 13:45:00,307.02,307.44,306.88,307.34,8219.0,302.019,302.4321,301.8812,302.3338,8219.0
2024-04-19 13:50:00,307.57,307.92,307.46,307.58,10283.0,302.56,302.9043,302.4518,302.5698,10283.0
2024-04-19 13:55:00,307.56,307.61,306.79,307.05,6297.0,302.5502,302.5994,301.7927,302.0485,6297.0
2024-04-19 14:00:00,307.12,307.18,306.25,306.32,11297.0,302.1173,302.1764,301.2615,301.3304,11297.0
2024-04-19 14:05:00,306.45,307.09,306.25,306.69,15286.0,301.4582,302.0878,301.2615,301.6943,15286.0
2024-04-19 14:10:00,306.67,306.89,306.6,306.78,3833.0,301.6747,301.8911,301.6058,301.7829,3833.0
2024-04-19 14:15:00,306.75,306.87,306.43,306.87,7126.0,301.7534,301.8714,301.4386,301.8714,7126.0
2024-04-19 14:20:00,306.7,307.18,306.63,307.18,16086.0,301.7042,302.1764,301.6353,302.1764,16086.0
2024-04-19 14:25:00,307.0,307.13,305.78,305.78,20094.0,301.9993,302.1272,300.7992,300.7992,20094.0
2024-04-19 14:30:00,305.7,305.94,305.24,305.44,8270.0,300.7205,300.9566,300.268,300.4647,8270.0
2024-04-19 14:35:00,305.34,305.63,304.98,304.98,4172.0,300.3663,300.6516,300.0122,300.0122,4172.0
2024-04-19 14:40:00,304.85,305.0,304.52,304.52,10347.0,299.8843,300.0319,299.5597,299.5597,10347.0
2024-04-19 14:45:00,304.53,304.73,304.1,304.62,10630.0,299.5695,299.7663,299.1465,299.6581,10630.0
2024-04-19 14:50:00,304.62,304.9,304.35,304.74,4683.0,299.6581,299.9335,299.3925,299.7761,4683.0
2024-04-19 14:55:00,304.73,305.16,304.73,304.92,8368.0,299.7663,300.1893,299.7663,299.9532,8368.0
2024-04-19 15:00:00,304.74,304.75,303.77,303.94,25393.0,299.7761,299.7859,298.8219,298.9891,25393.0
2024-04-19 15:05:00,303.74,304.18,302.97,303.9,32046.0,298.7924,299.2252,298.0349,298.9498,32046.0
2024-04-19 15:10:00,303.98,304.52,303.7,304.18,8848.0,299.0285,299.5597,298.753,299.2252,8848.0
2024-04-19 15:15:00,304.16,304.33,303.44,304.28,22563.0,299.2055,299.3728,298.4973,299.3236,22563.0
2024-04-19 15:20:00,304.26,304.51,303.89,304.14,11505.0,299.3039,299.5498,298.9399,299.1859,11505.0
2024-04-19 15:25:00,304.23,304.23,303.38,303.41,23383.0,299.2744,299.2744,298.4383,298.4678,23383.0
2024-04-19 15:30:00,303.52,303.74,302.86,303.2,22088.0,298.576,298.7924,297.9267,298.2612,22088.0
2024-04-19 15:35:00,303.13,303.68,302.81,303.19,41450.0,298.1923,298.7334,297.8775,298.2513,41450.0
2024-04-19 15:40:00,303.14,303.27,302.72,302.83,50079.0,298.2022,298.33,297.789,297.8972,50079.0
2024-04-19 15:45:00,302.85,303.17,302.26,303.03,47639.0,297.9169,298.2317,297.3365,298.094,47639.0
2024-04-19 15:50:00,303.1,303.48,302.58,303.46,69503.0,298.1628,298.5366,297.6513,298.517,69503.0
2024-04-19 15:55:00,303.44,303.66,302.77,303.22,150418.0,298.4973,298.7137,297.8382,298.2809,150418.0
2024-04-22 09:30:00,305.35,307.17,304.67,305.02,24493.0,300.3762,302.1665,299.7072,300.0515,24493.0
2024-04-22 09:35:00,305.0,306.36,304.84,305.55,30716.0,300.0319,301.3697,299.8745,300.5729,30716.0
2024-04-22 09:40:00,305.59,306.36,304.57,306.36,14604.0,300.6123,301.3697,299.6089,301.3697,14604.0
2024-04-22 09:45:00,306.38,307.64,305.94,307.64,16353.0,301.3894,302.6289,300.9566,302.6289,16353.0
2024-04-22 09:50:00,307.57,307.75,307.14,307.62,12814.0,302.56,302.7371,302.137,302.6092,12814.0
2024-04-22 09:55:00,307.64,307.81,307.23,307.54,8527.0,302.6289,302.7961,302.2255,302.5305,8527.0
2024-04-22 10:00:00,307.52,307.71,306.74,306.75,16284.0,302.5108,302.6977,301.7435,301.7534,16284.0
2024-04-22 10:05:00,307.0,307.32,306.77,307.07,34357.0,301.9993,302.3141,301.773,302.0681,34357.0
2024-04-22 10:10:00,307.25,307.8,307.04,307.38,10503.0,302.2452,302.7863,302.0386,302.3731,10503.0
2024-04-22 10:15:00,307.38,308.32,307.38,307.74,8200.0,302.3731,303.2978,302.3731,302.7272,8200.0
2024-04-22 10:20:00,307.85,308.08,306.63,306.63,24734.0,302.8354,303.0617,301.6353,301.6353,24734.0
2024-04-22 10:25:00,306.69,306.77,306.17,306.27,11100.0,301.6943,301.773,301.1828,301.2812,11100.0
2024-04-22 10:30:00,306.28,306.28,305.73,306.17,14130.0,301.291,301.291,300.75,301.1828,14130.0
2024-04-22 10:35:00,306.15,306.3,305.7,306.0,8589.0,301.1631,301.3107,300.7205,301.0156,8589.0
2024-04-22 10:40:00,305.94,306.23,305.66,305.73,9691.0,300.9566,301.2418,300.6811,300.75,9691.0
2024-04-22 10:45:00,305.72,306.29,305.51,305.77,15774.0,300.7401,301.3009,300.5336,300.7893,15774.0
2024-04-22 10:50:00,305.81,305.92,305.02,305.06,15941.0,300.8287,300.9369,300.0515,300.0909,15941.0
2024-04-22 10:55:00,305.17,305.43,305.0,305.27,13494.0,300.1991,300.4549,300.0319,300.2975,13494.0
2024-04-22 11:00:00,305.33,305.55,304.83,305.44,5459.0,300.3565,300.5729,299.8646,300.4647,5459.0
2024-04-22 11:05:00,305.33,305.52,305.09,305.45,6430.0,300.3565,300.5434,300.1204,300.4745,6430.0
2024-04-22 11:10:00,305.35,305.35,304.63,304.64,11210.0,300.3762,300.3762,299.6679,299.6777,11210.0
2024-04-22 11:15:00,304.57,305.15,304.17,304.75,14754.0,299.6089,300.1794,299.2154,299.7859,14754.0
2024-04-22 11:20:00,304.85,305.09,304.69,304.88,11853.0,299.8843,300.1204,299.7269,299.9138,11853.0
2024-04-22 11:25:00,305.01,305.3,304.72,305.01,10612.0,300.0417,300.327,299.7564,300.0417,10612.0
2024-04-22 11:30:00,304.98,305.44,304.96,305.36,16530.0,300.0122,300.4647,299.9925,300.386,16530.0
2024-04-22 11:35:00,305.36,305.65,305.16,305.64,10484.0,300.386,300.6713,300.1893,300.6614,10484.0
2024-04-22 11:40:00,305.74,305.8,305.15,305.24,11387.0,300.7598,300.8188,300.1794,300.268,11387.0
2024-04-22 11:45:00,305.31,305.71,305.25,305.4,7927.0,300.3368,300.7303,300.2778,300.4254,7927.0
2024-04-22 11:50:00,305.48,305.72,305.35,305.4,11293.0,300.504,300.7401,300.3762,300.4254,11293.0
2024-04-22 11:55:00,305.32,305.64,305.24,305.42,11865.0,300.3467,300.6614,300.268,300.445,11865.0
2024-04-22 12:00:00,305.47,306.3,305.47,306.2,8470.0,300.4942,301.3107,300.4942,301.2123,8470.0
2024-04-22 12:05:00,306.26,306.26,305.74,305.79,7903.0,301.2713,301.2713,300.7598,300.809,7903.0
2024-04-22 12:10:00,305.77,306.31,305.77,306.24,8629.0,300.7893,301.3205,300.7893,301.2517,8629.0
2024-04-22 12:15:00,306.22,306.9,306.21,306.71,4064.0,301.232,301.9009,301.2222,301.714,4064.0
2024-04-22 12:20:00,306.75,306.75,306.2,306.25,6996.0,301.7534,301.7534,301.2123,301.2615,6996.0
2024-04-22 12:25:00,306.15,306.9,306.14,306.6,3789.0,301.1631,301.9009,301.1533,301.6058,3789.0
2024-04-22 12:30:00,306.61,306.67,305.72,305.87,8699.0,301.6156,301.6747,300.7401,300.8877,8699.0
2024-04-22 12:35:00,305.85,306.29,305.83,306.29,7180.0,300.868,301.3009,300.8483,301.3009,7180.0
2024-04-22 12:40:00,306.21,306.34,306.04,306.1,8770.0,301.2222,301.35,301.0549,301.1139,8770.0
2024-04-22 12:45:00,306.05,306.27,305.93,305.96,8303.0,301.0648,301.2812,300.9467,300.9762,8303.0
2024-04-22 12:50:00,306.02,306.15,305.82,305.96,4739.0,301.0353,301.1631,300.8385,300.9762,4739.0
2024-04-22 12:55:00,305.96,306.22,305.94,306.15,3780.0,300.9762,301.232,300.9566,301.1631,3780.0
2024-04-22 13:00:00,306.24,306.43,306.19,306.23,7242.0,301.2517,301.4386,301.2025,301.2418,7242.0
2024-04-22 13:05:00,306.23,306.46,306.16,306.37,6271.0,301.2418,301.4681,301.173,301.3796,6271.0
2024-04-22 13:10:00,306.47,306.86,306.47,306.72,6488.0,301.4779,301.8616,301.4779,301.7238,6488.0
2024-04-22 13:15:00,306.69,306.7,306.38,306.53,5851.0,301.6943,301.7042,301.3894,301.5369,5851.0
2024-04-22 13:20:00,306.59,306.94,306.58,306.88,7469.0,301.596,301.9403,301.5861,301.8812,7469.0
2024-04-22 13:25:00,306.9,307.54,306.89,307.54,15812.0,301.9009,302.5305,301.8911,302.5305,15812.0
2024-04-22 13:30:00,307.57,307.78,307.2,307.35,12481.0,302.56,302.7666,302.196,302.3436,12481.0
2024-04-22 13:35:00,307.41,307.56,306.89,307.2,9580.0,302.4026,302.5502,301.8911,302.196,9580.0
2024-04-22 13:40:00,307.21,307.31,306.94,307.03,4576.0,302.2059,302.3042,301.9403,302.0288,4576.0
2024-04-22 13:45:00,307.19,307.9,307.09,307.9,10399.0,302.1862,302.8846,302.0878,302.8846,10399.0
2024-04-22 13:50:00,307.86,308.87,307.8,308.57,17229.0,302.8453,303.8388,302.7863,303.5437,17229.0
2024-04-22 13:55:00,308.65,308.67,308.02,308.34,6943.0,303.6224,303.6421,303.0027,303.3175,6943.0
2024-04-22 14:00:00,308.4,308.98,308.4,308.87,15297.0,303.3765,303.947,303.3765,303.8388,15297.0
2024-04-22 14:05:00,308.88,308.98,308.65,308.85,7313.0,303.8487,303.947,303.6224,303.8192,7313.0
2024-04-22 14:10:00,308.84,309.18,308.72,309.18,13223.0,303.8093,304.1438,303.6913,304.1438,13223.0
2024-04-22 14:15:00,309.13,309.74,309.12,309.74,4389.0,304.0946,304.6947,304.0848,304.6947,4389.0
2024-04-22 14:20:00,309.63,310.34,309.62,310.3,6032.0,304.5864,305.2849,304.5766,305.2455,6032.0
2024-04-22 14:25:00,310.21,310.27,309.97,310.05,6183.0,305.157,305.216,304.9209,304.9996,6183.0
2024-04-22 14:30:00,310.02,310.32,310.01,310.24,4883.0,304.9701,305.2652,304.9603,305.1865,4883.0
2024-04-22 14:35:00,310.27,310.3,309.6,309.75,11411.0,305.216,305.2455,304.5569,304.7045,11411.0
2024-04-22 14:40:00,309.83,309.83,308.93,309.12,6620.0,304.7832,304.7832,303.8979,304.0848,6620.0
2024-04-22 14:45:00,309.11,309.48,309.1,309.34,5058.0,304.0749,304.4389,304.0651,304.3012,5058.0
2024-04-22 14:50:00,309.28,309.37,309.06,309.2,3910.0,304.2422,304.3307,304.0257,304.1635,3910.0
2024-04-22 14:55:00,309.21,309.62,309.21,309.62,5902.0,304.1733,304.5766,304.1733,304.5766,5902.0
2024-04-22 15:00:00,309.62,309.7,309.25,309.36,8895.0,304.5766,304.6553,304.2126,304.3208,8895.0
2024-04-22 15:05:00,309.43,309.61,309.2,309.52,7466.0,304.3897,304.5668,304.1635,304.4782,7466.0
2024-04-22 15:10:00,309.62,309.69,309.42,309.44,6029.0,304.5766,304.6455,304.3799,304.3995,6029.0
2024-04-22 15:15:00,309.38,309.72,309.36,309.42,15117.0,304.3405,304.675,304.3208,304.3799,15117.0
2024-04-22 15:20:00,309.33,309.54,309.01,309.4,7845.0,304.2913,304.4979,303.9765,304.3602,7845.0
2024-04-22 15:25:00,309.29,309.45,309.18,309.37,6408.0,304.252,304.4094,304.1438,304.3307,6408.0
2024-04-22 15:30:00,309.33,309.42,308.48,308.53,9569.0,304.2913,304.3799,303.4552,303.5044,9569.0
2024-04-22 15:35:00,308.53,308.87,308.44,308.77,8817.0,303.5044,303.8388,303.4158,303.7405,8817.0
2024-04-22 15:40:00,308.81,309.09,308.58,308.87,10175.0,303.7798,304.0552,303.5536,303.8388,10175.0
2024-04-22 15:45:00,308.84,308.99,308.41,308.51,19902.0,303.8093,303.9569,303.3863,303.4847,19902.0
2024-04-22 15:50:00,308.55,308.57,307.57,307.75,35497.0,303.524,303.5437,302.56,302.7371,35497.0
2024-04-22 15:55:00,307.81,308.26,307.46,308.17,142645.0,302.7961,303.2388,302.4518,303.1502,142645.0
2024-04-23 09:30:00,311.94,314.26,310.75,311.2,61601.0,306.8588,309.141,305.6882,306.1309,61601.0
2024-04-23 09:35:00,311.25,311.66,310.39,311.34,14121.0,306.1801,306.5834,305.3341,306.2686,14121.0
2024-04-23 09:40:00,311.43,311.99,310.53,311.56,16580.0,306.3571,306.908,305.4718,306.485,16580.0
2024-04-23 09:45:00,311.75,312.3,311.43,312.0,25534.0,306.6719,307.213,306.3571,306.9178,25534.0
2024-04-23 09:50:00,312.23,313.13,311.73,312.51,25175.0,307.1441,308.0294,306.6522,307.4195,25175.0
2024-04-23 09:55:00,312.49,313.1,312.23,312.89,11214.0,307.3999,307.9999,307.1441,307.7933,11214.0
2024-04-23 10:00:00,313.05,313.19,312.43,312.53,10219.0,307.9507,308.0885,307.3408,307.4392,10219.0
2024-04-23 10:05:00,312.72,312.89,312.3,312.73,12514.0,307.6261,307.7933,307.213,307.636,12514.0
2024-04-23 10:10:00,312.59,313.39,312.48,312.71,14038.0,307.4982,308.2852,307.39,307.6163,14038.0
2024-04-23 10:15:00,312.7,313.15,312.16,313.0,11798.0,307.6064,308.0491,307.0752,307.9016,11798.0
2024-04-23 10:20:00,313.0,313.61,312.88,313.61,11940.0,307.9016,308.5016,307.7835,308.5016,11940.0
2024-04-23 10:25:00,313.4,314.06,313.31,314.0,23799.0,308.295,308.9443,308.2065,308.8853,23799.0
2024-04-23 10:30:00,313.98,315.28,313.87,314.65,21926.0,308.8656,310.1444,308.7574,309.5247,21926.0
2024-04-23 10:35:00,314.49,314.66,313.57,313.76,15072.0,309.3673,309.5345,308.4623,308.6492,15072.0
2024-04-23 10:40:00,313.71,314.64,313.52,314.37,14726.0,308.6,309.5148,308.4131,309.2492,14726.0
2024-04-23 10:45:00,314.05,314.35,313.23,313.4,62501.0,308.9345,309.2296,308.1278,308.295,62501.0
2024-04-23 10:50:00,313.33,313.75,313.32,313.61,71249.0,308.2262,308.6393,308.2163,308.5016,71249.0
2024-04-23 10:55:00,313.61,313.82,313.16,313.16,42370.0,308.5016,308.7082,308.0589,308.0589,42370.0
2024-04-23 11:00:00,313.27,313.59,312.72,312.91,37627.0,308.1672,308.4819,307.6261,307.813,37627.0
2024-04-23 11:05:00,313.0,313.02,312.45,312.5,13549.0,307.9016,307.9212,307.3605,307.4097,13549.0
2024-04-23 11:10:00,312.48,313.22,312.48,313.0,29852.0,307.39,308.118,307.39,307.9016,29852.0
2024-04-23 11:15:00,313.06,313.06,312.79,312.97,5271.0,307.9606,307.9606,307.695,307.872,5271.0
2024-04-23 11:20:00,312.97,313.08,312.67,312.67,20491.0,307.872,307.9803,307.5769,307.5769,20491.0
2024-04-23 11:25:00,312.75,312.86,312.54,312.72,12937.0,307.6556,307.7638,307.449,307.6261,12937.0
2024-04-23 11:30:00,312.72,312.84,312.25,312.51,11896.0,307.6261,307.7442,307.1638,307.4195,11896.0
2024-04-23 11:35:00,312.6,312.87,312.51,312.66,16340.0,307.5081,307.7737,307.4195,307.5671,16340.0
2024-04-23 11:40:00,312.6,313.58,312.46,313.12,43595.0,307.5081,308.4721,307.3704,308.0196,43595.0
2024-04-23 11:45:00,313.03,313.15,312.73,312.73,25316.0,307.9311,308.0491,307.636,307.636,25316.0
2024-04-23 11:50:00,312.83,312.83,312.43,312.43,11764.0,307.7343,307.7343,307.3408,307.3408,11764.0
2024-04-23 11:55:00,312.43,312.56,312.12,312.15,15615.0,307.3408,307.4687,307.0359,307.0654,15615.0
2024-04-23 12:00:00,312.13,312.43,312.13,312.15,4550.0,307.0457,307.3408,307.0457,307.0654,4550.0
2024-04-23 12:05:00,312.28,312.39,312.08,312.09,6350.0,307.1933,307.3015,306.9965,307.0064,6350.0
2024-04-23 12:10:00,312.08,312.12,311.84,312.11,18317.0,306.9965,307.0359,306.7605,307.0261,18317.0
2024-04-23 12:15:00,312.11,312.42,311.99,312.11,35001.0,307.0261,307.331,306.908,307.0261,35001.0
2024-04-23 12:20:00,312.16,312.62,312.1,312.5,11386.0,307.0752,307.5277,307.0162,307.4097,11386.0
2024-04-23 12:25:00,312.47,312.63,312.26,312.44,7264.0,307.3802,307.5376,307.1736,307.3507,7264.0
2024-04-23 12:30:00,312.44,312.56,312.28,312.55,23088.0,307.3507,307.4687,307.1933,307.4589,23088.0
2024-04-23 12:35:00,312.62,312.73,312.39,312.69,19370.0,307.5277,307.636,307.3015,307.5966,19370.0
2024-04-23 12:40:00,312.69,312.82,312.64,312.69,8658.0,307.5966,307.7245,307.5474,307.5966,8658.0
2024-04-23 12:45:00,312.69,313.04,312.66,312.86,11640.0,307.5966,307.9409,307.5671,307.7638,11640.0
2024-04-23 12:50:00,312.83,313.51,312.62,313.51,35089.0,307.7343,308.4032,307.5277,308.4032,35089.0
2024-04-23 12:55:00,313.17,313.29,312.75,312.94,12501.0,308.0688,308.1868,307.6556,307.8425,12501.0
2024-04-23 13:00:00,312.94,313.09,312.61,312.78,5422.0,307.8425,307.9901,307.5179,307.6851,5422.0
2024-04-23 13:05:00,312.7,313.1,312.7,312.79,25599.0,307.6064,307.9999,307.6064,307.695,25599.0
2024-04-23 13:10:00,312.79,313.58,312.72,312.85,42203.0,307.695,308.4721,307.6261,307.754,42203.0
2024-04-23 13:15:00,312.9,312.93,312.54,312.72,13027.0,307.8032,307.8327,307.449,307.6261,13027.0
2024-04-23 13:20:00,312.72,313.0,312.58,312.6,17581.0,307.6261,307.9016,307.4884,307.5081,17581.0
2024-04-23 13:25:00,312.6,312.97,312.51,312.97,18475.0,307.5081,307.872,307.4195,307.872,18475.0
2024-04-23 13:30:00,312.97,313.28,312.9,313.19,18135.0,307.872,308.177,307.8032,308.0885,18135.0
2024-04-23 13:35:00,313.25,313.87,313.02,313.36,44167.0,308.1475,308.7574,307.9212,308.2557,44167.0
2024-04-23 13:40:00,313.36,313.7,313.16,313.43,38759.0,308.2557,308.5902,308.0589,308.3246,38759.0
2024-04-23 13:45:00,313.42,313.67,313.24,313.53,34939.0,308.3147,308.5606,308.1376,308.4229,34939.0
2024-04-23 13:50:00,313.47,313.51,313.11,313.28,35081.0,308.3639,308.4032,308.0098,308.177,35081.0
2024-04-23 13:55:00,313.49,313.71,313.38,313.56,8791.0,308.3836,308.6,308.2754,308.4524,8791.0
2024-04-23 14:00:00,313.51,313.57,313.24,313.26,5541.0,308.4032,308.4623,308.1376,308.1573,5541.0
2024-04-23 14:05:00,313.25,313.38,313.14,313.21,6755.0,308.1475,308.2754,308.0393,308.1081,6755.0
2024-04-23 14:10:00,313.22,313.31,312.83,312.99,7371.0,308.118,308.2065,307.7343,307.8917,7371.0
2024-04-23 14:15:00,313.03,313.42,312.99,313.37,10602.0,307.9311,308.3147,307.8917,308.2655,10602.0
2024-04-23 14:20:00,313.37,314.19,313.36,314.03,21142.0,308.2655,309.0722,308.2557,308.9148,21142.0
2024-04-23 14:25:00,314.12,314.12,313.8,313.82,7005.0,309.0033,309.0033,308.6885,308.7082,7005.0
2024-04-23 14:30:00,313.85,313.92,313.54,313.57,7512.0,308.7377,308.8066,308.4328,308.4623,7512.0
2024-04-23 14:35:00,313.57,313.59,313.49,313.53,4697.0,308.4623,308.4819,308.3836,308.4229,4697.0
2024-04-23 14:40:00,313.62,313.74,313.43,313.74,8379.0,308.5115,308.6295,308.3246,308.6295,8379.0
2024-04-23 14:45:00,313.68,313.68,313.15,313.19,18308.0,308.5705,308.5705,308.0491,308.0885,18308.0
2024-04-23 14:50:00,313.12,313.12,312.86,313.02,6421.0,308.0196,308.0196,307.7638,307.9212,6421.0
2024-04-23 14:55:00,313.26,314.08,313.24,313.99,7645.0,308.1573,308.964,308.1376,308.8754,7645.0
2024-04-23 15:00:00,313.99,313.99,313.22,313.63,13824.0,308.8754,308.8754,308.118,308.5213,13824.0
2024-04-23 15:05:00,313.63,313.72,313.36,313.5,10020.0,308.5213,308.6098,308.2557,308.3934,10020.0
2024-04-23 15:10:00,313.48,313.66,313.35,313.46,12001.0,308.3737,308.5508,308.2459,308.3541,12001.0
2024-04-23 15:15:00,313.46,313.5,313.24,313.36,12979.0,308.3541,308.3934,308.1376,308.2557,12979.0
2024-04-23 15:20:00,313.35,313.47,313.16,313.17,11141.0,308.2459,308.3639,308.0589,308.0688,11141.0
2024-04-23 15:25:00,313.15,313.21,312.75,313.06,9658.0,308.0491,308.1081,307.6556,307.9606,9658.0
2024-04-23 15:30:00,312.96,313.15,312.78,313.08,13774.0,307.8622,308.0491,307.6851,307.9803,13774.0
2024-04-23 15:35:00,313.05,313.27,313.03,313.23,37514.0,307.9507,308.1672,307.9311,308.1278,37514.0
2024-04-23 15:40:00,313.29,313.42,313.01,313.06,25605.0,308.1868,308.3147,307.9114,307.9606,25605.0
2024-04-23 15:45:00,313.02,313.73,312.99,313.56,40806.0,307.9212,308.6197,307.8917,308.4524,40806.0
2024-04-23 15:50:00,313.51,314.2,313.23,313.25,50180.0,308.4032,309.082,308.1278,308.1475,50180.0
2024-04-23 15:55:00,313.34,313.59,312.44,312.9,122507.0,308.236,308.4819,307.3507,307.8032,122507.0
2024-04-24 09:30:00,324.0,325.41,321.51,321.74,98930.0,318.7224,320.1094,316.2729,316.4992,98930.0
2024-04-24 09:35:00,321.54,323.46,320.51,322.43,88596.0,316.3024,318.1912,315.2892,317.178,88596.0
2024-04-24 09:40:00,322.35,323.35,321.57,322.39,65267.0,317.0993,318.083,316.332,317.1386,65267.0
2024-04-24 09:45:00,322.16,322.46,321.59,321.92,60854.0,316.9123,317.2075,316.3516,316.6763,60854.0
2024-04-24 09:50:00,322.02,322.35,320.57,320.83,45577.0,316.7746,317.0993,315.3482,315.604,45577.0
2024-04-24 09:55:00,320.76,320.87,319.7,320.07,38633.0,315.5352,315.6434,314.4924,314.8564,38633.0
2024-04-24 10:00:00,320.07,321.19,319.71,321.19,31158.0,314.8564,315.9581,314.5023,315.9581,31158.0
2024-04-24 10:05:00,321.36,322.13,320.96,321.88,31229.0,316.1254,316.8828,315.7319,316.6369,31229.0
2024-04-24 10:10:00,322.03,322.33,321.59,321.66,25045.0,316.7845,317.0796,316.3516,316.4205,25045.0
2024-04-24 10:15:00,321.65,321.65,320.76,320.89,19714.0,316.4107,316.4107,315.5352,315.663,19714.0
2024-04-24 10:20:00,320.9,320.9,319.89,320.11,14688.0,315.6729,315.6729,314.6793,314.8957,14688.0
2024-04-24 10:25:00,320.1,320.42,318.46,318.82,13975.0,314.8859,315.2007,313.2726,313.6268,13975.0
2024-04-24 10:30:00,318.8,319.88,318.76,319.72,23200.0,313.6071,314.6695,313.5677,314.5121,23200.0
2024-04-24 10:35:00,319.55,319.69,317.51,317.51,14752.0,314.3449,314.4826,312.3381,312.3381,14752.0
2024-04-24 10:40:00,317.42,318.09,317.15,317.15,9061.0,312.2496,312.9086,311.984,311.984,9061.0
2024-04-24 10:45:00,317.18,317.63,316.89,316.98,40357.0,312.0135,312.4561,311.7282,311.8167,40357.0
2024-04-24 10:50:00,317.03,317.77,317.0,317.77,41450.0,311.8659,312.5939,311.8364,312.5939,41450.0
2024-04-24 10:55:00,317.78,317.86,317.36,317.74,11144.0,312.6037,312.6824,312.1905,312.5643,11144.0
2024-04-24 11:00:00,317.97,317.97,317.05,317.22,13027.0,312.7906,312.7906,311.8856,312.0528,13027.0
2024-04-24 11:05:00,317.27,317.5,316.62,316.94,16502.0,312.102,312.3283,311.4626,311.7774,16502.0
2024-04-24 11:10:00,316.92,317.51,316.62,316.79,12466.0,311.7577,312.3381,311.4626,311.6298,12466.0
2024-04-24 11:15:00,316.82,316.84,316.07,316.07,9161.0,311.6593,311.679,310.9215,310.9215,9161.0
2024-04-24 11:20:00,316.06,316.23,315.64,315.64,5540.0,310.9117,311.0789,310.4986,310.4986,5540.0
2024-04-24 11:25:00,315.84,316.77,315.83,316.58,14342.0,310.6953,311.6101,310.6855,311.4232,14342.0
2024-04-24 11:30:00,316.73,317.64,316.59,317.64,36083.0,311.5708,312.466,311.4331,312.466,36083.0
2024-04-24 11:35:00,317.8,317.8,317.47,317.57,13919.0,312.6234,312.6234,312.2987,312.3971,13919.0
2024-04-24 11:40:00,317.69,317.79,316.94,317.05,33631.0,312.5152,312.6135,311.7774,311.8856,33631.0
2024-04-24 11:45:00,317.07,317.12,316.41,316.45,32937.0,311.9053,311.9544,311.256,311.2954,32937.0
2024-04-24 11:50:00,316.52,316.53,315.86,315.87,25552.0,311.3642,311.3741,310.715,310.7248,25552.0
2024-04-24 11:55:00,315.83,315.98,315.36,315.36,16802.0,310.6855,310.833,310.2231,310.2231,16802.0
2024-04-24 12:00:00,315.31,315.31,314.08,315.0,18410.0,310.1739,310.1739,308.964,309.869,18410.0
2024-04-24 12:05:00,315.0,315.01,314.29,314.32,14028.0,309.869,309.8788,309.1705,309.2001,14028.0
2024-04-24 12:10:00,314.32,314.54,314.1,314.4,12370.0,309.2001,309.4165,308.9836,309.2788,12370.0
2024-04-24 12:15:00,314.51,315.37,314.51,315.37,2526.0,309.387,310.233,309.387,310.233,2526.0
2024-04-24 12:20:00,315.37,316.07,315.37,316.01,11781.0,310.233,310.9215,310.233,310.8625,11781.0
2024-04-24 12:25:00,316.03,316.44,315.82,316.31,14486.0,310.8822,311.2855,310.6756,311.1576,14486.0
2024-04-24 12:30:00,316.31,316.31,315.23,315.45,18991.0,311.1576,311.1576,310.0952,310.3116,18991.0
2024-04-24 12:35:00,315.48,315.6,315.06,315.3,7940.0,310.3412,310.4592,309.928,310.1641,7940.0
2024-04-24 12:40:00,315.35,315.44,314.29,314.42,42542.0,310.2133,310.3018,309.1705,309.2984,42542.0
2024-04-24 12:45:00,314.45,314.5,314.08,314.35,49154.0,309.3279,309.3771,308.964,309.2296,49154.0
2024-04-24 12:50:00,314.12,315.06,313.95,314.87,7608.0,309.0033,309.928,308.8361,309.7411,7608.0
2024-04-24 12:55:00,314.87,316.09,314.86,316.09,8876.0,309.7411,310.9412,309.7313,310.9412,8876.0
2024-04-24 13:00:00,316.02,316.1,315.53,315.53,7737.0,310.8724,310.9511,310.3903,310.3903,7737.0
2024-04-24 13:05:00,315.66,316.18,315.47,315.9,10144.0,310.5182,311.0298,310.3313,310.7543,10144.0
2024-04-24 13:10:00,315.84,316.52,315.84,316.04,11241.0,310.6953,311.3642,310.6953,310.892,11241.0
2024-04-24 13:15:00,316.04,316.35,316.03,316.32,8770.0,310.892,311.197,310.8822,311.1675,8770.0
2024-04-24 13:20:00,316.24,316.81,316.24,316.6,6554.0,311.0888,311.6495,311.0888,311.4429,6554.0
2024-04-24 13:25:00,316.85,317.29,316.65,317.29,8643.0,311.6888,312.1217,311.4921,312.1217,8643.0
2024-04-24 13:30:00,317.31,317.68,317.29,317.68,3666.0,312.1413,312.5053,312.1217,312.5053,3666.0
2024-04-24 13:35:00,317.69,318.37,317.64,318.16,11030.0,312.5152,313.1841,312.466,312.9775,11030.0
2024-04-24 13:40:00,318.27,318.81,318.27,318.81,5059.0,313.0857,313.6169,313.0857,313.6169,5059.0
2024-04-24 13:45:00,318.72,319.3,318.7,319.14,11048.0,313.5284,314.0989,313.5087,313.9415,11048.0
2024-04-24 13:50:00,319.07,319.41,319.0,319.13,17143.0,313.8727,314.2071,313.8038,313.9317,17143.0
2024-04-24 13:55:00,319.07,319.19,318.89,319.03,7410.0,313.8727,313.9907,313.6956,313.8333,7410.0
2024-04-24 14:00:00,319.06,319.1,318.6,318.69,7584.0,313.8628,313.9022,313.4103,313.4989,7584.0
2024-04-24 14:05:00,318.65,318.92,318.19,318.91,5382.0,313.4595,313.7251,313.007,313.7153,5382.0
2024-04-24 14:10:00,318.92,319.13,318.72,318.73,11629.0,313.7251,313.9317,313.5284,313.5382,11629.0
2024-04-24 14:15:00,318.65,318.65,318.26,318.38,7047.0,313.4595,313.4595,313.0759,313.1939,7047.0
2024-04-24 14:20:00,318.23,318.88,318.23,318.88,9128.0,313.0464,313.6858,313.0464,313.6858,9128.0
2024-04-24 14:25:00,318.87,318.96,318.05,318.2,15249.0,313.6759,313.7645,312.8693,313.0169,15249.0
2024-04-24 14:30:00,318.12,318.24,317.73,318.02,12427.0,312.9382,313.0562,312.5545,312.8398,12427.0
2024-04-24 14:35:00,317.96,318.61,317.93,318.59,6898.0,312.7808,313.4202,312.7513,313.4005,6898.0
2024-04-24 14:40:00,318.46,318.54,318.2,318.42,10568.0,313.2726,313.3513,313.0169,313.2333,10568.0
2024-04-24 14:45:00,318.27,318.32,317.87,318.1,10017.0,313.0857,313.1349,312.6922,312.9185,10017.0
2024-04-24 14:50:00,318.1,318.29,317.87,318.15,12183.0,312.9185,313.1054,312.6922,312.9677,12183.0
2024-04-24 14:55:00,318.24,318.6,317.73,317.73,9968.0,313.0562,313.4103,312.5545,312.5545,9968.0
2024-04-24 15:00:00,317.58,317.64,317.1,317.1,6046.0,312.407,312.466,311.9348,311.9348,6046.0
2024-04-24 15:05:00,317.13,317.77,316.85,317.69,7591.0,311.9643,312.5939,311.6888,312.5152,7591.0
2024-04-24 15:10:00,317.6,318.13,317.58,318.07,7149.0,312.4266,312.948,312.407,312.889,7149.0
2024-04-24 15:15:00,317.96,317.96,317.4,317.61,6004.0,312.7808,312.7808,312.2299,312.4365,6004.0
2024-04-24 15:20:00,317.49,317.97,317.17,317.91,20416.0,312.3184,312.7906,312.0036,312.7316,20416.0
2024-04-24 15:25:00,317.97,318.4,317.83,317.93,15818.0,312.7906,313.2136,312.6529,312.7513,15818.0
2024-04-24 15:30:00,317.84,318.1,317.63,317.83,10541.0,312.6627,312.9185,312.4561,312.6529,10541.0
2024-04-24 15:35:00,317.81,317.86,317.58,317.7,13680.0,312.6332,312.6824,312.407,312.525,13680.0
2024-04-24 15:40:00,317.69,318.68,317.69,318.6,82757.0,312.5152,313.489,312.5152,313.4103,82757.0
2024-04-24 15:45:00,318.6,319.06,318.19,318.63,46842.0,313.4103,313.8628,313.007,313.4398,46842.0
2024-04-24 15:50:00,318.6,319.26,318.23,319.25,42402.0,313.4103,314.0596,313.0464,314.0497,42402.0
2024-04-24 15:55:00,319.25,320.0,318.86,318.86,209558.0,314.0497,314.7875,313.6661,313.6661,209558.0
2024-04-25 09:30:00,314.05,315.06,312.85,313.07,56354.0,308.9345,309.928,307.754,307.9704,56354.0
2024-04-25 09:35:00,313.04,314.32,312.91,313.29,29060.0,307.9409,309.2001,307.813,308.1868,29060.0
2024-04-25 09:40:00,313.28,313.32,312.15,313.27,37543.0,308.177,308.2163,307.0654,308.1672,37543.0
2024-04-25 09:45:00,313.0,314.36,312.53,313.93,27577.0,307.9016,309.2394,307.4392,308.8164,27577.0
2024-04-25 09:50:00,313.96,314.48,313.59,314.12,13068.0,308.8459,309.3574,308.4819,309.0033,13068.0
2024-04-25 09:55:00,314.12,315.0,313.56,314.73,14002.0,309.0033,309.869,308.4524,309.6034,14002.0
2024-04-25 10:00:00,314.81,315.45,314.08,314.95,23623.0,309.6821,310.3116,308.964,309.8198,23623.0
2024-04-25 10:05:00,315.25,316.75,315.25,316.53,11353.0,310.1149,311.5905,310.1149,311.3741,11353.0
2024-04-25 10:10:00,316.53,317.68,316.49,317.34,31227.0,311.3741,312.5053,311.3347,312.1709,31227.0
2024-04-25 10:15:00,317.36,317.96,316.95,317.36,20484.0,312.1905,312.7808,311.7872,312.1905,20484.0
2024-04-25 10:20:00,317.54,317.66,316.64,317.26,17553.0,312.3676,312.4856,311.4823,312.0922,17553.0
2024-04-25 10:25:00,317.31,317.6,316.65,317.19,15182.0,312.1413,312.4266,311.4921,312.0233,15182.0
2024-04-25 10:30:00,317.0,317.03,315.55,315.55,23007.0,311.8364,311.8659,310.41,310.41,23007.0
2024-04-25 10:35:00,315.71,315.88,314.44,315.43,17363.0,310.5674,310.7346,309.3181,310.292,17363.0
2024-04-25 10:40:00,315.53,315.53,314.43,315.06,9941.0,310.3903,310.3903,309.3083,309.928,9941.0
2024-04-25 10:45:00,315.19,315.59,314.63,314.82,6430.0,310.0559,310.4494,309.505,309.6919,6430.0
2024-04-25 10:50:00,314.99,314.99,314.32,314.65,3747.0,309.8591,309.8591,309.2001,309.5247,3747.0
2024-04-25 10:55:00,314.53,314.98,314.23,314.94,14154.0,309.4066,309.8493,309.1115,309.81,14154.0
2024-04-25 11:00:00,314.8,315.61,314.8,315.5,7199.0,309.6722,310.469,309.6722,310.3608,7199.0
2024-04-25 11:05:00,315.44,315.85,315.36,315.59,4677.0,310.3018,310.7051,310.2231,310.4494,4677.0
2024-04-25 11:10:00,315.23,316.29,315.23,315.88,22931.0,310.0952,311.138,310.0952,310.7346,22931.0
2024-04-25 11:15:00,315.83,315.87,315.04,315.17,16561.0,310.6855,310.7248,309.9083,310.0362,16561.0
2024-04-25 11:20:00,315.07,315.22,314.91,314.96,17917.0,309.9378,310.0854,309.7804,309.8296,17917.0
2024-04-25 11:25:00,314.88,315.02,314.78,314.97,11371.0,309.7509,309.8887,309.6526,309.8395,11371.0
2024-04-25 11:30:00,315.04,315.93,314.69,315.93,9549.0,309.9083,310.7838,309.564,310.7838,9549.0
2024-04-25 11:35:00,316.12,316.15,315.57,315.65,5225.0,310.9707,311.0002,310.4297,310.5084,5225.0
2024-04-25 11:40:00,315.72,315.96,315.6,315.6,3672.0,310.5772,310.8133,310.4592,310.4592,3672.0
2024-04-25 11:45:00,315.51,315.91,315.26,315.56,14435.0,310.3707,310.7642,310.1247,310.4199,14435.0
2024-04-25 11:50:00,315.56,315.69,315.25,315.67,13618.0,310.4199,310.5477,310.1149,310.5281,13618.0
2024-04-25 11:55:00,315.66,316.35,315.5,316.03,52569.0,310.5182,311.197,310.3608,310.8822,52569.0
2024-04-25 12:00:00,316.13,316.28,315.97,316.1,15532.0,310.9806,311.1281,310.8232,310.9511,15532.0
2024-04-25 12:05:00,316.19,316.82,316.1,316.66,32770.0,311.0396,311.6593,310.9511,311.5019,32770.0
2024-04-25 12:10:00,316.66,316.78,316.19,316.57,13232.0,311.5019,311.62,311.0396,311.4134,13232.0
2024-04-25 12:15:00,316.65,317.59,316.56,317.43,10768.0,311.4921,312.4168,311.4036,312.2594,10768.0
2024-04-25 12:20:00,317.39,317.72,317.39,317.56,6606.0,312.22,312.5447,312.22,312.3873,6606.0
2024-04-25 12:25:00,317.57,317.75,317.45,317.57,10885.0,312.3971,312.5742,312.2791,312.3971,10885.0
2024-04-25 12:30:00,317.57,317.66,316.86,317.06,14246.0,312.3971,312.4856,311.6987,311.8954,14246.0
2024-04-25 12:35:00,317.11,317.23,316.63,316.96,12289.0,311.9446,312.0627,311.4724,311.7971,12289.0
2024-04-25 12:40:00,316.99,316.99,316.67,316.91,9275.0,311.8266,311.8266,311.5118,311.7479,9275.0
2024-04-25 12:45:00,316.73,316.79,316.52,316.52,3348.0,311.5708,311.6298,311.3642,311.3642,3348.0
2024-04-25 12:50:00,316.67,316.89,316.53,316.71,11437.0,311.5118,311.7282,311.3741,311.5511,11437.0
2024-04-25 12:55:00,316.78,317.06,316.62,317.0,10451.0,311.62,311.8954,311.4626,311.8364,10451.0
2024-04-25 13:00:00,317.0,317.35,316.76,317.24,8451.0,311.8364,312.1807,311.6003,312.0725,8451.0
2024-04-25 13:05:00,317.24,317.49,316.78,316.88,9675.0,312.0725,312.3184,311.62,311.7184,9675.0
2024-04-25 13:10:00,317.01,317.03,316.54,316.77,7554.0,311.8462,311.8659,311.3839,311.6101,7554.0
2024-04-25 13:15:00,316.75,317.12,316.65,316.94,11969.0,311.5905,311.9544,311.4921,311.7774,11969.0
2024-04-25 13:20:00,316.75,316.92,316.44,316.5,5620.0,311.5905,311.7577,311.2855,311.3445,5620.0
2024-04-25 13:25:00,316.67,316.96,316.67,316.78,5173.0,311.5118,311.7971,311.5118,311.62,5173.0
2024-04-25 13:30:00,316.67,317.03,316.67,316.84,5531.0,311.5118,311.8659,311.5118,311.679,5531.0
2024-04-25 13:35:00,316.9,317.43,316.89,317.41,11663.0,311.738,312.2594,311.7282,312.2397,11663.0
2024-04-25 13:40:00,317.43,317.49,317.09,317.25,4200.0,312.2594,312.3184,311.9249,312.0823,4200.0
2024-04-25 13:45:00,317.24,317.58,317.05,317.34,16155.0,312.0725,312.407,311.8856,312.1709,16155.0
2024-04-25 13:50:00,317.33,318.34,317.26,317.9,24490.0,312.161,313.1546,312.0922,312.7217,24490.0
2024-04-25 13:55:00,318.05,318.28,317.94,317.99,22627.0,312.8693,313.0955,312.7611,312.8103,22627.0
2024-04-25 14:00:00,318.01,318.18,317.88,318.09,8471.0,312.8299,312.9972,312.7021,312.9086,8471.0
2024-04-25 14:05:00,318.08,318.89,317.97,318.43,12459.0,312.8988,313.6956,312.7906,313.2431,12459.0
2024-04-25 14:10:00,318.38,318.45,317.88,317.93,17756.0,313.1939,313.2628,312.7021,312.7513,17756.0
2024-04-25 14:15:00,317.96,318.73,317.96,318.48,30155.0,312.7808,313.5382,312.7808,313.2923,30155.0
2024-04-25 14:20:00,318.4,318.48,317.72,317.75,24276.0,313.2136,313.2923,312.5447,312.5742,24276.0
2024-04-25 14:25:00,317.67,317.76,316.83,316.88,14352.0,312.4955,312.584,311.6692,311.7184,14352.0
2024-04-25 14:30:00,316.88,317.56,316.86,317.16,7163.0,311.7184,312.3873,311.6987,311.9938,7163.0
2024-04-25 14:35:00,317.24,317.32,316.91,317.23,7168.0,312.0725,312.1512,311.7479,312.0627,7168.0
2024-04-25 14:40:00,317.14,317.14,316.56,316.64,4221.0,311.9741,311.9741,311.4036,311.4823,4221.0
2024-04-25 14:45:00,316.39,316.74,316.36,316.74,4419.0,311.2363,311.5806,311.2068,311.5806,4419.0
2024-04-25 14:50:00,316.78,316.84,316.36,316.47,6143.0,311.62,311.679,311.2068,311.315,6143.0
2024-04-25 14:55:00,316.41,316.95,316.24,316.94,3990.0,311.256,311.7872,311.0888,311.7774,3990.0
2024-04-25 15:00:00,316.92,317.34,316.9,317.04,11257.0,311.7577,312.1709,311.738,311.8757,11257.0
2024-04-25 15:05:00,317.15,317.25,316.95,317.05,4329.0,311.984,312.0823,311.7872,311.8856,4329.0
2024-04-25 15:10:00,317.17,317.25,317.05,317.11,6904.0,312.0036,312.0823,311.8856,311.9446,6904.0
2024-04-25 15:15:00,317.16,317.74,317.11,317.62,30866.0,311.9938,312.5643,311.9446,312.4463,30866.0
2024-04-25 15:20:00,317.63,317.66,317.29,317.45,13366.0,312.4561,312.4856,312.1217,312.2791,13366.0
2024-04-25 15:25:00,317.39,318.07,317.24,318.07,4524.0,312.22,312.889,312.0725,312.889,4524.0
2024-04-25 15:30:00,317.97,317.97,317.17,317.33,11563.0,312.7906,312.7906,312.0036,312.161,11563.0
2024-04-25 15:35:00,317.26,317.39,316.97,317.09,13471.0,312.0922,312.22,311.8069,311.9249,13471.0
2024-04-25 15:40:00,317.08,317.45,316.65,317.06,15673.0,311.9151,312.2791,311.4921,311.8954,15673.0
2024-04-25 15:45:00,316.97,317.02,316.49,316.65,32925.0,311.8069,311.8561,311.3347,311.4921,32925.0
2024-04-25 15:50:00,316.65,317.28,316.65,317.28,32817.0,311.4921,312.1118,311.4921,312.1118,32817.0
2024-04-25 15:55:00,317.19,317.31,316.94,317.15,102825.0,312.0233,312.1413,311.7774,311.984,102825.0
2024-04-26 09:30:00,318.21,319.95,318.21,319.51,39610.0,313.0267,314.7383,313.0267,314.3055,39610.0
2024-04-26 09:35:00,319.58,319.88,318.29,318.7,19334.0,314.3744,314.6695,313.1054,313.5087,19334.0
2024-04-26 09:40:00,318.78,319.58,318.7,319.22,9642.0,313.5874,314.3744,313.5087,314.0202,9642.0
2024-04-26 09:45:00,319.61,320.29,319.34,319.74,19950.0,314.4039,315.0728,314.1383,314.5318,19950.0
2024-04-26 09:50:00,319.82,320.18,319.6,319.6,10927.0,314.6105,314.9646,314.394,314.394,10927.0
2024-04-26 09:55:00,319.64,319.98,319.21,319.75,44387.0,314.4334,314.7679,314.0104,314.5416,44387.0
2024-04-26 10:00:00,319.9,320.72,319.8,320.41,12021.0,314.6892,315.4958,314.5908,315.1909,12021.0
2024-04-26 10:05:00,320.55,320.83,319.85,320.82,6321.0,315.3286,315.604,314.64,315.5942,6321.0
2024-04-26 10:10:00,320.92,321.18,320.67,320.69,8054.0,315.6925,315.9483,315.4466,315.4663,8054.0
2024-04-26 10:15:00,320.63,321.13,320.55,320.91,14606.0,315.4073,315.8991,315.3286,315.6827,14606.0
2024-04-26 10:20:00,321.02,321.11,320.2,320.57,37265.0,315.7909,315.8795,314.9843,315.3482,37265.0
2024-04-26 10:25:00,320.59,320.64,320.12,320.2,8464.0,315.3679,315.4171,314.9056,314.9843,8464.0
2024-04-26 10:30:00,320.21,320.69,319.76,320.61,10206.0,314.9941,315.4663,314.5514,315.3876,10206.0
2024-04-26 10:35:00,320.67,321.32,320.45,320.88,16518.0,315.4466,316.086,315.2302,315.6532,16518.0
2024-04-26 10:40:00,321.34,321.79,321.2,321.55,23626.0,316.1057,316.5484,315.968,316.3123,23626.0
2024-04-26 10:45:00,321.47,322.06,321.47,321.48,28156.0,316.2336,316.814,316.2336,316.2434,28156.0
2024-04-26 10:50:00,321.37,321.37,320.77,321.13,10660.0,316.1352,316.1352,315.545,315.8991,10660.0
2024-04-26 10:55:00,321.17,321.5,321.0,321.31,16197.0,315.9385,316.2631,315.7712,316.0762,16197.0
2024-04-26 11:00:00,321.34,321.68,321.21,321.21,7336.0,316.1057,316.4402,315.9778,315.9778,7336.0
2024-04-26 11:05:00,321.21,321.78,321.2,321.63,24009.0,315.9778,316.5385,315.968,316.391,24009.0
2024-04-26 11:10:00,321.73,321.73,320.98,321.5,12726.0,316.4894,316.4894,315.7516,316.2631,12726.0
2024-04-26 11:15:00,321.62,321.92,321.48,321.91,3639.0,316.3811,316.6763,316.2434,316.6664,3639.0
2024-04-26 11:20:00,321.89,321.92,321.31,321.52,6540.0,316.6467,316.6763,316.0762,316.2828,6540.0
2024-04-26 11:25:00,321.76,322.18,321.7,322.18,2500.0,316.5189,316.932,316.4598,316.932,2500.0
2024-04-26 11:30:00,322.19,322.45,322.08,322.41,9371.0,316.9419,317.1976,316.8337,317.1583,9371.0
2024-04-26 11:35:00,322.4,322.41,321.65,321.99,17299.0,317.1484,317.1583,316.4107,316.7451,17299.0
2024-04-26 11:40:00,322.03,322.67,321.75,322.64,13258.0,316.7845,317.414,316.509,317.3845,13258.0
2024-04-26 11:45:00,322.61,323.1,322.54,322.86,38720.0,317.355,317.837,317.2862,317.6009,38720.0
2024-04-26 11:50:00,322.95,322.95,322.5,322.56,10189.0,317.6895,317.6895,317.2468,317.3058,10189.0
2024-04-26 11:55:00,322.45,322.64,322.15,322.61,6674.0,317.1976,317.3845,316.9025,317.355,6674.0
2024-04-26 12:00:00,322.65,322.81,322.3,322.8,34997.0,317.3944,317.5518,317.0501,317.5419,34997.0
2024-04-26 12:05:00,322.8,322.93,322.54,322.79,6788.0,317.5419,317.6698,317.2862,317.5321,6788.0
2024-04-26 12:10:00,322.87,323.16,322.65,323.1,12616.0,317.6108,317.8961,317.3944,317.837,12616.0
2024-04-26 12:15:00,323.15,323.2,322.69,322.73,11878.0,317.8862,317.9354,317.4337,317.4731,11878.0
2024-04-26 12:20:00,322.72,323.25,322.65,323.25,6544.0,317.4632,317.9846,317.3944,317.9846,6544.0
2024-04-26 12:25:00,323.27,323.58,323.21,323.47,18521.0,318.0043,318.3092,317.9452,318.201,18521.0
2024-04-26 12:30:00,323.53,323.66,323.12,323.57,6562.0,318.26,318.3879,317.8567,318.2994,6562.0
2024-04-26 12:35:00,323.63,323.93,323.58,323.79,14310.0,318.3584,318.6535,318.3092,318.5158,14310.0
2024-04-26 12:40:00,323.86,323.94,323.66,323.85,18093.0,318.5847,318.6634,318.3879,318.5748,18093.0
2024-04-26 12:45:00,323.79,324.14,323.77,324.05,14449.0,318.5158,318.8601,318.4961,318.7716,14449.0
2024-04-26 12:50:00,324.05,324.22,323.95,324.18,4816.0,318.7716,318.9388,318.6732,318.8994,4816.0
2024-04-26 12:55:00,324.21,324.63,324.2,324.63,27380.0,318.929,319.3421,318.9191,319.3421,27380.0
2024-04-26 13:00:00,324.64,324.65,324.02,324.36,11538.0,319.352,319.3618,318.7421,319.0765,11538.0
2024-04-26 13:05:00,324.39,324.56,324.19,324.24,11857.0,319.106,319.2733,318.9093,318.9585,11857.0
2024-04-26 13:10:00,324.37,324.99,324.33,324.94,17466.0,319.0863,319.6963,319.047,319.6471,17466.0
2024-04-26 13:15:00,324.98,325.1,324.79,324.98,13934.0,319.6864,319.8045,319.4995,319.6864,13934.0
2024-04-26 13:20:00,325.0,325.24,324.88,325.05,12327.0,319.7061,319.9422,319.588,319.7553,12327.0
2024-04-26 13:25:00,325.05,325.32,324.82,324.96,18616.0,319.7553,320.0209,319.529,319.6667,18616.0
2024-04-26 13:30:00,324.97,325.16,324.57,325.03,6525.0,319.6766,319.8635,319.2831,319.7356,6525.0
2024-04-26 13:35:00,325.02,325.21,324.95,324.95,5834.0,319.7258,319.9127,319.6569,319.6569,5834.0
2024-04-26 13:40:00,325.08,325.08,324.47,324.98,8210.0,319.7848,319.7848,319.1847,319.6864,8210.0
2024-04-26 13:45:00,324.88,325.05,324.72,324.87,4926.0,319.588,319.7553,319.4306,319.5782,4926.0
2024-04-26 13:50:00,324.86,324.86,324.56,324.75,3351.0,319.5684,319.5684,319.2733,319.4602,3351.0
2024-04-26 13:55:00,324.64,324.92,324.6,324.81,2958.0,319.352,319.6274,319.3126,319.5192,2958.0
2024-04-26 14:00:00,324.79,324.84,324.44,324.45,9349.0,319.4995,319.5487,319.1552,319.165,9349.0
2024-04-26 14:05:00,324.59,324.59,324.14,324.14,8545.0,319.3028,319.3028,318.8601,318.8601,8545.0
2024-04-26 14:10:00,324.14,324.66,324.08,324.52,6878.0,318.8601,319.3716,318.8011,319.2339,6878.0
2024-04-26 14:15:00,324.52,324.62,324.37,324.38,4189.0,319.2339,319.3323,319.0863,319.0962,4189.0
2024-04-26 14:20:00,324.34,324.68,324.3,324.62,3744.0,319.0568,319.3913,319.0175,319.3323,3744.0
2024-04-26 14:25:00,324.54,324.58,324.3,324.44,6005.0,319.2536,319.2929,319.0175,319.1552,6005.0
2024-04-26 14:30:00,324.37,324.41,323.95,324.09,7935.0,319.0863,319.1257,318.6732,318.8109,7935.0
2024-04-26 14:35:00,324.11,324.51,324.07,324.31,5230.0,318.8306,319.2241,318.7912,319.0273,5230.0
2024-04-26 14:40:00,324.37,324.5,324.29,324.47,3356.0,319.0863,319.2142,319.0077,319.1847,3356.0
2024-04-26 14:45:00,324.47,324.47,324.06,324.2,9903.0,319.1847,319.1847,318.7814,318.9191,9903.0
2024-04-26 14:50:00,324.24,324.24,323.96,324.18,15439.0,318.9585,318.9585,318.683,318.8994,15439.0
2024-04-26 14:55:00,324.18,324.56,324.14,324.49,4915.0,318.8994,319.2733,318.8601,319.2044,4915.0
2024-04-26 15:00:00,324.5,324.92,324.29,324.41,18259.0,319.2142,319.6274,319.0077,319.1257,18259.0
2024-04-26 15:05:00,324.49,324.76,324.41,324.71,9261.0,319.2044,319.47,319.1257,319.4208,9261.0
2024-04-26 15:10:00,324.84,324.84,324.35,324.65,9644.0,319.5487,319.5487,319.0667,319.3618,9644.0
2024-04-26 15:15:00,324.6,324.68,324.21,324.51,8295.0,319.3126,319.3913,318.929,319.2241,8295.0
2024-04-26 15:20:00,324.44,324.61,324.38,324.6,4870.0,319.1552,319.3224,319.0962,319.3126,4870.0
2024-04-26 15:25:00,324.6,324.6,324.37,324.6,5881.0,319.3126,319.3126,319.0863,319.3126,5881.0
2024-04-26 15:30:00,324.5,324.54,324.1,324.19,13393.0,319.2142,319.2536,318.8207,318.9093,13393.0
2024-04-26 15:35:00,324.17,324.33,323.96,324.15,16543.0,318.8896,319.047,318.683,318.8699,16543.0
2024-04-26 15:40:00,324.18,324.43,323.92,324.12,18238.0,318.8994,319.1454,318.6437,318.8404,18238.0
2024-04-26 15:45:00,324.04,324.84,324.04,324.56,22031.0,318.7617,319.5487,318.7617,319.2733,22031.0
2024-04-26 15:50:00,324.48,324.84,324.31,324.65,50187.0,319.1946,319.5487,319.0273,319.3618,50187.0
2024-04-26 15:55:00,324.66,324.67,324.16,324.18,115669.0,319.3716,319.3815,318.8798,318.8994,115669.0
2024-04-29 09:30:00,324.92,327.19,324.79,324.88,70449.0,319.6274,321.8604,319.4995,319.588,70449.0
2024-04-29 09:35:00,324.97,324.97,321.82,322.59,45243.0,319.6766,319.6766,316.5779,317.3353,45243.0
2024-04-29 09:40:00,322.52,323.22,321.41,321.42,35066.0,317.2665,317.9551,316.1746,316.1844,35066.0
2024-04-29 09:45:00,321.57,323.1,321.41,322.9,18613.0,316.332,317.837,316.1746,317.6403,18613.0
2024-04-29 09:50:00,322.9,324.31,322.67,324.05,31010.0,317.6403,319.0273,317.414,318.7716,31010.0
2024-04-29 09:55:00,323.96,325.5,323.77,324.77,30897.0,318.683,320.1979,318.4961,319.4798,30897.0
2024-04-29 10:00:00,324.69,325.13,323.75,324.2,26667.0,319.4011,319.834,318.4764,318.9191,26667.0
2024-04-29 10:05:00,324.19,324.37,323.59,323.72,16598.0,318.9093,319.0863,318.3191,318.4469,16598.0
2024-04-29 10:10:00,323.77,324.31,323.45,324.2,17883.0,318.4961,319.0273,318.1813,318.9191,17883.0
2024-04-29 10:15:00,324.03,324.56,324.0,324.28,16252.0,318.7519,319.2733,318.7224,318.9978,16252.0
2024-04-29 10:20:00,324.24,324.63,324.0,324.04,16444.0,318.9585,319.3421,318.7224,318.7617,16444.0
2024-04-29 10:25:00,324.08,325.35,324.07,324.99,12772.0,318.8011,320.0504,318.7912,319.6963,12772.0
2024-04-29 10:30:00,324.98,325.25,324.16,325.25,17362.0,319.6864,319.952,318.8798,319.952,17362.0
2024-04-29 10:35:00,325.16,325.24,324.0,324.63,20651.0,319.8635,319.9422,318.7224,319.3421,20651.0
2024-04-29 10:40:00,324.44,324.57,323.52,323.53,15995.0,319.1552,319.2831,318.2502,318.26,15995.0
2024-04-29 10:45:00,323.42,323.61,323.11,323.16,13192.0,318.1518,318.3387,317.8469,317.8961,13192.0
2024-04-29 10:50:00,323.19,323.86,323.03,323.86,12961.0,317.9256,318.5847,317.7682,318.5847,12961.0
2024-04-29 10:55:00,323.94,324.18,323.71,324.02,9243.0,318.6634,318.8994,318.4371,318.7421,9243.0
2024-04-29 11:00:00,323.88,324.77,323.8,324.53,13128.0,318.6043,319.4798,318.5256,319.2437,13128.0
2024-04-29 11:05:00,324.35,324.36,323.92,323.96,6828.0,319.0667,319.0765,318.6437,318.683,6828.0
2024-04-29 11:10:00,323.96,324.25,323.46,323.88,16983.0,318.683,318.9683,318.1912,318.6043,16983.0
2024-04-29 11:15:00,323.85,324.25,323.59,324.06,13139.0,318.5748,318.9683,318.3191,318.7814,13139.0
2024-04-29 11:20:00,324.16,324.42,323.66,323.99,24698.0,318.8798,319.1355,318.3879,318.7125,24698.0
2024-04-29 11:25:00,324.01,324.46,323.82,324.46,13879.0,318.7322,319.1749,318.5453,319.1749,13879.0
2024-04-29 11:30:00,324.46,324.64,323.91,323.99,31845.0,319.1749,319.352,318.6338,318.7125,31845.0
2024-04-29 11:35:00,324.07,324.31,324.0,324.28,10092.0,318.7912,319.0273,318.7224,318.9978,10092.0
2024-04-29 11:40:00,324.24,324.68,324.14,324.55,16903.0,318.9585,319.3913,318.8601,319.2634,16903.0
2024-04-29 11:45:00,324.45,324.45,324.01,324.17,11515.0,319.165,319.165,318.7322,318.8896,11515.0
2024-04-29 11:50:00,324.22,324.5,324.04,324.49,9224.0,318.9388,319.2142,318.7617,319.2044,9224.0
2024-04-29 11:55:00,324.5,324.9,324.48,324.76,7582.0,319.2142,319.6077,319.1946,319.47,7582.0
2024-04-29 12:00:00,324.82,325.39,324.63,325.39,10994.0,319.529,320.0897,319.3421,320.0897,10994.0
2024-04-29 12:05:00,325.2,325.58,325.1,325.24,20434.0,319.9028,320.2766,319.8045,319.9422,20434.0
2024-04-29 12:10:00,325.19,325.28,324.85,325.04,7704.0,319.893,319.9815,319.5585,319.7454,7704.0
2024-04-29 12:15:00,325.12,325.2,324.88,324.93,11965.0,319.8241,319.9028,319.588,319.6372,11965.0
2024-04-29 12:20:00,324.91,325.06,324.67,324.95,8026.0,319.6176,319.7651,319.3815,319.6569,8026.0
2024-04-29 12:25:00,324.81,325.06,324.72,325.05,7036.0,319.5192,319.7651,319.4306,319.7553,7036.0
2024-04-29 12:30:00,325.15,325.41,325.06,325.41,5797.0,319.8536,320.1094,319.7651,320.1094,5797.0
2024-04-29 12:35:00,325.36,325.4,325.08,325.09,7862.0,320.0602,320.0996,319.7848,319.7946,7862.0
2024-04-29 12:40:00,325.16,325.31,324.82,325.2,9894.0,319.8635,320.011,319.529,319.9028,9894.0
2024-04-29 12:45:00,325.23,325.36,324.98,325.1,6473.0,319.9323,320.0602,319.6864,319.8045,6473.0
2024-04-29 12:50:00,324.96,325.11,324.65,325.04,9865.0,319.6667,319.8143,319.3618,319.7454,9865.0
2024-04-29 12:55:00,324.84,325.02,324.68,324.77,7749.0,319.5487,319.7258,319.3913,319.4798,7749.0
2024-04-29 13:00:00,324.66,325.06,324.64,325.06,5218.0,319.3716,319.7651,319.352,319.7651,5218.0
2024-04-29 13:05:00,325.0,325.12,324.91,325.09,8054.0,319.7061,319.8241,319.6176,319.7946,8054.0
2024-04-29 13:10:00,325.04,325.1,324.79,324.97,6593.0,319.7454,319.8045,319.4995,319.6766,6593.0
2024-04-29 13:15:00,325.01,325.44,324.95,325.41,8493.0,319.7159,320.1389,319.6569,320.1094,8493.0
2024-04-29 13:20:00,325.41,325.7,325.29,325.54,15651.0,320.1094,320.3947,319.9914,320.2373,15651.0
2024-04-29 13:25:00,325.54,326.18,325.53,326.0,24476.0,320.2373,320.8669,320.2275,320.6898,24476.0
2024-04-29 13:30:00,326.09,326.13,325.53,325.67,8790.0,320.7783,320.8177,320.2275,320.3652,8790.0
2024-04-29 13:35:00,325.58,325.68,325.37,325.68,9146.0,320.2766,320.375,320.0701,320.375,9146.0
2024-04-29 13:40:00,325.63,325.69,325.4,325.61,9049.0,320.3258,320.3848,320.0996,320.3062,9049.0
2024-04-29 13:45:00,325.55,325.75,325.42,325.49,11347.0,320.2471,320.4439,320.1192,320.1881,11347.0
2024-04-29 13:50:00,325.51,325.7,325.35,325.55,8375.0,320.2078,320.3947,320.0504,320.2471,8375.0
2024-04-29 13:55:00,325.51,325.52,325.08,325.08,9429.0,320.2078,320.2176,319.7848,319.7848,9429.0
2024-04-29 14:00:00,325.02,325.26,324.75,325.26,8274.0,319.7258,319.9619,319.4602,319.9619,8274.0
2024-04-29 14:05:00,325.11,325.43,324.92,324.93,10443.0,319.8143,320.1291,319.6274,319.6372,10443.0
2024-04-29 14:10:00,324.93,325.46,324.86,325.46,14422.0,319.6372,320.1586,319.5684,320.1586,14422.0
2024-04-29 14:15:00,325.49,325.77,325.35,325.51,9881.0,320.1881,320.4635,320.0504,320.2078,9881.0
2024-04-29 14:20:00,325.62,325.72,325.56,325.57,8980.0,320.316,320.4144,320.257,320.2668,8980.0
2024-04-29 14:25:00,325.56,325.56,324.91,324.97,10203.0,320.257,320.257,319.6176,319.6766,10203.0
2024-04-29 14:30:00,324.97,324.97,324.37,324.56,7017.0,319.6766,319.6766,319.0863,319.2733,7017.0
2024-04-29 14:35:00,324.62,324.75,324.55,324.69,4400.0,319.3323,319.4602,319.2634,319.4011,4400.0
2024-04-29 14:40:00,324.69,325.12,324.68,325.12,6279.0,319.4011,319.8241,319.3913,319.8241,6279.0
2024-04-29 14:45:00,325.13,325.15,324.85,324.88,5516.0,319.834,319.8536,319.5585,319.588,5516.0
2024-04-29 14:50:00,324.87,325.05,324.76,324.91,6080.0,319.5782,319.7553,319.47,319.6176,6080.0
2024-04-29 14:55:00,324.97,325.09,324.83,324.94,7660.0,319.6766,319.7946,319.5389,319.6471,7660.0
2024-04-29 15:00:00,324.87,324.9,323.32,323.83,16466.0,319.5782,319.6077,318.0535,318.5551,16466.0
2024-04-29 15:05:00,323.82,324.27,323.33,324.27,11810.0,318.5453,318.988,318.0633,318.988,11810.0
2024-04-29 15:10:00,324.2,324.33,323.84,324.33,8739.0,318.9191,319.047,318.565,319.047,8739.0
2024-04-29 15:15:00,324.3,324.6,324.11,324.49,10277.0,319.0175,319.3126,318.8306,319.2044,10277.0
2024-04-29 15:20:00,324.58,324.63,324.17,324.3,8701.0,319.2929,319.3421,318.8896,319.0175,8701.0
2024-04-29 15:25:00,324.29,325.1,324.21,325.1,12443.0,319.0077,319.8045,318.929,319.8045,12443.0
2024-04-29 15:30:00,324.93,325.13,324.65,324.96,17351.0,319.6372,319.834,319.3618,319.6667,17351.0
2024-04-29 15:35:00,324.92,325.19,324.61,324.81,23670.0,319.6274,319.893,319.3224,319.5192,23670.0
2024-04-29 15:40:00,324.78,325.31,324.61,325.17,17051.0,319.4897,320.011,319.3224,319.8733,17051.0
2024-04-29 15:45:00,325.23,325.24,324.61,324.68,24039.0,319.9323,319.9422,319.3224,319.3913,24039.0
2024-04-29 15:50:00,324.74,325.61,324.73,325.55,57370.0,319.4503,320.3062,319.4405,320.2471,57370.0
2024-04-29 15:55:00,325.56,326.84,325.51,326.83,158149.0,320.257,321.5161,320.2078,321.5063,158149.0
2024-04-30 09:30:00,330.0,331.97,328.37,330.87,103164.0,324.6246,326.5626,323.0212,325.4805,103164.0
2024-04-30 09:35:00,330.76,333.06,329.01,329.99,100299.0,325.3723,327.6348,323.6508,324.6148,100299.0
2024-04-30 09:40:00,329.88,330.23,327.1,328.49,35120.0,324.5066,324.8509,321.7719,323.1392,35120.0
2024-04-30 09:45:00,328.05,328.53,323.93,324.05,47698.0,322.7064,323.1786,318.6535,318.7716,47698.0
2024-04-30 09:50:00,323.99,325.2,323.4,324.44,55218.0,318.7125,319.9028,318.1321,319.1552,55218.0
2024-04-30 09:55:00,324.47,326.23,322.08,325.94,56334.0,319.1847,320.9161,316.8337,320.6308,56334.0
2024-04-30 10:00:00,325.72,327.7,324.17,327.49,32274.0,320.4144,322.3621,318.8896,322.1555,32274.0
2024-04-30 10:05:00,327.64,328.6,325.94,327.09,43075.0,322.3031,323.2474,320.6308,321.762,43075.0
2024-04-30 10:10:00,327.77,327.78,325.03,325.37,18631.0,322.431,322.4408,319.7356,320.0701,18631.0
2024-04-30 10:15:00,325.44,326.25,324.58,324.81,13512.0,320.1389,320.9357,319.2929,319.5192,13512.0
2024-04-30 10:20:00,324.79,325.04,323.19,323.35,22354.0,319.4995,319.7454,317.9256,318.083,22354.0
2024-04-30 10:25:00,323.56,324.44,322.8,323.11,11898.0,318.2895,319.1552,317.5419,317.8469,11898.0
2024-04-30 10:30:00,323.11,323.12,320.77,321.91,27120.0,317.8469,317.8567,315.545,316.6664,27120.0
2024-04-30 10:35:00,322.1,323.04,321.3,323.04,33356.0,316.8533,317.778,316.0664,317.778,33356.0
2024-04-30 10:40:00,323.04,323.17,321.22,321.86,23178.0,317.778,317.9059,315.9877,316.6172,23178.0
2024-04-30 10:45:00,321.62,322.39,321.13,321.62,15392.0,316.3811,317.1386,315.8991,316.3811,15392.0
2024-04-30 10:50:00,321.48,321.9,320.09,320.89,35230.0,316.2434,316.6566,314.8761,315.663,35230.0
2024-04-30 10:55:00,320.82,321.1,320.11,320.38,12145.0,315.5942,315.8696,314.8957,315.1613,12145.0
2024-04-30 11:00:00,320.24,320.24,318.06,318.09,18641.0,315.0236,315.0236,312.8791,312.9086,18641.0
2024-04-30 11:05:00,317.98,318.46,315.3,315.97,55950.0,312.8004,313.2726,310.1641,310.8232,55950.0
2024-04-30 11:10:00,315.82,316.66,315.25,316.6,57363.0,310.6756,311.5019,310.1149,311.4429,57363.0
2024-04-30 11:15:00,316.6,317.63,316.32,317.52,66081.0,311.4429,312.4561,311.1675,312.3479,66081.0
2024-04-30 11:20:00,317.42,317.68,316.52,316.73,26620.0,312.2496,312.5053,311.3642,311.5708,26620.0
2024-04-30 11:25:00,316.73,317.37,316.04,316.04,29974.0,311.5708,312.2004,310.892,310.892,29974.0
2024-04-30 11:30:00,316.1,316.31,314.39,315.0,22963.0,310.9511,311.1576,309.2689,309.869,22963.0
2024-04-30 11:35:00,314.9,315.06,313.71,314.92,46286.0,309.7706,309.928,308.6,309.7903,46286.0
2024-04-30 11:40:00,314.92,315.16,312.81,312.91,50272.0,309.7903,310.0264,307.7147,307.813,50272.0
2024-04-30 11:45:00,313.27,314.1,313.03,313.88,30441.0,308.1672,308.9836,307.9311,308.7672,30441.0
2024-04-30 11:50:00,313.88,313.89,312.52,313.09,52694.0,308.7672,308.7771,307.4294,307.9901,52694.0
2024-04-30 11:55:00,313.26,314.49,313.11,314.49,40299.0,308.1573,309.3673,308.0098,309.3673,40299.0
2024-04-30 12:00:00,314.49,314.72,313.14,313.21,35331.0,309.3673,309.5935,308.0393,308.1081,35331.0
2024-04-30 12:05:00,313.25,313.36,312.69,313.18,33933.0,308.1475,308.2557,307.5966,308.0786,33933.0
2024-04-30 12:10:00,313.22,314.32,313.12,313.75,24762.0,308.118,309.2001,308.0196,308.6393,24762.0
2024-04-30 12:15:00,313.66,314.19,313.55,314.12,26345.0,308.5508,309.0722,308.4426,309.0033,26345.0
2024-04-30 12:20:00,314.05,315.77,314.04,315.75,52092.0,308.9345,310.6264,308.9246,310.6068,52092.0
2024-04-30 12:25:00,315.76,317.29,315.7,316.71,52546.0,310.6166,312.1217,310.5576,311.5511,52546.0
2024-04-30 12:30:00,316.56,317.21,316.23,316.39,61459.0,311.4036,312.043,311.0789,311.2363,61459.0
2024-04-30 12:35:00,316.34,317.81,315.81,317.27,37055.0,311.1872,312.6332,310.6658,312.102,37055.0
2024-04-30 12:40:00,317.28,317.34,316.33,316.85,25729.0,312.1118,312.1709,311.1773,311.6888,25729.0
2024-04-30 12:45:00,316.92,317.09,316.37,316.87,26171.0,311.7577,311.9249,311.2167,311.7085,26171.0
2024-04-30 12:50:00,316.86,317.6,316.27,317.55,48257.0,311.6987,312.4266,311.1183,312.3774,48257.0
2024-04-30 12:55:00,317.6,318.03,317.43,317.5,26510.0,312.4266,312.8496,312.2594,312.3283,26510.0
2024-04-30 13:00:00,317.6,317.69,316.68,316.8,18143.0,312.4266,312.5152,311.5216,311.6397,18143.0
2024-04-30 13:05:00,316.79,317.37,316.31,317.32,23762.0,311.6298,312.2004,311.1576,312.1512,23762.0
2024-04-30 13:10:00,317.26,317.5,316.94,317.14,15618.0,312.0922,312.3283,311.7774,311.9741,15618.0
2024-04-30 13:15:00,317.17,317.17,316.27,316.33,16527.0,312.0036,312.0036,311.1183,311.1773,16527.0
2024-04-30 13:20:00,316.37,316.75,316.1,316.6,24297.0,311.2167,311.5905,310.9511,311.4429,24297.0
2024-04-30 13:25:00,316.66,317.13,316.57,316.77,19574.0,311.5019,311.9643,311.4134,311.6101,19574.0
2024-04-30 13:30:00,316.63,317.07,316.5,317.07,29692.0,311.4724,311.9053,311.3445,311.9053,29692.0
2024-04-30 13:35:00,317.0,317.69,316.9,317.69,32059.0,311.8364,312.5152,311.738,312.5152,32059.0
2024-04-30 13:40:00,317.65,318.17,317.5,318.07,36092.0,312.4758,312.9873,312.3283,312.889,36092.0
2024-04-30 13:45:00,318.04,318.49,317.68,318.44,26850.0,312.8595,313.3021,312.5053,313.2529,26850.0
2024-04-30 13:50:00,318.43,319.19,318.33,318.87,29670.0,313.2431,313.9907,313.1447,313.6759,29670.0
2024-04-30 13:55:00,318.82,319.19,318.09,318.11,25415.0,313.6268,313.9907,312.9086,312.9283,25415.0
2024-04-30 14:00:00,318.12,319.02,318.09,318.89,21520.0,312.9382,313.8235,312.9086,313.6956,21520.0
2024-04-30 14:05:00,319.02,319.42,318.73,319.23,19177.0,313.8235,314.217,313.5382,314.0301,19177.0
2024-04-30 14:10:00,319.31,319.52,318.74,319.5,25489.0,314.1088,314.3154,313.5481,314.2957,25489.0
2024-04-30 14:15:00,319.6,319.95,319.53,319.72,26885.0,314.394,314.7383,314.3252,314.5121,26885.0
2024-04-30 14:20:00,319.73,319.86,319.29,319.76,22929.0,314.5219,314.6498,314.0891,314.5514,22929.0
2024-04-30 14:25:00,319.77,320.27,319.68,319.87,22049.0,314.5613,315.0531,314.4727,314.6597,22049.0
2024-04-30 14:30:00,319.9,320.57,319.74,320.53,25561.0,314.6892,315.3482,314.5318,315.3089,25561.0
2024-04-30 14:35:00,320.5,320.67,320.23,320.62,19234.0,315.2794,315.4466,315.0138,315.3974,19234.0
2024-04-30 14:40:00,320.58,320.73,320.18,320.5,23841.0,315.3581,315.5056,314.9646,315.2794,23841.0
2024-04-30 14:45:00,320.59,320.88,320.09,320.21,25553.0,315.3679,315.6532,314.8761,314.9941,25553.0
2024-04-30 14:50:00,320.21,320.22,319.33,319.42,29392.0,314.9941,315.0039,314.1284,314.217,29392.0
2024-04-30 14:55:00,319.44,319.93,319.35,319.82,25225.0,314.2367,314.7187,314.1481,314.6105,25225.0
2024-04-30 15:00:00,319.83,320.08,319.7,319.96,43640.0,314.6203,314.8662,314.4924,314.7482,43640.0
2024-04-30 15:05:00,319.96,320.69,319.31,320.59,28144.0,314.7482,315.4663,314.1088,315.3679,28144.0
2024-04-30 15:10:00,320.56,321.08,320.44,320.79,48540.0,315.3384,315.8499,315.2204,315.5647,48540.0
2024-04-30 15:15:00,320.78,321.14,320.27,320.65,39431.0,315.5548,315.909,315.0531,315.4269,39431.0
2024-04-30 15:20:00,320.61,320.93,320.04,320.21,33126.0,315.3876,315.7024,314.8269,314.9941,33126.0
2024-04-30 15:25:00,320.24,321.26,320.2,321.1,28536.0,315.0236,316.027,314.9843,315.8696,28536.0
2024-04-30 15:30:00,321.07,321.39,320.94,321.31,36021.0,315.8401,316.1549,315.7122,316.0762,36021.0
2024-04-30 15:35:00,321.31,321.96,321.22,321.94,41036.0,316.0762,316.7156,315.9877,316.6959,41036.0
2024-04-30 15:40:00,321.93,322.4,321.56,322.4,62395.0,316.6861,317.1484,316.3221,317.1484,62395.0
2024-04-30 15:45:00,322.39,322.52,319.91,319.99,58660.0,317.1386,317.2665,314.699,314.7777,58660.0
2024-04-30 15:50:00,320.05,320.5,318.84,319.07,50296.0,314.8367,315.2794,313.6464,313.8727,50296.0
2024-04-30 15:55:00,319.16,319.38,318.05,318.26,130455.0,313.9612,314.1776,312.8693,313.0759,130455.0
2024-05-01 09:30:00,318.83,319.48,317.71,317.71,31477.0,313.6366,314.276,312.5348,312.5348,31477.0
2024-05-01 09:35:00,317.67,318.29,317.33,317.54,9921.0,312.4955,313.1054,312.161,312.3676,9921.0
2024-05-01 09:40:00,317.22,317.33,314.57,314.69,22712.0,312.0528,312.161,309.446,309.564,22712.0
2024-05-01 09:45:00,314.57,315.48,314.13,315.26,33082.0,309.446,310.3412,309.0131,310.1247,33082.0
2024-05-01 09:50:00,315.23,315.38,314.04,314.04,14037.0,310.0952,310.2428,308.9246,308.9246,14037.0
2024-05-01 09:55:00,314.22,314.3,313.7,314.09,16049.0,309.1017,309.1804,308.5902,308.9738,16049.0
2024-05-01 10:00:00,314.0,314.8,313.08,313.23,22436.0,308.8853,309.6722,307.9803,308.1278,22436.0
2024-05-01 10:05:00,313.24,314.04,313.24,313.4,14753.0,308.1376,308.9246,308.1376,308.295,14753.0
2024-05-01 10:10:00,313.43,314.61,312.92,314.53,23496.0,308.3246,309.4853,307.8229,309.4066,23496.0
2024-05-01 10:15:00,314.52,314.94,314.04,314.22,41176.0,309.3968,309.81,308.9246,309.1017,41176.0
2024-05-01 10:20:00,314.23,314.24,313.69,314.0,17253.0,309.1115,309.1214,308.5803,308.8853,17253.0
2024-05-01 10:25:00,313.95,314.17,312.8,313.61,16821.0,308.8361,309.0525,307.7048,308.5016,16821.0
2024-05-01 10:30:00,313.6,314.4,313.58,314.15,25332.0,308.4918,309.2788,308.4721,309.0328,25332.0
2024-05-01 10:35:00,314.15,314.55,313.53,313.82,23009.0,309.0328,309.4263,308.4229,308.7082,23009.0
2024-05-01 10:40:00,313.63,313.75,313.17,313.57,19913.0,308.5213,308.6393,308.0688,308.4623,19913.0
2024-05-01 10:45:00,313.56,314.67,313.56,314.67,18574.0,308.4524,309.5444,308.4524,309.5444,18574.0
2024-05-01 10:50:00,314.61,315.31,314.33,315.22,18761.0,309.4853,310.1739,309.2099,310.0854,18761.0
2024-05-01 10:55:00,315.12,316.23,315.05,315.93,20483.0,309.987,311.0789,309.9182,310.7838,20483.0
2024-05-01 11:00:00,316.03,316.45,315.82,315.83,12435.0,310.8822,311.2954,310.6756,310.6855,12435.0
2024-05-01 11:05:00,315.94,316.0,315.09,315.17,8217.0,310.7937,310.8527,309.9575,310.0362,8217.0
2024-05-01 11:10:00,315.25,315.26,314.49,314.5,4013.0,310.1149,310.1247,309.3673,309.3771,4013.0
2024-05-01 11:15:00,314.5,314.5,313.58,313.78,4976.0,309.3771,309.3771,308.4721,308.6688,4976.0
2024-05-01 11:20:00,313.74,313.97,312.83,313.05,12732.0,308.6295,308.8558,307.7343,307.9507,12732.0
2024-05-01 11:25:00,312.96,313.77,312.74,313.62,22448.0,307.8622,308.659,307.6458,308.5115,22448.0
2024-05-01 11:30:00,313.68,314.16,313.32,314.03,14451.0,308.5705,309.0427,308.2163,308.9148,14451.0
2024-05-01 11:35:00,313.97,314.04,313.47,313.95,7188.0,308.8558,308.9246,308.3639,308.8361,7188.0
2024-05-01 11:40:00,313.92,314.91,313.92,314.73,10279.0,308.8066,309.7804,308.8066,309.6034,10279.0
2024-05-01 11:45:00,314.81,314.91,314.3,314.34,13033.0,309.6821,309.7804,309.1804,309.2197,13033.0
2024-05-01 11:50:00,314.39,314.47,313.53,313.53,13662.0,309.2689,309.3476,308.4229,308.4229,13662.0
2024-05-01 11:55:00,313.5,313.76,313.15,313.19,18349.0,308.3934,308.6492,308.0491,308.0885,18349.0
2024-05-01 12:00:00,313.0,313.35,312.55,313.14,23766.0,307.9016,308.2459,307.4589,308.0393,23766.0
2024-05-01 12:05:00,313.23,313.66,312.82,313.12,29300.0,308.1278,308.5508,307.7245,308.0196,29300.0
2024-05-01 12:10:00,313.25,313.71,313.16,313.69,5685.0,308.1475,308.6,308.0589,308.5803,5685.0
2024-05-01 12:15:00,313.67,313.88,313.51,313.61,5366.0,308.5606,308.7672,308.4032,308.5016,5366.0
2024-05-01 12:20:00,313.61,314.18,313.61,313.97,6404.0,308.5016,309.0623,308.5016,308.8558,6404.0
2024-05-01 12:25:00,313.98,314.26,313.77,314.16,9278.0,308.8656,309.141,308.659,309.0427,9278.0
2024-05-01 12:30:00,314.16,314.32,313.8,313.98,7331.0,309.0427,309.2001,308.6885,308.8656,7331.0
2024-05-01 12:35:00,314.02,314.12,313.67,313.68,7502.0,308.9049,309.0033,308.5606,308.5705,7502.0
2024-05-01 12:40:00,313.91,314.17,313.73,313.81,4534.0,308.7967,309.0525,308.6197,308.6984,4534.0
2024-05-01 12:45:00,313.79,314.02,313.42,313.59,3373.0,308.6787,308.9049,308.3147,308.4819,3373.0
2024-05-01 12:50:00,313.53,313.61,313.36,313.53,6460.0,308.4229,308.5016,308.2557,308.4229,6460.0
2024-05-01 12:55:00,313.52,313.62,313.18,313.34,17175.0,308.4131,308.5115,308.0786,308.236,17175.0
2024-05-01 13:00:00,313.34,313.78,313.19,313.3,14683.0,308.236,308.6688,308.0885,308.1967,14683.0
2024-05-01 13:05:00,313.29,313.57,313.17,313.48,4991.0,308.1868,308.4623,308.0688,308.3737,4991.0
2024-05-01 13:10:00,313.54,313.56,313.12,313.25,4271.0,308.4328,308.4524,308.0196,308.1475,4271.0
2024-05-01 13:15:00,313.29,313.3,312.93,313.0,6328.0,308.1868,308.1967,307.8327,307.9016,6328.0
2024-05-01 13:20:00,312.94,313.31,312.94,313.22,18692.0,307.8425,308.2065,307.8425,308.118,18692.0
2024-05-01 13:25:00,313.22,313.79,313.18,313.77,7076.0,308.118,308.6787,308.0786,308.659,7076.0
2024-05-01 13:30:00,313.87,314.49,313.86,314.3,11837.0,308.7574,309.3673,308.7475,309.1804,11837.0
2024-05-01 13:35:00,314.25,314.61,314.18,314.26,16780.0,309.1312,309.4853,309.0623,309.141,16780.0
2024-05-01 13:40:00,314.31,314.33,313.15,313.15,8516.0,309.1902,309.2099,308.0491,308.0491,8516.0
2024-05-01 13:45:00,313.15,313.85,313.0,313.85,16335.0,308.0491,308.7377,307.9016,308.7377,16335.0
2024-05-01 13:50:00,313.71,313.9,313.41,313.9,8120.0,308.6,308.7869,308.3049,308.7869,8120.0
2024-05-01 13:55:00,313.93,314.1,313.74,313.74,11786.0,308.8164,308.9836,308.6295,308.6295,11786.0
2024-05-01 14:00:00,313.74,315.06,313.69,314.16,91334.0,308.6295,309.928,308.5803,309.0427,91334.0
2024-05-01 14:05:00,314.21,314.42,313.33,313.75,34931.0,309.0918,309.2984,308.2262,308.6393,34931.0
2024-05-01 14:10:00,313.61,313.65,312.81,313.07,20133.0,308.5016,308.541,307.7147,307.9704,20133.0
2024-05-01 14:15:00,313.16,313.3,312.06,312.41,40927.0,308.0589,308.1967,306.9769,307.3212,40927.0
2024-05-01 14:20:00,312.34,312.9,312.29,312.38,28562.0,307.2523,307.8032,307.2031,307.2917,28562.0
2024-05-01 14:25:00,312.49,314.25,312.49,313.86,19403.0,307.3999,309.1312,307.3999,308.7475,19403.0
2024-05-01 14:30:00,313.86,313.92,312.02,313.76,44079.0,308.7475,308.8066,306.9375,308.6492,44079.0
2024-05-01 14:35:00,313.71,314.05,312.22,313.9,59771.0,308.6,308.9345,307.1343,308.7869,59771.0
2024-05-01 14:40:00,313.9,316.45,313.81,316.44,65257.0,308.7869,311.2954,308.6984,311.2855,65257.0
2024-05-01 14:45:00,316.74,316.91,314.99,315.76,33320.0,311.5806,311.7479,309.8591,310.6166,33320.0
2024-05-01 14:50:00,316.1,316.5,315.74,316.13,41619.0,310.9511,311.3445,310.5969,310.9806,41619.0
2024-05-01 14:55:00,316.24,316.38,315.32,316.12,52591.0,311.0888,311.2265,310.1838,310.9707,52591.0
2024-05-01 15:00:00,316.19,317.72,316.1,316.17,85215.0,311.0396,312.5447,310.9511,311.0199,85215.0
2024-05-01 15:05:00,316.24,316.81,315.52,316.37,28699.0,311.0888,311.6495,310.3805,311.2167,28699.0
2024-05-01 15:10:00,316.27,316.7,315.55,316.45,28398.0,311.1183,311.5413,310.41,311.2954,28398.0
2024-05-01 15:15:00,316.54,316.95,316.11,316.12,28198.0,311.3839,311.7872,310.9609,310.9707,28198.0
2024-05-01 15:20:00,316.15,316.68,315.23,316.68,43661.0,311.0002,311.5216,310.0952,311.5216,43661.0
2024-05-01 15:25:00,316.66,317.05,315.85,316.08,27054.0,311.5019,311.8856,310.7051,310.9314,27054.0
2024-05-01 15:30:00,316.04,316.05,315.02,315.23,21909.0,310.892,310.9019,309.8887,310.0952,21909.0
2024-05-01 15:35:00,315.12,315.12,313.02,313.48,29813.0,309.987,309.987,307.9212,308.3737,29813.0
2024-05-01 15:40:00,313.27,314.05,312.84,313.51,32448.0,308.1672,308.9345,307.7442,308.4032,32448.0
2024-05-01 15:45:00,313.54,313.75,312.46,313.61,66111.0,308.4328,308.6393,307.3704,308.5016,66111.0
2024-05-01 15:50:00,313.57,313.62,312.23,312.31,53321.0,308.4623,308.5115,307.1441,307.2228,53321.0
2024-05-01 15:55:00,312.47,312.68,311.74,311.84,162540.0,307.3802,307.5868,306.6621,306.7605,162540.0
2024-05-02 09:30:00,313.29,313.76,310.01,311.3,69417.0,308.1868,308.6492,304.9603,306.2292,69417.0
2024-05-02 09:35:00,311.01,311.27,309.06,309.85,32459.0,305.944,306.1997,304.0257,304.8029,32459.0
2024-05-02 09:40:00,310.07,310.5,309.19,309.79,31307.0,305.0193,305.4423,304.1536,304.7438,31307.0
2024-05-02 09:45:00,309.63,309.73,308.39,308.58,26889.0,304.5864,304.6848,303.3666,303.5536,26889.0
2024-05-02 09:50:00,308.44,309.06,308.01,308.95,31101.0,303.4158,304.0257,302.9928,303.9175,31101.0
2024-05-02 09:55:00,308.95,309.32,308.42,308.58,25313.0,303.9175,304.2815,303.3962,303.5536,25313.0
2024-05-02 10:00:00,308.31,308.61,306.36,307.67,38830.0,303.288,303.5831,301.3697,302.6584,38830.0
2024-05-02 10:05:00,307.83,308.03,305.72,306.22,31977.0,302.8158,303.0125,300.7401,301.232,31977.0
2024-05-02 10:10:00,306.22,307.01,305.85,306.65,45463.0,301.232,302.0091,300.868,301.655,45463.0
2024-05-02 10:15:00,306.54,307.22,306.36,306.37,33651.0,301.5468,302.2157,301.3697,301.3796,33651.0
2024-05-02 10:20:00,306.37,306.87,305.26,306.45,34745.0,301.3796,301.8714,300.2876,301.4582,34745.0
2024-05-02 10:25:00,306.5,307.61,306.38,307.51,91847.0,301.5074,302.5994,301.3894,302.501,91847.0
2024-05-02 10:30:00,307.53,309.83,307.4,309.83,36239.0,302.5207,304.7832,302.3928,304.7832,36239.0
2024-05-02 10:35:00,309.69,310.71,309.37,309.65,69051.0,304.6455,305.6489,304.3307,304.6061,69051.0
2024-05-02 10:40:00,309.64,309.79,308.62,308.85,38259.0,304.5963,304.7438,303.5929,303.8192,38259.0
2024-05-02 10:45:00,308.93,309.05,307.89,308.96,44214.0,303.8979,304.0159,302.8748,303.9274,44214.0
2024-05-02 10:50:00,308.81,308.82,307.69,307.72,23981.0,303.7798,303.7896,302.678,302.7076,23981.0
2024-05-02 10:55:00,307.9,309.73,307.79,309.48,16756.0,302.8846,304.6848,302.7764,304.4389,16756.0
2024-05-02 11:00:00,309.56,309.97,309.47,309.7,4523.0,304.5176,304.9209,304.4291,304.6553,4523.0
2024-05-02 11:05:00,309.59,309.91,308.85,309.57,43448.0,304.5471,304.8619,303.8192,304.5274,43448.0
2024-05-02 11:10:00,309.58,310.47,309.21,310.47,81714.0,304.5373,305.4128,304.1733,305.4128,81714.0
2024-05-02 11:15:00,310.32,310.46,309.67,309.86,29050.0,305.2652,305.4029,304.6258,304.8127,29050.0
2024-05-02 11:20:00,309.97,310.09,309.62,309.96,6200.0,304.9209,305.039,304.5766,304.9111,6200.0
2024-05-02 11:25:00,310.03,310.99,310.03,310.38,20221.0,304.9799,305.9243,304.9799,305.3242,20221.0
2024-05-02 11:30:00,310.24,310.64,309.86,310.05,12340.0,305.1865,305.58,304.8127,304.9996,12340.0
2024-05-02 11:35:00,310.19,310.54,309.87,310.46,7858.0,305.1373,305.4816,304.8225,305.4029,7858.0
2024-05-02 11:40:00,310.41,311.22,310.21,311.05,7919.0,305.3537,306.1505,305.157,305.9833,7919.0
2024-05-02 11:45:00,310.96,311.27,310.79,310.99,7455.0,305.8948,306.1997,305.7276,305.9243,7455.0
2024-05-02 11:50:00,311.0,311.65,311.0,311.53,5512.0,305.9341,306.5735,305.9341,306.4555,5512.0
2024-05-02 11:55:00,311.55,311.68,311.37,311.44,7191.0,306.4752,306.6031,306.2981,306.367,7191.0
2024-05-02 12:00:00,311.48,311.48,311.12,311.47,5829.0,306.4063,306.4063,306.0522,306.3965,5829.0
2024-05-02 12:05:00,311.39,311.83,310.98,310.98,11406.0,306.3178,306.7506,305.9145,305.9145,11406.0
2024-05-02 12:10:00,311.05,311.8,310.83,311.61,31824.0,305.9833,306.7211,305.7669,306.5342,31824.0
2024-05-02 12:15:00,311.44,311.88,311.42,311.62,14210.0,306.367,306.7998,306.3473,306.544,14210.0
2024-05-02 12:20:00,311.51,311.76,310.87,311.75,25043.0,306.4358,306.6818,305.8063,306.6719,25043.0
2024-05-02 12:25:00,311.65,312.0,311.4,311.42,13425.0,306.5735,306.9178,306.3276,306.3473,13425.0
2024-05-02 12:30:00,311.39,311.48,310.71,310.72,8022.0,306.3178,306.4063,305.6489,305.6587,8022.0
2024-05-02 12:35:00,310.71,310.81,310.33,310.71,8375.0,305.6489,305.7472,305.275,305.6489,8375.0
2024-05-02 12:40:00,310.81,311.17,310.69,310.98,8295.0,305.7472,306.1014,305.6292,305.9145,8295.0
2024-05-02 12:45:00,310.93,311.4,310.93,311.19,10590.0,305.8653,306.3276,305.8653,306.121,10590.0
2024-05-02 12:50:00,311.1,311.38,311.03,311.03,5479.0,306.0325,306.3079,305.9636,305.9636,5479.0
2024-05-02 12:55:00,310.92,311.4,310.92,311.19,4044.0,305.8554,306.3276,305.8554,306.121,4044.0
2024-05-02 13:00:00,311.41,311.83,311.34,311.79,3813.0,306.3375,306.7506,306.2686,306.7113,3813.0
2024-05-02 13:05:00,311.83,312.69,311.51,312.58,22958.0,306.7506,307.5966,306.4358,307.4884,22958.0
2024-05-02 13:10:00,312.56,313.13,312.21,312.92,10309.0,307.4687,308.0294,307.1244,307.8229,10309.0
2024-05-02 13:15:00,312.83,313.06,312.5,312.59,9545.0,307.7343,307.9606,307.4097,307.4982,9545.0
2024-05-02 13:20:00,312.51,313.11,312.47,313.11,8518.0,307.4195,308.0098,307.3802,308.0098,8518.0
2024-05-02 13:25:00,312.98,313.18,312.81,313.11,4945.0,307.8819,308.0786,307.7147,308.0098,4945.0
2024-05-02 13:30:00,313.27,313.38,312.63,312.83,8950.0,308.1672,308.2754,307.5376,307.7343,8950.0
2024-05-02 13:35:00,312.84,313.09,312.49,312.94,10274.0,307.7442,307.9901,307.3999,307.8425,10274.0
2024-05-02 13:40:00,312.95,313.39,312.73,313.38,10442.0,307.8524,308.2852,307.636,308.2754,10442.0
2024-05-02 13:45:00,313.3,313.37,313.06,313.08,10096.0,308.1967,308.2655,307.9606,307.9803,10096.0
2024-05-02 13:50:00,313.2,313.4,312.31,312.31,18361.0,308.0983,308.295,307.2228,307.2228,18361.0
2024-05-02 13:55:00,312.29,312.97,312.28,312.6,13829.0,307.2031,307.872,307.1933,307.5081,13829.0
2024-05-02 14:00:00,312.71,312.93,312.59,312.79,7795.0,307.6163,307.8327,307.4982,307.695,7795.0
2024-05-02 14:05:00,312.72,313.28,312.58,313.06,17296.0,307.6261,308.177,307.4884,307.9606,17296.0
2024-05-02 14:10:00,313.07,313.24,312.92,312.97,5263.0,307.9704,308.1376,307.8229,307.872,5263.0
2024-05-02 14:15:00,313.02,313.15,312.48,312.48,6706.0,307.9212,308.0491,307.39,307.39,6706.0
2024-05-02 14:20:00,312.4,312.86,312.37,312.86,6492.0,307.3113,307.7638,307.2818,307.7638,6492.0
2024-05-02 14:25:00,312.9,313.12,312.84,313.09,8964.0,307.8032,308.0196,307.7442,307.9901,8964.0
2024-05-02 14:30:00,313.1,313.47,312.97,313.18,14700.0,307.9999,308.3639,307.872,308.0786,14700.0
2024-05-02 14:35:00,313.24,313.25,312.87,313.02,19176.0,308.1376,308.1475,307.7737,307.9212,19176.0
2024-05-02 14:40:00,312.98,313.06,312.69,312.72,19156.0,307.8819,307.9606,307.5966,307.6261,19156.0
2024-05-02 14:45:00,312.81,313.62,312.48,313.61,16986.0,307.7147,308.5115,307.39,308.5016,16986.0
2024-05-02 14:50:00,313.59,313.97,313.52,313.52,15477.0,308.4819,308.8558,308.4131,308.4131,15477.0
2024-05-02 14:55:00,313.65,314.29,313.65,314.24,15630.0,308.541,309.1705,308.541,309.1214,15630.0
2024-05-02 15:00:00,314.2,314.22,313.74,314.08,11064.0,309.082,309.1017,308.6295,308.964,11064.0
2024-05-02 15:05:00,314.14,314.95,314.14,314.85,26610.0,309.023,309.8198,309.023,309.7214,26610.0
2024-05-02 15:10:00,314.78,315.0,314.2,314.44,10340.0,309.6526,309.869,309.082,309.3181,10340.0
2024-05-02 15:15:00,314.47,314.73,314.36,314.55,17380.0,309.3476,309.6034,309.2394,309.4263,17380.0
2024-05-02 15:20:00,314.61,315.61,314.52,315.56,24328.0,309.4853,310.469,309.3968,310.4199,24328.0
2024-05-02 15:25:00,315.59,316.1,315.23,315.55,40691.0,310.4494,310.9511,310.0952,310.41,40691.0
2024-05-02 15:30:00,315.43,315.48,314.54,314.79,24705.0,310.292,310.3412,309.4165,309.6624,24705.0
2024-05-02 15:35:00,314.7,315.12,314.41,314.73,17601.0,309.5739,309.987,309.2886,309.6034,17601.0
2024-05-02 15:40:00,314.63,314.98,314.41,314.74,23194.0,309.505,309.8493,309.2886,309.6132,23194.0
2024-05-02 15:45:00,314.73,315.2,314.55,314.65,29392.0,309.6034,310.0657,309.4263,309.5247,29392.0
2024-05-02 15:50:00,314.64,314.85,314.24,314.59,30786.0,309.5148,309.7214,309.1214,309.4657,30786.0
2024-05-02 15:55:00,314.77,315.42,314.64,315.36,96367.0,309.6427,310.2821,309.5148,310.2231,96367.0
2024-05-03 09:30:00,318.51,319.6,316.59,317.09,48868.0,314.2407,315.3161,312.3465,312.8398,48868.0
2024-05-03 09:35:00,316.95,318.15,316.95,318.0,24770.0,312.7017,313.8856,312.7017,313.7376,24770.0
2024-05-03 09:40:00,317.86,320.5,317.8,320.5,19178.0,313.5995,316.2041,313.5403,316.2041,19178.0
2024-05-03 09:45:00,320.5,321.0,319.86,320.92,29279.0,316.2041,316.6974,315.5727,316.6184,29279.0
2024-05-03 09:50:00,320.94,322.02,320.3,322.02,11772.0,316.6382,317.7037,316.0068,317.7037,11772.0
2024-05-03 09:55:00,321.73,322.24,321.57,321.8,14652.0,317.4176,317.9208,317.2597,317.4867,14652.0
2024-05-03 10:00:00,321.86,322.33,319.96,319.98,39039.0,317.5458,318.0095,315.6713,315.691,39039.0
2024-05-03 10:05:00,320.05,321.21,320.05,320.98,15916.0,315.7601,316.9046,315.7601,316.6776,15916.0
2024-05-03 10:10:00,321.11,321.56,320.16,320.49,6416.0,316.8059,317.2499,315.8686,316.1942,6416.0
2024-05-03 10:15:00,320.61,321.16,320.2,320.39,8789.0,316.3126,316.8552,315.9081,316.0956,8789.0
2024-05-03 10:20:00,320.3,320.3,319.17,319.45,6251.0,316.0068,316.0068,314.8919,315.1682,6251.0
2024-05-03 10:25:00,319.23,320.45,318.76,320.12,14702.0,314.9511,316.1547,314.4874,315.8292,14702.0
2024-05-03 10:30:00,320.28,320.81,319.68,319.73,13351.0,315.987,316.5099,315.3951,315.4444,13351.0
2024-05-03 10:35:00,319.55,320.15,319.27,319.98,16273.0,315.2668,315.8588,314.9906,315.691,16273.0
2024-05-03 10:40:00,320.17,320.9,319.71,320.8,7991.0,315.8785,316.5987,315.4247,316.5001,7991.0
2024-05-03 10:45:00,320.75,320.9,320.5,320.5,10907.0,316.4507,316.5987,316.2041,316.2041,10907.0
2024-05-03 10:50:00,320.67,320.7,319.85,319.9,24993.0,316.3718,316.4014,315.5628,315.6121,24993.0
2024-05-03 10:55:00,320.04,320.25,319.62,319.96,7271.0,315.7502,315.9574,315.3359,315.6713,7271.0
2024-05-03 11:00:00,319.9,320.67,319.9,320.53,6373.0,315.6121,316.3718,315.6121,316.2337,6373.0
2024-05-03 11:05:00,320.47,321.1,320.25,320.44,30393.0,316.1745,316.796,315.9574,316.1449,30393.0
2024-05-03 11:10:00,320.4,320.42,320.16,320.26,2831.0,316.1054,316.1251,315.8686,315.9673,2831.0
2024-05-03 11:15:00,320.14,320.89,320.14,320.72,8742.0,315.8489,316.5888,315.8489,316.4211,8742.0
2024-05-03 11:20:00,320.7,320.98,320.41,320.8,6121.0,316.4014,316.6776,316.1153,316.5001,6121.0
2024-05-03 11:25:00,320.8,321.32,320.78,321.18,6470.0,316.5001,317.0131,316.4803,316.875,6470.0
2024-05-03 11:30:00,321.25,321.48,321.07,321.31,8973.0,316.944,317.1709,316.7664,317.0032,8973.0
2024-05-03 11:35:00,321.39,321.53,321.21,321.28,9855.0,317.0821,317.2203,316.9046,316.9736,9855.0
2024-05-03 11:40:00,321.4,321.95,321.39,321.58,8571.0,317.092,317.6346,317.0821,317.2696,8571.0
2024-05-03 11:45:00,321.68,321.78,321.01,321.13,5993.0,317.3683,317.4669,316.7072,316.8256,5993.0
2024-05-03 11:50:00,321.22,321.76,321.16,321.6,9088.0,316.9144,317.4472,316.8552,317.2893,9088.0
2024-05-03 11:55:00,321.63,321.86,321.54,321.62,4348.0,317.3189,317.5458,317.2301,317.3091,4348.0
2024-05-03 12:00:00,321.47,321.88,321.47,321.62,4448.0,317.1611,317.5656,317.1611,317.3091,4448.0
2024-05-03 12:05:00,321.63,322.13,321.53,322.09,8303.0,317.3189,317.8122,317.2203,317.7728,8303.0
2024-05-03 12:10:00,322.07,322.26,321.58,321.67,21634.0,317.753,317.9405,317.2696,317.3584,21634.0
2024-05-03 12:15:00,321.67,321.81,321.23,321.51,6363.0,317.3584,317.4965,316.9243,317.2005,6363.0
2024-05-03 12:20:00,321.53,321.76,321.26,321.76,2977.0,317.2203,317.4472,316.9539,317.4472,2977.0
2024-05-03 12:25:00,321.68,321.94,321.42,321.56,3447.0,317.3683,317.6248,317.1117,317.2499,3447.0
2024-05-03 12:30:00,321.61,321.79,321.48,321.55,5341.0,317.2992,317.4768,317.1709,317.24,5341.0
2024-05-03 12:35:00,321.59,321.71,321.24,321.3,5087.0,317.2795,317.3979,316.9342,316.9934,5087.0
2024-05-03 12:40:00,321.32,321.73,321.31,321.65,3962.0,317.0131,317.4176,317.0032,317.3387,3962.0
2024-05-03 12:45:00,321.57,321.75,321.25,321.27,3946.0,317.2597,317.4373,316.944,316.9638,3946.0
2024-05-03 12:50:00,321.28,321.4,320.93,321.0,8406.0,316.9736,317.092,316.6283,316.6974,8406.0
2024-05-03 12:55:00,321.0,321.27,320.9,321.21,11632.0,316.6974,316.9638,316.5987,316.9046,11632.0
2024-05-03 13:00:00,321.24,321.63,321.15,321.61,5425.0,316.9342,317.3189,316.8454,317.2992,5425.0
2024-05-03 13:05:00,321.53,322.59,321.53,322.17,18057.0,317.2203,318.2661,317.2203,317.8517,18057.0
2024-05-03 13:10:00,322.02,322.33,321.94,322.32,3760.0,317.7037,318.0095,317.6248,317.9997,3760.0
2024-05-03 13:15:00,322.23,322.5,322.1,322.16,5348.0,317.9109,318.1773,317.7826,317.8418,5348.0
2024-05-03 13:20:00,322.16,322.19,321.95,322.05,3233.0,317.8418,317.8714,317.6346,317.7333,3233.0
2024-05-03 13:25:00,321.98,322.28,321.89,322.0,7084.0,317.6642,317.9602,317.5754,317.684,7084.0
2024-05-03 13:30:00,322.05,322.08,321.71,321.98,5118.0,317.7333,317.7629,317.3979,317.6642,5118.0
2024-05-03 13:35:00,322.03,322.4,321.98,322.34,3318.0,317.7136,318.0786,317.6642,318.0194,3318.0
2024-05-03 13:40:00,322.32,322.53,322.0,322.0,3884.0,317.9997,318.2069,317.684,317.684,3884.0
2024-05-03 13:45:00,322.05,322.34,321.94,322.19,3974.0,317.7333,318.0194,317.6248,317.8714,3974.0
2024-05-03 13:50:00,322.24,322.24,322.02,322.17,2172.0,317.9208,317.9208,317.7037,317.8517,2172.0
2024-05-03 13:55:00,322.17,322.21,321.85,321.9,12108.0,317.8517,317.8912,317.536,317.5853,12108.0
2024-05-03 14:00:00,321.87,321.87,321.33,321.43,4284.0,317.5557,317.5557,317.023,317.1216,4284.0
2024-05-03 14:05:00,321.36,321.66,321.19,321.4,6964.0,317.0525,317.3485,316.8848,317.092,6964.0
2024-05-03 14:10:00,321.46,321.46,321.03,321.03,7205.0,317.1512,317.1512,316.727,316.727,7205.0
2024-05-03 14:15:00,321.06,321.49,321.06,321.27,3960.0,316.7566,317.1808,316.7566,316.9638,3960.0
2024-05-03 14:20:00,321.3,321.57,321.3,321.57,4324.0,316.9934,317.2597,316.9934,317.2597,4324.0
2024-05-03 14:25:00,321.56,321.75,321.48,321.48,6087.0,317.2499,317.4373,317.1709,317.1709,6087.0
2024-05-03 14:30:00,321.48,321.6,321.46,321.59,3945.0,317.1709,317.2893,317.1512,317.2795,3945.0
2024-05-03 14:35:00,321.53,321.53,320.91,320.91,14197.0,317.2203,317.2203,316.6086,316.6086,14197.0
2024-05-03 14:40:00,320.9,321.11,320.69,320.83,5877.0,316.5987,316.8059,316.3915,316.5297,5877.0
2024-05-03 14:45:00,320.82,320.83,320.6,320.83,7407.0,316.5198,316.5297,316.3027,316.5297,7407.0
2024-05-03 14:50:00,320.91,321.03,320.83,320.86,7129.0,316.6086,316.727,316.5297,316.5593,7129.0
2024-05-03 14:55:00,320.92,320.98,320.59,320.88,8666.0,316.6184,316.6776,316.2929,316.579,8666.0
2024-05-03 15:00:00,320.91,321.5,320.75,321.42,3596.0,316.6086,317.1907,316.4507,317.1117,3596.0
2024-05-03 15:05:00,321.53,321.9,321.49,321.57,8686.0,317.2203,317.5853,317.1808,317.2597,8686.0
2024-05-03 15:10:00,321.58,321.67,321.28,321.6,8450.0,317.2696,317.3584,316.9736,317.2893,8450.0
2024-05-03 15:15:00,321.51,321.92,321.12,321.17,7359.0,317.2005,317.605,316.8158,316.8651,7359.0
2024-05-03 15:20:00,321.14,321.21,321.01,321.01,5995.0,316.8355,316.9046,316.7072,316.7072,5995.0
2024-05-03 15:25:00,321.06,321.42,320.92,321.3,5142.0,316.7566,317.1117,316.6184,316.9934,5142.0
2024-05-03 15:30:00,321.29,321.31,320.8,320.91,5407.0,316.9835,317.0032,316.5001,316.6086,5407.0
2024-05-03 15:35:00,320.91,321.76,320.91,321.47,9050.0,316.6086,317.4472,316.6086,317.1611,9050.0
2024-05-03 15:40:00,321.41,321.48,321.14,321.14,8525.0,317.1019,317.1709,316.8355,316.8355,8525.0
2024-05-03 15:45:00,321.14,321.14,320.54,320.55,9622.0,316.8355,316.8355,316.2435,316.2534,9622.0
2024-05-03 15:50:00,320.63,321.09,320.62,320.81,19619.0,316.3323,316.7862,316.3225,316.5099,19619.0
2024-05-03 15:55:00,320.8,321.0,320.5,320.62,58105.0,316.5001,316.6974,316.2041,316.3225,58105.0
2024-05-06 09:30:00,322.33,323.44,322.33,322.61,17288.0,318.0095,319.1047,318.0095,318.2858,17288.0
2024-05-06 09:35:00,323.1,324.23,322.81,323.9,7611.0,318.7692,319.8841,318.4831,319.5585,7611.0
2024-05-06 09:40:00,324.22,324.68,323.65,324.55,7525.0,319.8742,320.328,319.3119,320.1998,7525.0
2024-05-06 09:45:00,324.77,325.25,324.75,324.81,13311.0,320.4168,320.8904,320.3971,320.4563,13311.0
2024-05-06 09:50:00,324.98,325.41,324.84,325.06,11938.0,320.624,321.0483,320.4859,320.703,11938.0
2024-05-06 09:55:00,325.06,325.33,325.04,325.16,5276.0,320.703,320.9693,320.6832,320.8016,5276.0
2024-05-06 10:00:00,325.09,325.46,323.96,324.28,18546.0,320.7326,321.0976,319.6177,319.9334,18546.0
2024-05-06 10:05:00,324.2,325.34,323.72,325.28,10534.0,319.8545,320.9792,319.3809,320.92,10534.0
2024-05-06 10:10:00,325.29,326.0,324.99,325.89,4120.0,320.9299,321.6304,320.6339,321.5218,4120.0
2024-05-06 10:15:00,326.06,326.26,325.71,325.76,9134.0,321.6896,321.8869,321.3442,321.3936,9134.0
2024-05-06 10:20:00,325.68,325.68,325.2,325.21,7596.0,321.3146,321.3146,320.8411,320.8509,7596.0
2024-05-06 10:25:00,325.49,325.74,325.06,325.18,7871.0,321.1272,321.3738,320.703,320.8213,7871.0
2024-05-06 10:30:00,325.28,325.29,324.35,324.73,7275.0,320.92,320.9299,320.0025,320.3774,7275.0
2024-05-06 10:35:00,324.56,325.59,324.56,325.59,4648.0,320.2097,321.2259,320.2097,321.2259,4648.0
2024-05-06 10:40:00,325.43,325.7,325.21,325.21,7161.0,321.068,321.3344,320.8509,320.8509,7161.0
2024-05-06 10:45:00,325.12,325.29,324.98,325.15,2586.0,320.7622,320.9299,320.624,320.7917,2586.0
2024-05-06 10:50:00,325.3,325.89,325.3,325.63,3353.0,320.9397,321.5218,320.9397,321.2653,3353.0
2024-05-06 10:55:00,325.58,325.78,325.25,325.56,2925.0,321.216,321.4133,320.8904,321.1963,2925.0
2024-05-06 11:00:00,325.44,325.51,325.05,325.05,3927.0,321.0779,321.1469,320.6931,320.6931,3927.0
2024-05-06 11:05:00,324.96,325.47,324.91,325.16,3662.0,320.6043,321.1075,320.555,320.8016,3662.0
2024-05-06 11:10:00,325.32,325.33,324.87,324.94,2570.0,320.9595,320.9693,320.5155,320.5846,2570.0
2024-05-06 11:15:00,324.97,325.31,324.81,325.3,4862.0,320.6142,320.9496,320.4563,320.9397,4862.0
2024-05-06 11:20:00,325.32,325.54,325.12,325.33,11403.0,320.9595,321.1765,320.7622,320.9693,11403.0
2024-05-06 11:25:00,325.18,325.21,324.78,324.89,6529.0,320.8213,320.8509,320.4267,320.5352,6529.0
2024-05-06 11:30:00,324.87,325.29,324.69,325.27,7596.0,320.5155,320.9299,320.3379,320.9101,7596.0
2024-05-06 11:35:00,325.2,325.35,325.01,325.24,9525.0,320.8411,320.9891,320.6536,320.8805,9525.0
2024-05-06 11:40:00,325.18,325.37,325.05,325.29,2265.0,320.8213,321.0088,320.6931,320.9299,2265.0
2024-05-06 11:45:00,325.38,325.48,325.17,325.17,3467.0,321.0187,321.1173,320.8115,320.8115,3467.0
2024-05-06 11:50:00,325.28,325.55,325.28,325.55,3588.0,320.92,321.1864,320.92,321.1864,3588.0
2024-05-06 11:55:00,325.46,325.46,324.99,325.21,3987.0,321.0976,321.0976,320.6339,320.8509,3987.0
2024-05-06 12:00:00,325.13,325.13,324.67,324.67,3345.0,320.772,320.772,320.3182,320.3182,3345.0
2024-05-06 12:05:00,324.6,325.18,324.59,325.16,3808.0,320.2491,320.8213,320.2393,320.8016,3808.0
2024-05-06 12:10:00,325.1,325.3,325.04,325.16,3676.0,320.7424,320.9397,320.6832,320.8016,3676.0
2024-05-06 12:15:00,325.12,325.32,324.93,324.93,2935.0,320.7622,320.9595,320.5747,320.5747,2935.0
2024-05-06 12:20:00,324.69,324.82,324.54,324.66,1930.0,320.3379,320.4662,320.1899,320.3083,1930.0
2024-05-06 12:25:00,324.62,325.23,324.54,325.16,4995.0,320.2689,320.8707,320.1899,320.8016,4995.0
2024-05-06 12:30:00,325.17,325.43,324.97,325.05,9347.0,320.8115,321.068,320.6142,320.6931,9347.0
2024-05-06 12:35:00,324.95,325.55,324.94,325.42,3953.0,320.5944,321.1864,320.5846,321.0581,3953.0
2024-05-06 12:40:00,325.43,325.6,325.33,325.6,4603.0,321.068,321.2357,320.9693,321.2357,4603.0
2024-05-06 12:45:00,325.57,325.71,325.2,325.3,4378.0,321.2061,321.3442,320.8411,320.9397,4378.0
2024-05-06 12:50:00,325.32,325.43,325.14,325.29,2393.0,320.9595,321.068,320.7819,320.9299,2393.0
2024-05-06 12:55:00,325.35,325.95,325.29,325.95,15959.0,320.9891,321.581,320.9299,321.581,15959.0
2024-05-06 13:00:00,325.95,326.0,325.7,325.73,5803.0,321.581,321.6304,321.3344,321.364,5803.0
2024-05-06 13:05:00,325.74,325.74,325.45,325.53,1750.0,321.3738,321.3738,321.0877,321.1667,1750.0
2024-05-06 13:10:00,325.67,325.75,325.45,325.73,3056.0,321.3048,321.3837,321.0877,321.364,3056.0
2024-05-06 13:15:00,325.71,325.85,325.21,325.21,7573.0,321.3442,321.4824,320.8509,320.8509,7573.0
2024-05-06 13:20:00,325.35,325.57,325.29,325.5,4065.0,320.9891,321.2061,320.9299,321.1371,4065.0
2024-05-06 13:25:00,325.46,325.7,325.46,325.61,2827.0,321.0976,321.3344,321.0976,321.2456,2827.0
2024-05-06 13:30:00,325.55,325.8,325.55,325.73,7090.0,321.1864,321.433,321.1864,321.364,7090.0
2024-05-06 13:35:00,325.63,326.03,325.63,325.95,9377.0,321.2653,321.66,321.2653,321.581,9377.0
2024-05-06 13:40:00,325.96,326.1,325.93,326.1,5426.0,321.5909,321.729,321.5613,321.729,5426.0
2024-05-06 13:45:00,326.04,326.16,325.75,325.84,8140.0,321.6698,321.7882,321.3837,321.4725,8140.0
2024-05-06 13:50:00,325.88,325.9,325.74,325.87,6559.0,321.512,321.5317,321.3738,321.5021,6559.0
2024-05-06 13:55:00,325.95,325.95,325.66,325.74,4138.0,321.581,321.581,321.2949,321.3738,4138.0
2024-05-06 14:00:00,325.71,325.89,325.69,325.71,1800.0,321.3442,321.5218,321.3245,321.3442,1800.0
2024-05-06 14:05:00,325.89,325.9,325.19,325.5,6953.0,321.5218,321.5317,320.8312,321.1371,6953.0
2024-05-06 14:10:00,325.37,325.38,325.06,325.17,7365.0,321.0088,321.0187,320.703,320.8115,7365.0
2024-05-06 14:15:00,325.21,325.45,325.21,325.45,3203.0,320.8509,321.0877,320.8509,321.0877,3203.0
2024-05-06 14:20:00,325.46,325.46,325.0,325.31,4834.0,321.0976,321.0976,320.6438,320.9496,4834.0
2024-05-06 14:25:00,325.36,325.52,325.26,325.48,4563.0,320.9989,321.1568,320.9003,321.1173,4563.0
2024-05-06 14:30:00,325.58,325.91,325.58,325.86,14724.0,321.216,321.5416,321.216,321.4922,14724.0
2024-05-06 14:35:00,325.87,326.12,325.81,326.08,1949.0,321.5021,321.7487,321.4429,321.7093,1949.0
2024-05-06 14:40:00,326.08,326.1,325.69,325.97,6122.0,321.7093,321.729,321.3245,321.6008,6122.0
2024-05-06 14:45:00,325.97,326.19,325.88,326.11,5781.0,321.6008,321.8178,321.512,321.7389,5781.0
2024-05-06 14:50:00,326.14,326.44,326.08,326.44,9186.0,321.7685,322.0645,321.7093,322.0645,9186.0
2024-05-06 14:55:00,326.35,326.49,326.18,326.21,5114.0,321.9757,322.1138,321.8079,321.8375,5114.0
2024-05-06 15:00:00,326.17,326.18,325.84,326.17,5180.0,321.7981,321.8079,321.4725,321.7981,5180.0
2024-05-06 15:05:00,326.21,326.38,326.07,326.26,4162.0,321.8375,322.0053,321.6994,321.8869,4162.0
2024-05-06 15:10:00,326.32,326.34,326.19,326.21,7215.0,321.9461,321.9658,321.8178,321.8375,7215.0
2024-05-06 15:15:00,326.18,326.33,325.76,326.26,13083.0,321.8079,321.9559,321.3936,321.8869,13083.0
2024-05-06 15:20:00,326.19,326.4,326.05,326.05,11200.0,321.8178,322.025,321.6797,321.6797,11200.0
2024-05-06 15:25:00,326.13,326.26,326.07,326.12,6262.0,321.7586,321.8869,321.6994,321.7487,6262.0
2024-05-06 15:30:00,326.04,326.37,325.98,326.18,9888.0,321.6698,321.9954,321.6106,321.8079,9888.0
2024-05-06 15:35:00,326.22,326.77,326.14,326.6,10304.0,321.8474,322.39,321.7685,322.2223,10304.0
2024-05-06 15:40:00,326.63,326.87,326.49,326.75,11818.0,322.2519,322.4887,322.1138,322.3703,11818.0
2024-05-06 15:45:00,326.79,326.86,326.13,326.13,14029.0,322.4098,322.4788,321.7586,321.7586,14029.0
2024-05-06 15:50:00,326.23,326.94,326.1,326.94,14865.0,321.8573,322.5578,321.729,322.5578,14865.0
2024-05-06 15:55:00,326.88,327.43,326.76,327.24,65759.0,322.4986,323.0412,322.3802,322.8537,65759.0
2024-05-07 09:30:00,328.11,329.0,327.93,328.22,38637.0,323.7121,324.5901,323.5345,323.8206,38637.0
2024-05-07 09:35:00,328.62,328.92,327.9,328.34,19053.0,324.2152,324.5112,323.5049,323.939,19053.0
2024-05-07 09:40:00,328.39,328.71,327.91,328.62,9950.0,323.9883,324.304,323.5148,324.2152,9950.0
2024-05-07 09:45:00,328.73,328.73,327.8,327.8,14607.0,324.3238,324.3238,323.4062,323.4062,14607.0
2024-05-07 09:50:00,327.29,327.4,326.52,326.58,7408.0,322.9031,323.0116,322.1434,322.2026,7408.0
2024-05-07 09:55:00,326.66,327.02,326.59,326.59,4862.0,322.2815,322.6367,322.2124,322.2124,4862.0
2024-05-07 10:00:00,326.61,326.76,325.65,325.66,6131.0,322.2322,322.3802,321.285,321.2949,6131.0
2024-05-07 10:05:00,325.62,326.51,325.62,326.38,3782.0,321.2554,322.1335,321.2554,322.0053,3782.0
2024-05-07 10:10:00,326.28,326.6,325.99,326.28,4480.0,321.9066,322.2223,321.6205,321.9066,4480.0
2024-05-07 10:15:00,326.38,326.77,326.17,326.77,5924.0,322.0053,322.39,321.7981,322.39,5924.0
2024-05-07 10:20:00,326.9,326.9,326.08,326.46,9508.0,322.5183,322.5183,321.7093,322.0842,9508.0
2024-05-07 10:25:00,326.5,327.45,326.5,327.31,3808.0,322.1237,323.0609,322.1237,322.9228,3808.0
2024-05-07 10:30:00,327.31,327.39,326.88,326.88,6510.0,322.9228,323.0017,322.4986,322.4986,6510.0
2024-05-07 10:35:00,326.71,327.06,326.63,326.63,4600.0,322.3308,322.6761,322.2519,322.2519,4600.0
2024-05-07 10:40:00,326.63,326.69,326.26,326.26,3205.0,322.2519,322.3111,321.8869,321.8869,3205.0
2024-05-07 10:45:00,326.34,326.84,326.34,326.84,9573.0,321.9658,322.4591,321.9658,322.4591,9573.0
2024-05-07 10:50:00,326.84,326.84,326.55,326.77,4104.0,322.4591,322.4591,322.173,322.39,4104.0
2024-05-07 10:55:00,326.75,326.98,326.62,326.96,8589.0,322.3703,322.5972,322.242,322.5775,8589.0
2024-05-07 11:00:00,327.04,327.27,326.75,326.8,3900.0,322.6564,322.8833,322.3703,322.4196,3900.0
2024-05-07 11:05:00,326.74,326.88,326.38,326.52,11252.0,322.3604,322.4986,322.0053,322.1434,11252.0
2024-05-07 11:10:00,326.52,326.52,326.3,326.3,2182.0,322.1434,322.1434,321.9263,321.9263,2182.0
2024-05-07 11:15:00,326.25,326.28,325.83,325.83,5686.0,321.877,321.9066,321.4626,321.4626,5686.0
2024-05-07 11:20:00,325.87,326.62,325.86,326.62,7634.0,321.5021,322.242,321.4922,322.242,7634.0
2024-05-07 11:25:00,326.75,327.31,326.73,327.25,2886.0,322.3703,322.9228,322.3506,322.8636,2886.0
2024-05-07 11:30:00,327.22,327.3,326.69,326.74,7063.0,322.834,322.9129,322.3111,322.3604,7063.0
2024-05-07 11:35:00,326.82,327.19,326.75,327.19,5420.0,322.4394,322.8044,322.3703,322.8044,5420.0
2024-05-07 11:40:00,327.12,327.54,327.08,327.35,5037.0,322.7353,323.1497,322.6959,322.9623,5037.0
2024-05-07 11:45:00,327.25,327.25,326.84,326.99,2517.0,322.8636,322.8636,322.4591,322.6071,2517.0
2024-05-07 11:50:00,327.07,327.2,326.91,327.16,3000.0,322.686,322.8143,322.5282,322.7748,3000.0
2024-05-07 11:55:00,327.05,327.43,327.05,327.35,5656.0,322.6663,323.0412,322.6663,322.9623,5656.0
2024-05-07 12:00:00,327.31,327.49,327.25,327.49,3657.0,322.9228,323.1004,322.8636,323.1004,3657.0
2024-05-07 12:05:00,327.32,328.1,327.32,327.82,5178.0,322.9327,323.7022,322.9327,323.426,5178.0
2024-05-07 12:10:00,328.06,328.13,327.82,327.82,3480.0,323.6627,323.7318,323.426,323.426,3480.0
2024-05-07 12:15:00,327.92,327.99,327.73,327.9,2251.0,323.5246,323.5937,323.3372,323.5049,2251.0
2024-05-07 12:20:00,327.88,328.1,327.77,328.01,2548.0,323.4852,323.7022,323.3766,323.6134,2548.0
2024-05-07 12:25:00,328.1,328.25,328.1,328.23,800.0,323.7022,323.8502,323.7022,323.8305,800.0
2024-05-07 12:30:00,328.19,328.22,327.42,327.43,10680.0,323.791,323.8206,323.0313,323.0412,10680.0
2024-05-07 12:35:00,327.42,327.86,327.31,327.86,1971.0,323.0313,323.4654,322.9228,323.4654,1971.0
2024-05-07 12:40:00,327.77,328.06,327.57,327.66,2033.0,323.3766,323.6627,323.1793,323.2681,2033.0
2024-05-07 12:45:00,327.51,327.51,327.02,327.43,9382.0,323.1201,323.1201,322.6367,323.0412,9382.0
2024-05-07 12:50:00,327.46,327.7,327.28,327.51,2539.0,323.0708,323.3076,322.8932,323.1201,2539.0
2024-05-07 12:55:00,327.48,327.48,327.35,327.47,1636.0,323.0905,323.0905,322.9623,323.0807,1636.0
2024-05-07 13:00:00,327.44,327.74,327.43,327.62,2445.0,323.0511,323.347,323.0412,323.2286,2445.0
2024-05-07 13:05:00,327.7,327.78,327.68,327.78,1113.0,323.3076,323.3865,323.2878,323.3865,1113.0
2024-05-07 13:10:00,327.75,327.9,327.7,327.7,2008.0,323.3569,323.5049,323.3076,323.3076,2008.0
2024-05-07 13:15:00,327.7,327.99,327.59,327.96,2553.0,323.3076,323.5937,323.199,323.5641,2553.0
2024-05-07 13:20:00,328.04,328.09,327.97,327.97,1400.0,323.643,323.6923,323.5739,323.5739,1400.0
2024-05-07 13:25:00,328.22,328.35,328.21,328.35,1109.0,323.8206,323.9489,323.8107,323.9489,1109.0
2024-05-07 13:30:00,328.28,328.37,327.89,327.96,6476.0,323.8798,323.9686,323.495,323.5641,6476.0
2024-05-07 13:35:00,327.96,327.96,327.72,327.9,2305.0,323.5641,323.5641,323.3273,323.5049,2305.0
2024-05-07 13:40:00,327.81,327.83,327.52,327.52,3235.0,323.4161,323.4358,323.13,323.13,3235.0
2024-05-07 13:45:00,327.6,327.66,327.07,327.07,4618.0,323.2089,323.2681,322.686,322.686,4618.0
2024-05-07 13:50:00,326.88,327.35,326.88,327.08,5340.0,322.4986,322.9623,322.4986,322.6959,5340.0
2024-05-07 13:55:00,327.07,327.14,326.66,326.67,8202.0,322.686,322.7551,322.2815,322.2914,8202.0
2024-05-07 14:00:00,326.75,327.17,326.67,326.96,13417.0,322.3703,322.7847,322.2914,322.5775,13417.0
2024-05-07 14:05:00,326.85,327.19,326.68,326.9,2508.0,322.469,322.8044,322.3012,322.5183,2508.0
2024-05-07 14:10:00,326.91,327.32,326.88,327.22,2747.0,322.5282,322.9327,322.4986,322.834,2747.0
2024-05-07 14:15:00,327.11,327.26,326.99,326.99,2974.0,322.7255,322.8735,322.6071,322.6071,2974.0
2024-05-07 14:20:00,327.06,327.32,326.81,326.97,6428.0,322.6761,322.9327,322.4295,322.5874,6428.0
2024-05-07 14:25:00,327.01,327.02,326.8,326.8,5447.0,322.6268,322.6367,322.4196,322.4196,5447.0
2024-05-07 14:30:00,326.72,327.07,326.58,326.69,6387.0,322.3407,322.686,322.2026,322.3111,6387.0
2024-05-07 14:35:00,326.8,327.02,326.7,326.76,9762.0,322.4196,322.6367,322.321,322.3802,9762.0
2024-05-07 14:40:00,326.9,327.24,326.8,327.18,3612.0,322.5183,322.8537,322.4196,322.7945,3612.0
2024-05-07 14:45:00,327.2,327.43,327.18,327.38,7412.0,322.8143,323.0412,322.7945,322.9919,7412.0
2024-05-07 14:50:00,327.37,327.37,327.02,327.14,2772.0,322.982,322.982,322.6367,322.7551,2772.0
2024-05-07 14:55:00,327.15,327.43,327.07,327.32,2117.0,322.7649,323.0412,322.686,322.9327,2117.0
2024-05-07 15:00:00,327.38,327.39,327.13,327.37,2150.0,322.9919,323.0017,322.7452,322.982,2150.0
2024-05-07 15:05:00,327.27,327.77,327.27,327.74,4671.0,322.8833,323.3766,322.8833,323.347,4671.0
2024-05-07 15:10:00,327.81,327.98,327.69,327.82,5881.0,323.4161,323.5838,323.2977,323.426,5881.0
2024-05-07 15:15:00,327.82,327.89,327.63,327.89,5379.0,323.426,323.495,323.2385,323.495,5379.0
2024-05-07 15:20:00,327.88,328.01,327.85,327.85,3404.0,323.4852,323.6134,323.4556,323.4556,3404.0
2024-05-07 15:25:00,327.78,327.85,327.51,327.69,5103.0,323.3865,323.4556,323.1201,323.2977,5103.0
2024-05-07 15:30:00,327.61,327.85,327.58,327.67,4254.0,323.2188,323.4556,323.1892,323.278,4254.0
2024-05-07 15:35:00,327.72,328.08,327.66,327.87,5133.0,323.3273,323.6825,323.2681,323.4753,5133.0
2024-05-07 15:40:00,327.93,327.97,327.55,327.65,7220.0,323.5345,323.5739,323.1596,323.2582,7220.0
2024-05-07 15:45:00,327.66,327.82,327.46,327.54,12265.0,323.2681,323.426,323.0708,323.1497,12265.0
2024-05-07 15:50:00,327.61,327.88,327.17,327.25,16064.0,323.2188,323.4852,322.7847,322.8636,16064.0
2024-05-07 15:55:00,327.42,327.99,327.11,327.31,63403.0,323.0313,323.5937,322.7255,322.9228,63403.0
2024-05-08 09:30:00,327.4,328.5,326.82,328.22,27271.0,323.0116,324.0968,322.4394,323.8206,27271.0
2024-05-08 09:35:00,328.22,329.37,328.01,329.37,5167.0,323.8206,324.9552,323.6134,324.9552,5167.0
2024-05-08 09:40:00,329.6,330.59,329.23,329.64,11189.0,325.1821,326.1588,324.8171,325.2216,11189.0
2024-05-08 09:45:00,329.69,330.57,329.69,330.41,4795.0,325.2709,326.1391,325.2709,325.9812,4795.0
2024-05-08 09:50:00,330.4,331.54,330.2,331.27,23191.0,325.9714,327.0961,325.7741,326.8297,23191.0
2024-05-08 09:55:00,331.03,331.65,330.28,331.35,5565.0,326.5929,327.2046,325.853,326.9086,5565.0
2024-05-08 10:00:00,331.06,331.52,330.67,331.22,4000.0,326.6225,327.0764,326.2378,326.7804,4000.0
2024-05-08 10:05:00,331.16,331.41,330.03,330.03,13274.0,326.7212,326.9678,325.6063,325.6063,13274.0
2024-05-08 10:10:00,330.2,331.29,330.2,331.15,11300.0,325.7741,326.8494,325.7741,326.7113,11300.0
2024-05-08 10:15:00,331.19,332.17,330.87,331.91,9680.0,326.7508,327.7177,326.4351,327.4611,9680.0
2024-05-08 10:20:00,331.95,332.45,331.66,332.26,6436.0,327.5006,327.9939,327.2145,327.8064,6436.0
2024-05-08 10:25:00,332.44,332.74,332.26,332.61,5052.0,327.984,328.28,327.8064,328.1518,5052.0
2024-05-08 10:30:00,332.58,332.64,331.96,332.38,11921.0,328.1222,328.1814,327.5105,327.9248,11921.0
2024-05-08 10:35:00,332.52,332.58,331.93,332.05,16378.0,328.063,328.1222,327.4809,327.5993,16378.0
2024-05-08 10:40:00,332.04,332.49,332.04,332.32,3128.0,327.5894,328.0334,327.5894,327.8656,3128.0
2024-05-08 10:45:00,332.27,333.13,332.11,332.94,5304.0,327.8163,328.6648,327.6585,328.4773,5304.0
2024-05-08 10:50:00,332.88,333.07,332.76,333.0,14267.0,328.4181,328.6056,328.2997,328.5365,14267.0
2024-05-08 10:55:00,332.85,333.11,332.67,332.9,10745.0,328.3885,328.6451,328.211,328.4379,10745.0
2024-05-08 11:00:00,332.79,333.1,332.74,332.75,5979.0,328.3293,328.6352,328.28,328.2899,5979.0
2024-05-08 11:05:00,332.63,332.63,332.0,332.02,5805.0,328.1715,328.1715,327.5499,327.5697,5805.0
2024-05-08 11:10:00,332.02,332.17,331.76,331.76,7048.0,327.5697,327.7177,327.3131,327.3131,7048.0
2024-05-08 11:15:00,331.63,331.64,331.09,331.64,11295.0,327.1849,327.1948,326.6521,327.1948,11295.0
2024-05-08 11:20:00,331.55,331.7,331.29,331.69,3791.0,327.106,327.254,326.8494,327.2441,3791.0
2024-05-08 11:25:00,331.56,331.82,331.56,331.82,1436.0,327.1158,327.3723,327.1158,327.3723,1436.0
2024-05-08 11:30:00,331.59,332.01,331.48,331.89,3102.0,327.1454,327.5598,327.0369,327.4414,3102.0
2024-05-08 11:35:00,332.08,332.33,331.84,332.14,3150.0,327.6289,327.8755,327.3921,327.6881,3150.0
2024-05-08 11:40:00,332.32,332.32,331.78,331.81,3547.0,327.8656,327.8656,327.3329,327.3625,3547.0
2024-05-08 11:45:00,331.93,331.98,331.55,331.72,3473.0,327.4809,327.5302,327.106,327.2737,3473.0
2024-05-08 11:50:00,331.77,331.93,331.31,331.66,8372.0,327.323,327.4809,326.8692,327.2145,8372.0
2024-05-08 11:55:00,331.62,331.79,331.5,331.5,2365.0,327.175,327.3427,327.0566,327.0566,2365.0
2024-05-08 12:00:00,331.4,332.01,331.28,331.94,4048.0,326.958,327.5598,326.8396,327.4907,4048.0
2024-05-08 12:05:00,332.06,332.06,331.86,331.86,2007.0,327.6091,327.6091,327.4118,327.4118,2007.0
2024-05-08 12:10:00,331.83,332.45,331.83,332.25,4462.0,327.3822,327.9939,327.3822,327.7966,4462.0
2024-05-08 12:15:00,332.25,332.56,332.02,332.54,5402.0,327.7966,328.1024,327.5697,328.0827,5402.0
2024-05-08 12:20:00,332.63,332.65,331.77,331.79,6397.0,328.1715,328.1912,327.323,327.3427,6397.0
2024-05-08 12:25:00,332.03,332.15,331.94,331.98,1534.0,327.5795,327.6979,327.4907,327.5302,1534.0
2024-05-08 12:30:00,331.93,332.12,331.66,331.87,2756.0,327.4809,327.6683,327.2145,327.4217,2756.0
2024-05-08 12:35:00,331.88,331.89,331.29,331.62,2622.0,327.4315,327.4414,326.8494,327.175,2622.0
2024-05-08 12:40:00,331.84,331.9,331.46,331.9,2195.0,327.3921,327.4513,327.0172,327.4513,2195.0
2024-05-08 12:45:00,331.86,332.24,331.86,332.02,4000.0,327.4118,327.7867,327.4118,327.5697,4000.0
2024-05-08 12:50:00,331.85,332.08,331.75,331.98,2278.0,327.4019,327.6289,327.3033,327.5302,2278.0
2024-05-08 12:55:00,332.1,332.11,331.86,331.99,1131.0,327.6486,327.6585,327.4118,327.5401,1131.0
2024-05-08 13:00:00,331.93,332.08,331.4,331.68,9299.0,327.4809,327.6289,326.958,327.2342,9299.0
2024-05-08 13:05:00,331.95,332.2,331.68,331.68,4905.0,327.5006,327.7473,327.2342,327.2342,4905.0
2024-05-08 13:10:00,331.7,332.0,331.59,331.8,4851.0,327.254,327.5499,327.1454,327.3526,4851.0
2024-05-08 13:15:00,331.66,331.93,331.62,331.93,2153.0,327.2145,327.4809,327.175,327.4809,2153.0
2024-05-08 13:20:00,331.57,331.61,331.23,331.23,4819.0,327.1257,327.1652,326.7903,326.7903,4819.0
2024-05-08 13:25:00,331.15,331.65,331.12,331.44,3503.0,326.7113,327.2046,326.6817,326.9974,3503.0
2024-05-08 13:30:00,331.3,331.38,331.3,331.31,2280.0,326.8593,326.9382,326.8593,326.8692,2280.0
2024-05-08 13:35:00,331.32,331.54,331.25,331.29,5125.0,326.879,327.0961,326.81,326.8494,5125.0
2024-05-08 13:40:00,331.34,331.67,331.29,331.65,2000.0,326.8988,327.2244,326.8494,327.2046,2000.0
2024-05-08 13:45:00,331.65,331.86,331.61,331.68,5515.0,327.2046,327.4118,327.1652,327.2342,5515.0
2024-05-08 13:50:00,331.68,331.72,331.47,331.5,2731.0,327.2342,327.2737,327.027,327.0566,2731.0
2024-05-08 13:55:00,331.51,331.85,331.39,331.78,3180.0,327.0665,327.4019,326.9481,327.3329,3180.0
2024-05-08 14:00:00,331.85,332.05,331.68,331.68,12969.0,327.4019,327.5993,327.2342,327.2342,12969.0
2024-05-08 14:05:00,331.68,331.77,331.45,331.69,1877.0,327.2342,327.323,327.0073,327.2441,1877.0
2024-05-08 14:10:00,331.49,331.57,331.22,331.4,5439.0,327.0468,327.1257,326.7804,326.958,5439.0
2024-05-08 14:15:00,331.25,331.61,331.16,331.37,5143.0,326.81,327.1652,326.7212,326.9284,5143.0
2024-05-08 14:20:00,331.53,331.64,331.14,331.18,11294.0,327.0862,327.1948,326.7015,326.7409,11294.0
2024-05-08 14:25:00,331.15,331.51,331.15,331.44,4315.0,326.7113,327.0665,326.7113,326.9974,4315.0
2024-05-08 14:30:00,331.44,331.54,331.21,331.4,5137.0,326.9974,327.0961,326.7705,326.958,5137.0
2024-05-08 14:35:00,331.33,331.35,330.92,331.02,6502.0,326.8889,326.9086,326.4844,326.5831,6502.0
2024-05-08 14:40:00,331.07,331.45,330.92,331.41,4081.0,326.6324,327.0073,326.4844,326.9678,4081.0
2024-05-08 14:45:00,331.28,331.39,331.12,331.12,1700.0,326.8396,326.9481,326.6817,326.6817,1700.0
2024-05-08 14:50:00,330.96,331.0,330.84,330.84,2000.0,326.5239,326.5633,326.4055,326.4055,2000.0
2024-05-08 14:55:00,330.87,330.96,330.48,330.56,2889.0,326.4351,326.5239,326.0503,326.1292,2889.0
2024-05-08 15:00:00,330.54,330.54,330.13,330.13,17490.0,326.1095,326.1095,325.705,325.705,17490.0
2024-05-08 15:05:00,330.04,330.42,330.04,330.33,8073.0,325.6162,325.9911,325.6162,325.9023,8073.0
2024-05-08 15:10:00,330.37,330.57,330.27,330.56,17015.0,325.9418,326.1391,325.8431,326.1292,17015.0
2024-05-08 15:15:00,330.43,330.66,330.4,330.66,6071.0,326.001,326.2279,325.9714,326.2279,6071.0
2024-05-08 15:20:00,330.74,330.77,330.51,330.54,10385.0,326.3068,326.3364,326.0799,326.1095,10385.0
2024-05-08 15:25:00,330.49,330.57,330.46,330.53,9128.0,326.0602,326.1391,326.0306,326.0996,9128.0
2024-05-08 15:30:00,330.49,330.61,330.34,330.44,23366.0,326.0602,326.1786,325.9122,326.0108,23366.0
2024-05-08 15:35:00,330.39,330.47,330.16,330.22,14642.0,325.9615,326.0404,325.7346,325.7938,14642.0
2024-05-08 15:40:00,330.17,330.8,330.05,330.75,100720.0,325.7445,326.366,325.6261,326.3167,100720.0
2024-05-08 15:45:00,330.71,331.08,330.68,330.8,13728.0,326.2772,326.6423,326.2476,326.366,13728.0
2024-05-08 15:50:00,330.87,331.0,330.56,330.61,18121.0,326.4351,326.5633,326.1292,326.1786,18121.0
2024-05-08 15:55:00,330.61,331.01,330.18,330.3,70976.0,326.1786,326.5732,325.7543,325.8727,70976.0
2024-05-09 09:30:00,330.0,332.2,330.0,331.28,16178.0,325.5767,327.7473,325.5767,326.8396,16178.0
2024-05-09 09:35:00,331.1,331.36,330.18,330.48,4768.0,326.662,326.9185,325.7543,326.0503,4768.0
2024-05-09 09:40:00,330.5,330.6,330.08,330.3,4508.0,326.07,326.1687,325.6557,325.8727,4508.0
2024-05-09 09:45:00,330.05,331.35,329.98,331.11,29055.0,325.6261,326.9086,325.557,326.6719,29055.0
2024-05-09 09:50:00,330.73,331.35,330.4,330.81,1969.0,326.297,326.9086,325.9714,326.3759,1969.0
2024-05-09 09:55:00,330.95,331.2,330.74,331.03,3380.0,326.514,326.7607,326.3068,326.5929,3380.0
2024-05-09 10:00:00,330.92,331.89,330.85,331.88,3807.0,326.4844,327.4414,326.4153,327.4315,3807.0
2024-05-09 10:05:00,331.92,332.11,331.61,331.97,9315.0,327.471,327.6585,327.1652,327.5203,9315.0
2024-05-09 10:10:00,332.08,332.39,331.6,331.65,12420.0,327.6289,327.9347,327.1553,327.2046,12420.0
2024-05-09 10:15:00,331.6,332.18,331.18,331.18,5408.0,327.1553,327.7275,326.7409,326.7409,5408.0
2024-05-09 10:20:00,331.17,331.67,330.81,331.41,20057.0,326.7311,327.2244,326.3759,326.9678,20057.0
2024-05-09 10:25:00,331.61,331.99,331.32,331.47,11336.0,327.1652,327.5401,326.879,327.027,11336.0
2024-05-09 10:30:00,331.65,332.03,331.65,332.0,3690.0,327.2046,327.5795,327.2046,327.5499,3690.0
2024-05-09 10:35:00,331.89,332.16,331.86,332.08,10739.0,327.4414,327.7078,327.4118,327.6289,10739.0
2024-05-09 10:40:00,332.0,332.15,331.4,331.4,7707.0,327.5499,327.6979,326.958,326.958,7707.0
2024-05-09 10:45:00,331.56,331.94,331.47,331.88,13216.0,327.1158,327.4907,327.027,327.4315,13216.0
2024-05-09 10:50:00,331.71,332.13,331.71,332.03,5059.0,327.2638,327.6782,327.2638,327.5795,5059.0
2024-05-09 10:55:00,332.04,332.05,331.55,331.81,6024.0,327.5894,327.5993,327.106,327.3625,6024.0
2024-05-09 11:00:00,331.99,332.1,331.87,331.93,3561.0,327.5401,327.6486,327.4217,327.4809,3561.0
2024-05-09 11:05:00,331.92,332.23,331.9,332.0,11178.0,327.471,327.7768,327.4513,327.5499,11178.0
2024-05-09 11:10:00,332.0,332.09,331.88,331.98,10599.0,327.5499,327.6387,327.4315,327.5302,10599.0
2024-05-09 11:15:00,331.97,332.25,331.77,331.77,5213.0,327.5203,327.7966,327.323,327.323,5213.0
2024-05-09 11:20:00,331.75,331.85,331.63,331.84,2715.0,327.3033,327.4019,327.1849,327.3921,2715.0
2024-05-09 11:25:00,331.84,332.09,331.76,331.98,6411.0,327.3921,327.6387,327.3131,327.5302,6411.0
2024-05-09 11:30:00,332.0,332.0,331.77,331.89,4345.0,327.5499,327.5499,327.323,327.4414,4345.0
2024-05-09 11:35:00,331.84,331.89,331.59,331.63,3030.0,327.3921,327.4414,327.1454,327.1849,3030.0
2024-05-09 11:40:00,331.57,331.66,331.28,331.46,5109.0,327.1257,327.2145,326.8396,327.0172,5109.0
2024-05-09 11:45:00,331.32,331.36,331.14,331.36,13957.0,326.879,326.9185,326.7015,326.9185,13957.0
2024-05-09 11:50:00,331.22,331.56,331.19,331.36,5345.0,326.7804,327.1158,326.7508,326.9185,5345.0
2024-05-09 11:55:00,331.33,331.5,331.14,331.42,8465.0,326.8889,327.0566,326.7015,326.9777,8465.0
2024-05-09 12:00:00,331.43,331.44,331.16,331.35,13520.0,326.9876,326.9974,326.7212,326.9086,13520.0
2024-05-09 12:05:00,331.32,331.83,331.31,331.64,6380.0,326.879,327.3822,326.8692,327.1948,6380.0
2024-05-09 12:10:00,331.62,332.03,331.61,331.97,14435.0,327.175,327.5795,327.1652,327.5203,14435.0
2024-05-09 12:15:00,331.97,332.15,331.68,331.85,6991.0,327.5203,327.6979,327.2342,327.4019,6991.0
2024-05-09 12:20:00,331.89,332.42,331.89,332.15,18080.0,327.4414,327.9643,327.4414,327.6979,18080.0
2024-05-09 12:25:00,332.26,332.59,331.99,331.99,9474.0,327.8064,328.132,327.5401,327.5401,9474.0
2024-05-09 12:30:00,332.05,332.05,331.78,331.81,3123.0,327.5993,327.5993,327.3329,327.3625,3123.0
2024-05-09 12:35:00,331.89,332.14,331.89,332.05,7407.0,327.4414,327.6881,327.4414,327.5993,7407.0
2024-05-09 12:40:00,332.08,332.85,331.98,332.65,6998.0,327.6289,328.3885,327.5302,328.1912,6998.0
2024-05-09 12:45:00,332.7,332.8,332.5,332.55,7745.0,328.2405,328.3392,328.0432,328.0926,7745.0
2024-05-09 12:50:00,332.54,332.64,332.43,332.59,6759.0,328.0827,328.1814,327.9742,328.132,6759.0
2024-05-09 12:55:00,332.49,332.59,332.42,332.51,2389.0,328.0334,328.132,327.9643,328.0531,2389.0
2024-05-09 13:00:00,332.45,332.77,332.19,332.76,6477.0,327.9939,328.3096,327.7374,328.2997,6477.0
2024-05-09 13:05:00,332.69,332.7,332.52,332.61,2556.0,328.2307,328.2405,328.063,328.1518,2556.0
2024-05-09 13:10:00,332.46,332.51,332.34,332.47,2800.0,328.0038,328.0531,327.8854,328.0136,2800.0
2024-05-09 13:15:00,332.46,332.47,332.26,332.26,3326.0,328.0038,328.0136,327.8064,327.8064,3326.0
2024-05-09 13:20:00,332.21,332.29,332.0,332.22,3193.0,327.7571,327.836,327.5499,327.767,3193.0
2024-05-09 13:25:00,332.12,332.63,332.12,332.57,4125.0,327.6683,328.1715,327.6683,328.1123,4125.0
2024-05-09 13:30:00,332.57,332.58,332.27,332.32,4100.0,328.1123,328.1222,327.8163,327.8656,4100.0
2024-05-09 13:35:00,332.38,332.45,332.3,332.38,5967.0,327.9248,327.9939,327.8459,327.9248,5967.0
2024-05-09 13:40:00,332.37,332.53,332.36,332.53,6094.0,327.915,328.0728,327.9051,328.0728,6094.0
2024-05-09 13:45:00,332.51,332.53,332.25,332.31,5263.0,328.0531,328.0728,327.7966,327.8558,5263.0
2024-05-09 13:50:00,332.31,332.63,332.14,332.22,15112.0,327.8558,328.1715,327.6881,327.767,15112.0
2024-05-09 13:55:00,332.22,332.31,332.1,332.23,5980.0,327.767,327.8558,327.6486,327.7768,5980.0
2024-05-09 14:00:00,332.13,332.21,331.77,331.99,11143.0,327.6782,327.7571,327.323,327.5401,11143.0
2024-05-09 14:05:00,331.97,332.33,331.96,332.3,6110.0,327.5203,327.8755,327.5105,327.8459,6110.0
2024-05-09 14:10:00,332.33,332.33,332.06,332.23,11373.0,327.8755,327.8755,327.6091,327.7768,11373.0
2024-05-09 14:15:00,332.08,332.36,332.08,332.27,3795.0,327.6289,327.9051,327.6289,327.8163,3795.0
2024-05-09 14:20:00,332.25,332.49,332.2,332.36,5934.0,327.7966,328.0334,327.7473,327.9051,5934.0
2024-05-09 14:25:00,332.32,332.51,332.16,332.51,13275.0,327.8656,328.0531,327.7078,328.0531,13275.0
2024-05-09 14:30:00,332.5,332.67,332.27,332.41,5433.0,328.0432,328.211,327.8163,327.9544,5433.0
2024-05-09 14:35:00,332.31,332.31,332.01,332.2,4161.0,327.8558,327.8558,327.5598,327.7473,4161.0
2024-05-09 14:40:00,332.27,332.33,332.17,332.3,7040.0,327.8163,327.8755,327.7177,327.8459,7040.0
2024-05-09 14:45:00,332.3,332.43,332.24,332.34,6026.0,327.8459,327.9742,327.7867,327.8854,6026.0
2024-05-09 14:50:00,332.32,332.43,332.25,332.34,13974.0,327.8656,327.9742,327.7966,327.8854,13974.0
2024-05-09 14:55:00,332.34,332.86,332.34,332.68,18879.0,327.8854,328.3984,327.8854,328.2208,18879.0
2024-05-09 15:00:00,332.68,332.68,332.41,332.52,14837.0,328.2208,328.2208,327.9544,328.063,14837.0
2024-05-09 15:05:00,332.44,332.6,332.38,332.5,19190.0,327.984,328.1419,327.9248,328.0432,19190.0
2024-05-09 15:10:00,332.48,332.6,332.37,332.47,11410.0,328.0235,328.1419,327.915,328.0136,11410.0
2024-05-09 15:15:00,332.48,332.52,332.2,332.48,12748.0,328.0235,328.063,327.7473,328.0235,12748.0
2024-05-09 15:20:00,332.48,332.86,332.48,332.61,12032.0,328.0235,328.3984,328.0235,328.1518,12032.0
2024-05-09 15:25:00,332.61,332.68,332.46,332.49,11396.0,328.1518,328.2208,328.0038,328.0334,11396.0
2024-05-09 15:30:00,332.43,332.73,332.42,332.73,15087.0,327.9742,328.2701,327.9643,328.2701,15087.0
2024-05-09 15:35:00,332.77,333.23,332.63,332.83,17014.0,328.3096,328.7634,328.1715,328.3688,17014.0
2024-05-09 15:40:00,332.76,332.95,332.4,332.85,15348.0,328.2997,328.4872,327.9446,328.3885,15348.0
2024-05-09 15:45:00,332.85,332.88,332.55,332.8,14121.0,328.3885,328.4181,328.0926,328.3392,14121.0
2024-05-09 15:50:00,332.81,333.09,332.77,332.8,31208.0,328.3491,328.6253,328.3096,328.3392,31208.0
2024-05-09 15:55:00,332.65,333.45,332.64,333.31,79251.0,328.1912,328.9805,328.1814,328.8424,79251.0
2024-05-10 09:30:00,335.0,336.38,334.59,336.08,24878.0,330.5097,331.8712,330.1052,331.5752,24878.0
2024-05-10 09:35:00,335.96,336.2,334.71,336.03,14151.0,331.4569,331.6936,330.2236,331.5259,14151.0
2024-05-10 09:40:00,336.36,337.7,336.2,336.48,25122.0,331.8515,333.1735,331.6936,331.9699,25122.0
2024-05-10 09:45:00,336.38,337.06,336.37,337.04,20800.0,331.8712,332.5421,331.8614,332.5224,20800.0
2024-05-10 09:50:00,336.97,337.67,336.89,337.36,18841.0,332.4533,333.1439,332.3744,332.8381,18841.0
2024-05-10 09:55:00,337.34,337.35,336.72,336.91,19969.0,332.8184,332.8282,332.2067,332.3941,19969.0
2024-05-10 10:00:00,336.64,336.75,335.7,336.08,11091.0,332.1277,332.2363,331.2003,331.5752,11091.0
2024-05-10 10:05:00,336.19,336.5,335.99,336.27,15681.0,331.6838,331.9896,331.4865,331.7627,15681.0
2024-05-10 10:10:00,336.28,336.28,335.56,335.69,8601.0,331.7726,331.7726,331.0622,331.1905,8601.0
2024-05-10 10:15:00,335.73,335.73,334.84,334.85,9536.0,331.2299,331.2299,330.3519,330.3617,9536.0
2024-05-10 10:20:00,334.75,334.99,334.28,334.9,11850.0,330.2631,330.4999,329.7994,330.4111,11850.0
2024-05-10 10:25:00,334.9,334.9,333.9,334.19,10064.0,330.4111,330.4111,329.4245,329.7106,10064.0
2024-05-10 10:30:00,334.21,334.5,333.53,333.99,11059.0,329.7303,330.0164,329.0594,329.5133,11059.0
2024-05-10 10:35:00,333.98,334.4,333.62,334.4,6837.0,329.5034,329.9178,329.1482,329.9178,6837.0
2024-05-10 10:40:00,334.45,334.62,333.89,334.13,19316.0,329.9671,330.1348,329.4146,329.6514,19316.0
2024-05-10 10:45:00,333.96,334.07,333.6,333.6,4380.0,329.4837,329.5922,329.1285,329.1285,4380.0
2024-05-10 10:50:00,333.61,333.86,332.73,332.94,17136.0,329.1384,329.385,328.2701,328.4773,17136.0
2024-05-10 10:55:00,332.88,333.01,332.51,332.73,12283.0,328.4181,328.5464,328.0531,328.2701,12283.0
2024-05-10 11:00:00,332.67,333.1,332.34,332.97,10281.0,328.211,328.6352,327.8854,328.5069,10281.0
2024-05-10 11:05:00,332.96,333.12,332.52,333.03,11362.0,328.4971,328.6549,328.063,328.5661,11362.0
2024-05-10 11:10:00,332.89,333.01,332.69,332.89,8263.0,328.428,328.5464,328.2307,328.428,8263.0
2024-05-10 11:15:00,332.88,333.2,332.84,332.92,13021.0,328.4181,328.7338,328.3787,328.4576,13021.0
2024-05-10 11:20:00,332.95,333.01,332.71,332.71,5965.0,328.4872,328.5464,328.2504,328.2504,5965.0
2024-05-10 11:25:00,332.8,332.91,332.63,332.79,9922.0,328.3392,328.4477,328.1715,328.3293,9922.0
2024-05-10 11:30:00,332.73,332.95,332.64,332.84,9606.0,328.2701,328.4872,328.1814,328.3787,9606.0
2024-05-10 11:35:00,332.81,332.93,332.11,332.93,10326.0,328.3491,328.4675,327.6585,328.4675,10326.0
2024-05-10 11:40:00,332.92,333.19,332.55,332.63,5662.0,328.4576,328.724,328.0926,328.1715,5662.0
2024-05-10 11:45:00,332.55,332.82,332.16,332.74,9344.0,328.0926,328.3589,327.7078,328.28,9344.0
2024-05-10 11:50:00,332.73,332.84,332.58,332.8,4020.0,328.2701,328.3787,328.1222,328.3392,4020.0
2024-05-10 11:55:00,332.66,332.88,332.57,332.57,3405.0,328.2011,328.4181,328.1123,328.1123,3405.0
2024-05-10 12:00:00,332.56,332.69,332.24,332.24,7891.0,328.1024,328.2307,327.7867,327.7867,7891.0
2024-05-10 12:05:00,332.35,332.81,332.24,332.72,3362.0,327.8952,328.3491,327.7867,328.2603,3362.0
2024-05-10 12:10:00,332.73,332.73,332.46,332.52,5060.0,328.2701,328.2701,328.0038,328.063,5060.0
2024-05-10 12:15:00,332.53,332.78,332.4,332.6,10204.0,328.0728,328.3195,327.9446,328.1419,10204.0
2024-05-10 12:20:00,332.54,332.8,332.44,332.78,7655.0,328.0827,328.3392,327.984,328.3195,7655.0
2024-05-10 12:25:00,332.79,332.84,332.64,332.76,1535.0,328.3293,328.3787,328.1814,328.2997,1535.0
2024-05-10 12:30:00,332.8,333.21,332.75,333.21,2806.0,328.3392,328.7437,328.2899,328.7437,2806.0
2024-05-10 12:35:00,333.1,333.12,332.79,332.86,4030.0,328.6352,328.6549,328.3293,328.3984,4030.0
2024-05-10 12:40:00,332.86,333.02,332.85,332.91,1525.0,328.3984,328.5563,328.3885,328.4477,1525.0
2024-05-10 12:45:00,332.95,333.3,332.9,333.28,3834.0,328.4872,328.8325,328.4379,328.8128,3834.0
2024-05-10 12:50:00,333.18,333.31,332.8,332.81,4010.0,328.7141,328.8424,328.3392,328.3491,4010.0
2024-05-10 12:55:00,332.9,333.06,332.82,332.93,2643.0,328.4379,328.5957,328.3589,328.4675,2643.0
2024-05-10 13:00:00,332.82,332.95,332.67,332.73,2800.0,328.3589,328.4872,328.211,328.2701,2800.0
2024-05-10 13:05:00,332.78,332.95,332.57,332.71,3871.0,328.3195,328.4872,328.1123,328.2504,3871.0
2024-05-10 13:10:00,332.71,332.74,332.53,332.65,2843.0,328.2504,328.28,328.0728,328.1912,2843.0
2024-05-10 13:15:00,332.62,332.71,332.49,332.53,3137.0,328.1616,328.2504,328.0334,328.0728,3137.0
2024-05-10 13:20:00,332.53,332.64,332.38,332.64,6810.0,328.0728,328.1814,327.9248,328.1814,6810.0
2024-05-10 13:25:00,332.73,332.76,332.53,332.57,2506.0,328.2701,328.2997,328.0728,328.1123,2506.0
2024-05-10 13:30:00,332.63,332.91,332.54,332.81,3012.0,328.1715,328.4477,328.0827,328.3491,3012.0
2024-05-10 13:35:00,332.77,332.87,332.66,332.79,2790.0,328.3096,328.4083,328.2011,328.3293,2790.0
2024-05-10 13:40:00,332.76,332.83,332.49,332.49,6148.0,328.2997,328.3688,328.0334,328.0334,6148.0
2024-05-10 13:45:00,332.6,332.77,332.52,332.75,3081.0,328.1419,328.3096,328.063,328.2899,3081.0
2024-05-10 13:50:00,332.74,332.86,332.63,332.63,1324.0,328.28,328.3984,328.1715,328.1715,1324.0
2024-05-10 13:55:00,332.69,332.96,332.68,332.92,2669.0,328.2307,328.4971,328.2208,328.4576,2669.0
2024-05-10 14:00:00,332.89,332.89,332.65,332.66,1657.0,328.428,328.428,328.1912,328.2011,1657.0
2024-05-10 14:05:00,332.67,333.01,332.67,333.0,2118.0,328.211,328.5464,328.211,328.5365,2118.0
2024-05-10 14:10:00,333.0,333.15,332.99,333.06,3003.0,328.5365,328.6845,328.5267,328.5957,3003.0
2024-05-10 14:15:00,333.13,333.22,332.95,333.15,3684.0,328.6648,328.7536,328.4872,328.6845,3684.0
2024-05-10 14:20:00,333.22,333.23,332.74,332.78,5808.0,328.7536,328.7634,328.28,328.3195,5808.0
2024-05-10 14:25:00,332.92,333.08,332.92,332.99,3907.0,328.4576,328.6155,328.4576,328.5267,3907.0
2024-05-10 14:30:00,332.99,332.99,332.58,332.65,5995.0,328.5267,328.5267,328.1222,328.1912,5995.0
2024-05-10 14:35:00,332.57,332.72,332.52,332.66,12727.0,328.1123,328.2603,328.063,328.2011,12727.0
2024-05-10 14:40:00,332.65,332.84,332.61,332.77,3971.0,328.1912,328.3787,328.1518,328.3096,3971.0
2024-05-10 14:45:00,332.68,332.79,332.59,332.63,7948.0,328.2208,328.3293,328.132,328.1715,7948.0
2024-05-10 14:50:00,332.63,332.67,332.37,332.37,9029.0,328.1715,328.211,327.915,327.915,9029.0
2024-05-10 14:55:00,332.41,332.46,332.15,332.45,18141.0,327.9544,328.0038,327.6979,327.9939,18141.0
2024-05-10 15:00:00,332.46,332.46,332.2,332.37,9718.0,328.0038,328.0038,327.7473,327.915,9718.0
2024-05-10 15:05:00,332.36,332.45,332.3,332.39,17218.0,327.9051,327.9939,327.8459,327.9347,17218.0
2024-05-10 15:10:00,332.41,332.49,332.24,332.39,9604.0,327.9544,328.0334,327.7867,327.9347,9604.0
2024-05-10 15:15:00,332.36,332.45,332.18,332.4,16875.0,327.9051,327.9939,327.7275,327.9446,16875.0
2024-05-10 15:20:00,332.36,332.36,332.14,332.27,5635.0,327.9051,327.9051,327.6881,327.8163,5635.0
2024-05-10 15:25:00,332.31,332.33,332.05,332.1,6860.0,327.8558,327.8755,327.5993,327.6486,6860.0
2024-05-10 15:30:00,332.12,332.18,331.87,331.87,25837.0,327.6683,327.7275,327.4217,327.4217,25837.0
2024-05-10 15:35:00,331.91,331.91,331.32,331.74,8962.0,327.4611,327.4611,326.879,327.2934,8962.0
2024-05-10 15:40:00,331.68,331.77,331.33,331.33,14137.0,327.2342,327.323,326.8889,326.8889,14137.0
2024-05-10 15:45:00,331.33,331.42,331.22,331.31,11829.0,326.8889,326.9777,326.7804,326.8692,11829.0
2024-05-10 15:50:00,331.32,331.72,331.02,331.26,22897.0,326.879,327.2737,326.5831,326.8199,22897.0
2024-05-10 15:55:00,331.3,331.46,330.11,330.57,171163.0,326.8593,327.0172,325.6853,326.1391,171163.0
2024-05-13 09:30:00,331.01,331.88,329.3,329.5,39361.0,326.5732,327.4315,324.8861,325.0834,39361.0
2024-05-13 09:35:00,329.21,330.48,329.21,329.52,22441.0,324.7973,326.0503,324.7973,325.1032,22441.0
2024-05-13 09:40:00,329.37,330.81,328.7,330.29,15247.0,324.9552,326.3759,324.2942,325.8629,15247.0
2024-05-13 09:45:00,330.19,330.39,329.17,330.05,3242.0,325.7642,325.9615,324.7579,325.6261,3242.0
2024-05-13 09:50:00,330.2,330.43,329.98,330.2,3560.0,325.7741,326.001,325.557,325.7741,3560.0
2024-05-13 09:55:00,330.19,330.2,329.17,329.17,14458.0,325.7642,325.7741,324.7579,324.7579,14458.0
2024-05-13 10:00:00,329.31,329.65,329.17,329.41,21571.0,324.896,325.2314,324.7579,324.9946,21571.0
2024-05-13 10:05:00,329.32,330.03,328.93,329.54,18027.0,324.9059,325.6063,324.5211,325.1229,18027.0
2024-05-13 10:10:00,329.52,329.57,328.81,329.01,7938.0,325.1032,325.1525,324.4027,324.6,7938.0
2024-05-13 10:15:00,328.94,329.25,328.87,329.13,14468.0,324.5309,324.8368,324.4619,324.7184,14468.0
2024-05-13 10:20:00,329.16,329.41,328.92,329.24,11232.0,324.748,324.9946,324.5112,324.8269,11232.0
2024-05-13 10:25:00,329.38,329.38,328.79,328.97,6096.0,324.9651,324.9651,324.383,324.5605,6096.0
2024-05-13 10:30:00,328.96,329.06,328.06,328.06,11172.0,324.5507,324.6493,323.6627,323.6627,11172.0
2024-05-13 10:35:00,328.13,328.14,327.57,327.57,8544.0,323.7318,323.7417,323.1793,323.1793,8544.0
2024-05-13 10:40:00,327.6,327.6,326.53,326.53,10558.0,323.2089,323.2089,322.1533,322.1533,10558.0
2024-05-13 10:45:00,326.5,326.64,325.86,326.16,37909.0,322.1237,322.2618,321.4922,321.7882,37909.0
2024-05-13 10:50:00,326.26,327.14,326.1,326.84,19811.0,321.8869,322.7551,321.729,322.4591,19811.0
2024-05-13 10:55:00,326.93,327.11,326.6,326.94,7597.0,322.5479,322.7255,322.2223,322.5578,7597.0
2024-05-13 11:00:00,326.95,327.34,326.78,326.86,10788.0,322.5676,322.9524,322.3999,322.4788,10788.0
2024-05-13 11:05:00,326.84,327.09,326.49,326.88,30032.0,322.4591,322.7057,322.1138,322.4986,30032.0
2024-05-13 11:10:00,326.91,326.91,326.46,326.51,9562.0,322.5282,322.5282,322.0842,322.1335,9562.0
2024-05-13 11:15:00,326.5,326.8,326.44,326.62,13884.0,322.1237,322.4196,322.0645,322.242,13884.0
2024-05-13 11:20:00,326.66,326.92,326.45,326.75,15178.0,322.2815,322.538,322.0743,322.3703,15178.0
2024-05-13 11:25:00,326.74,326.89,326.48,326.48,6998.0,322.3604,322.5084,322.1039,322.1039,6998.0
2024-05-13 11:30:00,326.47,327.16,326.05,326.98,20937.0,322.0941,322.7748,321.6797,322.5972,20937.0
2024-05-13 11:35:00,327.14,327.22,326.88,327.09,2923.0,322.7551,322.834,322.4986,322.7057,2923.0
2024-05-13 11:40:00,327.11,327.66,327.11,327.57,7706.0,322.7255,323.2681,322.7255,323.1793,7706.0
2024-05-13 11:45:00,327.6,327.87,327.38,327.8,13070.0,323.2089,323.4753,322.9919,323.4062,13070.0
2024-05-13 11:50:00,327.77,328.04,327.75,328.04,6331.0,323.3766,323.643,323.3569,323.643,6331.0
2024-05-13 11:55:00,328.11,328.45,328.04,328.3,18431.0,323.7121,324.0475,323.643,323.8995,18431.0
2024-05-13 12:00:00,328.3,328.39,328.05,328.05,2746.0,323.8995,323.9883,323.6529,323.6529,2746.0
2024-05-13 12:05:00,328.1,328.47,328.1,328.47,7205.0,323.7022,324.0672,323.7022,324.0672,7205.0
2024-05-13 12:10:00,328.43,329.0,328.43,328.67,10491.0,324.0278,324.5901,324.0278,324.2646,10491.0
2024-05-13 12:15:00,328.67,328.89,328.67,328.78,4293.0,324.2646,324.4816,324.2646,324.3731,4293.0
2024-05-13 12:20:00,328.76,329.27,328.73,329.27,3951.0,324.3534,324.8565,324.3238,324.8565,3951.0
2024-05-13 12:25:00,329.28,329.41,329.12,329.21,4648.0,324.8664,324.9946,324.7085,324.7973,4648.0
2024-05-13 12:30:00,329.21,329.32,328.84,328.84,6642.0,324.7973,324.9059,324.4323,324.4323,6642.0
2024-05-13 12:35:00,328.98,329.16,328.97,329.02,2750.0,324.5704,324.748,324.5605,324.6099,2750.0
2024-05-13 12:40:00,328.99,329.1,328.92,329.05,1947.0,324.5803,324.6888,324.5112,324.6395,1947.0
2024-05-13 12:45:00,328.95,329.06,328.78,328.96,4102.0,324.5408,324.6493,324.3731,324.5507,4102.0
2024-05-13 12:50:00,328.98,329.2,328.95,328.95,2482.0,324.5704,324.7875,324.5408,324.5408,2482.0
2024-05-13 12:55:00,328.92,329.06,328.78,328.85,4558.0,324.5112,324.6493,324.3731,324.4422,4558.0
2024-05-13 13:00:00,328.88,328.88,328.45,328.59,5395.0,324.4718,324.4718,324.0475,324.1856,5395.0
2024-05-13 13:05:00,328.48,328.54,328.12,328.3,3680.0,324.0771,324.1363,323.7219,323.8995,3680.0
2024-05-13 13:10:00,328.3,328.58,328.04,328.58,3758.0,323.8995,324.1758,323.643,324.1758,3758.0
2024-05-13 13:15:00,328.57,328.95,328.57,328.77,2064.0,324.1659,324.5408,324.1659,324.3632,2064.0
2024-05-13 13:20:00,328.64,328.69,328.51,328.55,3113.0,324.235,324.2843,324.1067,324.1462,3113.0
2024-05-13 13:25:00,328.51,328.89,328.49,328.58,3810.0,324.1067,324.4816,324.087,324.1758,3810.0
2024-05-13 13:30:00,328.69,328.9,328.67,328.76,1951.0,324.2843,324.4915,324.2646,324.3534,1951.0
2024-05-13 13:35:00,328.66,328.81,328.66,328.69,3685.0,324.2547,324.4027,324.2547,324.2843,3685.0
2024-05-13 13:40:00,328.67,328.97,328.66,328.87,4907.0,324.2646,324.5605,324.2547,324.4619,4907.0
2024-05-13 13:45:00,328.88,328.91,328.7,328.79,2707.0,324.4718,324.5014,324.2942,324.383,2707.0
2024-05-13 13:50:00,328.78,328.89,328.59,328.89,2650.0,324.3731,324.4816,324.1856,324.4816,2650.0
2024-05-13 13:55:00,328.74,329.26,328.74,329.17,1877.0,324.3336,324.8467,324.3336,324.7579,1877.0
2024-05-13 14:00:00,329.17,329.17,328.79,329.1,6938.0,324.7579,324.7579,324.383,324.6888,6938.0
2024-05-13 14:05:00,329.1,329.51,329.1,329.31,3904.0,324.6888,325.0933,324.6888,324.896,3904.0
2024-05-13 14:10:00,329.26,329.4,329.14,329.14,5665.0,324.8467,324.9848,324.7283,324.7283,5665.0
2024-05-13 14:15:00,329.21,329.28,329.08,329.1,4760.0,324.7973,324.8664,324.6691,324.6888,4760.0
2024-05-13 14:20:00,329.17,329.25,329.04,329.24,2943.0,324.7579,324.8368,324.6296,324.8269,2943.0
2024-05-13 14:25:00,329.24,329.39,329.09,329.38,2141.0,324.8269,324.9749,324.6789,324.9651,2141.0
2024-05-13 14:30:00,329.34,329.4,329.16,329.36,2626.0,324.9256,324.9848,324.748,324.9453,2626.0
2024-05-13 14:35:00,329.4,329.46,329.37,329.37,2167.0,324.9848,325.044,324.9552,324.9552,2167.0
2024-05-13 14:40:00,329.41,329.44,329.33,329.4,1600.0,324.9946,325.0242,324.9157,324.9848,1600.0
2024-05-13 14:45:00,329.46,329.59,329.34,329.41,5300.0,325.044,325.1722,324.9256,324.9946,5300.0
2024-05-13 14:50:00,329.42,329.48,329.3,329.38,2784.0,325.0045,325.0637,324.8861,324.9651,2784.0
2024-05-13 14:55:00,329.34,329.47,329.26,329.46,2612.0,324.9256,325.0538,324.8467,325.044,2612.0
2024-05-13 15:00:00,329.42,329.58,329.36,329.54,4165.0,325.0045,325.1624,324.9453,325.1229,4165.0
2024-05-13 15:05:00,329.58,329.71,329.51,329.55,4817.0,325.1624,325.2906,325.0933,325.1328,4817.0
2024-05-13 15:10:00,329.49,329.63,329.45,329.55,3638.0,325.0736,325.2117,325.0341,325.1328,3638.0
2024-05-13 15:15:00,329.57,330.05,329.5,329.99,5725.0,325.1525,325.6261,325.0834,325.5669,5725.0
2024-05-13 15:20:00,329.99,330.19,329.26,329.34,11296.0,325.5669,325.7642,324.8467,324.9256,11296.0
2024-05-13 15:25:00,329.43,329.43,329.0,329.2,7401.0,325.0144,325.0144,324.5901,324.7875,7401.0
2024-05-13 15:30:00,329.21,329.58,329.21,329.43,13563.0,324.7973,325.1624,324.7973,325.0144,13563.0
2024-05-13 15:35:00,329.38,329.5,329.11,329.11,23618.0,324.9651,325.0834,324.6987,324.6987,23618.0
2024-05-13 15:40:00,329.09,329.19,328.57,328.69,25972.0,324.6789,324.7776,324.1659,324.2843,25972.0
2024-05-13 15:45:00,328.69,328.69,328.31,328.31,24881.0,324.2843,324.2843,323.9094,323.9094,24881.0
2024-05-13 15:50:00,328.29,328.44,328.04,328.17,63513.0,323.8897,324.0377,323.643,323.7713,63513.0
2024-05-13 15:55:00,328.24,328.76,328.03,328.51,54084.0,323.8403,324.3534,323.6331,324.1067,54084.0
2024-05-14 09:30:00,326.16,326.95,321.97,322.68,63280.0,321.7882,322.5676,317.6544,318.3549,63280.0
2024-05-14 09:35:00,323.12,324.78,323.11,324.38,11803.0,318.789,320.4267,318.7791,320.0321,11803.0
2024-05-14 09:40:00,324.64,326.2,323.89,326.14,49299.0,320.2886,321.8277,319.5486,321.7685,49299.0
2024-05-14 09:45:00,326.15,326.4,325.73,325.82,40915.0,321.7783,322.025,321.364,321.4528,40915.0
2024-05-14 09:50:00,326.11,326.2,325.18,325.75,14132.0,321.7389,321.8277,320.8213,321.3837,14132.0
2024-05-14 09:55:00,325.8,326.14,325.0,325.39,17502.0,321.433,321.7685,320.6438,321.0285,17502.0
2024-05-14 10:00:00,325.39,326.04,324.74,324.89,15804.0,321.0285,321.6698,320.3872,320.5352,15804.0
2024-05-14 10:05:00,324.98,325.35,324.17,325.14,14780.0,320.624,320.9891,319.8249,320.7819,14780.0
2024-05-14 10:10:00,325.29,325.87,324.97,325.25,13480.0,320.9299,321.5021,320.6142,320.8904,13480.0
2024-05-14 10:15:00,325.03,325.39,324.1,324.28,18725.0,320.6734,321.0285,319.7558,319.9334,18725.0
2024-05-14 10:20:00,324.38,325.19,324.12,325.18,43561.0,320.0321,320.8312,319.7756,320.8213,43561.0
2024-05-14 10:25:00,325.25,325.42,324.88,325.15,39017.0,320.8904,321.0581,320.5254,320.7917,39017.0
2024-05-14 10:30:00,325.35,325.62,324.91,325.22,5359.0,320.9891,321.2554,320.555,320.8608,5359.0
2024-05-14 10:35:00,325.22,325.54,324.7,325.02,8128.0,320.8608,321.1765,320.3478,320.6635,8128.0
2024-05-14 10:40:00,325.02,325.17,324.5,324.99,12731.0,320.6635,320.8115,320.1505,320.6339,12731.0
2024-05-14 10:45:00,324.99,326.21,324.99,326.11,14159.0,320.6339,321.8375,320.6339,321.7389,14159.0
2024-05-14 10:50:00,326.07,326.8,326.06,326.8,20319.0,321.6994,322.4196,321.6896,322.4196,20319.0
2024-05-14 10:55:00,326.8,327.54,326.6,327.11,12826.0,322.4196,323.1497,322.2223,322.7255,12826.0
2024-05-14 11:00:00,326.98,327.05,326.79,326.95,8449.0,322.5972,322.6663,322.4098,322.5676,8449.0
2024-05-14 11:05:00,326.86,327.04,326.5,326.9,10267.0,322.4788,322.6564,322.1237,322.5183,10267.0
2024-05-14 11:10:00,326.87,326.99,326.66,326.66,10684.0,322.4887,322.6071,322.2815,322.2815,10684.0
2024-05-14 11:15:00,326.73,327.26,326.65,327.24,13773.0,322.3506,322.8735,322.2716,322.8537,13773.0
2024-05-14 11:20:00,327.24,327.24,326.54,326.8,6260.0,322.8537,322.8537,322.1631,322.4196,6260.0
2024-05-14 11:25:00,326.67,327.0,326.53,326.91,12739.0,322.2914,322.617,322.1533,322.5282,12739.0
2024-05-14 11:30:00,326.75,326.79,326.23,326.23,5231.0,322.3703,322.4098,321.8573,321.8573,5231.0
2024-05-14 11:35:00,326.32,326.57,326.25,326.57,3949.0,321.9461,322.1927,321.877,322.1927,3949.0
2024-05-14 11:40:00,326.54,326.98,326.51,326.96,8854.0,322.1631,322.5972,322.1335,322.5775,8854.0
2024-05-14 11:45:00,326.86,327.22,326.76,327.22,3077.0,322.4788,322.834,322.3802,322.834,3077.0
2024-05-14 11:50:00,327.42,327.98,327.32,327.94,5029.0,323.0313,323.5838,322.9327,323.5444,5029.0
2024-05-14 11:55:00,328.02,328.05,327.61,327.87,3610.0,323.6233,323.6529,323.2188,323.4753,3610.0
2024-05-14 12:00:00,327.73,328.0,327.52,328.0,3211.0,323.3372,323.6035,323.13,323.6035,3211.0
2024-05-14 12:05:00,327.93,328.28,327.72,327.72,3271.0,323.5345,323.8798,323.3273,323.3273,3271.0
2024-05-14 12:10:00,327.61,327.68,327.46,327.62,4348.0,323.2188,323.2878,323.0708,323.2286,4348.0
2024-05-14 12:15:00,327.6,328.02,327.47,328.02,2573.0,323.2089,323.6233,323.0807,323.6233,2573.0
2024-05-14 12:20:00,327.96,327.99,327.58,327.66,5767.0,323.5641,323.5937,323.1892,323.2681,5767.0
2024-05-14 12:25:00,327.58,328.01,327.58,327.9,6078.0,323.1892,323.6134,323.1892,323.5049,6078.0
2024-05-14 12:30:00,327.87,327.9,327.68,327.79,3460.0,323.4753,323.5049,323.2878,323.3964,3460.0
2024-05-14 12:35:00,327.73,327.76,327.53,327.61,2965.0,323.3372,323.3668,323.1398,323.2188,2965.0
2024-05-14 12:40:00,327.64,327.75,327.52,327.53,3852.0,323.2484,323.3569,323.13,323.1398,3852.0
2024-05-14 12:45:00,327.51,327.8,327.43,327.8,6821.0,323.1201,323.4062,323.0412,323.4062,6821.0
2024-05-14 12:50:00,327.73,328.0,327.64,327.64,4139.0,323.3372,323.6035,323.2484,323.2484,4139.0
2024-05-14 12:55:00,327.66,327.82,327.62,327.82,2920.0,323.2681,323.426,323.2286,323.426,2920.0
2024-05-14 13:00:00,327.91,327.92,327.42,327.71,7985.0,323.5148,323.5246,323.0313,323.3174,7985.0
2024-05-14 13:05:00,327.69,327.78,327.56,327.78,2879.0,323.2977,323.3865,323.1694,323.3865,2879.0
2024-05-14 13:10:00,327.82,328.03,327.66,327.89,6267.0,323.426,323.6331,323.2681,323.495,6267.0
2024-05-14 13:15:00,327.92,328.13,327.84,327.96,2592.0,323.5246,323.7318,323.4457,323.5641,2592.0
2024-05-14 13:20:00,328.13,328.18,327.96,327.99,2598.0,323.7318,323.7811,323.5641,323.5937,2598.0
2024-05-14 13:25:00,327.95,328.2,327.85,328.11,3189.0,323.5542,323.8009,323.4556,323.7121,3189.0
2024-05-14 13:30:00,328.24,328.29,327.73,327.91,2061.0,323.8403,323.8897,323.3372,323.5148,2061.0
2024-05-14 13:35:00,327.86,328.06,327.86,328.06,2384.0,323.4654,323.6627,323.4654,323.6627,2384.0
2024-05-14 13:40:00,328.1,328.34,328.09,328.34,3008.0,323.7022,323.939,323.6923,323.939,3008.0
2024-05-14 13:45:00,328.25,328.34,328.13,328.18,2034.0,323.8502,323.939,323.7318,323.7811,2034.0
2024-05-14 13:50:00,328.23,328.44,328.13,328.43,2558.0,323.8305,324.0377,323.7318,324.0278,2558.0
2024-05-14 13:55:00,328.41,328.52,328.23,328.52,5481.0,324.0081,324.1166,323.8305,324.1166,5481.0
2024-05-14 14:00:00,328.5,328.55,328.38,328.53,3411.0,324.0968,324.1462,323.9785,324.1264,3411.0
2024-05-14 14:05:00,328.41,328.85,328.41,328.74,3257.0,324.0081,324.4422,324.0081,324.3336,3257.0
2024-05-14 14:10:00,328.75,329.17,328.69,329.12,3337.0,324.3435,324.7579,324.2843,324.7085,3337.0
2024-05-14 14:15:00,329.17,329.38,329.08,329.37,2725.0,324.7579,324.9651,324.6691,324.9552,2725.0
2024-05-14 14:20:00,329.42,329.49,329.35,329.43,2068.0,325.0045,325.0736,324.9355,325.0144,2068.0
2024-05-14 14:25:00,329.4,329.65,329.37,329.52,8443.0,324.9848,325.2314,324.9552,325.1032,8443.0
2024-05-14 14:30:00,329.56,330.0,329.4,330.0,3768.0,325.1426,325.5767,324.9848,325.5767,3768.0
2024-05-14 14:35:00,330.0,330.07,329.6,329.87,8514.0,325.5767,325.6458,325.1821,325.4485,8514.0
2024-05-14 14:40:00,330.01,330.53,329.97,330.38,4146.0,325.5866,326.0996,325.5471,325.9516,4146.0
2024-05-14 14:45:00,330.35,330.35,329.99,330.05,4718.0,325.922,325.922,325.5669,325.6261,4718.0
2024-05-14 14:50:00,330.01,330.14,329.81,329.92,2582.0,325.5866,325.7149,325.3893,325.4978,2582.0
2024-05-14 14:55:00,329.98,330.23,329.95,330.14,3114.0,325.557,325.8037,325.5274,325.7149,3114.0
2024-05-14 15:00:00,330.21,330.54,330.21,330.33,4292.0,325.7839,326.1095,325.7839,325.9023,4292.0
2024-05-14 15:05:00,330.22,330.27,329.74,329.97,4701.0,325.7938,325.8431,325.3202,325.5471,4701.0
2024-05-14 15:10:00,330.0,330.28,329.96,330.22,2453.0,325.5767,325.853,325.5373,325.7938,2453.0
2024-05-14 15:15:00,330.16,330.21,330.02,330.2,2827.0,325.7346,325.7839,325.5965,325.7741,2827.0
2024-05-14 15:20:00,330.17,330.48,330.17,330.27,4562.0,325.7445,326.0503,325.7445,325.8431,4562.0
2024-05-14 15:25:00,330.24,330.37,330.1,330.19,5923.0,325.8135,325.9418,325.6754,325.7642,5923.0
2024-05-14 15:30:00,330.2,330.68,330.05,330.68,7020.0,325.7741,326.2476,325.6261,326.2476,7020.0
2024-05-14 15:35:00,330.72,330.77,330.58,330.7,5053.0,326.2871,326.3364,326.149,326.2674,5053.0
2024-05-14 15:40:00,330.68,330.73,330.48,330.6,9107.0,326.2476,326.297,326.0503,326.1687,9107.0
2024-05-14 15:45:00,330.6,330.77,330.49,330.71,12009.0,326.1687,326.3364,326.0602,326.2772,12009.0
2024-05-14 15:50:00,330.68,331.37,330.62,330.96,19019.0,326.2476,326.9284,326.1884,326.5239,19019.0
2024-05-14 15:55:00,330.88,330.89,329.83,330.2,91989.0,326.4449,326.4548,325.409,325.7741,91989.0
2024-05-15 09:30:00,332.0,333.96,332.0,333.12,37755.0,327.5499,329.4837,327.5499,328.6549,37755.0
2024-05-15 09:35:00,333.5,334.86,333.14,334.55,23738.0,329.0298,330.3716,328.6747,330.0658,23738.0
2024-05-15 09:40:00,334.55,335.68,333.84,335.36,39963.0,330.0658,331.1806,329.3653,330.8649,39963.0
2024-05-15 09:45:00,335.63,336.19,334.82,335.92,13731.0,331.1313,331.6838,330.3321,331.4174,13731.0
2024-05-15 09:50:00,335.93,335.93,334.77,335.58,13225.0,331.4273,331.4273,330.2828,331.0819,13225.0
2024-05-15 09:55:00,335.54,335.69,334.89,335.1,7964.0,331.0425,331.1905,330.4012,330.6084,7964.0
2024-05-15 10:00:00,335.19,335.21,334.49,334.67,25295.0,330.6972,330.7169,330.0066,330.1841,25295.0
2024-05-15 10:05:00,334.43,336.18,334.39,336.06,8704.0,329.9474,331.6739,329.9079,331.5555,8704.0
2024-05-15 10:10:00,336.04,336.28,335.54,335.58,7113.0,331.5358,331.7726,331.0425,331.0819,7113.0
2024-05-15 10:15:00,335.78,336.0,335.4,335.88,7278.0,331.2793,331.4963,330.9044,331.3779,7278.0
2024-05-15 10:20:00,335.8,336.51,335.78,336.51,5870.0,331.299,331.9995,331.2793,331.9995,5870.0
2024-05-15 10:25:00,336.45,336.8,336.0,336.59,4746.0,331.9403,332.2856,331.4963,332.0784,4746.0
2024-05-15 10:30:00,336.54,336.77,336.34,336.75,8083.0,332.0291,332.256,331.8318,332.2363,8083.0
2024-05-15 10:35:00,336.68,336.95,336.29,336.29,16409.0,332.1672,332.4336,331.7824,331.7824,16409.0
2024-05-15 10:40:00,336.35,336.69,336.11,336.66,9197.0,331.8416,332.1771,331.6048,332.1475,9197.0
2024-05-15 10:45:00,336.7,336.91,336.57,336.72,8359.0,332.1869,332.3941,332.0587,332.2067,8359.0
2024-05-15 10:50:00,336.76,337.19,336.53,337.05,8456.0,332.2461,332.6704,332.0192,332.5322,8456.0
2024-05-15 10:55:00,337.11,337.14,336.71,337.05,6773.0,332.5914,332.621,332.1968,332.5322,6773.0
2024-05-15 11:00:00,336.97,337.41,336.91,337.1,10541.0,332.4533,332.8874,332.3941,332.5816,10541.0
2024-05-15 11:05:00,337.09,337.95,336.97,337.87,21713.0,332.5717,333.4202,332.4533,333.3413,21713.0
2024-05-15 11:10:00,337.79,337.83,337.38,337.75,15062.0,333.2623,333.3018,332.8578,333.2229,15062.0
2024-05-15 11:15:00,337.7,337.86,337.27,337.75,9561.0,333.1735,333.3314,332.7493,333.2229,9561.0
2024-05-15 11:20:00,337.77,338.15,337.67,337.69,9175.0,333.2426,333.6175,333.1439,333.1637,9175.0
2024-05-15 11:25:00,337.62,337.67,337.25,337.51,15153.0,333.0946,333.1439,332.7296,332.9861,15153.0
2024-05-15 11:30:00,337.59,337.88,337.3,337.55,18016.0,333.065,333.3511,332.7789,333.0255,18016.0
2024-05-15 11:35:00,337.54,337.65,337.0,337.24,5024.0,333.0157,333.1242,332.4829,332.7197,5024.0
2024-05-15 11:40:00,337.25,337.42,337.09,337.22,7126.0,332.7296,332.8973,332.5717,332.7,7126.0
2024-05-15 11:45:00,337.21,337.44,337.03,337.3,6128.0,332.6901,332.917,332.5125,332.7789,6128.0
2024-05-15 11:50:00,337.32,337.33,336.94,336.94,8467.0,332.7986,332.8085,332.4237,332.4237,8467.0
2024-05-15 11:55:00,337.09,337.09,336.58,336.59,6747.0,332.5717,332.5717,332.0685,332.0784,6747.0
2024-05-15 12:00:00,336.47,336.48,336.12,336.27,3676.0,331.96,331.9699,331.6147,331.7627,3676.0
2024-05-15 12:05:00,336.15,336.25,335.91,336.0,7853.0,331.6443,331.743,331.4075,331.4963,7853.0
2024-05-15 12:10:00,336.0,336.0,335.53,335.6,7890.0,331.4963,331.4963,331.0326,331.1017,7890.0
2024-05-15 12:15:00,335.5,335.93,335.26,335.51,13540.0,331.003,331.4273,330.7662,331.0129,13540.0
2024-05-15 12:20:00,335.66,335.84,335.57,335.69,3521.0,331.1609,331.3385,331.0721,331.1905,3521.0
2024-05-15 12:25:00,335.68,335.77,335.5,335.53,7696.0,331.1806,331.2694,331.003,331.0326,7696.0
2024-05-15 12:30:00,335.54,335.84,335.4,335.82,15241.0,331.0425,331.3385,330.9044,331.3187,15241.0
2024-05-15 12:35:00,335.89,335.89,335.55,335.59,2569.0,331.3878,331.3878,331.0523,331.0918,2569.0
2024-05-15 12:40:00,335.54,335.59,335.01,335.02,6343.0,331.0425,331.0918,330.5196,330.5295,6343.0
2024-05-15 12:45:00,335.13,335.32,335.11,335.18,3763.0,330.638,330.8254,330.6182,330.6873,3763.0
2024-05-15 12:50:00,335.27,335.6,335.18,335.52,4337.0,330.7761,331.1017,330.6873,331.0228,4337.0
2024-05-15 12:55:00,335.6,335.91,335.52,335.65,8633.0,331.1017,331.4075,331.0228,331.151,8633.0
2024-05-15 13:00:00,335.65,335.87,335.56,335.86,7613.0,331.151,331.3681,331.0622,331.3582,7613.0
2024-05-15 13:05:00,335.93,336.27,335.74,336.22,9635.0,331.4273,331.7627,331.2398,331.7134,9635.0
2024-05-15 13:10:00,336.17,336.34,336.12,336.34,5017.0,331.664,331.8318,331.6147,331.8318,5017.0
2024-05-15 13:15:00,336.34,336.34,335.66,335.66,6759.0,331.8318,331.8318,331.1609,331.1609,6759.0
2024-05-15 13:20:00,335.77,335.85,335.26,335.32,9640.0,331.2694,331.3483,330.7662,330.8254,9640.0
2024-05-15 13:25:00,335.32,335.47,335.18,335.46,5139.0,330.8254,330.9734,330.6873,330.9636,5139.0
2024-05-15 13:30:00,335.46,335.47,335.3,335.46,4386.0,330.9636,330.9734,330.8057,330.9636,4386.0
2024-05-15 13:35:00,335.41,335.74,335.4,335.74,14149.0,330.9142,331.2398,330.9044,331.2398,14149.0
2024-05-15 13:40:00,335.8,335.98,335.66,335.75,4825.0,331.299,331.4766,331.1609,331.2497,4825.0
2024-05-15 13:45:00,335.77,336.02,335.63,336.0,8203.0,331.2694,331.516,331.1313,331.4963,8203.0
2024-05-15 13:50:00,336.0,336.37,335.9,336.37,10252.0,331.4963,331.8614,331.3977,331.8614,10252.0
2024-05-15 13:55:00,336.38,336.61,336.04,336.35,11029.0,331.8712,332.0981,331.5358,331.8416,11029.0
2024-05-15 14:00:00,336.34,336.52,336.15,336.31,5907.0,331.8318,332.0093,331.6443,331.8022,5907.0
2024-05-15 14:05:00,336.27,336.43,336.23,336.24,3750.0,331.7627,331.9206,331.7232,331.7331,3750.0
2024-05-15 14:10:00,336.34,336.57,336.27,336.57,4135.0,331.8318,332.0587,331.7627,332.0587,4135.0
2024-05-15 14:15:00,336.56,336.56,336.03,336.15,2400.0,332.0488,332.0488,331.5259,331.6443,2400.0
2024-05-15 14:20:00,336.27,336.34,336.05,336.12,3172.0,331.7627,331.8318,331.5456,331.6147,3172.0
2024-05-15 14:25:00,336.12,336.21,335.84,335.99,2156.0,331.6147,331.7035,331.3385,331.4865,2156.0
2024-05-15 14:30:00,336.13,336.39,336.04,336.2,4763.0,331.6246,331.8811,331.5358,331.6936,4763.0
2024-05-15 14:35:00,336.11,336.28,336.11,336.24,1330.0,331.6048,331.7726,331.6048,331.7331,1330.0
2024-05-15 14:40:00,336.27,336.38,335.78,336.02,4015.0,331.7627,331.8712,331.2793,331.516,4015.0
2024-05-15 14:45:00,335.87,336.0,335.79,335.9,2285.0,331.3681,331.4963,331.2891,331.3977,2285.0
2024-05-15 14:50:00,335.92,336.03,335.86,335.97,1700.0,331.4174,331.5259,331.3582,331.4667,1700.0
2024-05-15 14:55:00,335.95,335.99,335.75,335.92,3010.0,331.447,331.4865,331.2497,331.4174,3010.0
2024-05-15 15:00:00,335.93,335.97,335.75,335.96,2886.0,331.4273,331.4667,331.2497,331.4569,2886.0
2024-05-15 15:05:00,335.88,336.18,335.84,336.18,2311.0,331.3779,331.6739,331.3385,331.6739,2311.0
2024-05-15 15:10:00,336.18,336.32,336.1,336.1,3576.0,331.6739,331.812,331.595,331.595,3576.0
2024-05-15 15:15:00,336.05,336.21,335.99,336.04,2826.0,331.5456,331.7035,331.4865,331.5358,2826.0
2024-05-15 15:20:00,336.05,336.06,335.87,335.95,4444.0,331.5456,331.5555,331.3681,331.447,4444.0
2024-05-15 15:25:00,335.96,336.67,335.9,336.54,39126.0,331.4569,332.1573,331.3977,332.0291,39126.0
2024-05-15 15:30:00,336.47,336.75,336.33,336.59,10244.0,331.96,332.2363,331.8219,332.0784,10244.0
2024-05-15 15:35:00,336.68,336.89,336.66,336.88,12366.0,332.1672,332.3744,332.1475,332.3645,12366.0
2024-05-15 15:40:00,336.85,337.17,336.84,337.11,12534.0,332.3349,332.6506,332.3251,332.5914,12534.0
2024-05-15 15:45:00,336.95,337.17,336.93,337.02,10442.0,332.4336,332.6506,332.4139,332.5026,10442.0
2024-05-15 15:50:00,336.98,337.15,336.75,337.07,32425.0,332.4632,332.6309,332.2363,332.552,32425.0
2024-05-15 15:55:00,337.05,338.1,336.88,337.77,81631.0,332.5322,333.5682,332.3645,333.2426,81631.0
2024-05-16 09:30:00,337.9,338.88,337.47,338.27,46776.0,333.3708,334.3377,332.9466,333.7359,46776.0
2024-05-16 09:35:00,337.63,337.97,337.22,337.55,7282.0,333.1045,333.4399,332.7,333.0255,7282.0
2024-05-16 09:40:00,337.35,337.5,336.69,336.93,12368.0,332.8282,332.9762,332.1771,332.4139,12368.0
2024-05-16 09:45:00,336.94,337.24,336.5,336.71,6568.0,332.4237,332.7197,331.9896,332.1968,6568.0
2024-05-16 09:50:00,336.68,336.83,336.0,336.01,36191.0,332.1672,332.3152,331.4963,331.5062,36191.0
2024-05-16 09:55:00,335.97,336.69,335.96,336.69,5327.0,331.4667,332.1771,331.4569,332.1771,5327.0
2024-05-16 10:00:00,336.73,336.73,334.75,335.27,6403.0,332.2165,332.2165,330.2631,330.7761,6403.0
2024-05-16 10:05:00,335.07,335.18,334.41,334.66,6658.0,330.5788,330.6873,329.9276,330.1743,6658.0
2024-05-16 10:10:00,334.66,335.69,334.66,335.48,7513.0,330.1743,331.1905,330.1743,330.9833,7513.0
2024-05-16 10:15:00,335.64,335.84,335.44,335.52,4028.0,331.1411,331.3385,330.9438,331.0228,4028.0
2024-05-16 10:20:00,335.44,335.44,334.72,334.79,6030.0,330.9438,330.9438,330.2335,330.3025,6030.0
2024-05-16 10:25:00,334.64,334.76,334.19,334.32,4017.0,330.1545,330.2729,329.7106,329.8388,4017.0
2024-05-16 10:30:00,334.33,334.36,333.09,333.09,12018.0,329.8487,329.8783,328.6253,328.6253,12018.0
2024-05-16 10:35:00,333.28,333.49,332.89,333.36,9987.0,328.8128,329.02,328.428,328.8917,9987.0
2024-05-16 10:40:00,333.46,334.0,333.29,334.0,28355.0,328.9904,329.5231,328.8226,329.5231,28355.0
2024-05-16 10:45:00,334.11,334.79,333.8,334.64,5334.0,329.6317,330.3025,329.3258,330.1545,5334.0
2024-05-16 10:50:00,334.62,334.94,334.48,334.74,16780.0,330.1348,330.4505,329.9967,330.2532,16780.0
2024-05-16 10:55:00,334.84,335.22,334.53,334.96,29718.0,330.3519,330.7268,330.046,330.4703,29718.0
2024-05-16 11:00:00,335.08,335.51,335.08,335.43,2827.0,330.5886,331.0129,330.5886,330.934,2827.0
2024-05-16 11:05:00,335.37,335.43,335.09,335.43,3526.0,330.8748,330.934,330.5985,330.934,3526.0
2024-05-16 11:10:00,335.19,335.25,333.82,333.94,7558.0,330.6972,330.7564,329.3455,329.4639,7558.0
2024-05-16 11:15:00,333.96,334.24,333.59,333.59,12648.0,329.4837,329.7599,329.1186,329.1186,12648.0
2024-05-16 11:20:00,333.49,333.63,332.85,333.5,15027.0,329.02,329.1581,328.3885,329.0298,15027.0
2024-05-16 11:25:00,333.44,333.78,333.27,333.78,5813.0,328.9706,329.3061,328.8029,329.3061,5813.0
2024-05-16 11:30:00,333.83,334.17,333.54,334.17,2213.0,329.3554,329.6908,329.0693,329.6908,2213.0
2024-05-16 11:35:00,334.25,334.34,333.7,334.02,4146.0,329.7698,329.8586,329.2271,329.5429,4146.0
2024-05-16 11:40:00,333.91,334.01,333.41,333.75,9357.0,329.4343,329.533,328.941,329.2765,9357.0
2024-05-16 11:45:00,333.63,333.68,333.3,333.48,8116.0,329.1581,329.2074,328.8325,329.0101,8116.0
2024-05-16 11:50:00,333.58,333.63,333.33,333.44,11720.0,329.1088,329.1581,328.8621,328.9706,11720.0
2024-05-16 11:55:00,333.45,333.54,332.89,332.89,5804.0,328.9805,329.0693,328.428,328.428,5804.0
2024-05-16 12:00:00,332.81,332.82,332.1,332.13,2376.0,328.3491,328.3589,327.6486,327.6782,2376.0
2024-05-16 12:05:00,332.13,332.26,331.71,331.74,13945.0,327.6782,327.8064,327.2638,327.2934,13945.0
2024-05-16 12:10:00,331.93,332.5,331.91,332.5,5559.0,327.4809,328.0432,327.4611,328.0432,5559.0
2024-05-16 12:15:00,332.5,332.61,332.3,332.53,3773.0,328.0432,328.1518,327.8459,328.0728,3773.0
2024-05-16 12:20:00,332.49,332.94,332.47,332.94,3536.0,328.0334,328.4773,328.0136,328.4773,3536.0
2024-05-16 12:25:00,332.94,332.99,332.69,332.75,1586.0,328.4773,328.5267,328.2307,328.2899,1586.0
2024-05-16 12:30:00,332.61,332.78,332.48,332.56,1900.0,328.1518,328.3195,328.0235,328.1024,1900.0
2024-05-16 12:35:00,332.68,333.01,332.67,333.0,7171.0,328.2208,328.5464,328.211,328.5365,7171.0
2024-05-16 12:40:00,332.93,333.36,332.93,333.22,5523.0,328.4675,328.8917,328.4675,328.7536,5523.0
2024-05-16 12:45:00,333.24,333.51,332.83,333.51,7771.0,328.7733,329.0397,328.3688,329.0397,7771.0
2024-05-16 12:50:00,333.42,333.69,333.3,333.63,13618.0,328.9509,329.2173,328.8325,329.1581,13618.0
2024-05-16 12:55:00,333.77,333.87,333.52,333.6,3243.0,329.2962,329.3949,329.0496,329.1285,3243.0
2024-05-16 13:00:00,333.6,333.61,333.33,333.34,10170.0,329.1285,329.1384,328.8621,328.872,10170.0
2024-05-16 13:05:00,333.42,333.55,333.25,333.44,4821.0,328.9509,329.0792,328.7832,328.9706,4821.0
2024-05-16 13:10:00,333.41,333.5,333.23,333.28,3602.0,328.941,329.0298,328.7634,328.8128,3602.0
2024-05-16 13:15:00,333.46,333.66,333.09,333.12,4388.0,328.9904,329.1877,328.6253,328.6549,4388.0
2024-05-16 13:20:00,333.16,333.26,332.12,332.26,23789.0,328.6944,328.793,327.6683,327.8064,23789.0
2024-05-16 13:25:00,331.92,332.41,331.83,331.88,3715.0,327.471,327.9544,327.3822,327.4315,3715.0
2024-05-16 13:30:00,331.92,332.22,331.92,332.03,4649.0,327.471,327.767,327.471,327.5795,4649.0
2024-05-16 13:35:00,331.97,332.06,331.63,331.87,4709.0,327.5203,327.6091,327.1849,327.4217,4709.0
2024-05-16 13:40:00,331.87,332.05,331.66,331.93,5562.0,327.4217,327.5993,327.2145,327.4809,5562.0
2024-05-16 13:45:00,331.84,331.89,331.42,331.6,4306.0,327.3921,327.4414,326.9777,327.1553,4306.0
2024-05-16 13:50:00,331.58,331.87,331.56,331.82,2329.0,327.1356,327.4217,327.1158,327.3723,2329.0
2024-05-16 13:55:00,332.05,332.05,331.71,331.78,4918.0,327.5993,327.5993,327.2638,327.3329,4918.0
2024-05-16 14:00:00,331.84,331.84,331.51,331.68,6465.0,327.3921,327.3921,327.0665,327.2342,6465.0
2024-05-16 14:05:00,331.68,331.97,331.27,331.97,9604.0,327.2342,327.5203,326.8297,327.5203,9604.0
2024-05-16 14:10:00,331.96,332.06,331.49,331.53,7390.0,327.5105,327.6091,327.0468,327.0862,7390.0
2024-05-16 14:15:00,331.52,331.9,331.51,331.8,4767.0,327.0764,327.4513,327.0665,327.3526,4767.0
2024-05-16 14:20:00,331.8,331.93,331.66,331.77,5516.0,327.3526,327.4809,327.2145,327.323,5516.0
2024-05-16 14:25:00,331.69,331.88,331.5,331.67,6383.0,327.2441,327.4315,327.0566,327.2244,6383.0
2024-05-16 14:30:00,331.77,332.25,331.73,331.96,7559.0,327.323,327.7966,327.2836,327.5105,7559.0
2024-05-16 14:35:00,332.02,332.3,331.95,332.3,3189.0,327.5697,327.8459,327.5006,327.8459,3189.0
2024-05-16 14:40:00,332.35,332.6,332.24,332.34,5615.0,327.8952,328.1419,327.7867,327.8854,5615.0
2024-05-16 14:45:00,332.32,332.42,332.23,332.28,3901.0,327.8656,327.9643,327.7768,327.8262,3901.0
2024-05-16 14:50:00,332.27,332.58,332.22,332.52,5545.0,327.8163,328.1222,327.767,328.063,5545.0
2024-05-16 14:55:00,332.41,332.54,332.26,332.46,3767.0,327.9544,328.0827,327.8064,328.0038,3767.0
2024-05-16 15:00:00,332.55,332.61,332.27,332.5,6363.0,328.0926,328.1518,327.8163,328.0432,6363.0
2024-05-16 15:05:00,332.55,332.62,332.36,332.43,7788.0,328.0926,328.1616,327.9051,327.9742,7788.0
2024-05-16 15:10:00,332.32,332.45,332.18,332.21,6903.0,327.8656,327.9939,327.7275,327.7571,6903.0
2024-05-16 15:15:00,332.12,332.4,332.12,332.36,8665.0,327.6683,327.9446,327.6683,327.9051,8665.0
2024-05-16 15:20:00,332.36,332.36,331.94,332.01,6118.0,327.9051,327.9051,327.4907,327.5598,6118.0
2024-05-16 15:25:00,332.0,332.03,331.75,331.91,7493.0,327.5499,327.5795,327.3033,327.4611,7493.0
2024-05-16 15:30:00,331.87,331.89,331.6,331.74,8955.0,327.4217,327.4414,327.1553,327.2934,8955.0
2024-05-16 15:35:00,331.76,331.86,330.72,330.79,14886.0,327.3131,327.4118,326.2871,326.3562,14886.0
2024-05-16 15:40:00,330.78,330.85,330.55,330.69,13336.0,326.3463,326.4153,326.1194,326.2575,13336.0
2024-05-16 15:45:00,330.69,330.73,330.13,330.13,15954.0,326.2575,326.297,325.705,325.705,15954.0
2024-05-16 15:50:00,330.15,331.12,330.15,330.91,21320.0,325.7247,326.6817,325.7247,326.4745,21320.0
2024-05-16 15:55:00,330.86,330.92,330.13,330.13,78934.0,326.4252,326.4844,325.705,325.705,78934.0
2024-05-17 09:30:00,332.0,333.61,331.5,333.49,58460.0,327.5499,329.1384,327.0566,329.02,58460.0
2024-05-17 09:35:00,333.13,333.51,332.71,333.11,11995.0,328.6648,329.0397,328.2504,328.6451,11995.0
2024-05-17 09:40:00,333.35,333.5,332.18,332.32,12061.0,328.8818,329.0298,327.7275,327.8656,12061.0
2024-05-17 09:45:00,332.09,333.14,331.72,332.87,5467.0,327.6387,328.6747,327.2737,328.4083,5467.0
2024-05-17 09:50:00,332.87,332.94,332.05,332.05,16251.0,328.4083,328.4773,327.5993,327.5993,16251.0
2024-05-17 09:55:00,331.88,332.1,331.39,331.54,5298.0,327.4315,327.6486,326.9481,327.0961,5298.0
2024-05-17 10:00:00,331.38,331.55,330.91,330.95,12559.0,326.9382,327.106,326.4745,326.514,12559.0
2024-05-17 10:05:00,331.04,331.29,329.2,329.23,15696.0,326.6028,326.8494,324.7875,324.8171,15696.0
2024-05-17 10:10:00,329.54,329.79,328.24,329.25,27352.0,325.1229,325.3696,323.8403,324.8368,27352.0
2024-05-17 10:15:00,329.25,330.16,329.18,329.93,22235.0,324.8368,325.7346,324.7677,325.5077,22235.0
2024-05-17 10:20:00,329.85,329.99,329.58,329.77,8718.0,325.4288,325.5669,325.1624,325.3498,8718.0
2024-05-17 10:25:00,329.81,329.9,329.62,329.7,10326.0,325.3893,325.4781,325.2018,325.2808,10326.0
2024-05-17 10:30:00,329.75,330.03,329.67,329.84,12658.0,325.3301,325.6063,325.2512,325.4189,12658.0
2024-05-17 10:35:00,329.94,329.99,329.67,329.67,3724.0,325.5175,325.5669,325.2512,325.2512,3724.0
2024-05-17 10:40:00,329.78,330.03,329.64,329.89,10835.0,325.3597,325.6063,325.2216,325.4682,10835.0
2024-05-17 10:45:00,329.9,330.65,329.8,330.14,8692.0,325.4781,326.218,325.3794,325.7149,8692.0
2024-05-17 10:50:00,330.39,330.39,330.14,330.32,3833.0,325.9615,325.9615,325.7149,325.8925,3833.0
2024-05-17 10:55:00,330.28,330.34,330.0,330.04,4202.0,325.853,325.9122,325.5767,325.6162,4202.0
2024-05-17 11:00:00,329.98,329.98,329.13,329.19,8061.0,325.557,325.557,324.7184,324.7776,8061.0
2024-05-17 11:05:00,329.18,329.45,329.06,329.29,5047.0,324.7677,325.0341,324.6493,324.8763,5047.0
2024-05-17 11:10:00,329.11,329.26,328.93,329.04,3107.0,324.6987,324.8467,324.5211,324.6296,3107.0
2024-05-17 11:15:00,329.04,329.17,328.69,328.97,11371.0,324.6296,324.7579,324.2843,324.5605,11371.0
2024-05-17 11:20:00,328.91,329.0,328.16,328.16,7460.0,324.5014,324.5901,323.7614,323.7614,7460.0
2024-05-17 11:25:00,328.19,328.46,328.03,328.46,18647.0,323.791,324.0574,323.6331,324.0574,18647.0
2024-05-17 11:30:00,328.47,328.59,328.09,328.32,5517.0,324.0672,324.1856,323.6923,323.9193,5517.0
2024-05-17 11:35:00,328.4,328.46,327.91,327.91,4568.0,323.9982,324.0574,323.5148,323.5148,4568.0
2024-05-17 11:40:00,327.83,328.08,327.78,327.88,6683.0,323.4358,323.6825,323.3865,323.4852,6683.0
2024-05-17 11:45:00,327.89,328.39,327.73,328.25,8110.0,323.495,323.9883,323.3372,323.8502,8110.0
2024-05-17 11:50:00,328.26,328.87,328.26,328.85,5772.0,323.8601,324.4619,323.8601,324.4422,5772.0
2024-05-17 11:55:00,328.85,329.06,328.56,328.89,19999.0,324.4422,324.6493,324.156,324.4816,19999.0
2024-05-17 12:00:00,328.77,329.02,328.74,328.74,3612.0,324.3632,324.6099,324.3336,324.3336,3612.0
2024-05-17 12:05:00,328.74,328.74,328.41,328.41,4632.0,324.3336,324.3336,324.0081,324.0081,4632.0
2024-05-17 12:10:00,328.41,328.43,328.13,328.13,3235.0,324.0081,324.0278,323.7318,323.7318,3235.0
2024-05-17 12:15:00,328.07,328.36,327.82,327.85,3622.0,323.6726,323.9587,323.426,323.4556,3622.0
2024-05-17 12:20:00,327.98,328.01,327.6,327.6,12260.0,323.5838,323.6134,323.2089,323.2089,12260.0
2024-05-17 12:25:00,327.72,327.72,327.19,327.56,6824.0,323.3273,323.3273,322.8044,323.1694,6824.0
2024-05-17 12:30:00,327.48,327.73,327.48,327.6,4117.0,323.0905,323.3372,323.0905,323.2089,4117.0
2024-05-17 12:35:00,327.67,327.72,327.35,327.37,5037.0,323.278,323.3273,322.9623,322.982,5037.0
2024-05-17 12:40:00,327.21,327.37,327.0,327.0,6809.0,322.8241,322.982,322.617,322.617,6809.0
2024-05-17 12:45:00,326.94,327.21,326.71,327.15,8279.0,322.5578,322.8241,322.3308,322.7649,8279.0
2024-05-17 12:50:00,327.2,327.54,327.13,327.46,5367.0,322.8143,323.1497,322.7452,323.0708,5367.0
2024-05-17 12:55:00,327.54,327.61,327.04,327.07,3428.0,323.1497,323.2188,322.6564,322.686,3428.0
2024-05-17 13:00:00,327.07,327.8,327.07,327.79,2274.0,322.686,323.4062,322.686,323.3964,2274.0
2024-05-17 13:05:00,327.91,328.33,327.8,328.2,2539.0,323.5148,323.9291,323.4062,323.8009,2539.0
2024-05-17 13:10:00,328.28,328.62,328.24,328.62,5644.0,323.8798,324.2152,323.8403,324.2152,5644.0
2024-05-17 13:15:00,328.63,328.64,328.02,328.03,4906.0,324.2251,324.235,323.6233,323.6331,4906.0
2024-05-17 13:20:00,328.01,328.05,327.81,327.97,12639.0,323.6134,323.6529,323.4161,323.5739,12639.0
2024-05-17 13:25:00,327.89,327.91,327.76,327.76,1150.0,323.495,323.5148,323.3668,323.3668,1150.0
2024-05-17 13:30:00,327.87,328.18,327.83,328.07,7852.0,323.4753,323.7811,323.4358,323.6726,7852.0
2024-05-17 13:35:00,328.12,328.59,327.99,328.57,5551.0,323.7219,324.1856,323.5937,324.1659,5551.0
2024-05-17 13:40:00,328.57,328.64,328.46,328.54,1164.0,324.1659,324.235,324.0574,324.1363,1164.0
2024-05-17 13:45:00,328.61,328.67,328.42,328.44,1728.0,324.2054,324.2646,324.0179,324.0377,1728.0
2024-05-17 13:50:00,328.44,328.54,328.22,328.23,4233.0,324.0377,324.1363,323.8206,323.8305,4233.0
2024-05-17 13:55:00,328.19,328.41,328.19,328.23,3059.0,323.791,324.0081,323.791,323.8305,3059.0
2024-05-17 14:00:00,328.22,328.22,327.8,327.8,5935.0,323.8206,323.8206,323.4062,323.4062,5935.0
2024-05-17 14:05:00,327.94,328.58,327.93,328.41,10059.0,323.5444,324.1758,323.5345,324.0081,10059.0
2024-05-17 14:10:00,328.48,328.56,327.9,328.02,9082.0,324.0771,324.156,323.5049,323.6233,9082.0
2024-05-17 14:15:00,328.06,328.17,327.71,327.75,3380.0,323.6627,323.7713,323.3174,323.3569,3380.0
2024-05-17 14:20:00,327.68,327.82,327.07,327.5,6247.0,323.2878,323.426,322.686,323.1102,6247.0
2024-05-17 14:25:00,327.56,327.84,327.51,327.51,8488.0,323.1694,323.4457,323.1201,323.1201,8488.0
2024-05-17 14:30:00,327.51,327.77,327.51,327.69,5593.0,323.1201,323.3766,323.1201,323.2977,5593.0
2024-05-17 14:35:00,327.72,327.78,327.61,327.67,7965.0,323.3273,323.3865,323.2188,323.278,7965.0
2024-05-17 14:40:00,327.77,327.77,327.62,327.69,4341.0,323.3766,323.3766,323.2286,323.2977,4341.0
2024-05-17 14:45:00,327.69,327.98,327.53,327.9,11786.0,323.2977,323.5838,323.1398,323.5049,11786.0
2024-05-17 14:50:00,327.89,328.26,327.76,328.24,9708.0,323.495,323.8601,323.3668,323.8403,9708.0
2024-05-17 14:55:00,328.24,328.42,328.08,328.09,4817.0,323.8403,324.0179,323.6825,323.6923,4817.0
2024-05-17 15:00:00,328.11,328.9,328.08,328.9,5409.0,323.7121,324.4915,323.6825,324.4915,5409.0
2024-05-17 15:05:00,328.89,329.29,328.77,329.29,4691.0,324.4816,324.8763,324.3632,324.8763,4691.0
2024-05-17 15:10:00,329.25,329.5,329.18,329.3,3843.0,324.8368,325.0834,324.7677,324.8861,3843.0
2024-05-17 15:15:00,329.34,329.68,329.27,329.52,6859.0,324.9256,325.261,324.8565,325.1032,6859.0
2024-05-17 15:20:00,329.68,329.87,329.65,329.78,8734.0,325.261,325.4485,325.2314,325.3597,8734.0
2024-05-17 15:25:00,329.78,329.94,329.57,329.7,4344.0,325.3597,325.5175,325.1525,325.2808,4344.0
2024-05-17 15:30:00,329.68,329.76,329.49,329.67,6060.0,325.261,325.34,325.0736,325.2512,6060.0
2024-05-17 15:35:00,329.78,329.78,329.51,329.72,5745.0,325.3597,325.3597,325.0933,325.3005,5745.0
2024-05-17 15:40:00,329.7,329.8,329.15,329.22,11795.0,325.2808,325.3794,324.7381,324.8072,11795.0
2024-05-17 15:45:00,329.16,329.28,328.71,328.89,16694.0,324.748,324.8664,324.304,324.4816,16694.0
2024-05-17 15:50:00,328.8,329.46,328.47,329.46,16094.0,324.3928,325.044,324.0672,325.044,16094.0
2024-05-17 15:55:00,329.35,330.3,329.26,330.24,123574.0,324.9355,325.8727,324.8467,325.8135,123574.0
2024-05-20 09:30:00,330.0,330.81,329.0,329.94,36761.0,325.5767,326.3759,324.5901,325.5175,36761.0
2024-05-20 09:35:00,330.21,331.89,330.21,331.3,12045.0,325.7839,327.4414,325.7839,326.8593,12045.0
2024-05-20 09:40:00,331.48,333.24,331.48,332.94,13492.0,327.0369,328.7733,327.0369,328.4773,13492.0
2024-05-20 09:45:00,332.61,332.91,332.02,332.26,4393.0,328.1518,328.4477,327.5697,327.8064,4393.0
2024-05-20 09:50:00,332.42,332.8,331.55,332.59,15944.0,327.9643,328.3392,327.106,328.132,15944.0
2024-05-20 09:55:00,332.87,333.19,332.73,332.74,5293.0,328.4083,328.724,328.2701,328.28,5293.0
2024-05-20 10:00:00,332.83,333.56,332.83,333.1,2288.0,328.3688,329.089,328.3688,328.6352,2288.0
2024-05-20 10:05:00,333.13,334.0,333.06,333.8,6935.0,328.6648,329.5231,328.5957,329.3258,6935.0
2024-05-20 10:10:00,333.75,334.41,333.71,334.16,6198.0,329.2765,329.9276,329.237,329.681,6198.0
2024-05-20 10:15:00,334.37,334.76,334.14,334.53,7016.0,329.8882,330.2729,329.6612,330.046,7016.0
2024-05-20 10:20:00,334.63,335.09,334.0,334.14,13303.0,330.1447,330.5985,329.5231,329.6612,13303.0
2024-05-20 10:25:00,334.01,334.14,333.8,333.86,4066.0,329.533,329.6612,329.3258,329.385,4066.0
2024-05-20 10:30:00,333.87,334.27,333.73,333.92,3688.0,329.3949,329.7895,329.2567,329.4442,3688.0
2024-05-20 10:35:00,333.97,334.01,333.66,333.66,1080.0,329.4935,329.533,329.1877,329.1877,1080.0
2024-05-20 10:40:00,333.7,334.42,333.7,334.11,3195.0,329.2271,329.9375,329.2271,329.6317,3195.0
2024-05-20 10:45:00,334.17,334.25,333.88,334.19,3963.0,329.6908,329.7698,329.4047,329.7106,3963.0
2024-05-20 10:50:00,334.13,334.15,333.82,334.06,1892.0,329.6514,329.6711,329.3455,329.5823,1892.0
2024-05-20 10:55:00,334.28,334.45,334.22,334.36,6112.0,329.7994,329.9671,329.7402,329.8783,6112.0
2024-05-20 11:00:00,334.34,334.34,333.99,334.0,2809.0,329.8586,329.8586,329.5133,329.5231,2809.0
2024-05-20 11:05:00,333.83,334.49,333.83,334.21,1829.0,329.3554,330.0066,329.3554,329.7303,1829.0
2024-05-20 11:10:00,334.4,334.62,334.36,334.58,2830.0,329.9178,330.1348,329.8783,330.0954,2830.0
2024-05-20 11:15:00,334.6,334.96,334.6,334.8,3045.0,330.1151,330.4703,330.1151,330.3124,3045.0
2024-05-20 11:20:00,334.8,334.82,334.64,334.73,2880.0,330.3124,330.3321,330.1545,330.2433,2880.0
2024-05-20 11:25:00,334.8,335.24,334.8,335.03,2188.0,330.3124,330.7465,330.3124,330.5393,2188.0
2024-05-20 11:30:00,334.96,335.63,334.95,335.59,43566.0,330.4703,331.1313,330.4604,331.0918,43566.0
2024-05-20 11:35:00,335.64,335.71,334.74,334.74,6307.0,331.1411,331.2102,330.2532,330.2532,6307.0
2024-05-20 11:40:00,335.06,335.08,334.41,334.42,6699.0,330.5689,330.5886,329.9276,329.9375,6699.0
2024-05-20 11:45:00,334.48,334.58,334.32,334.44,2769.0,329.9967,330.0954,329.8388,329.9572,2769.0
2024-05-20 11:50:00,334.44,334.87,334.43,334.85,2745.0,329.9572,330.3815,329.9474,330.3617,2745.0
2024-05-20 11:55:00,334.72,334.91,334.61,334.66,2776.0,330.2335,330.4209,330.1249,330.1743,2776.0
2024-05-20 12:00:00,334.77,334.94,334.73,334.89,2783.0,330.2828,330.4505,330.2433,330.4012,2783.0
2024-05-20 12:05:00,334.94,335.12,334.85,334.94,4259.0,330.4505,330.6281,330.3617,330.4505,4259.0
2024-05-20 12:10:00,334.94,334.99,334.74,334.75,1467.0,330.4505,330.4999,330.2532,330.2631,1467.0
2024-05-20 12:15:00,334.88,335.06,334.67,334.93,2082.0,330.3913,330.5689,330.1841,330.4407,2082.0
2024-05-20 12:20:00,335.01,335.12,334.98,335.07,1839.0,330.5196,330.6281,330.49,330.5788,1839.0
2024-05-20 12:25:00,334.96,335.11,334.92,334.92,1050.0,330.4703,330.6182,330.4308,330.4308,1050.0
2024-05-20 12:30:00,335.08,335.09,335.08,335.08,418.0,330.5886,330.5985,330.5886,330.5886,418.0
2024-05-20 12:35:00,335.14,335.36,335.09,335.36,1100.0,330.6478,330.8649,330.5985,330.8649,1100.0
2024-05-20 12:40:00,335.36,335.36,335.26,335.3,1425.0,330.8649,330.8649,330.7662,330.8057,1425.0
2024-05-20 12:45:00,335.44,335.44,335.18,335.28,1580.0,330.9438,330.9438,330.6873,330.786,1580.0
2024-05-20 12:50:00,335.2,335.61,335.2,335.57,1489.0,330.707,331.1115,330.707,331.0721,1489.0
2024-05-20 12:55:00,335.46,335.71,335.1,335.1,4116.0,330.9636,331.2102,330.6084,330.6084,4116.0
2024-05-20 13:00:00,335.14,335.15,334.92,335.08,1401.0,330.6478,330.6577,330.4308,330.5886,1401.0
2024-05-20 13:05:00,335.02,335.13,334.83,334.88,4239.0,330.5295,330.638,330.342,330.3913,4239.0
2024-05-20 13:10:00,334.84,334.98,334.83,334.93,1150.0,330.3519,330.49,330.342,330.4407,1150.0
2024-05-20 13:15:00,334.96,335.21,334.96,335.09,1520.0,330.4703,330.7169,330.4703,330.5985,1520.0
2024-05-20 13:20:00,335.06,335.19,334.93,334.93,2822.0,330.5689,330.6972,330.4407,330.4407,2822.0
2024-05-20 13:25:00,334.98,334.98,334.48,334.68,2460.0,330.49,330.49,329.9967,330.194,2460.0
2024-05-20 13:30:00,334.59,334.75,334.51,334.69,1186.0,330.1052,330.2631,330.0263,330.2039,1186.0
2024-05-20 13:35:00,334.74,334.85,334.65,334.85,2009.0,330.2532,330.3617,330.1644,330.3617,2009.0
2024-05-20 13:40:00,334.75,334.93,334.59,334.59,3315.0,330.2631,330.4407,330.1052,330.1052,3315.0
2024-05-20 13:45:00,334.72,334.75,334.44,334.44,618.0,330.2335,330.2631,329.9572,329.9572,618.0
2024-05-20 13:50:00,334.53,334.55,334.33,334.33,1787.0,330.046,330.0658,329.8487,329.8487,1787.0
2024-05-20 13:55:00,334.41,334.66,334.23,334.6,2984.0,329.9276,330.1743,329.75,330.1151,2984.0
2024-05-20 14:00:00,334.61,334.63,334.44,334.56,1325.0,330.1249,330.1447,329.9572,330.0756,1325.0
2024-05-20 14:05:00,334.36,334.47,333.99,334.27,1470.0,329.8783,329.9868,329.5133,329.7895,1470.0
2024-05-20 14:10:00,334.37,334.59,334.1,334.19,2305.0,329.8882,330.1052,329.6218,329.7106,2305.0
2024-05-20 14:15:00,334.11,334.35,334.08,334.31,1478.0,329.6317,329.8684,329.6021,329.829,1478.0
2024-05-20 14:20:00,334.38,334.38,334.23,334.26,1776.0,329.898,329.898,329.75,329.7796,1776.0
2024-05-20 14:25:00,334.15,334.31,334.03,334.31,2404.0,329.6711,329.829,329.5527,329.829,2404.0
2024-05-20 14:30:00,334.31,334.4,334.04,334.04,3189.0,329.829,329.9178,329.5626,329.5626,3189.0
2024-05-20 14:35:00,334.06,334.32,334.04,334.24,2370.0,329.5823,329.8388,329.5626,329.7599,2370.0
2024-05-20 14:40:00,334.29,334.38,334.18,334.3,3619.0,329.8092,329.898,329.7007,329.8191,3619.0
2024-05-20 14:45:00,334.32,334.55,334.29,334.39,2275.0,329.8388,330.0658,329.8092,329.9079,2275.0
2024-05-20 14:50:00,334.36,334.43,334.3,334.31,3017.0,329.8783,329.9474,329.8191,329.829,3017.0
2024-05-20 14:55:00,334.29,334.29,334.1,334.12,1563.0,329.8092,329.8092,329.6218,329.6415,1563.0
2024-05-20 15:00:00,334.11,334.44,334.11,334.44,1431.0,329.6317,329.9572,329.6317,329.9572,1431.0
2024-05-20 15:05:00,334.3,334.47,334.21,334.46,2756.0,329.8191,329.9868,329.7303,329.977,2756.0
2024-05-20 15:10:00,334.57,334.57,334.37,334.48,2877.0,330.0855,330.0855,329.8882,329.9967,2877.0
2024-05-20 15:15:00,334.44,334.6,334.44,334.53,1195.0,329.9572,330.1151,329.9572,330.046,1195.0
2024-05-20 15:20:00,334.58,334.58,334.36,334.4,2317.0,330.0954,330.0954,329.8783,329.9178,2317.0
2024-05-20 15:25:00,334.32,334.74,334.32,334.74,3420.0,329.8388,330.2532,329.8388,330.2532,3420.0
2024-05-20 15:30:00,334.72,334.74,334.23,334.23,7013.0,330.2335,330.2532,329.75,329.75,7013.0
2024-05-20 15:35:00,334.16,334.47,334.03,334.03,4960.0,329.681,329.9868,329.5527,329.5527,4960.0
2024-05-20 15:40:00,334.0,334.12,333.73,334.0,4899.0,329.5231,329.6415,329.2567,329.5231,4899.0
2024-05-20 15:45:00,333.91,333.98,333.74,333.85,7613.0,329.4343,329.5034,329.2666,329.3751,7613.0
2024-05-20 15:50:00,333.86,333.95,333.36,333.52,14085.0,329.385,329.4738,328.8917,329.0496,14085.0
2024-05-20 15:55:00,333.59,333.85,333.07,333.48,59369.0,329.1186,329.3751,328.6056,329.0101,59369.0
2024-05-21 09:30:00,332.64,333.73,332.45,333.68,28859.0,328.1814,329.2567,327.9939,329.2074,28859.0
2024-05-21 09:35:00,333.66,334.65,333.58,333.86,17059.0,329.1877,330.1644,329.1088,329.385,17059.0
2024-05-21 09:40:00,333.86,334.84,333.67,334.41,5276.0,329.385,330.3519,329.1975,329.9276,5276.0
2024-05-21 09:45:00,334.59,334.73,334.07,334.35,24052.0,330.1052,330.2433,329.5922,329.8684,24052.0
2024-05-21 09:50:00,334.52,334.78,334.37,334.63,6830.0,330.0362,330.2927,329.8882,330.1447,6830.0
2024-05-21 09:55:00,334.79,334.79,333.86,333.94,7084.0,330.3025,330.3025,329.385,329.4639,7084.0
2024-05-21 10:00:00,333.91,334.61,333.86,334.51,7278.0,329.4343,330.1249,329.385,330.0263,7278.0
2024-05-21 10:05:00,334.55,334.84,334.44,334.72,6632.0,330.0658,330.3519,329.9572,330.2335,6632.0
2024-05-21 10:10:00,334.8,335.26,334.67,334.67,6665.0,330.3124,330.7662,330.1841,330.1841,6665.0
2024-05-21 10:15:00,334.71,334.81,334.39,334.58,4196.0,330.2236,330.3223,329.9079,330.0954,4196.0
2024-05-21 10:20:00,334.53,334.72,334.38,334.71,7062.0,330.046,330.2335,329.898,330.2236,7062.0
2024-05-21 10:25:00,334.71,334.83,334.49,334.7,4310.0,330.2236,330.342,330.0066,330.2137,4310.0
2024-05-21 10:30:00,334.4,334.61,334.29,334.53,11115.0,329.9178,330.1249,329.8092,330.046,11115.0
2024-05-21 10:35:00,334.53,335.31,334.52,335.31,3592.0,330.046,330.8156,330.0362,330.8156,3592.0
2024-05-21 10:40:00,335.31,335.41,335.12,335.29,5533.0,330.8156,330.9142,330.6281,330.7958,5533.0
2024-05-21 10:45:00,335.29,335.75,335.29,335.75,6282.0,330.7958,331.2497,330.7958,331.2497,6282.0
2024-05-21 10:50:00,335.83,335.95,335.68,335.72,28755.0,331.3286,331.447,331.1806,331.2201,28755.0
2024-05-21 10:55:00,335.66,335.66,335.39,335.39,3929.0,331.1609,331.1609,330.8945,330.8945,3929.0
2024-05-21 11:00:00,335.44,335.64,335.34,335.63,4928.0,330.9438,331.1411,330.8452,331.1313,4928.0
2024-05-21 11:05:00,335.51,336.02,335.51,335.93,10246.0,331.0129,331.516,331.0129,331.4273,10246.0
2024-05-21 11:10:00,335.94,336.25,335.94,336.25,4515.0,331.4371,331.743,331.4371,331.743,4515.0
2024-05-21 11:15:00,336.24,336.62,336.19,336.44,4652.0,331.7331,332.108,331.6838,331.9304,4652.0
2024-05-21 11:20:00,336.48,336.58,336.32,336.43,3170.0,331.9699,332.0685,331.812,331.9206,3170.0
2024-05-21 11:25:00,336.42,336.49,336.27,336.29,3810.0,331.9107,331.9797,331.7627,331.7824,3810.0
2024-05-21 11:30:00,336.45,336.5,336.27,336.29,2739.0,331.9403,331.9896,331.7627,331.7824,2739.0
2024-05-21 11:35:00,336.3,336.41,336.11,336.12,3811.0,331.7923,331.9008,331.6048,331.6147,3811.0
2024-05-21 11:40:00,335.93,335.95,335.7,335.7,5897.0,331.4273,331.447,331.2003,331.2003,5897.0
2024-05-21 11:45:00,335.67,335.69,335.33,335.44,5897.0,331.1707,331.1905,330.8353,330.9438,5897.0
2024-05-21 11:50:00,335.47,335.62,335.36,335.55,5598.0,330.9734,331.1214,330.8649,331.0523,5598.0
2024-05-21 11:55:00,335.53,335.66,335.33,335.33,4202.0,331.0326,331.1609,330.8353,330.8353,4202.0
2024-05-21 12:00:00,335.33,335.37,335.17,335.24,2743.0,330.8353,330.8748,330.6774,330.7465,2743.0
2024-05-21 12:05:00,335.23,335.51,335.19,335.42,7033.0,330.7366,331.0129,330.6972,330.9241,7033.0
2024-05-21 12:10:00,335.52,335.73,335.47,335.65,6338.0,331.0228,331.2299,330.9734,331.151,6338.0
2024-05-21 12:15:00,335.67,335.85,335.66,335.82,5123.0,331.1707,331.3483,331.1609,331.3187,5123.0
2024-05-21 12:20:00,335.76,335.79,335.63,335.68,7849.0,331.2595,331.2891,331.1313,331.1806,7849.0
2024-05-21 12:25:00,335.65,335.72,335.58,335.67,5526.0,331.151,331.2201,331.0819,331.1707,5526.0
2024-05-21 12:30:00,335.63,335.87,335.55,335.61,13696.0,331.1313,331.3681,331.0523,331.1115,13696.0
2024-05-21 12:35:00,335.55,335.55,335.36,335.43,1877.0,331.0523,331.0523,330.8649,330.934,1877.0
2024-05-21 12:40:00,335.41,335.5,335.33,335.35,5827.0,330.9142,331.003,330.8353,330.855,5827.0
2024-05-21 12:45:00,335.35,335.51,335.29,335.51,4900.0,330.855,331.0129,330.7958,331.0129,4900.0
2024-05-21 12:50:00,335.46,335.47,335.09,335.09,3879.0,330.9636,330.9734,330.5985,330.5985,3879.0
2024-05-21 12:55:00,335.02,335.21,335.0,335.09,10214.0,330.5295,330.7169,330.5097,330.5985,10214.0
2024-05-21 13:00:00,335.09,335.2,334.98,335.13,4846.0,330.5985,330.707,330.49,330.638,4846.0
2024-05-21 13:05:00,335.24,335.43,335.23,335.39,2950.0,330.7465,330.934,330.7366,330.8945,2950.0
2024-05-21 13:10:00,335.26,335.39,335.03,335.18,3615.0,330.7662,330.8945,330.5393,330.6873,3615.0
2024-05-21 13:15:00,335.19,335.29,335.18,335.21,2914.0,330.6972,330.7958,330.6873,330.7169,2914.0
2024-05-21 13:20:00,335.09,335.21,334.6,334.6,13853.0,330.5985,330.7169,330.1151,330.1151,13853.0
2024-05-21 13:25:00,334.66,335.18,334.65,335.18,13734.0,330.1743,330.6873,330.1644,330.6873,13734.0
2024-05-21 13:30:00,335.22,335.46,335.14,335.37,7052.0,330.7268,330.9636,330.6478,330.8748,7052.0
2024-05-21 13:35:00,335.56,335.73,335.4,335.73,5180.0,331.0622,331.2299,330.9044,331.2299,5180.0
2024-05-21 13:40:00,335.74,336.08,335.59,336.05,5743.0,331.2398,331.5752,331.0918,331.5456,5743.0
2024-05-21 13:45:00,336.07,336.14,335.92,336.06,6850.0,331.5654,331.6344,331.4174,331.5555,6850.0
2024-05-21 13:50:00,336.12,336.3,335.99,336.3,7344.0,331.6147,331.7923,331.4865,331.7923,7344.0
2024-05-21 13:55:00,336.29,336.6,336.21,336.51,4997.0,331.7824,332.0883,331.7035,331.9995,4997.0
2024-05-21 14:00:00,336.55,336.68,335.92,335.92,7945.0,332.0389,332.1672,331.4174,331.4174,7945.0
2024-05-21 14:05:00,335.87,336.01,335.83,335.93,3270.0,331.3681,331.5062,331.3286,331.4273,3270.0
2024-05-21 14:10:00,335.93,335.93,335.68,335.75,4629.0,331.4273,331.4273,331.1806,331.2497,4629.0
2024-05-21 14:15:00,335.67,335.78,335.55,335.75,7953.0,331.1707,331.2793,331.0523,331.2497,7953.0
2024-05-21 14:20:00,335.82,335.98,335.82,335.85,2663.0,331.3187,331.4766,331.3187,331.3483,2663.0
2024-05-21 14:25:00,335.9,335.98,335.78,335.78,4946.0,331.3977,331.4766,331.2793,331.2793,4946.0
2024-05-21 14:30:00,335.75,336.15,335.75,335.97,5041.0,331.2497,331.6443,331.2497,331.4667,5041.0
2024-05-21 14:35:00,336.0,336.09,335.79,335.79,1834.0,331.4963,331.5851,331.2891,331.2891,1834.0
2024-05-21 14:40:00,335.78,336.14,335.78,336.07,4468.0,331.2793,331.6344,331.2793,331.5654,4468.0
2024-05-21 14:45:00,336.15,336.31,336.04,336.29,6034.0,331.6443,331.8022,331.5358,331.7824,6034.0
2024-05-21 14:50:00,336.29,336.35,336.18,336.24,6134.0,331.7824,331.8416,331.6739,331.7331,6134.0
2024-05-21 14:55:00,336.22,336.61,336.21,336.61,6802.0,331.7134,332.0981,331.7035,332.0981,6802.0
2024-05-21 15:00:00,336.54,336.54,336.16,336.21,4814.0,332.0291,332.0291,331.6542,331.7035,4814.0
2024-05-21 15:05:00,336.2,336.2,336.02,336.03,4789.0,331.6936,331.6936,331.516,331.5259,4789.0
2024-05-21 15:10:00,336.05,336.68,336.01,336.43,10744.0,331.5456,332.1672,331.5062,331.9206,10744.0
2024-05-21 15:15:00,336.43,336.54,336.31,336.54,6888.0,331.9206,332.0291,331.8022,332.0291,6888.0
2024-05-21 15:20:00,336.54,336.61,336.39,336.51,7330.0,332.0291,332.0981,331.8811,331.9995,7330.0
2024-05-21 15:25:00,336.51,336.61,336.29,336.56,10263.0,331.9995,332.0981,331.7824,332.0488,10263.0
2024-05-21 15:30:00,336.59,336.98,336.59,336.78,5081.0,332.0784,332.4632,332.0784,332.2659,5081.0
2024-05-21 15:35:00,336.8,337.15,336.75,337.11,9119.0,332.2856,332.6309,332.2363,332.5914,9119.0
2024-05-21 15:40:00,337.08,337.08,336.7,336.86,13132.0,332.5618,332.5618,332.1869,332.3448,13132.0
2024-05-21 15:45:00,336.86,336.92,336.5,336.6,15552.0,332.3448,332.404,331.9896,332.0883,15552.0
2024-05-21 15:50:00,336.56,336.9,336.29,336.53,39023.0,332.0488,332.3843,331.7824,332.0192,39023.0
2024-05-21 15:55:00,336.62,337.26,336.59,336.73,69289.0,332.108,332.7394,332.0784,332.2165,69289.0
2024-05-22 09:30:00,336.74,338.27,336.73,336.73,29424.0,332.2264,333.7359,332.2165,332.2165,29424.0
2024-05-22 09:35:00,336.86,337.9,336.72,337.74,6956.0,332.3448,333.3708,332.2067,333.213,6956.0
2024-05-22 09:40:00,337.74,338.41,337.62,338.15,9742.0,333.213,333.874,333.0946,333.6175,9742.0
2024-05-22 09:45:00,338.01,338.12,337.59,337.77,5855.0,333.4794,333.5879,333.065,333.2426,5855.0
2024-05-22 09:50:00,337.73,337.87,336.52,336.52,7809.0,333.2031,333.3413,332.0093,332.0093,7809.0
2024-05-22 09:55:00,336.4,336.4,335.63,335.71,7995.0,331.891,331.891,331.1313,331.2102,7995.0
2024-05-22 10:00:00,335.51,335.51,334.69,334.71,12845.0,331.0129,331.0129,330.2039,330.2236,12845.0
2024-05-22 10:05:00,334.77,335.02,334.06,334.32,17350.0,330.2828,330.5295,329.5823,329.8388,17350.0
2024-05-22 10:10:00,334.34,334.92,334.08,334.91,16051.0,329.8586,330.4308,329.6021,330.4209,16051.0
2024-05-22 10:15:00,334.92,334.92,334.0,334.18,10519.0,330.4308,330.4308,329.5231,329.7007,10519.0
2024-05-22 10:20:00,334.2,335.04,334.19,334.71,12035.0,329.7204,330.5492,329.7106,330.2236,12035.0
2024-05-22 10:25:00,334.86,335.52,334.57,335.46,9661.0,330.3716,331.0228,330.0855,330.9636,9661.0
2024-05-22 10:30:00,335.5,335.51,334.57,334.57,11992.0,331.003,331.0129,330.0855,330.0855,11992.0
2024-05-22 10:35:00,334.59,335.02,334.48,334.79,7565.0,330.1052,330.5295,329.9967,330.3025,7565.0
2024-05-22 10:40:00,334.71,334.79,334.36,334.69,5148.0,330.2236,330.3025,329.8783,330.2039,5148.0
2024-05-22 10:45:00,334.7,335.3,334.56,334.89,5138.0,330.2137,330.8057,330.0756,330.4012,5138.0
2024-05-22 10:50:00,334.91,335.26,334.87,335.23,9360.0,330.4209,330.7662,330.3815,330.7366,9360.0
2024-05-22 10:55:00,335.12,335.37,335.06,335.26,6346.0,330.6281,330.8748,330.5689,330.7662,6346.0
2024-05-22 11:00:00,335.26,335.47,335.19,335.45,8693.0,330.7662,330.9734,330.6972,330.9537,8693.0
2024-05-22 11:05:00,335.45,335.74,335.42,335.43,7229.0,330.9537,331.2398,330.9241,330.934,7229.0
2024-05-22 11:10:00,335.43,335.47,334.92,335.0,5595.0,330.934,330.9734,330.4308,330.5097,5595.0
2024-05-22 11:15:00,335.07,335.07,334.69,334.78,5196.0,330.5788,330.5788,330.2039,330.2927,5196.0
2024-05-22 11:20:00,334.78,335.08,334.63,334.63,9446.0,330.2927,330.5886,330.1447,330.1447,9446.0
2024-05-22 11:25:00,334.62,334.91,334.61,334.66,5182.0,330.1348,330.4209,330.1249,330.1743,5182.0
2024-05-22 11:30:00,334.63,334.85,334.6,334.85,2909.0,330.1447,330.3617,330.1151,330.3617,2909.0
2024-05-22 11:35:00,334.86,334.92,334.63,334.79,3333.0,330.3716,330.4308,330.1447,330.3025,3333.0
2024-05-22 11:40:00,334.6,335.38,334.58,335.38,7120.0,330.1151,330.8846,330.0954,330.8846,7120.0
2024-05-22 11:45:00,335.19,335.29,335.06,335.1,3503.0,330.6972,330.7958,330.5689,330.6084,3503.0
2024-05-22 11:50:00,335.03,335.05,334.55,334.66,14697.0,330.5393,330.5591,330.0658,330.1743,14697.0
2024-05-22 11:55:00,334.71,334.98,334.64,334.93,14741.0,330.2236,330.49,330.1545,330.4407,14741.0
2024-05-22 12:00:00,334.93,335.06,334.85,335.01,11298.0,330.4407,330.5689,330.3617,330.5196,11298.0
2024-05-22 12:05:00,335.08,335.57,334.94,335.3,8896.0,330.5886,331.0721,330.4505,330.8057,8896.0
2024-05-22 12:10:00,335.21,335.32,335.05,335.18,11484.0,330.7169,330.8254,330.5591,330.6873,11484.0
2024-05-22 12:15:00,335.27,335.32,335.01,335.01,5064.0,330.7761,330.8254,330.5196,330.5196,5064.0
2024-05-22 12:20:00,335.06,335.11,334.95,334.99,8052.0,330.5689,330.6182,330.4604,330.4999,8052.0
2024-05-22 12:25:00,334.94,335.22,334.94,335.13,5633.0,330.4505,330.7268,330.4505,330.638,5633.0
2024-05-22 12:30:00,335.15,335.84,335.15,335.84,11466.0,330.6577,331.3385,330.6577,331.3385,11466.0
2024-05-22 12:35:00,335.75,335.96,335.6,335.62,5963.0,331.2497,331.4569,331.1017,331.1214,5963.0
2024-05-22 12:40:00,335.5,335.65,335.34,335.34,2301.0,331.003,331.151,330.8452,330.8452,2301.0
2024-05-22 12:45:00,335.36,335.39,335.1,335.18,3534.0,330.8649,330.8945,330.6084,330.6873,3534.0
2024-05-22 12:50:00,335.18,335.29,335.07,335.27,2822.0,330.6873,330.7958,330.5788,330.7761,2822.0
2024-05-22 12:55:00,335.33,335.34,335.12,335.12,3349.0,330.8353,330.8452,330.6281,330.6281,3349.0
2024-05-22 13:00:00,335.19,335.33,335.18,335.33,2946.0,330.6972,330.8353,330.6873,330.8353,2946.0
2024-05-22 13:05:00,335.39,335.39,335.21,335.34,3255.0,330.8945,330.8945,330.7169,330.8452,3255.0
2024-05-22 13:10:00,335.31,335.38,335.23,335.38,2875.0,330.8156,330.8846,330.7366,330.8846,2875.0
2024-05-22 13:15:00,335.31,335.37,334.9,334.96,4403.0,330.8156,330.8748,330.4111,330.4703,4403.0
2024-05-22 13:20:00,334.92,335.15,334.82,335.14,4579.0,330.4308,330.6577,330.3321,330.6478,4579.0
2024-05-22 13:25:00,335.05,335.06,334.73,334.85,7862.0,330.5591,330.5689,330.2433,330.3617,7862.0
2024-05-22 13:30:00,334.81,334.85,334.71,334.84,2403.0,330.3223,330.3617,330.2236,330.3519,2403.0
2024-05-22 13:35:00,334.85,334.85,334.22,334.61,3975.0,330.3617,330.3617,329.7402,330.1249,3975.0
2024-05-22 13:40:00,334.5,334.56,333.81,333.86,4076.0,330.0164,330.0756,329.3357,329.385,4076.0
2024-05-22 13:45:00,333.78,334.3,333.78,334.22,3279.0,329.3061,329.8191,329.3061,329.7402,3279.0
2024-05-22 13:50:00,334.14,334.49,334.11,334.32,18906.0,329.6612,330.0066,329.6317,329.8388,18906.0
2024-05-22 13:55:00,334.27,335.09,334.26,335.02,5990.0,329.7895,330.5985,329.7796,330.5295,5990.0
2024-05-22 14:00:00,334.68,334.88,333.84,334.45,8393.0,330.194,330.3913,329.3653,329.9671,8393.0
2024-05-22 14:05:00,334.72,334.81,334.52,334.52,2597.0,330.2335,330.3223,330.0362,330.0362,2597.0
2024-05-22 14:10:00,334.6,334.75,334.38,334.6,6958.0,330.1151,330.2631,329.898,330.1151,6958.0
2024-05-22 14:15:00,334.6,334.6,334.18,334.44,4457.0,330.1151,330.1151,329.7007,329.9572,4457.0
2024-05-22 14:20:00,334.34,334.42,333.48,334.02,6541.0,329.8586,329.9375,329.0101,329.5429,6541.0
2024-05-22 14:25:00,333.86,334.01,333.39,333.4,10589.0,329.385,329.533,328.9213,328.9312,10589.0
2024-05-22 14:30:00,333.34,333.64,333.18,333.33,6078.0,328.872,329.168,328.7141,328.8621,6078.0
2024-05-22 14:35:00,333.32,333.75,333.32,333.52,9182.0,328.8522,329.2765,328.8522,329.0496,9182.0
2024-05-22 14:40:00,333.54,333.87,333.25,333.45,8785.0,329.0693,329.3949,328.7832,328.9805,8785.0
2024-05-22 14:45:00,333.42,334.37,333.41,334.37,8153.0,328.9509,329.8882,328.941,329.8882,8153.0
2024-05-22 14:50:00,334.33,334.57,333.49,333.75,10833.0,329.8487,330.0855,329.02,329.2765,10833.0
2024-05-22 14:55:00,333.75,334.19,333.66,334.07,2251.0,329.2765,329.7106,329.1877,329.5922,2251.0
2024-05-22 15:00:00,334.0,334.48,334.0,334.48,4257.0,329.5231,329.9967,329.5231,329.9967,4257.0
2024-05-22 15:05:00,334.48,334.92,334.46,334.88,10865.0,329.9967,330.4308,329.977,330.3913,10865.0
2024-05-22 15:10:00,334.82,334.84,334.45,334.51,4837.0,330.3321,330.3519,329.9671,330.0263,4837.0
2024-05-22 15:15:00,334.51,335.26,334.39,334.51,11837.0,330.0263,330.7662,329.9079,330.0263,11837.0
2024-05-22 15:20:00,334.56,335.29,334.56,335.29,4584.0,330.0756,330.7958,330.0756,330.7958,4584.0
2024-05-22 15:25:00,335.34,335.44,335.2,335.44,6859.0,330.8452,330.9438,330.707,330.9438,6859.0
2024-05-22 15:30:00,335.47,336.36,335.27,336.07,5050.0,330.9734,331.8515,330.7761,331.5654,5050.0
2024-05-22 15:35:00,336.17,336.3,335.72,335.72,8801.0,331.664,331.7923,331.2201,331.2201,8801.0
2024-05-22 15:40:00,335.9,336.08,335.77,335.79,11386.0,331.3977,331.5752,331.2694,331.2891,11386.0
2024-05-22 15:45:00,335.81,336.29,335.76,335.82,14375.0,331.3089,331.7824,331.2595,331.3187,14375.0
2024-05-22 15:50:00,335.68,336.3,335.51,336.21,22318.0,331.1806,331.7923,331.0129,331.7035,22318.0
2024-05-22 15:55:00,336.31,336.42,336.03,336.12,65334.0,331.8022,331.9107,331.5259,331.6147,65334.0
2024-05-23 09:30:00,342.19,344.0,340.0,342.65,64889.0,337.6033,339.3891,335.4427,338.0572,64889.0
2024-05-23 09:35:00,342.67,344.0,342.67,343.08,20899.0,338.0769,339.3891,338.0769,338.4814,20899.0
2024-05-23 09:40:00,342.88,343.0,340.9,341.65,25407.0,338.2841,338.4025,336.3306,337.0706,25407.0
2024-05-23 09:45:00,341.34,341.51,339.92,340.35,23369.0,336.7647,336.9325,335.3638,335.788,23369.0
2024-05-23 09:50:00,340.06,340.07,338.0,338.16,7999.0,335.5019,335.5118,333.4695,333.6274,7999.0
2024-05-23 09:55:00,338.35,338.47,337.18,338.47,11484.0,333.8148,333.9332,332.6605,333.9332,11484.0
2024-05-23 10:00:00,338.07,338.95,338.0,338.49,7938.0,333.5386,334.4068,333.4695,333.9529,7938.0
2024-05-23 10:05:00,338.52,339.56,338.52,339.25,9467.0,333.9825,335.0086,333.9825,334.7028,9467.0
2024-05-23 10:10:00,339.54,340.42,339.34,340.42,9427.0,334.9889,335.8571,334.7915,335.8571,9427.0
2024-05-23 10:15:00,340.65,341.15,339.97,340.18,16092.0,336.084,336.5773,335.4131,335.6203,16092.0
2024-05-23 10:20:00,340.24,340.24,339.01,339.06,8646.0,335.6795,335.6795,334.466,334.5153,8646.0
2024-05-23 10:25:00,339.09,340.0,339.0,339.98,19363.0,334.5449,335.4427,334.4561,335.423,19363.0
2024-05-23 10:30:00,340.0,340.12,339.43,339.58,8991.0,335.4427,335.5611,334.8803,335.0283,8991.0
2024-05-23 10:35:00,339.61,339.76,339.21,339.44,6747.0,335.0579,335.2059,334.6633,334.8902,6747.0
2024-05-23 10:40:00,339.6,340.6,339.56,340.0,17841.0,335.0481,336.0347,335.0086,335.4427,17841.0
2024-05-23 10:45:00,340.24,340.24,339.4,339.62,16243.0,335.6795,335.6795,334.8507,335.0678,16243.0
2024-05-23 10:50:00,339.57,339.58,338.74,339.12,11159.0,335.0185,335.0283,334.1996,334.5745,11159.0
2024-05-23 10:55:00,338.94,339.08,338.5,338.78,14982.0,334.3969,334.535,333.9628,334.2391,14982.0
2024-05-23 11:00:00,338.81,339.69,338.76,339.63,2712.0,334.2687,335.1369,334.2193,335.0777,2712.0
2024-05-23 11:05:00,339.6,340.5,339.58,340.5,10557.0,335.0481,335.936,335.0283,335.936,10557.0
2024-05-23 11:10:00,340.54,340.54,339.98,340.1,4906.0,335.9755,335.9755,335.423,335.5414,4906.0
2024-05-23 11:15:00,340.18,340.57,340.1,340.39,4764.0,335.6203,336.0051,335.5414,335.8275,4764.0
2024-05-23 11:20:00,340.31,340.81,340.31,340.71,7541.0,335.7485,336.2418,335.7485,336.1432,7541.0
2024-05-23 11:25:00,340.71,341.27,340.65,340.96,11677.0,336.1432,336.6957,336.084,336.3898,11677.0
2024-05-23 11:30:00,340.99,341.09,340.69,340.97,5029.0,336.4194,336.5181,336.1235,336.3997,5029.0
2024-05-23 11:35:00,340.98,341.48,340.94,341.39,6587.0,336.4096,336.9029,336.3701,336.8141,6587.0
2024-05-23 11:40:00,341.27,341.39,341.0,341.34,5503.0,336.6957,336.8141,336.4293,336.7647,5503.0
2024-05-23 11:45:00,341.38,342.04,341.35,341.92,6842.0,336.8042,337.4554,336.7746,337.337,6842.0
2024-05-23 11:50:00,341.95,342.23,341.77,342.16,13760.0,337.3666,337.6428,337.189,337.5737,13760.0
2024-05-23 11:55:00,342.25,342.54,341.78,341.97,5819.0,337.6625,337.9487,337.1988,337.3863,5819.0
2024-05-23 12:00:00,341.98,342.36,341.8,342.12,6053.0,337.3962,337.7711,337.2186,337.5343,6053.0
2024-05-23 12:05:00,342.05,342.13,341.57,341.71,7431.0,337.4652,337.5442,336.9917,337.1298,7431.0
2024-05-23 12:10:00,341.75,341.76,341.22,341.4,2500.0,337.1692,337.1791,336.6463,336.8239,2500.0
2024-05-23 12:15:00,341.59,342.03,341.51,342.01,7702.0,337.0114,337.4455,336.9325,337.4258,7702.0
2024-05-23 12:20:00,342.0,342.07,341.72,342.04,9639.0,337.4159,337.485,337.1396,337.4554,9639.0
2024-05-23 12:25:00,341.98,342.82,341.98,342.71,9028.0,337.3962,338.2249,337.3962,338.1164,9028.0
2024-05-23 12:30:00,342.71,343.08,342.66,342.99,15809.0,338.1164,338.4814,338.067,338.3926,15809.0
2024-05-23 12:35:00,343.05,343.56,343.01,343.22,5536.0,338.4518,338.955,338.4124,338.6195,5536.0
2024-05-23 12:40:00,343.24,343.25,342.49,342.49,6816.0,338.6393,338.6491,337.8993,337.8993,6816.0
2024-05-23 12:45:00,342.59,342.59,341.8,341.8,9805.0,337.998,337.998,337.2186,337.2186,9805.0
2024-05-23 12:50:00,341.77,341.89,341.39,341.6,7465.0,337.189,337.3074,336.8141,337.0213,7465.0
2024-05-23 12:55:00,341.59,342.15,341.47,342.15,8166.0,337.0114,337.5639,336.893,337.5639,8166.0
2024-05-23 13:00:00,342.11,342.21,341.41,341.51,6890.0,337.5244,337.6231,336.8338,336.9325,6890.0
2024-05-23 13:05:00,341.56,341.85,341.56,341.61,2238.0,336.9818,337.2679,336.9818,337.0311,2238.0
2024-05-23 13:10:00,341.59,341.97,341.47,341.8,8707.0,337.0114,337.3863,336.893,337.2186,8707.0
2024-05-23 13:15:00,341.78,341.91,341.2,341.2,3535.0,337.1988,337.3271,336.6266,336.6266,3535.0
2024-05-23 13:20:00,341.14,341.26,340.78,341.16,3654.0,336.5674,336.6858,336.2122,336.5872,3654.0
2024-05-23 13:25:00,341.15,341.46,340.96,341.46,2958.0,336.5773,336.8831,336.3898,336.8831,2958.0
2024-05-23 13:30:00,341.55,341.56,340.98,341.28,3766.0,336.9719,336.9818,336.4096,336.7055,3766.0
2024-05-23 13:35:00,341.24,341.27,340.09,340.28,9147.0,336.6661,336.6957,335.5315,335.7189,9147.0
2024-05-23 13:40:00,340.27,340.82,339.77,339.9,9455.0,335.7091,336.2517,335.2158,335.344,9455.0
2024-05-23 13:45:00,340.0,340.18,339.76,339.87,8772.0,335.4427,335.6203,335.2059,335.3144,8772.0
2024-05-23 13:50:00,340.04,340.17,339.29,339.54,5685.0,335.4822,335.6104,334.7422,334.9889,5685.0
2024-05-23 13:55:00,339.48,339.48,339.07,339.1,5214.0,334.9297,334.9297,334.5252,334.5548,5214.0
2024-05-23 14:00:00,339.0,339.18,338.58,338.78,11926.0,334.4561,334.6337,334.0417,334.2391,11926.0
2024-05-23 14:05:00,338.85,339.27,338.63,339.27,10297.0,334.3081,334.7225,334.0911,334.7225,10297.0
2024-05-23 14:10:00,339.13,339.17,338.67,338.87,4844.0,334.5844,334.6238,334.1305,334.3278,4844.0
2024-05-23 14:15:00,338.78,338.92,337.83,337.84,9458.0,334.2391,334.3772,333.3018,333.3117,9458.0
2024-05-23 14:20:00,337.8,338.38,337.67,337.75,6309.0,333.2722,333.8444,333.1439,333.2229,6309.0
2024-05-23 14:25:00,337.71,338.25,337.71,337.95,9840.0,333.1834,333.7162,333.1834,333.4202,9840.0
2024-05-23 14:30:00,337.94,337.95,337.06,337.41,9338.0,333.4103,333.4202,332.5421,332.8874,9338.0
2024-05-23 14:35:00,337.4,338.15,337.22,337.77,11275.0,332.8776,333.6175,332.7,333.2426,11275.0
2024-05-23 14:40:00,337.75,337.9,337.11,337.25,11868.0,333.2229,333.3708,332.5914,332.7296,11868.0
2024-05-23 14:45:00,337.28,337.38,336.66,337.0,9727.0,332.7592,332.8578,332.1475,332.4829,9727.0
2024-05-23 14:50:00,337.14,337.32,336.96,336.99,6025.0,332.621,332.7986,332.4434,332.473,6025.0
2024-05-23 14:55:00,337.01,337.13,336.76,336.9,9695.0,332.4928,332.6112,332.2461,332.3843,9695.0
2024-05-23 15:00:00,337.02,337.53,336.94,336.94,9692.0,332.5026,333.0058,332.4237,332.4237,9692.0
2024-05-23 15:05:00,337.06,337.15,336.58,336.88,9605.0,332.5421,332.6309,332.0685,332.3645,9605.0
2024-05-23 15:10:00,336.88,337.1,336.71,337.05,5069.0,332.3645,332.5816,332.1968,332.5322,5069.0
2024-05-23 15:15:00,337.05,337.35,336.94,336.94,7532.0,332.5322,332.8282,332.4237,332.4237,7532.0
2024-05-23 15:20:00,337.09,337.23,336.91,336.99,7304.0,332.5717,332.7098,332.3941,332.473,7304.0
2024-05-23 15:25:00,337.06,337.29,336.68,337.09,7164.0,332.5421,332.769,332.1672,332.5717,7164.0
2024-05-23 15:30:00,337.21,337.95,337.2,337.9,9454.0,332.6901,333.4202,332.6802,333.3708,9454.0
2024-05-23 15:35:00,337.81,337.82,337.58,337.74,6097.0,333.2821,333.2919,333.0551,333.213,6097.0
2024-05-23 15:40:00,337.75,337.85,337.33,337.61,8172.0,333.2229,333.3215,332.8085,333.0847,8172.0
2024-05-23 15:45:00,337.56,338.1,337.37,338.1,10942.0,333.0354,333.5682,332.848,333.5682,10942.0
2024-05-23 15:50:00,338.1,338.52,337.79,338.21,14186.0,333.5682,333.9825,333.2623,333.6767,14186.0
2024-05-23 15:55:00,338.18,338.64,337.74,338.42,64184.0,333.6471,334.1009,333.213,333.8839,64184.0
2024-05-24 09:30:00,339.08,340.49,339.08,339.23,29421.0,334.535,335.9261,334.535,334.683,29421.0
2024-05-24 09:35:00,339.47,340.54,339.13,340.39,6766.0,334.9198,335.9755,334.5844,335.8275,6766.0
2024-05-24 09:40:00,340.54,341.16,340.39,340.82,7101.0,335.9755,336.5872,335.8275,336.2517,7101.0
2024-05-24 09:45:00,340.94,341.06,340.03,340.24,10182.0,336.3701,336.4885,335.4723,335.6795,10182.0
2024-05-24 09:50:00,340.08,340.08,339.03,339.67,16225.0,335.5216,335.5216,334.4857,335.1171,16225.0
2024-05-24 09:55:00,339.56,339.63,338.93,339.6,10387.0,335.0086,335.0777,334.387,335.0481,10387.0
2024-05-24 10:00:00,339.66,340.81,339.37,340.53,26540.0,335.1073,336.2418,334.8211,335.9656,26540.0
2024-05-24 10:05:00,340.61,341.72,340.61,341.72,2684.0,336.0445,337.1396,336.0445,337.1396,2684.0
2024-05-24 10:10:00,341.6,341.8,341.43,341.56,6897.0,337.0213,337.2186,336.8535,336.9818,6897.0
2024-05-24 10:15:00,341.56,342.22,341.56,342.06,5110.0,336.9818,337.6329,336.9818,337.4751,5110.0
2024-05-24 10:20:00,342.24,342.24,341.84,342.02,6829.0,337.6527,337.6527,337.258,337.4356,6829.0
2024-05-24 10:25:00,342.01,342.79,341.88,342.21,6552.0,337.4258,338.1953,337.2975,337.6231,6552.0
2024-05-24 10:30:00,342.49,343.32,342.47,343.29,3651.0,337.8993,338.7182,337.8796,338.6886,3651.0
2024-05-24 10:35:00,343.28,343.28,342.8,343.01,3476.0,338.6787,338.6787,338.2052,338.4124,3476.0
2024-05-24 10:40:00,342.96,343.0,342.18,342.18,4674.0,338.363,338.4025,337.5935,337.5935,4674.0
2024-05-24 10:45:00,342.18,342.53,341.76,342.52,3214.0,337.5935,337.9388,337.1791,337.9289,3214.0
2024-05-24 10:50:00,342.71,343.39,342.71,343.3,4324.0,338.1164,338.7873,338.1164,338.6985,4324.0
2024-05-24 10:55:00,343.41,343.75,343.41,343.54,4628.0,338.807,339.1424,338.807,338.9353,4628.0
2024-05-24 11:00:00,343.81,344.67,343.81,344.66,14067.0,339.2016,340.0501,339.2016,340.0402,14067.0
2024-05-24 11:05:00,344.67,344.67,344.2,344.26,5060.0,340.0501,340.0501,339.5864,339.6456,5060.0
2024-05-24 11:10:00,344.28,344.84,344.27,344.84,5773.0,339.6653,340.2178,339.6555,340.2178,5773.0
2024-05-24 11:15:00,344.74,344.78,344.49,344.64,4567.0,340.1192,340.1586,339.8725,340.0205,4567.0
2024-05-24 11:20:00,344.63,344.86,344.5,344.86,9055.0,340.0106,340.2376,339.8824,340.2376,9055.0
2024-05-24 11:25:00,344.86,344.94,344.35,344.42,7021.0,340.2376,340.3165,339.7344,339.8035,7021.0
2024-05-24 11:30:00,344.48,344.89,344.48,344.78,5067.0,339.8627,340.2672,339.8627,340.1586,5067.0
2024-05-24 11:35:00,344.7,344.71,344.01,344.42,8462.0,340.0797,340.0896,339.399,339.8035,8462.0
2024-05-24 11:40:00,344.43,345.05,344.43,344.92,13083.0,339.8133,340.425,339.8133,340.2968,13083.0
2024-05-24 11:45:00,344.83,344.97,344.7,344.71,2962.0,340.208,340.3461,340.0797,340.0896,2962.0
2024-05-24 11:50:00,345.02,345.02,344.52,344.75,2003.0,340.3954,340.3954,339.9021,340.129,2003.0
2024-05-24 11:55:00,344.73,345.06,344.71,345.06,4072.0,340.1093,340.4349,340.0896,340.4349,4072.0
2024-05-24 12:00:00,345.09,345.19,344.85,344.95,4567.0,340.4645,340.5631,340.2277,340.3264,4567.0
2024-05-24 12:05:00,344.96,344.96,344.18,344.31,9639.0,340.3362,340.3362,339.5667,339.6949,9639.0
2024-05-24 12:10:00,344.47,344.96,344.35,344.79,4538.0,339.8528,340.3362,339.7344,340.1685,4538.0
2024-05-24 12:15:00,344.79,344.88,344.59,344.82,3065.0,340.1685,340.2573,339.9712,340.1981,3065.0
2024-05-24 12:20:00,344.84,344.84,344.53,344.65,2958.0,340.2178,340.2178,339.912,340.0304,2958.0
2024-05-24 12:25:00,344.56,344.65,344.04,344.05,6814.0,339.9416,340.0304,339.4286,339.4384,6814.0
2024-05-24 12:30:00,344.13,344.13,343.88,344.0,3738.0,339.5173,339.5173,339.2707,339.3891,3738.0
2024-05-24 12:35:00,344.14,344.14,343.76,343.78,2703.0,339.5272,339.5272,339.1523,339.172,2703.0
2024-05-24 12:40:00,343.66,343.75,343.52,343.55,5157.0,339.0536,339.1424,338.9155,338.9451,5157.0
2024-05-24 12:45:00,343.54,343.55,343.22,343.23,7402.0,338.9353,338.9451,338.6195,338.6294,7402.0
2024-05-24 12:50:00,343.14,343.34,343.12,343.34,13204.0,338.5406,338.7379,338.5209,338.7379,13204.0
2024-05-24 12:55:00,343.3,343.31,342.74,342.86,6143.0,338.6985,338.7083,338.146,338.2644,6143.0
2024-05-24 13:00:00,342.92,343.14,342.77,342.77,3075.0,338.3236,338.5406,338.1756,338.1756,3075.0
2024-05-24 13:05:00,342.82,342.87,342.58,342.63,1725.0,338.2249,338.2742,337.9881,338.0374,1725.0
2024-05-24 13:10:00,342.68,342.82,342.44,342.77,3734.0,338.0868,338.2249,337.85,338.1756,3734.0
2024-05-24 13:15:00,342.88,342.98,342.7,342.91,2982.0,338.2841,338.3828,338.1065,338.3137,2982.0
2024-05-24 13:20:00,342.96,343.24,342.89,343.19,3132.0,338.363,338.6393,338.294,338.5899,3132.0
2024-05-24 13:25:00,343.2,343.36,343.05,343.05,5447.0,338.5998,338.7577,338.4518,338.4518,5447.0
2024-05-24 13:30:00,343.07,343.08,342.59,342.59,2681.0,338.4716,338.4814,337.998,337.998,2681.0
2024-05-24 13:35:00,342.74,342.75,342.49,342.72,7681.0,338.146,338.1558,337.8993,338.1262,7681.0
2024-05-24 13:40:00,342.62,342.62,342.37,342.39,2732.0,338.0276,338.0276,337.7809,337.8007,2732.0
2024-05-24 13:45:00,342.38,342.48,342.33,342.4,3287.0,337.7908,337.8895,337.7415,337.8105,3287.0
2024-05-24 13:50:00,342.49,342.53,342.38,342.52,5657.0,337.8993,337.9388,337.7908,337.9289,5657.0
2024-05-24 13:55:00,342.54,342.8,342.36,342.8,6265.0,337.9487,338.2052,337.7711,338.2052,6265.0
2024-05-24 14:00:00,342.79,343.35,342.67,343.35,6526.0,338.1953,338.7478,338.0769,338.7478,6526.0
2024-05-24 14:05:00,343.35,343.35,343.1,343.15,6894.0,338.7478,338.7478,338.5012,338.5505,6894.0
2024-05-24 14:10:00,343.15,343.15,342.5,342.5,7046.0,338.5505,338.5505,337.9092,337.9092,7046.0
2024-05-24 14:15:00,342.5,342.57,342.44,342.5,2604.0,337.9092,337.9783,337.85,337.9092,2604.0
2024-05-24 14:20:00,342.48,342.54,342.02,342.35,7236.0,337.8895,337.9487,337.4356,337.7612,7236.0
2024-05-24 14:25:00,342.42,342.49,342.15,342.15,8551.0,337.8303,337.8993,337.5639,337.5639,8551.0
2024-05-24 14:30:00,342.12,342.19,341.7,341.79,8210.0,337.5343,337.6033,337.1199,337.2087,8210.0
2024-05-24 14:35:00,341.82,342.07,341.72,342.06,6885.0,337.2383,337.485,337.1396,337.4751,6885.0
2024-05-24 14:40:00,342.12,342.14,341.73,341.79,7229.0,337.5343,337.554,337.1495,337.2087,7229.0
2024-05-24 14:45:00,341.8,341.87,341.62,341.62,7063.0,337.2186,337.2876,337.041,337.041,7063.0
2024-05-24 14:50:00,341.83,341.83,341.5,341.75,5710.0,337.2482,337.2482,336.9226,337.1692,5710.0
2024-05-24 14:55:00,341.84,341.86,341.42,341.5,21201.0,337.258,337.2778,336.8437,336.9226,21201.0
2024-05-24 15:00:00,341.42,341.65,341.0,341.33,6028.0,336.8437,337.0706,336.4293,336.7549,6028.0
2024-05-24 15:05:00,341.18,341.35,340.96,341.34,10546.0,336.6069,336.7746,336.3898,336.7647,10546.0
2024-05-24 15:10:00,341.33,341.58,341.21,341.35,10777.0,336.7549,337.0015,336.6365,336.7746,10777.0
2024-05-24 15:15:00,341.32,341.48,340.99,341.34,4214.0,336.745,336.9029,336.4194,336.7647,4214.0
2024-05-24 15:20:00,341.41,341.47,341.13,341.38,3807.0,336.8338,336.893,336.5576,336.8042,3807.0
2024-05-24 15:25:00,341.4,341.6,341.38,341.46,4338.0,336.8239,337.0213,336.8042,336.8831,4338.0
2024-05-24 15:30:00,341.36,341.74,341.3,341.42,9782.0,336.7845,337.1594,336.7253,336.8437,9782.0
2024-05-24 15:35:00,341.32,341.74,341.27,341.31,14457.0,336.745,337.1594,336.6957,336.7351,14457.0
2024-05-24 15:40:00,341.29,341.29,340.63,340.78,15849.0,336.7154,336.7154,336.0643,336.2122,15849.0
2024-05-24 15:45:00,340.81,341.03,340.59,340.62,12920.0,336.2418,336.4589,336.0248,336.0544,12920.0
2024-05-24 15:50:00,340.67,340.77,340.17,340.36,35208.0,336.1037,336.2024,335.6104,335.7979,35208.0
2024-05-24 15:55:00,340.31,340.95,340.3,340.93,72910.0,335.7485,336.38,335.7387,336.3602,72910.0
2024-05-28 09:30:00,342.29,343.0,341.42,341.47,40481.0,337.702,338.4025,336.8437,336.893,40481.0
2024-05-28 09:35:00,341.17,341.68,340.31,340.72,11613.0,336.597,337.1002,335.7485,336.1531,11613.0
2024-05-28 09:40:00,340.6,341.07,339.5,339.5,11156.0,336.0347,336.4984,334.9494,334.9494,11156.0
2024-05-28 09:45:00,339.8,339.8,337.0,337.5,23110.0,335.2454,335.2454,332.4829,332.9762,23110.0
2024-05-28 09:50:00,337.72,337.84,336.37,337.02,18915.0,333.1933,333.3117,331.8614,332.5026,18915.0
2024-05-28 09:55:00,336.9,337.45,335.64,335.65,17673.0,332.3843,332.9269,331.1411,331.151,17673.0
2024-05-28 10:00:00,335.76,337.44,335.3,337.44,19267.0,331.2595,332.917,330.8057,332.917,19267.0
2024-05-28 10:05:00,337.53,338.57,337.17,338.57,16807.0,333.0058,334.0319,332.6506,334.0319,16807.0
2024-05-28 10:10:00,338.42,338.71,338.26,338.54,9741.0,333.8839,334.17,333.726,334.0023,9741.0
2024-05-28 10:15:00,338.47,339.26,338.42,339.02,26630.0,333.9332,334.7126,333.8839,334.4758,26630.0
2024-05-28 10:20:00,339.02,339.44,338.15,339.12,42107.0,334.4758,334.8902,333.6175,334.5745,42107.0
2024-05-28 10:25:00,339.33,339.73,339.02,339.73,10497.0,334.7817,335.1763,334.4758,335.1763,10497.0
2024-05-28 10:30:00,339.52,339.99,338.3,338.36,17459.0,334.9691,335.4328,333.7655,333.8247,17459.0
2024-05-28 10:35:00,338.12,339.15,338.11,339.05,5906.0,333.5879,334.6041,333.578,334.5054,5906.0
2024-05-28 10:40:00,339.06,340.2,339.05,340.17,9960.0,334.5153,335.64,334.5054,335.6104,9960.0
2024-05-28 10:45:00,340.11,340.5,340.01,340.5,4602.0,335.5512,335.936,335.4526,335.936,4602.0
2024-05-28 10:50:00,340.44,340.96,340.07,340.23,9985.0,335.8768,336.3898,335.5118,335.6696,9985.0
2024-05-28 10:55:00,340.23,340.63,340.08,340.43,6344.0,335.6696,336.0643,335.5216,335.8669,6344.0
2024-05-28 11:00:00,340.38,340.38,339.65,339.75,5992.0,335.8176,335.8176,335.0974,335.1961,5992.0
2024-05-28 11:05:00,339.75,340.14,339.58,339.91,4870.0,335.1961,335.5808,335.0283,335.3539,4870.0
2024-05-28 11:10:00,339.79,340.54,339.63,340.49,7245.0,335.2355,335.9755,335.0777,335.9261,7245.0
2024-05-28 11:15:00,340.48,340.52,339.89,340.15,4623.0,335.9163,335.9557,335.3342,335.5907,4623.0
2024-05-28 11:20:00,340.18,340.2,339.87,340.0,5783.0,335.6203,335.64,335.3144,335.4427,5783.0
2024-05-28 11:25:00,340.0,340.16,339.8,340.08,8128.0,335.4427,335.6006,335.2454,335.5216,8128.0
2024-05-28 11:30:00,340.06,340.19,339.39,339.4,6975.0,335.5019,335.6302,334.8409,334.8507,6975.0
2024-05-28 11:35:00,339.24,339.81,339.24,339.71,5071.0,334.6929,335.2552,334.6929,335.1566,5071.0
2024-05-28 11:40:00,339.81,340.15,339.81,340.07,7189.0,335.2552,335.5907,335.2552,335.5118,7189.0
2024-05-28 11:45:00,340.16,340.44,339.91,340.15,8728.0,335.6006,335.8768,335.3539,335.5907,8728.0
2024-05-28 11:50:00,340.07,340.16,339.55,339.55,6138.0,335.5118,335.6006,334.9987,334.9987,6138.0
2024-05-28 11:55:00,339.64,339.84,339.53,339.75,6728.0,335.0875,335.2848,334.979,335.1961,6728.0
2024-05-28 12:00:00,339.75,339.83,339.07,339.07,3109.0,335.1961,335.275,334.5252,334.5252,3109.0
2024-05-28 12:05:00,339.07,339.73,338.79,339.73,17259.0,334.5252,335.1763,334.2489,335.1763,17259.0
2024-05-28 12:10:00,339.63,339.99,339.58,339.86,4907.0,335.0777,335.4328,335.0283,335.3046,4907.0
2024-05-28 12:15:00,339.74,339.8,339.36,339.36,3920.0,335.1862,335.2454,334.8113,334.8113,3920.0
2024-05-28 12:20:00,339.35,339.54,339.1,339.38,9992.0,334.8014,334.9889,334.5548,334.831,9992.0
2024-05-28 12:25:00,339.34,339.45,339.13,339.21,3655.0,334.7915,334.9001,334.5844,334.6633,3655.0
2024-05-28 12:30:00,339.28,340.16,339.28,339.98,4963.0,334.7324,335.6006,334.7324,335.423,4963.0
2024-05-28 12:35:00,340.03,340.24,340.01,340.09,7342.0,335.4723,335.6795,335.4526,335.5315,7342.0
2024-05-28 12:40:00,340.04,340.05,339.79,339.83,7633.0,335.4822,335.492,335.2355,335.275,7633.0
2024-05-28 12:45:00,339.83,340.03,339.31,339.42,6853.0,335.275,335.4723,334.762,334.8705,6853.0
2024-05-28 12:50:00,339.38,340.2,339.38,339.97,5706.0,334.831,335.64,334.831,335.4131,5706.0
2024-05-28 12:55:00,339.79,339.94,339.49,339.54,7122.0,335.2355,335.3835,334.9395,334.9889,7122.0
2024-05-28 13:00:00,339.48,339.79,338.96,339.14,9426.0,334.9297,335.2355,334.4166,334.5942,9426.0
2024-05-28 13:05:00,339.11,339.77,338.98,339.77,1934.0,334.5646,335.2158,334.4364,335.2158,1934.0
2024-05-28 13:10:00,339.81,339.81,339.52,339.56,3772.0,335.2552,335.2552,334.9691,335.0086,3772.0
2024-05-28 13:15:00,339.48,339.7,339.34,339.44,5800.0,334.9297,335.1467,334.7915,334.8902,5800.0
2024-05-28 13:20:00,339.46,339.46,339.09,339.44,5279.0,334.9099,334.9099,334.5449,334.8902,5279.0
2024-05-28 13:25:00,339.35,339.58,339.23,339.34,4618.0,334.8014,335.0283,334.683,334.7915,4618.0
2024-05-28 13:30:00,339.38,339.47,339.22,339.42,2001.0,334.831,334.9198,334.6732,334.8705,2001.0
2024-05-28 13:35:00,339.33,339.47,339.31,339.34,2514.0,334.7817,334.9198,334.762,334.7915,2514.0
2024-05-28 13:40:00,339.34,339.34,338.9,338.99,6470.0,334.7915,334.7915,334.3574,334.4462,6470.0
2024-05-28 13:45:00,339.07,339.2,338.65,338.72,12615.0,334.5252,334.6534,334.1108,334.1799,12615.0
2024-05-28 13:50:00,338.64,338.71,338.16,338.38,6167.0,334.1009,334.17,333.6274,333.8444,6167.0
2024-05-28 13:55:00,338.32,338.36,337.96,338.22,10609.0,333.7852,333.8247,333.43,333.6866,10609.0
2024-05-28 14:00:00,338.15,338.55,337.96,338.48,6845.0,333.6175,334.0121,333.43,333.9431,6845.0
2024-05-28 14:05:00,338.46,338.66,338.36,338.42,7120.0,333.9233,334.1207,333.8247,333.8839,7120.0
2024-05-28 14:10:00,338.42,338.93,338.42,338.77,5333.0,333.8839,334.387,333.8839,334.2292,5333.0
2024-05-28 14:15:00,338.77,338.77,337.72,337.73,12342.0,334.2292,334.2292,333.1933,333.2031,12342.0
2024-05-28 14:20:00,337.8,337.8,337.46,337.46,5822.0,333.2722,333.2722,332.9367,332.9367,5822.0
2024-05-28 14:25:00,337.45,337.6,337.13,337.23,11684.0,332.9269,333.0749,332.6112,332.7098,11684.0
2024-05-28 14:30:00,336.98,337.21,336.35,336.35,7388.0,332.4632,332.6901,331.8416,331.8416,7388.0
2024-05-28 14:35:00,336.34,336.43,336.05,336.19,8959.0,331.8318,331.9206,331.5456,331.6838,8959.0
2024-05-28 14:40:00,336.39,336.62,336.0,336.24,12996.0,331.8811,332.108,331.4963,331.7331,12996.0
2024-05-28 14:45:00,336.21,336.42,336.07,336.27,5174.0,331.7035,331.9107,331.5654,331.7627,5174.0
2024-05-28 14:50:00,336.27,336.35,336.12,336.21,4624.0,331.7627,331.8416,331.6147,331.7035,4624.0
2024-05-28 14:55:00,336.22,337.35,336.22,337.1,11765.0,331.7134,332.8282,331.7134,332.5816,11765.0
2024-05-28 15:00:00,337.21,337.39,336.7,336.72,10382.0,332.6901,332.8677,332.1869,332.2067,10382.0
2024-05-28 15:05:00,336.8,337.25,336.76,337.22,10960.0,332.2856,332.7296,332.2461,332.7,10960.0
2024-05-28 15:10:00,337.21,337.21,336.64,336.68,11128.0,332.6901,332.6901,332.1277,332.1672,11128.0
2024-05-28 15:15:00,336.63,337.13,336.46,337.1,8664.0,332.1179,332.6112,331.9502,332.5816,8664.0
2024-05-28 15:20:00,337.1,337.17,336.81,337.09,9225.0,332.5816,332.6506,332.2955,332.5717,9225.0
2024-05-28 15:25:00,337.13,337.45,337.04,337.04,17892.0,332.6112,332.9269,332.5224,332.5224,17892.0
2024-05-28 15:30:00,337.04,337.74,336.94,337.56,8137.0,332.5224,333.213,332.4237,333.0354,8137.0
2024-05-28 15:35:00,337.53,337.59,337.29,337.35,8122.0,333.0058,333.065,332.769,332.8282,8122.0
2024-05-28 15:40:00,337.35,337.5,337.06,337.5,13502.0,332.8282,332.9762,332.5421,332.9762,13502.0
2024-05-28 15:45:00,337.5,337.79,337.0,337.0,21438.0,332.9762,333.2623,332.4829,332.4829,21438.0
2024-05-28 15:50:00,337.0,337.53,336.97,337.34,26875.0,332.4829,333.0058,332.4533,332.8184,26875.0
2024-05-28 15:55:00,337.41,337.64,336.87,337.47,71530.0,332.8874,333.1143,332.3547,332.9466,71530.0
2024-05-29 09:30:00,335.3,335.5,333.14,333.83,35887.0,330.8057,331.003,328.6747,329.3554,35887.0
2024-05-29 09:35:00,334.04,335.46,333.86,334.82,21023.0,329.5626,330.9636,329.385,330.3321,21023.0
2024-05-29 09:40:00,334.23,335.38,334.22,334.98,5484.0,329.75,330.8846,329.7402,330.49,5484.0
2024-05-29 09:45:00,334.82,334.82,333.45,334.17,8123.0,330.3321,330.3321,328.9805,329.6908,8123.0
2024-05-29 09:50:00,334.3,335.82,334.29,335.66,5518.0,329.8191,331.3187,329.8092,331.1609,5518.0
2024-05-29 09:55:00,335.52,335.52,334.68,335.13,20315.0,331.0228,331.0228,330.194,330.638,20315.0
2024-05-29 10:00:00,335.35,335.42,334.17,334.5,7461.0,330.855,330.9241,329.6908,330.0164,7461.0
2024-05-29 10:05:00,334.27,334.43,333.86,334.03,4016.0,329.7895,329.9474,329.385,329.5527,4016.0
2024-05-29 10:10:00,333.97,334.35,333.7,334.35,7168.0,329.4935,329.8684,329.2271,329.8684,7168.0
2024-05-29 10:15:00,334.43,334.91,334.1,334.88,6578.0,329.9474,330.4209,329.6218,330.3913,6578.0
2024-05-29 10:20:00,334.88,334.91,334.04,334.54,5714.0,330.3913,330.4209,329.5626,330.0559,5714.0
2024-05-29 10:25:00,334.56,334.66,334.14,334.32,2697.0,330.0756,330.1743,329.6612,329.8388,2697.0
2024-05-29 10:30:00,334.53,335.1,334.36,334.78,8759.0,330.046,330.6084,329.8783,330.2927,8759.0
2024-05-29 10:35:00,334.6,335.71,334.6,335.36,10874.0,330.1151,331.2102,330.1151,330.8649,10874.0
2024-05-29 10:40:00,335.28,335.36,334.69,334.96,3849.0,330.786,330.8649,330.2039,330.4703,3849.0
2024-05-29 10:45:00,335.03,335.38,334.72,335.19,6421.0,330.5393,330.8846,330.2335,330.6972,6421.0
2024-05-29 10:50:00,335.39,335.95,335.22,335.81,9716.0,330.8945,331.447,330.7268,331.3089,9716.0
2024-05-29 10:55:00,335.8,336.43,335.8,336.43,7766.0,331.299,331.9206,331.299,331.9206,7766.0
2024-05-29 11:00:00,336.38,336.39,335.61,335.83,9680.0,331.8712,331.8811,331.1115,331.3286,9680.0
2024-05-29 11:05:00,335.91,335.95,335.25,335.27,5733.0,331.4075,331.447,330.7564,330.7761,5733.0
2024-05-29 11:10:00,335.17,335.19,334.65,335.03,3072.0,330.6774,330.6972,330.1644,330.5393,3072.0
2024-05-29 11:15:00,334.96,334.96,334.42,334.69,5191.0,330.4703,330.4703,329.9375,330.2039,5191.0
2024-05-29 11:20:00,334.66,335.23,334.65,335.23,1900.0,330.1743,330.7366,330.1644,330.7366,1900.0
2024-05-29 11:25:00,335.12,335.42,335.0,335.06,2714.0,330.6281,330.9241,330.5097,330.5689,2714.0
2024-05-29 11:30:00,334.96,335.04,334.71,334.88,2999.0,330.4703,330.5492,330.2236,330.3913,2999.0
2024-05-29 11:35:00,334.86,335.26,334.86,335.22,2110.0,330.3716,330.7662,330.3716,330.7268,2110.0
2024-05-29 11:40:00,335.22,335.53,335.08,335.35,5065.0,330.7268,331.0326,330.5886,330.855,5065.0
2024-05-29 11:45:00,335.41,335.45,335.2,335.3,2845.0,330.9142,330.9537,330.707,330.8057,2845.0
2024-05-29 11:50:00,335.38,335.58,335.3,335.53,2931.0,330.8846,331.0819,330.8057,331.0326,2931.0
2024-05-29 11:55:00,335.54,335.68,335.25,335.26,3851.0,331.0425,331.1806,330.7564,330.7662,3851.0
2024-05-29 12:00:00,335.15,335.25,335.04,335.25,3325.0,330.6577,330.7564,330.5492,330.7564,3325.0
2024-05-29 12:05:00,335.38,336.03,335.28,335.93,4983.0,330.8846,331.5259,330.786,331.4273,4983.0
2024-05-29 12:10:00,335.91,335.95,335.66,335.84,5341.0,331.4075,331.447,331.1609,331.3385,5341.0
2024-05-29 12:15:00,335.81,335.98,335.7,335.98,2869.0,331.3089,331.4766,331.2003,331.4766,2869.0
2024-05-29 12:20:00,336.03,336.38,335.9,336.25,2700.0,331.5259,331.8712,331.3977,331.743,2700.0
2024-05-29 12:25:00,336.29,336.42,336.24,336.26,1100.0,331.7824,331.9107,331.7331,331.7528,1100.0
2024-05-29 12:30:00,336.29,336.29,335.9,335.91,7253.0,331.7824,331.7824,331.3977,331.4075,7253.0
2024-05-29 12:35:00,335.89,335.96,335.73,335.93,3523.0,331.3878,331.4569,331.2299,331.4273,3523.0
2024-05-29 12:40:00,335.84,335.84,335.42,335.43,3265.0,331.3385,331.3385,330.9241,330.934,3265.0
2024-05-29 12:45:00,335.44,335.65,335.4,335.6,3869.0,330.9438,331.151,330.9044,331.1017,3869.0
2024-05-29 12:50:00,335.5,335.9,335.49,335.76,3771.0,331.003,331.3977,330.9932,331.2595,3771.0
2024-05-29 12:55:00,335.76,335.81,335.53,335.66,17767.0,331.2595,331.3089,331.0326,331.1609,17767.0
2024-05-29 13:00:00,335.69,335.81,335.07,335.44,5403.0,331.1905,331.3089,330.5788,330.9438,5403.0
2024-05-29 13:05:00,335.5,335.6,335.01,335.45,4461.0,331.003,331.1017,330.5196,330.9537,4461.0
2024-05-29 13:10:00,335.6,335.6,335.18,335.37,2010.0,331.1017,331.1017,330.6873,330.8748,2010.0
2024-05-29 13:15:00,335.26,335.42,335.04,335.05,1668.0,330.7662,330.9241,330.5492,330.5591,1668.0
2024-05-29 13:20:00,334.99,335.35,334.97,335.35,4066.0,330.4999,330.855,330.4801,330.855,4066.0
2024-05-29 13:25:00,335.35,335.54,335.24,335.54,4215.0,330.855,331.0425,330.7465,331.0425,4215.0
2024-05-29 13:30:00,335.46,335.46,335.08,335.08,3142.0,330.9636,330.9636,330.5886,330.5886,3142.0
2024-05-29 13:35:00,334.95,334.98,334.8,334.91,1281.0,330.4604,330.49,330.3124,330.4209,1281.0
2024-05-29 13:40:00,334.99,335.11,334.66,334.88,3156.0,330.4999,330.6182,330.1743,330.3913,3156.0
2024-05-29 13:45:00,334.87,335.24,334.78,335.24,3149.0,330.3815,330.7465,330.2927,330.7465,3149.0
2024-05-29 13:50:00,335.43,335.83,335.43,335.77,1309.0,330.934,331.3286,330.934,331.2694,1309.0
2024-05-29 13:55:00,335.8,335.8,335.22,335.4,3447.0,331.299,331.299,330.7268,330.9044,3447.0
2024-05-29 14:00:00,335.19,335.41,335.08,335.32,3287.0,330.6972,330.9142,330.5886,330.8254,3287.0
2024-05-29 14:05:00,335.17,335.41,335.15,335.32,2977.0,330.6774,330.9142,330.6577,330.8254,2977.0
2024-05-29 14:10:00,335.53,335.53,335.2,335.38,4449.0,331.0326,331.0326,330.707,330.8846,4449.0
2024-05-29 14:15:00,335.37,335.44,335.24,335.43,3548.0,330.8748,330.9438,330.7465,330.934,3548.0
2024-05-29 14:20:00,335.29,335.32,335.01,335.17,2450.0,330.7958,330.8254,330.5196,330.6774,2450.0
2024-05-29 14:25:00,335.17,335.39,334.8,334.85,3453.0,330.6774,330.8945,330.3124,330.3617,3453.0
2024-05-29 14:30:00,334.84,335.01,334.44,334.7,16274.0,330.3519,330.5196,329.9572,330.2137,16274.0
2024-05-29 14:35:00,334.71,334.78,334.42,334.42,3200.0,330.2236,330.2927,329.9375,329.9375,3200.0
2024-05-29 14:40:00,334.4,334.94,334.34,334.78,3700.0,329.9178,330.4505,329.8586,330.2927,3700.0
2024-05-29 14:45:00,334.77,334.77,334.18,334.4,6093.0,330.2828,330.2828,329.7007,329.9178,6093.0
2024-05-29 14:50:00,334.41,334.55,334.27,334.55,3030.0,329.9276,330.0658,329.7895,330.0658,3030.0
2024-05-29 14:55:00,334.5,334.74,334.28,334.43,4016.0,330.0164,330.2532,329.7994,329.9474,4016.0
2024-05-29 15:00:00,334.43,334.5,334.3,334.42,1936.0,329.9474,330.0164,329.8191,329.9375,1936.0
2024-05-29 15:05:00,334.42,334.42,333.84,333.95,3283.0,329.9375,329.9375,329.3653,329.4738,3283.0
2024-05-29 15:10:00,334.04,334.28,333.87,334.21,3939.0,329.5626,329.7994,329.3949,329.7303,3939.0
2024-05-29 15:15:00,334.31,334.35,334.09,334.1,3835.0,329.829,329.8684,329.6119,329.6218,3835.0
2024-05-29 15:20:00,334.1,334.48,334.04,334.04,10804.0,329.6218,329.9967,329.5626,329.5626,10804.0
2024-05-29 15:25:00,334.09,334.29,333.86,334.01,6245.0,329.6119,329.8092,329.385,329.533,6245.0
2024-05-29 15:30:00,333.9,333.9,333.54,333.82,4355.0,329.4245,329.4245,329.0693,329.3455,4355.0
2024-05-29 15:35:00,333.8,334.54,333.7,334.46,11796.0,329.3258,330.0559,329.2271,329.977,11796.0
2024-05-29 15:40:00,334.35,334.49,333.9,334.06,14542.0,329.8684,330.0066,329.4245,329.5823,14542.0
2024-05-29 15:45:00,334.01,334.22,333.68,334.01,19448.0,329.533,329.7402,329.2074,329.533,19448.0
2024-05-29 15:50:00,334.06,334.11,333.29,333.48,9131.0,329.5823,329.6317,328.8226,329.0101,9131.0
2024-05-29 15:55:00,333.55,333.59,332.69,332.89,53991.0,329.0792,329.1186,328.2307,328.428,53991.0
2024-05-30 09:30:00,332.29,333.89,331.47,333.39,24389.0,327.836,329.4146,327.027,328.9213,24389.0
2024-05-30 09:35:00,333.2,333.2,332.3,332.73,10145.0,328.7338,328.7338,327.8459,328.2701,10145.0
2024-05-30 09:40:00,332.85,333.04,331.91,331.92,8252.0,328.3885,328.576,327.4611,327.471,8252.0
2024-05-30 09:45:00,332.11,332.84,331.41,332.27,26028.0,327.6585,328.3787,326.9678,327.8163,26028.0
2024-05-30 09:50:00,332.35,332.97,332.1,332.85,13005.0,327.8952,328.5069,327.6486,328.3885,13005.0
2024-05-30 09:55:00,332.82,333.93,332.7,333.88,14567.0,328.3589,329.4541,328.2405,329.4047,14567.0
2024-05-30 10:00:00,334.01,334.23,333.2,333.29,7481.0,329.533,329.75,328.7338,328.8226,7481.0
2024-05-30 10:05:00,333.43,333.61,332.49,332.49,10022.0,328.9608,329.1384,328.0334,328.0334,10022.0
2024-05-30 10:10:00,332.58,332.58,331.55,332.05,10155.0,328.1222,328.1222,327.106,327.5993,10155.0
2024-05-30 10:15:00,332.16,332.74,332.16,332.53,4584.0,327.7078,328.28,327.7078,328.0728,4584.0
2024-05-30 10:20:00,332.58,333.63,332.44,333.34,4056.0,328.1222,329.1581,327.984,328.872,4056.0
2024-05-30 10:25:00,333.22,333.34,332.62,332.65,5166.0,328.7536,328.872,328.1616,328.1912,5166.0
2024-05-30 10:30:00,332.76,333.4,332.44,332.44,6229.0,328.2997,328.9312,327.984,327.984,6229.0
2024-05-30 10:35:00,332.43,332.61,331.93,332.11,5554.0,327.9742,328.1518,327.4809,327.6585,5554.0
2024-05-30 10:40:00,332.12,332.45,331.96,332.45,5750.0,327.6683,327.9939,327.5105,327.9939,5750.0
2024-05-30 10:45:00,332.65,333.16,332.65,333.09,6325.0,328.1912,328.6944,328.1912,328.6253,6325.0
2024-05-30 10:50:00,333.2,333.4,332.97,333.11,6047.0,328.7338,328.9312,328.5069,328.6451,6047.0
2024-05-30 10:55:00,333.09,333.45,332.46,332.46,5412.0,328.6253,328.9805,328.0038,328.0038,5412.0
2024-05-30 11:00:00,332.59,333.05,332.24,332.3,10631.0,328.132,328.5859,327.7867,327.8459,10631.0
2024-05-30 11:05:00,332.16,332.78,332.15,332.73,11377.0,327.7078,328.3195,327.6979,328.2701,11377.0
2024-05-30 11:10:00,332.56,333.11,332.56,333.09,4721.0,328.1024,328.6451,328.1024,328.6253,4721.0
2024-05-30 11:15:00,333.13,333.56,333.08,333.56,4981.0,328.6648,329.089,328.6155,329.089,4981.0
2024-05-30 11:20:00,333.79,333.79,333.28,333.35,5993.0,329.3159,329.3159,328.8128,328.8818,5993.0
2024-05-30 11:25:00,333.33,333.53,333.27,333.42,3662.0,328.8621,329.0594,328.8029,328.9509,3662.0
2024-05-30 11:30:00,333.41,334.13,333.4,334.12,5771.0,328.941,329.6514,328.9312,329.6415,5771.0
2024-05-30 11:35:00,334.02,334.1,333.63,333.88,10403.0,329.5429,329.6218,329.1581,329.4047,10403.0
2024-05-30 11:40:00,333.86,334.03,333.48,333.49,3991.0,329.385,329.5527,329.0101,329.02,3991.0
2024-05-30 11:45:00,333.5,333.51,333.25,333.25,2371.0,329.0298,329.0397,328.7832,328.7832,2371.0
2024-05-30 11:50:00,333.15,333.15,332.85,332.9,2073.0,328.6845,328.6845,328.3885,328.4379,2073.0
2024-05-30 11:55:00,332.97,333.09,332.88,333.04,2959.0,328.5069,328.6253,328.4181,328.576,2959.0
2024-05-30 12:00:00,333.18,334.04,333.17,333.87,4075.0,328.7141,329.5626,328.7042,329.3949,4075.0
2024-05-30 12:05:00,334.0,334.08,333.53,333.53,3102.0,329.5231,329.6021,329.0594,329.0594,3102.0
2024-05-30 12:10:00,333.67,333.92,333.59,333.86,3748.0,329.1975,329.4442,329.1186,329.385,3748.0
2024-05-30 12:15:00,334.0,334.14,333.75,333.81,3405.0,329.5231,329.6612,329.2765,329.3357,3405.0
2024-05-30 12:20:00,334.0,334.01,333.6,333.81,3080.0,329.5231,329.533,329.1285,329.3357,3080.0
2024-05-30 12:25:00,333.78,333.78,333.49,333.52,1693.0,329.3061,329.3061,329.02,329.0496,1693.0
2024-05-30 12:30:00,333.44,333.62,333.22,333.56,6997.0,328.9706,329.1482,328.7536,329.089,6997.0
2024-05-30 12:35:00,333.59,334.16,333.53,333.98,11896.0,329.1186,329.681,329.0594,329.5034,11896.0
2024-05-30 12:40:00,333.9,334.14,333.72,333.91,3978.0,329.4245,329.6612,329.2469,329.4343,3978.0
2024-05-30 12:45:00,333.95,334.12,333.83,333.9,4357.0,329.4738,329.6415,329.3554,329.4245,4357.0
2024-05-30 12:50:00,333.85,334.21,333.85,334.09,3189.0,329.3751,329.7303,329.3751,329.6119,3189.0
2024-05-30 12:55:00,334.13,334.14,333.95,334.02,2408.0,329.6514,329.6612,329.4738,329.5429,2408.0
2024-05-30 13:00:00,334.26,334.37,334.07,334.09,2478.0,329.7796,329.8882,329.5922,329.6119,2478.0
2024-05-30 13:05:00,334.13,334.34,334.12,334.23,900.0,329.6514,329.8586,329.6415,329.75,900.0
2024-05-30 13:10:00,334.22,334.77,334.22,334.51,2630.0,329.7402,330.2828,329.7402,330.0263,2630.0
2024-05-30 13:15:00,334.74,334.77,334.21,334.22,3741.0,330.2532,330.2828,329.7303,329.7402,3741.0
2024-05-30 13:20:00,334.29,334.77,334.22,334.69,3246.0,329.8092,330.2828,329.7402,330.2039,3246.0
2024-05-30 13:25:00,334.71,334.71,334.3,334.38,3292.0,330.2236,330.2236,329.8191,329.898,3292.0
2024-05-30 13:30:00,334.5,334.66,334.44,334.48,2544.0,330.0164,330.1743,329.9572,329.9967,2544.0
2024-05-30 13:35:00,334.59,334.96,334.51,334.87,2106.0,330.1052,330.4703,330.0263,330.3815,2106.0
2024-05-30 13:40:00,334.85,335.18,334.77,335.09,5054.0,330.3617,330.6873,330.2828,330.5985,5054.0
2024-05-30 13:45:00,335.09,335.09,334.54,334.61,2722.0,330.5985,330.5985,330.0559,330.1249,2722.0
2024-05-30 13:50:00,334.48,334.65,334.39,334.65,1989.0,329.9967,330.1644,329.9079,330.1644,1989.0
2024-05-30 13:55:00,334.61,334.9,334.61,334.78,3206.0,330.1249,330.4111,330.1249,330.2927,3206.0
2024-05-30 14:00:00,334.71,334.71,334.27,334.28,5333.0,330.2236,330.2236,329.7895,329.7994,5333.0
2024-05-30 14:05:00,334.26,334.43,334.18,334.41,1777.0,329.7796,329.9474,329.7007,329.9276,1777.0
2024-05-30 14:10:00,334.49,334.76,334.38,334.55,3069.0,330.0066,330.2729,329.898,330.0658,3069.0
2024-05-30 14:15:00,334.59,334.9,334.21,334.9,4784.0,330.1052,330.4111,329.7303,330.4111,4784.0
2024-05-30 14:20:00,334.85,334.89,334.4,334.61,2754.0,330.3617,330.4012,329.9178,330.1249,2754.0
2024-05-30 14:25:00,334.52,334.83,334.27,334.83,2533.0,330.0362,330.342,329.7895,330.342,2533.0
2024-05-30 14:30:00,334.82,335.08,334.78,334.92,2494.0,330.3321,330.5886,330.2927,330.4308,2494.0
2024-05-30 14:35:00,334.82,334.82,334.45,334.45,4285.0,330.3321,330.3321,329.9671,329.9671,4285.0
2024-05-30 14:40:00,334.58,334.69,334.47,334.66,4187.0,330.0954,330.2039,329.9868,330.1743,4187.0
2024-05-30 14:45:00,334.68,334.99,334.51,334.82,3456.0,330.194,330.4999,330.0263,330.3321,3456.0
2024-05-30 14:50:00,334.79,334.93,334.6,334.67,4095.0,330.3025,330.4407,330.1151,330.1841,4095.0
2024-05-30 14:55:00,334.6,334.6,334.36,334.49,2789.0,330.1151,330.1151,329.8783,330.0066,2789.0
2024-05-30 15:00:00,334.54,334.66,334.31,334.49,4995.0,330.0559,330.1743,329.829,330.0066,4995.0
2024-05-30 15:05:00,334.46,334.7,334.46,334.59,2828.0,329.977,330.2137,329.977,330.1052,2828.0
2024-05-30 15:10:00,334.61,334.81,334.6,334.66,8400.0,330.1249,330.3223,330.1151,330.1743,8400.0
2024-05-30 15:15:00,334.8,334.97,334.43,334.73,5669.0,330.3124,330.4801,329.9474,330.2433,5669.0
2024-05-30 15:20:00,334.69,334.87,334.05,334.05,7182.0,330.2039,330.3815,329.5725,329.5725,7182.0
2024-05-30 15:25:00,334.2,334.51,334.09,334.44,11580.0,329.7204,330.0263,329.6119,329.9572,11580.0
2024-05-30 15:30:00,334.42,334.57,333.83,333.98,6256.0,329.9375,330.0855,329.3554,329.5034,6256.0
2024-05-30 15:35:00,333.99,333.99,333.66,333.86,10656.0,329.5133,329.5133,329.1877,329.385,10656.0
2024-05-30 15:40:00,333.87,334.01,333.61,333.93,7176.0,329.3949,329.533,329.1384,329.4541,7176.0
2024-05-30 15:45:00,333.85,333.86,333.23,333.28,7970.0,329.3751,329.385,328.7634,328.8128,7970.0
2024-05-30 15:50:00,333.2,334.4,333.09,334.26,13366.0,328.7338,329.9178,328.6253,329.7796,13366.0
2024-05-30 15:55:00,334.42,334.53,333.91,334.32,53741.0,329.9375,330.046,329.4343,329.8388,53741.0
2024-05-31 09:30:00,333.45,334.21,332.21,332.91,25894.0,328.9805,329.7303,327.7571,328.4477,25894.0
2024-05-31 09:35:00,333.34,333.54,331.69,333.21,10988.0,328.872,329.0693,327.2441,328.7437,10988.0
2024-05-31 09:40:00,333.41,335.0,333.18,333.88,13731.0,328.941,330.5097,328.7141,329.4047,13731.0
2024-05-31 09:45:00,334.24,334.4,333.47,333.64,8499.0,329.7599,329.9178,329.0002,329.168,8499.0
2024-05-31 09:50:00,333.36,333.61,332.74,333.11,6155.0,328.8917,329.1384,328.28,328.6451,6155.0
2024-05-31 09:55:00,333.04,333.04,332.32,332.82,8549.0,328.576,328.576,327.8656,328.3589,8549.0
2024-05-31 10:00:00,332.72,332.78,330.01,330.88,17291.0,328.2603,328.3195,325.5866,326.4449,17291.0
2024-05-31 10:05:00,330.92,330.93,330.4,330.64,5681.0,326.4844,326.4943,325.9714,326.2082,5681.0
2024-05-31 10:10:00,330.48,330.48,328.01,328.18,15741.0,326.0503,326.0503,323.6134,323.7811,15741.0
2024-05-31 10:15:00,328.16,328.3,326.59,326.68,14874.0,323.7614,323.8995,322.2124,322.3012,14874.0
2024-05-31 10:20:00,326.76,327.04,325.71,325.8,12157.0,322.3802,322.6564,321.3442,321.433,12157.0
2024-05-31 10:25:00,325.71,326.04,323.76,324.36,41747.0,321.3442,321.6698,319.4204,320.0123,41747.0
2024-05-31 10:30:00,324.36,325.75,323.8,325.75,32675.0,320.0123,321.3837,319.4598,321.3837,32675.0
2024-05-31 10:35:00,325.5,325.74,324.19,325.42,20073.0,321.1371,321.3738,319.8446,321.0581,20073.0
2024-05-31 10:40:00,325.54,326.24,325.31,325.4,22096.0,321.1765,321.8671,320.9496,321.0384,22096.0
2024-05-31 10:45:00,325.53,325.84,324.47,324.59,21329.0,321.1667,321.4725,320.1209,320.2393,21329.0
2024-05-31 10:50:00,324.39,324.51,322.63,322.96,40432.0,320.0419,320.1603,318.3055,318.6311,40432.0
2024-05-31 10:55:00,322.96,324.85,322.81,324.5,14335.0,318.6311,320.4958,318.4831,320.1505,14335.0
2024-05-31 11:00:00,324.68,324.98,323.68,323.94,10524.0,320.328,320.624,319.3415,319.598,10524.0
2024-05-31 11:05:00,324.1,324.19,322.88,323.83,23914.0,319.7558,319.8446,318.5522,319.4894,23914.0
2024-05-31 11:10:00,323.83,324.2,323.59,324.02,12606.0,319.4894,319.8545,319.2527,319.6769,12606.0
2024-05-31 11:15:00,324.25,324.4,323.07,323.38,19035.0,319.9038,320.0518,318.7396,319.0455,19035.0
2024-05-31 11:20:00,323.25,324.15,322.92,324.07,13833.0,318.9172,319.8052,318.5916,319.7262,13833.0
2024-05-31 11:25:00,324.07,324.08,323.39,323.42,14710.0,319.7262,319.7361,319.0553,319.0849,14710.0
2024-05-31 11:30:00,323.32,323.48,322.22,322.68,11656.0,318.9863,319.1441,317.901,318.3549,11656.0
2024-05-31 11:35:00,322.66,323.78,322.64,323.1,16189.0,318.3351,319.4401,318.3154,318.7692,16189.0
2024-05-31 11:40:00,323.27,323.57,323.08,323.56,9715.0,318.9369,319.2329,318.7495,319.2231,9715.0
2024-05-31 11:45:00,323.44,324.14,323.44,324.02,10731.0,319.1047,319.7953,319.1047,319.6769,10731.0
2024-05-31 11:50:00,324.0,324.08,323.66,323.66,7339.0,319.6572,319.7361,319.3217,319.3217,7339.0
2024-05-31 11:55:00,323.58,324.26,323.58,324.24,4911.0,319.2428,319.9137,319.2428,319.8939,4911.0
2024-05-31 12:00:00,323.99,324.39,323.63,323.63,3819.0,319.6473,320.0419,319.2921,319.2921,3819.0
2024-05-31 12:05:00,323.74,324.09,323.47,323.92,2626.0,319.4006,319.746,319.1343,319.5782,2626.0
2024-05-31 12:10:00,323.82,323.84,322.87,323.67,10120.0,319.4796,319.4993,318.5423,319.3316,10120.0
2024-05-31 12:15:00,323.73,323.73,322.64,322.88,7811.0,319.3908,319.3908,318.3154,318.5522,7811.0
2024-05-31 12:20:00,322.75,323.01,322.36,322.73,12359.0,318.4239,318.6804,318.0391,318.4042,12359.0
2024-05-31 12:25:00,323.14,323.31,322.72,323.29,4854.0,318.8087,318.9764,318.3943,318.9567,4854.0
2024-05-31 12:30:00,323.28,323.81,323.15,323.61,5639.0,318.9468,319.4697,318.8186,319.2724,5639.0
2024-05-31 12:35:00,323.62,323.96,323.61,323.79,3292.0,319.2823,319.6177,319.2724,319.45,3292.0
2024-05-31 12:40:00,324.22,324.35,324.01,324.35,8670.0,319.8742,320.0025,319.667,320.0025,8670.0
2024-05-31 12:45:00,324.25,324.31,323.85,324.09,6482.0,319.9038,319.963,319.5092,319.746,6482.0
2024-05-31 12:50:00,324.02,324.56,324.02,324.15,9042.0,319.6769,320.2097,319.6769,319.8052,9042.0
2024-05-31 12:55:00,324.19,324.24,324.0,324.03,4310.0,319.8446,319.8939,319.6572,319.6868,4310.0
2024-05-31 13:00:00,324.13,325.1,324.13,325.06,7381.0,319.7854,320.7424,319.7854,320.703,7381.0
2024-05-31 13:05:00,325.17,325.24,324.9,325.11,3243.0,320.8115,320.8805,320.5451,320.7523,3243.0
2024-05-31 13:10:00,325.11,325.49,325.1,325.49,4577.0,320.7523,321.1272,320.7424,321.1272,4577.0
2024-05-31 13:15:00,325.52,325.62,325.22,325.47,8660.0,321.1568,321.2554,320.8608,321.1075,8660.0
2024-05-31 13:20:00,325.6,325.9,325.55,325.9,6430.0,321.2357,321.5317,321.1864,321.5317,6430.0
2024-05-31 13:25:00,325.99,326.07,325.77,325.78,8492.0,321.6205,321.6994,321.4034,321.4133,8492.0
2024-05-31 13:30:00,325.81,326.0,325.63,325.63,5105.0,321.4429,321.6304,321.2653,321.2653,5105.0
2024-05-31 13:35:00,325.68,326.07,325.64,326.05,8586.0,321.3146,321.6994,321.2752,321.6797,8586.0
2024-05-31 13:40:00,325.93,326.39,325.82,326.39,5094.0,321.5613,322.0151,321.4528,322.0151,5094.0
2024-05-31 13:45:00,326.47,326.87,326.47,326.87,4764.0,322.0941,322.4887,322.0941,322.4887,4764.0
2024-05-31 13:50:00,326.83,326.93,326.08,326.4,10221.0,322.4492,322.5479,321.7093,322.025,10221.0
2024-05-31 13:55:00,326.51,327.06,326.38,327.04,6746.0,322.1335,322.6761,322.0053,322.6564,6746.0
2024-05-31 14:00:00,327.06,327.15,326.6,326.92,16772.0,322.6761,322.7649,322.2223,322.538,16772.0
2024-05-31 14:05:00,327.03,327.29,327.02,327.16,12691.0,322.6465,322.9031,322.6367,322.7748,12691.0
2024-05-31 14:10:00,327.16,327.74,327.11,327.51,7141.0,322.7748,323.347,322.7255,323.1201,7141.0
2024-05-31 14:15:00,327.6,327.97,327.28,327.97,12637.0,323.2089,323.5739,322.8932,323.5739,12637.0
2024-05-31 14:20:00,327.93,327.98,327.43,327.59,18599.0,323.5345,323.5838,323.0412,323.199,18599.0
2024-05-31 14:25:00,327.72,328.2,327.47,327.84,13649.0,323.3273,323.8009,323.0807,323.4457,13649.0
2024-05-31 14:30:00,327.92,328.15,327.69,327.98,10234.0,323.5246,323.7515,323.2977,323.5838,10234.0
2024-05-31 14:35:00,327.97,328.81,327.97,328.81,10822.0,323.5739,324.4027,323.5739,324.4027,10822.0
2024-05-31 14:40:00,328.8,329.5,328.78,329.41,12469.0,324.3928,325.0834,324.3731,324.9946,12469.0
2024-05-31 14:45:00,329.48,329.5,328.63,329.07,14253.0,325.0637,325.0834,324.2251,324.6592,14253.0
2024-05-31 14:50:00,328.99,329.11,328.48,328.9,9454.0,324.5803,324.6987,324.0771,324.4915,9454.0
2024-05-31 14:55:00,328.93,329.57,328.88,329.29,15568.0,324.5211,325.1525,324.4718,324.8763,15568.0
2024-05-31 15:00:00,329.25,329.33,327.9,328.25,54508.0,324.8368,324.9157,323.5049,323.8502,54508.0
2024-05-31 15:05:00,328.25,328.68,328.13,328.15,23225.0,323.8502,324.2744,323.7318,323.7515,23225.0
2024-05-31 15:10:00,328.16,328.86,328.13,328.62,18182.0,323.7614,324.452,323.7318,324.2152,18182.0
2024-05-31 15:15:00,328.58,328.75,328.27,328.57,19588.0,324.1758,324.3435,323.8699,324.1659,19588.0
2024-05-31 15:20:00,328.61,329.23,328.61,329.12,22452.0,324.2054,324.8171,324.2054,324.7085,22452.0
2024-05-31 15:25:00,329.21,329.57,329.0,329.3,18321.0,324.7973,325.1525,324.5901,324.8861,18321.0
2024-05-31 15:30:00,329.23,329.47,328.61,329.2,30078.0,324.8171,325.0538,324.2054,324.7875,30078.0
2024-05-31 15:35:00,329.34,329.78,328.76,329.19,69240.0,324.9256,325.3597,324.3534,324.7776,69240.0
2024-05-31 15:40:00,329.26,330.02,329.15,329.95,22401.0,324.8467,325.5965,324.7381,325.5274,22401.0
2024-05-31 15:45:00,329.95,330.14,329.33,330.14,26222.0,325.5274,325.7149,324.9157,325.7149,26222.0
2024-05-31 15:50:00,330.15,332.16,330.15,332.16,41110.0,325.7247,327.7078,325.7247,327.7078,41110.0
2024-05-31 15:55:00,332.05,333.28,332.04,333.13,147746.0,327.5993,328.8128,327.5894,328.6648,147746.0
2024-06-03 09:30:00,334.0,335.0,330.26,330.26,35394.0,329.5231,330.5097,325.8333,325.8333,35394.0
2024-06-03 09:35:00,330.13,330.27,327.84,330.27,12724.0,325.705,325.8431,323.4457,325.8431,12724.0
2024-06-03 09:40:00,329.88,331.79,329.78,331.77,20034.0,325.4583,327.3427,325.3597,327.323,20034.0
2024-06-03 09:45:00,331.78,332.73,330.78,330.97,14984.0,327.3329,328.2701,326.3463,326.5337,14984.0
2024-06-03 09:50:00,330.82,331.02,329.42,329.42,14266.0,326.3857,326.5831,325.0045,325.0045,14266.0
2024-06-03 09:55:00,329.55,330.01,328.24,329.41,8060.0,325.1328,325.5866,323.8403,324.9946,8060.0
2024-06-03 10:00:00,330.0,331.6,329.0,329.0,15213.0,325.5767,327.1553,324.5901,324.5901,15213.0
2024-06-03 10:05:00,329.55,329.88,328.68,328.71,17021.0,325.1328,325.4583,324.2744,324.304,17021.0
2024-06-03 10:10:00,328.51,330.18,328.15,330.13,7312.0,324.1067,325.7543,323.7515,325.705,7312.0
2024-06-03 10:15:00,330.09,330.49,329.31,330.4,8045.0,325.6655,326.0602,324.896,325.9714,8045.0
2024-06-03 10:20:00,330.14,330.96,329.23,329.27,17858.0,325.7149,326.5239,324.8171,324.8565,17858.0
2024-06-03 10:25:00,329.56,329.56,328.62,328.62,3932.0,325.1426,325.1426,324.2152,324.2152,3932.0
2024-06-03 10:30:00,328.69,328.69,327.63,327.63,7018.0,324.2843,324.2843,323.2385,323.2385,7018.0
2024-06-03 10:35:00,327.73,327.79,326.18,326.55,14071.0,323.3372,323.3964,321.8079,322.173,14071.0
2024-06-03 10:40:00,326.5,327.23,326.28,327.03,18847.0,322.1237,322.8439,321.9066,322.6465,18847.0
2024-06-03 10:45:00,327.25,327.25,324.79,326.08,13152.0,322.8636,322.8636,320.4366,321.7093,13152.0
2024-06-03 10:50:00,326.03,326.7,325.34,325.34,11914.0,321.66,322.321,320.9792,320.9792,11914.0
2024-06-03 10:55:00,325.33,325.95,324.66,325.87,22696.0,320.9693,321.581,320.3083,321.5021,22696.0
2024-06-03 11:00:00,325.97,325.97,324.15,324.68,5557.0,321.6008,321.6008,319.8052,320.328,5557.0
2024-06-03 11:05:00,324.75,326.25,324.29,325.47,10978.0,320.3971,321.877,319.9433,321.1075,10978.0
2024-06-03 11:10:00,325.92,327.0,325.36,325.36,7744.0,321.5514,322.617,320.9989,320.9989,7744.0
2024-06-03 11:15:00,325.28,325.28,324.13,324.36,10986.0,320.92,320.92,319.7854,320.0123,10986.0
2024-06-03 11:20:00,324.23,324.74,322.69,323.44,26977.0,319.8841,320.3872,318.3647,319.1047,26977.0
2024-06-03 11:25:00,323.58,323.81,322.1,322.54,12824.0,319.2428,319.4697,317.7826,318.2167,12824.0
2024-06-03 11:30:00,322.39,323.07,321.81,323.0,26554.0,318.0687,318.7396,317.4965,318.6706,26554.0
2024-06-03 11:35:00,322.8,323.5,321.26,321.26,18584.0,318.4732,319.1639,316.9539,316.9539,18584.0
2024-06-03 11:40:00,321.42,322.59,321.39,322.34,18275.0,317.1117,318.2661,317.0821,318.0194,18275.0
2024-06-03 11:45:00,322.44,323.74,322.22,323.63,17762.0,318.1181,319.4006,317.901,319.2921,17762.0
2024-06-03 11:50:00,323.63,324.41,322.96,323.88,16417.0,319.2921,320.0617,318.6311,319.5388,16417.0
2024-06-03 11:55:00,323.86,324.09,323.42,323.78,8264.0,319.519,319.746,319.0849,319.4401,8264.0
2024-06-03 12:00:00,323.97,324.06,322.95,322.95,14795.0,319.6276,319.7164,318.6212,318.6212,14795.0
2024-06-03 12:05:00,323.19,323.39,321.62,321.81,9722.0,318.858,319.0553,317.3091,317.4965,9722.0
2024-06-03 12:10:00,321.73,322.15,320.25,320.43,16004.0,317.4176,317.832,315.9574,316.135,16004.0
2024-06-03 12:15:00,320.55,321.05,320.23,320.5,20839.0,316.2534,316.7467,315.9377,316.2041,20839.0
2024-06-03 12:20:00,320.36,320.57,319.34,319.88,35432.0,316.066,316.2731,315.0596,315.5924,35432.0
2024-06-03 12:25:00,320.0,320.83,319.99,320.18,22775.0,315.7108,316.5297,315.7009,315.8884,22775.0
2024-06-03 12:30:00,320.28,320.73,320.06,320.26,23486.0,315.987,316.431,315.77,315.9673,23486.0
2024-06-03 12:35:00,320.09,321.8,320.0,321.8,20443.0,315.7996,317.4867,315.7108,317.4867,20443.0
2024-06-03 12:40:00,321.9,321.9,320.36,320.6,12104.0,317.5853,317.5853,316.066,316.3027,12104.0
2024-06-03 12:45:00,320.6,321.9,320.6,321.65,8888.0,316.3027,317.5853,316.3027,317.3387,8888.0
2024-06-03 12:50:00,321.9,321.96,321.13,321.88,8598.0,317.5853,317.6445,316.8256,317.5656,8598.0
2024-06-03 12:55:00,321.84,322.14,321.38,321.54,12014.0,317.5261,317.8221,317.0723,317.2301,12014.0
2024-06-03 13:00:00,321.61,321.62,320.74,320.9,9754.0,317.2992,317.3091,316.4409,316.5987,9754.0
2024-06-03 13:05:00,320.9,321.34,320.39,320.53,16026.0,316.5987,317.0328,316.0956,316.2337,16026.0
2024-06-03 13:10:00,320.3,320.36,318.67,319.65,25327.0,316.0068,316.066,314.3986,315.3655,25327.0
2024-06-03 13:15:00,319.74,321.33,319.55,321.24,15611.0,315.4543,317.023,315.2668,316.9342,15611.0
2024-06-03 13:20:00,321.13,321.42,320.8,320.85,8884.0,316.8256,317.1117,316.5001,316.5494,8884.0
2024-06-03 13:25:00,320.81,322.12,320.72,322.03,5825.0,316.5099,317.8024,316.4211,317.7136,5825.0
2024-06-03 13:30:00,322.13,322.33,321.84,321.88,8862.0,317.8122,318.0095,317.5261,317.5656,8862.0
2024-06-03 13:35:00,321.76,322.83,321.57,322.69,16049.0,317.4472,318.5028,317.2597,318.3647,16049.0
2024-06-03 13:40:00,322.69,322.85,322.3,322.72,6295.0,318.3647,318.5226,317.9799,318.3943,6295.0
2024-06-03 13:45:00,322.72,322.85,321.81,322.52,6829.0,318.3943,318.5226,317.4965,318.197,6829.0
2024-06-03 13:50:00,322.52,322.52,321.87,322.0,13723.0,318.197,318.197,317.5557,317.684,13723.0
2024-06-03 13:55:00,321.92,322.1,321.47,321.97,23210.0,317.605,317.7826,317.1611,317.6544,23210.0
2024-06-03 14:00:00,322.15,323.06,322.07,322.96,7832.0,317.832,318.7298,317.753,318.6311,7832.0
2024-06-03 14:05:00,322.71,323.08,322.22,322.51,10242.0,318.3845,318.7495,317.901,318.1871,10242.0
2024-06-03 14:10:00,322.46,322.89,321.58,321.58,7933.0,318.1378,318.562,317.2696,317.2696,7933.0
2024-06-03 14:15:00,321.71,322.06,321.51,322.02,7433.0,317.3979,317.7432,317.2005,317.7037,7433.0
2024-06-03 14:20:00,322.0,322.61,321.82,322.21,5389.0,317.684,318.2858,317.5064,317.8912,5389.0
2024-06-03 14:25:00,322.25,322.65,321.65,321.65,11148.0,317.9306,318.3253,317.3387,317.3387,11148.0
2024-06-03 14:30:00,321.72,322.26,321.63,322.1,8718.0,317.4077,317.9405,317.3189,317.7826,8718.0
2024-06-03 14:35:00,322.05,322.97,321.88,322.91,14829.0,317.7333,318.641,317.5656,318.5818,14829.0
2024-06-03 14:40:00,322.93,323.46,322.8,323.2,16075.0,318.6015,319.1244,318.4732,318.8679,16075.0
2024-06-03 14:45:00,323.34,323.79,323.13,323.64,9127.0,319.006,319.45,318.7988,319.302,9127.0
2024-06-03 14:50:00,323.71,323.71,322.89,323.02,6365.0,319.3711,319.3711,318.562,318.6903,6365.0
2024-06-03 14:55:00,323.02,324.09,322.91,323.82,9306.0,318.6903,319.746,318.5818,319.4796,9306.0
2024-06-03 15:00:00,323.99,324.41,323.75,324.11,9293.0,319.6473,320.0617,319.4105,319.7657,9293.0
2024-06-03 15:05:00,324.24,324.3,323.49,323.71,17962.0,319.8939,319.9531,319.154,319.3711,17962.0
2024-06-03 15:10:00,323.71,324.4,323.7,324.0,9822.0,319.3711,320.0518,319.3612,319.6572,9822.0
2024-06-03 15:15:00,323.93,324.06,323.8,324.0,17692.0,319.5881,319.7164,319.4598,319.6572,17692.0
2024-06-03 15:20:00,323.98,324.46,323.79,324.07,26207.0,319.6374,320.111,319.45,319.7262,26207.0
2024-06-03 15:25:00,324.09,324.36,323.98,324.27,15027.0,319.746,320.0123,319.6374,319.9235,15027.0
2024-06-03 15:30:00,324.37,324.44,323.71,324.37,16996.0,320.0222,320.0913,319.3711,320.0222,16996.0
2024-06-03 15:35:00,324.37,324.5,323.24,323.38,17544.0,320.0222,320.1505,318.9073,319.0455,17544.0
2024-06-03 15:40:00,323.5,324.01,323.12,323.98,21264.0,319.1639,319.667,318.789,319.6374,21264.0
2024-06-03 15:45:00,323.98,324.38,323.95,324.33,38961.0,319.6374,320.0321,319.6078,319.9827,38961.0
2024-06-03 15:50:00,324.3,324.42,323.55,324.3,58470.0,319.9531,320.0715,319.2132,319.9531,58470.0
2024-06-03 15:55:00,324.29,324.74,323.4,324.56,150542.0,319.9433,320.3872,319.0652,320.2097,150542.0
2024-06-04 09:30:00,324.52,325.5,322.62,322.62,47904.0,320.1702,321.1371,318.2957,318.2957,47904.0
2024-06-04 09:35:00,322.46,322.82,322.1,322.63,10477.0,318.1378,318.493,317.7826,318.3055,10477.0
2024-06-04 09:40:00,322.56,322.85,321.7,321.97,22155.0,318.2365,318.5226,317.388,317.6544,22155.0
2024-06-04 09:45:00,322.03,323.23,322.02,322.16,19268.0,317.7136,318.8975,317.7037,317.8418,19268.0
2024-06-04 09:50:00,322.24,322.41,321.5,321.7,22788.0,317.9208,318.0885,317.1907,317.388,22788.0
2024-06-04 09:55:00,321.68,321.85,320.0,320.01,28966.0,317.3683,317.536,315.7108,315.7206,28966.0
2024-06-04 10:00:00,320.29,321.52,320.14,320.48,34923.0,315.9969,317.2104,315.8489,316.1843,34923.0
2024-06-04 10:05:00,320.46,320.99,319.43,319.43,47025.0,316.1646,316.6875,315.1484,315.1484,47025.0
2024-06-04 10:10:00,319.4,319.54,317.77,318.01,30762.0,315.1188,315.2569,313.5107,313.7475,30762.0
2024-06-04 10:15:00,317.97,318.61,317.71,318.25,29453.0,313.708,314.3394,313.4515,313.9842,29453.0
2024-06-04 10:20:00,318.34,318.52,316.27,316.27,46510.0,314.073,314.2506,312.0308,312.0308,46510.0
2024-06-04 10:25:00,316.24,317.72,316.17,317.71,75066.0,312.0012,313.4613,311.9321,313.4515,75066.0
2024-06-04 10:30:00,317.88,318.17,317.29,317.62,43479.0,313.6192,313.9053,313.0371,313.3627,43479.0
2024-06-04 10:35:00,317.6,317.75,317.0,317.3,45135.0,313.3429,313.4909,312.751,313.047,45135.0
2024-06-04 10:40:00,317.38,317.94,317.13,317.44,41661.0,313.1259,313.6784,312.8792,313.1851,41661.0
2024-06-04 10:45:00,317.41,317.48,316.43,316.71,35198.0,313.1555,313.2246,312.1886,312.4649,35198.0
2024-06-04 10:50:00,316.64,316.92,316.01,316.06,29821.0,312.3958,312.6721,311.7743,311.8236,29821.0
2024-06-04 10:55:00,316.1,316.28,314.39,314.58,40933.0,311.8631,312.0406,310.176,310.3634,40933.0
2024-06-04 11:00:00,314.62,315.35,314.14,314.18,50242.0,310.4029,311.1231,309.9293,309.9688,50242.0
2024-06-04 11:05:00,314.21,314.4,313.61,313.87,57464.0,309.9984,310.1858,309.4064,309.6629,57464.0
2024-06-04 11:10:00,313.87,314.09,313.44,313.55,51192.0,309.6629,309.88,309.2387,309.3472,51192.0
2024-06-04 11:15:00,313.59,314.31,313.59,314.0,36585.0,309.3867,310.097,309.3867,309.7912,36585.0
2024-06-04 11:20:00,313.98,314.32,313.48,313.54,29906.0,309.7715,310.1069,309.2782,309.3374,29906.0
2024-06-04 11:25:00,313.61,313.61,312.79,313.09,29920.0,309.4064,309.4064,308.5974,308.8934,29920.0
2024-06-04 11:30:00,313.19,313.33,311.77,312.12,40546.0,308.9921,309.1302,307.5911,307.9364,40546.0
2024-06-04 11:35:00,312.09,312.63,311.68,312.4,40085.0,307.9068,308.4396,307.5023,308.2126,40085.0
2024-06-04 11:40:00,312.43,313.4,312.29,313.11,56324.0,308.2422,309.1992,308.1041,308.9131,56324.0
2024-06-04 11:45:00,313.18,313.65,312.69,313.31,38782.0,308.9822,309.4459,308.4988,309.1104,38782.0
2024-06-04 11:50:00,313.42,314.01,313.05,313.47,26172.0,309.219,309.8011,308.8539,309.2683,26172.0
2024-06-04 11:55:00,313.56,313.7,312.62,312.75,49375.0,309.3571,309.4952,308.4297,308.558,49375.0
2024-06-04 12:00:00,312.75,313.62,312.47,313.41,57439.0,308.558,309.4163,308.2817,309.2091,57439.0
2024-06-04 12:05:00,313.41,313.69,312.2,312.5,43878.0,309.2091,309.4854,308.0153,308.3113,43878.0
2024-06-04 12:10:00,312.56,313.06,312.51,313.06,20757.0,308.3705,308.8638,308.3212,308.8638,20757.0
2024-06-04 12:15:00,313.0,313.01,312.22,312.34,23425.0,308.8046,308.8145,308.0351,308.1535,23425.0
2024-06-04 12:20:00,312.41,313.12,312.32,313.0,32932.0,308.2225,308.923,308.1337,308.8046,32932.0
2024-06-04 12:25:00,313.01,313.1,312.71,312.79,19631.0,308.8145,308.9033,308.5185,308.5974,19631.0
2024-06-04 12:30:00,312.75,312.77,312.04,312.19,31428.0,308.558,308.5777,307.8575,308.0055,31428.0
2024-06-04 12:35:00,312.2,312.26,310.82,311.27,53248.0,308.0153,308.0745,306.6538,307.0978,53248.0
2024-06-04 12:40:00,311.27,312.51,311.16,311.81,21255.0,307.0978,308.3212,306.9893,307.6306,21255.0
2024-06-04 12:45:00,311.86,312.15,311.7,311.79,14631.0,307.6799,307.966,307.522,307.6108,14631.0
2024-06-04 12:50:00,311.78,311.89,310.81,310.81,30311.0,307.601,307.7095,306.644,306.644,30311.0
2024-06-04 12:55:00,310.87,311.1,310.62,310.95,25870.0,306.7032,306.9301,306.4565,306.7821,25870.0
2024-06-04 13:00:00,310.97,311.53,310.87,311.09,57444.0,306.8018,307.3543,306.7032,306.9202,57444.0
2024-06-04 13:05:00,311.09,311.09,310.18,310.18,27900.0,306.9202,306.9202,306.0224,306.0224,27900.0
2024-06-04 13:10:00,310.2,310.98,310.15,310.56,21224.0,306.0421,306.8117,305.9928,306.3973,21224.0
2024-06-04 13:15:00,310.62,311.09,310.53,310.86,38539.0,306.4565,306.9202,306.3677,306.6933,38539.0
2024-06-04 13:20:00,310.94,311.02,310.23,310.58,20656.0,306.7722,306.8511,306.0717,306.417,20656.0
2024-06-04 13:25:00,310.43,311.1,310.19,311.08,26900.0,306.2691,306.9301,306.0323,306.9103,26900.0
2024-06-04 13:30:00,311.08,311.78,311.08,311.35,16674.0,306.9103,307.601,306.9103,307.1767,16674.0
2024-06-04 13:35:00,311.39,311.42,310.99,311.37,14457.0,307.2162,307.2458,306.8215,307.1965,14457.0
2024-06-04 13:40:00,311.38,312.07,311.35,311.77,19032.0,307.2063,307.8871,307.1767,307.5911,19032.0
2024-06-04 13:45:00,311.81,312.69,311.81,312.57,17609.0,307.6306,308.4988,307.6306,308.3804,17609.0
2024-06-04 13:50:00,312.75,313.21,312.32,312.78,20695.0,308.558,309.0118,308.1337,308.5876,20695.0
2024-06-04 13:55:00,312.72,313.15,312.42,312.83,18820.0,308.5284,308.9526,308.2324,308.6369,18820.0
2024-06-04 14:00:00,312.95,313.47,312.89,313.37,26288.0,308.7553,309.2683,308.6961,309.1696,26288.0
2024-06-04 14:05:00,313.37,313.52,313.0,313.22,14587.0,309.1696,309.3176,308.8046,309.0217,14587.0
2024-06-04 14:10:00,313.03,313.5,313.0,313.48,20999.0,308.8342,309.2979,308.8046,309.2782,20999.0
2024-06-04 14:15:00,313.42,314.09,313.39,313.85,38173.0,309.219,309.88,309.1894,309.6432,38173.0
2024-06-04 14:20:00,313.91,314.35,313.83,314.0,49273.0,309.7024,310.1365,309.6235,309.7912,49273.0
2024-06-04 14:25:00,314.11,314.65,313.45,314.56,20661.0,309.8997,310.4325,309.2486,310.3437,20661.0
2024-06-04 14:30:00,314.5,314.6,313.63,314.55,21431.0,310.2845,310.3832,309.4262,310.3338,21431.0
2024-06-04 14:35:00,314.7,314.93,314.42,314.42,8816.0,310.4818,310.7087,310.2056,310.2056,8816.0
2024-06-04 14:40:00,314.46,315.25,314.46,315.18,14587.0,310.245,311.0244,310.245,310.9554,14587.0
2024-06-04 14:45:00,315.11,315.46,314.67,314.82,16032.0,310.8863,311.2316,310.4522,310.6002,16032.0
2024-06-04 14:50:00,314.94,315.17,314.81,314.88,12612.0,310.7186,310.9455,310.5903,310.6594,12612.0
2024-06-04 14:55:00,314.9,315.04,314.53,314.7,9343.0,310.6791,310.8173,310.3141,310.4818,9343.0
2024-06-04 15:00:00,314.69,314.69,313.81,314.06,12611.0,310.472,310.472,309.6037,309.8504,12611.0
2024-06-04 15:05:00,314.13,314.13,313.48,314.05,19819.0,309.9195,309.9195,309.2782,309.8405,19819.0
2024-06-04 15:10:00,313.98,314.55,313.83,313.85,22730.0,309.7715,310.3338,309.6235,309.6432,22730.0
2024-06-04 15:15:00,313.91,314.08,313.66,313.91,14701.0,309.7024,309.8701,309.4558,309.7024,14701.0
2024-06-04 15:20:00,313.88,314.16,313.81,314.12,14867.0,309.6728,309.9491,309.6037,309.9096,14867.0
2024-06-04 15:25:00,314.15,314.62,313.92,314.47,21358.0,309.9392,310.4029,309.7123,310.2549,21358.0
2024-06-04 15:30:00,314.47,314.76,314.04,314.49,14376.0,310.2549,310.541,309.8307,310.2746,14376.0
2024-06-04 15:35:00,314.49,314.6,313.8,314.09,25255.0,310.2746,310.3832,309.5939,309.88,25255.0
2024-06-04 15:40:00,314.09,315.04,314.09,314.95,32533.0,309.88,310.8173,309.88,310.7285,32533.0
2024-06-04 15:45:00,314.93,315.0,314.36,314.99,57672.0,310.7087,310.7778,310.1464,310.7679,57672.0
2024-06-04 15:50:00,315.01,315.97,314.96,315.97,33742.0,310.7877,311.7348,310.7383,311.7348,33742.0
2024-06-04 15:55:00,315.98,316.23,315.7,316.12,120852.0,311.7447,311.9913,311.4684,311.8828,120852.0
2024-06-05 09:30:00,319.77,322.71,319.4,322.16,43495.0,315.4839,318.3845,315.1188,317.8418,43495.0
2024-06-05 09:35:00,322.0,322.88,321.48,322.51,18034.0,317.684,318.5522,317.1709,318.1871,18034.0
2024-06-05 09:40:00,322.59,323.02,321.62,322.66,49311.0,318.2661,318.6903,317.3091,318.3351,49311.0
2024-06-05 09:45:00,323.02,323.66,322.67,322.99,21986.0,318.6903,319.3217,318.345,318.6607,21986.0
2024-06-05 09:50:00,322.93,322.97,321.79,322.97,33991.0,318.6015,318.641,317.4768,318.641,33991.0
2024-06-05 09:55:00,323.0,323.0,321.63,321.99,24950.0,318.6706,318.6706,317.3189,317.6741,24950.0
2024-06-05 10:00:00,321.75,322.56,320.94,322.45,15828.0,317.4373,318.2365,316.6382,318.1279,15828.0
2024-06-05 10:05:00,322.47,322.88,321.69,322.15,29390.0,318.1477,318.5522,317.3781,317.832,29390.0
2024-06-05 10:10:00,322.06,322.19,321.69,321.97,15055.0,317.7432,317.8714,317.3781,317.6544,15055.0
2024-06-05 10:15:00,321.76,322.0,321.06,321.52,19370.0,317.4472,317.684,316.7566,317.2104,19370.0
2024-06-05 10:20:00,321.62,323.22,321.5,322.91,29414.0,317.3091,318.8876,317.1907,318.5818,29414.0
2024-06-05 10:25:00,322.72,323.64,322.71,323.32,20218.0,318.3943,319.302,318.3845,318.9863,20218.0
2024-06-05 10:30:00,323.44,324.13,323.27,324.07,17186.0,319.1047,319.7854,318.9369,319.7262,17186.0
2024-06-05 10:35:00,324.13,324.56,323.17,323.54,40864.0,319.7854,320.2097,318.8383,319.2033,40864.0
2024-06-05 10:40:00,323.47,324.35,323.33,323.38,12220.0,319.1343,320.0025,318.9961,319.0455,12220.0
2024-06-05 10:45:00,323.24,323.85,323.14,323.56,8189.0,318.9073,319.5092,318.8087,319.2231,8189.0
2024-06-05 10:50:00,323.45,323.89,323.16,323.89,15403.0,319.1145,319.5486,318.8284,319.5486,15403.0
2024-06-05 10:55:00,323.76,323.76,323.05,323.22,4604.0,319.4204,319.4204,318.7199,318.8876,4604.0
2024-06-05 11:00:00,323.24,323.92,323.24,323.86,5504.0,318.9073,319.5782,318.9073,319.519,5504.0
2024-06-05 11:05:00,323.85,324.61,323.63,323.88,24740.0,319.5092,320.259,319.2921,319.5388,24740.0
2024-06-05 11:10:00,323.94,324.5,323.87,324.5,6926.0,319.598,320.1505,319.5289,320.1505,6926.0
2024-06-05 11:15:00,324.58,324.89,324.21,324.21,7135.0,320.2294,320.5352,319.8643,319.8643,7135.0
2024-06-05 11:20:00,324.04,324.29,323.72,324.18,8021.0,319.6966,319.9433,319.3809,319.8348,8021.0
2024-06-05 11:25:00,324.2,324.49,323.87,323.94,9705.0,319.8545,320.1406,319.5289,319.598,9705.0
2024-06-05 11:30:00,323.94,324.21,323.77,323.92,4339.0,319.598,319.8643,319.4302,319.5782,4339.0
2024-06-05 11:35:00,323.95,324.38,323.95,324.38,4332.0,319.6078,320.0321,319.6078,320.0321,4332.0
2024-06-05 11:40:00,324.33,325.0,324.32,324.52,13201.0,319.9827,320.6438,319.9729,320.1702,13201.0
2024-06-05 11:45:00,324.77,324.77,324.33,324.45,10898.0,320.4168,320.4168,319.9827,320.1011,10898.0
2024-06-05 11:50:00,324.54,324.62,324.25,324.55,4837.0,320.1899,320.2689,319.9038,320.1998,4837.0
2024-06-05 11:55:00,324.55,325.0,324.37,324.87,10532.0,320.1998,320.6438,320.0222,320.5155,10532.0
2024-06-05 12:00:00,324.82,325.09,324.58,325.0,10288.0,320.4662,320.7326,320.2294,320.6438,10288.0
2024-06-05 12:05:00,324.98,325.09,324.69,325.09,7026.0,320.624,320.7326,320.3379,320.7326,7026.0
2024-06-05 12:10:00,325.06,325.14,324.92,325.03,12702.0,320.703,320.7819,320.5648,320.6734,12702.0
2024-06-05 12:15:00,324.99,325.1,324.68,324.75,14633.0,320.6339,320.7424,320.328,320.3971,14633.0
2024-06-05 12:20:00,324.73,325.22,324.57,325.12,14795.0,320.3774,320.8608,320.2195,320.7622,14795.0
2024-06-05 12:25:00,325.12,325.54,324.95,324.95,14867.0,320.7622,321.1765,320.5944,320.5944,14867.0
2024-06-05 12:30:00,324.95,325.32,324.77,325.21,16741.0,320.5944,320.9595,320.4168,320.8509,16741.0
2024-06-05 12:35:00,325.18,325.34,325.12,325.15,6706.0,320.8213,320.9792,320.7622,320.7917,6706.0
2024-06-05 12:40:00,325.19,325.29,324.8,324.81,7627.0,320.8312,320.9299,320.4464,320.4563,7627.0
2024-06-05 12:45:00,324.9,325.15,324.83,324.87,8761.0,320.5451,320.7917,320.476,320.5155,8761.0
2024-06-05 12:50:00,324.87,325.04,324.76,324.83,7805.0,320.5155,320.6832,320.407,320.476,7805.0
2024-06-05 12:55:00,324.71,324.77,324.55,324.73,4144.0,320.3576,320.4168,320.1998,320.3774,4144.0
2024-06-05 13:00:00,324.72,324.98,324.5,324.98,8251.0,320.3675,320.624,320.1505,320.624,8251.0
2024-06-05 13:05:00,324.98,325.32,324.92,325.27,7101.0,320.624,320.9595,320.5648,320.9101,7101.0
2024-06-05 13:10:00,325.34,325.53,325.2,325.25,6513.0,320.9792,321.1667,320.8411,320.8904,6513.0
2024-06-05 13:15:00,325.27,325.64,325.24,325.38,15741.0,320.9101,321.2752,320.8805,321.0187,15741.0
2024-06-05 13:20:00,325.32,325.33,324.89,324.99,7601.0,320.9595,320.9693,320.5352,320.6339,7601.0
2024-06-05 13:25:00,324.79,325.24,324.72,325.24,4845.0,320.4366,320.8805,320.3675,320.8805,4845.0
2024-06-05 13:30:00,325.34,325.54,325.18,325.19,5167.0,320.9792,321.1765,320.8213,320.8312,5167.0
2024-06-05 13:35:00,325.29,325.58,325.26,325.41,10636.0,320.9299,321.216,320.9003,321.0483,10636.0
2024-06-05 13:40:00,325.48,325.6,325.18,325.33,7086.0,321.1173,321.2357,320.8213,320.9693,7086.0
2024-06-05 13:45:00,325.38,325.55,325.24,325.41,8735.0,321.0187,321.1864,320.8805,321.0483,8735.0
2024-06-05 13:50:00,325.36,325.41,325.08,325.16,8069.0,320.9989,321.0483,320.7227,320.8016,8069.0
2024-06-05 13:55:00,325.12,325.37,325.06,325.36,7539.0,320.7622,321.0088,320.703,320.9989,7539.0
2024-06-05 14:00:00,325.27,325.69,325.2,325.63,7739.0,320.9101,321.3245,320.8411,321.2653,7739.0
2024-06-05 14:05:00,325.57,325.79,325.17,325.37,9510.0,321.2061,321.4232,320.8115,321.0088,9510.0
2024-06-05 14:10:00,325.44,325.89,325.22,325.31,13184.0,321.0779,321.5218,320.8608,320.9496,13184.0
2024-06-05 14:15:00,325.37,325.45,325.28,325.43,5880.0,321.0088,321.0877,320.92,321.068,5880.0
2024-06-05 14:20:00,325.45,325.48,325.24,325.38,6739.0,321.0877,321.1173,320.8805,321.0187,6739.0
2024-06-05 14:25:00,325.34,325.46,325.24,325.36,4054.0,320.9792,321.0976,320.8805,320.9989,4054.0
2024-06-05 14:30:00,325.27,325.7,325.19,325.2,11063.0,320.9101,321.3344,320.8312,320.8411,11063.0
2024-06-05 14:35:00,325.26,325.38,325.08,325.38,9764.0,320.9003,321.0187,320.7227,321.0187,9764.0
2024-06-05 14:40:00,325.43,325.74,325.34,325.74,11070.0,321.068,321.3738,320.9792,321.3738,11070.0
2024-06-05 14:45:00,325.66,325.72,325.4,325.44,11017.0,321.2949,321.3541,321.0384,321.0779,11017.0
2024-06-05 14:50:00,325.46,325.87,325.46,325.81,7843.0,321.0976,321.5021,321.0976,321.4429,7843.0
2024-06-05 14:55:00,325.87,326.34,325.87,326.19,14877.0,321.5021,321.9658,321.5021,321.8178,14877.0
2024-06-05 15:00:00,326.15,326.63,325.96,326.27,12634.0,321.7783,322.2519,321.5909,321.8967,12634.0
2024-06-05 15:05:00,326.35,326.58,326.29,326.5,20967.0,321.9757,322.2026,321.9165,322.1237,20967.0
2024-06-05 15:10:00,326.52,326.96,326.42,326.86,14095.0,322.1434,322.5775,322.0447,322.4788,14095.0
2024-06-05 15:15:00,326.83,327.13,326.71,327.08,17114.0,322.4492,322.7452,322.3308,322.6959,17114.0
2024-06-05 15:20:00,327.09,327.42,326.82,327.42,17628.0,322.7057,323.0313,322.4394,323.0313,17628.0
2024-06-05 15:25:00,327.44,327.58,326.78,326.78,19995.0,323.0511,323.1892,322.3999,322.3999,19995.0
2024-06-05 15:30:00,326.75,326.75,326.28,326.6,13490.0,322.3703,322.3703,321.9066,322.2223,13490.0
2024-06-05 15:35:00,326.69,326.77,326.18,326.46,20142.0,322.3111,322.39,321.8079,322.0842,20142.0
2024-06-05 15:40:00,326.49,326.65,326.21,326.38,21746.0,322.1138,322.2716,321.8375,322.0053,21746.0
2024-06-05 15:45:00,326.38,326.43,325.58,325.76,34069.0,322.0053,322.0546,321.216,321.3936,34069.0
2024-06-05 15:50:00,325.69,326.59,325.61,326.59,72696.0,321.3245,322.2124,321.2456,322.2124,72696.0
2024-06-05 15:55:00,326.52,326.94,326.39,326.52,173301.0,322.1434,322.5578,322.0151,322.1434,173301.0
2024-06-06 09:30:00,325.0,326.99,325.0,325.22,25016.0,320.6438,322.6071,320.6438,320.8608,25016.0
2024-06-06 09:35:00,325.24,325.44,323.95,324.19,12644.0,320.8805,321.0779,319.6078,319.8446,12644.0
2024-06-06 09:40:00,323.98,323.98,323.09,323.47,13105.0,319.6374,319.6374,318.7594,319.1343,13105.0
2024-06-06 09:45:00,323.36,323.5,322.35,322.35,12288.0,319.0257,319.1639,318.0293,318.0293,12288.0
2024-06-06 09:50:00,322.53,323.59,322.13,322.13,16890.0,318.2069,319.2527,317.8122,317.8122,16890.0
2024-06-06 09:55:00,322.13,322.17,320.07,320.28,16576.0,317.8122,317.8517,315.7798,315.987,16576.0
2024-06-06 10:00:00,320.29,320.52,318.0,318.35,68552.0,315.9969,316.2238,313.7376,314.0829,68552.0
2024-06-06 10:05:00,318.35,319.97,317.89,319.09,92994.0,314.0829,315.6812,313.6291,314.813,92994.0
2024-06-06 10:10:00,319.27,319.87,318.24,318.72,22980.0,314.9906,315.5825,313.9744,314.4479,22980.0
2024-06-06 10:15:00,318.43,318.86,317.35,317.35,24794.0,314.1618,314.5861,313.0963,313.0963,24794.0
2024-06-06 10:20:00,317.44,318.62,317.3,318.18,24398.0,313.1851,314.3493,313.047,313.9152,24398.0
2024-06-06 10:25:00,318.26,318.26,317.55,317.55,18376.0,313.9941,313.9941,313.2936,313.2936,18376.0
2024-06-06 10:30:00,317.48,318.08,317.23,317.38,14836.0,313.2246,313.8165,312.9779,313.1259,14836.0
2024-06-06 10:35:00,317.36,317.43,316.63,316.87,15104.0,313.1062,313.1752,312.3859,312.6227,15104.0
2024-06-06 10:40:00,316.8,317.16,316.29,317.07,22656.0,312.5537,312.9088,312.0505,312.8201,22656.0
2024-06-06 10:45:00,317.08,318.26,317.08,318.1,11342.0,312.8299,313.9941,312.8299,313.8362,11342.0
2024-06-06 10:50:00,318.11,318.47,317.58,317.74,20024.0,313.8461,314.2013,313.3232,313.4811,20024.0
2024-06-06 10:55:00,317.74,317.94,317.08,317.08,12316.0,313.4811,313.6784,312.8299,312.8299,12316.0
2024-06-06 11:00:00,316.99,317.0,316.33,316.66,30645.0,312.7411,312.751,312.09,312.4155,30645.0
2024-06-06 11:05:00,316.66,317.47,316.48,317.2,12470.0,312.4155,313.2147,312.238,312.9483,12470.0
2024-06-06 11:10:00,317.0,317.62,316.66,317.62,10719.0,312.751,313.3627,312.4155,313.3627,10719.0
2024-06-06 11:15:00,317.49,317.55,316.92,316.92,10271.0,313.2344,313.2936,312.6721,312.6721,10271.0
2024-06-06 11:20:00,316.94,316.94,315.65,315.75,23789.0,312.6918,312.6918,311.4191,311.5177,23789.0
2024-06-06 11:25:00,315.9,316.39,315.68,316.34,22147.0,311.6657,312.1492,311.4487,312.0998,22147.0
2024-06-06 11:30:00,316.35,316.42,315.57,315.57,12651.0,312.1097,312.1788,311.3402,311.3402,12651.0
2024-06-06 11:35:00,315.54,315.67,315.14,315.18,5327.0,311.3106,311.4388,310.9159,310.9554,5327.0
2024-06-06 11:40:00,315.07,315.26,314.56,314.56,10541.0,310.8469,311.0343,310.3437,310.3437,10541.0
2024-06-06 11:45:00,314.65,314.68,313.53,313.88,31678.0,310.4325,310.4621,309.3275,309.6728,31678.0
2024-06-06 11:50:00,313.81,314.01,313.03,313.16,40801.0,309.6037,309.8011,308.8342,308.9625,40801.0
2024-06-06 11:55:00,313.1,313.26,312.55,313.21,40307.0,308.9033,309.0611,308.3606,309.0118,40307.0
2024-06-06 12:00:00,313.12,313.87,313.12,313.87,12824.0,308.923,309.6629,308.923,309.6629,12824.0
2024-06-06 12:05:00,313.7,313.75,312.51,312.57,17031.0,309.4952,309.5446,308.3212,308.3804,17031.0
2024-06-06 12:10:00,312.57,312.7,312.32,312.56,16554.0,308.3804,308.5086,308.1337,308.3705,16554.0
2024-06-06 12:15:00,312.63,313.04,312.32,312.96,10627.0,308.4396,308.8441,308.1337,308.7651,10627.0
2024-06-06 12:20:00,313.19,313.19,312.37,312.58,16335.0,308.9921,308.9921,308.183,308.3902,16335.0
2024-06-06 12:25:00,312.52,312.74,311.89,312.26,15594.0,308.331,308.5481,307.7095,308.0745,15594.0
2024-06-06 12:30:00,312.46,314.03,312.46,313.35,19664.0,308.2718,309.8208,308.2718,309.1499,19664.0
2024-06-06 12:35:00,313.35,313.46,312.49,312.49,11572.0,309.1499,309.2584,308.3014,308.3014,11572.0
2024-06-06 12:40:00,312.49,312.76,312.32,312.57,11702.0,308.3014,308.5678,308.1337,308.3804,11702.0
2024-06-06 12:45:00,312.68,313.88,312.68,313.83,23256.0,308.4889,309.6728,308.4889,309.6235,23256.0
2024-06-06 12:50:00,313.61,313.85,313.2,313.26,12061.0,309.4064,309.6432,309.0019,309.0611,12061.0
2024-06-06 12:55:00,313.22,313.22,311.46,311.92,45388.0,309.0217,309.0217,307.2852,307.7391,45388.0
2024-06-06 13:00:00,312.04,312.42,311.77,312.17,27020.0,307.8575,308.2324,307.5911,307.9857,27020.0
2024-06-06 13:05:00,312.04,312.04,311.52,311.73,8000.0,307.8575,307.8575,307.3444,307.5516,8000.0
2024-06-06 13:10:00,311.7,313.08,311.57,312.81,18690.0,307.522,308.8835,307.3938,308.6172,18690.0
2024-06-06 13:15:00,312.88,313.34,312.7,313.13,7623.0,308.6862,309.14,308.5086,308.9329,7623.0
2024-06-06 13:20:00,313.13,313.16,312.68,312.69,6838.0,308.9329,308.9625,308.4889,308.4988,6838.0
2024-06-06 13:25:00,312.58,312.85,312.44,312.6,13354.0,308.3902,308.6566,308.2521,308.41,13354.0
2024-06-06 13:30:00,312.77,312.77,312.27,312.56,10075.0,308.5777,308.5777,308.0844,308.3705,10075.0
2024-06-06 13:35:00,312.66,312.97,312.5,312.79,6504.0,308.4692,308.775,308.3113,308.5974,6504.0
2024-06-06 13:40:00,312.66,313.15,312.4,313.15,8558.0,308.4692,308.9526,308.2126,308.9526,8558.0
2024-06-06 13:45:00,313.0,313.19,312.52,312.56,8327.0,308.8046,308.9921,308.331,308.3705,8327.0
2024-06-06 13:50:00,312.56,312.8,312.3,312.37,8089.0,308.3705,308.6073,308.114,308.183,8089.0
2024-06-06 13:55:00,312.26,312.39,312.0,312.16,13509.0,308.0745,308.2028,307.818,307.9759,13509.0
2024-06-06 14:00:00,312.17,312.28,311.89,312.02,12419.0,307.9857,308.0943,307.7095,307.8377,12419.0
2024-06-06 14:05:00,311.82,312.08,311.37,312.05,30395.0,307.6404,307.8969,307.1965,307.8673,30395.0
2024-06-06 14:10:00,311.98,313.16,311.98,312.86,16608.0,307.7983,308.9625,307.7983,308.6665,16608.0
2024-06-06 14:15:00,312.61,312.85,312.33,312.53,13926.0,308.4198,308.6566,308.1436,308.3409,13926.0
2024-06-06 14:20:00,312.62,312.86,312.34,312.74,57809.0,308.4297,308.6665,308.1535,308.5481,57809.0
2024-06-06 14:25:00,312.6,313.22,312.55,312.98,13864.0,308.41,309.0217,308.3606,308.7849,13864.0
2024-06-06 14:30:00,313.0,313.36,312.87,313.04,13475.0,308.8046,309.1598,308.6763,308.8441,13475.0
2024-06-06 14:35:00,313.12,313.12,312.73,313.01,18868.0,308.923,308.923,308.5382,308.8145,18868.0
2024-06-06 14:40:00,313.06,313.48,313.06,313.32,7041.0,308.8638,309.2782,308.8638,309.1203,7041.0
2024-06-06 14:45:00,313.32,313.82,313.2,313.43,11182.0,309.1203,309.6136,309.0019,309.2288,11182.0
2024-06-06 14:50:00,313.56,314.23,313.45,314.23,9448.0,309.3571,310.0181,309.2486,310.0181,9448.0
2024-06-06 14:55:00,314.22,314.36,313.9,314.36,19155.0,310.0083,310.1464,309.6925,310.1464,19155.0
2024-06-06 15:00:00,314.26,314.64,313.93,314.03,13596.0,310.0477,310.4226,309.7221,309.8208,13596.0
2024-06-06 15:05:00,314.09,314.33,313.92,314.23,15193.0,309.88,310.1168,309.7123,310.0181,15193.0
2024-06-06 15:10:00,314.29,314.32,313.85,313.85,13195.0,310.0773,310.1069,309.6432,309.6432,13195.0
2024-06-06 15:15:00,313.77,314.19,313.7,313.92,17423.0,309.5643,309.9787,309.4952,309.7123,17423.0
2024-06-06 15:20:00,313.94,314.07,313.44,313.64,22651.0,309.732,309.8603,309.2387,309.436,22651.0
2024-06-06 15:25:00,313.54,313.67,313.23,313.32,20225.0,309.3374,309.4656,309.0315,309.1203,20225.0
2024-06-06 15:30:00,313.24,313.75,312.93,312.99,22241.0,309.0414,309.5446,308.7355,308.7947,22241.0
2024-06-06 15:35:00,313.0,313.13,312.57,312.57,30225.0,308.8046,308.9329,308.3804,308.3804,30225.0
2024-06-06 15:40:00,312.55,312.84,312.25,312.32,48810.0,308.3606,308.6467,308.0647,308.1337,48810.0
2024-06-06 15:45:00,312.25,313.01,312.24,312.75,25182.0,308.0647,308.8145,308.0548,308.558,25182.0
2024-06-06 15:50:00,312.84,313.29,312.5,313.29,63177.0,308.6467,309.0907,308.3113,309.0907,63177.0
2024-06-06 15:55:00,313.17,313.59,312.97,313.32,153569.0,308.9723,309.3867,308.775,309.1203,153569.0
2024-06-07 09:30:00,313.48,313.98,310.78,311.89,47493.0,309.2782,309.7715,306.6144,307.7095,47493.0
2024-06-07 09:35:00,311.99,314.05,311.85,313.75,18142.0,307.8081,309.8405,307.67,309.5446,18142.0
2024-06-07 09:40:00,313.66,315.79,313.64,315.59,35349.0,309.4558,311.5572,309.436,311.3599,35349.0
2024-06-07 09:45:00,315.75,317.33,315.57,317.22,23539.0,311.5177,313.0766,311.3402,312.968,23539.0
2024-06-07 09:50:00,317.18,317.5,316.49,317.11,34314.0,312.9286,313.2443,312.2478,312.8595,34314.0
2024-06-07 09:55:00,317.05,317.17,315.24,316.15,25536.0,312.8003,312.9187,311.0146,311.9124,25536.0
2024-06-07 10:00:00,316.09,316.77,315.92,316.41,11084.0,311.8532,312.5241,311.6855,312.1689,11084.0
2024-06-07 10:05:00,316.61,316.69,315.7,315.89,11528.0,312.3662,312.4451,311.4684,311.6559,11528.0
2024-06-07 10:10:00,315.87,316.52,315.5,315.95,25541.0,311.6361,312.2774,311.2711,311.7151,25541.0
2024-06-07 10:15:00,315.66,316.53,315.66,315.9,22573.0,311.429,312.2873,311.429,311.6657,22573.0
2024-06-07 10:20:00,315.89,315.89,314.8,315.19,12719.0,311.6559,311.6559,310.5805,310.9653,12719.0
2024-06-07 10:25:00,315.19,315.2,313.88,314.0,10140.0,310.9653,310.9751,309.6728,309.7912,10140.0
2024-06-07 10:30:00,313.9,314.65,313.76,314.2,18550.0,309.6925,310.4325,309.5544,309.9885,18550.0
2024-06-07 10:35:00,314.12,314.72,313.75,314.72,16298.0,309.9096,310.5016,309.5446,310.5016,16298.0
2024-06-07 10:40:00,314.84,315.82,314.84,315.77,4256.0,310.6199,311.5868,310.6199,311.5375,4256.0
2024-06-07 10:45:00,315.87,315.87,315.03,315.22,20318.0,311.6361,311.6361,310.8074,310.9948,20318.0
2024-06-07 10:50:00,315.1,315.51,314.94,315.2,9558.0,310.8765,311.281,310.7186,310.9751,9558.0
2024-06-07 10:55:00,315.11,315.14,314.32,314.39,13401.0,310.8863,310.9159,310.1069,310.176,13401.0
2024-06-07 11:00:00,314.18,314.36,313.91,313.91,7506.0,309.9688,310.1464,309.7024,309.7024,7506.0
2024-06-07 11:05:00,314.01,314.01,313.39,313.5,10640.0,309.8011,309.8011,309.1894,309.2979,10640.0
2024-06-07 11:10:00,313.48,313.97,313.34,313.84,11725.0,309.2782,309.7616,309.14,309.6333,11725.0
2024-06-07 11:15:00,314.01,314.02,313.54,313.8,20054.0,309.8011,309.8109,309.3374,309.5939,20054.0
2024-06-07 11:20:00,313.8,314.21,313.73,314.21,9872.0,309.5939,309.9984,309.5248,309.9984,9872.0
2024-06-07 11:25:00,314.33,314.45,313.97,314.13,12625.0,310.1168,310.2352,309.7616,309.9195,12625.0
2024-06-07 11:30:00,314.13,314.64,314.12,314.16,5869.0,309.9195,310.4226,309.9096,309.9491,5869.0
2024-06-07 11:35:00,314.21,314.23,313.62,313.77,11792.0,309.9984,310.0181,309.4163,309.5643,11792.0
2024-06-07 11:40:00,313.7,313.92,313.6,313.66,16545.0,309.4952,309.7123,309.3966,309.4558,16545.0
2024-06-07 11:45:00,313.74,314.45,313.69,314.44,12900.0,309.5347,310.2352,309.4854,310.2253,12900.0
2024-06-07 11:50:00,314.44,314.61,314.08,314.31,7278.0,310.2253,310.393,309.8701,310.097,7278.0
2024-06-07 11:55:00,314.31,314.92,314.29,314.72,13789.0,310.097,310.6989,310.0773,310.5016,13789.0
2024-06-07 12:00:00,314.76,314.76,314.17,314.42,15999.0,310.541,310.541,309.9589,310.2056,15999.0
2024-06-07 12:05:00,314.5,314.66,314.44,314.57,7164.0,310.2845,310.4424,310.2253,310.3536,7164.0
2024-06-07 12:10:00,314.49,314.67,314.13,314.13,18402.0,310.2746,310.4522,309.9195,309.9195,18402.0
2024-06-07 12:15:00,314.22,314.88,314.03,314.88,14412.0,310.0083,310.6594,309.8208,310.6594,14412.0
2024-06-07 12:20:00,315.12,315.26,314.74,315.26,6231.0,310.8962,311.0343,310.5213,311.0343,6231.0
2024-06-07 12:25:00,315.33,315.51,315.09,315.32,12912.0,311.1034,311.281,310.8666,311.0935,12912.0
2024-06-07 12:30:00,315.32,315.69,314.88,315.02,12868.0,311.0935,311.4585,310.6594,310.7975,12868.0
2024-06-07 12:35:00,314.84,315.39,314.74,314.95,16679.0,310.6199,311.1626,310.5213,310.7285,16679.0
2024-06-07 12:40:00,315.06,315.32,315.0,315.09,14158.0,310.837,311.0935,310.7778,310.8666,14158.0
2024-06-07 12:45:00,315.07,315.08,314.49,314.85,21321.0,310.8469,310.8567,310.2746,310.6298,21321.0
2024-06-07 12:50:00,314.8,315.1,314.58,315.0,12300.0,310.5805,310.8765,310.3634,310.7778,12300.0
2024-06-07 12:55:00,314.98,315.7,314.89,315.6,32095.0,310.7581,311.4684,310.6693,311.3698,32095.0
2024-06-07 13:00:00,315.54,315.72,315.03,315.72,18612.0,311.3106,311.4881,310.8074,311.4881,18612.0
2024-06-07 13:05:00,315.93,316.6,315.85,316.57,13955.0,311.6953,312.3564,311.6164,312.3268,13955.0
2024-06-07 13:10:00,316.67,316.79,316.4,316.64,8777.0,312.4254,312.5438,312.159,312.3958,8777.0
2024-06-07 13:15:00,316.78,317.39,316.78,317.39,4921.0,312.5339,313.1358,312.5339,313.1358,4921.0
2024-06-07 13:20:00,317.34,317.83,317.33,317.63,12187.0,313.0864,313.5699,313.0766,313.3725,12187.0
2024-06-07 13:25:00,317.61,317.71,317.1,317.15,8013.0,313.3528,313.4515,312.8496,312.899,8013.0
2024-06-07 13:30:00,317.16,317.47,317.16,317.22,7748.0,312.9088,313.2147,312.9088,312.968,7748.0
2024-06-07 13:35:00,317.21,317.83,317.13,317.58,10902.0,312.9582,313.5699,312.8792,313.3232,10902.0
2024-06-07 13:40:00,317.58,317.58,317.05,317.13,8893.0,313.3232,313.3232,312.8003,312.8792,8893.0
2024-06-07 13:45:00,317.04,317.38,316.68,317.28,21391.0,312.7905,313.1259,312.4353,313.0272,21391.0
2024-06-07 13:50:00,317.29,317.33,316.99,317.0,7755.0,313.0371,313.0766,312.7411,312.751,7755.0
2024-06-07 13:55:00,317.03,317.14,316.4,316.4,6291.0,312.7806,312.8891,312.159,312.159,6291.0
2024-06-07 14:00:00,316.36,316.36,315.53,315.66,7901.0,312.1196,312.1196,311.3007,311.429,7901.0
2024-06-07 14:05:00,315.67,315.75,315.18,315.57,7037.0,311.4388,311.5177,310.9554,311.3402,7037.0
2024-06-07 14:10:00,315.53,315.53,314.75,314.77,10304.0,311.3007,311.3007,310.5311,310.5509,10304.0
2024-06-07 14:15:00,314.75,315.7,314.67,315.7,7002.0,310.5311,311.4684,310.4522,311.4684,7002.0
2024-06-07 14:20:00,315.66,316.47,315.65,316.15,5949.0,311.429,312.2281,311.4191,311.9124,5949.0
2024-06-07 14:25:00,316.15,316.43,316.07,316.07,14391.0,311.9124,312.1886,311.8335,311.8335,14391.0
2024-06-07 14:30:00,316.09,316.19,315.77,315.77,9395.0,311.8532,311.9518,311.5375,311.5375,9395.0
2024-06-07 14:35:00,315.82,316.33,315.76,315.97,12863.0,311.5868,312.09,311.5276,311.7348,12863.0
2024-06-07 14:40:00,316.0,316.26,315.86,316.2,7182.0,311.7644,312.0209,311.6263,311.9617,7182.0
2024-06-07 14:45:00,316.17,316.2,315.7,315.77,7044.0,311.9321,311.9617,311.4684,311.5375,7044.0
2024-06-07 14:50:00,315.77,315.89,315.34,315.87,15135.0,311.5375,311.6559,311.1132,311.6361,15135.0
2024-06-07 14:55:00,315.86,316.02,315.66,315.67,10998.0,311.6263,311.7841,311.429,311.4388,10998.0
2024-06-07 15:00:00,315.61,315.88,315.25,315.58,22622.0,311.3796,311.646,311.0244,311.35,22622.0
2024-06-07 15:05:00,315.69,315.76,315.27,315.35,7111.0,311.4585,311.5276,311.0442,311.1231,7111.0
2024-06-07 15:10:00,315.41,315.65,314.7,315.1,18808.0,311.1823,311.4191,310.4818,310.8765,18808.0
2024-06-07 15:15:00,315.1,315.4,314.7,314.79,11413.0,310.8765,311.1724,310.4818,310.5706,11413.0
2024-06-07 15:20:00,314.81,314.86,314.4,314.79,12427.0,310.5903,310.6397,310.1858,310.5706,12427.0
2024-06-07 15:25:00,314.8,314.92,314.55,314.75,11575.0,310.5805,310.6989,310.3338,310.5311,11575.0
2024-06-07 15:30:00,314.73,314.75,314.37,314.38,16169.0,310.5114,310.5311,310.1562,310.1661,16169.0
2024-06-07 15:35:00,314.33,314.5,314.18,314.21,13326.0,310.1168,310.2845,309.9688,309.9984,13326.0
2024-06-07 15:40:00,314.23,314.43,313.8,313.87,27710.0,310.0181,310.2154,309.5939,309.6629,27710.0
2024-06-07 15:45:00,313.86,314.93,313.85,314.93,28198.0,309.6531,310.7087,309.6432,310.7087,28198.0
2024-06-07 15:50:00,314.85,315.19,314.34,314.65,31751.0,310.6298,310.9653,310.1266,310.4325,31751.0
2024-06-07 15:55:00,314.71,315.15,314.3,314.72,163821.0,310.4917,310.9258,310.0872,310.5016,163821.0
2024-06-10 09:30:00,313.46,315.77,313.25,315.51,23557.0,309.2584,311.5375,309.0513,311.281,23557.0
2024-06-10 09:35:00,316.76,317.26,316.22,316.22,8646.0,312.5142,313.0075,311.9814,311.9814,8646.0
2024-06-10 09:40:00,316.36,317.56,316.24,317.02,9204.0,312.1196,313.3035,312.0012,312.7707,9204.0
2024-06-10 09:45:00,317.27,319.28,317.16,319.28,23046.0,313.0174,315.0004,312.9088,315.0004,23046.0
2024-06-10 09:50:00,319.33,319.82,318.33,318.6,30066.0,315.0498,315.5332,314.0632,314.3295,30066.0
2024-06-10 09:55:00,318.74,319.29,318.37,318.42,17125.0,314.4677,315.0103,314.1026,314.152,17125.0
2024-06-10 10:00:00,318.42,319.41,318.38,319.06,13112.0,314.152,315.1287,314.1125,314.7834,13112.0
2024-06-10 10:05:00,318.7,319.5,318.49,319.5,5710.0,314.4282,315.2175,314.221,315.2175,5710.0
2024-06-10 10:10:00,319.6,319.61,318.78,319.13,5556.0,315.3161,315.326,314.5071,314.8524,5556.0
2024-06-10 10:15:00,319.19,319.25,318.47,318.71,7624.0,314.9116,314.9708,314.2013,314.4381,7624.0
2024-06-10 10:20:00,318.69,319.84,318.66,319.67,21623.0,314.4183,315.5529,314.3887,315.3852,21623.0
2024-06-10 10:25:00,319.66,319.66,318.95,319.14,10440.0,315.3753,315.3753,314.6749,314.8623,10440.0
2024-06-10 10:30:00,318.99,319.8,318.8,319.58,9835.0,314.7143,315.5135,314.5269,315.2964,9835.0
2024-06-10 10:35:00,319.69,319.85,319.41,319.84,11311.0,315.4049,315.5628,315.1287,315.5529,11311.0
2024-06-10 10:40:00,319.87,320.58,319.87,320.03,11317.0,315.5825,316.283,315.5825,315.7404,11317.0
2024-06-10 10:45:00,320.1,320.85,320.1,320.45,9223.0,315.8094,316.5494,315.8094,316.1547,9223.0
2024-06-10 10:50:00,320.48,320.73,320.25,320.65,8682.0,316.1843,316.431,315.9574,316.3521,8682.0
2024-06-10 10:55:00,320.74,320.74,319.96,320.03,6594.0,316.4409,316.4409,315.6713,315.7404,6594.0
2024-06-10 11:00:00,320.03,320.27,319.91,320.26,5498.0,315.7404,315.9772,315.622,315.9673,5498.0
2024-06-10 11:05:00,320.17,320.46,319.79,320.32,8570.0,315.8785,316.1646,315.5036,316.0265,8570.0
2024-06-10 11:10:00,320.39,320.88,320.33,320.81,9110.0,316.0956,316.579,316.0364,316.5099,9110.0
2024-06-10 11:15:00,320.81,320.85,320.4,320.77,4779.0,316.5099,316.5494,316.1054,316.4705,4779.0
2024-06-10 11:20:00,320.77,320.91,320.67,320.77,5484.0,316.4705,316.6086,316.3718,316.4705,5484.0
2024-06-10 11:25:00,320.78,320.93,320.62,320.63,7429.0,316.4803,316.6283,316.3225,316.3323,7429.0
2024-06-10 11:30:00,320.69,320.73,320.49,320.6,4623.0,316.3915,316.431,316.1942,316.3027,4623.0
2024-06-10 11:35:00,320.59,321.02,320.45,321.02,13295.0,316.2929,316.7171,316.1547,316.7171,13295.0
2024-06-10 11:40:00,321.13,321.74,321.05,321.74,6367.0,316.8256,317.4275,316.7467,317.4275,6367.0
2024-06-10 11:45:00,321.69,321.71,321.29,321.31,7255.0,317.3781,317.3979,316.9835,317.0032,7255.0
2024-06-10 11:50:00,321.39,321.71,321.23,321.67,6227.0,317.0821,317.3979,316.9243,317.3584,6227.0
2024-06-10 11:55:00,321.72,321.95,321.35,321.41,15222.0,317.4077,317.6346,317.0427,317.1019,15222.0
2024-06-10 12:00:00,321.44,321.52,321.23,321.52,4865.0,317.1315,317.2104,316.9243,317.2104,4865.0
2024-06-10 12:05:00,321.46,321.8,321.4,321.68,4815.0,317.1512,317.4867,317.092,317.3683,4815.0
2024-06-10 12:10:00,321.75,321.95,321.75,321.8,5235.0,317.4373,317.6346,317.4373,317.4867,5235.0
2024-06-10 12:15:00,321.77,322.21,321.67,322.0,13402.0,317.4571,317.8912,317.3584,317.684,13402.0
2024-06-10 12:20:00,321.91,322.08,321.59,321.71,11151.0,317.5952,317.7629,317.2795,317.3979,11151.0
2024-06-10 12:25:00,321.8,321.81,321.17,321.31,12992.0,317.4867,317.4965,316.8651,317.0032,12992.0
2024-06-10 12:30:00,321.35,321.49,321.07,321.29,5253.0,317.0427,317.1808,316.7664,316.9835,5253.0
2024-06-10 12:35:00,321.43,321.54,321.37,321.38,7352.0,317.1216,317.2301,317.0624,317.0723,7352.0
2024-06-10 12:40:00,321.43,321.53,321.18,321.47,5190.0,317.1216,317.2203,316.875,317.1611,5190.0
2024-06-10 12:45:00,321.43,321.45,321.0,321.27,8463.0,317.1216,317.1413,316.6974,316.9638,8463.0
2024-06-10 12:50:00,321.27,321.83,321.27,321.53,6076.0,316.9638,317.5162,316.9638,317.2203,6076.0
2024-06-10 12:55:00,321.57,321.58,321.26,321.28,5452.0,317.2597,317.2696,316.9539,316.9736,5452.0
2024-06-10 13:00:00,321.35,321.35,320.71,320.83,8441.0,317.0427,317.0427,316.4113,316.5297,8441.0
2024-06-10 13:05:00,320.95,320.96,320.6,320.6,4493.0,316.648,316.6579,316.3027,316.3027,4493.0
2024-06-10 13:10:00,320.66,320.94,320.45,320.63,12324.0,316.3619,316.6382,316.1547,316.3323,12324.0
2024-06-10 13:15:00,320.53,320.72,320.39,320.64,3474.0,316.2337,316.4211,316.0956,316.3422,3474.0
2024-06-10 13:20:00,320.76,320.83,320.47,320.48,4481.0,316.4606,316.5297,316.1745,316.1843,4481.0
2024-06-10 13:25:00,320.43,320.53,320.14,320.36,5784.0,316.135,316.2337,315.8489,316.066,5784.0
2024-06-10 13:30:00,320.36,321.1,320.35,320.99,5296.0,316.066,316.796,316.0561,316.6875,5296.0
2024-06-10 13:35:00,320.99,321.16,320.75,321.16,10614.0,316.6875,316.8552,316.4507,316.8552,10614.0
2024-06-10 13:40:00,321.19,321.54,321.08,321.42,4723.0,316.8848,317.2301,316.7763,317.1117,4723.0
2024-06-10 13:45:00,321.47,321.71,321.24,321.71,8915.0,317.1611,317.3979,316.9342,317.3979,8915.0
2024-06-10 13:50:00,321.62,321.62,320.87,321.25,16684.0,317.3091,317.3091,316.5691,316.944,16684.0
2024-06-10 13:55:00,321.09,321.26,320.88,321.17,5179.0,316.7862,316.9539,316.579,316.8651,5179.0
2024-06-10 14:00:00,321.16,321.51,321.09,321.32,8855.0,316.8552,317.2005,316.7862,317.0131,8855.0
2024-06-10 14:05:00,321.41,321.89,321.32,321.55,10946.0,317.1019,317.5754,317.0131,317.24,10946.0
2024-06-10 14:10:00,321.54,321.65,321.32,321.37,10359.0,317.2301,317.3387,317.0131,317.0624,10359.0
2024-06-10 14:15:00,321.38,321.56,321.25,321.25,7410.0,317.0723,317.2499,316.944,316.944,7410.0
2024-06-10 14:20:00,321.23,321.54,321.11,321.39,5719.0,316.9243,317.2301,316.8059,317.0821,5719.0
2024-06-10 14:25:00,321.48,321.74,321.22,321.74,9579.0,317.1709,317.4275,316.9144,317.4275,9579.0
2024-06-10 14:30:00,321.64,321.91,321.51,321.84,5699.0,317.3288,317.5952,317.2005,317.5261,5699.0
2024-06-10 14:35:00,321.89,322.2,321.74,321.94,8900.0,317.5754,317.8813,317.4275,317.6248,8900.0
2024-06-10 14:40:00,321.86,322.07,321.83,322.05,4312.0,317.5458,317.753,317.5162,317.7333,4312.0
2024-06-10 14:45:00,322.13,322.31,321.97,322.31,8732.0,317.8122,317.9898,317.6544,317.9898,8732.0
2024-06-10 14:50:00,322.21,322.3,322.09,322.14,5936.0,317.8912,317.9799,317.7728,317.8221,5936.0
2024-06-10 14:55:00,322.13,322.24,321.93,321.97,8580.0,317.8122,317.9208,317.6149,317.6544,8580.0
2024-06-10 15:00:00,322.0,322.68,321.9,322.45,21578.0,317.684,318.3549,317.5853,318.1279,21578.0
2024-06-10 15:05:00,322.42,322.58,322.23,322.24,6436.0,318.0983,318.2562,317.9109,317.9208,6436.0
2024-06-10 15:10:00,322.24,323.09,322.12,323.09,7217.0,317.9208,318.7594,317.8024,318.7594,7217.0
2024-06-10 15:15:00,323.17,323.17,322.58,322.92,18225.0,318.8383,318.8383,318.2562,318.5916,18225.0
2024-06-10 15:20:00,322.87,323.27,322.86,322.94,14901.0,318.5423,318.9369,318.5324,318.6114,14901.0
2024-06-10 15:25:00,322.95,323.39,322.84,323.33,16011.0,318.6212,319.0553,318.5127,318.9961,16011.0
2024-06-10 15:30:00,323.28,323.28,322.46,322.67,24182.0,318.9468,318.9468,318.1378,318.345,24182.0
2024-06-10 15:35:00,322.55,322.86,322.47,322.49,11361.0,318.2266,318.5324,318.1477,318.1674,11361.0
2024-06-10 15:40:00,322.44,323.07,322.4,322.9,21733.0,318.1181,318.7396,318.0786,318.5719,21733.0
2024-06-10 15:45:00,322.85,323.02,322.5,322.5,24366.0,318.5226,318.6903,318.1773,318.1773,24366.0
2024-06-10 15:50:00,322.38,323.3,322.38,323.3,27269.0,318.0589,318.9665,318.0589,318.9665,27269.0
2024-06-10 15:55:00,323.25,323.35,322.7,322.97,87954.0,318.9172,319.0159,318.3746,318.641,87954.0
2024-06-11 09:30:00,320.69,322.0,320.0,320.39,25917.0,316.3915,317.684,315.7108,316.0956,25917.0
2024-06-11 09:35:00,320.71,321.35,319.35,319.76,14075.0,316.4113,317.0427,315.0695,315.474,14075.0
2024-06-11 09:40:00,320.08,320.82,319.26,320.48,7397.0,315.7897,316.5198,314.9807,316.1843,7397.0
2024-06-11 09:45:00,320.15,320.31,319.25,319.68,11823.0,315.8588,316.0166,314.9708,315.3951,11823.0
2024-06-11 09:50:00,319.58,320.44,319.48,319.84,3324.0,315.2964,316.1449,315.1977,315.5529,3324.0
2024-06-11 09:55:00,319.7,320.42,319.66,320.28,6789.0,315.4148,316.1251,315.3753,315.987,6789.0
2024-06-11 10:00:00,320.2,320.2,318.21,318.4,20607.0,315.9081,315.9081,313.9448,314.1322,20607.0
2024-06-11 10:05:00,318.62,318.78,317.62,318.02,36964.0,314.3493,314.5071,313.3627,313.7573,36964.0
2024-06-11 10:10:00,318.1,318.68,317.84,318.43,39813.0,313.8362,314.4085,313.5797,314.1618,39813.0
2024-06-11 10:15:00,318.43,319.35,317.99,319.01,28244.0,314.1618,315.0695,313.7277,314.734,28244.0
2024-06-11 10:20:00,319.01,319.49,319.01,319.46,21145.0,314.734,315.2076,314.734,315.178,21145.0
2024-06-11 10:25:00,319.54,320.06,319.48,319.53,7973.0,315.2569,315.77,315.1977,315.2471,7973.0
2024-06-11 10:30:00,319.5,319.51,318.55,319.04,14962.0,315.2175,315.2273,314.2802,314.7636,14962.0
2024-06-11 10:35:00,319.26,319.43,318.89,318.96,8086.0,314.9807,315.1484,314.6157,314.6847,8086.0
2024-06-11 10:40:00,319.15,319.86,319.04,319.57,7015.0,314.8722,315.5727,314.7636,315.2865,7015.0
2024-06-11 10:45:00,319.5,319.7,319.33,319.5,5111.0,315.2175,315.4148,315.0498,315.2175,5111.0
2024-06-11 10:50:00,319.49,319.49,318.98,318.98,6609.0,315.2076,315.2076,314.7045,314.7045,6609.0
2024-06-11 10:55:00,319.09,319.78,319.06,319.44,24858.0,314.813,315.4937,314.7834,315.1583,24858.0
2024-06-11 11:00:00,319.42,319.82,319.27,319.34,7884.0,315.1386,315.5332,314.9906,315.0596,7884.0
2024-06-11 11:05:00,319.17,319.67,318.99,319.67,3739.0,314.8919,315.3852,314.7143,315.3852,3739.0
2024-06-11 11:10:00,319.67,319.7,319.15,319.22,5776.0,315.3852,315.4148,314.8722,314.9412,5776.0
2024-06-11 11:15:00,319.23,319.26,318.91,319.22,7056.0,314.9511,314.9807,314.6354,314.9412,7056.0
2024-06-11 11:20:00,319.24,319.31,318.81,318.89,3172.0,314.961,315.03,314.5367,314.6157,3172.0
2024-06-11 11:25:00,318.88,319.19,318.67,319.11,5672.0,314.6058,314.9116,314.3986,314.8327,5672.0
2024-06-11 11:30:00,319.19,319.96,319.19,319.96,4155.0,314.9116,315.6713,314.9116,315.6713,4155.0
2024-06-11 11:35:00,319.99,319.99,318.77,318.77,15344.0,315.7009,315.7009,314.4973,314.4973,15344.0
2024-06-11 11:40:00,318.95,319.11,318.18,318.6,10652.0,314.6749,314.8327,313.9152,314.3295,10652.0
2024-06-11 11:45:00,318.68,319.19,318.55,319.04,6776.0,314.4085,314.9116,314.2802,314.7636,6776.0
2024-06-11 11:50:00,318.87,319.29,318.42,319.0,11410.0,314.5959,315.0103,314.152,314.7242,11410.0
2024-06-11 11:55:00,319.1,319.1,318.45,318.63,8585.0,314.8228,314.8228,314.1816,314.3591,8585.0
2024-06-11 12:00:00,318.63,319.26,318.46,319.01,11248.0,314.3591,314.9807,314.1914,314.734,11248.0
2024-06-11 12:05:00,319.06,319.45,319.04,319.34,5893.0,314.7834,315.1682,314.7636,315.0596,5893.0
2024-06-11 12:10:00,319.34,319.48,318.91,319.04,5893.0,315.0596,315.1977,314.6354,314.7636,5893.0
2024-06-11 12:15:00,318.88,318.88,318.46,318.63,2920.0,314.6058,314.6058,314.1914,314.3591,2920.0
2024-06-11 12:20:00,318.69,318.78,318.43,318.44,6381.0,314.4183,314.5071,314.1618,314.1717,6381.0
2024-06-11 12:25:00,318.44,318.73,318.34,318.56,10353.0,314.1717,314.4578,314.073,314.2901,10353.0
2024-06-11 12:30:00,318.56,318.84,318.53,318.68,8505.0,314.2901,314.5663,314.2605,314.4085,8505.0
2024-06-11 12:35:00,318.72,318.84,318.6,318.63,4741.0,314.4479,314.5663,314.3295,314.3591,4741.0
2024-06-11 12:40:00,318.63,318.71,318.27,318.37,3386.0,314.3591,314.4381,314.004,314.1026,3386.0
2024-06-11 12:45:00,318.35,318.58,318.22,318.22,6098.0,314.0829,314.3098,313.9546,313.9546,6098.0
2024-06-11 12:50:00,318.26,318.33,318.1,318.29,12625.0,313.9941,314.0632,313.8362,314.0237,12625.0
2024-06-11 12:55:00,318.31,318.55,318.19,318.25,15673.0,314.0434,314.2802,313.925,313.9842,15673.0
2024-06-11 13:00:00,318.19,318.65,317.87,318.37,14436.0,313.925,314.3789,313.6093,314.1026,14436.0
2024-06-11 13:05:00,318.37,318.42,318.0,318.0,7868.0,314.1026,314.152,313.7376,313.7376,7868.0
2024-06-11 13:10:00,318.12,318.51,318.11,318.41,7843.0,313.856,314.2407,313.8461,314.1421,7843.0
2024-06-11 13:15:00,318.51,318.65,318.29,318.44,5266.0,314.2407,314.3789,314.0237,314.1717,5266.0
2024-06-11 13:20:00,318.49,318.58,317.78,317.79,3644.0,314.221,314.3098,313.5205,313.5304,3644.0
2024-06-11 13:25:00,317.79,317.8,317.44,317.53,5766.0,313.5304,313.5403,313.1851,313.2739,5766.0
2024-06-11 13:30:00,317.53,317.86,317.53,317.86,13698.0,313.2739,313.5995,313.2739,313.5995,13698.0
2024-06-11 13:35:00,317.86,318.41,317.86,318.37,5721.0,313.5995,314.1421,313.5995,314.1026,5721.0
2024-06-11 13:40:00,318.43,318.64,318.26,318.64,4510.0,314.1618,314.369,313.9941,314.369,4510.0
2024-06-11 13:45:00,318.64,318.67,318.49,318.67,7139.0,314.369,314.3986,314.221,314.3986,7139.0
2024-06-11 13:50:00,318.76,319.32,318.63,319.13,12415.0,314.4874,315.0399,314.3591,314.8524,12415.0
2024-06-11 13:55:00,319.13,319.69,319.07,319.66,8927.0,314.8524,315.4049,314.7932,315.3753,8927.0
2024-06-11 14:00:00,319.66,319.68,319.38,319.56,10256.0,315.3753,315.3951,315.0991,315.2767,10256.0
2024-06-11 14:05:00,319.56,319.56,319.01,319.21,11775.0,315.2767,315.2767,314.734,314.9314,11775.0
2024-06-11 14:10:00,319.21,319.94,319.2,319.91,12198.0,314.9314,315.6516,314.9215,315.622,12198.0
2024-06-11 14:15:00,319.85,320.02,319.7,319.86,15369.0,315.5628,315.7305,315.4148,315.5727,15369.0
2024-06-11 14:20:00,319.8,320.27,319.7,319.98,9775.0,315.5135,315.9772,315.4148,315.691,9775.0
2024-06-11 14:25:00,320.12,320.16,319.86,320.16,5691.0,315.8292,315.8686,315.5727,315.8686,5691.0
2024-06-11 14:30:00,320.17,320.61,319.91,319.91,6738.0,315.8785,316.3126,315.622,315.622,6738.0
2024-06-11 14:35:00,320.05,320.12,319.7,319.78,9168.0,315.7601,315.8292,315.4148,315.4937,9168.0
2024-06-11 14:40:00,319.78,320.04,319.03,319.04,15175.0,315.4937,315.7502,314.7538,314.7636,15175.0
2024-06-11 14:45:00,319.31,319.31,318.93,318.98,9013.0,315.03,315.03,314.6551,314.7045,9013.0
2024-06-11 14:50:00,318.9,319.3,318.9,319.2,7225.0,314.6255,315.0202,314.6255,314.9215,7225.0
2024-06-11 14:55:00,319.25,319.62,319.05,319.62,8490.0,314.9708,315.3359,314.7735,315.3359,8490.0
2024-06-11 15:00:00,319.68,319.88,319.45,319.78,8252.0,315.3951,315.5924,315.1682,315.4937,8252.0
2024-06-11 15:05:00,319.69,319.7,319.38,319.52,4343.0,315.4049,315.4148,315.0991,315.2372,4343.0
2024-06-11 15:10:00,319.49,319.51,318.88,319.01,12509.0,315.2076,315.2273,314.6058,314.734,12509.0
2024-06-11 15:15:00,318.98,319.23,318.97,319.09,7121.0,314.7045,314.9511,314.6946,314.813,7121.0
2024-06-11 15:20:00,319.03,319.27,318.97,319.16,10270.0,314.7538,314.9906,314.6946,314.882,10270.0
2024-06-11 15:25:00,319.16,319.17,318.82,318.84,6411.0,314.882,314.8919,314.5466,314.5663,6411.0
2024-06-11 15:30:00,318.88,318.98,318.59,318.88,10824.0,314.6058,314.7045,314.3197,314.6058,10824.0
2024-06-11 15:35:00,318.98,319.54,318.91,319.42,9854.0,314.7045,315.2569,314.6354,315.1386,9854.0
2024-06-11 15:40:00,319.46,319.5,319.15,319.28,15189.0,315.178,315.2175,314.8722,315.0004,15189.0
2024-06-11 15:45:00,319.34,319.59,318.52,318.52,21658.0,315.0596,315.3063,314.2506,314.2506,21658.0
2024-06-11 15:50:00,318.94,320.2,318.86,320.2,28185.0,314.665,315.9081,314.5861,315.9081,28185.0
2024-06-11 15:55:00,320.2,320.35,318.79,319.27,88542.0,315.9081,316.0561,314.517,314.9906,88542.0
2024-06-12 09:30:00,321.55,322.37,319.95,321.52,67503.0,317.24,318.049,315.6614,317.2104,67503.0
2024-06-12 09:35:00,321.52,321.52,319.5,321.39,42390.0,317.2104,317.2104,315.2175,317.0821,42390.0
2024-06-12 09:40:00,321.61,323.54,321.29,323.04,33246.0,317.2992,319.2033,316.9835,318.71,33246.0
2024-06-12 09:45:00,323.39,325.32,323.39,324.86,36341.0,319.0553,320.9595,319.0553,320.5056,36341.0
2024-06-12 09:50:00,324.75,325.45,323.79,323.85,32183.0,320.3971,321.0877,319.45,319.5092,32183.0
2024-06-12 09:55:00,323.85,325.35,323.84,325.04,30549.0,319.5092,320.9891,319.4993,320.6832,30549.0
2024-06-12 10:00:00,325.04,326.82,324.77,326.66,12757.0,320.6832,322.4394,320.4168,322.2815,12757.0
2024-06-12 10:05:00,326.53,327.0,326.34,326.57,14613.0,322.1533,322.617,321.9658,322.1927,14613.0
2024-06-12 10:10:00,326.52,326.72,325.54,326.72,14141.0,322.1434,322.3407,321.1765,322.3407,14141.0
2024-06-12 10:15:00,326.62,327.7,326.61,327.52,17644.0,322.242,323.3076,322.2322,323.13,17644.0
2024-06-12 10:20:00,327.52,328.24,327.3,328.22,9218.0,323.13,323.8403,322.9129,323.8206,9218.0
2024-06-12 10:25:00,328.33,328.55,327.81,327.82,13539.0,323.9291,324.1462,323.4161,323.426,13539.0
2024-06-12 10:30:00,327.77,327.77,326.82,326.88,11511.0,323.3766,323.3766,322.4394,322.4986,11511.0
2024-06-12 10:35:00,327.03,327.17,326.09,326.09,12462.0,322.6465,322.7847,321.7191,321.7191,12462.0
2024-06-12 10:40:00,326.08,326.49,325.28,325.29,12705.0,321.7093,322.1138,320.92,320.9299,12705.0
2024-06-12 10:45:00,325.35,326.33,325.35,326.33,11488.0,320.9891,321.9559,320.9891,321.9559,11488.0
2024-06-12 10:50:00,326.2,326.23,325.12,325.12,6389.0,321.8277,321.8573,320.7622,320.7622,6389.0
2024-06-12 10:55:00,325.04,326.0,325.03,325.98,12919.0,320.6832,321.6304,320.6734,321.6106,12919.0
2024-06-12 11:00:00,326.04,326.05,325.52,325.63,33051.0,321.6698,321.6797,321.1568,321.2653,33051.0
2024-06-12 11:05:00,325.5,326.11,325.37,326.11,7285.0,321.1371,321.7389,321.0088,321.7389,7285.0
2024-06-12 11:10:00,326.4,326.53,325.69,325.73,8627.0,322.025,322.1533,321.3245,321.364,8627.0
2024-06-12 11:15:00,325.66,326.58,325.36,326.58,5935.0,321.2949,322.2026,320.9989,322.2026,5935.0
2024-06-12 11:20:00,326.59,327.08,326.44,327.03,4812.0,322.2124,322.6959,322.0645,322.6465,4812.0
2024-06-12 11:25:00,327.02,327.2,326.0,326.36,12076.0,322.6367,322.8143,321.6304,321.9855,12076.0
2024-06-12 11:30:00,326.47,326.48,325.42,325.43,6288.0,322.0941,322.1039,321.0581,321.068,6288.0
2024-06-12 11:35:00,325.63,325.76,325.22,325.7,5177.0,321.2653,321.3936,320.8608,321.3344,5177.0
2024-06-12 11:40:00,325.71,325.96,325.42,325.5,5537.0,321.3442,321.5909,321.0581,321.1371,5537.0
2024-06-12 11:45:00,325.31,325.56,325.21,325.53,3839.0,320.9496,321.1963,320.8509,321.1667,3839.0
2024-06-12 11:50:00,325.38,325.98,325.38,325.96,3761.0,321.0187,321.6106,321.0187,321.5909,3761.0
2024-06-12 11:55:00,326.05,326.56,326.05,326.31,4149.0,321.6797,322.1828,321.6797,321.9362,4149.0
2024-06-12 12:00:00,326.31,326.35,325.75,326.31,6328.0,321.9362,321.9757,321.3837,321.9362,6328.0
2024-06-12 12:05:00,326.35,326.58,326.19,326.51,6620.0,321.9757,322.2026,321.8178,322.1335,6620.0
2024-06-12 12:10:00,326.51,326.56,326.09,326.21,8450.0,322.1335,322.1828,321.7191,321.8375,8450.0
2024-06-12 12:15:00,326.38,326.65,326.38,326.43,3580.0,322.0053,322.2716,322.0053,322.0546,3580.0
2024-06-12 12:20:00,326.49,326.57,326.36,326.46,2471.0,322.1138,322.1927,321.9855,322.0842,2471.0
2024-06-12 12:25:00,326.48,327.21,326.48,326.94,6063.0,322.1039,322.8241,322.1039,322.5578,6063.0
2024-06-12 12:30:00,326.88,327.22,326.8,327.15,7417.0,322.4986,322.834,322.4196,322.7649,7417.0
2024-06-12 12:35:00,327.03,327.5,327.02,327.5,1900.0,322.6465,323.1102,322.6367,323.1102,1900.0
2024-06-12 12:40:00,327.4,327.57,327.25,327.52,3904.0,323.0116,323.1793,322.8636,323.13,3904.0
2024-06-12 12:45:00,327.51,327.52,327.08,327.14,4733.0,323.1201,323.13,322.6959,322.7551,4733.0
2024-06-12 12:50:00,327.05,327.11,326.82,326.91,2229.0,322.6663,322.7255,322.4394,322.5282,2229.0
2024-06-12 12:55:00,326.9,327.28,326.79,327.11,8427.0,322.5183,322.8932,322.4098,322.7255,8427.0
2024-06-12 13:00:00,327.13,327.41,327.07,327.34,3753.0,322.7452,323.0215,322.686,322.9524,3753.0
2024-06-12 13:05:00,327.31,327.31,327.03,327.09,2744.0,322.9228,322.9228,322.6465,322.7057,2744.0
2024-06-12 13:10:00,327.07,327.15,326.9,327.04,4120.0,322.686,322.7649,322.5183,322.6564,4120.0
2024-06-12 13:15:00,327.02,327.37,326.97,327.29,3200.0,322.6367,322.982,322.5874,322.9031,3200.0
2024-06-12 13:20:00,327.3,327.89,327.29,327.79,8123.0,322.9129,323.495,322.9031,323.3964,8123.0
2024-06-12 13:25:00,327.86,327.97,327.42,327.46,6549.0,323.4654,323.5739,323.0313,323.0708,6549.0
2024-06-12 13:30:00,327.42,327.43,326.92,327.29,2934.0,323.0313,323.0412,322.538,322.9031,2934.0
2024-06-12 13:35:00,327.44,327.56,327.31,327.44,1336.0,323.0511,323.1694,322.9228,323.0511,1336.0
2024-06-12 13:40:00,327.43,327.52,327.01,327.05,3700.0,323.0412,323.13,322.6268,322.6663,3700.0
2024-06-12 13:45:00,326.9,327.11,326.88,327.09,7044.0,322.5183,322.7255,322.4986,322.7057,7044.0
2024-06-12 13:50:00,327.05,327.46,326.82,327.19,5674.0,322.6663,323.0708,322.4394,322.8044,5674.0
2024-06-12 13:55:00,327.29,327.73,326.95,327.65,13418.0,322.9031,323.3372,322.5676,323.2582,13418.0
2024-06-12 14:00:00,327.18,327.18,324.9,325.73,7170.0,322.7945,322.7945,320.5451,321.364,7170.0
2024-06-12 14:05:00,325.88,326.3,325.7,326.16,1613.0,321.512,321.9263,321.3344,321.7882,1613.0
2024-06-12 14:10:00,326.47,326.83,325.9,326.46,2125.0,322.0941,322.4492,321.5317,322.0842,2125.0
2024-06-12 14:15:00,326.4,326.95,326.3,326.95,2619.0,322.025,322.5676,321.9263,322.5676,2619.0
2024-06-12 14:20:00,326.92,327.34,326.66,327.04,2504.0,322.538,322.9524,322.2815,322.6564,2504.0
2024-06-12 14:25:00,327.07,327.68,327.03,327.46,2641.0,322.686,323.2878,322.6465,323.0708,2641.0
2024-06-12 14:30:00,327.52,327.96,327.0,327.27,15243.0,323.13,323.5641,322.617,322.8833,15243.0
2024-06-12 14:35:00,327.23,328.0,326.26,328.0,8509.0,322.8439,323.6035,321.8869,323.6035,8509.0
2024-06-12 14:40:00,327.97,327.97,326.33,326.88,7854.0,323.5739,323.5739,321.9559,322.4986,7854.0
2024-06-12 14:45:00,326.91,327.27,326.51,326.71,7199.0,322.5282,322.8833,322.1335,322.3308,7199.0
2024-06-12 14:50:00,326.78,327.1,326.2,326.83,6989.0,322.3999,322.7156,321.8277,322.4492,6989.0
2024-06-12 14:55:00,327.04,327.86,327.03,327.73,5761.0,322.6564,323.4654,322.6465,323.3372,5761.0
2024-06-12 15:00:00,327.78,328.46,327.61,327.81,6671.0,323.3865,324.0574,323.2188,323.4161,6671.0
2024-06-12 15:05:00,327.95,328.49,327.67,328.31,5856.0,323.5542,324.087,323.278,323.9094,5856.0
2024-06-12 15:10:00,328.35,328.66,327.89,328.57,10159.0,323.9489,324.2547,323.495,324.1659,10159.0
2024-06-12 15:15:00,328.54,328.91,328.41,328.86,12390.0,324.1363,324.5014,324.0081,324.452,12390.0
2024-06-12 15:20:00,328.78,328.78,327.29,327.29,8931.0,324.3731,324.3731,322.9031,322.9031,8931.0
2024-06-12 15:25:00,327.17,327.38,326.08,326.28,12028.0,322.7847,322.9919,321.7093,321.9066,12028.0
2024-06-12 15:30:00,326.15,326.88,325.99,326.59,9169.0,321.7783,322.4986,321.6205,322.2124,9169.0
2024-06-12 15:35:00,326.58,326.93,326.25,326.34,11103.0,322.2026,322.5479,321.877,321.9658,11103.0
2024-06-12 15:40:00,326.2,326.64,325.91,326.61,11739.0,321.8277,322.2618,321.5416,322.2322,11739.0
2024-06-12 15:45:00,326.71,327.14,326.33,326.8,22762.0,322.3308,322.7551,321.9559,322.4196,22762.0
2024-06-12 15:50:00,326.72,327.62,326.52,327.17,41608.0,322.3407,323.2286,322.1434,322.7847,41608.0
2024-06-12 15:55:00,327.17,327.93,326.85,327.17,76620.0,322.7847,323.5345,322.469,322.7847,76620.0
2024-06-13 09:30:00,326.43,326.76,325.06,326.13,27141.0,322.0546,322.3802,320.703,321.7586,27141.0
2024-06-13 09:35:00,325.8,326.95,325.71,326.35,10902.0,321.433,322.5676,321.3442,321.9757,10902.0
2024-06-13 09:40:00,326.1,326.76,325.81,326.03,5058.0,321.729,322.3802,321.4429,321.66,5058.0
2024-06-13 09:45:00,325.95,325.95,325.22,325.77,11557.0,321.581,321.581,320.8608,321.4034,11557.0
2024-06-13 09:50:00,325.73,325.73,323.56,323.64,11944.0,321.364,321.364,319.2231,319.302,11944.0
2024-06-13 09:55:00,323.66,323.71,322.87,323.27,7566.0,319.3217,319.3711,318.5423,318.9369,7566.0
2024-06-13 10:00:00,323.47,324.3,322.21,322.21,12454.0,319.1343,319.9531,317.8912,317.8912,12454.0
2024-06-13 10:05:00,322.37,323.84,322.36,323.48,9995.0,318.049,319.4993,318.0391,319.1441,9995.0
2024-06-13 10:10:00,323.28,323.48,322.15,322.18,16025.0,318.9468,319.1441,317.832,317.8616,16025.0
2024-06-13 10:15:00,322.17,323.14,322.17,322.49,15360.0,317.8517,318.8087,317.8517,318.1674,15360.0
2024-06-13 10:20:00,322.45,323.54,322.45,323.06,9308.0,318.1279,319.2033,318.1279,318.7298,9308.0
2024-06-13 10:25:00,322.8,323.13,322.41,322.9,7477.0,318.4732,318.7988,318.0885,318.5719,7477.0
2024-06-13 10:30:00,323.09,323.79,322.28,322.56,19108.0,318.7594,319.45,317.9602,318.2365,19108.0
2024-06-13 10:35:00,322.5,323.74,322.43,323.74,4074.0,318.1773,319.4006,318.1082,319.4006,4074.0
2024-06-13 10:40:00,323.82,323.82,322.93,323.19,4666.0,319.4796,319.4796,318.6015,318.858,4666.0
2024-06-13 10:45:00,322.87,323.07,321.84,322.41,11342.0,318.5423,318.7396,317.5261,318.0885,11342.0
2024-06-13 10:50:00,322.42,322.46,321.97,321.98,8764.0,318.0983,318.1378,317.6544,317.6642,8764.0
2024-06-13 10:55:00,322.18,322.75,322.07,322.66,10211.0,317.8616,318.4239,317.753,318.3351,10211.0
2024-06-13 11:00:00,322.5,322.68,322.11,322.29,10695.0,318.1773,318.3549,317.7925,317.9701,10695.0
2024-06-13 11:05:00,322.29,322.78,322.21,322.29,7200.0,317.9701,318.4535,317.8912,317.9701,7200.0
2024-06-13 11:10:00,322.29,322.98,322.18,322.22,14769.0,317.9701,318.6508,317.8616,317.901,14769.0
2024-06-13 11:15:00,322.36,322.88,322.15,322.33,7944.0,318.0391,318.5522,317.832,318.0095,7944.0
2024-06-13 11:20:00,322.31,322.7,322.22,322.7,4408.0,317.9898,318.3746,317.901,318.3746,4408.0
2024-06-13 11:25:00,322.82,323.34,322.78,323.34,4499.0,318.493,319.006,318.4535,319.006,4499.0
2024-06-13 11:30:00,323.4,324.04,323.29,323.6,10977.0,319.0652,319.6966,318.9567,319.2625,10977.0
2024-06-13 11:35:00,323.57,323.6,323.15,323.19,4212.0,319.2329,319.2625,318.8186,318.858,4212.0
2024-06-13 11:40:00,323.19,323.71,323.06,323.71,5150.0,318.858,319.3711,318.7298,319.3711,5150.0
2024-06-13 11:45:00,323.71,323.71,323.14,323.43,8691.0,319.3711,319.3711,318.8087,319.0948,8691.0
2024-06-13 11:50:00,323.6,323.91,323.43,323.46,4305.0,319.2625,319.5684,319.0948,319.1244,4305.0
2024-06-13 11:55:00,323.59,323.68,323.35,323.35,4096.0,319.2527,319.3415,319.0159,319.0159,4096.0
2024-06-13 12:00:00,323.33,323.4,322.97,323.4,6048.0,318.9961,319.0652,318.641,319.0652,6048.0
2024-06-13 12:05:00,323.41,323.74,323.02,323.02,2368.0,319.0751,319.4006,318.6903,318.6903,2368.0
2024-06-13 12:10:00,323.15,323.51,323.12,323.51,2107.0,318.8186,319.1737,318.789,319.1737,2107.0
2024-06-13 12:15:00,323.36,323.36,322.54,322.63,5827.0,319.0257,319.0257,318.2167,318.3055,5827.0
2024-06-13 12:20:00,322.78,323.07,322.55,322.86,3607.0,318.4535,318.7396,318.2266,318.5324,3607.0
2024-06-13 12:25:00,322.7,322.7,321.83,321.98,32376.0,318.3746,318.3746,317.5162,317.6642,32376.0
2024-06-13 12:30:00,321.97,322.63,321.88,322.39,18542.0,317.6544,318.3055,317.5656,318.0687,18542.0
2024-06-13 12:35:00,322.38,322.64,322.26,322.55,12187.0,318.0589,318.3154,317.9405,318.2266,12187.0
2024-06-13 12:40:00,322.65,322.67,322.26,322.46,1700.0,318.3253,318.345,317.9405,318.1378,1700.0
2024-06-13 12:45:00,322.6,322.6,322.12,322.3,15363.0,318.2759,318.2759,317.8024,317.9799,15363.0
2024-06-13 12:50:00,322.67,323.51,322.67,323.36,13527.0,318.345,319.1737,318.345,319.0257,13527.0
2024-06-13 12:55:00,323.27,323.57,323.11,323.17,5181.0,318.9369,319.2329,318.7791,318.8383,5181.0
2024-06-13 13:00:00,323.09,323.6,323.09,323.4,8372.0,318.7594,319.2625,318.7594,319.0652,8372.0
2024-06-13 13:05:00,323.44,323.85,323.38,323.66,4836.0,319.1047,319.5092,319.0455,319.3217,4836.0
2024-06-13 13:10:00,323.61,324.08,323.61,323.92,3931.0,319.2724,319.7361,319.2724,319.5782,3931.0
2024-06-13 13:15:00,323.98,324.18,323.87,324.15,5551.0,319.6374,319.8348,319.5289,319.8052,5551.0
2024-06-13 13:20:00,324.11,324.2,323.79,323.98,14730.0,319.7657,319.8545,319.45,319.6374,14730.0
2024-06-13 13:25:00,324.03,324.45,324.03,324.25,109865.0,319.6868,320.1011,319.6868,319.9038,109865.0
2024-06-13 13:30:00,324.25,324.48,324.15,324.48,10682.0,319.9038,320.1307,319.8052,320.1307,10682.0
2024-06-13 13:35:00,324.36,324.36,324.03,324.22,4876.0,320.0123,320.0123,319.6868,319.8742,4876.0
2024-06-13 13:40:00,324.28,324.59,324.23,324.52,4258.0,319.9334,320.2393,319.8841,320.1702,4258.0
2024-06-13 13:45:00,324.49,324.57,323.84,323.95,24490.0,320.1406,320.2195,319.4993,319.6078,24490.0
2024-06-13 13:50:00,324.05,324.41,324.05,324.23,5736.0,319.7065,320.0617,319.7065,319.8841,5736.0
2024-06-13 13:55:00,324.21,324.42,324.01,324.01,31702.0,319.8643,320.0715,319.667,319.667,31702.0
2024-06-13 14:00:00,323.91,324.45,323.8,324.18,6376.0,319.5684,320.1011,319.4598,319.8348,6376.0
2024-06-13 14:05:00,324.15,325.1,324.15,325.08,3485.0,319.8052,320.7424,319.8052,320.7227,3485.0
2024-06-13 14:10:00,325.14,325.14,324.75,324.88,25687.0,320.7819,320.7819,320.3971,320.5254,25687.0
2024-06-13 14:15:00,324.89,325.47,324.64,325.32,13676.0,320.5352,321.1075,320.2886,320.9595,13676.0
2024-06-13 14:20:00,325.44,325.86,325.44,325.85,12960.0,321.0779,321.4922,321.0779,321.4824,12960.0
2024-06-13 14:25:00,325.94,326.29,325.9,326.23,6882.0,321.5712,321.9165,321.5317,321.8573,6882.0
2024-06-13 14:30:00,326.23,326.42,325.99,326.19,106506.0,321.8573,322.0447,321.6205,321.8178,106506.0
2024-06-13 14:35:00,326.2,326.32,326.03,326.32,5304.0,321.8277,321.9461,321.66,321.9461,5304.0
2024-06-13 14:40:00,326.38,326.93,326.38,326.91,13507.0,322.0053,322.5479,322.0053,322.5282,13507.0
2024-06-13 14:45:00,326.92,326.92,326.41,326.57,20124.0,322.538,322.538,322.0349,322.1927,20124.0
2024-06-13 14:50:00,326.51,326.7,326.43,326.56,8469.0,322.1335,322.321,322.0546,322.1828,8469.0
2024-06-13 14:55:00,326.5,327.07,326.43,327.01,15044.0,322.1237,322.686,322.0546,322.6268,15044.0
2024-06-13 15:00:00,327.0,327.56,326.84,327.5,116832.0,322.617,323.1694,322.4591,323.1102,116832.0
2024-06-13 15:05:00,327.56,327.62,326.97,327.21,12269.0,323.1694,323.2286,322.5874,322.8241,12269.0
2024-06-13 15:10:00,327.17,327.31,326.88,326.88,15175.0,322.7847,322.9228,322.4986,322.4986,15175.0
2024-06-13 15:15:00,326.83,326.92,326.41,326.56,12223.0,322.4492,322.538,322.0349,322.1828,12223.0
2024-06-13 15:20:00,326.44,327.17,326.44,326.9,18924.0,322.0645,322.7847,322.0645,322.5183,18924.0
2024-06-13 15:25:00,327.03,327.32,326.9,327.21,32608.0,322.6465,322.9327,322.5183,322.8241,32608.0
2024-06-13 15:30:00,327.21,327.57,327.08,327.56,13699.0,322.8241,323.1793,322.6959,323.1694,13699.0
2024-06-13 15:35:00,327.54,328.37,327.52,328.37,12372.0,323.1497,323.9686,323.13,323.9686,12372.0
2024-06-13 15:40:00,328.38,328.51,328.02,328.21,20721.0,323.9785,324.1067,323.6233,323.8107,20721.0
2024-06-13 15:45:00,328.28,328.83,328.28,328.49,32833.0,323.8798,324.4224,323.8798,324.087,32833.0
2024-06-13 15:50:00,328.39,328.95,328.15,328.88,40632.0,323.9883,324.5408,323.7515,324.4718,40632.0
2024-06-13 15:55:00,328.93,329.12,328.26,328.36,98640.0,324.5211,324.7085,323.8601,323.9587,98640.0
2024-06-14 09:30:00,324.37,325.65,321.84,322.45,36308.0,320.0222,321.285,317.5261,318.1279,36308.0
2024-06-14 09:35:00,322.11,322.65,321.28,322.54,24279.0,317.7925,318.3253,316.9736,318.2167,24279.0
2024-06-14 09:40:00,322.5,322.83,322.19,322.22,18133.0,318.1773,318.5028,317.8714,317.901,18133.0
2024-06-14 09:45:00,322.32,322.97,322.21,322.46,6575.0,317.9997,318.641,317.8912,318.1378,6575.0
2024-06-14 09:50:00,322.56,323.28,321.85,322.69,20195.0,318.2365,318.9468,317.536,318.3647,20195.0
2024-06-14 09:55:00,322.5,322.5,321.39,321.55,17722.0,318.1773,318.1773,317.0821,317.24,17722.0
2024-06-14 10:00:00,321.52,322.13,321.26,321.69,36540.0,317.2104,317.8122,316.9539,317.3781,36540.0
2024-06-14 10:05:00,321.52,321.58,320.05,320.15,24772.0,317.2104,317.2696,315.7601,315.8588,24772.0
2024-06-14 10:10:00,320.26,320.42,319.51,319.52,19615.0,315.9673,316.1251,315.2273,315.2372,19615.0
2024-06-14 10:15:00,319.7,320.48,319.63,319.72,14192.0,315.4148,316.1843,315.3457,315.4345,14192.0
2024-06-14 10:20:00,319.66,319.83,319.3,319.3,9476.0,315.3753,315.5431,315.0202,315.0202,9476.0
2024-06-14 10:25:00,319.16,319.21,318.36,318.72,10637.0,314.882,314.9314,314.0928,314.4479,10637.0
2024-06-14 10:30:00,318.81,319.64,318.08,319.12,35412.0,314.5367,315.3556,313.8165,314.8426,35412.0
2024-06-14 10:35:00,319.11,319.19,318.24,318.31,23027.0,314.8327,314.9116,313.9744,314.0434,23027.0
2024-06-14 10:40:00,318.31,318.31,317.21,317.49,12976.0,314.0434,314.0434,312.9582,313.2344,12976.0
2024-06-14 10:45:00,317.5,317.55,316.93,317.07,28963.0,313.2443,313.2936,312.6819,312.8201,28963.0
2024-06-14 10:50:00,316.95,317.84,316.94,317.73,9019.0,312.7017,313.5797,312.6918,313.4712,9019.0
2024-06-14 10:55:00,317.97,318.49,317.91,318.0,5839.0,313.708,314.221,313.6488,313.7376,5839.0
2024-06-14 11:00:00,317.95,318.08,317.22,318.03,6314.0,313.6883,313.8165,312.968,313.7672,6314.0
2024-06-14 11:05:00,318.04,318.28,317.85,317.88,10024.0,313.777,314.0138,313.5896,313.6192,10024.0
2024-06-14 11:10:00,317.97,318.97,317.96,318.64,17596.0,313.708,314.6946,313.6981,314.369,17596.0
2024-06-14 11:15:00,318.61,318.97,318.33,318.91,6907.0,314.3394,314.6946,314.0632,314.6354,6907.0
2024-06-14 11:20:00,318.84,318.87,318.38,318.7,4343.0,314.5663,314.5959,314.1125,314.4282,4343.0
2024-06-14 11:25:00,318.7,319.47,318.7,319.14,7495.0,314.4282,315.1879,314.4282,314.8623,7495.0
2024-06-14 11:30:00,319.34,319.38,318.86,319.2,15149.0,315.0596,315.0991,314.5861,314.9215,15149.0
2024-06-14 11:35:00,318.97,319.1,318.68,318.71,3441.0,314.6946,314.8228,314.4085,314.4381,3441.0
2024-06-14 11:40:00,318.66,318.77,318.46,318.68,3407.0,314.3887,314.4973,314.1914,314.4085,3407.0
2024-06-14 11:45:00,318.49,318.82,317.77,317.77,8066.0,314.221,314.5466,313.5107,313.5107,8066.0
2024-06-14 11:50:00,317.84,317.88,317.25,317.58,25163.0,313.5797,313.6192,312.9976,313.3232,25163.0
2024-06-14 11:55:00,317.71,318.11,317.51,318.11,9353.0,313.4515,313.8461,313.2542,313.8461,9353.0
2024-06-14 12:00:00,318.19,318.19,317.84,317.91,4901.0,313.925,313.925,313.5797,313.6488,4901.0
2024-06-14 12:05:00,317.97,318.35,317.72,318.35,6404.0,313.708,314.0829,313.4613,314.0829,6404.0
2024-06-14 12:10:00,318.38,318.78,318.38,318.71,4277.0,314.1125,314.5071,314.1125,314.4381,4277.0
2024-06-14 12:15:00,318.72,319.04,318.47,318.61,11039.0,314.4479,314.7636,314.2013,314.3394,11039.0
2024-06-14 12:20:00,318.64,319.24,318.63,319.11,5972.0,314.369,314.961,314.3591,314.8327,5972.0
2024-06-14 12:25:00,319.04,319.04,318.52,318.53,10320.0,314.7636,314.7636,314.2506,314.2605,10320.0
2024-06-14 12:30:00,318.52,318.96,318.49,318.96,15594.0,314.2506,314.6847,314.221,314.6847,15594.0
2024-06-14 12:35:00,319.01,319.43,318.92,319.43,7369.0,314.734,315.1484,314.6453,315.1484,7369.0
2024-06-14 12:40:00,319.44,319.44,319.05,319.3,4878.0,315.1583,315.1583,314.7735,315.0202,4878.0
2024-06-14 12:45:00,319.3,319.47,319.24,319.45,4670.0,315.0202,315.1879,314.961,315.1682,4670.0
2024-06-14 12:50:00,319.57,320.12,319.35,319.66,6494.0,315.2865,315.8292,315.0695,315.3753,6494.0
2024-06-14 12:55:00,319.68,320.3,319.6,319.9,38491.0,315.3951,316.0068,315.3161,315.6121,38491.0
2024-06-14 13:00:00,319.84,320.06,319.79,319.79,10233.0,315.5529,315.77,315.5036,315.5036,10233.0
2024-06-14 13:05:00,319.79,319.86,319.62,319.83,5391.0,315.5036,315.5727,315.3359,315.5431,5391.0
2024-06-14 13:10:00,319.81,320.3,319.77,320.3,6082.0,315.5233,316.0068,315.4839,316.0068,6082.0
2024-06-14 13:15:00,320.3,320.54,319.92,320.1,8769.0,316.0068,316.2435,315.6319,315.8094,8769.0
2024-06-14 13:20:00,320.12,320.66,320.04,320.12,18926.0,315.8292,316.3619,315.7502,315.8292,18926.0
2024-06-14 13:25:00,320.0,320.24,319.75,319.97,12919.0,315.7108,315.9476,315.4641,315.6812,12919.0
2024-06-14 13:30:00,319.91,320.21,319.83,319.84,9601.0,315.622,315.918,315.5431,315.5529,9601.0
2024-06-14 13:35:00,319.84,319.96,319.51,319.67,7533.0,315.5529,315.6713,315.2273,315.3852,7533.0
2024-06-14 13:40:00,319.58,319.64,318.94,319.05,8695.0,315.2964,315.3556,314.665,314.7735,8695.0
2024-06-14 13:45:00,319.02,319.2,318.66,318.71,8553.0,314.7439,314.9215,314.3887,314.4381,8553.0
2024-06-14 13:50:00,318.78,318.99,318.38,318.87,11642.0,314.5071,314.7143,314.1125,314.5959,11642.0
2024-06-14 13:55:00,318.93,318.99,318.69,318.75,11268.0,314.6551,314.7143,314.4183,314.4775,11268.0
2024-06-14 14:00:00,318.83,319.45,318.52,319.45,6576.0,314.5565,315.1682,314.2506,315.1682,6576.0
2024-06-14 14:05:00,319.46,319.64,318.84,318.99,6265.0,315.178,315.3556,314.5663,314.7143,6265.0
2024-06-14 14:10:00,318.86,319.0,318.64,318.74,5220.0,314.5861,314.7242,314.369,314.4677,5220.0
2024-06-14 14:15:00,318.85,318.99,318.41,318.99,7379.0,314.5762,314.7143,314.1421,314.7143,7379.0
2024-06-14 14:20:00,319.05,319.2,318.84,318.94,8171.0,314.7735,314.9215,314.5663,314.665,8171.0
2024-06-14 14:25:00,319.09,319.22,319.01,319.09,3973.0,314.813,314.9412,314.734,314.813,3973.0
2024-06-14 14:30:00,319.02,319.3,319.0,319.3,7886.0,314.7439,315.0202,314.7242,315.0202,7886.0
2024-06-14 14:35:00,319.35,319.47,319.23,319.33,6264.0,315.0695,315.1879,314.9511,315.0498,6264.0
2024-06-14 14:40:00,319.26,319.34,318.75,319.25,7039.0,314.9807,315.0596,314.4775,314.9708,7039.0
2024-06-14 14:45:00,319.25,319.34,319.05,319.3,8887.0,314.9708,315.0596,314.7735,315.0202,8887.0
2024-06-14 14:50:00,319.24,319.73,319.15,319.57,23182.0,314.961,315.4444,314.8722,315.2865,23182.0
2024-06-14 14:55:00,319.46,319.48,319.1,319.44,9978.0,315.178,315.1977,314.8228,315.1583,9978.0
2024-06-14 15:00:00,319.37,319.68,319.21,319.57,6395.0,315.0892,315.3951,314.9314,315.2865,6395.0
2024-06-14 15:05:00,319.53,319.62,319.35,319.51,9026.0,315.2471,315.3359,315.0695,315.2273,9026.0
2024-06-14 15:10:00,319.46,319.48,319.01,319.17,9259.0,315.178,315.1977,314.734,314.8919,9259.0
2024-06-14 15:15:00,319.17,319.63,319.16,319.63,12061.0,314.8919,315.3457,314.882,315.3457,12061.0
2024-06-14 15:20:00,319.65,319.87,319.43,319.87,10073.0,315.3655,315.5825,315.1484,315.5825,10073.0
2024-06-14 15:25:00,319.8,319.95,319.58,319.86,12016.0,315.5135,315.6614,315.2964,315.5727,12016.0
2024-06-14 15:30:00,319.87,319.92,319.71,319.85,11432.0,315.5825,315.6319,315.4247,315.5628,11432.0
2024-06-14 15:35:00,319.83,319.99,319.71,319.9,11306.0,315.5431,315.7009,315.4247,315.6121,11306.0
2024-06-14 15:40:00,319.86,319.89,319.14,319.6,24741.0,315.5727,315.6023,314.8623,315.3161,24741.0
2024-06-14 15:45:00,319.63,319.7,319.4,319.46,18222.0,315.3457,315.4148,315.1188,315.178,18222.0
2024-06-14 15:50:00,319.38,319.43,319.09,319.28,38391.0,315.0991,315.1484,314.813,315.0004,38391.0
2024-06-14 15:55:00,319.3,319.52,318.83,319.06,111367.0,315.0202,315.2372,314.5565,314.7834,111367.0
2024-06-17 09:30:00,318.78,321.96,317.52,321.96,48820.0,314.5071,317.6445,313.264,317.6445,48820.0
2024-06-17 09:35:00,321.95,322.26,320.6,320.6,15529.0,317.6346,317.9405,316.3027,316.3027,15529.0
2024-06-17 09:40:00,320.6,320.81,318.26,318.63,33971.0,316.3027,316.5099,313.9941,314.3591,33971.0
2024-06-17 09:45:00,318.77,319.39,317.59,317.81,17052.0,314.4973,315.109,313.3331,313.5501,17052.0
2024-06-17 09:50:00,317.79,318.71,317.01,318.05,24608.0,313.5304,314.4381,312.7609,313.7869,24608.0
2024-06-17 09:55:00,318.05,319.66,318.05,319.33,34865.0,313.7869,315.3753,313.7869,315.0498,34865.0
2024-06-17 10:00:00,319.57,320.21,318.35,319.72,24393.0,315.2865,315.918,314.0829,315.4345,24393.0
2024-06-17 10:05:00,320.23,320.65,319.39,320.14,55520.0,315.9377,316.3521,315.109,315.8489,55520.0
2024-06-17 10:10:00,320.28,321.4,319.97,320.29,46603.0,315.987,317.092,315.6812,315.9969,46603.0
2024-06-17 10:15:00,320.28,322.11,320.28,322.11,93931.0,315.987,317.7925,315.987,317.7925,93931.0
2024-06-17 10:20:00,321.98,321.99,319.32,319.73,15775.0,317.6642,317.6741,315.0399,315.4444,15775.0
2024-06-17 10:25:00,319.44,319.71,318.4,319.16,8210.0,315.1583,315.4247,314.1322,314.882,8210.0
2024-06-17 10:30:00,319.16,320.02,318.95,319.47,14357.0,314.882,315.7305,314.6749,315.1879,14357.0
2024-06-17 10:35:00,319.35,319.93,319.22,319.72,6697.0,315.0695,315.6417,314.9412,315.4345,6697.0
2024-06-17 10:40:00,319.69,320.49,319.5,319.98,30441.0,315.4049,316.1942,315.2175,315.691,30441.0
2024-06-17 10:45:00,320.02,320.21,319.68,320.16,22931.0,315.7305,315.918,315.3951,315.8686,22931.0
2024-06-17 10:50:00,320.15,320.75,320.15,320.21,146477.0,315.8588,316.4507,315.8588,315.918,146477.0
2024-06-17 10:55:00,320.22,320.77,320.22,320.77,10359.0,315.9278,316.4705,315.9278,316.4705,10359.0
2024-06-17 11:00:00,320.99,321.41,320.84,320.96,10924.0,316.6875,317.1019,316.5395,316.6579,10924.0
2024-06-17 11:05:00,321.08,321.37,320.95,321.37,14555.0,316.7763,317.0624,316.648,317.0624,14555.0
2024-06-17 11:10:00,321.41,322.06,321.41,321.95,8157.0,317.1019,317.7432,317.1019,317.6346,8157.0
2024-06-17 11:15:00,322.05,322.53,321.9,322.44,158811.0,317.7333,318.2069,317.5853,318.1181,158811.0
2024-06-17 11:20:00,322.32,323.46,322.32,323.42,6901.0,317.9997,319.1244,317.9997,319.0849,6901.0
2024-06-17 11:25:00,323.59,323.81,323.2,323.6,14597.0,319.2527,319.4697,318.8679,319.2625,14597.0
2024-06-17 11:30:00,323.45,323.54,322.82,323.06,6176.0,319.1145,319.2033,318.493,318.7298,6176.0
2024-06-17 11:35:00,323.13,323.14,322.83,323.06,8376.0,318.7988,318.8087,318.5028,318.7298,8376.0
2024-06-17 11:40:00,323.13,323.14,322.55,322.95,4896.0,318.7988,318.8087,318.2266,318.6212,4896.0
2024-06-17 11:45:00,323.12,323.27,322.73,322.84,7379.0,318.789,318.9369,318.4042,318.5127,7379.0
2024-06-17 11:50:00,322.85,322.91,322.66,322.85,9675.0,318.5226,318.5818,318.3351,318.5226,9675.0
2024-06-17 11:55:00,322.87,323.47,322.83,323.3,26955.0,318.5423,319.1343,318.5028,318.9665,26955.0
2024-06-17 12:00:00,323.29,323.41,322.82,322.82,12508.0,318.9567,319.0751,318.493,318.493,12508.0
2024-06-17 12:05:00,322.73,323.16,322.65,323.0,22667.0,318.4042,318.8284,318.3253,318.6706,22667.0
2024-06-17 12:10:00,323.03,323.78,322.95,323.75,11524.0,318.7002,319.4401,318.6212,319.4105,11524.0
2024-06-17 12:15:00,323.88,324.02,323.36,323.58,8215.0,319.5388,319.6769,319.0257,319.2428,8215.0
2024-06-17 12:20:00,323.5,324.54,323.5,324.54,7590.0,319.1639,320.1899,319.1639,320.1899,7590.0
2024-06-17 12:25:00,324.5,324.5,323.99,324.5,3708.0,320.1505,320.1505,319.6473,320.1505,3708.0
2024-06-17 12:30:00,324.42,324.42,324.02,324.21,7083.0,320.0715,320.0715,319.6769,319.8643,7083.0
2024-06-17 12:35:00,324.01,324.13,323.76,323.78,5494.0,319.667,319.7854,319.4204,319.4401,5494.0
2024-06-17 12:40:00,323.89,323.89,323.57,323.69,6311.0,319.5486,319.5486,319.2329,319.3513,6311.0
2024-06-17 12:45:00,323.79,323.79,323.44,323.6,3052.0,319.45,319.45,319.1047,319.2625,3052.0
2024-06-17 12:50:00,323.55,323.92,323.54,323.58,6243.0,319.2132,319.5782,319.2033,319.2428,6243.0
2024-06-17 12:55:00,323.69,323.73,323.51,323.65,3892.0,319.3513,319.3908,319.1737,319.3119,3892.0
2024-06-17 13:00:00,323.72,323.84,323.6,323.84,4241.0,319.3809,319.4993,319.2625,319.4993,4241.0
2024-06-17 13:05:00,323.86,324.08,323.86,323.91,3022.0,319.519,319.7361,319.519,319.5684,3022.0
2024-06-17 13:10:00,323.97,324.33,323.92,324.3,3945.0,319.6276,319.9827,319.5782,319.9531,3945.0
2024-06-17 13:15:00,324.3,324.6,324.13,324.17,9265.0,319.9531,320.2491,319.7854,319.8249,9265.0
2024-06-17 13:20:00,324.19,324.32,324.02,324.04,3503.0,319.8446,319.9729,319.6769,319.6966,3503.0
2024-06-17 13:25:00,324.13,324.15,323.84,324.08,3621.0,319.7854,319.8052,319.4993,319.7361,3621.0
2024-06-17 13:30:00,324.09,324.74,323.98,324.66,4915.0,319.746,320.3872,319.6374,320.3083,4915.0
2024-06-17 13:35:00,324.75,324.87,324.75,324.85,1184.0,320.3971,320.5155,320.3971,320.4958,1184.0
2024-06-17 13:40:00,324.91,324.91,324.53,324.54,3662.0,320.555,320.555,320.1801,320.1899,3662.0
2024-06-17 13:45:00,324.45,324.67,324.37,324.37,5396.0,320.1011,320.3182,320.0222,320.0222,5396.0
2024-06-17 13:50:00,324.38,324.59,324.28,324.56,4962.0,320.0321,320.2393,319.9334,320.2097,4962.0
2024-06-17 13:55:00,324.51,324.54,323.82,323.92,7629.0,320.1603,320.1899,319.4796,319.5782,7629.0
2024-06-17 14:00:00,323.84,324.37,323.81,324.07,13701.0,319.4993,320.0222,319.4697,319.7262,13701.0
2024-06-17 14:05:00,324.15,324.83,324.12,324.77,7587.0,319.8052,320.476,319.7756,320.4168,7587.0
2024-06-17 14:10:00,324.77,324.89,324.11,324.11,5517.0,320.4168,320.5352,319.7657,319.7657,5517.0
2024-06-17 14:15:00,323.78,324.26,323.78,323.96,8873.0,319.4401,319.9137,319.4401,319.6177,8873.0
2024-06-17 14:20:00,324.09,324.45,323.91,324.42,5101.0,319.746,320.1011,319.5684,320.0715,5101.0
2024-06-17 14:25:00,324.32,324.49,323.85,323.94,7703.0,319.9729,320.1406,319.5092,319.598,7703.0
2024-06-17 14:30:00,324.02,324.3,323.87,324.3,6615.0,319.6769,319.9531,319.5289,319.9531,6615.0
2024-06-17 14:35:00,324.25,324.5,324.16,324.44,7244.0,319.9038,320.1505,319.815,320.0913,7244.0
2024-06-17 14:40:00,324.47,324.47,324.12,324.39,8045.0,320.1209,320.1209,319.7756,320.0419,8045.0
2024-06-17 14:45:00,324.38,324.4,323.85,324.16,4564.0,320.0321,320.0518,319.5092,319.815,4564.0
2024-06-17 14:50:00,324.08,324.66,324.04,324.57,5754.0,319.7361,320.3083,319.6966,320.2195,5754.0
2024-06-17 14:55:00,324.55,324.98,324.45,324.87,6020.0,320.1998,320.624,320.1011,320.5155,6020.0
2024-06-17 15:00:00,324.83,325.22,324.74,325.0,7632.0,320.476,320.8608,320.3872,320.6438,7632.0
2024-06-17 15:05:00,324.99,325.06,324.78,324.96,17970.0,320.6339,320.703,320.4267,320.6043,17970.0
2024-06-17 15:10:00,324.98,325.54,324.98,325.54,7550.0,320.624,321.1765,320.624,321.1765,7550.0
2024-06-17 15:15:00,325.57,325.89,325.5,325.77,20676.0,321.2061,321.5218,321.1371,321.4034,20676.0
2024-06-17 15:20:00,325.7,325.97,325.56,325.73,10284.0,321.3344,321.6008,321.1963,321.364,10284.0
2024-06-17 15:25:00,325.78,326.13,325.48,326.11,12028.0,321.4133,321.7586,321.1173,321.7389,12028.0
2024-06-17 15:30:00,326.09,326.09,325.68,325.85,13021.0,321.7191,321.7191,321.3146,321.4824,13021.0
2024-06-17 15:35:00,325.8,325.96,325.55,325.96,8781.0,321.433,321.5909,321.1864,321.5909,8781.0
2024-06-17 15:40:00,326.01,326.61,325.97,326.38,21338.0,321.6402,322.2322,321.6008,322.0053,21338.0
2024-06-17 15:45:00,326.29,326.32,325.8,325.91,23624.0,321.9165,321.9461,321.433,321.5416,23624.0
2024-06-17 15:50:00,325.99,326.33,325.53,325.74,44313.0,321.6205,321.9559,321.1667,321.3738,44313.0
2024-06-17 15:55:00,325.64,325.81,325.21,325.34,136475.0,321.2752,321.4429,320.8509,320.9792,136475.0
2024-06-18 09:30:00,324.0,324.97,321.19,323.44,29812.0,319.6572,320.6142,316.8848,319.1047,29812.0
2024-06-18 09:35:00,322.57,325.32,322.57,324.0,23171.0,318.2463,320.9595,318.2463,319.6572,23171.0
2024-06-18 09:40:00,324.0,324.53,322.01,322.03,11584.0,319.6572,320.1801,317.6938,317.7136,11584.0
2024-06-18 09:45:00,322.23,322.67,321.63,321.63,10839.0,317.9109,318.345,317.3189,317.3189,10839.0
2024-06-18 09:50:00,321.69,323.52,321.69,323.04,31938.0,317.3781,319.1836,317.3781,318.71,31938.0
2024-06-18 09:55:00,322.93,323.8,322.93,323.31,11221.0,318.6015,319.4598,318.6015,318.9764,11221.0
2024-06-18 10:00:00,323.58,323.82,322.55,322.72,7116.0,319.2428,319.4796,318.2266,318.3943,7116.0
2024-06-18 10:05:00,322.3,323.73,322.3,323.73,8389.0,317.9799,319.3908,317.9799,319.3908,8389.0
2024-06-18 10:10:00,323.97,324.65,323.96,324.47,8346.0,319.6276,320.2985,319.6177,320.1209,8346.0
2024-06-18 10:15:00,324.46,325.17,324.32,324.44,15660.0,320.111,320.8115,319.9729,320.0913,15660.0
2024-06-18 10:20:00,324.25,324.96,324.04,324.07,8770.0,319.9038,320.6043,319.6966,319.7262,8770.0
2024-06-18 10:25:00,323.98,325.5,323.9,324.94,16172.0,319.6374,321.1371,319.5585,320.5846,16172.0
2024-06-18 10:30:00,325.1,326.34,325.01,326.15,8476.0,320.7424,321.9658,320.6536,321.7783,8476.0
2024-06-18 10:35:00,326.13,326.14,325.31,325.53,6514.0,321.7586,321.7685,320.9496,321.1667,6514.0
2024-06-18 10:40:00,325.63,325.63,324.71,324.94,10784.0,321.2653,321.2653,320.3576,320.5846,10784.0
2024-06-18 10:45:00,324.69,325.43,324.6,325.13,15734.0,320.3379,321.068,320.2491,320.772,15734.0
2024-06-18 10:50:00,325.3,325.58,324.77,324.95,9038.0,320.9397,321.216,320.4168,320.5944,9038.0
2024-06-18 10:55:00,324.94,325.44,324.89,325.36,8534.0,320.5846,321.0779,320.5352,320.9989,8534.0
2024-06-18 11:00:00,325.44,326.11,325.33,325.47,7918.0,321.0779,321.7389,320.9693,321.1075,7918.0
2024-06-18 11:05:00,325.47,325.99,325.47,325.73,13549.0,321.1075,321.6205,321.1075,321.364,13549.0
2024-06-18 11:10:00,325.51,325.78,325.4,325.73,6023.0,321.1469,321.4133,321.0384,321.364,6023.0
2024-06-18 11:15:00,325.81,325.81,325.5,325.61,5281.0,321.4429,321.4429,321.1371,321.2456,5281.0
2024-06-18 11:20:00,325.63,326.05,325.59,325.96,6954.0,321.2653,321.6797,321.2259,321.5909,6954.0
2024-06-18 11:25:00,325.96,325.97,325.63,325.75,6659.0,321.5909,321.6008,321.2653,321.3837,6659.0
2024-06-18 11:30:00,325.73,326.45,325.67,326.42,15885.0,321.364,322.0743,321.3048,322.0447,15885.0
2024-06-18 11:35:00,326.45,326.7,326.34,326.34,2183.0,322.0743,322.321,321.9658,321.9658,2183.0
2024-06-18 11:40:00,326.47,326.58,326.01,326.12,7062.0,322.0941,322.2026,321.6402,321.7487,7062.0
2024-06-18 11:45:00,326.15,326.67,326.11,326.56,6469.0,321.7783,322.2914,321.7389,322.1828,6469.0
2024-06-18 11:50:00,326.68,326.74,326.57,326.71,5202.0,322.3012,322.3604,322.1927,322.3308,5202.0
2024-06-18 11:55:00,326.69,326.89,326.64,326.78,19458.0,322.3111,322.5084,322.2618,322.3999,19458.0
2024-06-18 12:00:00,326.79,326.89,326.74,326.74,2027.0,322.4098,322.5084,322.3604,322.3604,2027.0
2024-06-18 12:05:00,326.81,326.98,326.8,326.91,3152.0,322.4295,322.5972,322.4196,322.5282,3152.0
2024-06-18 12:10:00,326.91,327.61,326.82,327.5,11360.0,322.5282,323.2188,322.4394,323.1102,11360.0
2024-06-18 12:15:00,327.61,327.94,327.61,327.61,4409.0,323.2188,323.5444,323.2188,323.2188,4409.0
2024-06-18 12:20:00,327.82,328.3,327.72,328.25,17369.0,323.426,323.8995,323.3273,323.8502,17369.0
2024-06-18 12:25:00,328.23,328.5,327.97,328.38,21998.0,323.8305,324.0968,323.5739,323.9785,21998.0
2024-06-18 12:30:00,328.31,328.93,328.19,328.9,10814.0,323.9094,324.5211,323.791,324.4915,10814.0
2024-06-18 12:35:00,328.79,328.86,328.53,328.62,6713.0,324.383,324.452,324.1264,324.2152,6713.0
2024-06-18 12:40:00,328.69,329.35,328.62,329.0,8812.0,324.2843,324.9355,324.2152,324.5901,8812.0
2024-06-18 12:45:00,328.94,329.26,328.83,329.25,8040.0,324.5309,324.8467,324.4224,324.8368,8040.0
2024-06-18 12:50:00,329.35,329.45,329.14,329.41,11957.0,324.9355,325.0341,324.7283,324.9946,11957.0
2024-06-18 12:55:00,329.56,330.09,329.56,330.09,12207.0,325.1426,325.6655,325.1426,325.6655,12207.0
2024-06-18 13:00:00,330.09,330.18,329.46,329.55,12884.0,325.6655,325.7543,325.044,325.1328,12884.0
2024-06-18 13:05:00,329.7,329.7,329.31,329.65,6054.0,325.2808,325.2808,324.896,325.2314,6054.0
2024-06-18 13:10:00,329.66,329.66,328.74,328.9,6560.0,325.2413,325.2413,324.3336,324.4915,6560.0
2024-06-18 13:15:00,329.05,329.17,328.57,328.93,10903.0,324.6395,324.7579,324.1659,324.5211,10903.0
2024-06-18 13:20:00,328.94,329.07,328.65,328.97,7262.0,324.5309,324.6592,324.2448,324.5605,7262.0
2024-06-18 13:25:00,328.88,329.08,328.76,328.94,6219.0,324.4718,324.6691,324.3534,324.5309,6219.0
2024-06-18 13:30:00,328.97,329.13,328.84,328.95,9146.0,324.5605,324.7184,324.4323,324.5408,9146.0
2024-06-18 13:35:00,328.99,329.18,328.86,328.89,3336.0,324.5803,324.7677,324.452,324.4816,3336.0
2024-06-18 13:40:00,328.89,329.18,328.89,329.16,2400.0,324.4816,324.7677,324.4816,324.748,2400.0
2024-06-18 13:45:00,329.16,329.44,329.16,329.34,4141.0,324.748,325.0242,324.748,324.9256,4141.0
2024-06-18 13:50:00,329.41,329.46,329.14,329.35,5072.0,324.9946,325.044,324.7283,324.9355,5072.0
2024-06-18 13:55:00,329.36,329.65,329.23,329.23,17700.0,324.9453,325.2314,324.8171,324.8171,17700.0
2024-06-18 14:00:00,329.15,329.15,327.93,328.68,6440.0,324.7381,324.7381,323.5345,324.2744,6440.0
2024-06-18 14:05:00,328.75,329.01,328.69,328.82,6436.0,324.3435,324.6,324.2843,324.4126,6436.0
2024-06-18 14:10:00,328.95,328.99,328.5,328.54,6955.0,324.5408,324.5803,324.0968,324.1363,6955.0
2024-06-18 14:15:00,328.55,328.6,328.2,328.24,3415.0,324.1462,324.1955,323.8009,323.8403,3415.0
2024-06-18 14:20:00,328.31,328.37,328.13,328.32,5697.0,323.9094,323.9686,323.7318,323.9193,5697.0
2024-06-18 14:25:00,328.32,328.52,328.08,328.35,8300.0,323.9193,324.1166,323.6825,323.9489,8300.0
2024-06-18 14:30:00,328.29,328.51,328.14,328.28,7575.0,323.8897,324.1067,323.7417,323.8798,7575.0
2024-06-18 14:35:00,328.23,328.41,327.71,328.11,9441.0,323.8305,324.0081,323.3174,323.7121,9441.0
2024-06-18 14:40:00,328.03,328.65,327.99,328.6,6786.0,323.6331,324.2448,323.5937,324.1955,6786.0
2024-06-18 14:45:00,328.53,328.71,328.23,328.23,9565.0,324.1264,324.304,323.8305,323.8305,9565.0
2024-06-18 14:50:00,328.25,328.35,328.05,328.31,12292.0,323.8502,323.9489,323.6529,323.9094,12292.0
2024-06-18 14:55:00,328.25,328.33,328.02,328.08,10043.0,323.8502,323.9291,323.6233,323.6825,10043.0
2024-06-18 15:00:00,328.08,328.58,327.96,328.03,13756.0,323.6825,324.1758,323.5641,323.6331,13756.0
2024-06-18 15:05:00,328.11,328.21,327.98,328.21,10978.0,323.7121,323.8107,323.5838,323.8107,10978.0
2024-06-18 15:10:00,328.22,328.6,328.21,328.47,10950.0,323.8206,324.1955,323.8107,324.0672,10950.0
2024-06-18 15:15:00,328.48,328.54,328.2,328.34,11238.0,324.0771,324.1363,323.8009,323.939,11238.0
2024-06-18 15:20:00,328.36,328.6,328.35,328.53,7117.0,323.9587,324.1955,323.9489,324.1264,7117.0
2024-06-18 15:25:00,328.52,328.63,328.13,328.16,16922.0,324.1166,324.2251,323.7318,323.7614,16922.0
2024-06-18 15:30:00,328.17,328.17,327.39,327.72,59909.0,323.7713,323.7713,323.0017,323.3273,59909.0
2024-06-18 15:35:00,327.71,327.8,327.3,327.49,18141.0,323.3174,323.4062,322.9129,323.1004,18141.0
2024-06-18 15:40:00,327.56,327.65,327.3,327.42,13348.0,323.1694,323.2582,322.9129,323.0313,13348.0
2024-06-18 15:45:00,327.42,327.63,327.05,327.1,14410.0,323.0313,323.2385,322.6663,322.7156,14410.0
2024-06-18 15:50:00,327.13,327.52,327.1,327.46,39891.0,322.7452,323.13,322.7156,323.0708,39891.0
2024-06-18 15:55:00,327.41,327.82,327.04,327.59,106773.0,323.0215,323.426,322.6564,323.199,106773.0
2024-06-20 09:30:00,328.17,328.53,326.23,327.19,38141.0,323.7713,324.1264,321.8573,322.8044,38141.0
2024-06-20 09:35:00,327.59,329.38,327.14,329.11,15001.0,323.199,324.9651,322.7551,324.6987,15001.0
2024-06-20 09:40:00,328.81,329.87,328.61,328.99,21665.0,324.4027,325.4485,324.2054,324.5803,21665.0
2024-06-20 09:45:00,329.09,329.16,327.85,327.87,12550.0,324.6789,324.748,323.4556,323.4753,12550.0
2024-06-20 09:50:00,328.16,328.16,327.0,327.12,8349.0,323.7614,323.7614,322.617,322.7353,8349.0
2024-06-20 09:55:00,326.81,326.9,326.11,326.9,19245.0,322.4295,322.5183,321.7389,322.5183,19245.0
2024-06-20 10:00:00,327.01,327.81,326.94,327.6,8244.0,322.6268,323.4161,322.5578,323.2089,8244.0
2024-06-20 10:05:00,327.61,327.76,327.37,327.38,4487.0,323.2188,323.3668,322.982,322.9919,4487.0
2024-06-20 10:10:00,327.5,327.91,326.59,327.43,14282.0,323.1102,323.5148,322.2124,323.0412,14282.0
2024-06-20 10:15:00,327.42,327.56,326.44,326.64,16045.0,323.0313,323.1694,322.0645,322.2618,16045.0
2024-06-20 10:20:00,326.74,326.92,326.23,326.84,33869.0,322.3604,322.538,321.8573,322.4591,33869.0
2024-06-20 10:25:00,326.88,327.97,326.74,327.68,20038.0,322.4986,323.5739,322.3604,323.2878,20038.0
2024-06-20 10:30:00,327.52,327.67,326.95,327.13,21064.0,323.13,323.278,322.5676,322.7452,21064.0
2024-06-20 10:35:00,327.14,327.51,326.88,327.35,15472.0,322.7551,323.1201,322.4986,322.9623,15472.0
2024-06-20 10:40:00,327.35,327.35,325.71,325.97,8476.0,322.9623,322.9623,321.3442,321.6008,8476.0
2024-06-20 10:45:00,325.98,325.99,324.52,324.86,31543.0,321.6106,321.6205,320.1702,320.5056,31543.0
2024-06-20 10:50:00,324.86,325.31,324.77,325.01,18573.0,320.5056,320.9496,320.4168,320.6536,18573.0
2024-06-20 10:55:00,325.02,325.39,324.85,325.05,15108.0,320.6635,321.0285,320.4958,320.6931,15108.0
2024-06-20 11:00:00,325.06,325.25,324.24,324.37,19092.0,320.703,320.8904,319.8939,320.0222,19092.0
2024-06-20 11:05:00,324.28,324.54,323.69,324.04,28168.0,319.9334,320.1899,319.3513,319.6966,28168.0
2024-06-20 11:10:00,324.07,325.08,323.75,324.92,10176.0,319.7262,320.7227,319.4105,320.5648,10176.0
2024-06-20 11:15:00,324.93,325.26,324.38,324.45,6429.0,320.5747,320.9003,320.0321,320.1011,6429.0
2024-06-20 11:20:00,324.46,324.53,323.41,323.7,6332.0,320.111,320.1801,319.0751,319.3612,6332.0
2024-06-20 11:25:00,323.61,323.96,323.1,323.92,15004.0,319.2724,319.6177,318.7692,319.5782,15004.0
2024-06-20 11:30:00,323.99,324.58,323.75,324.43,9064.0,319.6473,320.2294,319.4105,320.0814,9064.0
2024-06-20 11:35:00,324.71,324.71,323.89,324.22,6018.0,320.3576,320.3576,319.5486,319.8742,6018.0
2024-06-20 11:40:00,324.23,324.48,323.83,323.83,2948.0,319.8841,320.1307,319.4894,319.4894,2948.0
2024-06-20 11:45:00,323.7,324.05,323.16,323.16,4745.0,319.3612,319.7065,318.8284,318.8284,4745.0
2024-06-20 11:50:00,323.42,323.99,323.41,323.98,3675.0,319.0849,319.6473,319.0751,319.6374,3675.0
2024-06-20 11:55:00,324.01,324.26,323.72,324.07,2951.0,319.667,319.9137,319.3809,319.7262,2951.0
2024-06-20 12:00:00,323.9,324.15,323.79,323.89,4695.0,319.5585,319.8052,319.45,319.5486,4695.0
2024-06-20 12:05:00,323.98,324.41,323.98,324.09,3844.0,319.6374,320.0617,319.6374,319.746,3844.0
2024-06-20 12:10:00,324.16,324.65,324.07,324.48,4328.0,319.815,320.2985,319.7262,320.1307,4328.0
2024-06-20 12:15:00,324.54,324.62,324.28,324.28,2848.0,320.1899,320.2689,319.9334,319.9334,2848.0
2024-06-20 12:20:00,324.31,324.78,324.15,324.19,6569.0,319.963,320.4267,319.8052,319.8446,6569.0
2024-06-20 12:25:00,324.35,324.73,323.67,323.68,3671.0,320.0025,320.3774,319.3316,319.3415,3671.0
2024-06-20 12:30:00,323.38,323.6,322.69,323.47,22945.0,319.0455,319.2625,318.3647,319.1343,22945.0
2024-06-20 12:35:00,323.46,324.08,323.01,324.08,9139.0,319.1244,319.7361,318.6804,319.7361,9139.0
2024-06-20 12:40:00,323.99,324.87,323.9,324.15,7518.0,319.6473,320.5155,319.5585,319.8052,7518.0
2024-06-20 12:45:00,324.35,324.47,323.79,324.05,4210.0,320.0025,320.1209,319.45,319.7065,4210.0
2024-06-20 12:50:00,324.12,324.3,323.38,323.56,10180.0,319.7756,319.9531,319.0455,319.2231,10180.0
2024-06-20 12:55:00,323.48,323.5,322.47,323.0,17876.0,319.1441,319.1639,318.1477,318.6706,17876.0
2024-06-20 13:00:00,322.85,322.85,322.07,322.08,6069.0,318.5226,318.5226,317.753,317.7629,6069.0
2024-06-20 13:05:00,322.17,322.23,321.5,321.62,5457.0,317.8517,317.9109,317.1907,317.3091,5457.0
2024-06-20 13:10:00,321.87,323.03,321.87,322.8,3826.0,317.5557,318.7002,317.5557,318.4732,3826.0
2024-06-20 13:15:00,322.77,322.77,322.32,322.32,2614.0,318.4436,318.4436,317.9997,317.9997,2614.0
2024-06-20 13:20:00,322.19,322.34,321.71,321.84,5126.0,317.8714,318.0194,317.3979,317.5261,5126.0
2024-06-20 13:25:00,321.73,321.91,321.5,321.51,4492.0,317.4176,317.5952,317.1907,317.2005,4492.0
2024-06-20 13:30:00,321.55,321.91,320.62,321.06,13315.0,317.24,317.5952,316.3225,316.7566,13315.0
2024-06-20 13:35:00,320.94,320.94,320.02,320.53,7733.0,316.6382,316.6382,315.7305,316.2337,7733.0
2024-06-20 13:40:00,320.63,321.45,320.62,321.09,4789.0,316.3323,317.1413,316.3225,316.7862,4789.0
2024-06-20 13:45:00,321.15,321.25,320.66,320.66,18132.0,316.8454,316.944,316.3619,316.3619,18132.0
2024-06-20 13:50:00,320.88,321.02,320.72,320.8,12590.0,316.579,316.7171,316.4211,316.5001,12590.0
2024-06-20 13:55:00,320.89,321.24,320.8,321.23,20891.0,316.5888,316.9342,316.5001,316.9243,20891.0
2024-06-20 14:00:00,321.2,322.66,321.18,322.31,5715.0,316.8947,318.3351,316.875,317.9898,5715.0
2024-06-20 14:05:00,322.18,322.56,322.06,322.56,4184.0,317.8616,318.2365,317.7432,318.2365,4184.0
2024-06-20 14:10:00,322.65,322.82,322.34,322.69,5992.0,318.3253,318.493,318.0194,318.3647,5992.0
2024-06-20 14:15:00,322.63,323.31,322.63,322.92,3798.0,318.3055,318.9764,318.3055,318.5916,3798.0
2024-06-20 14:20:00,322.86,323.14,322.22,323.08,3772.0,318.5324,318.8087,317.901,318.7495,3772.0
2024-06-20 14:25:00,323.08,323.56,322.96,323.53,3500.0,318.7495,319.2231,318.6311,319.1935,3500.0
2024-06-20 14:30:00,323.61,323.77,323.34,323.51,3827.0,319.2724,319.4302,319.006,319.1737,3827.0
2024-06-20 14:35:00,323.34,323.39,322.6,322.72,6399.0,319.006,319.0553,318.2759,318.3943,6399.0
2024-06-20 14:40:00,322.89,323.1,322.7,322.87,3440.0,318.562,318.7692,318.3746,318.5423,3440.0
2024-06-20 14:45:00,322.8,323.17,322.74,323.17,3630.0,318.4732,318.8383,318.4141,318.8383,3630.0
2024-06-20 14:50:00,323.24,323.24,322.87,322.95,4417.0,318.9073,318.9073,318.5423,318.6212,4417.0
2024-06-20 14:55:00,323.01,323.31,322.74,322.74,5435.0,318.6804,318.9764,318.4141,318.4141,5435.0
2024-06-20 15:00:00,322.79,322.96,322.0,322.28,12150.0,318.4634,318.6311,317.684,317.9602,12150.0
2024-06-20 15:05:00,322.31,322.38,321.82,322.25,9466.0,317.9898,318.0589,317.5064,317.9306,9466.0
2024-06-20 15:10:00,322.2,322.58,322.14,322.45,14730.0,317.8813,318.2562,317.8221,318.1279,14730.0
2024-06-20 15:15:00,322.65,322.65,322.05,322.31,14551.0,318.3253,318.3253,317.7333,317.9898,14551.0
2024-06-20 15:20:00,322.15,322.28,321.61,322.06,23019.0,317.832,317.9602,317.2992,317.7432,23019.0
2024-06-20 15:25:00,322.04,323.16,322.04,323.07,13782.0,317.7234,318.8284,317.7234,318.7396,13782.0
2024-06-20 15:30:00,323.12,323.95,322.62,323.95,24154.0,318.789,319.6078,318.2957,319.6078,24154.0
2024-06-20 15:35:00,323.85,324.0,323.22,323.69,15361.0,319.5092,319.6572,318.8876,319.3513,15361.0
2024-06-20 15:40:00,323.73,324.12,323.67,323.77,7529.0,319.3908,319.7756,319.3316,319.4302,7529.0
2024-06-20 15:45:00,323.82,324.26,323.65,323.72,13339.0,319.4796,319.9137,319.3119,319.3809,13339.0
2024-06-20 15:50:00,323.76,324.67,323.48,324.44,19390.0,319.4204,320.3182,319.1441,320.0913,19390.0
2024-06-20 15:55:00,324.43,324.43,322.85,323.44,90336.0,320.0814,320.0814,318.5226,319.1047,90336.0
2024-06-21 09:30:00,322.94,322.94,320.05,320.73,233115.0,318.6114,318.6114,315.7601,316.431,233115.0
2024-06-21 09:35:00,320.6,322.11,319.63,319.63,4576.0,316.3027,317.7925,315.3457,315.3457,4576.0
2024-06-21 09:40:00,319.22,319.63,317.19,317.66,12875.0,314.9412,315.3457,312.9384,313.4021,12875.0
2024-06-21 09:45:00,317.16,317.82,316.51,317.64,13661.0,312.9088,313.56,312.2676,313.3824,13661.0
2024-06-21 09:50:00,317.99,318.49,316.64,317.76,25440.0,313.7277,314.221,312.3958,313.5008,25440.0
2024-06-21 09:55:00,317.76,318.41,317.72,317.8,3545.0,313.5008,314.1421,313.4613,313.5403,3545.0
2024-06-21 10:00:00,318.19,319.93,318.12,319.05,19306.0,313.925,315.6417,313.856,314.7735,19306.0
2024-06-21 10:05:00,319.37,319.66,318.79,318.79,13108.0,315.0892,315.3753,314.517,314.517,13108.0
2024-06-21 10:10:00,318.49,319.25,318.34,319.02,9774.0,314.221,314.9708,314.073,314.7439,9774.0
2024-06-21 10:15:00,318.99,319.51,318.99,319.46,3557.0,314.7143,315.2273,314.7143,315.178,3557.0
2024-06-21 10:20:00,319.46,319.69,319.19,319.69,3702.0,315.178,315.4049,314.9116,315.4049,3702.0
2024-06-21 10:25:00,319.91,320.02,319.31,319.31,4140.0,315.622,315.7305,315.03,315.03,4140.0
2024-06-21 10:30:00,319.33,319.33,318.02,318.43,16010.0,315.0498,315.0498,313.7573,314.1618,16010.0
2024-06-21 10:35:00,318.53,318.75,318.27,318.5,8801.0,314.2605,314.4775,314.004,314.2309,8801.0
2024-06-21 10:40:00,318.41,318.8,318.41,318.76,8634.0,314.1421,314.5269,314.1421,314.4874,8634.0
2024-06-21 10:45:00,318.91,320.0,318.77,320.0,9657.0,314.6354,315.7108,314.4973,315.7108,9657.0
2024-06-21 10:50:00,319.76,319.76,319.08,319.09,7748.0,315.474,315.474,314.8031,314.813,7748.0
2024-06-21 10:55:00,318.98,320.17,318.87,319.84,4471.0,314.7045,315.8785,314.5959,315.5529,4471.0
2024-06-21 11:00:00,320.02,320.44,320.02,320.16,6782.0,315.7305,316.1449,315.7305,315.8686,6782.0
2024-06-21 11:05:00,320.21,320.87,320.2,320.36,5725.0,315.918,316.5691,315.9081,316.066,5725.0
2024-06-21 11:10:00,320.27,320.61,320.19,320.47,4667.0,315.9772,316.3126,315.8982,316.1745,4667.0
2024-06-21 11:15:00,320.34,320.81,320.17,320.81,5495.0,316.0462,316.5099,315.8785,316.5099,5495.0
2024-06-21 11:20:00,320.69,320.87,320.32,320.78,8062.0,316.3915,316.5691,316.0265,316.4803,8062.0
2024-06-21 11:25:00,320.8,320.85,319.81,320.35,11060.0,316.5001,316.5494,315.5233,316.0561,11060.0
2024-06-21 11:30:00,320.28,320.55,319.9,320.13,8290.0,315.987,316.2534,315.6121,315.839,8290.0
2024-06-21 11:35:00,320.27,320.38,319.67,319.67,6386.0,315.9772,316.0857,315.3852,315.3852,6386.0
2024-06-21 11:40:00,319.62,319.9,319.57,319.82,6889.0,315.3359,315.6121,315.2865,315.5332,6889.0
2024-06-21 11:45:00,319.82,320.6,319.73,320.6,5396.0,315.5332,316.3027,315.4444,316.3027,5396.0
2024-06-21 11:50:00,320.82,320.83,320.42,320.58,11170.0,316.5198,316.5297,316.1251,316.283,11170.0
2024-06-21 11:55:00,320.45,320.73,320.23,320.37,14111.0,316.1547,316.431,315.9377,316.0758,14111.0
2024-06-21 12:00:00,320.37,320.47,319.86,320.15,12225.0,316.0758,316.1745,315.5727,315.8588,12225.0
2024-06-21 12:05:00,320.16,320.36,319.79,319.79,3632.0,315.8686,316.066,315.5036,315.5036,3632.0
2024-06-21 12:10:00,319.76,320.23,319.76,320.15,6645.0,315.474,315.9377,315.474,315.8588,6645.0
2024-06-21 12:15:00,320.08,320.08,319.79,319.79,2991.0,315.7897,315.7897,315.5036,315.5036,2991.0
2024-06-21 12:20:00,319.95,319.95,319.61,319.61,3689.0,315.6614,315.6614,315.326,315.326,3689.0
2024-06-21 12:25:00,319.62,320.01,319.42,319.87,7808.0,315.3359,315.7206,315.1386,315.5825,7808.0
2024-06-21 12:30:00,319.71,320.25,319.68,320.25,2843.0,315.4247,315.9574,315.3951,315.9574,2843.0
2024-06-21 12:35:00,320.14,320.25,319.92,319.98,2834.0,315.8489,315.9574,315.6319,315.691,2834.0
2024-06-21 12:40:00,320.02,320.13,319.25,319.29,6497.0,315.7305,315.839,314.9708,315.0103,6497.0
2024-06-21 12:45:00,319.25,319.47,318.83,318.88,7033.0,314.9708,315.1879,314.5565,314.6058,7033.0
2024-06-21 12:50:00,318.93,319.08,318.64,318.86,20079.0,314.6551,314.8031,314.369,314.5861,20079.0
2024-06-21 12:55:00,318.73,319.08,318.55,318.81,16923.0,314.4578,314.8031,314.2802,314.5367,16923.0
2024-06-21 13:00:00,318.9,318.95,318.5,318.95,7400.0,314.6255,314.6749,314.2309,314.6749,7400.0
2024-06-21 13:05:00,318.94,318.96,318.61,318.93,4403.0,314.665,314.6847,314.3394,314.6551,4403.0
2024-06-21 13:10:00,318.93,318.97,318.65,318.86,4409.0,314.6551,314.6946,314.3789,314.5861,4409.0
2024-06-21 13:15:00,318.86,319.08,318.71,318.71,14152.0,314.5861,314.8031,314.4381,314.4381,14152.0
2024-06-21 13:20:00,318.75,318.88,318.44,318.5,10151.0,314.4775,314.6058,314.1717,314.2309,10151.0
2024-06-21 13:25:00,318.47,318.82,318.3,318.45,12331.0,314.2013,314.5466,314.0336,314.1816,12331.0
2024-06-21 13:30:00,318.45,318.48,317.83,317.88,7167.0,314.1816,314.2112,313.5699,313.6192,7167.0
2024-06-21 13:35:00,317.99,318.55,317.84,318.55,8703.0,313.7277,314.2802,313.5797,314.2802,8703.0
2024-06-21 13:40:00,318.56,318.58,318.26,318.31,1536.0,314.2901,314.3098,313.9941,314.0434,1536.0
2024-06-21 13:45:00,318.43,318.43,318.23,318.23,2792.0,314.1618,314.1618,313.9645,313.9645,2792.0
2024-06-21 13:50:00,318.13,319.04,318.13,318.77,8987.0,313.8658,314.7636,313.8658,314.4973,8987.0
2024-06-21 13:55:00,318.72,318.75,318.2,318.2,4799.0,314.4479,314.4775,313.9349,313.9349,4799.0
2024-06-21 14:00:00,318.24,318.56,318.21,318.42,6836.0,313.9744,314.2901,313.9448,314.152,6836.0
2024-06-21 14:05:00,318.46,318.87,318.29,318.66,3776.0,314.1914,314.5959,314.0237,314.3887,3776.0
2024-06-21 14:10:00,318.64,318.75,318.42,318.42,10303.0,314.369,314.4775,314.152,314.152,10303.0
2024-06-21 14:15:00,318.46,318.78,318.38,318.52,8261.0,314.1914,314.5071,314.1125,314.2506,8261.0
2024-06-21 14:20:00,318.61,318.61,318.32,318.47,5056.0,314.3394,314.3394,314.0533,314.2013,5056.0
2024-06-21 14:25:00,318.47,318.87,318.42,318.86,6207.0,314.2013,314.5959,314.152,314.5861,6207.0
2024-06-21 14:30:00,318.74,318.9,318.45,318.7,11001.0,314.4677,314.6255,314.1816,314.4282,11001.0
2024-06-21 14:35:00,318.71,318.83,318.25,318.48,12002.0,314.4381,314.5565,313.9842,314.2112,12002.0
2024-06-21 14:40:00,318.44,318.71,318.15,318.31,16977.0,314.1717,314.4381,313.8856,314.0434,16977.0
2024-06-21 14:45:00,318.31,318.42,318.05,318.18,9848.0,314.0434,314.152,313.7869,313.9152,9848.0
2024-06-21 14:50:00,318.19,318.19,317.8,318.02,18518.0,313.925,313.925,313.5403,313.7573,18518.0
2024-06-21 14:55:00,317.96,318.15,317.84,318.01,8661.0,313.6981,313.8856,313.5797,313.7475,8661.0
2024-06-21 15:00:00,318.02,318.19,317.9,318.02,9421.0,313.7573,313.925,313.6389,313.7573,9421.0
2024-06-21 15:05:00,318.02,318.37,318.0,318.08,17482.0,313.7573,314.1026,313.7376,313.8165,17482.0
2024-06-21 15:10:00,318.14,318.39,318.13,318.25,8579.0,313.8757,314.1224,313.8658,313.9842,8579.0
2024-06-21 15:15:00,318.29,318.52,318.26,318.47,13551.0,314.0237,314.2506,313.9941,314.2013,13551.0
2024-06-21 15:20:00,318.38,318.49,318.15,318.4,17037.0,314.1125,314.221,313.8856,314.1322,17037.0
2024-06-21 15:25:00,318.38,318.5,318.23,318.32,12763.0,314.1125,314.2309,313.9645,314.0533,12763.0
2024-06-21 15:30:00,318.22,318.5,318.12,318.24,22098.0,313.9546,314.2309,313.856,313.9744,22098.0
2024-06-21 15:35:00,318.25,318.76,318.14,318.57,50678.0,313.9842,314.4874,313.8757,314.2999,50678.0
2024-06-21 15:40:00,318.54,319.67,318.53,319.62,31752.0,314.2703,315.3852,314.2605,315.3359,31752.0
2024-06-21 15:45:00,319.56,319.7,319.18,319.51,36153.0,315.2767,315.4148,314.9018,315.2273,36153.0
2024-06-21 15:50:00,319.5,320.77,319.15,320.02,62165.0,315.2175,316.4705,314.8722,315.7305,62165.0
2024-06-21 15:55:00,320.04,320.4,319.57,320.04,163437.0,315.7502,316.1054,315.2865,315.7502,163437.0
2024-06-24 09:30:00,322.1,322.1,319.3,320.19,67606.0,317.7826,317.7826,315.0202,315.8982,67606.0
2024-06-24 09:35:00,320.04,322.03,320.03,321.39,29251.0,315.7502,317.7136,315.7404,317.0821,29251.0
2024-06-24 09:40:00,321.38,321.43,319.19,319.47,7873.0,317.0723,317.1216,314.9116,315.1879,7873.0
2024-06-24 09:45:00,319.45,321.1,319.19,321.1,9561.0,315.1682,316.796,314.9116,316.796,9561.0
2024-06-24 09:50:00,321.18,322.82,320.82,322.56,30200.0,316.875,318.493,316.5198,318.2365,30200.0
2024-06-24 09:55:00,322.56,324.3,322.31,324.0,11309.0,318.2365,319.9531,317.9898,319.6572,11309.0
2024-06-24 10:00:00,324.0,324.39,323.84,324.23,11233.0,319.6572,320.0419,319.4993,319.8841,11233.0
2024-06-24 10:05:00,324.16,324.16,323.2,323.75,10420.0,319.815,319.815,318.8679,319.4105,10420.0
2024-06-24 10:10:00,323.75,323.79,322.86,323.79,8893.0,319.4105,319.45,318.5324,319.45,8893.0
2024-06-24 10:15:00,323.62,323.62,322.73,323.24,5798.0,319.2823,319.2823,318.4042,318.9073,5798.0
2024-06-24 10:20:00,323.45,323.85,323.21,323.62,6982.0,319.1145,319.5092,318.8778,319.2823,6982.0
2024-06-24 10:25:00,323.85,323.87,322.56,322.8,7648.0,319.5092,319.5289,318.2365,318.4732,7648.0
2024-06-24 10:30:00,322.87,323.46,322.67,322.86,7805.0,318.5423,319.1244,318.345,318.5324,7805.0
2024-06-24 10:35:00,323.12,323.64,323.07,323.31,9183.0,318.789,319.302,318.7396,318.9764,9183.0
2024-06-24 10:40:00,323.28,323.28,322.58,322.76,5563.0,318.9468,318.9468,318.2562,318.4338,5563.0
2024-06-24 10:45:00,322.93,323.27,322.16,322.16,8370.0,318.6015,318.9369,317.8418,317.8418,8370.0
2024-06-24 10:50:00,322.12,322.32,320.89,321.29,18261.0,317.8024,317.9997,316.5888,316.9835,18261.0
2024-06-24 10:55:00,321.17,323.37,321.17,323.37,12019.0,316.8651,319.0356,316.8651,319.0356,12019.0
2024-06-24 11:00:00,323.03,323.16,322.38,322.46,4125.0,318.7002,318.8284,318.0589,318.1378,4125.0
2024-06-24 11:05:00,322.32,323.06,322.17,323.04,18007.0,317.9997,318.7298,317.8517,318.71,18007.0
2024-06-24 11:10:00,323.06,323.37,322.38,322.45,3965.0,318.7298,319.0356,318.0589,318.1279,3965.0
2024-06-24 11:15:00,322.41,323.2,322.32,322.78,9090.0,318.0885,318.8679,317.9997,318.4535,9090.0
2024-06-24 11:20:00,323.17,323.18,322.69,322.76,3227.0,318.8383,318.8482,318.3647,318.4338,3227.0
2024-06-24 11:25:00,322.73,323.74,322.73,323.72,3400.0,318.4042,319.4006,318.4042,319.3809,3400.0
2024-06-24 11:30:00,323.72,323.8,323.1,323.23,8925.0,319.3809,319.4598,318.7692,318.8975,8925.0
2024-06-24 11:35:00,323.09,323.11,322.73,322.95,3052.0,318.7594,318.7791,318.4042,318.6212,3052.0
2024-06-24 11:40:00,323.15,323.16,322.27,322.29,2762.0,318.8186,318.8284,317.9504,317.9701,2762.0
2024-06-24 11:45:00,322.42,322.42,321.98,322.11,6583.0,318.0983,318.0983,317.6642,317.7925,6583.0
2024-06-24 11:50:00,322.22,322.52,321.98,322.52,3019.0,317.901,318.197,317.6642,318.197,3019.0
2024-06-24 11:55:00,322.38,322.94,322.35,322.86,3621.0,318.0589,318.6114,318.0293,318.5324,3621.0
2024-06-24 12:00:00,322.92,323.08,322.74,323.05,2531.0,318.5916,318.7495,318.4141,318.7199,2531.0
2024-06-24 12:05:00,323.03,323.03,322.46,322.46,6399.0,318.7002,318.7002,318.1378,318.1378,6399.0
2024-06-24 12:10:00,322.46,322.82,322.28,322.82,17330.0,318.1378,318.493,317.9602,318.493,17330.0
2024-06-24 12:15:00,322.84,323.79,322.75,323.72,15609.0,318.5127,319.45,318.4239,319.3809,15609.0
2024-06-24 12:20:00,323.84,323.85,323.3,323.43,9974.0,319.4993,319.5092,318.9665,319.0948,9974.0
2024-06-24 12:25:00,323.25,323.36,323.12,323.36,6490.0,318.9172,319.0257,318.789,319.0257,6490.0
2024-06-24 12:30:00,323.48,324.0,323.4,323.44,5258.0,319.1441,319.6572,319.0652,319.1047,5258.0
2024-06-24 12:35:00,323.44,323.44,322.83,323.01,15909.0,319.1047,319.1047,318.5028,318.6804,15909.0
2024-06-24 12:40:00,322.98,323.35,322.45,322.94,4202.0,318.6508,319.0159,318.1279,318.6114,4202.0
2024-06-24 12:45:00,322.84,323.51,322.68,323.35,5151.0,318.5127,319.1737,318.3549,319.0159,5151.0
2024-06-24 12:50:00,323.35,323.48,323.1,323.17,7152.0,319.0159,319.1441,318.7692,318.8383,7152.0
2024-06-24 12:55:00,323.16,323.86,322.81,323.61,7704.0,318.8284,319.519,318.4831,319.2724,7704.0
2024-06-24 13:00:00,323.67,323.74,323.44,323.73,5230.0,319.3316,319.4006,319.1047,319.3908,5230.0
2024-06-24 13:05:00,323.77,323.77,322.96,323.33,13933.0,319.4302,319.4302,318.6311,318.9961,13933.0
2024-06-24 13:10:00,323.29,323.46,323.07,323.3,6434.0,318.9567,319.1244,318.7396,318.9665,6434.0
2024-06-24 13:15:00,323.27,323.55,323.23,323.3,5325.0,318.9369,319.2132,318.8975,318.9665,5325.0
2024-06-24 13:20:00,323.2,323.27,322.93,323.05,7648.0,318.8679,318.9369,318.6015,318.7199,7648.0
2024-06-24 13:25:00,323.03,323.53,322.88,323.16,10065.0,318.7002,319.1935,318.5522,318.8284,10065.0
2024-06-24 13:30:00,323.05,323.13,322.71,322.82,5543.0,318.7199,318.7988,318.3845,318.493,5543.0
2024-06-24 13:35:00,322.82,323.55,322.82,323.55,7008.0,318.493,319.2132,318.493,319.2132,7008.0
2024-06-24 13:40:00,323.57,324.03,323.47,323.77,6004.0,319.2329,319.6868,319.1343,319.4302,6004.0
2024-06-24 13:45:00,323.79,323.91,323.46,323.77,2500.0,319.45,319.5684,319.1244,319.4302,2500.0
2024-06-24 13:50:00,323.82,323.82,323.47,323.8,3730.0,319.4796,319.4796,319.1343,319.4598,3730.0
2024-06-24 13:55:00,323.81,324.02,323.51,323.59,4583.0,319.4697,319.6769,319.1737,319.2527,4583.0
2024-06-24 14:00:00,323.58,323.64,323.32,323.37,6332.0,319.2428,319.302,318.9863,319.0356,6332.0
2024-06-24 14:05:00,323.44,323.62,323.26,323.47,3698.0,319.1047,319.2823,318.9271,319.1343,3698.0
2024-06-24 14:10:00,323.33,323.36,323.06,323.11,4765.0,318.9961,319.0257,318.7298,318.7791,4765.0
2024-06-24 14:15:00,323.03,323.32,322.83,323.22,9016.0,318.7002,318.9863,318.5028,318.8876,9016.0
2024-06-24 14:20:00,323.11,323.44,322.77,322.77,9191.0,318.7791,319.1047,318.4436,318.4436,9191.0
2024-06-24 14:25:00,322.69,323.0,322.49,322.84,5147.0,318.3647,318.6706,318.1674,318.5127,5147.0
2024-06-24 14:30:00,322.79,322.95,322.43,322.44,9897.0,318.4634,318.6212,318.1082,318.1181,9897.0
2024-06-24 14:35:00,322.44,322.87,322.39,322.72,3027.0,318.1181,318.5423,318.0687,318.3943,3027.0
2024-06-24 14:40:00,322.61,323.03,322.58,322.77,4459.0,318.2858,318.7002,318.2562,318.4436,4459.0
2024-06-24 14:45:00,322.65,323.26,322.65,322.92,4393.0,318.3253,318.9271,318.3253,318.5916,4393.0
2024-06-24 14:50:00,322.9,323.28,322.79,322.97,7708.0,318.5719,318.9468,318.4634,318.641,7708.0
2024-06-24 14:55:00,322.96,322.96,322.42,322.71,3086.0,318.6311,318.6311,318.0983,318.3845,3086.0
2024-06-24 15:00:00,322.74,323.0,322.64,322.64,3985.0,318.4141,318.6706,318.3154,318.3154,3985.0
2024-06-24 15:05:00,322.74,323.13,322.74,322.98,3249.0,318.4141,318.7988,318.4141,318.6508,3249.0
2024-06-24 15:10:00,323.02,323.03,322.71,322.76,5428.0,318.6903,318.7002,318.3845,318.4338,5428.0
2024-06-24 15:15:00,322.64,322.79,322.52,322.58,4083.0,318.3154,318.4634,318.197,318.2562,4083.0
2024-06-24 15:20:00,322.69,322.82,322.36,322.53,5363.0,318.3647,318.493,318.0391,318.2069,5363.0
2024-06-24 15:25:00,322.6,322.84,322.55,322.76,6149.0,318.2759,318.5127,318.2266,318.4338,6149.0
2024-06-24 15:30:00,322.93,322.93,322.25,322.36,9611.0,318.6015,318.6015,317.9306,318.0391,9611.0
2024-06-24 15:35:00,322.36,322.68,322.3,322.4,17961.0,318.0391,318.3549,317.9799,318.0786,17961.0
2024-06-24 15:40:00,322.45,322.59,322.3,322.58,8017.0,318.1279,318.2661,317.9799,318.2562,8017.0
2024-06-24 15:45:00,322.57,322.63,321.85,322.19,16281.0,318.2463,318.3055,317.536,317.8714,16281.0
2024-06-24 15:50:00,322.16,322.63,322.08,322.24,16646.0,317.8418,318.3055,317.7629,317.9208,16646.0
2024-06-24 15:55:00,322.24,322.43,321.77,322.01,72246.0,317.9208,318.1082,317.4571,317.6938,72246.0
2024-06-25 09:30:00,322.36,322.67,320.24,321.75,28218.0,318.0391,318.345,315.9476,317.4373,28218.0
2024-06-25 09:35:00,321.83,323.12,320.96,322.61,12551.0,317.5162,318.789,316.6579,318.2858,12551.0
2024-06-25 09:40:00,322.61,323.2,322.19,323.2,35149.0,318.2858,318.8679,317.8714,318.8679,35149.0
2024-06-25 09:45:00,322.79,323.54,322.64,323.19,9028.0,318.4634,319.2033,318.3154,318.858,9028.0
2024-06-25 09:50:00,323.51,324.09,321.84,321.85,27292.0,319.1737,319.746,317.5261,317.536,27292.0
2024-06-25 09:55:00,321.84,322.22,321.32,321.38,2119.0,317.5261,317.901,317.0131,317.0723,2119.0
2024-06-25 10:00:00,321.02,321.6,320.67,321.0,72227.0,316.7171,317.2893,316.3718,316.6974,72227.0
2024-06-25 10:05:00,320.76,321.24,320.21,320.79,27325.0,316.4606,316.9342,315.918,316.4902,27325.0
2024-06-25 10:10:00,320.81,321.06,320.2,320.27,5637.0,316.5099,316.7566,315.9081,315.9772,5637.0
2024-06-25 10:15:00,320.44,320.44,319.62,319.62,5715.0,316.1449,316.1449,315.3359,315.3359,5715.0
2024-06-25 10:20:00,319.57,320.15,319.44,319.69,12253.0,315.2865,315.8588,315.1583,315.4049,12253.0
2024-06-25 10:25:00,319.56,319.85,319.25,319.38,17874.0,315.2767,315.5628,314.9708,315.0991,17874.0
2024-06-25 10:30:00,319.38,319.59,319.05,319.38,7263.0,315.0991,315.3063,314.7735,315.0991,7263.0
2024-06-25 10:35:00,319.16,319.45,318.33,318.37,16474.0,314.882,315.1682,314.0632,314.1026,16474.0
2024-06-25 10:40:00,318.51,319.21,318.37,318.54,9721.0,314.2407,314.9314,314.1026,314.2703,9721.0
2024-06-25 10:45:00,318.53,318.63,318.35,318.59,1206.0,314.2605,314.3591,314.0829,314.3197,1206.0
2024-06-25 10:50:00,318.78,319.15,318.65,318.92,8958.0,314.5071,314.8722,314.3789,314.6453,8958.0
2024-06-25 10:55:00,318.78,319.93,318.72,319.63,5442.0,314.5071,315.6417,314.4479,315.3457,5442.0
2024-06-25 11:00:00,319.38,319.49,318.67,319.1,5300.0,315.0991,315.2076,314.3986,314.8228,5300.0
2024-06-25 11:05:00,319.22,319.22,318.58,318.87,2610.0,314.9412,314.9412,314.3098,314.5959,2610.0
2024-06-25 11:10:00,318.87,319.42,318.86,319.36,4653.0,314.5959,315.1386,314.5861,315.0794,4653.0
2024-06-25 11:15:00,319.32,319.57,319.21,319.23,4435.0,315.0399,315.2865,314.9314,314.9511,4435.0
2024-06-25 11:20:00,319.41,319.88,319.4,319.44,23626.0,315.1287,315.5924,315.1188,315.1583,23626.0
2024-06-25 11:25:00,319.44,319.76,318.89,318.92,2521.0,315.1583,315.474,314.6157,314.6453,2521.0
2024-06-25 11:30:00,319.08,320.52,318.84,320.24,6931.0,314.8031,316.2238,314.5663,315.9476,6931.0
2024-06-25 11:35:00,320.31,320.63,320.0,320.63,3979.0,316.0166,316.3323,315.7108,316.3323,3979.0
2024-06-25 11:40:00,320.45,320.47,320.12,320.47,3050.0,316.1547,316.1745,315.8292,316.1745,3050.0
2024-06-25 11:45:00,320.74,320.78,320.32,320.53,3823.0,316.4409,316.4803,316.0265,316.2337,3823.0
2024-06-25 11:50:00,320.53,320.94,320.34,320.77,3293.0,316.2337,316.6382,316.0462,316.4705,3293.0
2024-06-25 11:55:00,320.84,320.99,320.77,320.99,7160.0,316.5395,316.6875,316.4705,316.6875,7160.0
2024-06-25 12:00:00,321.31,321.31,320.81,320.97,4550.0,317.0032,317.0032,316.5099,316.6678,4550.0
2024-06-25 12:05:00,320.93,321.23,320.86,320.97,6372.0,316.6283,316.9243,316.5593,316.6678,6372.0
2024-06-25 12:10:00,320.95,321.18,320.84,320.97,3718.0,316.648,316.875,316.5395,316.6678,3718.0
2024-06-25 12:15:00,321.0,321.34,320.83,321.3,22581.0,316.6974,317.0328,316.5297,316.9934,22581.0
2024-06-25 12:20:00,321.44,321.44,320.88,320.88,2000.0,317.1315,317.1315,316.579,316.579,2000.0
2024-06-25 12:25:00,321.03,321.58,321.02,321.57,1896.0,316.727,317.2696,316.7171,317.2597,1896.0
2024-06-25 12:30:00,321.56,321.57,320.83,321.06,4568.0,317.2499,317.2597,316.5297,316.7566,4568.0
2024-06-25 12:35:00,321.06,321.54,320.97,321.49,2496.0,316.7566,317.2301,316.6678,317.1808,2496.0
2024-06-25 12:40:00,321.52,321.77,321.32,321.47,3940.0,317.2104,317.4571,317.0131,317.1611,3940.0
2024-06-25 12:45:00,321.46,321.46,320.96,321.39,3164.0,317.1512,317.1512,316.6579,317.0821,3164.0
2024-06-25 12:50:00,321.13,321.33,320.97,321.03,2442.0,316.8256,317.023,316.6678,316.727,2442.0
2024-06-25 12:55:00,321.17,321.17,320.88,321.02,5242.0,316.8651,316.8651,316.579,316.7171,5242.0
2024-06-25 13:00:00,321.02,321.02,320.27,320.72,11810.0,316.7171,316.7171,315.9772,316.4211,11810.0
2024-06-25 13:05:00,320.72,321.58,320.71,321.56,3412.0,316.4211,317.2696,316.4113,317.2499,3412.0
2024-06-25 13:10:00,321.56,321.99,321.55,321.87,2989.0,317.2499,317.6741,317.24,317.5557,2989.0
2024-06-25 13:15:00,321.86,321.95,321.6,321.68,1934.0,317.5458,317.6346,317.2893,317.3683,1934.0
2024-06-25 13:20:00,321.67,321.92,321.46,321.61,6616.0,317.3584,317.605,317.1512,317.2992,6616.0
2024-06-25 13:25:00,321.7,321.99,321.7,321.99,2017.0,317.388,317.6741,317.388,317.6741,2017.0
2024-06-25 13:30:00,321.87,322.29,321.85,321.94,3517.0,317.5557,317.9701,317.536,317.6248,3517.0
2024-06-25 13:35:00,322.0,322.11,321.81,321.89,2719.0,317.684,317.7925,317.4965,317.5754,2719.0
2024-06-25 13:40:00,321.84,322.3,321.46,322.3,3260.0,317.5261,317.9799,317.1512,317.9799,3260.0
2024-06-25 13:45:00,322.44,322.96,322.41,322.82,8048.0,318.1181,318.6311,318.0885,318.493,8048.0
2024-06-25 13:50:00,322.94,323.3,322.8,322.86,7641.0,318.6114,318.9665,318.4732,318.5324,7641.0
2024-06-25 13:55:00,323.0,323.16,322.54,322.7,10502.0,318.6706,318.8284,318.2167,318.3746,10502.0
2024-06-25 14:00:00,322.63,323.11,322.55,323.05,9061.0,318.3055,318.7791,318.2266,318.7199,9061.0
2024-06-25 14:05:00,323.03,323.39,323.02,323.34,5626.0,318.7002,319.0553,318.6903,319.006,5626.0
2024-06-25 14:10:00,323.46,323.7,322.86,322.87,8004.0,319.1244,319.3612,318.5324,318.5423,8004.0
2024-06-25 14:15:00,322.87,323.01,322.77,322.92,8457.0,318.5423,318.6804,318.4436,318.5916,8457.0
2024-06-25 14:20:00,322.94,323.05,322.58,322.88,8328.0,318.6114,318.7199,318.2562,318.5522,8328.0
2024-06-25 14:25:00,322.87,323.05,322.62,323.03,13997.0,318.5423,318.7199,318.2957,318.7002,13997.0
2024-06-25 14:30:00,322.85,323.04,322.73,322.81,14524.0,318.5226,318.71,318.4042,318.4831,14524.0
2024-06-25 14:35:00,322.67,322.69,322.21,322.66,21274.0,318.345,318.3647,317.8912,318.3351,21274.0
2024-06-25 14:40:00,322.63,322.8,322.54,322.77,8630.0,318.3055,318.4732,318.2167,318.4436,8630.0
2024-06-25 14:45:00,322.78,322.78,321.75,321.91,10251.0,318.4535,318.4535,317.4373,317.5952,10251.0
2024-06-25 14:50:00,322.0,322.02,321.76,321.77,2371.0,317.684,317.7037,317.4472,317.4571,2371.0
2024-06-25 14:55:00,321.77,321.96,321.46,321.96,8157.0,317.4571,317.6445,317.1512,317.6445,8157.0
2024-06-25 15:00:00,321.92,321.92,321.46,321.47,15962.0,317.605,317.605,317.1512,317.1611,15962.0
2024-06-25 15:05:00,321.47,321.52,321.17,321.18,13656.0,317.1611,317.2104,316.8651,316.875,13656.0
2024-06-25 15:10:00,321.18,321.47,321.18,321.4,4462.0,316.875,317.1611,316.875,317.092,4462.0
2024-06-25 15:15:00,321.4,321.74,321.39,321.54,5914.0,317.092,317.4275,317.0821,317.2301,5914.0
2024-06-25 15:20:00,321.54,321.62,321.36,321.62,7540.0,317.2301,317.3091,317.0525,317.3091,7540.0
2024-06-25 15:25:00,321.62,322.04,321.47,322.02,8109.0,317.3091,317.7234,317.1611,317.7037,8109.0
2024-06-25 15:30:00,322.03,322.03,321.36,321.71,6669.0,317.7136,317.7136,317.0525,317.3979,6669.0
2024-06-25 15:35:00,321.73,322.01,321.59,321.94,11104.0,317.4176,317.6938,317.2795,317.6248,11104.0
2024-06-25 15:40:00,321.94,321.96,321.48,321.71,16429.0,317.6248,317.6445,317.1709,317.3979,16429.0
2024-06-25 15:45:00,321.71,322.06,321.7,321.84,17880.0,317.3979,317.7432,317.388,317.5261,17880.0
2024-06-25 15:50:00,321.75,322.31,321.62,322.27,20263.0,317.4373,317.9898,317.3091,317.9504,20263.0
2024-06-25 15:55:00,322.31,322.94,322.12,322.76,81102.0,317.9898,318.6114,317.8024,318.4338,81102.0
2024-06-26 09:30:00,320.76,320.76,318.74,320.5,52675.0,316.4606,316.4606,314.4677,316.2041,52675.0
2024-06-26 09:35:00,320.95,321.06,319.82,320.19,4551.0,316.648,316.7566,315.5332,315.8982,4551.0
2024-06-26 09:40:00,320.42,320.42,319.91,320.31,9122.0,316.1251,316.1251,315.622,316.0166,9122.0
2024-06-26 09:45:00,320.33,320.76,320.33,320.68,4896.0,316.0364,316.4606,316.0364,316.3817,4896.0
2024-06-26 09:50:00,320.52,320.53,318.94,318.96,14169.0,316.2238,316.2337,314.665,314.6847,14169.0
2024-06-26 09:55:00,318.99,319.25,318.14,318.14,13328.0,314.7143,314.9708,313.8757,313.8757,13328.0
2024-06-26 10:00:00,318.31,318.49,317.91,317.94,13729.0,314.0434,314.221,313.6488,313.6784,13729.0
2024-06-26 10:05:00,318.05,318.08,317.15,317.31,6941.0,313.7869,313.8165,312.899,313.0568,6941.0
2024-06-26 10:10:00,317.53,317.92,317.12,317.92,6333.0,313.2739,313.6587,312.8694,313.6587,6333.0
2024-06-26 10:15:00,317.8,317.82,317.28,317.55,8675.0,313.5403,313.56,313.0272,313.2936,8675.0
2024-06-26 10:20:00,317.54,317.77,317.32,317.75,8784.0,313.2838,313.5107,313.0667,313.4909,8784.0
2024-06-26 10:25:00,317.51,317.54,316.78,317.08,8583.0,313.2542,313.2838,312.5339,312.8299,8583.0
2024-06-26 10:30:00,317.02,317.1,316.37,316.55,3660.0,312.7707,312.8496,312.1294,312.307,3660.0
2024-06-26 10:35:00,316.77,316.91,316.29,316.29,6520.0,312.5241,312.6622,312.0505,312.0505,6520.0
2024-06-26 10:40:00,316.25,316.83,316.1,316.12,4342.0,312.011,312.5833,311.8631,311.8828,4342.0
2024-06-26 10:45:00,316.26,316.89,316.14,316.65,6410.0,312.0209,312.6425,311.9025,312.4057,6410.0
2024-06-26 10:50:00,316.75,317.14,316.75,317.1,6085.0,312.5043,312.8891,312.5043,312.8496,6085.0
2024-06-26 10:55:00,317.1,317.63,316.99,317.38,11774.0,312.8496,313.3725,312.7411,313.1259,11774.0
2024-06-26 11:00:00,317.25,317.61,316.15,316.16,7390.0,312.9976,313.3528,311.9124,311.9222,7390.0
2024-06-26 11:05:00,316.24,316.24,315.82,315.82,9066.0,312.0012,312.0012,311.5868,311.5868,9066.0
2024-06-26 11:10:00,315.88,315.93,315.38,315.72,19553.0,311.646,311.6953,311.1527,311.4881,19553.0
2024-06-26 11:15:00,315.7,316.04,315.65,315.65,9353.0,311.4684,311.8039,311.4191,311.4191,9353.0
2024-06-26 11:20:00,315.81,316.04,315.05,315.66,10321.0,311.5769,311.8039,310.8271,311.429,10321.0
2024-06-26 11:25:00,315.67,316.09,315.53,315.58,7341.0,311.4388,311.8532,311.3007,311.35,7341.0
2024-06-26 11:30:00,315.71,315.81,315.52,315.69,9563.0,311.4783,311.5769,311.2908,311.4585,9563.0
2024-06-26 11:35:00,315.72,316.11,315.64,315.76,4891.0,311.4881,311.8729,311.4092,311.5276,4891.0
2024-06-26 11:40:00,315.93,316.38,315.86,316.3,4905.0,311.6953,312.1393,311.6263,312.0604,4905.0
2024-06-26 11:45:00,316.24,316.43,316.03,316.35,5141.0,312.0012,312.1886,311.794,312.1097,5141.0
2024-06-26 11:50:00,316.34,317.04,316.13,317.04,8250.0,312.0998,312.7905,311.8927,312.7905,8250.0
2024-06-26 11:55:00,317.09,317.09,315.76,316.18,14230.0,312.8398,312.8398,311.5276,311.942,14230.0
2024-06-26 12:00:00,316.25,316.26,315.91,316.22,4936.0,312.011,312.0209,311.6756,311.9814,4936.0
2024-06-26 12:05:00,316.08,316.13,315.82,316.13,6395.0,311.8433,311.8927,311.5868,311.8927,6395.0
2024-06-26 12:10:00,316.09,316.16,315.93,316.01,2611.0,311.8532,311.9222,311.6953,311.7743,2611.0
2024-06-26 12:15:00,315.94,316.27,315.89,316.23,5076.0,311.7052,312.0308,311.6559,311.9913,5076.0
2024-06-26 12:20:00,316.29,316.33,315.67,315.67,6365.0,312.0505,312.09,311.4388,311.4388,6365.0
2024-06-26 12:25:00,315.83,316.16,315.7,316.09,1808.0,311.5967,311.9222,311.4684,311.8532,1808.0
2024-06-26 12:30:00,315.95,316.08,315.88,316.03,1445.0,311.7151,311.8433,311.646,311.794,1445.0
2024-06-26 12:35:00,316.09,316.23,315.56,315.6,3368.0,311.8532,311.9913,311.3303,311.3698,3368.0
2024-06-26 12:40:00,315.6,315.8,315.25,315.25,4647.0,311.3698,311.5671,311.0244,311.0244,4647.0
2024-06-26 12:45:00,315.4,315.64,315.06,315.12,3657.0,311.1724,311.4092,310.837,310.8962,3657.0
2024-06-26 12:50:00,315.38,315.63,315.38,315.6,1954.0,311.1527,311.3994,311.1527,311.3698,1954.0
2024-06-26 12:55:00,315.53,315.78,315.46,315.78,1896.0,311.3007,311.5473,311.2316,311.5473,1896.0
2024-06-26 13:00:00,315.78,315.78,315.46,315.58,2276.0,311.5473,311.5473,311.2316,311.35,2276.0
2024-06-26 13:05:00,315.47,315.64,315.29,315.57,2350.0,311.2415,311.4092,311.0639,311.3402,2350.0
2024-06-26 13:10:00,315.65,315.91,315.65,315.81,1201.0,311.4191,311.6756,311.4191,311.5769,1201.0
2024-06-26 13:15:00,315.91,316.02,315.24,315.24,2342.0,311.6756,311.7841,311.0146,311.0146,2342.0
2024-06-26 13:20:00,315.29,315.74,314.74,315.18,10003.0,311.0639,311.5079,310.5213,310.9554,10003.0
2024-06-26 13:25:00,315.27,315.31,315.13,315.21,2848.0,311.0442,311.0836,310.9061,310.985,2848.0
2024-06-26 13:30:00,315.21,315.38,315.17,315.34,3463.0,310.985,311.1527,310.9455,311.1132,3463.0
2024-06-26 13:35:00,315.27,315.49,315.23,315.23,3828.0,311.0442,311.2612,311.0047,311.0047,3828.0
2024-06-26 13:40:00,315.23,315.25,315.05,315.17,8783.0,311.0047,311.0244,310.8271,310.9455,8783.0
2024-06-26 13:45:00,315.27,315.46,315.1,315.1,4528.0,311.0442,311.2316,310.8765,310.8765,4528.0
2024-06-26 13:50:00,315.09,315.36,314.86,315.21,6427.0,310.8666,311.133,310.6397,310.985,6427.0
2024-06-26 13:55:00,315.21,315.37,315.0,315.3,6116.0,310.985,311.1428,310.7778,311.0738,6116.0
2024-06-26 14:00:00,315.27,315.27,314.76,314.9,3833.0,311.0442,311.0442,310.541,310.6791,3833.0
2024-06-26 14:05:00,314.93,315.16,314.76,315.16,9747.0,310.7087,310.9357,310.541,310.9357,9747.0
2024-06-26 14:10:00,315.08,315.31,314.88,315.07,8190.0,310.8567,311.0836,310.6594,310.8469,8190.0
2024-06-26 14:15:00,315.13,315.21,315.02,315.13,5129.0,310.9061,310.985,310.7975,310.9061,5129.0
2024-06-26 14:20:00,315.05,315.33,315.03,315.31,7790.0,310.8271,311.1034,310.8074,311.0836,7790.0
2024-06-26 14:25:00,315.34,315.38,315.03,315.03,5604.0,311.1132,311.1527,310.8074,310.8074,5604.0
2024-06-26 14:30:00,314.94,314.94,313.65,314.19,44595.0,310.7186,310.7186,309.4459,309.9787,44595.0
2024-06-26 14:35:00,314.19,314.21,313.56,313.63,6189.0,309.9787,309.9984,309.3571,309.4262,6189.0
2024-06-26 14:40:00,313.55,313.95,313.51,313.91,15806.0,309.3472,309.7419,309.3078,309.7024,15806.0
2024-06-26 14:45:00,313.86,314.35,313.83,314.31,9145.0,309.6531,310.1365,309.6235,310.097,9145.0
2024-06-26 14:50:00,314.35,314.35,314.06,314.24,7867.0,310.1365,310.1365,309.8504,310.028,7867.0
2024-06-26 14:55:00,314.16,314.16,313.82,313.97,7042.0,309.9491,309.9491,309.6136,309.7616,7042.0
2024-06-26 15:00:00,313.97,314.16,313.61,314.04,9833.0,309.7616,309.9491,309.4064,309.8307,9833.0
2024-06-26 15:05:00,314.15,314.24,313.98,314.24,4500.0,309.9392,310.028,309.7715,310.028,4500.0
2024-06-26 15:10:00,314.24,314.24,313.83,313.88,17746.0,310.028,310.028,309.6235,309.6728,17746.0
2024-06-26 15:15:00,313.91,314.2,313.91,314.01,7827.0,309.7024,309.9885,309.7024,309.8011,7827.0
2024-06-26 15:20:00,313.95,314.24,313.92,314.24,10646.0,309.7419,310.028,309.7123,310.028,10646.0
2024-06-26 15:25:00,314.24,314.3,314.15,314.28,2787.0,310.028,310.0872,309.9392,310.0674,2787.0
2024-06-26 15:30:00,314.2,314.27,314.02,314.09,7973.0,309.9885,310.0576,309.8109,309.88,7973.0
2024-06-26 15:35:00,314.1,314.51,313.78,314.16,26835.0,309.8899,310.2944,309.5742,309.9491,26835.0
2024-06-26 15:40:00,314.27,314.41,313.95,314.19,20025.0,310.0576,310.1957,309.7419,309.9787,20025.0
2024-06-26 15:45:00,314.15,314.53,314.07,314.46,15765.0,309.9392,310.3141,309.8603,310.245,15765.0
2024-06-26 15:50:00,314.44,315.68,314.39,315.65,23004.0,310.2253,311.4487,310.176,311.4191,23004.0
2024-06-26 15:55:00,315.66,315.69,314.95,315.24,96003.0,311.429,311.4585,310.7285,311.0146,96003.0
2024-06-27 09:30:00,314.16,314.19,311.83,313.87,68123.0,309.9491,309.9787,307.6503,309.6629,68123.0
2024-06-27 09:35:00,314.12,314.12,312.86,313.47,45677.0,309.9096,309.9096,308.6665,309.2683,45677.0
2024-06-27 09:40:00,313.45,314.55,313.25,314.55,34970.0,309.2486,310.3338,309.0513,310.3338,34970.0
2024-06-27 09:45:00,314.71,314.79,313.32,313.32,18677.0,310.4917,310.5706,309.1203,309.1203,18677.0
2024-06-27 09:50:00,313.08,313.73,312.05,313.32,22166.0,308.8835,309.5248,307.8673,309.1203,22166.0
2024-06-27 09:55:00,313.55,313.56,312.29,312.79,11227.0,309.3472,309.3571,308.1041,308.5974,11227.0
2024-06-27 10:00:00,312.81,313.63,312.47,312.47,12323.0,308.6172,309.4262,308.2817,308.2817,12323.0
2024-06-27 10:05:00,312.57,314.1,312.57,313.62,28271.0,308.3804,309.8899,308.3804,309.4163,28271.0
2024-06-27 10:10:00,313.64,314.31,313.61,314.06,18882.0,309.436,310.097,309.4064,309.8504,18882.0
2024-06-27 10:15:00,313.98,314.19,313.2,313.49,17715.0,309.7715,309.9787,309.0019,309.288,17715.0
2024-06-27 10:20:00,313.45,313.84,313.32,313.7,7312.0,309.2486,309.6333,309.1203,309.4952,7312.0
2024-06-27 10:25:00,313.71,314.31,313.57,313.85,13810.0,309.5051,310.097,309.367,309.6432,13810.0
2024-06-27 10:30:00,313.98,314.76,313.43,314.76,17615.0,309.7715,310.541,309.2288,310.541,17615.0
2024-06-27 10:35:00,314.59,314.61,314.1,314.3,7655.0,310.3733,310.393,309.8899,310.0872,7655.0
2024-06-27 10:40:00,314.15,314.42,313.36,313.88,13184.0,309.9392,310.2056,309.1598,309.6728,13184.0
2024-06-27 10:45:00,313.87,314.29,313.6,314.29,12358.0,309.6629,310.0773,309.3966,310.0773,12358.0
2024-06-27 10:50:00,314.24,314.34,313.48,313.54,16068.0,310.028,310.1266,309.2782,309.3374,16068.0
2024-06-27 10:55:00,313.71,314.62,313.62,314.62,14752.0,309.5051,310.4029,309.4163,310.4029,14752.0
2024-06-27 11:00:00,314.48,314.59,313.61,313.61,21080.0,310.2648,310.3733,309.4064,309.4064,21080.0
2024-06-27 11:05:00,313.62,314.1,313.3,313.97,15202.0,309.4163,309.8899,309.1006,309.7616,15202.0
2024-06-27 11:10:00,313.97,314.06,313.5,313.79,9409.0,309.7616,309.8504,309.2979,309.584,9409.0
2024-06-27 11:15:00,313.78,313.79,312.78,313.05,18611.0,309.5742,309.584,308.5876,308.8539,18611.0
2024-06-27 11:20:00,313.04,313.6,312.94,313.25,8773.0,308.8441,309.3966,308.7454,309.0513,8773.0
2024-06-27 11:25:00,313.23,313.41,312.16,312.49,7415.0,309.0315,309.2091,307.9759,308.3014,7415.0
2024-06-27 11:30:00,312.67,312.7,311.65,312.42,38521.0,308.479,308.5086,307.4727,308.2324,38521.0
2024-06-27 11:35:00,312.42,312.5,312.02,312.21,9249.0,308.2324,308.3113,307.8377,308.0252,9249.0
2024-06-27 11:40:00,312.16,312.51,312.0,312.0,11095.0,307.9759,308.3212,307.818,307.818,11095.0
2024-06-27 11:45:00,312.18,312.36,311.96,312.28,14632.0,307.9956,308.1732,307.7785,308.0943,14632.0
2024-06-27 11:50:00,312.04,312.28,311.76,311.76,10126.0,307.8575,308.0943,307.5812,307.5812,10126.0
2024-06-27 11:55:00,311.78,312.03,311.57,311.68,12246.0,307.601,307.8476,307.3938,307.5023,12246.0
2024-06-27 12:00:00,311.57,312.13,311.51,312.12,11137.0,307.3938,307.9463,307.3346,307.9364,11137.0
2024-06-27 12:05:00,312.21,312.41,312.19,312.4,2480.0,308.0252,308.2225,308.0055,308.2126,2480.0
2024-06-27 12:10:00,312.27,312.43,312.02,312.42,10937.0,308.0844,308.2422,307.8377,308.2324,10937.0
2024-06-27 12:15:00,312.4,312.64,312.37,312.4,3520.0,308.2126,308.4494,308.183,308.2126,3520.0
2024-06-27 12:20:00,312.42,312.63,312.2,312.63,7248.0,308.2324,308.4396,308.0153,308.4396,7248.0
2024-06-27 12:25:00,312.61,312.68,312.15,312.15,3289.0,308.4198,308.4889,307.966,307.966,3289.0
2024-06-27 12:30:00,312.17,312.28,311.81,311.92,9797.0,307.9857,308.0943,307.6306,307.7391,9797.0
2024-06-27 12:35:00,311.92,311.92,311.39,311.81,21721.0,307.7391,307.7391,307.2162,307.6306,21721.0
2024-06-27 12:40:00,311.87,312.38,311.62,312.38,13286.0,307.6898,308.1929,307.4431,308.1929,13286.0
2024-06-27 12:45:00,312.27,312.49,312.14,312.26,11345.0,308.0844,308.3014,307.9561,308.0745,11345.0
2024-06-27 12:50:00,312.24,312.52,312.07,312.17,9602.0,308.0548,308.331,307.8871,307.9857,9602.0
2024-06-27 12:55:00,312.48,312.96,312.47,312.66,12187.0,308.2916,308.7651,308.2817,308.4692,12187.0
2024-06-27 13:00:00,312.83,313.25,312.83,313.03,10686.0,308.6369,309.0513,308.6369,308.8342,10686.0
2024-06-27 13:05:00,312.88,313.13,312.85,313.04,10898.0,308.6862,308.9329,308.6566,308.8441,10898.0
2024-06-27 13:10:00,313.0,313.05,312.79,313.03,6035.0,308.8046,308.8539,308.5974,308.8342,6035.0
2024-06-27 13:15:00,313.05,313.07,312.57,312.57,16116.0,308.8539,308.8737,308.3804,308.3804,16116.0
2024-06-27 13:20:00,312.62,312.73,312.41,312.69,4400.0,308.4297,308.5382,308.2225,308.4988,4400.0
2024-06-27 13:25:00,312.56,312.91,312.45,312.88,5822.0,308.3705,308.7158,308.262,308.6862,5822.0
2024-06-27 13:30:00,312.87,312.87,312.39,312.51,7993.0,308.6763,308.6763,308.2028,308.3212,7993.0
2024-06-27 13:35:00,312.51,312.78,312.51,312.73,5970.0,308.3212,308.5876,308.3212,308.5382,5970.0
2024-06-27 13:40:00,312.83,312.91,312.61,312.77,4338.0,308.6369,308.7158,308.4198,308.5777,4338.0
2024-06-27 13:45:00,312.62,312.79,312.51,312.53,12260.0,308.4297,308.5974,308.3212,308.3409,12260.0
2024-06-27 13:50:00,312.41,312.67,312.41,312.5,6157.0,308.2225,308.479,308.2225,308.3113,6157.0
2024-06-27 13:55:00,312.59,312.85,312.56,312.56,4901.0,308.4001,308.6566,308.3705,308.3705,4901.0
2024-06-27 14:00:00,312.64,312.7,312.14,312.32,6120.0,308.4494,308.5086,307.9561,308.1337,6120.0
2024-06-27 14:05:00,312.32,312.45,312.05,312.09,11788.0,308.1337,308.262,307.8673,307.9068,11788.0
2024-06-27 14:10:00,312.08,312.49,312.07,312.3,9218.0,307.8969,308.3014,307.8871,308.114,9218.0
2024-06-27 14:15:00,312.38,312.52,311.81,312.11,14589.0,308.1929,308.331,307.6306,307.9265,14589.0
2024-06-27 14:20:00,312.02,312.22,312.02,312.06,8815.0,307.8377,308.0351,307.8377,307.8772,8815.0
2024-06-27 14:25:00,312.06,312.2,311.94,312.16,12890.0,307.8772,308.0153,307.7588,307.9759,12890.0
2024-06-27 14:30:00,312.1,312.1,311.53,311.81,18477.0,307.9167,307.9167,307.3543,307.6306,18477.0
2024-06-27 14:35:00,311.77,311.98,311.69,311.69,18117.0,307.5911,307.7983,307.5122,307.5122,18117.0
2024-06-27 14:40:00,311.66,311.78,311.47,311.47,12169.0,307.4826,307.601,307.2951,307.2951,12169.0
2024-06-27 14:45:00,311.42,311.67,311.42,311.53,21562.0,307.2458,307.4924,307.2458,307.3543,21562.0
2024-06-27 14:50:00,311.53,311.71,311.25,311.34,21705.0,307.3543,307.5319,307.0781,307.1669,21705.0
2024-06-27 14:55:00,311.4,311.82,311.3,311.66,15282.0,307.2261,307.6404,307.1274,307.4826,15282.0
2024-06-27 15:00:00,311.75,311.83,311.48,311.67,6311.0,307.5714,307.6503,307.305,307.4924,6311.0
2024-06-27 15:05:00,311.67,312.27,311.37,312.2,10637.0,307.4924,308.0844,307.1965,308.0153,10637.0
2024-06-27 15:10:00,312.19,312.43,312.19,312.43,8588.0,308.0055,308.2422,308.0055,308.2422,8588.0
2024-06-27 15:15:00,312.48,312.51,312.39,312.4,7126.0,308.2916,308.3212,308.2028,308.2126,7126.0
2024-06-27 15:20:00,312.5,312.82,312.41,312.75,14792.0,308.3113,308.627,308.2225,308.558,14792.0
2024-06-27 15:25:00,312.73,312.92,312.72,312.86,7332.0,308.5382,308.7257,308.5284,308.6665,7332.0
2024-06-27 15:30:00,312.97,313.03,312.76,312.76,11549.0,308.775,308.8342,308.5678,308.5678,11549.0
2024-06-27 15:35:00,312.76,313.1,312.65,312.94,14739.0,308.5678,308.9033,308.4593,308.7454,14739.0
2024-06-27 15:40:00,312.98,313.1,312.49,312.5,17310.0,308.7849,308.9033,308.3014,308.3113,17310.0
2024-06-27 15:45:00,312.5,312.86,312.46,312.76,28426.0,308.3113,308.6665,308.2718,308.5678,28426.0
2024-06-27 15:50:00,312.71,313.02,312.61,312.69,27007.0,308.5185,308.8243,308.4198,308.4988,27007.0
2024-06-27 15:55:00,312.78,313.94,312.55,313.94,164752.0,308.5876,309.732,308.3606,309.732,164752.0
2024-06-28 09:30:00,312.89,316.65,311.72,316.65,48440.0,308.6961,312.4057,307.5418,312.4057,48440.0
2024-06-28 09:35:00,316.82,318.51,316.04,318.15,12692.0,312.5734,314.2407,311.8039,313.8856,12692.0
2024-06-28 09:40:00,318.16,319.64,318.15,319.08,26686.0,313.8954,315.3556,313.8856,314.8031,26686.0
2024-06-28 09:45:00,319.08,319.22,316.27,316.78,11565.0,314.8031,314.9412,312.0308,312.5339,11565.0
2024-06-28 09:50:00,316.94,318.23,316.94,317.84,11102.0,312.6918,313.9645,312.6918,313.5797,11102.0
2024-06-28 09:55:00,318.16,318.16,316.79,317.34,29681.0,313.8954,313.8954,312.5438,313.0864,29681.0
2024-06-28 10:00:00,317.6,318.31,317.29,317.29,7982.0,313.3429,314.0434,313.0371,313.0371,7982.0
2024-06-28 10:05:00,317.69,318.53,317.13,318.28,6352.0,313.4317,314.2605,312.8792,314.0138,6352.0
2024-06-28 10:10:00,318.33,318.77,318.15,318.77,3505.0,314.0632,314.4973,313.8856,314.4973,3505.0
2024-06-28 10:15:00,318.73,319.28,318.44,318.46,8140.0,314.4578,315.0004,314.1717,314.1914,8140.0
2024-06-28 10:20:00,318.32,319.08,318.14,318.92,3614.0,314.0533,314.8031,313.8757,314.6453,3614.0
2024-06-28 10:25:00,318.77,319.39,318.42,318.43,6091.0,314.4973,315.109,314.152,314.1618,6091.0
2024-06-28 10:30:00,318.36,318.6,317.95,318.16,6372.0,314.0928,314.3295,313.6883,313.8954,6372.0
2024-06-28 10:35:00,317.92,318.54,317.92,318.35,7880.0,313.6587,314.2703,313.6587,314.0829,7880.0
2024-06-28 10:40:00,318.46,318.68,318.04,318.65,5917.0,314.1914,314.4085,313.777,314.3789,5917.0
2024-06-28 10:45:00,318.99,318.99,318.21,318.22,10716.0,314.7143,314.7143,313.9448,313.9546,10716.0
2024-06-28 10:50:00,318.29,318.51,317.26,317.27,7493.0,314.0237,314.2407,313.0075,313.0174,7493.0
2024-06-28 10:55:00,316.88,317.4,316.83,317.36,6698.0,312.6326,313.1456,312.5833,313.1062,6698.0
2024-06-28 11:00:00,317.03,317.03,316.12,316.29,4072.0,312.7806,312.7806,311.8828,312.0505,4072.0
2024-06-28 11:05:00,316.3,316.85,316.23,316.34,11622.0,312.0604,312.603,311.9913,312.0998,11622.0
2024-06-28 11:10:00,316.48,317.2,316.34,316.68,11042.0,312.238,312.9483,312.0998,312.4353,11042.0
2024-06-28 11:15:00,316.96,316.96,316.27,316.3,8863.0,312.7115,312.7115,312.0308,312.0604,8863.0
2024-06-28 11:20:00,316.54,316.94,316.53,316.71,2939.0,312.2972,312.6918,312.2873,312.4649,2939.0
2024-06-28 11:25:00,316.51,316.51,315.92,316.29,6141.0,312.2676,312.2676,311.6855,312.0505,6141.0
2024-06-28 11:30:00,316.28,316.39,315.98,316.25,3076.0,312.0406,312.1492,311.7447,312.011,3076.0
2024-06-28 11:35:00,316.37,317.03,316.22,316.98,4615.0,312.1294,312.7806,311.9814,312.7313,4615.0
2024-06-28 11:40:00,317.01,317.21,316.24,316.53,6691.0,312.7609,312.9582,312.0012,312.2873,6691.0
2024-06-28 11:45:00,316.65,316.65,316.22,316.22,1300.0,312.4057,312.4057,311.9814,311.9814,1300.0
2024-06-28 11:50:00,316.34,316.47,316.16,316.32,2859.0,312.0998,312.2281,311.9222,312.0801,2859.0
2024-06-28 11:55:00,316.09,316.68,316.09,316.68,1903.0,311.8532,312.4353,311.8532,312.4353,1903.0
2024-06-28 12:00:00,316.59,316.82,316.39,316.5,6699.0,312.3465,312.5734,312.1492,312.2577,6699.0
2024-06-28 12:05:00,316.38,316.46,315.75,315.95,15110.0,312.1393,312.2182,311.5177,311.7151,15110.0
2024-06-28 12:10:00,315.75,315.75,315.39,315.54,5358.0,311.5177,311.5177,311.1626,311.3106,5358.0
2024-06-28 12:15:00,315.73,315.76,314.86,315.29,7538.0,311.498,311.5276,310.6397,311.0639,7538.0
2024-06-28 12:20:00,315.17,315.65,314.92,315.33,4037.0,310.9455,311.4191,310.6989,311.1034,4037.0
2024-06-28 12:25:00,315.5,316.07,315.37,316.02,3886.0,311.2711,311.8335,311.1428,311.7841,3886.0
2024-06-28 12:30:00,316.13,316.21,315.73,315.73,1947.0,311.8927,311.9716,311.498,311.498,1947.0
2024-06-28 12:35:00,315.7,315.88,315.3,315.61,3675.0,311.4684,311.646,311.0738,311.3796,3675.0
2024-06-28 12:40:00,315.32,315.56,315.17,315.56,5344.0,311.0935,311.3303,310.9455,311.3303,5344.0
2024-06-28 12:45:00,315.68,315.77,315.11,315.46,3200.0,311.4487,311.5375,310.8863,311.2316,3200.0
2024-06-28 12:50:00,315.51,315.62,315.24,315.31,6967.0,311.281,311.3895,311.0146,311.0836,6967.0
2024-06-28 12:55:00,315.25,315.46,314.91,315.23,6931.0,311.0244,311.2316,310.689,311.0047,6931.0
2024-06-28 13:00:00,315.2,315.2,314.73,314.9,3758.0,310.9751,310.9751,310.5114,310.6791,3758.0
2024-06-28 13:05:00,314.99,315.65,314.99,315.65,1006.0,310.7679,311.4191,310.7679,311.4191,1006.0
2024-06-28 13:10:00,315.49,315.49,315.28,315.49,821.0,311.2612,311.2612,311.054,311.2612,821.0
2024-06-28 13:15:00,315.31,315.38,315.04,315.04,3730.0,311.0836,311.1527,310.8173,310.8173,3730.0
2024-06-28 13:20:00,315.04,315.27,314.8,314.86,5420.0,310.8173,311.0442,310.5805,310.6397,5420.0
2024-06-28 13:25:00,314.82,314.92,314.13,314.15,7610.0,310.6002,310.6989,309.9195,309.9392,7610.0
2024-06-28 13:30:00,314.15,314.28,313.28,313.3,20780.0,309.9392,310.0674,309.0809,309.1006,20780.0
2024-06-28 13:35:00,313.46,313.64,312.83,313.06,21812.0,309.2584,309.436,308.6369,308.8638,21812.0
2024-06-28 13:40:00,313.06,313.18,312.34,312.34,21821.0,308.8638,308.9822,308.1535,308.1535,21821.0
2024-06-28 13:45:00,312.48,312.48,311.89,311.99,6336.0,308.2916,308.2916,307.7095,307.8081,6336.0
2024-06-28 13:50:00,311.98,312.31,311.86,312.29,23698.0,307.7983,308.1239,307.6799,308.1041,23698.0
2024-06-28 13:55:00,312.17,312.74,311.95,312.57,6592.0,307.9857,308.5481,307.7687,308.3804,6592.0
2024-06-28 14:00:00,312.62,313.0,312.44,312.91,11727.0,308.4297,308.8046,308.2521,308.7158,11727.0
2024-06-28 14:05:00,312.83,313.06,312.39,312.99,13375.0,308.6369,308.8638,308.2028,308.7947,13375.0
2024-06-28 14:10:00,312.93,312.97,312.56,312.81,6390.0,308.7355,308.775,308.3705,308.6172,6390.0
2024-06-28 14:15:00,312.82,313.11,312.69,312.69,5669.0,308.627,308.9131,308.4988,308.4988,5669.0
2024-06-28 14:20:00,312.93,312.93,312.06,312.38,7961.0,308.7355,308.7355,307.8772,308.1929,7961.0
2024-06-28 14:25:00,312.51,312.95,312.07,312.34,7207.0,308.3212,308.7553,307.8871,308.1535,7207.0
2024-06-28 14:30:00,312.36,312.67,312.23,312.35,6114.0,308.1732,308.479,308.0449,308.1633,6114.0
2024-06-28 14:35:00,312.36,312.43,311.77,311.93,13384.0,308.1732,308.2422,307.5911,307.7489,13384.0
2024-06-28 14:40:00,311.85,311.89,311.15,311.2,14396.0,307.67,307.7095,306.9794,307.0287,14396.0
2024-06-28 14:45:00,311.24,311.35,310.75,311.08,18633.0,307.0682,307.1767,306.5848,306.9103,18633.0
2024-06-28 14:50:00,311.26,311.42,310.91,311.31,11003.0,307.0879,307.2458,306.7426,307.1373,11003.0
2024-06-28 14:55:00,311.35,311.4,311.0,311.23,9874.0,307.1767,307.2261,306.8314,307.0583,9874.0
2024-06-28 15:00:00,311.13,311.43,310.8,311.15,12077.0,306.9597,307.2556,306.6341,306.9794,12077.0
2024-06-28 15:05:00,311.3,311.76,311.01,311.72,7527.0,307.1274,307.5812,306.8413,307.5418,7527.0
2024-06-28 15:10:00,311.68,311.68,310.96,311.24,15313.0,307.5023,307.5023,306.7919,307.0682,15313.0
2024-06-28 15:15:00,311.26,311.37,310.82,310.94,14853.0,307.0879,307.1965,306.6538,306.7722,14853.0
2024-06-28 15:20:00,310.96,311.11,310.37,310.82,36543.0,306.7919,306.9399,306.2099,306.6538,36543.0
2024-06-28 15:25:00,310.88,311.04,310.64,311.01,19726.0,306.713,306.8709,306.4762,306.8413,19726.0
2024-06-28 15:30:00,311.17,311.46,310.33,311.0,20159.0,306.9991,307.2852,306.1704,306.8314,20159.0
2024-06-28 15:35:00,311.21,312.01,311.13,311.95,27805.0,307.0386,307.8279,306.9597,307.7687,27805.0
2024-06-28 15:40:00,312.06,312.73,312.01,312.18,26182.0,307.8772,308.5382,307.8279,307.9956,26182.0
2024-06-28 15:45:00,312.46,312.95,312.31,312.79,10745.0,308.2718,308.7553,308.1239,308.5974,10745.0
2024-06-28 15:50:00,312.71,313.24,312.6,313.0,23485.0,308.5185,309.0414,308.41,308.8046,23485.0
2024-06-28 15:55:00,313.0,313.52,312.71,313.52,82203.0,308.8046,309.3176,308.5185,309.3176,82203.0
2024-07-01 09:30:00,316.45,316.48,314.54,316.1,43728.0,312.2084,312.238,310.324,311.8631,43728.0
2024-07-01 09:35:00,315.45,315.45,313.25,313.38,11275.0,311.2218,311.2218,309.0513,309.1795,11275.0
2024-07-01 09:40:00,313.93,314.42,312.13,312.13,11158.0,309.7221,310.2056,307.9463,307.9463,11158.0
2024-07-01 09:45:00,312.12,312.12,311.0,311.41,10296.0,307.9364,307.9364,306.8314,307.2359,10296.0
2024-07-01 09:50:00,311.02,312.37,310.39,311.86,9473.0,306.8511,308.183,306.2296,307.6799,9473.0
2024-07-01 09:55:00,312.28,313.66,312.12,312.84,8649.0,308.0943,309.4558,307.9364,308.6467,8649.0
2024-07-01 10:00:00,313.39,314.5,312.67,312.79,13984.0,309.1894,310.2845,308.479,308.5974,13984.0
2024-07-01 10:05:00,313.06,313.06,310.88,311.32,5907.0,308.8638,308.8638,306.713,307.1471,5907.0
2024-07-01 10:10:00,310.97,310.97,309.21,309.21,19076.0,306.8018,306.8018,305.0654,305.0654,19076.0
2024-07-01 10:15:00,309.24,310.17,308.74,310.14,20816.0,305.095,306.0125,304.6017,305.9829,20816.0
2024-07-01 10:20:00,310.23,310.64,309.66,309.95,11378.0,306.0717,306.4762,305.5094,305.7955,11378.0
2024-07-01 10:25:00,310.07,310.16,309.58,309.79,7394.0,305.9139,306.0027,305.4304,305.6376,7394.0
2024-07-01 10:30:00,309.87,310.01,309.0,309.4,12003.0,305.7166,305.8547,304.8582,305.2529,12003.0
2024-07-01 10:35:00,309.34,309.93,308.5,308.5,24606.0,305.1937,305.7758,304.3649,304.3649,24606.0
2024-07-01 10:40:00,308.44,308.98,307.77,308.86,26194.0,304.3057,304.8385,303.6447,304.7201,26194.0
2024-07-01 10:45:00,308.86,308.95,307.76,308.03,14199.0,304.7201,304.8089,303.6348,303.9012,14199.0
2024-07-01 10:50:00,307.8,308.54,307.79,308.34,32177.0,303.6743,304.4044,303.6644,304.2071,32177.0
2024-07-01 10:55:00,308.27,308.82,308.06,308.42,14455.0,304.138,304.6806,303.9308,304.286,14455.0
2024-07-01 11:00:00,308.37,308.41,308.03,308.38,14378.0,304.2367,304.2761,303.9012,304.2465,14378.0
2024-07-01 11:05:00,308.43,309.63,308.38,309.02,11768.0,304.2959,305.4798,304.2465,304.878,11768.0
2024-07-01 11:10:00,309.0,309.46,308.81,309.38,6250.0,304.8582,305.3121,304.6708,305.2331,6250.0
2024-07-01 11:15:00,309.35,309.51,309.0,309.29,12691.0,305.2035,305.3614,304.8582,305.1443,12691.0
2024-07-01 11:20:00,309.3,309.98,309.0,309.51,8759.0,305.1542,305.8251,304.8582,305.3614,8759.0
2024-07-01 11:25:00,309.55,309.8,309.35,309.6,8018.0,305.4008,305.6475,305.2035,305.4502,8018.0
2024-07-01 11:30:00,309.7,310.17,309.49,310.17,7208.0,305.5488,306.0125,305.3417,306.0125,7208.0
2024-07-01 11:35:00,310.07,310.3,309.44,309.66,7821.0,305.9139,306.1408,305.2923,305.5094,7821.0
2024-07-01 11:40:00,309.66,310.15,309.66,309.75,10002.0,305.5094,305.9928,305.5094,305.5982,10002.0
2024-07-01 11:45:00,309.57,309.88,309.56,309.6,1800.0,305.4206,305.7264,305.4107,305.4502,1800.0
2024-07-01 11:50:00,309.63,310.36,309.63,310.21,5730.0,305.4798,306.2,305.4798,306.052,5730.0
2024-07-01 11:55:00,310.36,310.68,309.89,310.49,9304.0,306.2,306.5157,305.7363,306.3282,9304.0
2024-07-01 12:00:00,310.44,310.52,310.04,310.19,4553.0,306.2789,306.3578,305.8843,306.0323,4553.0
2024-07-01 12:05:00,310.24,310.94,310.24,310.93,6200.0,306.0816,306.7722,306.0816,306.7624,6200.0
2024-07-01 12:10:00,310.98,311.01,310.56,310.83,4351.0,306.8117,306.8413,306.3973,306.6637,4351.0
2024-07-01 12:15:00,310.81,311.23,310.71,311.06,2843.0,306.644,307.0583,306.5453,306.8906,2843.0
2024-07-01 12:20:00,311.21,311.39,310.94,311.11,5825.0,307.0386,307.2162,306.7722,306.9399,5825.0
2024-07-01 12:25:00,310.95,311.07,310.74,310.95,2579.0,306.7821,306.9005,306.5749,306.7821,2579.0
2024-07-01 12:30:00,310.88,311.09,310.7,311.03,8742.0,306.713,306.9202,306.5354,306.861,8742.0
2024-07-01 12:35:00,310.81,311.08,310.65,310.93,4426.0,306.644,306.9103,306.4861,306.7624,4426.0
2024-07-01 12:40:00,310.94,311.25,310.91,311.13,24268.0,306.7722,307.0781,306.7426,306.9597,24268.0
2024-07-01 12:45:00,311.21,311.48,310.76,311.15,10814.0,307.0386,307.305,306.5946,306.9794,10814.0
2024-07-01 12:50:00,311.27,311.41,310.98,311.02,7549.0,307.0978,307.2359,306.8117,306.8511,7549.0
2024-07-01 12:55:00,311.12,311.32,310.99,311.32,9659.0,306.9498,307.1471,306.8215,307.1471,9659.0
2024-07-01 13:00:00,311.23,312.01,311.2,311.84,24980.0,307.0583,307.8279,307.0287,307.6602,24980.0
2024-07-01 13:05:00,311.84,312.24,311.83,312.15,9918.0,307.6602,308.0548,307.6503,307.966,9918.0
2024-07-01 13:10:00,312.02,312.27,312.02,312.04,13459.0,307.8377,308.0844,307.8377,307.8575,13459.0
2024-07-01 13:15:00,312.05,312.39,311.87,312.32,17497.0,307.8673,308.2028,307.6898,308.1337,17497.0
2024-07-01 13:20:00,312.5,312.59,312.08,312.22,3064.0,308.3113,308.4001,307.8969,308.0351,3064.0
2024-07-01 13:25:00,312.33,312.62,312.14,312.56,2965.0,308.1436,308.4297,307.9561,308.3705,2965.0
2024-07-01 13:30:00,312.41,312.86,312.37,312.78,4177.0,308.2225,308.6665,308.183,308.5876,4177.0
2024-07-01 13:35:00,312.81,313.13,312.78,312.93,7359.0,308.6172,308.9329,308.5876,308.7355,7359.0
2024-07-01 13:40:00,312.92,313.11,312.67,313.11,3581.0,308.7257,308.9131,308.479,308.9131,3581.0
2024-07-01 13:45:00,313.11,313.34,312.82,313.24,8277.0,308.9131,309.14,308.627,309.0414,8277.0
2024-07-01 13:50:00,313.12,313.69,313.04,313.34,11744.0,308.923,309.4854,308.8441,309.14,11744.0
2024-07-01 13:55:00,313.29,313.29,312.87,312.87,2208.0,309.0907,309.0907,308.6763,308.6763,2208.0
2024-07-01 14:00:00,312.76,312.9,312.59,312.9,4210.0,308.5678,308.7059,308.4001,308.7059,4210.0
2024-07-01 14:05:00,312.87,313.3,312.87,313.16,6298.0,308.6763,309.1006,308.6763,308.9625,6298.0
2024-07-01 14:10:00,313.16,313.39,313.01,313.37,5722.0,308.9625,309.1894,308.8145,309.1696,5722.0
2024-07-01 14:15:00,313.42,313.96,313.4,313.88,4938.0,309.219,309.7517,309.1992,309.6728,4938.0
2024-07-01 14:20:00,313.88,313.96,313.05,313.4,21659.0,309.6728,309.7517,308.8539,309.1992,21659.0
2024-07-01 14:25:00,313.24,313.46,312.64,312.64,4027.0,309.0414,309.2584,308.4494,308.4494,4027.0
2024-07-01 14:30:00,312.58,313.04,312.58,313.04,4966.0,308.3902,308.8441,308.3902,308.8441,4966.0
2024-07-01 14:35:00,313.04,313.08,312.85,312.9,3456.0,308.8441,308.8835,308.6566,308.7059,3456.0
2024-07-01 14:40:00,313.01,313.05,312.84,312.86,8090.0,308.8145,308.8539,308.6467,308.6665,8090.0
2024-07-01 14:45:00,312.85,312.95,312.64,312.78,4388.0,308.6566,308.7553,308.4494,308.5876,4388.0
2024-07-01 14:50:00,312.61,312.94,312.6,312.85,4719.0,308.4198,308.7454,308.41,308.6566,4719.0
2024-07-01 14:55:00,312.75,313.08,312.68,312.68,6672.0,308.558,308.8835,308.4889,308.4889,6672.0
2024-07-01 15:00:00,312.78,312.78,312.27,312.64,8527.0,308.5876,308.5876,308.0844,308.4494,8527.0
2024-07-01 15:05:00,312.64,313.01,312.6,312.89,15675.0,308.4494,308.8145,308.41,308.6961,15675.0
2024-07-01 15:10:00,312.9,313.21,312.61,312.61,14597.0,308.7059,309.0118,308.4198,308.4198,14597.0
2024-07-01 15:15:00,312.61,312.77,312.4,312.67,5425.0,308.4198,308.5777,308.2126,308.479,5425.0
2024-07-01 15:20:00,312.77,312.78,312.49,312.58,31597.0,308.5777,308.5876,308.3014,308.3902,31597.0
2024-07-01 15:25:00,312.64,312.64,311.74,312.08,14623.0,308.4494,308.4494,307.5615,307.8969,14623.0
2024-07-01 15:30:00,312.08,312.25,311.88,312.13,9473.0,307.8969,308.0647,307.6996,307.9463,9473.0
2024-07-01 15:35:00,312.12,312.23,311.85,312.0,13978.0,307.9364,308.0449,307.67,307.818,13978.0
2024-07-01 15:40:00,311.99,312.1,311.69,311.69,12074.0,307.8081,307.9167,307.5122,307.5122,12074.0
2024-07-01 15:45:00,311.79,311.86,311.56,311.57,11722.0,307.6108,307.6799,307.3839,307.3938,11722.0
2024-07-01 15:50:00,311.62,312.35,311.61,312.28,20488.0,307.4431,308.1633,307.4332,308.0943,20488.0
2024-07-01 15:55:00,312.26,312.82,312.14,312.17,80617.0,308.0745,308.627,307.9561,307.9857,80617.0
2024-07-02 09:30:00,309.45,312.72,309.45,311.73,54287.0,305.3022,308.5284,305.3022,307.5516,54287.0
2024-07-02 09:35:00,311.73,312.81,310.79,311.57,13486.0,307.5516,308.6172,306.6242,307.3938,13486.0
2024-07-02 09:40:00,311.8,312.07,311.41,311.72,11909.0,307.6207,307.8871,307.2359,307.5418,11909.0
2024-07-02 09:45:00,311.72,313.28,311.56,312.59,21765.0,307.5418,309.0809,307.3839,308.4001,21765.0
2024-07-02 09:50:00,312.45,312.59,311.98,312.23,7976.0,308.262,308.4001,307.7983,308.0449,7976.0
2024-07-02 09:55:00,312.17,312.31,311.38,312.05,11373.0,307.9857,308.1239,307.2063,307.8673,11373.0
2024-07-02 10:00:00,311.83,312.67,311.24,312.54,14963.0,307.6503,308.479,307.0682,308.3508,14963.0
2024-07-02 10:05:00,312.69,313.75,312.68,312.86,14937.0,308.4988,309.5446,308.4889,308.6665,14937.0
2024-07-02 10:10:00,312.06,313.03,311.81,312.66,6371.0,307.8772,308.8342,307.6306,308.4692,6371.0
2024-07-02 10:15:00,312.7,313.2,312.12,313.17,10018.0,308.5086,309.0019,307.9364,308.9723,10018.0
2024-07-02 10:20:00,313.07,313.57,312.42,312.42,8555.0,308.8737,309.367,308.2324,308.2324,8555.0
2024-07-02 10:25:00,312.86,312.86,312.14,312.4,5127.0,308.6665,308.6665,307.9561,308.2126,5127.0
2024-07-02 10:30:00,312.4,312.69,312.01,312.01,34325.0,308.2126,308.4988,307.8279,307.8279,34325.0
2024-07-02 10:35:00,312.0,312.45,311.79,312.38,27845.0,307.818,308.262,307.6108,308.1929,27845.0
2024-07-02 10:40:00,312.39,312.65,310.94,310.94,9351.0,308.2028,308.4593,306.7722,306.7722,9351.0
2024-07-02 10:45:00,311.06,311.65,311.06,311.65,12345.0,306.8906,307.4727,306.8906,307.4727,12345.0
2024-07-02 10:50:00,311.72,311.92,311.14,311.82,7588.0,307.5418,307.7391,306.9695,307.6404,7588.0
2024-07-02 10:55:00,312.0,312.35,311.99,312.08,3007.0,307.818,308.1633,307.8081,307.8969,3007.0
2024-07-02 11:00:00,312.19,312.64,311.91,311.96,7062.0,308.0055,308.4494,307.7292,307.7785,7062.0
2024-07-02 11:05:00,312.04,312.2,311.88,311.94,19880.0,307.8575,308.0153,307.6996,307.7588,19880.0
2024-07-02 11:10:00,311.93,312.0,311.59,311.62,9969.0,307.7489,307.818,307.4135,307.4431,9969.0
2024-07-02 11:15:00,311.61,311.62,310.7,310.76,8485.0,307.4332,307.4431,306.5354,306.5946,8485.0
2024-07-02 11:20:00,310.54,310.68,310.18,310.33,18880.0,306.3776,306.5157,306.0224,306.1704,18880.0
2024-07-02 11:25:00,310.18,310.54,310.01,310.38,16481.0,306.0224,306.3776,305.8547,306.2197,16481.0
2024-07-02 11:30:00,310.34,310.75,310.11,310.42,12372.0,306.1803,306.5848,305.9533,306.2592,12372.0
2024-07-02 11:35:00,310.3,310.87,310.28,310.77,11567.0,306.1408,306.7032,306.1211,306.6045,11567.0
2024-07-02 11:40:00,310.87,311.14,310.61,310.61,7083.0,306.7032,306.9695,306.4466,306.4466,7083.0
2024-07-02 11:45:00,310.69,311.09,310.43,310.94,14276.0,306.5256,306.9202,306.2691,306.7722,14276.0
2024-07-02 11:50:00,311.1,311.1,310.69,310.77,5058.0,306.9301,306.9301,306.5256,306.6045,5058.0
2024-07-02 11:55:00,310.74,310.91,310.49,310.58,6614.0,306.5749,306.7426,306.3282,306.417,6614.0
2024-07-02 12:00:00,310.73,311.13,310.52,310.78,11002.0,306.565,306.9597,306.3578,306.6144,11002.0
2024-07-02 12:05:00,310.79,310.86,310.56,310.57,5168.0,306.6242,306.6933,306.3973,306.4072,5168.0
2024-07-02 12:10:00,310.45,310.72,310.37,310.5,14876.0,306.2888,306.5552,306.2099,306.3381,14876.0
2024-07-02 12:15:00,310.49,310.58,310.32,310.46,5190.0,306.3282,306.417,306.1605,306.2987,5190.0
2024-07-02 12:20:00,310.48,310.8,310.47,310.79,6305.0,306.3184,306.6341,306.3085,306.6242,6305.0
2024-07-02 12:25:00,310.67,310.82,310.44,310.62,12224.0,306.5058,306.6538,306.2789,306.4565,12224.0
2024-07-02 12:30:00,310.5,310.71,310.3,310.5,8280.0,306.3381,306.5453,306.1408,306.3381,8280.0
2024-07-02 12:35:00,310.5,310.51,310.19,310.35,7726.0,306.3381,306.348,306.0323,306.1901,7726.0
2024-07-02 12:40:00,310.3,310.66,310.26,310.58,6966.0,306.1408,306.496,306.1013,306.417,6966.0
2024-07-02 12:45:00,310.65,310.65,310.06,310.09,12660.0,306.4861,306.4861,305.904,305.9336,12660.0
2024-07-02 12:50:00,310.18,310.28,309.84,310.02,5526.0,306.0224,306.1211,305.687,305.8645,5526.0
2024-07-02 12:55:00,310.03,310.14,309.75,309.91,10208.0,305.8744,305.9829,305.5982,305.756,10208.0
2024-07-02 13:00:00,309.75,310.2,309.75,310.2,11629.0,305.5982,306.0421,305.5982,306.0421,11629.0
2024-07-02 13:05:00,310.2,310.54,310.14,310.37,11045.0,306.0421,306.3776,305.9829,306.2099,11045.0
2024-07-02 13:10:00,310.44,310.45,310.11,310.23,11187.0,306.2789,306.2888,305.9533,306.0717,11187.0
2024-07-02 13:15:00,310.36,310.41,310.13,310.41,10228.0,306.2,306.2493,305.9731,306.2493,10228.0
2024-07-02 13:20:00,310.41,310.68,310.36,310.57,8906.0,306.2493,306.5157,306.2,306.4072,8906.0
2024-07-02 13:25:00,310.51,310.62,310.39,310.44,6397.0,306.348,306.4565,306.2296,306.2789,6397.0
2024-07-02 13:30:00,310.37,310.4,310.18,310.27,5351.0,306.2099,306.2395,306.0224,306.1112,5351.0
2024-07-02 13:35:00,310.31,310.31,309.98,310.13,6759.0,306.1507,306.1507,305.8251,305.9731,6759.0
2024-07-02 13:40:00,310.13,310.27,310.07,310.17,11209.0,305.9731,306.1112,305.9139,306.0125,11209.0
2024-07-02 13:45:00,310.16,310.49,310.07,310.36,6588.0,306.0027,306.3282,305.9139,306.2,6588.0
2024-07-02 13:50:00,310.33,310.47,310.25,310.39,24452.0,306.1704,306.3085,306.0915,306.2296,24452.0
2024-07-02 13:55:00,310.47,310.58,310.19,310.52,6933.0,306.3085,306.417,306.0323,306.3578,6933.0
2024-07-02 14:00:00,310.51,310.94,310.51,310.94,15288.0,306.348,306.7722,306.348,306.7722,15288.0
2024-07-02 14:05:00,310.9,311.28,310.7,311.28,10881.0,306.7328,307.1077,306.5354,307.1077,10881.0
2024-07-02 14:10:00,311.29,311.41,311.1,311.35,4781.0,307.1175,307.2359,306.9301,307.1767,4781.0
2024-07-02 14:15:00,311.34,311.56,311.34,311.47,2434.0,307.1669,307.3839,307.1669,307.2951,2434.0
2024-07-02 14:20:00,311.43,311.67,311.32,311.67,11217.0,307.2556,307.4924,307.1471,307.4924,11217.0
2024-07-02 14:25:00,311.67,311.92,311.65,311.81,15016.0,307.4924,307.7391,307.4727,307.6306,15016.0
2024-07-02 14:30:00,311.88,311.9,311.53,311.53,8019.0,307.6996,307.7193,307.3543,307.3543,8019.0
2024-07-02 14:35:00,311.55,311.55,311.28,311.28,8531.0,307.374,307.374,307.1077,307.1077,8531.0
2024-07-02 14:40:00,311.23,311.27,311.09,311.21,4857.0,307.0583,307.0978,306.9202,307.0386,4857.0
2024-07-02 14:45:00,311.2,311.65,311.2,311.57,5597.0,307.0287,307.4727,307.0287,307.3938,5597.0
2024-07-02 14:50:00,311.49,311.85,311.47,311.8,14151.0,307.3148,307.67,307.2951,307.6207,14151.0
2024-07-02 14:55:00,311.79,312.35,311.72,312.0,16395.0,307.6108,308.1633,307.5418,307.818,16395.0
2024-07-02 15:00:00,311.96,312.21,311.58,311.59,5478.0,307.7785,308.0252,307.4036,307.4135,5478.0
2024-07-02 15:05:00,311.63,311.71,311.33,311.4,5689.0,307.453,307.5319,307.157,307.2261,5689.0
2024-07-02 15:10:00,311.43,311.46,311.05,311.46,13793.0,307.2556,307.2852,306.8807,307.2852,13793.0
2024-07-02 15:15:00,311.38,311.49,311.21,311.49,10275.0,307.2063,307.3148,307.0386,307.3148,10275.0
2024-07-02 15:20:00,311.43,311.6,311.27,311.31,7747.0,307.2556,307.4234,307.0978,307.1373,7747.0
2024-07-02 15:25:00,311.23,311.66,311.19,311.47,6295.0,307.0583,307.4826,307.0189,307.2951,6295.0
2024-07-02 15:30:00,311.46,311.82,311.27,311.71,6879.0,307.2852,307.6404,307.0978,307.5319,6879.0
2024-07-02 15:35:00,311.75,312.2,311.75,312.02,7339.0,307.5714,308.0153,307.5714,307.8377,7339.0
2024-07-02 15:40:00,312.02,312.11,311.82,311.9,14385.0,307.8377,307.9265,307.6404,307.7193,14385.0
2024-07-02 15:45:00,311.93,312.27,311.86,312.02,11756.0,307.7489,308.0844,307.6799,307.8377,11756.0
2024-07-02 15:50:00,311.94,312.84,311.94,312.63,34523.0,307.7588,308.6467,307.7588,308.4396,34523.0
2024-07-02 15:55:00,312.64,313.36,312.45,313.28,75626.0,308.4494,309.1598,308.262,309.0809,75626.0
2024-07-03 09:30:00,313.82,315.51,313.06,315.26,22852.0,309.6136,311.281,308.8638,311.0343,22852.0
2024-07-03 09:35:00,315.27,315.55,313.8,313.8,13566.0,311.0442,311.3204,309.5939,309.5939,13566.0
2024-07-03 09:40:00,314.02,314.87,312.95,314.87,11624.0,309.8109,310.6495,308.7553,310.6495,11624.0
2024-07-03 09:45:00,314.79,316.45,314.3,315.84,14386.0,310.5706,312.2084,310.0872,311.6065,14386.0
2024-07-03 09:50:00,315.96,316.77,315.16,316.42,14712.0,311.7249,312.5241,310.9357,312.1788,14712.0
2024-07-03 09:55:00,316.54,317.74,316.54,317.15,31871.0,312.2972,313.4811,312.2972,312.899,31871.0
2024-07-03 10:00:00,317.52,318.0,316.87,317.98,11167.0,313.264,313.7376,312.6227,313.7179,11167.0
2024-07-03 10:05:00,317.93,318.18,317.01,317.94,24238.0,313.6685,313.9152,312.7609,313.6784,24238.0
2024-07-03 10:10:00,317.9,319.05,317.67,318.87,24534.0,313.6389,314.7735,313.412,314.5959,24534.0
2024-07-03 10:15:00,318.87,319.25,318.41,318.58,23241.0,314.5959,314.9708,314.1421,314.3098,23241.0
2024-07-03 10:20:00,318.57,318.7,318.13,318.21,10657.0,314.2999,314.4282,313.8658,313.9448,10657.0
2024-07-03 10:25:00,318.24,319.0,318.0,318.67,11840.0,313.9744,314.7242,313.7376,314.3986,11840.0
2024-07-03 10:30:00,318.4,318.62,318.0,318.15,8464.0,314.1322,314.3493,313.7376,313.8856,8464.0
2024-07-03 10:35:00,318.04,318.49,317.89,318.0,18029.0,313.777,314.221,313.6291,313.7376,18029.0
2024-07-03 10:40:00,317.97,318.19,317.59,317.98,19894.0,313.708,313.925,313.3331,313.7179,19894.0
2024-07-03 10:45:00,317.98,318.72,317.78,318.37,25819.0,313.7179,314.4479,313.5205,314.1026,25819.0
2024-07-03 10:50:00,318.48,318.79,318.42,318.52,13136.0,314.2112,314.517,314.152,314.2506,13136.0
2024-07-03 10:55:00,318.62,319.23,318.62,319.16,17785.0,314.3493,314.9511,314.3493,314.882,17785.0
2024-07-03 11:00:00,319.09,319.09,318.44,318.8,16508.0,314.813,314.813,314.1717,314.5269,16508.0
2024-07-03 11:05:00,318.8,318.93,318.61,318.77,14390.0,314.5269,314.6551,314.3394,314.4973,14390.0
2024-07-03 11:10:00,318.71,318.71,317.56,317.81,10051.0,314.4381,314.4381,313.3035,313.5501,10051.0
2024-07-03 11:15:00,317.81,317.81,317.29,317.64,4297.0,313.5501,313.5501,313.0371,313.3824,4297.0
2024-07-03 11:20:00,317.6,317.84,317.27,317.84,6332.0,313.3429,313.5797,313.0174,313.5797,6332.0
2024-07-03 11:25:00,317.82,317.83,316.94,317.18,12550.0,313.56,313.5699,312.6918,312.9286,12550.0
2024-07-03 11:30:00,317.01,317.53,316.83,317.21,7838.0,312.7609,313.2739,312.5833,312.9582,7838.0
2024-07-03 11:35:00,317.33,317.33,316.97,317.06,5726.0,313.0766,313.0766,312.7214,312.8102,5726.0
2024-07-03 11:40:00,317.04,317.07,316.56,316.72,9943.0,312.7905,312.8201,312.3169,312.4747,9943.0
2024-07-03 11:45:00,316.81,317.01,316.75,317.01,2631.0,312.5635,312.7609,312.5043,312.7609,2631.0
2024-07-03 11:50:00,317.01,317.12,316.96,317.02,3777.0,312.7609,312.8694,312.7115,312.7707,3777.0
2024-07-03 11:55:00,317.09,317.29,316.86,317.16,8667.0,312.8398,313.0371,312.6129,312.9088,8667.0
2024-07-03 12:00:00,316.93,317.19,316.86,316.88,5361.0,312.6819,312.9384,312.6129,312.6326,5361.0
2024-07-03 12:05:00,317.0,317.15,316.76,317.12,3867.0,312.751,312.899,312.5142,312.8694,3867.0
2024-07-03 12:10:00,316.99,317.11,316.74,316.82,6813.0,312.7411,312.8595,312.4945,312.5734,6813.0
2024-07-03 12:15:00,316.9,317.49,316.9,317.16,8156.0,312.6523,313.2344,312.6523,312.9088,8156.0
2024-07-03 12:20:00,317.12,317.32,316.91,317.17,12579.0,312.8694,313.0667,312.6622,312.9187,12579.0
2024-07-03 12:25:00,317.22,317.43,317.0,317.19,11269.0,312.968,313.1752,312.751,312.9384,11269.0
2024-07-03 12:30:00,317.24,317.25,316.97,317.02,8821.0,312.9878,312.9976,312.7214,312.7707,8821.0
2024-07-03 12:35:00,317.02,317.35,316.69,317.35,10380.0,312.7707,313.0963,312.4451,313.0963,10380.0
2024-07-03 12:40:00,317.28,317.33,317.07,317.15,12627.0,313.0272,313.0766,312.8201,312.899,12627.0
2024-07-03 12:45:00,317.11,317.24,316.83,317.1,12271.0,312.8595,312.9878,312.5833,312.8496,12271.0
2024-07-03 12:50:00,316.99,318.23,316.99,318.11,27553.0,312.7411,313.9645,312.7411,313.8461,27553.0
2024-07-03 12:55:00,318.22,318.72,317.84,318.16,67186.0,313.9546,314.4479,313.5797,313.8954,67186.0
2024-07-05 09:30:00,319.68,320.33,318.82,319.95,29232.0,315.3951,316.0364,314.5466,315.6614,29232.0
2024-07-05 09:35:00,319.75,319.99,318.19,318.56,9580.0,315.4641,315.7009,313.925,314.2901,9580.0
2024-07-05 09:40:00,318.56,319.77,318.19,318.49,9769.0,314.2901,315.4839,313.925,314.221,9769.0
2024-07-05 09:45:00,318.15,318.38,317.12,318.1,9228.0,313.8856,314.1125,312.8694,313.8362,9228.0
2024-07-05 09:50:00,317.79,318.33,317.41,318.33,6497.0,313.5304,314.0632,313.1555,314.0632,6497.0
2024-07-05 09:55:00,317.94,318.57,317.66,318.56,7172.0,313.6784,314.2999,313.4021,314.2901,7172.0
2024-07-05 10:00:00,318.37,318.37,317.36,317.41,8993.0,314.1026,314.1026,313.1062,313.1555,8993.0
2024-07-05 10:05:00,317.47,317.92,316.4,316.66,6835.0,313.2147,313.6587,312.159,312.4155,6835.0
2024-07-05 10:10:00,316.63,317.07,316.1,316.48,6702.0,312.3859,312.8201,311.8631,312.238,6702.0
2024-07-05 10:15:00,316.54,316.66,315.16,315.36,11552.0,312.2972,312.4155,310.9357,311.133,11552.0
2024-07-05 10:20:00,315.19,315.72,314.84,315.72,10801.0,310.9653,311.4881,310.6199,311.4881,10801.0
2024-07-05 10:25:00,315.73,315.82,314.49,314.98,14981.0,311.498,311.5868,310.2746,310.7581,14981.0
2024-07-05 10:30:00,314.64,316.28,314.63,315.97,13210.0,310.4226,312.0406,310.4128,311.7348,13210.0
2024-07-05 10:35:00,315.83,316.13,315.36,315.86,7274.0,311.5967,311.8927,311.133,311.6263,7274.0
2024-07-05 10:40:00,315.55,316.23,315.55,316.09,6082.0,311.3204,311.9913,311.3204,311.8532,6082.0
2024-07-05 10:45:00,316.32,316.42,315.94,316.12,4913.0,312.0801,312.1788,311.7052,311.8828,4913.0
2024-07-05 10:50:00,315.7,316.14,315.7,316.14,1992.0,311.4684,311.9025,311.4684,311.9025,1992.0
2024-07-05 10:55:00,316.01,316.16,315.62,315.92,2168.0,311.7743,311.9222,311.3895,311.6855,2168.0
2024-07-05 11:00:00,315.72,315.86,315.3,315.61,3637.0,311.4881,311.6263,311.0738,311.3796,3637.0
2024-07-05 11:05:00,315.43,316.31,315.43,315.9,12469.0,311.202,312.0702,311.202,311.6657,12469.0
2024-07-05 11:10:00,316.06,316.32,315.64,315.73,3591.0,311.8236,312.0801,311.4092,311.498,3591.0
2024-07-05 11:15:00,315.66,315.73,314.92,315.06,5834.0,311.429,311.498,310.6989,310.837,5834.0
2024-07-05 11:20:00,315.07,315.53,314.88,315.48,5936.0,310.8469,311.3007,310.6594,311.2514,5936.0
2024-07-05 11:25:00,315.54,315.72,315.15,315.66,6652.0,311.3106,311.4881,310.9258,311.429,6652.0
2024-07-05 11:30:00,315.71,315.73,314.99,315.0,7916.0,311.4783,311.498,310.7679,310.7778,7916.0
2024-07-05 11:35:00,315.05,315.14,314.61,314.62,3740.0,310.8271,310.9159,310.393,310.4029,3740.0
2024-07-05 11:40:00,314.74,314.89,314.55,314.65,5461.0,310.5213,310.6693,310.3338,310.4325,5461.0
2024-07-05 11:45:00,314.65,314.86,314.6,314.85,4216.0,310.4325,310.6397,310.3832,310.6298,4216.0
2024-07-05 11:50:00,314.91,315.12,314.66,314.73,5978.0,310.689,310.8962,310.4424,310.5114,5978.0
2024-07-05 11:55:00,314.66,315.5,314.66,315.4,4073.0,310.4424,311.2711,310.4424,311.1724,4073.0
2024-07-05 12:00:00,315.48,315.92,315.44,315.81,4908.0,311.2514,311.6855,311.2119,311.5769,4908.0
2024-07-05 12:05:00,315.75,315.91,315.52,315.9,2539.0,311.5177,311.6756,311.2908,311.6657,2539.0
2024-07-05 12:10:00,315.85,316.3,315.84,316.28,5671.0,311.6164,312.0604,311.6065,312.0406,5671.0
2024-07-05 12:15:00,316.27,316.29,315.94,316.03,3506.0,312.0308,312.0505,311.7052,311.794,3506.0
2024-07-05 12:20:00,316.12,316.58,316.04,316.58,7205.0,311.8828,312.3366,311.8039,312.3366,7205.0
2024-07-05 12:25:00,316.6,316.6,316.34,316.54,4409.0,312.3564,312.3564,312.0998,312.2972,4409.0
2024-07-05 12:30:00,316.41,316.94,316.4,316.87,7827.0,312.1689,312.6918,312.159,312.6227,7827.0
2024-07-05 12:35:00,316.81,316.84,316.53,316.54,2874.0,312.5635,312.5931,312.2873,312.2972,2874.0
2024-07-05 12:40:00,316.39,316.6,316.33,316.39,8741.0,312.1492,312.3564,312.09,312.1492,8741.0
2024-07-05 12:45:00,316.35,316.76,316.33,316.71,9551.0,312.1097,312.5142,312.09,312.4649,9551.0
2024-07-05 12:50:00,316.66,317.06,316.64,317.02,4471.0,312.4155,312.8102,312.3958,312.7707,4471.0
2024-07-05 12:55:00,317.02,317.08,316.41,316.54,15403.0,312.7707,312.8299,312.1689,312.2972,15403.0
2024-07-05 13:00:00,316.56,316.75,316.3,316.62,4587.0,312.3169,312.5043,312.0604,312.3761,4587.0
2024-07-05 13:05:00,316.53,316.83,316.53,316.71,3569.0,312.2873,312.5833,312.2873,312.4649,3569.0
2024-07-05 13:10:00,316.77,316.89,316.54,316.63,4370.0,312.5241,312.6425,312.2972,312.3859,4370.0
2024-07-05 13:15:00,316.77,316.77,316.53,316.64,3352.0,312.5241,312.5241,312.2873,312.3958,3352.0
2024-07-05 13:20:00,316.62,316.9,316.58,316.87,4899.0,312.3761,312.6523,312.3366,312.6227,4899.0
2024-07-05 13:25:00,316.81,317.28,316.81,317.04,3661.0,312.5635,313.0272,312.5635,312.7905,3661.0
2024-07-05 13:30:00,316.91,317.02,316.89,316.96,3333.0,312.6622,312.7707,312.6425,312.7115,3333.0
2024-07-05 13:35:00,316.96,317.12,316.86,316.89,8592.0,312.7115,312.8694,312.6129,312.6425,8592.0
2024-07-05 13:40:00,316.89,316.99,316.88,316.96,2620.0,312.6425,312.7411,312.6326,312.7115,2620.0
2024-07-05 13:45:00,317.02,317.29,316.98,317.05,4329.0,312.7707,313.0371,312.7313,312.8003,4329.0
2024-07-05 13:50:00,317.07,317.37,317.02,317.29,19174.0,312.8201,313.116,312.7707,313.0371,19174.0
2024-07-05 13:55:00,317.3,317.34,317.07,317.16,2125.0,313.047,313.0864,312.8201,312.9088,2125.0
2024-07-05 14:00:00,317.26,317.27,316.7,316.81,4456.0,313.0075,313.0174,312.455,312.5635,4456.0
2024-07-05 14:05:00,316.81,317.24,316.81,317.0,7381.0,312.5635,312.9878,312.5635,312.751,7381.0
2024-07-05 14:10:00,316.89,317.17,316.89,317.01,1128.0,312.6425,312.9187,312.6425,312.7609,1128.0
2024-07-05 14:15:00,317.19,317.25,317.07,317.18,4615.0,312.9384,312.9976,312.8201,312.9286,4615.0
2024-07-05 14:20:00,317.13,317.2,316.51,316.51,5340.0,312.8792,312.9483,312.2676,312.2676,5340.0
2024-07-05 14:25:00,316.6,316.71,316.38,316.43,5172.0,312.3564,312.4649,312.1393,312.1886,5172.0
2024-07-05 14:30:00,316.35,316.76,316.34,316.75,4776.0,312.1097,312.5142,312.0998,312.5043,4776.0
2024-07-05 14:35:00,316.72,316.89,316.61,316.62,3765.0,312.4747,312.6425,312.3662,312.3761,3765.0
2024-07-05 14:40:00,316.64,316.74,316.64,316.69,2502.0,312.3958,312.4945,312.3958,312.4451,2502.0
2024-07-05 14:45:00,316.77,317.16,316.77,317.13,4500.0,312.5241,312.9088,312.5241,312.8792,4500.0
2024-07-05 14:50:00,317.19,317.25,316.96,317.09,5481.0,312.9384,312.9976,312.7115,312.8398,5481.0
2024-07-05 14:55:00,317.07,317.31,317.06,317.22,12425.0,312.8201,313.0568,312.8102,312.968,12425.0
2024-07-05 15:00:00,317.21,317.55,317.1,317.37,12202.0,312.9582,313.2936,312.8496,313.116,12202.0
2024-07-05 15:05:00,317.35,317.59,317.31,317.36,15914.0,313.0963,313.3331,313.0568,313.1062,15914.0
2024-07-05 15:10:00,317.43,317.67,317.36,317.63,18574.0,313.1752,313.412,313.1062,313.3725,18574.0
2024-07-05 15:15:00,317.67,317.85,317.48,317.79,6219.0,313.412,313.5896,313.2246,313.5304,6219.0
2024-07-05 15:20:00,317.71,317.85,317.71,317.85,2845.0,313.4515,313.5896,313.4515,313.5896,2845.0
2024-07-05 15:25:00,317.82,317.94,317.79,317.79,4369.0,313.56,313.6784,313.5304,313.5304,4369.0
2024-07-05 15:30:00,317.78,317.84,317.48,317.63,12511.0,313.5205,313.5797,313.2246,313.3725,12511.0
2024-07-05 15:35:00,317.62,317.9,317.57,317.88,8035.0,313.3627,313.6389,313.3133,313.6192,8035.0
2024-07-05 15:40:00,317.9,317.94,317.41,317.7,25764.0,313.6389,313.6784,313.1555,313.4416,25764.0
2024-07-05 15:45:00,317.65,317.96,317.46,317.52,15404.0,313.3923,313.6981,313.2048,313.264,15404.0
2024-07-05 15:50:00,317.51,317.94,317.47,317.66,18025.0,313.2542,313.6784,313.2147,313.4021,18025.0
2024-07-05 15:55:00,317.67,317.82,317.19,317.41,46803.0,313.412,313.56,312.9384,313.1555,46803.0
2024-07-08 09:30:00,320.17,320.44,318.22,319.13,25677.0,315.8785,316.1449,313.9546,314.8524,25677.0
2024-07-08 09:35:00,319.19,320.75,319.18,319.85,12120.0,314.9116,316.4507,314.9018,315.5628,12120.0
2024-07-08 09:40:00,319.98,320.48,319.74,320.35,10145.0,315.691,316.1843,315.4543,316.0561,10145.0
2024-07-08 09:45:00,320.31,321.18,320.24,320.94,7120.0,316.0166,316.875,315.9476,316.6382,7120.0
2024-07-08 09:50:00,320.93,321.12,319.93,320.29,16755.0,316.6283,316.8158,315.6417,315.9969,16755.0
2024-07-08 09:55:00,320.29,320.77,319.96,320.47,18520.0,315.9969,316.4705,315.6713,316.1745,18520.0
2024-07-08 10:00:00,320.61,321.2,320.18,320.71,44313.0,316.3126,316.8947,315.8884,316.4113,44313.0
2024-07-08 10:05:00,320.72,321.8,320.72,321.56,10330.0,316.4211,317.4867,316.4211,317.2499,10330.0
2024-07-08 10:10:00,321.67,322.8,321.47,322.8,44592.0,317.3584,318.4732,317.1611,318.4732,44592.0
2024-07-08 10:15:00,322.72,322.88,321.88,321.88,8891.0,318.3943,318.5522,317.5656,317.5656,8891.0
2024-07-08 10:20:00,321.76,321.76,320.88,321.7,12081.0,317.4472,317.4472,316.579,317.388,12081.0
2024-07-08 10:25:00,321.71,322.0,321.24,321.55,10893.0,317.3979,317.684,316.9342,317.24,10893.0
2024-07-08 10:30:00,321.38,321.88,321.17,321.52,4712.0,317.0723,317.5656,316.8651,317.2104,4712.0
2024-07-08 10:35:00,321.61,321.73,321.32,321.59,3993.0,317.2992,317.4176,317.0131,317.2795,3993.0
2024-07-08 10:40:00,321.57,321.79,321.41,321.41,3502.0,317.2597,317.4768,317.1019,317.1019,3502.0
2024-07-08 10:45:00,321.45,321.68,321.44,321.67,4515.0,317.1413,317.3683,317.1315,317.3584,4515.0
2024-07-08 10:50:00,321.67,321.82,321.41,321.5,9885.0,317.3584,317.5064,317.1019,317.1907,9885.0
2024-07-08 10:55:00,321.51,321.53,321.0,321.17,3763.0,317.2005,317.2203,316.6974,316.8651,3763.0
2024-07-08 11:00:00,321.18,321.9,321.17,321.89,2975.0,316.875,317.5853,316.8651,317.5754,2975.0
2024-07-08 11:05:00,321.66,321.7,321.34,321.43,3488.0,317.3485,317.388,317.0328,317.1216,3488.0
2024-07-08 11:10:00,321.38,321.38,320.54,320.68,2011.0,317.0723,317.0723,316.2435,316.3817,2011.0
2024-07-08 11:15:00,320.64,320.72,320.41,320.67,3850.0,316.3422,316.4211,316.1153,316.3718,3850.0
2024-07-08 11:20:00,320.68,321.17,320.62,321.17,4512.0,316.3817,316.8651,316.3225,316.8651,4512.0
2024-07-08 11:25:00,321.27,321.51,321.15,321.41,6364.0,316.9638,317.2005,316.8454,317.1019,6364.0
2024-07-08 11:30:00,321.47,321.51,320.21,320.21,4117.0,317.1611,317.2005,315.918,315.918,4117.0
2024-07-08 11:35:00,320.09,320.34,319.88,320.11,1944.0,315.7996,316.0462,315.5924,315.8193,1944.0
2024-07-08 11:40:00,320.11,320.11,319.55,319.63,1854.0,315.8193,315.8193,315.2668,315.3457,1854.0
2024-07-08 11:45:00,319.47,319.78,319.33,319.76,2517.0,315.1879,315.4937,315.0498,315.474,2517.0
2024-07-08 11:50:00,319.62,319.8,319.51,319.8,2060.0,315.3359,315.5135,315.2273,315.5135,2060.0
2024-07-08 11:55:00,319.82,319.83,319.37,319.69,6623.0,315.5332,315.5431,315.0892,315.4049,6623.0
2024-07-08 12:00:00,319.69,319.69,319.42,319.57,1077.0,315.4049,315.4049,315.1386,315.2865,1077.0
2024-07-08 12:05:00,319.59,319.66,319.32,319.34,3932.0,315.3063,315.3753,315.0399,315.0596,3932.0
2024-07-08 12:10:00,319.35,319.42,319.0,319.05,2856.0,315.0695,315.1386,314.7242,314.7735,2856.0
2024-07-08 12:15:00,319.05,319.46,318.95,319.24,3633.0,314.7735,315.178,314.6749,314.961,3633.0
2024-07-08 12:20:00,319.33,319.33,319.11,319.22,2310.0,315.0498,315.0498,314.8327,314.9412,2310.0
2024-07-08 12:25:00,319.22,319.23,318.91,318.97,2079.0,314.9412,314.9511,314.6354,314.6946,2079.0
2024-07-08 12:30:00,318.87,318.98,318.81,318.98,1100.0,314.5959,314.7045,314.5367,314.7045,1100.0
2024-07-08 12:35:00,318.92,319.42,318.92,319.38,2864.0,314.6453,315.1386,314.6453,315.0991,2864.0
2024-07-08 12:40:00,319.35,319.63,319.34,319.59,2814.0,315.0695,315.3457,315.0596,315.3063,2814.0
2024-07-08 12:45:00,319.79,319.93,319.54,319.86,2569.0,315.5036,315.6417,315.2569,315.5727,2569.0
2024-07-08 12:50:00,319.93,319.93,319.67,319.73,2284.0,315.6417,315.6417,315.3852,315.4444,2284.0
2024-07-08 12:55:00,319.75,319.76,319.47,319.48,5139.0,315.4641,315.474,315.1879,315.1977,5139.0
2024-07-08 13:00:00,319.68,319.68,319.38,319.38,605.0,315.3951,315.3951,315.0991,315.0991,605.0
2024-07-08 13:05:00,319.45,319.76,319.45,319.59,1994.0,315.1682,315.474,315.1682,315.3063,1994.0
2024-07-08 13:10:00,319.66,319.69,319.64,319.64,750.0,315.3753,315.4049,315.3556,315.3556,750.0
2024-07-08 13:15:00,319.7,319.81,319.55,319.68,3970.0,315.4148,315.5233,315.2668,315.3951,3970.0
2024-07-08 13:20:00,319.68,319.79,319.67,319.79,2312.0,315.3951,315.5036,315.3852,315.5036,2312.0
2024-07-08 13:25:00,319.81,319.81,319.62,319.63,2691.0,315.5233,315.5233,315.3359,315.3457,2691.0
2024-07-08 13:30:00,319.56,319.93,319.56,319.88,2866.0,315.2767,315.6417,315.2767,315.5924,2866.0
2024-07-08 13:35:00,319.91,320.13,319.91,320.12,1874.0,315.622,315.839,315.622,315.8292,1874.0
2024-07-08 13:40:00,320.04,320.28,320.04,320.05,1325.0,315.7502,315.987,315.7502,315.7601,1325.0
2024-07-08 13:45:00,319.98,320.1,319.8,319.81,3078.0,315.691,315.8094,315.5135,315.5233,3078.0
2024-07-08 13:50:00,319.88,320.06,319.83,319.99,2395.0,315.5924,315.77,315.5431,315.7009,2395.0
2024-07-08 13:55:00,319.89,320.0,319.73,319.85,4133.0,315.6023,315.7108,315.4444,315.5628,4133.0
2024-07-08 14:00:00,319.97,319.97,319.49,319.52,1500.0,315.6812,315.6812,315.2076,315.2372,1500.0
2024-07-08 14:05:00,319.36,319.39,319.22,319.33,1000.0,315.0794,315.109,314.9412,315.0498,1000.0
2024-07-08 14:10:00,319.46,319.47,319.29,319.38,2877.0,315.178,315.1879,315.0103,315.0991,2877.0
2024-07-08 14:15:00,319.39,319.39,319.32,319.37,1926.0,315.109,315.109,315.0399,315.0892,1926.0
2024-07-08 14:20:00,319.3,319.75,319.29,319.75,4354.0,315.0202,315.4641,315.0103,315.4641,4354.0
2024-07-08 14:25:00,319.74,319.9,319.73,319.74,1520.0,315.4543,315.6121,315.4444,315.4543,1520.0
2024-07-08 14:30:00,319.79,319.79,319.54,319.65,2202.0,315.5036,315.5036,315.2569,315.3655,2202.0
2024-07-08 14:35:00,319.64,319.64,319.43,319.47,5711.0,315.3556,315.3556,315.1484,315.1879,5711.0
2024-07-08 14:40:00,319.44,319.44,318.86,319.24,3692.0,315.1583,315.1583,314.5861,314.961,3692.0
2024-07-08 14:45:00,319.15,319.39,319.05,319.29,11122.0,314.8722,315.109,314.7735,315.0103,11122.0
2024-07-08 14:50:00,319.43,319.53,319.33,319.48,6636.0,315.1484,315.2471,315.0498,315.1977,6636.0
2024-07-08 14:55:00,319.48,319.63,319.43,319.47,5042.0,315.1977,315.3457,315.1484,315.1879,5042.0
2024-07-08 15:00:00,319.4,319.4,318.82,318.84,6088.0,315.1188,315.1188,314.5466,314.5663,6088.0
2024-07-08 15:05:00,318.88,318.94,318.61,318.79,6871.0,314.6058,314.665,314.3394,314.517,6871.0
2024-07-08 15:10:00,318.72,318.94,318.71,318.81,5122.0,314.4479,314.665,314.4381,314.5367,5122.0
2024-07-08 15:15:00,318.9,319.15,318.66,318.94,4441.0,314.6255,314.8722,314.3887,314.665,4441.0
2024-07-08 15:20:00,319.04,319.04,318.72,318.72,3729.0,314.7636,314.7636,314.4479,314.4479,3729.0
2024-07-08 15:25:00,318.71,318.71,318.48,318.57,3540.0,314.4381,314.4381,314.2112,314.2999,3540.0
2024-07-08 15:30:00,318.59,318.81,318.59,318.64,3382.0,314.3197,314.5367,314.3197,314.369,3382.0
2024-07-08 15:35:00,318.63,318.85,318.52,318.6,2278.0,314.3591,314.5762,314.2506,314.3295,2278.0
2024-07-08 15:40:00,318.76,319.22,318.7,319.1,4525.0,314.4874,314.9412,314.4282,314.8228,4525.0
2024-07-08 15:45:00,319.06,319.2,318.7,318.95,10808.0,314.7834,314.9215,314.4282,314.6749,10808.0
2024-07-08 15:50:00,319.04,319.11,318.4,318.65,13874.0,314.7636,314.8327,314.1322,314.3789,13874.0
2024-07-08 15:55:00,318.71,319.0,318.54,318.99,50632.0,314.4381,314.7242,314.2703,314.7143,50632.0
2024-07-09 09:30:00,320.19,320.52,319.25,320.21,33791.0,315.8982,316.2238,314.9708,315.918,33791.0
2024-07-09 09:35:00,320.5,320.99,320.07,320.12,2641.0,316.2041,316.6875,315.7798,315.8292,2641.0
2024-07-09 09:40:00,320.39,320.53,319.78,320.53,1574.0,316.0956,316.2337,315.4937,316.2337,1574.0
2024-07-09 09:45:00,320.53,320.88,320.35,320.63,6668.0,316.2337,316.579,316.0561,316.3323,6668.0
2024-07-09 09:50:00,320.89,320.89,320.09,320.33,4509.0,316.5888,316.5888,315.7996,316.0364,4509.0
2024-07-09 09:55:00,320.28,320.82,320.2,320.2,8860.0,315.987,316.5198,315.9081,315.9081,8860.0
2024-07-09 10:00:00,320.52,320.67,319.4,319.41,7159.0,316.2238,316.3718,315.1188,315.1287,7159.0
2024-07-09 10:05:00,319.36,319.6,318.81,319.18,7464.0,315.0794,315.3161,314.5367,314.9018,7464.0
2024-07-09 10:10:00,319.37,319.96,319.36,319.78,4376.0,315.0892,315.6713,315.0794,315.4937,4376.0
2024-07-09 10:15:00,319.78,320.33,319.27,319.28,6528.0,315.4937,316.0364,314.9906,315.0004,6528.0
2024-07-09 10:20:00,319.17,319.17,318.61,318.64,5224.0,314.8919,314.8919,314.3394,314.369,5224.0
2024-07-09 10:25:00,318.72,318.72,318.12,318.49,3040.0,314.4479,314.4479,313.856,314.221,3040.0
2024-07-09 10:30:00,318.37,318.82,318.33,318.82,1713.0,314.1026,314.5466,314.0632,314.5466,1713.0
2024-07-09 10:35:00,319.19,319.53,319.13,319.13,1761.0,314.9116,315.2471,314.8524,314.8524,1761.0
2024-07-09 10:40:00,319.17,319.31,319.11,319.21,4987.0,314.8919,315.03,314.8327,314.9314,4987.0
2024-07-09 10:45:00,319.2,319.63,319.13,319.51,2543.0,314.9215,315.3457,314.8524,315.2273,2543.0
2024-07-09 10:50:00,319.5,319.52,319.2,319.22,2084.0,315.2175,315.2372,314.9215,314.9412,2084.0
2024-07-09 10:55:00,319.03,319.03,318.6,318.76,1496.0,314.7538,314.7538,314.3295,314.4874,1496.0
2024-07-09 11:00:00,318.79,319.24,318.72,318.75,7089.0,314.517,314.961,314.4479,314.4775,7089.0
2024-07-09 11:05:00,318.8,318.82,318.59,318.81,2713.0,314.5269,314.5466,314.3197,314.5367,2713.0
2024-07-09 11:10:00,318.84,318.98,318.53,318.96,7312.0,314.5663,314.7045,314.2605,314.6847,7312.0
2024-07-09 11:15:00,319.05,319.14,318.87,319.0,4821.0,314.7735,314.8623,314.5959,314.7242,4821.0
2024-07-09 11:20:00,319.0,319.19,318.85,319.03,5607.0,314.7242,314.9116,314.5762,314.7538,5607.0
2024-07-09 11:25:00,318.93,319.39,318.93,319.39,15308.0,314.6551,315.109,314.6551,315.109,15308.0
2024-07-09 11:30:00,319.5,319.64,319.08,319.21,8706.0,315.2175,315.3556,314.8031,314.9314,8706.0
2024-07-09 11:35:00,319.38,319.45,319.26,319.33,3313.0,315.0991,315.1682,314.9807,315.0498,3313.0
2024-07-09 11:40:00,319.59,320.15,319.59,320.02,6894.0,315.3063,315.8588,315.3063,315.7305,6894.0
2024-07-09 11:45:00,319.91,320.43,319.9,320.24,6386.0,315.622,316.135,315.6121,315.9476,6386.0
2024-07-09 11:50:00,320.09,320.21,320.05,320.18,1354.0,315.7996,315.918,315.7601,315.8884,1354.0
2024-07-09 11:55:00,320.16,320.25,320.01,320.13,1455.0,315.8686,315.9574,315.7206,315.839,1455.0
2024-07-09 12:00:00,320.2,320.2,319.84,319.84,9049.0,315.9081,315.9081,315.5529,315.5529,9049.0
2024-07-09 12:05:00,320.1,320.16,319.72,320.16,10725.0,315.8094,315.8686,315.4345,315.8686,10725.0
2024-07-09 12:10:00,320.2,320.43,320.03,320.03,6211.0,315.9081,316.135,315.7404,315.7404,6211.0
2024-07-09 12:15:00,320.01,320.43,320.0,320.21,7886.0,315.7206,316.135,315.7108,315.918,7886.0
2024-07-09 12:20:00,320.18,320.18,319.87,319.94,861.0,315.8884,315.8884,315.5825,315.6516,861.0
2024-07-09 12:25:00,319.99,320.13,319.72,319.81,4950.0,315.7009,315.839,315.4345,315.5233,4950.0
2024-07-09 12:30:00,319.84,319.9,319.64,319.9,12378.0,315.5529,315.6121,315.3556,315.6121,12378.0
2024-07-09 12:35:00,319.9,319.98,319.74,319.87,3953.0,315.6121,315.691,315.4543,315.5825,3953.0
2024-07-09 12:40:00,319.86,320.28,319.72,320.28,3619.0,315.5727,315.987,315.4345,315.987,3619.0
2024-07-09 12:45:00,320.18,320.34,319.82,319.82,1880.0,315.8884,316.0462,315.5332,315.5332,1880.0
2024-07-09 12:50:00,319.88,320.21,319.88,319.91,999.0,315.5924,315.918,315.5924,315.622,999.0
2024-07-09 12:55:00,319.9,320.11,319.9,320.06,1513.0,315.6121,315.8193,315.6121,315.77,1513.0
2024-07-09 13:00:00,320.06,320.89,320.05,320.69,2871.0,315.77,316.5888,315.7601,316.3915,2871.0
2024-07-09 13:05:00,320.52,320.83,320.28,320.78,3885.0,316.2238,316.5297,315.987,316.4803,3885.0
2024-07-09 13:10:00,320.87,320.99,320.81,320.86,8429.0,316.5691,316.6875,316.5099,316.5593,8429.0
2024-07-09 13:15:00,320.88,320.88,320.24,320.78,3882.0,316.579,316.579,315.9476,316.4803,3882.0
2024-07-09 13:20:00,320.99,321.14,320.32,320.41,3180.0,316.6875,316.8355,316.0265,316.1153,3180.0
2024-07-09 13:25:00,320.43,320.66,320.23,320.61,4190.0,316.135,316.3619,315.9377,316.3126,4190.0
2024-07-09 13:30:00,320.71,320.86,320.61,320.82,1656.0,316.4113,316.5593,316.3126,316.5198,1656.0
2024-07-09 13:35:00,320.49,320.57,320.36,320.55,1490.0,316.1942,316.2731,316.066,316.2534,1490.0
2024-07-09 13:40:00,320.32,320.43,320.21,320.32,3802.0,316.0265,316.135,315.918,316.0265,3802.0
2024-07-09 13:45:00,320.25,320.33,319.56,319.66,17086.0,315.9574,316.0364,315.2767,315.3753,17086.0
2024-07-09 13:50:00,319.51,319.97,319.51,319.75,2636.0,315.2273,315.6812,315.2273,315.4641,2636.0
2024-07-09 13:55:00,319.83,319.83,319.64,319.71,1200.0,315.5431,315.5431,315.3556,315.4247,1200.0
2024-07-09 14:00:00,319.7,319.7,319.45,319.55,4021.0,315.4148,315.4148,315.1682,315.2668,4021.0
2024-07-09 14:05:00,319.5,320.01,319.5,319.99,2100.0,315.2175,315.7206,315.2175,315.7009,2100.0
2024-07-09 14:10:00,319.86,320.0,319.79,319.79,2605.0,315.5727,315.7108,315.5036,315.5036,2605.0
2024-07-09 14:15:00,319.87,319.87,319.62,319.62,880.0,315.5825,315.5825,315.3359,315.3359,880.0
2024-07-09 14:20:00,319.79,319.84,319.65,319.65,1291.0,315.5036,315.5529,315.3655,315.3655,1291.0
2024-07-09 14:25:00,319.63,319.71,319.54,319.71,2286.0,315.3457,315.4247,315.2569,315.4247,2286.0
2024-07-09 14:30:00,319.75,319.92,319.73,319.88,1808.0,315.4641,315.6319,315.4444,315.5924,1808.0
2024-07-09 14:35:00,319.93,319.93,319.85,319.85,542.0,315.6417,315.6417,315.5628,315.5628,542.0
2024-07-09 14:40:00,319.92,320.5,319.82,320.46,8835.0,315.6319,316.2041,315.5332,316.1646,8835.0
2024-07-09 14:45:00,320.33,320.41,319.99,320.02,3594.0,316.0364,316.1153,315.7009,315.7305,3594.0
2024-07-09 14:50:00,319.99,320.09,319.88,320.06,5019.0,315.7009,315.7996,315.5924,315.77,5019.0
2024-07-09 14:55:00,320.02,320.25,319.94,320.13,5250.0,315.7305,315.9574,315.6516,315.839,5250.0
2024-07-09 15:00:00,320.09,320.09,319.92,319.93,2120.0,315.7996,315.7996,315.6319,315.6417,2120.0
2024-07-09 15:05:00,319.94,319.98,319.7,319.79,14533.0,315.6516,315.691,315.4148,315.5036,14533.0
2024-07-09 15:10:00,319.75,319.93,319.74,319.83,14348.0,315.4641,315.6417,315.4543,315.5431,14348.0
2024-07-09 15:15:00,319.81,319.81,319.56,319.59,3515.0,315.5233,315.5233,315.2767,315.3063,3515.0
2024-07-09 15:20:00,319.61,319.79,319.6,319.75,10173.0,315.326,315.5036,315.3161,315.4641,10173.0
2024-07-09 15:25:00,319.81,320.03,319.79,320.03,4461.0,315.5233,315.7404,315.5036,315.7404,4461.0
2024-07-09 15:30:00,320.03,320.03,319.77,319.89,4868.0,315.7404,315.7404,315.4839,315.6023,4868.0
2024-07-09 15:35:00,319.9,320.22,319.85,320.1,5506.0,315.6121,315.9278,315.5628,315.8094,5506.0
2024-07-09 15:40:00,320.21,320.32,319.93,319.95,12136.0,315.918,316.0265,315.6417,315.6614,12136.0
2024-07-09 15:45:00,319.94,320.03,319.46,319.49,14454.0,315.6516,315.7404,315.178,315.2076,14454.0
2024-07-09 15:50:00,319.47,319.7,319.28,319.28,12006.0,315.1879,315.4148,315.0004,315.0004,12006.0
2024-07-09 15:55:00,319.2,319.23,318.49,318.72,36555.0,314.9215,314.9511,314.221,314.4479,36555.0
2024-07-10 09:30:00,318.75,320.11,318.75,320.01,23740.0,314.4775,315.8193,314.4775,315.7206,23740.0
2024-07-10 09:35:00,319.98,320.19,319.09,319.09,15184.0,315.691,315.8982,314.813,314.813,15184.0
2024-07-10 09:40:00,318.89,319.33,318.61,319.33,7506.0,314.6157,315.0498,314.3394,315.0498,7506.0
2024-07-10 09:45:00,319.24,320.97,319.15,320.61,4914.0,314.961,316.6678,314.8722,316.3126,4914.0
2024-07-10 09:50:00,320.6,320.8,320.04,320.67,3884.0,316.3027,316.5001,315.7502,316.3718,3884.0
2024-07-10 09:55:00,320.36,320.43,319.56,319.75,2663.0,316.066,316.135,315.2767,315.4641,2663.0
2024-07-10 10:00:00,319.58,321.11,319.58,320.5,8936.0,315.2964,316.8059,315.2964,316.2041,8936.0
2024-07-10 10:05:00,320.51,320.82,320.24,320.82,2811.0,316.2139,316.5198,315.9476,316.5198,2811.0
2024-07-10 10:10:00,320.95,320.95,320.17,320.57,12783.0,316.648,316.648,315.8785,316.2731,12783.0
2024-07-10 10:15:00,320.56,320.56,319.19,319.87,7389.0,316.2633,316.2633,314.9116,315.5825,7389.0
2024-07-10 10:20:00,319.65,319.87,319.07,319.47,5595.0,315.3655,315.5825,314.7932,315.1879,5595.0
2024-07-10 10:25:00,319.58,319.6,319.06,319.3,4452.0,315.2964,315.3161,314.7834,315.0202,4452.0
2024-07-10 10:30:00,319.38,320.19,319.22,320.0,6559.0,315.0991,315.8982,314.9412,315.7108,6559.0
2024-07-10 10:35:00,320.02,320.09,319.12,319.38,8773.0,315.7305,315.7996,314.8426,315.0991,8773.0
2024-07-10 10:40:00,319.45,320.02,319.45,319.97,3041.0,315.1682,315.7305,315.1682,315.6812,3041.0
2024-07-10 10:45:00,319.97,319.97,319.58,319.81,2619.0,315.6812,315.6812,315.2964,315.5233,2619.0
2024-07-10 10:50:00,319.84,320.32,319.83,320.19,9266.0,315.5529,316.0265,315.5431,315.8982,9266.0
2024-07-10 10:55:00,320.31,320.56,320.31,320.56,4629.0,316.0166,316.2633,316.0166,316.2633,4629.0
2024-07-10 11:00:00,320.56,321.44,320.55,321.44,9906.0,316.2633,317.1315,316.2534,317.1315,9906.0
2024-07-10 11:05:00,321.44,321.8,321.01,321.61,8947.0,317.1315,317.4867,316.7072,317.2992,8947.0
2024-07-10 11:10:00,321.67,322.0,321.36,321.37,5382.0,317.3584,317.684,317.0525,317.0624,5382.0
2024-07-10 11:15:00,321.37,321.52,321.19,321.52,2547.0,317.0624,317.2104,316.8848,317.2104,2547.0
2024-07-10 11:20:00,321.35,321.97,321.35,321.91,5340.0,317.0427,317.6544,317.0427,317.5952,5340.0
2024-07-10 11:25:00,322.0,322.44,321.75,322.28,7657.0,317.684,318.1181,317.4373,317.9602,7657.0
2024-07-10 11:30:00,322.3,322.55,322.2,322.51,7137.0,317.9799,318.2266,317.8813,318.1871,7137.0
2024-07-10 11:35:00,322.43,323.03,322.42,322.98,8559.0,318.1082,318.7002,318.0983,318.6508,8559.0
2024-07-10 11:40:00,322.88,323.01,322.57,322.99,6288.0,318.5522,318.6804,318.2463,318.6607,6288.0
2024-07-10 11:45:00,323.03,323.19,322.9,322.92,5711.0,318.7002,318.858,318.5719,318.5916,5711.0
2024-07-10 11:50:00,322.92,323.65,322.91,323.64,6724.0,318.5916,319.3119,318.5818,319.302,6724.0
2024-07-10 11:55:00,323.49,323.62,323.18,323.4,5814.0,319.154,319.2823,318.8482,319.0652,5814.0
2024-07-10 12:00:00,323.38,323.92,323.38,323.92,1967.0,319.0455,319.5782,319.0455,319.5782,1967.0
2024-07-10 12:05:00,323.94,324.22,323.91,324.21,5454.0,319.598,319.8742,319.5684,319.8643,5454.0
2024-07-10 12:10:00,324.23,324.59,324.21,324.59,6254.0,319.8841,320.2393,319.8643,320.2393,6254.0
2024-07-10 12:15:00,324.72,325.06,324.67,324.82,10819.0,320.3675,320.703,320.3182,320.4662,10819.0
2024-07-10 12:20:00,324.8,326.11,324.78,326.1,16482.0,320.4464,321.7389,320.4267,321.729,16482.0
2024-07-10 12:25:00,325.97,326.38,325.7,325.7,16015.0,321.6008,322.0053,321.3344,321.3344,16015.0
2024-07-10 12:30:00,325.63,326.37,325.49,325.78,15808.0,321.2653,321.9954,321.1272,321.4133,15808.0
2024-07-10 12:35:00,325.75,325.88,325.14,325.41,4555.0,321.3837,321.512,320.7819,321.0483,4555.0
2024-07-10 12:40:00,325.32,325.67,325.32,325.62,2493.0,320.9595,321.3048,320.9595,321.2554,2493.0
2024-07-10 12:45:00,325.56,325.8,325.42,325.42,4324.0,321.1963,321.433,321.0581,321.0581,4324.0
2024-07-10 12:50:00,325.36,325.45,325.22,325.23,4031.0,320.9989,321.0877,320.8608,320.8707,4031.0
2024-07-10 12:55:00,325.12,325.45,325.12,325.43,3982.0,320.7622,321.0877,320.7622,321.068,3982.0
2024-07-10 13:00:00,325.51,325.68,325.4,325.65,7886.0,321.1469,321.3146,321.0384,321.285,7886.0
2024-07-10 13:05:00,325.69,325.81,325.25,325.36,6159.0,321.3245,321.4429,320.8904,320.9989,6159.0
2024-07-10 13:10:00,325.41,325.61,325.11,325.18,6711.0,321.0483,321.2456,320.7523,320.8213,6711.0
2024-07-10 13:15:00,325.27,325.27,324.82,324.82,5623.0,320.9101,320.9101,320.4662,320.4662,5623.0
2024-07-10 13:20:00,324.81,325.01,324.28,324.36,2978.0,320.4563,320.6536,319.9334,320.0123,2978.0
2024-07-10 13:25:00,324.27,324.73,324.27,324.64,5441.0,319.9235,320.3774,319.9235,320.2886,5441.0
2024-07-10 13:30:00,324.55,324.79,324.25,324.36,7825.0,320.1998,320.4366,319.9038,320.0123,7825.0
2024-07-10 13:35:00,324.42,324.42,324.05,324.09,2813.0,320.0715,320.0715,319.7065,319.746,2813.0
2024-07-10 13:40:00,324.09,324.4,323.66,324.32,15495.0,319.746,320.0518,319.3217,319.9729,15495.0
2024-07-10 13:45:00,324.43,324.58,324.16,324.22,29008.0,320.0814,320.2294,319.815,319.8742,29008.0
2024-07-10 13:50:00,324.26,325.18,324.26,325.18,4522.0,319.9137,320.8213,319.9137,320.8213,4522.0
2024-07-10 13:55:00,325.03,325.29,324.58,324.86,24241.0,320.6734,320.9299,320.2294,320.5056,24241.0
2024-07-10 14:00:00,324.74,324.94,324.63,324.65,5139.0,320.3872,320.5846,320.2787,320.2985,5139.0
2024-07-10 14:05:00,324.66,324.86,324.57,324.77,3830.0,320.3083,320.5056,320.2195,320.4168,3830.0
2024-07-10 14:10:00,324.77,325.2,324.74,325.11,11696.0,320.4168,320.8411,320.3872,320.7523,11696.0
2024-07-10 14:15:00,325.21,325.3,324.76,324.89,6269.0,320.8509,320.9397,320.407,320.5352,6269.0
2024-07-10 14:20:00,324.83,324.85,324.56,324.59,2897.0,320.476,320.4958,320.2097,320.2393,2897.0
2024-07-10 14:25:00,324.68,325.07,324.68,325.0,4465.0,320.328,320.7128,320.328,320.6438,4465.0
2024-07-10 14:30:00,325.04,325.32,324.84,325.23,4512.0,320.6832,320.9595,320.4859,320.8707,4512.0
2024-07-10 14:35:00,325.27,325.55,325.26,325.42,8465.0,320.9101,321.1864,320.9003,321.0581,8465.0
2024-07-10 14:40:00,325.49,325.86,325.41,325.82,3697.0,321.1272,321.4922,321.0483,321.4528,3697.0
2024-07-10 14:45:00,325.83,326.25,325.83,325.88,7471.0,321.4626,321.877,321.4626,321.512,7471.0
2024-07-10 14:50:00,325.91,326.0,325.75,325.88,4080.0,321.5416,321.6304,321.3837,321.512,4080.0
2024-07-10 14:55:00,325.93,326.06,325.77,325.84,12471.0,321.5613,321.6896,321.4034,321.4725,12471.0
2024-07-10 15:00:00,325.9,325.9,325.51,325.7,19952.0,321.5317,321.5317,321.1469,321.3344,19952.0
2024-07-10 15:05:00,325.61,325.78,325.45,325.65,20062.0,321.2456,321.4133,321.0877,321.285,20062.0
2024-07-10 15:10:00,325.65,325.67,325.44,325.54,7859.0,321.285,321.3048,321.0779,321.1765,7859.0
2024-07-10 15:15:00,325.55,325.83,325.46,325.69,8374.0,321.1864,321.4626,321.0976,321.3245,8374.0
2024-07-10 15:20:00,325.68,325.75,325.56,325.71,10066.0,321.3146,321.3837,321.1963,321.3442,10066.0
2024-07-10 15:25:00,325.71,325.74,325.51,325.54,14925.0,321.3442,321.3738,321.1469,321.1765,14925.0
2024-07-10 15:30:00,325.58,325.58,325.29,325.44,11432.0,321.216,321.216,320.9299,321.0779,11432.0
2024-07-10 15:35:00,325.44,325.66,325.36,325.55,12722.0,321.0779,321.2949,320.9989,321.1864,12722.0
2024-07-10 15:40:00,325.55,325.65,325.14,325.28,18420.0,321.1864,321.285,320.7819,320.92,18420.0
2024-07-10 15:45:00,325.33,326.11,325.27,325.96,22179.0,320.9693,321.7389,320.9101,321.5909,22179.0
2024-07-10 15:50:00,326.01,326.86,326.01,326.71,31555.0,321.6402,322.4788,321.6402,322.3308,31555.0
2024-07-10 15:55:00,326.79,327.22,326.67,326.85,78958.0,322.4098,322.834,322.2914,322.469,78958.0
2024-07-11 09:30:00,329.18,329.9,328.17,328.17,37768.0,324.7677,325.4781,323.7713,323.7713,37768.0
2024-07-11 09:35:00,328.94,329.43,328.28,328.28,6821.0,324.5309,325.0144,323.8798,323.8798,6821.0
2024-07-11 09:40:00,328.67,328.69,327.22,328.68,18806.0,324.2646,324.2843,322.834,324.2744,18806.0
2024-07-11 09:45:00,328.73,328.98,327.32,327.32,12814.0,324.3238,324.5704,322.9327,322.9327,12814.0
2024-07-11 09:50:00,327.35,327.66,326.61,326.94,18739.0,322.9623,323.2681,322.2322,322.5578,18739.0
2024-07-11 09:55:00,326.91,327.12,325.7,326.21,20721.0,322.5282,322.7353,321.3344,321.8375,20721.0
2024-07-11 10:00:00,326.26,327.86,326.26,327.63,8741.0,321.8869,323.4654,321.8869,323.2385,8741.0
2024-07-11 10:05:00,327.67,328.57,327.66,327.68,6258.0,323.278,324.1659,323.2681,323.2878,6258.0
2024-07-11 10:10:00,327.74,328.14,327.56,327.8,7005.0,323.347,323.7417,323.1694,323.4062,7005.0
2024-07-11 10:15:00,327.82,328.32,326.6,327.23,5042.0,323.426,323.9193,322.2223,322.8439,5042.0
2024-07-11 10:20:00,327.32,327.78,326.68,327.1,16259.0,322.9327,323.3865,322.3012,322.7156,16259.0
2024-07-11 10:25:00,326.98,328.22,326.98,327.25,55901.0,322.5972,323.8206,322.5972,322.8636,55901.0
2024-07-11 10:30:00,327.29,329.06,327.27,328.61,12140.0,322.9031,324.6493,322.8833,324.2054,12140.0
2024-07-11 10:35:00,328.33,329.35,328.33,329.07,7157.0,323.9291,324.9355,323.9291,324.6592,7157.0
2024-07-11 10:40:00,329.06,329.25,328.16,329.03,9228.0,324.6493,324.8368,323.7614,324.6197,9228.0
2024-07-11 10:45:00,329.16,330.21,329.07,330.06,13692.0,324.748,325.7839,324.6592,325.6359,13692.0
2024-07-11 10:50:00,329.85,330.37,329.85,329.98,13572.0,325.4288,325.9418,325.4288,325.557,13572.0
2024-07-11 10:55:00,330.04,330.08,329.35,329.77,11448.0,325.6162,325.6557,324.9355,325.3498,11448.0
2024-07-11 11:00:00,329.64,329.94,329.24,329.44,45301.0,325.2216,325.5175,324.8269,325.0242,45301.0
2024-07-11 11:05:00,329.5,331.13,329.5,331.06,8192.0,325.0834,326.6916,325.0834,326.6225,8192.0
2024-07-11 11:10:00,330.9,331.07,330.0,330.19,6364.0,326.4647,326.6324,325.5767,325.7642,6364.0
2024-07-11 11:15:00,330.19,330.19,329.12,329.3,10503.0,325.7642,325.7642,324.7085,324.8861,10503.0
2024-07-11 11:20:00,329.31,329.89,329.3,329.51,11535.0,324.896,325.4682,324.8861,325.0933,11535.0
2024-07-11 11:25:00,329.48,330.07,329.47,329.91,8843.0,325.0637,325.6458,325.0538,325.4879,8843.0
2024-07-11 11:30:00,329.91,330.39,329.57,329.88,20882.0,325.4879,325.9615,325.1525,325.4583,20882.0
2024-07-11 11:35:00,329.88,330.42,329.88,330.19,14214.0,325.4583,325.9911,325.4583,325.7642,14214.0
2024-07-11 11:40:00,330.56,330.64,329.85,330.3,9649.0,326.1292,326.2082,325.4288,325.8727,9649.0
2024-07-11 11:45:00,330.63,330.8,329.43,329.58,12325.0,326.1983,326.366,325.0144,325.1624,12325.0
2024-07-11 11:50:00,329.55,329.92,329.27,329.28,17004.0,325.1328,325.4978,324.8565,324.8664,17004.0
2024-07-11 11:55:00,329.5,329.66,329.1,329.4,6974.0,325.0834,325.2413,324.6888,324.9848,6974.0
2024-07-11 12:00:00,329.1,329.31,328.18,328.61,8769.0,324.6888,324.896,323.7811,324.2054,8769.0
2024-07-11 12:05:00,328.95,329.23,328.37,329.06,10020.0,324.5408,324.8171,323.9686,324.6493,10020.0
2024-07-11 12:10:00,329.04,329.08,328.57,329.0,14914.0,324.6296,324.6691,324.1659,324.5901,14914.0
2024-07-11 12:15:00,328.87,328.87,328.39,328.39,18152.0,324.4619,324.4619,323.9883,323.9883,18152.0
2024-07-11 12:20:00,328.55,328.7,328.27,328.38,8611.0,324.1462,324.2942,323.8699,323.9785,8611.0
2024-07-11 12:25:00,328.33,328.8,328.27,328.8,8609.0,323.9291,324.3928,323.8699,324.3928,8609.0
2024-07-11 12:30:00,328.82,329.34,328.81,329.24,4782.0,324.4126,324.9256,324.4027,324.8269,4782.0
2024-07-11 12:35:00,329.34,329.45,328.88,329.1,5773.0,324.9256,325.0341,324.4718,324.6888,5773.0
2024-07-11 12:40:00,328.93,329.14,328.7,328.82,4312.0,324.5211,324.7283,324.2942,324.4126,4312.0
2024-07-11 12:45:00,328.66,328.88,328.24,328.24,3462.0,324.2547,324.4718,323.8403,323.8403,3462.0
2024-07-11 12:50:00,328.58,328.63,328.24,328.59,4213.0,324.1758,324.2251,323.8403,324.1856,4213.0
2024-07-11 12:55:00,328.56,328.95,328.29,328.65,3963.0,324.156,324.5408,323.8897,324.2448,3963.0
2024-07-11 13:00:00,328.56,328.8,328.23,328.28,5074.0,324.156,324.3928,323.8305,323.8798,5074.0
2024-07-11 13:05:00,328.2,328.53,328.13,328.41,1439.0,323.8009,324.1264,323.7318,324.0081,1439.0
2024-07-11 13:10:00,328.32,328.88,328.05,328.87,5902.0,323.9193,324.4718,323.6529,324.4619,5902.0
2024-07-11 13:15:00,328.84,329.2,328.84,329.2,6643.0,324.4323,324.7875,324.4323,324.7875,6643.0
2024-07-11 13:20:00,329.25,329.64,329.19,329.2,13627.0,324.8368,325.2216,324.7776,324.7875,13627.0
2024-07-11 13:25:00,329.14,329.84,329.14,329.78,4454.0,324.7283,325.4189,324.7283,325.3597,4454.0
2024-07-11 13:30:00,329.61,329.86,329.45,329.47,6504.0,325.192,325.4386,325.0341,325.0538,6504.0
2024-07-11 13:35:00,329.32,329.69,329.32,329.52,2152.0,324.9059,325.2709,324.9059,325.1032,2152.0
2024-07-11 13:40:00,329.53,329.87,329.53,329.72,5360.0,325.113,325.4485,325.113,325.3005,5360.0
2024-07-11 13:45:00,329.8,329.98,329.57,329.8,7541.0,325.3794,325.557,325.1525,325.3794,7541.0
2024-07-11 13:50:00,329.81,330.02,329.56,329.56,5289.0,325.3893,325.5965,325.1426,325.1426,5289.0
2024-07-11 13:55:00,329.75,329.87,329.32,329.35,5071.0,325.3301,325.4485,324.9059,324.9355,5071.0
2024-07-11 14:00:00,329.35,329.39,329.11,329.12,6845.0,324.9355,324.9749,324.6987,324.7085,6845.0
2024-07-11 14:05:00,329.31,329.81,329.13,329.27,9098.0,324.896,325.3893,324.7184,324.8565,9098.0
2024-07-11 14:10:00,329.23,329.24,328.92,329.17,3441.0,324.8171,324.8269,324.5112,324.7579,3441.0
2024-07-11 14:15:00,329.18,329.31,329.04,329.17,4499.0,324.7677,324.896,324.6296,324.7579,4499.0
2024-07-11 14:20:00,329.06,329.32,328.99,329.09,4050.0,324.6493,324.9059,324.5803,324.6789,4050.0
2024-07-11 14:25:00,329.12,329.12,328.67,328.81,3902.0,324.7085,324.7085,324.2646,324.4027,3902.0
2024-07-11 14:30:00,328.74,329.34,328.7,329.02,5660.0,324.3336,324.9256,324.2942,324.6099,5660.0
2024-07-11 14:35:00,328.98,329.38,328.92,329.38,4075.0,324.5704,324.9651,324.5112,324.9651,4075.0
2024-07-11 14:40:00,329.33,329.48,329.15,329.48,2420.0,324.9157,325.0637,324.7381,325.0637,2420.0
2024-07-11 14:45:00,329.59,329.69,328.98,329.13,9137.0,325.1722,325.2709,324.5704,324.7184,9137.0
2024-07-11 14:50:00,329.26,329.55,329.2,329.44,4264.0,324.8467,325.1328,324.7875,325.0242,4264.0
2024-07-11 14:55:00,329.44,329.59,329.12,329.19,7976.0,325.0242,325.1722,324.7085,324.7776,7976.0
2024-07-11 15:00:00,329.18,329.51,329.05,329.24,9629.0,324.7677,325.0933,324.6395,324.8269,9629.0
2024-07-11 15:05:00,329.38,329.47,329.21,329.47,1887.0,324.9651,325.0538,324.7973,325.0538,1887.0
2024-07-11 15:10:00,329.46,329.51,329.22,329.27,3450.0,325.044,325.0933,324.8072,324.8565,3450.0
2024-07-11 15:15:00,329.14,329.58,329.11,329.5,8675.0,324.7283,325.1624,324.6987,325.0834,8675.0
2024-07-11 15:20:00,329.45,329.61,329.27,329.55,5245.0,325.0341,325.192,324.8565,325.1328,5245.0
2024-07-11 15:25:00,329.57,329.59,329.04,329.09,5599.0,325.1525,325.1722,324.6296,324.6789,5599.0
2024-07-11 15:30:00,329.12,329.19,328.88,329.06,4985.0,324.7085,324.7776,324.4718,324.6493,4985.0
2024-07-11 15:35:00,329.13,329.73,329.13,329.66,11167.0,324.7184,325.3104,324.7184,325.2413,11167.0
2024-07-11 15:40:00,329.65,329.69,329.37,329.44,6942.0,325.2314,325.2709,324.9552,325.0242,6942.0
2024-07-11 15:45:00,329.44,329.8,329.4,329.58,10651.0,325.0242,325.3794,324.9848,325.1624,10651.0
2024-07-11 15:50:00,329.63,329.69,329.1,329.21,26953.0,325.2117,325.2709,324.6888,324.7973,26953.0
2024-07-11 15:55:00,329.24,329.42,328.73,328.82,65298.0,324.8269,325.0045,324.3238,324.4126,65298.0
2024-07-12 09:30:00,330.75,330.75,326.21,326.56,28071.0,326.3167,326.3167,321.8375,322.1828,28071.0
2024-07-12 09:35:00,327.07,327.99,326.34,327.9,6482.0,322.686,323.5937,321.9658,323.5049,6482.0
2024-07-12 09:40:00,327.68,329.0,327.47,328.12,8516.0,323.2878,324.5901,323.0807,323.7219,8516.0
2024-07-12 09:45:00,328.08,330.04,327.65,329.82,8390.0,323.6825,325.6162,323.2582,325.3992,8390.0
2024-07-12 09:50:00,329.82,331.46,329.82,331.21,5670.0,325.3992,327.0172,325.3992,326.7705,5670.0
2024-07-12 09:55:00,331.04,331.24,330.36,330.36,3284.0,326.6028,326.8001,325.9319,325.9319,3284.0
2024-07-12 10:00:00,330.24,331.19,330.24,330.75,7262.0,325.8135,326.7508,325.8135,326.3167,7262.0
2024-07-12 10:05:00,330.57,331.5,330.53,330.66,9241.0,326.1391,327.0566,326.0996,326.2279,9241.0
2024-07-12 10:10:00,330.71,330.88,330.3,330.67,4469.0,326.2772,326.4449,325.8727,326.2378,4469.0
2024-07-12 10:15:00,330.75,330.96,330.3,330.52,5481.0,326.3167,326.5239,325.8727,326.0898,5481.0
2024-07-12 10:20:00,330.49,331.0,330.31,331.0,5864.0,326.0602,326.5633,325.8826,326.5633,5864.0
2024-07-12 10:25:00,330.93,331.37,330.77,331.36,5905.0,326.4943,326.9284,326.3364,326.9185,5905.0
2024-07-12 10:30:00,331.45,331.49,331.01,331.47,6362.0,327.0073,327.0468,326.5732,327.027,6362.0
2024-07-12 10:35:00,331.48,332.1,331.36,332.1,9089.0,327.0369,327.6486,326.9185,327.6486,9089.0
2024-07-12 10:40:00,331.97,332.24,331.63,331.88,13362.0,327.5203,327.7867,327.1849,327.4315,13362.0
2024-07-12 10:45:00,331.83,332.29,331.71,331.8,5422.0,327.3822,327.836,327.2638,327.3526,5422.0
2024-07-12 10:50:00,331.84,332.48,331.83,332.31,5223.0,327.3921,328.0235,327.3822,327.8558,5223.0
2024-07-12 10:55:00,332.3,332.4,332.14,332.17,11745.0,327.8459,327.9446,327.6881,327.7177,11745.0
2024-07-12 11:00:00,332.17,332.73,331.98,332.32,13805.0,327.7177,328.2701,327.5302,327.8656,13805.0
2024-07-12 11:05:00,332.23,332.57,332.15,332.37,5241.0,327.7768,328.1123,327.6979,327.915,5241.0
2024-07-12 11:10:00,332.31,332.75,332.3,332.5,10498.0,327.8558,328.2899,327.8459,328.0432,10498.0
2024-07-12 11:15:00,332.57,332.65,332.23,332.49,4672.0,328.1123,328.1912,327.7768,328.0334,4672.0
2024-07-12 11:20:00,332.31,332.59,332.18,332.59,9622.0,327.8558,328.132,327.7275,328.132,9622.0
2024-07-12 11:25:00,332.53,332.89,332.5,332.84,11280.0,328.0728,328.428,328.0432,328.3787,11280.0
2024-07-12 11:30:00,332.89,332.95,332.26,332.26,11896.0,328.428,328.4872,327.8064,327.8064,11896.0
2024-07-12 11:35:00,332.18,332.5,332.1,332.47,10408.0,327.7275,328.0432,327.6486,328.0136,10408.0
2024-07-12 11:40:00,332.58,332.88,332.34,332.57,10757.0,328.1222,328.4181,327.8854,328.1123,10757.0
2024-07-12 11:45:00,332.47,332.89,332.29,332.81,5750.0,328.0136,328.428,327.836,328.3491,5750.0
2024-07-12 11:50:00,332.82,332.85,332.47,332.48,4501.0,328.3589,328.3885,328.0136,328.0235,4501.0
2024-07-12 11:55:00,332.58,332.59,332.14,332.27,8469.0,328.1222,328.132,327.6881,327.8163,8469.0
2024-07-12 12:00:00,332.14,332.41,331.93,332.24,5681.0,327.6881,327.9544,327.4809,327.7867,5681.0
2024-07-12 12:05:00,332.18,332.45,331.66,332.35,38633.0,327.7275,327.9939,327.2145,327.8952,38633.0
2024-07-12 12:10:00,332.38,332.98,332.19,332.78,14437.0,327.9248,328.5168,327.7374,328.3195,14437.0
2024-07-12 12:15:00,332.92,333.47,332.9,333.0,13059.0,328.4576,329.0002,328.4379,328.5365,13059.0
2024-07-12 12:20:00,333.19,333.19,332.49,332.53,5021.0,328.724,328.724,328.0334,328.0728,5021.0
2024-07-12 12:25:00,332.52,332.71,332.21,332.71,7036.0,328.063,328.2504,327.7571,328.2504,7036.0
2024-07-12 12:30:00,332.6,332.67,332.35,332.46,5092.0,328.1419,328.211,327.8952,328.0038,5092.0
2024-07-12 12:35:00,332.62,332.93,332.49,332.49,5132.0,328.1616,328.4675,328.0334,328.0334,5132.0
2024-07-12 12:40:00,332.33,332.44,332.14,332.15,10269.0,327.8755,327.984,327.6881,327.6979,10269.0
2024-07-12 12:45:00,332.08,332.15,331.91,332.07,23137.0,327.6289,327.6979,327.4611,327.619,23137.0
2024-07-12 12:50:00,332.1,332.27,331.93,332.19,9523.0,327.6486,327.8163,327.4809,327.7374,9523.0
2024-07-12 12:55:00,332.19,332.41,332.12,332.38,9720.0,327.7374,327.9544,327.6683,327.9248,9720.0
2024-07-12 13:00:00,332.32,332.52,332.27,332.41,3610.0,327.8656,328.063,327.8163,327.9544,3610.0
2024-07-12 13:05:00,332.51,332.51,332.04,332.13,8328.0,328.0531,328.0531,327.5894,327.6782,8328.0
2024-07-12 13:10:00,332.23,332.94,332.23,332.86,5171.0,327.7768,328.4773,327.7768,328.3984,5171.0
2024-07-12 13:15:00,332.86,333.05,332.63,332.72,5210.0,328.3984,328.5859,328.1715,328.2603,5210.0
2024-07-12 13:20:00,332.59,332.95,332.59,332.91,4415.0,328.132,328.4872,328.132,328.4477,4415.0
2024-07-12 13:25:00,332.87,332.87,332.5,332.69,5307.0,328.4083,328.4083,328.0432,328.2307,5307.0
2024-07-12 13:30:00,332.78,333.05,332.47,333.03,6101.0,328.3195,328.5859,328.0136,328.5661,6101.0
2024-07-12 13:35:00,333.1,333.26,333.01,333.05,5343.0,328.6352,328.793,328.5464,328.5859,5343.0
2024-07-12 13:40:00,333.07,333.38,332.9,333.38,2472.0,328.6056,328.9114,328.4379,328.9114,2472.0
2024-07-12 13:45:00,333.39,333.71,333.3,333.7,4735.0,328.9213,329.237,328.8325,329.2271,4735.0
2024-07-12 13:50:00,333.68,333.68,333.26,333.26,4257.0,329.2074,329.2074,328.793,328.793,4257.0
2024-07-12 13:55:00,333.4,333.4,332.76,332.76,4923.0,328.9312,328.9312,328.2997,328.2997,4923.0
2024-07-12 14:00:00,332.73,333.05,332.63,333.05,5994.0,328.2701,328.5859,328.1715,328.5859,5994.0
2024-07-12 14:05:00,333.02,333.11,332.72,333.01,3280.0,328.5563,328.6451,328.2603,328.5464,3280.0
2024-07-12 14:10:00,333.09,333.23,332.96,333.0,8081.0,328.6253,328.7634,328.4971,328.5365,8081.0
2024-07-12 14:15:00,333.04,333.09,332.5,332.5,4923.0,328.576,328.6253,328.0432,328.0432,4923.0
2024-07-12 14:20:00,332.54,332.62,332.26,332.54,3095.0,328.0827,328.1616,327.8064,328.0827,3095.0
2024-07-12 14:25:00,332.56,332.73,332.48,332.65,4110.0,328.1024,328.2701,328.0235,328.1912,4110.0
2024-07-12 14:30:00,332.56,332.56,332.35,332.35,4074.0,328.1024,328.1024,327.8952,327.8952,4074.0
2024-07-12 14:35:00,332.41,332.69,332.41,332.69,4024.0,327.9544,328.2307,327.9544,328.2307,4024.0
2024-07-12 14:40:00,332.65,332.77,332.24,332.27,7137.0,328.1912,328.3096,327.7867,327.8163,7137.0
2024-07-12 14:45:00,332.34,332.56,332.24,332.56,5520.0,327.8854,328.1024,327.7867,328.1024,5520.0
2024-07-12 14:50:00,332.63,332.63,332.23,332.23,5407.0,328.1715,328.1715,327.7768,327.7768,5407.0
2024-07-12 14:55:00,332.24,332.38,332.23,332.31,4573.0,327.7867,327.9248,327.7768,327.8558,4573.0
2024-07-12 15:00:00,332.31,332.41,332.11,332.23,5498.0,327.8558,327.9544,327.6585,327.7768,5498.0
2024-07-12 15:05:00,332.23,332.41,332.2,332.2,7006.0,327.7768,327.9544,327.7473,327.7473,7006.0
2024-07-12 15:10:00,332.21,332.31,331.89,332.23,11464.0,327.7571,327.8558,327.4414,327.7768,11464.0
2024-07-12 15:15:00,332.24,332.24,331.98,332.12,7053.0,327.7867,327.7867,327.5302,327.6683,7053.0
2024-07-12 15:20:00,332.16,332.18,331.86,331.97,18971.0,327.7078,327.7275,327.4118,327.5203,18971.0
2024-07-12 15:25:00,332.0,332.33,331.94,332.12,14013.0,327.5499,327.8755,327.4907,327.6683,14013.0
2024-07-12 15:30:00,332.13,332.13,331.53,331.93,25292.0,327.6782,327.6782,327.0862,327.4809,25292.0
2024-07-12 15:35:00,331.86,331.86,331.19,331.29,17526.0,327.4118,327.4118,326.7508,326.8494,17526.0
2024-07-12 15:40:00,331.29,331.29,330.62,330.8,12764.0,326.8494,326.8494,326.1884,326.366,12764.0
2024-07-12 15:45:00,330.89,331.16,330.62,330.62,17838.0,326.4548,326.7212,326.1884,326.1884,17838.0
2024-07-12 15:50:00,330.53,331.11,330.15,331.11,26622.0,326.0996,326.6719,325.7247,326.6719,26622.0
2024-07-12 15:55:00,331.02,331.02,330.21,330.84,86642.0,326.5831,326.5831,325.7839,326.4055,86642.0
2024-07-15 09:30:00,329.34,329.91,328.02,328.39,20647.0,324.9256,325.4879,323.6233,323.9883,20647.0
2024-07-15 09:35:00,328.39,328.78,327.98,328.47,9559.0,323.9883,324.3731,323.5838,324.0672,9559.0
2024-07-15 09:40:00,328.73,328.99,327.75,328.68,10012.0,324.3238,324.5803,323.3569,324.2744,10012.0
2024-07-15 09:45:00,328.67,329.17,327.95,328.61,10820.0,324.2646,324.7579,323.5542,324.2054,10820.0
2024-07-15 09:50:00,328.55,330.11,328.36,329.8,9361.0,324.1462,325.6853,323.9587,325.3794,9361.0
2024-07-15 09:55:00,329.6,329.73,329.29,329.46,4230.0,325.1821,325.3104,324.8763,325.044,4230.0
2024-07-15 10:00:00,329.33,329.93,329.01,329.93,8183.0,324.9157,325.5077,324.6,325.5077,8183.0
2024-07-15 10:05:00,329.84,330.42,329.39,330.3,6339.0,325.4189,325.9911,324.9749,325.8727,6339.0
2024-07-15 10:10:00,330.3,330.75,330.1,330.55,14842.0,325.8727,326.3167,325.6754,326.1194,14842.0
2024-07-15 10:15:00,330.62,330.77,329.98,329.98,17939.0,326.1884,326.3364,325.557,325.557,17939.0
2024-07-15 10:20:00,330.11,330.35,329.84,329.89,2389.0,325.6853,325.922,325.4189,325.4682,2389.0
2024-07-15 10:25:00,329.77,329.98,329.37,329.78,8552.0,325.3498,325.557,324.9552,325.3597,8552.0
2024-07-15 10:30:00,329.78,330.71,329.77,330.43,5578.0,325.3597,326.2772,325.3498,326.001,5578.0
2024-07-15 10:35:00,330.4,330.67,330.11,330.17,5271.0,325.9714,326.2378,325.6853,325.7445,5271.0
2024-07-15 10:40:00,330.28,330.57,329.94,330.4,3971.0,325.853,326.1391,325.5175,325.9714,3971.0
2024-07-15 10:45:00,330.51,330.8,330.28,330.54,5905.0,326.0799,326.366,325.853,326.1095,5905.0
2024-07-15 10:50:00,330.7,330.96,330.64,330.91,3876.0,326.2674,326.5239,326.2082,326.4745,3876.0
2024-07-15 10:55:00,330.86,330.86,330.28,330.28,3078.0,326.4252,326.4252,325.853,325.853,3078.0
2024-07-15 11:00:00,330.44,330.44,329.98,330.06,8234.0,326.0108,326.0108,325.557,325.6359,8234.0
2024-07-15 11:05:00,329.94,330.11,329.41,329.41,2944.0,325.5175,325.6853,324.9946,324.9946,2944.0
2024-07-15 11:10:00,329.24,329.41,329.15,329.38,3538.0,324.8269,324.9946,324.7381,324.9651,3538.0
2024-07-15 11:15:00,329.36,329.55,329.33,329.53,6245.0,324.9453,325.1328,324.9157,325.113,6245.0
2024-07-15 11:20:00,329.66,330.03,329.59,329.69,2354.0,325.2413,325.6063,325.1722,325.2709,2354.0
2024-07-15 11:25:00,329.58,329.64,329.03,329.2,3035.0,325.1624,325.2216,324.6197,324.7875,3035.0
2024-07-15 11:30:00,328.94,329.34,328.7,328.72,6593.0,324.5309,324.9256,324.2942,324.3139,6593.0
2024-07-15 11:35:00,328.69,329.38,328.68,329.38,3699.0,324.2843,324.9651,324.2744,324.9651,3699.0
2024-07-15 11:40:00,329.17,329.25,328.68,328.75,4479.0,324.7579,324.8368,324.2744,324.3435,4479.0
2024-07-15 11:45:00,328.72,329.01,328.44,328.7,5213.0,324.3139,324.6,324.0377,324.2942,5213.0
2024-07-15 11:50:00,328.79,329.04,328.78,328.92,5628.0,324.383,324.6296,324.3731,324.5112,5628.0
2024-07-15 11:55:00,328.91,329.31,328.73,329.31,6405.0,324.5014,324.896,324.3238,324.896,6405.0
2024-07-15 12:00:00,329.18,329.26,328.95,329.0,2535.0,324.7677,324.8467,324.5408,324.5901,2535.0
2024-07-15 12:05:00,328.67,329.15,328.62,329.06,5169.0,324.2646,324.7381,324.2152,324.6493,5169.0
2024-07-15 12:10:00,329.05,329.07,328.74,328.75,4943.0,324.6395,324.6592,324.3336,324.3435,4943.0
2024-07-15 12:15:00,328.68,328.93,328.53,328.54,3060.0,324.2744,324.5211,324.1264,324.1363,3060.0
2024-07-15 12:20:00,328.41,328.91,328.32,328.78,7309.0,324.0081,324.5014,323.9193,324.3731,7309.0
2024-07-15 12:25:00,328.61,328.61,328.06,328.23,1320.0,324.2054,324.2054,323.6627,323.8305,1320.0
2024-07-15 12:30:00,328.24,328.29,327.96,328.06,2659.0,323.8403,323.8897,323.5641,323.6627,2659.0
2024-07-15 12:35:00,328.15,328.47,328.15,328.3,4806.0,323.7515,324.0672,323.7515,323.8995,4806.0
2024-07-15 12:40:00,328.24,328.57,328.07,328.27,4900.0,323.8403,324.1659,323.6726,323.8699,4900.0
2024-07-15 12:45:00,328.07,328.07,327.67,327.75,1843.0,323.6726,323.6726,323.278,323.3569,1843.0
2024-07-15 12:50:00,327.75,327.75,327.18,327.26,9120.0,323.3569,323.3569,322.7945,322.8735,9120.0
2024-07-15 12:55:00,327.23,327.36,327.08,327.13,6646.0,322.8439,322.9721,322.6959,322.7452,6646.0
2024-07-15 13:00:00,327.15,327.15,326.49,327.15,9534.0,322.7649,322.7649,322.1138,322.7649,9534.0
2024-07-15 13:05:00,327.23,327.71,327.22,327.69,5198.0,322.8439,323.3174,322.834,323.2977,5198.0
2024-07-15 13:10:00,327.58,327.6,327.21,327.21,1996.0,323.1892,323.2089,322.8241,322.8241,1996.0
2024-07-15 13:15:00,327.25,327.5,327.13,327.47,6173.0,322.8636,323.1102,322.7452,323.0807,6173.0
2024-07-15 13:20:00,327.42,327.76,327.36,327.71,1931.0,323.0313,323.3668,322.9721,323.3174,1931.0
2024-07-15 13:25:00,327.69,327.69,327.24,327.25,1803.0,323.2977,323.2977,322.8537,322.8636,1803.0
2024-07-15 13:30:00,327.16,327.32,326.92,327.08,11647.0,322.7748,322.9327,322.538,322.6959,11647.0
2024-07-15 13:35:00,326.88,327.23,326.87,326.97,6877.0,322.4986,322.8439,322.4887,322.5874,6877.0
2024-07-15 13:40:00,327.01,327.08,326.79,326.79,4121.0,322.6268,322.6959,322.4098,322.4098,4121.0
2024-07-15 13:45:00,326.79,326.87,326.5,326.57,1944.0,322.4098,322.4887,322.1237,322.1927,1944.0
2024-07-15 13:50:00,326.46,326.97,326.46,326.91,9811.0,322.0842,322.5874,322.0842,322.5282,9811.0
2024-07-15 13:55:00,326.91,326.95,326.58,326.83,5844.0,322.5282,322.5676,322.2026,322.4492,5844.0
2024-07-15 14:00:00,326.74,327.0,326.5,326.85,9514.0,322.3604,322.617,322.1237,322.469,9514.0
2024-07-15 14:05:00,326.85,326.95,326.69,326.93,15648.0,322.469,322.5676,322.3111,322.5479,15648.0
2024-07-15 14:10:00,326.85,326.97,326.41,326.42,5028.0,322.469,322.5874,322.0349,322.0447,5028.0
2024-07-15 14:15:00,326.5,326.5,326.14,326.18,7929.0,322.1237,322.1237,321.7685,321.8079,7929.0
2024-07-15 14:20:00,326.18,326.51,326.12,326.39,29726.0,321.8079,322.1335,321.7487,322.0151,29726.0
2024-07-15 14:25:00,326.37,326.84,326.15,326.78,6230.0,321.9954,322.4591,321.7783,322.3999,6230.0
2024-07-15 14:30:00,326.66,326.94,326.54,326.71,4660.0,322.2815,322.5578,322.1631,322.3308,4660.0
2024-07-15 14:35:00,326.59,326.76,326.29,326.76,5384.0,322.2124,322.3802,321.9165,322.3802,5384.0
2024-07-15 14:40:00,326.7,326.75,326.32,326.37,11449.0,322.321,322.3703,321.9461,321.9954,11449.0
2024-07-15 14:45:00,326.44,326.73,326.33,326.53,10028.0,322.0645,322.3506,321.9559,322.1533,10028.0
2024-07-15 14:50:00,326.56,326.89,326.43,326.83,9833.0,322.1828,322.5084,322.0546,322.4492,9833.0
2024-07-15 14:55:00,326.84,327.06,326.77,326.91,5029.0,322.4591,322.6761,322.39,322.5282,5029.0
2024-07-15 15:00:00,326.91,326.99,326.62,326.8,4646.0,322.5282,322.6071,322.242,322.4196,4646.0
2024-07-15 15:05:00,326.69,327.27,326.56,327.05,5467.0,322.3111,322.8833,322.1828,322.6663,5467.0
2024-07-15 15:10:00,327.05,327.18,326.98,327.15,8531.0,322.6663,322.7945,322.5972,322.7649,8531.0
2024-07-15 15:15:00,327.09,327.47,327.02,327.47,11541.0,322.7057,323.0807,322.6367,323.0807,11541.0
2024-07-15 15:20:00,327.39,327.6,327.19,327.52,7930.0,323.0017,323.2089,322.8044,323.13,7930.0
2024-07-15 15:25:00,327.47,327.47,327.03,327.23,6613.0,323.0807,323.0807,322.6465,322.8439,6613.0
2024-07-15 15:30:00,327.23,327.8,327.22,327.8,11116.0,322.8439,323.4062,322.834,323.4062,11116.0
2024-07-15 15:35:00,327.84,327.84,327.13,327.28,9510.0,323.4457,323.4457,322.7452,322.8932,9510.0
2024-07-15 15:40:00,327.22,327.34,326.95,326.95,12270.0,322.834,322.9524,322.5676,322.5676,12270.0
2024-07-15 15:45:00,327.0,327.01,326.38,326.63,15596.0,322.617,322.6268,322.0053,322.2519,15596.0
2024-07-15 15:50:00,326.61,326.87,325.84,326.67,28024.0,322.2322,322.4887,321.4725,322.2914,28024.0
2024-07-15 15:55:00,326.65,327.28,326.57,327.28,68279.0,322.2716,322.8932,322.1927,322.8932,68279.0
2024-07-16 09:30:00,330.55,330.82,328.8,328.8,20712.0,326.1194,326.3857,324.3928,324.3928,20712.0
2024-07-16 09:35:00,328.75,330.25,328.75,330.14,6844.0,324.3435,325.8234,324.3435,325.7149,6844.0
2024-07-16 09:40:00,330.05,330.29,329.46,329.61,21849.0,325.6261,325.8629,325.044,325.192,21849.0
2024-07-16 09:45:00,330.05,331.85,330.05,331.85,8677.0,325.6261,327.4019,325.6261,327.4019,8677.0
2024-07-16 09:50:00,331.75,333.39,331.69,332.99,25435.0,327.3033,328.9213,327.2441,328.5267,25435.0
2024-07-16 09:55:00,333.02,333.67,333.01,333.51,27254.0,328.5563,329.1975,328.5464,329.0397,27254.0
2024-07-16 10:00:00,333.55,334.6,333.55,333.63,32314.0,329.0792,330.1151,329.0792,329.1581,32314.0
2024-07-16 10:05:00,333.6,334.28,333.45,333.52,24736.0,329.1285,329.7994,328.9805,329.0496,24736.0
2024-07-16 10:10:00,333.44,333.98,332.58,333.72,7785.0,328.9706,329.5034,328.1222,329.2469,7785.0
2024-07-16 10:15:00,333.8,333.91,333.18,333.65,18261.0,329.3258,329.4343,328.7141,329.1778,18261.0
2024-07-16 10:20:00,333.68,334.11,332.62,332.62,20731.0,329.2074,329.6317,328.1616,328.1616,20731.0
2024-07-16 10:25:00,332.94,333.49,332.82,333.49,8463.0,328.4773,329.02,328.3589,329.02,8463.0
2024-07-16 10:30:00,333.29,333.76,333.25,333.5,10523.0,328.8226,329.2863,328.7832,329.0298,10523.0
2024-07-16 10:35:00,333.52,333.74,333.01,333.27,14260.0,329.0496,329.2666,328.5464,328.8029,14260.0
2024-07-16 10:40:00,333.26,334.15,333.26,334.07,10424.0,328.793,329.6711,328.793,329.5922,10424.0
2024-07-16 10:45:00,334.11,335.12,334.08,335.12,10301.0,329.6317,330.6281,329.6021,330.6281,10301.0
2024-07-16 10:50:00,335.04,335.04,334.16,334.3,7122.0,330.5492,330.5492,329.681,329.8191,7122.0
2024-07-16 10:55:00,334.43,334.55,333.88,333.96,5995.0,329.9474,330.0658,329.4047,329.4837,5995.0
2024-07-16 11:00:00,333.89,334.53,333.62,334.51,6300.0,329.4146,330.046,329.1482,330.0263,6300.0
2024-07-16 11:05:00,334.31,334.59,333.8,334.15,15195.0,329.829,330.1052,329.3258,329.6711,15195.0
2024-07-16 11:10:00,334.11,334.9,334.01,334.26,12315.0,329.6317,330.4111,329.533,329.7796,12315.0
2024-07-16 11:15:00,334.37,334.67,334.16,334.57,5965.0,329.8882,330.1841,329.681,330.0855,5965.0
2024-07-16 11:20:00,334.3,334.32,333.67,333.8,9209.0,329.8191,329.8388,329.1975,329.3258,9209.0
2024-07-16 11:25:00,334.02,334.24,333.68,333.68,7176.0,329.5429,329.7599,329.2074,329.2074,7176.0
2024-07-16 11:30:00,333.81,333.95,333.03,333.28,5972.0,329.3357,329.4738,328.5661,328.8128,5972.0
2024-07-16 11:35:00,333.11,333.12,332.16,332.82,15494.0,328.6451,328.6549,327.7078,328.3589,15494.0
2024-07-16 11:40:00,332.75,332.75,332.18,332.59,5345.0,328.2899,328.2899,327.7275,328.132,5345.0
2024-07-16 11:45:00,332.45,332.77,332.05,332.5,7173.0,327.9939,328.3096,327.5993,328.0432,7173.0
2024-07-16 11:50:00,332.56,333.03,332.44,332.63,6023.0,328.1024,328.5661,327.984,328.1715,6023.0
2024-07-16 11:55:00,332.86,332.87,332.17,332.6,5783.0,328.3984,328.4083,327.7177,328.1419,5783.0
2024-07-16 12:00:00,332.62,332.89,332.39,332.88,10394.0,328.1616,328.428,327.9347,328.4181,10394.0
2024-07-16 12:05:00,332.94,333.09,332.57,332.57,12937.0,328.4773,328.6253,328.1123,328.1123,12937.0
2024-07-16 12:10:00,332.42,332.84,331.65,332.39,23631.0,327.9643,328.3787,327.2046,327.9347,23631.0
2024-07-16 12:15:00,332.53,332.71,331.7,332.6,6633.0,328.0728,328.2504,327.254,328.1419,6633.0
2024-07-16 12:20:00,332.54,332.83,332.32,332.47,2997.0,328.0827,328.3688,327.8656,328.0136,2997.0
2024-07-16 12:25:00,332.45,332.67,332.17,332.18,10063.0,327.9939,328.211,327.7177,327.7275,10063.0
2024-07-16 12:30:00,332.14,332.19,331.36,331.55,22694.0,327.6881,327.7374,326.9185,327.106,22694.0
2024-07-16 12:35:00,331.6,332.31,331.5,332.0,14273.0,327.1553,327.8558,327.0566,327.5499,14273.0
2024-07-16 12:40:00,332.23,332.23,331.6,331.6,3826.0,327.7768,327.7768,327.1553,327.1553,3826.0
2024-07-16 12:45:00,331.89,332.12,331.51,331.51,7010.0,327.4414,327.6683,327.0665,327.0665,7010.0
2024-07-16 12:50:00,331.56,331.61,331.09,331.45,22528.0,327.1158,327.1652,326.6521,327.0073,22528.0
2024-07-16 12:55:00,331.45,331.9,331.14,331.9,10090.0,327.0073,327.4513,326.7015,327.4513,10090.0
2024-07-16 13:00:00,331.67,331.88,331.21,331.35,5549.0,327.2244,327.4315,326.7705,326.9086,5549.0
2024-07-16 13:05:00,331.36,331.75,331.2,331.59,12517.0,326.9185,327.3033,326.7607,327.1454,12517.0
2024-07-16 13:10:00,331.46,331.51,330.96,331.51,3235.0,327.0172,327.0665,326.5239,327.0665,3235.0
2024-07-16 13:15:00,331.6,331.6,330.91,330.91,1996.0,327.1553,327.1553,326.4745,326.4745,1996.0
2024-07-16 13:20:00,331.11,331.66,331.11,331.32,5517.0,326.6719,327.2145,326.6719,326.879,5517.0
2024-07-16 13:25:00,331.47,331.55,331.24,331.24,2965.0,327.027,327.106,326.8001,326.8001,2965.0
2024-07-16 13:30:00,331.16,331.56,331.01,331.28,2130.0,326.7212,327.1158,326.5732,326.8396,2130.0
2024-07-16 13:35:00,331.16,331.28,330.82,331.21,2833.0,326.7212,326.8396,326.3857,326.7705,2833.0
2024-07-16 13:40:00,331.32,331.36,330.82,330.86,6152.0,326.879,326.9185,326.3857,326.4252,6152.0
2024-07-16 13:45:00,330.93,331.34,330.82,330.93,3770.0,326.4943,326.8988,326.3857,326.4943,3770.0
2024-07-16 13:50:00,331.01,331.01,330.69,330.76,3898.0,326.5732,326.5732,326.2575,326.3266,3898.0
2024-07-16 13:55:00,330.88,331.24,330.87,331.04,3139.0,326.4449,326.8001,326.4351,326.6028,3139.0
2024-07-16 14:00:00,330.93,330.97,330.58,330.95,3032.0,326.4943,326.5337,326.149,326.514,3032.0
2024-07-16 14:05:00,331.16,331.16,330.47,330.47,3344.0,326.7212,326.7212,326.0404,326.0404,3344.0
2024-07-16 14:10:00,330.67,330.83,330.53,330.81,3647.0,326.2378,326.3956,326.0996,326.3759,3647.0
2024-07-16 14:15:00,330.76,330.86,330.47,330.86,4774.0,326.3266,326.4252,326.0404,326.4252,4774.0
2024-07-16 14:20:00,330.84,331.22,330.73,330.76,3835.0,326.4055,326.7804,326.297,326.3266,3835.0
2024-07-16 14:25:00,330.74,331.0,330.71,330.71,1842.0,326.3068,326.5633,326.2772,326.2772,1842.0
2024-07-16 14:30:00,330.84,331.19,330.75,330.91,3045.0,326.4055,326.7508,326.3167,326.4745,3045.0
2024-07-16 14:35:00,330.84,331.5,330.83,331.36,3513.0,326.4055,327.0566,326.3956,326.9185,3513.0
2024-07-16 14:40:00,331.56,331.74,331.31,331.67,7138.0,327.1158,327.2934,326.8692,327.2244,7138.0
2024-07-16 14:45:00,331.73,331.86,331.39,331.65,3407.0,327.2836,327.4118,326.9481,327.2046,3407.0
2024-07-16 14:50:00,331.63,331.63,331.07,331.41,16804.0,327.1849,327.1849,326.6324,326.9678,16804.0
2024-07-16 14:55:00,331.49,331.49,330.8,331.08,7027.0,327.0468,327.0468,326.366,326.6423,7027.0
2024-07-16 15:00:00,331.12,331.4,330.82,331.4,5443.0,326.6817,326.958,326.3857,326.958,5443.0
2024-07-16 15:05:00,331.31,331.5,330.79,330.9,3621.0,326.8692,327.0566,326.3562,326.4647,3621.0
2024-07-16 15:10:00,331.05,331.33,330.85,331.06,7213.0,326.6127,326.8889,326.4153,326.6225,7213.0
2024-07-16 15:15:00,330.92,331.49,330.92,331.49,4483.0,326.4844,327.0468,326.4844,327.0468,4483.0
2024-07-16 15:20:00,331.38,331.68,331.3,331.59,5764.0,326.9382,327.2342,326.8593,327.1454,5764.0
2024-07-16 15:25:00,331.72,331.9,331.41,331.82,5252.0,327.2737,327.4513,326.9678,327.3723,5252.0
2024-07-16 15:30:00,331.73,332.06,331.63,331.84,6062.0,327.2836,327.6091,327.1849,327.3921,6062.0
2024-07-16 15:35:00,331.83,332.0,331.74,331.89,18165.0,327.3822,327.5499,327.2934,327.4414,18165.0
2024-07-16 15:40:00,331.91,332.11,331.75,332.01,10176.0,327.4611,327.6585,327.3033,327.5598,10176.0
2024-07-16 15:45:00,331.96,332.29,331.61,332.01,12634.0,327.5105,327.836,327.1652,327.5598,12634.0
2024-07-16 15:50:00,331.97,333.01,331.92,332.59,21582.0,327.5203,328.5464,327.471,328.132,21582.0
2024-07-16 15:55:00,332.62,332.86,331.94,332.48,57131.0,328.1616,328.3984,327.4907,328.0235,57131.0
2024-07-17 09:30:00,326.97,327.62,322.75,324.0,64639.0,322.5874,323.2286,318.4239,319.6572,64639.0
2024-07-17 09:35:00,324.0,326.43,323.88,325.94,13114.0,319.6572,322.0546,319.5388,321.5712,13114.0
2024-07-17 09:40:00,325.7,326.06,324.53,325.07,7151.0,321.3344,321.6896,320.1801,320.7128,7151.0
2024-07-17 09:45:00,325.36,326.33,324.36,325.22,13196.0,320.9989,321.9559,320.0123,320.8608,13196.0
2024-07-17 09:50:00,325.65,327.34,325.35,327.34,5192.0,321.285,322.9524,320.9891,322.9524,5192.0
2024-07-17 09:55:00,327.35,327.35,326.15,326.52,8180.0,322.9623,322.9623,321.7783,322.1434,8180.0
2024-07-17 10:00:00,326.38,326.47,323.39,323.39,46718.0,322.0053,322.0941,319.0553,319.0553,46718.0
2024-07-17 10:05:00,323.02,323.26,319.44,319.68,50882.0,318.6903,318.9271,315.1583,315.3951,50882.0
2024-07-17 10:10:00,319.72,321.06,317.78,320.88,57188.0,315.4345,316.7566,313.5205,316.579,57188.0
2024-07-17 10:15:00,320.7,321.66,320.42,321.18,17888.0,316.4014,317.3485,316.1251,316.875,17888.0
2024-07-17 10:20:00,321.06,321.63,317.79,318.07,39473.0,316.7566,317.3189,313.5304,313.8066,39473.0
2024-07-17 10:25:00,318.22,318.22,316.65,317.46,67167.0,313.9546,313.9546,312.4057,313.2048,67167.0
2024-07-17 10:30:00,317.37,317.85,316.96,317.39,27329.0,313.116,313.5896,312.7115,313.1358,27329.0
2024-07-17 10:35:00,317.14,317.92,316.02,316.8,43311.0,312.8891,313.6587,311.7841,312.5537,43311.0
2024-07-17 10:40:00,316.82,317.4,316.22,316.34,46497.0,312.5734,313.1456,311.9814,312.0998,46497.0
2024-07-17 10:45:00,316.52,317.44,316.42,316.87,39816.0,312.2774,313.1851,312.1788,312.6227,39816.0
2024-07-17 10:50:00,316.99,318.3,316.71,317.49,11820.0,312.7411,314.0336,312.4649,313.2344,11820.0
2024-07-17 10:55:00,317.46,317.97,316.06,316.87,20163.0,313.2048,313.708,311.8236,312.6227,20163.0
2024-07-17 11:00:00,316.89,317.47,316.5,316.86,10152.0,312.6425,313.2147,312.2577,312.6129,10152.0
2024-07-17 11:05:00,316.97,317.34,316.56,317.18,22603.0,312.7214,313.0864,312.3169,312.9286,22603.0
2024-07-17 11:10:00,317.34,318.5,317.18,318.09,28221.0,313.0864,314.2309,312.9286,313.8264,28221.0
2024-07-17 11:15:00,317.96,318.91,317.79,318.55,33866.0,313.6981,314.6354,313.5304,314.2802,33866.0
2024-07-17 11:20:00,318.69,319.33,318.41,319.07,33352.0,314.4183,315.0498,314.1421,314.7932,33352.0
2024-07-17 11:25:00,319.05,320.0,318.96,319.77,18950.0,314.7735,315.7108,314.6847,315.4839,18950.0
2024-07-17 11:30:00,319.62,319.86,318.97,319.78,31955.0,315.3359,315.5727,314.6946,315.4937,31955.0
2024-07-17 11:35:00,319.59,319.75,319.13,319.49,21356.0,315.3063,315.4641,314.8524,315.2076,21356.0
2024-07-17 11:40:00,319.57,319.95,319.17,319.3,16184.0,315.2865,315.6614,314.8919,315.0202,16184.0
2024-07-17 11:45:00,319.28,319.28,318.6,318.94,11547.0,315.0004,315.0004,314.3295,314.665,11547.0
2024-07-17 11:50:00,318.94,319.17,318.72,318.72,11034.0,314.665,314.8919,314.4479,314.4479,11034.0
2024-07-17 11:55:00,318.72,319.15,318.56,319.05,37652.0,314.4479,314.8722,314.2901,314.7735,37652.0
2024-07-17 12:00:00,319.05,319.15,318.38,318.63,13960.0,314.7735,314.8722,314.1125,314.3591,13960.0
2024-07-17 12:05:00,318.77,319.15,318.51,318.63,14995.0,314.4973,314.8722,314.2407,314.3591,14995.0
2024-07-17 12:10:00,318.63,318.73,318.11,318.23,8702.0,314.3591,314.4578,313.8461,313.9645,8702.0
2024-07-17 12:15:00,318.22,318.73,318.07,318.47,10957.0,313.9546,314.4578,313.8066,314.2013,10957.0
2024-07-17 12:20:00,318.49,318.58,317.72,317.83,9514.0,314.221,314.3098,313.4613,313.5699,9514.0
2024-07-17 12:25:00,317.94,318.26,317.39,317.56,13622.0,313.6784,313.9941,313.1358,313.3035,13622.0
2024-07-17 12:30:00,317.56,317.65,317.15,317.22,8292.0,313.3035,313.3923,312.899,312.968,8292.0
2024-07-17 12:35:00,317.22,317.23,316.09,316.77,21035.0,312.968,312.9779,311.8532,312.5241,21035.0
2024-07-17 12:40:00,316.82,317.34,316.45,317.33,8089.0,312.5734,313.0864,312.2084,313.0766,8089.0
2024-07-17 12:45:00,317.33,317.46,316.46,316.65,17905.0,313.0766,313.2048,312.2182,312.4057,17905.0
2024-07-17 12:50:00,316.69,317.71,316.6,317.66,17818.0,312.4451,313.4515,312.3564,313.4021,17818.0
2024-07-17 12:55:00,317.66,318.14,317.48,317.97,15783.0,313.4021,313.8757,313.2246,313.708,15783.0
2024-07-17 13:00:00,317.69,318.02,317.58,317.74,9097.0,313.4317,313.7573,313.3232,313.4811,9097.0
2024-07-17 13:05:00,317.77,317.77,317.23,317.31,9655.0,313.5107,313.5107,312.9779,313.0568,9655.0
2024-07-17 13:10:00,317.31,317.68,317.3,317.57,6464.0,313.0568,313.4219,313.047,313.3133,6464.0
2024-07-17 13:15:00,317.68,317.74,316.8,317.08,13716.0,313.4219,313.4811,312.5537,312.8299,13716.0
2024-07-17 13:20:00,317.25,317.74,317.04,317.15,12092.0,312.9976,313.4811,312.7905,312.899,12092.0
2024-07-17 13:25:00,317.03,317.4,316.75,317.22,11092.0,312.7806,313.1456,312.5043,312.968,11092.0
2024-07-17 13:30:00,316.8,317.47,316.51,316.51,3718.0,312.5537,313.2147,312.2676,312.2676,3718.0
2024-07-17 13:35:00,316.75,316.81,316.16,316.18,31988.0,312.5043,312.5635,311.9222,311.942,31988.0
2024-07-17 13:40:00,316.19,316.36,315.76,316.15,18369.0,311.9518,312.1196,311.5276,311.9124,18369.0
2024-07-17 13:45:00,316.12,316.47,315.9,315.9,12153.0,311.8828,312.2281,311.6657,311.6657,12153.0
2024-07-17 13:50:00,316.06,316.2,315.43,315.43,7753.0,311.8236,311.9617,311.202,311.202,7753.0
2024-07-17 13:55:00,315.44,316.0,315.03,315.14,12280.0,311.2119,311.7644,310.8074,310.9159,12280.0
2024-07-17 14:00:00,315.0,315.06,314.3,314.73,15082.0,310.7778,310.837,310.0872,310.5114,15082.0
2024-07-17 14:05:00,314.53,314.58,313.65,313.77,22517.0,310.3141,310.3634,309.4459,309.5643,22517.0
2024-07-17 14:10:00,313.75,314.16,313.54,313.55,18872.0,309.5446,309.9491,309.3374,309.3472,18872.0
2024-07-17 14:15:00,313.75,314.12,313.64,313.96,12478.0,309.5446,309.9096,309.436,309.7517,12478.0
2024-07-17 14:20:00,313.94,314.34,313.79,313.79,21722.0,309.732,310.1266,309.584,309.584,21722.0
2024-07-17 14:25:00,313.87,314.63,313.74,314.62,17806.0,309.6629,310.4128,309.5347,310.4029,17806.0
2024-07-17 14:30:00,314.57,314.95,314.17,314.41,8773.0,310.3536,310.7285,309.9589,310.1957,8773.0
2024-07-17 14:35:00,314.49,314.83,314.21,314.21,8430.0,310.2746,310.6101,309.9984,309.9984,8430.0
2024-07-17 14:40:00,314.29,315.04,314.25,314.82,6704.0,310.0773,310.8173,310.0379,310.6002,6704.0
2024-07-17 14:45:00,314.94,315.18,314.43,314.43,9128.0,310.7186,310.9554,310.2154,310.2154,9128.0
2024-07-17 14:50:00,314.55,314.78,313.81,313.81,11578.0,310.3338,310.5607,309.6037,309.6037,11578.0
2024-07-17 14:55:00,313.86,314.6,313.81,314.24,15013.0,309.6531,310.3832,309.6037,310.028,15013.0
2024-07-17 15:00:00,314.17,314.63,314.07,314.1,9943.0,309.9589,310.4128,309.8603,309.8899,9943.0
2024-07-17 15:05:00,313.99,314.13,313.81,314.13,14954.0,309.7813,309.9195,309.6037,309.9195,14954.0
2024-07-17 15:10:00,314.18,314.54,313.95,314.2,12511.0,309.9688,310.324,309.7419,309.9885,12511.0
2024-07-17 15:15:00,314.2,314.62,313.87,314.05,16359.0,309.9885,310.4029,309.6629,309.8405,16359.0
2024-07-17 15:20:00,314.1,314.21,313.83,314.0,16001.0,309.8899,309.9984,309.6235,309.7912,16001.0
2024-07-17 15:25:00,313.89,314.47,313.8,314.25,15315.0,309.6827,310.2549,309.5939,310.0379,15315.0
2024-07-17 15:30:00,314.27,314.38,313.76,313.92,22760.0,310.0576,310.1661,309.5544,309.7123,22760.0
2024-07-17 15:35:00,313.84,313.87,313.14,313.26,19576.0,309.6333,309.6629,308.9427,309.0611,19576.0
2024-07-17 15:40:00,313.16,313.27,312.55,313.04,34165.0,308.9625,309.071,308.3606,308.8441,34165.0
2024-07-17 15:45:00,313.02,313.12,312.3,312.63,31821.0,308.8243,308.923,308.114,308.4396,31821.0
2024-07-17 15:50:00,312.66,313.21,312.52,312.62,56348.0,308.4692,309.0118,308.331,308.4297,56348.0
2024-07-17 15:55:00,312.51,312.52,311.11,311.5,188023.0,308.3212,308.331,306.9399,307.3247,188023.0
2024-07-18 09:30:00,313.39,314.71,311.78,313.48,112875.0,309.1894,310.4917,307.601,309.2782,112875.0
2024-07-18 09:35:00,313.55,316.81,313.1,315.79,38453.0,309.3472,312.5635,308.9033,311.5572,38453.0
2024-07-18 09:40:00,315.52,315.83,314.67,315.3,24451.0,311.2908,311.5967,310.4522,311.0738,24451.0
2024-07-18 09:45:00,315.03,316.48,314.51,316.47,22006.0,310.8074,312.238,310.2944,312.2281,22006.0
2024-07-18 09:50:00,316.23,316.36,315.39,315.75,26347.0,311.9913,312.1196,311.1626,311.5177,26347.0
2024-07-18 09:55:00,315.75,317.94,315.75,317.75,38080.0,311.5177,313.6784,311.5177,313.4909,38080.0
2024-07-18 10:00:00,317.68,319.23,317.1,317.31,19466.0,313.4219,314.9511,312.8496,313.0568,19466.0
2024-07-18 10:05:00,317.28,318.52,317.13,317.28,17021.0,313.0272,314.2506,312.8792,313.0272,17021.0
2024-07-18 10:10:00,317.41,317.6,316.26,316.26,15609.0,313.1555,313.3429,312.0209,312.0209,15609.0
2024-07-18 10:15:00,316.53,316.58,315.15,315.15,9384.0,312.2873,312.3366,310.9258,310.9258,9384.0
2024-07-18 10:20:00,315.18,315.78,314.16,315.06,17656.0,310.9554,311.5473,309.9491,310.837,17656.0
2024-07-18 10:25:00,314.84,315.14,314.21,314.34,16867.0,310.6199,310.9159,309.9984,310.1266,16867.0
2024-07-18 10:30:00,314.19,314.3,312.74,312.94,22116.0,309.9787,310.0872,308.5481,308.7454,22116.0
2024-07-18 10:35:00,312.76,312.92,311.86,312.38,36253.0,308.5678,308.7257,307.6799,308.1929,36253.0
2024-07-18 10:40:00,312.2,312.38,310.74,310.85,32799.0,308.0153,308.1929,306.5749,306.6834,32799.0
2024-07-18 10:45:00,310.55,311.36,310.36,311.19,23658.0,306.3874,307.1866,306.2,307.0189,23658.0
2024-07-18 10:50:00,311.02,312.19,310.41,312.11,11848.0,306.8511,308.0055,306.2493,307.9265,11848.0
2024-07-18 10:55:00,312.13,312.24,311.19,311.3,19336.0,307.9463,308.0548,307.0189,307.1274,19336.0
2024-07-18 11:00:00,311.35,312.18,311.34,311.6,4465.0,307.1767,307.9956,307.1669,307.4234,4465.0
2024-07-18 11:05:00,311.81,311.88,310.9,310.9,24962.0,307.6306,307.6996,306.7328,306.7328,24962.0
2024-07-18 11:10:00,310.84,311.24,310.23,310.32,15198.0,306.6736,307.0682,306.0717,306.1605,15198.0
2024-07-18 11:15:00,310.38,310.72,309.25,309.25,18295.0,306.2197,306.5552,305.1049,305.1049,18295.0
2024-07-18 11:20:00,309.24,310.13,308.62,309.15,20897.0,305.095,305.9731,304.4833,305.0062,20897.0
2024-07-18 11:25:00,309.25,310.16,309.21,310.06,10093.0,305.1049,306.0027,305.0654,305.904,10093.0
2024-07-18 11:30:00,309.75,310.13,308.99,309.32,16112.0,305.5982,305.9731,304.8484,305.1739,16112.0
2024-07-18 11:35:00,309.23,309.75,308.7,308.8,19203.0,305.0851,305.5982,304.5622,304.6609,19203.0
2024-07-18 11:40:00,308.78,309.55,308.68,309.19,18405.0,304.6412,305.4008,304.5425,305.0457,18405.0
2024-07-18 11:45:00,309.07,309.07,307.87,307.87,32885.0,304.9273,304.9273,303.7434,303.7434,32885.0
2024-07-18 11:50:00,307.79,308.39,307.67,308.16,13555.0,303.6644,304.2564,303.546,304.0295,13555.0
2024-07-18 11:55:00,308.17,308.38,307.81,307.81,10738.0,304.0393,304.2465,303.6842,303.6842,10738.0
2024-07-18 12:00:00,308.02,308.34,307.22,307.34,19352.0,303.8914,304.2071,303.1021,303.2205,19352.0
2024-07-18 12:05:00,307.37,308.05,307.21,308.05,24873.0,303.2501,303.921,303.0922,303.921,24873.0
2024-07-18 12:10:00,307.96,308.0,306.78,307.3,21850.0,303.8322,303.8716,302.668,303.181,21850.0
2024-07-18 12:15:00,307.41,307.44,306.7,306.88,31557.0,303.2895,303.3191,302.589,302.7666,31557.0
2024-07-18 12:20:00,307.05,307.31,306.55,306.94,27910.0,302.9344,303.1909,302.4411,302.8258,27910.0
2024-07-18 12:25:00,306.86,306.86,306.19,306.19,20277.0,302.7469,302.7469,302.0859,302.0859,20277.0
2024-07-18 12:30:00,306.2,306.6,305.83,306.48,39580.0,302.0958,302.4904,301.7307,302.372,39580.0
2024-07-18 12:35:00,306.33,306.84,306.0,306.32,19674.0,302.224,302.7272,301.8984,302.2141,19674.0
2024-07-18 12:40:00,306.23,306.94,306.23,306.8,20572.0,302.1253,302.8258,302.1253,302.6877,20572.0
2024-07-18 12:45:00,306.63,307.22,306.5,307.09,19818.0,302.52,303.1021,302.3917,302.9738,19818.0
2024-07-18 12:50:00,307.09,307.49,306.93,307.3,27612.0,302.9738,303.3685,302.816,303.181,27612.0
2024-07-18 12:55:00,307.2,307.74,307.06,307.72,24416.0,303.0823,303.6151,302.9442,303.5954,24416.0
2024-07-18 13:00:00,307.82,307.95,307.01,307.01,47192.0,303.694,303.8223,302.8949,302.8949,47192.0
2024-07-18 13:05:00,307.02,307.43,306.67,307.25,15761.0,302.9048,303.3093,302.5595,303.1317,15761.0
2024-07-18 13:10:00,307.37,308.14,307.25,308.01,12045.0,303.2501,304.0097,303.1317,303.8815,12045.0
2024-07-18 13:15:00,308.16,308.19,307.38,307.69,12624.0,304.0295,304.0591,303.2599,303.5658,12624.0
2024-07-18 13:20:00,307.69,307.87,307.5,307.5,17411.0,303.5658,303.7434,303.3783,303.3783,17411.0
2024-07-18 13:25:00,307.59,307.83,307.18,307.51,31799.0,303.4671,303.7039,303.0626,303.3882,31799.0
2024-07-18 13:30:00,307.52,307.97,307.3,307.61,45843.0,303.3981,303.842,303.181,303.4869,45843.0
2024-07-18 13:35:00,307.6,307.66,306.91,306.91,13717.0,303.477,303.5362,302.7962,302.7962,13717.0
2024-07-18 13:40:00,306.99,307.19,306.53,306.92,27379.0,302.8752,303.0725,302.4213,302.8061,27379.0
2024-07-18 13:45:00,306.91,307.44,306.87,307.39,18976.0,302.7962,303.3191,302.7568,303.2698,18976.0
2024-07-18 13:50:00,307.4,307.41,306.65,306.78,21815.0,303.2797,303.2895,302.5397,302.668,21815.0
2024-07-18 13:55:00,306.7,306.82,306.34,306.58,21324.0,302.589,302.7074,302.2339,302.4707,21324.0
2024-07-18 14:00:00,306.51,306.52,305.74,305.93,41752.0,302.4016,302.4115,301.6419,301.8294,41752.0
2024-07-18 14:05:00,305.82,306.68,305.81,306.68,49787.0,301.7208,302.5693,301.711,302.5693,49787.0
2024-07-18 14:10:00,306.65,306.95,306.32,306.9,21001.0,302.5397,302.8357,302.2141,302.7864,21001.0
2024-07-18 14:15:00,306.9,307.06,306.48,306.48,15254.0,302.7864,302.9442,302.372,302.372,15254.0
2024-07-18 14:20:00,306.54,307.23,306.47,307.04,19327.0,302.4312,303.1119,302.3621,302.9245,19327.0
2024-07-18 14:25:00,307.04,307.08,306.04,306.04,10866.0,302.9245,302.964,301.9379,301.9379,10866.0
2024-07-18 14:30:00,306.1,306.96,305.86,306.72,23796.0,301.9971,302.8456,301.7603,302.6088,23796.0
2024-07-18 14:35:00,306.78,307.29,306.73,306.73,21641.0,302.668,303.1711,302.6186,302.6186,21641.0
2024-07-18 14:40:00,306.73,306.96,306.71,306.8,15347.0,302.6186,302.8456,302.5989,302.6877,15347.0
2024-07-18 14:45:00,306.8,307.05,306.58,306.64,25939.0,302.6877,302.9344,302.4707,302.5299,25939.0
2024-07-18 14:50:00,306.61,307.37,306.61,307.25,33233.0,302.5003,303.2501,302.5003,303.1317,33233.0
2024-07-18 14:55:00,307.32,307.7,307.22,307.54,31231.0,303.2007,303.5756,303.1021,303.4178,31231.0
2024-07-18 15:00:00,307.55,308.23,307.5,307.54,24692.0,303.4277,304.0985,303.3783,303.4178,24692.0
2024-07-18 15:05:00,307.5,307.62,307.11,307.24,17986.0,303.3783,303.4967,302.9936,303.1218,17986.0
2024-07-18 15:10:00,307.23,307.24,306.05,306.67,27601.0,303.1119,303.1218,301.9478,302.5595,27601.0
2024-07-18 15:15:00,306.67,306.79,306.02,306.11,28831.0,302.5595,302.6778,301.9182,302.007,28831.0
2024-07-18 15:20:00,306.1,306.25,305.66,305.75,26242.0,301.9971,302.1451,301.563,301.6518,26242.0
2024-07-18 15:25:00,305.77,306.28,305.77,306.07,18269.0,301.6715,302.1747,301.6715,301.9675,18269.0
2024-07-18 15:30:00,306.06,306.59,305.99,306.17,33921.0,301.9576,302.4805,301.8886,302.0662,33921.0
2024-07-18 15:35:00,306.18,306.81,306.17,306.47,35489.0,302.076,302.6976,302.0662,302.3621,35489.0
2024-07-18 15:40:00,306.59,307.52,306.53,307.38,33827.0,302.4805,303.3981,302.4213,303.2599,33827.0
2024-07-18 15:45:00,307.38,308.59,307.3,308.51,47662.0,303.2599,304.4537,303.181,304.3748,47662.0
2024-07-18 15:50:00,308.65,308.9,308.25,308.54,101078.0,304.5129,304.7596,304.1183,304.4044,101078.0
2024-07-18 15:55:00,308.6,309.25,308.4,308.8,172568.0,304.4636,305.1049,304.2663,304.6609,172568.0
2024-07-19 09:30:00,312.23,314.39,311.41,312.59,123750.0,308.0449,310.176,307.2359,308.4001,123750.0
2024-07-19 09:35:00,312.06,314.28,310.7,313.83,22120.0,307.8772,310.0674,306.5354,309.6235,22120.0
2024-07-19 09:40:00,313.92,316.21,313.69,313.96,22288.0,309.7123,311.9716,309.4854,309.7517,22288.0
2024-07-19 09:45:00,314.34,315.23,313.36,313.9,59125.0,310.1266,311.0047,309.1598,309.6925,59125.0
2024-07-19 09:50:00,313.91,314.29,312.83,313.28,8076.0,309.7024,310.0773,308.6369,309.0809,8076.0
2024-07-19 09:55:00,313.51,315.91,313.51,315.15,26240.0,309.3078,311.6756,309.3078,310.9258,26240.0
2024-07-19 10:00:00,315.13,315.37,314.28,314.45,22948.0,310.9061,311.1428,310.0674,310.2352,22948.0
2024-07-19 10:05:00,314.41,315.47,314.41,315.47,18843.0,310.1957,311.2415,310.1957,311.2415,18843.0
2024-07-19 10:10:00,315.46,316.13,315.01,315.02,15915.0,311.2316,311.8927,310.7877,310.7975,15915.0
2024-07-19 10:15:00,315.15,315.34,314.69,315.0,14238.0,310.9258,311.1132,310.472,310.7778,14238.0
2024-07-19 10:20:00,315.0,315.0,314.05,314.6,8668.0,310.7778,310.7778,309.8405,310.3832,8668.0
2024-07-19 10:25:00,314.86,315.48,314.65,314.86,8397.0,310.6397,311.2514,310.4325,310.6397,8397.0
2024-07-19 10:30:00,315.05,315.15,314.27,314.58,12856.0,310.8271,310.9258,310.0576,310.3634,12856.0
2024-07-19 10:35:00,314.55,315.5,314.54,315.36,11622.0,310.3338,311.2711,310.324,311.133,11622.0
2024-07-19 10:40:00,315.37,315.55,314.16,314.4,19075.0,311.1428,311.3204,309.9491,310.1858,19075.0
2024-07-19 10:45:00,314.29,315.24,314.15,314.7,13322.0,310.0773,311.0146,309.9392,310.4818,13322.0
2024-07-19 10:50:00,314.43,315.32,314.0,315.02,15595.0,310.2154,311.0935,309.7912,310.7975,15595.0
2024-07-19 10:55:00,315.18,315.19,314.23,314.75,10306.0,310.9554,310.9653,310.0181,310.5311,10306.0
2024-07-19 11:00:00,314.95,315.96,314.92,315.73,9293.0,310.7285,311.7249,310.6989,311.498,9293.0
2024-07-19 11:05:00,315.72,315.78,315.02,315.11,11989.0,311.4881,311.5473,310.7975,310.8863,11989.0
2024-07-19 11:10:00,315.07,315.07,314.2,314.2,5038.0,310.8469,310.8469,309.9885,309.9885,5038.0
2024-07-19 11:15:00,314.22,314.5,314.11,314.41,6606.0,310.0083,310.2845,309.8997,310.1957,6606.0
2024-07-19 11:20:00,314.3,314.76,314.07,314.29,11124.0,310.0872,310.541,309.8603,310.0773,11124.0
2024-07-19 11:25:00,314.19,314.73,313.48,313.86,9131.0,309.9787,310.5114,309.2782,309.6531,9131.0
2024-07-19 11:30:00,313.78,314.78,313.67,314.57,8406.0,309.5742,310.5607,309.4656,310.3536,8406.0
2024-07-19 11:35:00,314.72,314.92,314.35,314.47,51303.0,310.5016,310.6989,310.1365,310.2549,51303.0
2024-07-19 11:40:00,314.46,314.77,314.19,314.38,64863.0,310.245,310.5509,309.9787,310.1661,64863.0
2024-07-19 11:45:00,314.54,314.91,314.1,314.42,17919.0,310.324,310.689,309.8899,310.2056,17919.0
2024-07-19 11:50:00,314.43,315.01,314.43,315.0,6496.0,310.2154,310.7877,310.2154,310.7778,6496.0
2024-07-19 11:55:00,314.86,315.92,314.79,315.92,7779.0,310.6397,311.6855,310.5706,311.6855,7779.0
2024-07-19 12:00:00,316.03,316.22,315.64,315.69,6331.0,311.794,311.9814,311.4092,311.4585,6331.0
2024-07-19 12:05:00,315.62,316.31,315.48,315.77,9691.0,311.3895,312.0702,311.2514,311.5375,9691.0
2024-07-19 12:10:00,315.7,315.94,315.46,315.61,18719.0,311.4684,311.7052,311.2316,311.3796,18719.0
2024-07-19 12:15:00,315.75,316.17,315.6,315.75,6508.0,311.5177,311.9321,311.3698,311.5177,6508.0
2024-07-19 12:20:00,315.69,315.73,314.96,315.09,11869.0,311.4585,311.498,310.7383,310.8666,11869.0
2024-07-19 12:25:00,315.22,315.61,315.18,315.61,6023.0,310.9948,311.3796,310.9554,311.3796,6023.0
2024-07-19 12:30:00,315.6,315.83,315.24,315.3,9503.0,311.3698,311.5967,311.0146,311.0738,9503.0
2024-07-19 12:35:00,315.33,315.41,314.78,315.4,10064.0,311.1034,311.1823,310.5607,311.1724,10064.0
2024-07-19 12:40:00,315.55,315.78,315.13,315.18,6516.0,311.3204,311.5473,310.9061,310.9554,6516.0
2024-07-19 12:45:00,315.14,315.14,314.42,314.51,7232.0,310.9159,310.9159,310.2056,310.2944,7232.0
2024-07-19 12:50:00,314.5,314.87,314.33,314.55,9859.0,310.2845,310.6495,310.1168,310.3338,9859.0
2024-07-19 12:55:00,314.54,314.68,314.2,314.38,13677.0,310.324,310.4621,309.9885,310.1661,13677.0
2024-07-19 13:00:00,314.28,314.28,313.27,313.34,5513.0,310.0674,310.0674,309.071,309.14,5513.0
2024-07-19 13:05:00,313.3,313.31,312.76,312.88,4559.0,309.1006,309.1104,308.5678,308.6862,4559.0
2024-07-19 13:10:00,312.9,313.0,312.45,312.63,12220.0,308.7059,308.8046,308.262,308.4396,12220.0
2024-07-19 13:15:00,312.73,312.73,312.0,312.15,9897.0,308.5382,308.5382,307.818,307.966,9897.0
2024-07-19 13:20:00,312.16,312.23,311.41,312.08,11933.0,307.9759,308.0449,307.2359,307.8969,11933.0
2024-07-19 13:25:00,312.14,312.47,311.85,311.94,13194.0,307.9561,308.2817,307.67,307.7588,13194.0
2024-07-19 13:30:00,311.87,312.1,311.56,312.1,6085.0,307.6898,307.9167,307.3839,307.9167,6085.0
2024-07-19 13:35:00,312.08,312.77,312.08,312.64,7623.0,307.8969,308.5777,307.8969,308.4494,7623.0
2024-07-19 13:40:00,312.49,312.58,311.72,311.81,7137.0,308.3014,308.3902,307.5418,307.6306,7137.0
2024-07-19 13:45:00,311.91,312.76,311.9,312.75,6731.0,307.7292,308.5678,307.7193,308.558,6731.0
2024-07-19 13:50:00,312.63,312.7,312.17,312.35,6559.0,308.4396,308.5086,307.9857,308.1633,6559.0
2024-07-19 13:55:00,312.31,312.75,312.31,312.69,7790.0,308.1239,308.558,308.1239,308.4988,7790.0
2024-07-19 14:00:00,312.57,312.72,312.42,312.42,5029.0,308.3804,308.5284,308.2324,308.2324,5029.0
2024-07-19 14:05:00,312.5,312.81,312.33,312.8,10753.0,308.3113,308.6172,308.1436,308.6073,10753.0
2024-07-19 14:10:00,312.63,312.79,312.25,312.25,13480.0,308.4396,308.5974,308.0647,308.0647,13480.0
2024-07-19 14:15:00,312.31,312.51,312.0,312.04,3360.0,308.1239,308.3212,307.818,307.8575,3360.0
2024-07-19 14:20:00,312.06,312.56,312.05,312.56,1717.0,307.8772,308.3705,307.8673,308.3705,1717.0
2024-07-19 14:25:00,312.55,312.59,311.52,311.53,5870.0,308.3606,308.4001,307.3444,307.3543,5870.0
2024-07-19 14:30:00,311.52,311.8,311.48,311.8,22481.0,307.3444,307.6207,307.305,307.6207,22481.0
2024-07-19 14:35:00,311.79,312.0,311.61,311.69,13299.0,307.6108,307.818,307.4332,307.5122,13299.0
2024-07-19 14:40:00,311.95,312.03,311.63,311.63,4234.0,307.7687,307.8476,307.453,307.453,4234.0
2024-07-19 14:45:00,311.73,311.83,311.55,311.66,13224.0,307.5516,307.6503,307.374,307.4826,13224.0
2024-07-19 14:50:00,311.66,311.75,311.39,311.68,20357.0,307.4826,307.5714,307.2162,307.5023,20357.0
2024-07-19 14:55:00,311.68,312.19,311.68,312.17,13318.0,307.5023,308.0055,307.5023,307.9857,13318.0
2024-07-19 15:00:00,312.11,312.97,312.05,312.89,9925.0,307.9265,308.775,307.8673,308.6961,9925.0
2024-07-19 15:05:00,312.93,313.05,312.64,312.72,7721.0,308.7355,308.8539,308.4494,308.5284,7721.0
2024-07-19 15:10:00,312.78,313.13,312.78,312.96,16223.0,308.5876,308.9329,308.5876,308.7651,16223.0
2024-07-19 15:15:00,312.97,313.31,312.81,313.31,13772.0,308.775,309.1104,308.6172,309.1104,13772.0
2024-07-19 15:20:00,313.24,313.27,312.88,312.97,21622.0,309.0414,309.071,308.6862,308.775,21622.0
2024-07-19 15:25:00,312.9,312.99,312.65,312.66,21155.0,308.7059,308.7947,308.4593,308.4692,21155.0
2024-07-19 15:30:00,312.55,312.66,312.07,312.07,8726.0,308.3606,308.4692,307.8871,307.8871,8726.0
2024-07-19 15:35:00,312.2,312.49,311.88,312.24,11477.0,308.0153,308.3014,307.6996,308.0548,11477.0
2024-07-19 15:40:00,312.28,312.45,311.65,311.73,10005.0,308.0943,308.262,307.4727,307.5516,10005.0
2024-07-19 15:45:00,311.81,311.97,311.49,311.69,13038.0,307.6306,307.7884,307.3148,307.5122,13038.0
2024-07-19 15:50:00,311.6,311.92,311.38,311.46,22392.0,307.4234,307.7391,307.2063,307.2852,22392.0
2024-07-19 15:55:00,311.41,312.02,311.03,311.85,101550.0,307.2359,307.8377,306.861,307.67,101550.0
2024-07-22 09:30:00,316.5,317.82,315.45,316.74,50461.0,312.2577,313.56,311.2218,312.4945,50461.0
2024-07-22 09:35:00,316.98,318.86,316.78,317.19,57944.0,312.7313,314.5861,312.5339,312.9384,57944.0
2024-07-22 09:40:00,317.58,318.55,316.42,316.88,41715.0,313.3232,314.2802,312.1788,312.6326,41715.0
2024-07-22 09:45:00,317.17,321.5,317.17,319.95,48861.0,312.9187,317.1907,312.9187,315.6614,48861.0
2024-07-22 09:50:00,319.96,320.02,317.76,318.68,10631.0,315.6713,315.7305,313.5008,314.4085,10631.0
2024-07-22 09:55:00,318.69,319.16,317.36,317.4,18326.0,314.4183,314.882,313.1062,313.1456,18326.0
2024-07-22 10:00:00,317.89,318.09,316.82,317.15,15584.0,313.6291,313.8264,312.5734,312.899,15584.0
2024-07-22 10:05:00,317.03,317.73,316.58,316.93,19142.0,312.7806,313.4712,312.3366,312.6819,19142.0
2024-07-22 10:10:00,317.0,319.14,316.76,319.0,33490.0,312.751,314.8623,312.5142,314.7242,33490.0
2024-07-22 10:15:00,318.91,319.19,318.03,318.37,15394.0,314.6354,314.9116,313.7672,314.1026,15394.0
2024-07-22 10:20:00,318.22,318.35,317.31,317.5,13712.0,313.9546,314.0829,313.0568,313.2443,13712.0
2024-07-22 10:25:00,317.51,318.09,317.12,318.09,22606.0,313.2542,313.8264,312.8694,313.8264,22606.0
2024-07-22 10:30:00,318.31,319.04,317.93,319.04,20115.0,314.0434,314.7636,313.6685,314.7636,20115.0
2024-07-22 10:35:00,318.9,319.15,318.49,318.68,9977.0,314.6255,314.8722,314.221,314.4085,9977.0
2024-07-22 10:40:00,318.69,319.39,318.56,319.39,5978.0,314.4183,315.109,314.2901,315.109,5978.0
2024-07-22 10:45:00,319.22,319.36,318.59,319.0,7914.0,314.9412,315.0794,314.3197,314.7242,7914.0
2024-07-22 10:50:00,318.96,319.3,318.69,319.17,4348.0,314.6847,315.0202,314.4183,314.8919,4348.0
2024-07-22 10:55:00,319.15,319.64,319.1,319.47,19256.0,314.8722,315.3556,314.8228,315.1879,19256.0
2024-07-22 11:00:00,319.64,320.14,319.3,320.11,6653.0,315.3556,315.8489,315.0202,315.8193,6653.0
2024-07-22 11:05:00,320.3,320.49,318.81,319.06,20691.0,316.0068,316.1942,314.5367,314.7834,20691.0
2024-07-22 11:10:00,319.12,319.46,318.77,318.79,15817.0,314.8426,315.178,314.4973,314.517,15817.0
2024-07-22 11:15:00,318.78,319.02,318.19,318.54,7207.0,314.5071,314.7439,313.925,314.2703,7207.0
2024-07-22 11:20:00,318.4,318.96,318.36,318.62,15585.0,314.1322,314.6847,314.0928,314.3493,15585.0
2024-07-22 11:25:00,318.44,318.79,318.3,318.51,5635.0,314.1717,314.517,314.0336,314.2407,5635.0
2024-07-22 11:30:00,318.12,318.12,317.49,317.66,13107.0,313.856,313.856,313.2344,313.4021,13107.0
2024-07-22 11:35:00,317.64,317.93,317.46,317.75,15651.0,313.3824,313.6685,313.2048,313.4909,15651.0
2024-07-22 11:40:00,317.62,317.87,317.15,317.84,11665.0,313.3627,313.6093,312.899,313.5797,11665.0
2024-07-22 11:45:00,317.95,318.0,317.56,317.56,3238.0,313.6883,313.7376,313.3035,313.3035,3238.0
2024-07-22 11:50:00,317.82,318.11,317.71,317.94,8103.0,313.56,313.8461,313.4515,313.6784,8103.0
2024-07-22 11:55:00,317.78,318.05,317.6,317.64,6835.0,313.5205,313.7869,313.3429,313.3824,6835.0
2024-07-22 12:00:00,317.64,317.9,317.28,317.28,7561.0,313.3824,313.6389,313.0272,313.0272,7561.0
2024-07-22 12:05:00,317.49,318.48,317.43,318.48,3716.0,313.2344,314.2112,313.1752,314.2112,3716.0
2024-07-22 12:10:00,318.48,318.7,318.05,318.44,16069.0,314.2112,314.4282,313.7869,314.1717,16069.0
2024-07-22 12:15:00,318.44,318.48,318.25,318.34,4313.0,314.1717,314.2112,313.9842,314.073,4313.0
2024-07-22 12:20:00,318.46,318.6,318.37,318.55,6901.0,314.1914,314.3295,314.1026,314.2802,6901.0
2024-07-22 12:25:00,318.5,318.51,317.99,317.99,5298.0,314.2309,314.2407,313.7277,313.7277,5298.0
2024-07-22 12:30:00,318.14,318.15,317.53,317.93,4500.0,313.8757,313.8856,313.2739,313.6685,4500.0
2024-07-22 12:35:00,318.25,318.72,318.18,318.58,3684.0,313.9842,314.4479,313.9152,314.3098,3684.0
2024-07-22 12:40:00,318.55,318.61,318.27,318.44,2767.0,314.2802,314.3394,314.004,314.1717,2767.0
2024-07-22 12:45:00,318.45,318.65,318.24,318.51,4059.0,314.1816,314.3789,313.9744,314.2407,4059.0
2024-07-22 12:50:00,318.62,319.13,318.61,319.13,1306.0,314.3493,314.8524,314.3394,314.8524,1306.0
2024-07-22 12:55:00,319.0,319.3,318.87,319.17,5244.0,314.7242,315.0202,314.5959,314.8919,5244.0
2024-07-22 13:00:00,319.35,319.52,319.22,319.25,6090.0,315.0695,315.2372,314.9412,314.9708,6090.0
2024-07-22 13:05:00,319.32,319.74,319.32,319.63,6182.0,315.0399,315.4543,315.0399,315.3457,6182.0
2024-07-22 13:10:00,319.45,319.69,319.36,319.53,1188.0,315.1682,315.4049,315.0794,315.2471,1188.0
2024-07-22 13:15:00,319.68,319.68,319.32,319.43,3197.0,315.3951,315.3951,315.0399,315.1484,3197.0
2024-07-22 13:20:00,319.48,319.5,319.19,319.3,3630.0,315.1977,315.2175,314.9116,315.0202,3630.0
2024-07-22 13:25:00,319.42,319.74,319.42,319.67,2415.0,315.1386,315.4543,315.1386,315.3852,2415.0
2024-07-22 13:30:00,319.77,320.35,319.6,320.35,4756.0,315.4839,316.0561,315.3161,316.0561,4756.0
2024-07-22 13:35:00,320.38,320.39,319.78,320.05,6179.0,316.0857,316.0956,315.4937,315.7601,6179.0
2024-07-22 13:40:00,319.96,320.16,319.86,319.97,2959.0,315.6713,315.8686,315.5727,315.6812,2959.0
2024-07-22 13:45:00,320.15,320.53,319.9,320.27,9052.0,315.8588,316.2337,315.6121,315.9772,9052.0
2024-07-22 13:50:00,320.02,320.32,319.94,320.31,3427.0,315.7305,316.0265,315.6516,316.0166,3427.0
2024-07-22 13:55:00,320.27,320.4,320.05,320.4,4602.0,315.9772,316.1054,315.7601,316.1054,4602.0
2024-07-22 14:00:00,320.31,320.49,320.03,320.12,10225.0,316.0166,316.1942,315.7404,315.8292,10225.0
2024-07-22 14:05:00,320.04,320.08,319.71,319.93,5792.0,315.7502,315.7897,315.4247,315.6417,5792.0
2024-07-22 14:10:00,319.97,319.97,319.56,319.58,3839.0,315.6812,315.6812,315.2767,315.2964,3839.0
2024-07-22 14:15:00,319.59,319.89,319.46,319.89,19665.0,315.3063,315.6023,315.178,315.6023,19665.0
2024-07-22 14:20:00,319.79,319.79,319.12,319.47,3711.0,315.5036,315.5036,314.8426,315.1879,3711.0
2024-07-22 14:25:00,319.34,319.34,319.08,319.1,1999.0,315.0596,315.0596,314.8031,314.8228,1999.0
2024-07-22 14:30:00,318.98,319.66,318.98,319.66,4921.0,314.7045,315.3753,314.7045,315.3753,4921.0
2024-07-22 14:35:00,319.61,319.77,319.35,319.43,6372.0,315.326,315.4839,315.0695,315.1484,6372.0
2024-07-22 14:40:00,319.68,319.75,319.17,319.37,2716.0,315.3951,315.4641,314.8919,315.0892,2716.0
2024-07-22 14:45:00,319.45,319.45,319.27,319.27,2497.0,315.1682,315.1682,314.9906,314.9906,2497.0
2024-07-22 14:50:00,319.31,319.85,319.31,319.49,4425.0,315.03,315.5628,315.03,315.2076,4425.0
2024-07-22 14:55:00,319.49,319.49,319.14,319.14,2498.0,315.2076,315.2076,314.8623,314.8623,2498.0
2024-07-22 15:00:00,319.13,319.13,318.56,318.87,9169.0,314.8524,314.8524,314.2901,314.5959,9169.0
2024-07-22 15:05:00,318.9,319.11,318.68,318.81,5568.0,314.6255,314.8327,314.4085,314.5367,5568.0
2024-07-22 15:10:00,318.74,318.9,318.53,318.74,3574.0,314.4677,314.6255,314.2605,314.4677,3574.0
2024-07-22 15:15:00,318.75,318.96,318.67,318.73,7060.0,314.4775,314.6847,314.3986,314.4578,7060.0
2024-07-22 15:20:00,318.7,319.68,318.7,319.56,11975.0,314.4282,315.3951,314.4282,315.2767,11975.0
2024-07-22 15:25:00,319.55,319.55,318.5,318.85,5124.0,315.2668,315.2668,314.2309,314.5762,5124.0
2024-07-22 15:30:00,318.93,319.05,318.62,318.75,4766.0,314.6551,314.7735,314.3493,314.4775,4766.0
2024-07-22 15:35:00,318.74,319.19,318.71,319.14,15736.0,314.4677,314.9116,314.4381,314.8623,15736.0
2024-07-22 15:40:00,319.0,319.14,318.73,318.97,11029.0,314.7242,314.8623,314.4578,314.6946,11029.0
2024-07-22 15:45:00,319.07,319.58,319.07,319.22,11079.0,314.7932,315.2964,314.7932,314.9412,11079.0
2024-07-22 15:50:00,319.31,319.96,319.22,319.8,22104.0,315.03,315.6713,314.9412,315.5135,22104.0
2024-07-22 15:55:00,319.9,320.53,319.39,320.29,93553.0,315.6121,316.2337,315.109,315.9969,93553.0
2024-07-23 09:30:00,320.0,321.17,319.71,319.82,19868.0,315.7108,316.8651,315.4247,315.5332,19868.0
2024-07-23 09:35:00,320.0,321.84,319.66,321.67,7443.0,315.7108,317.5261,315.3753,317.3584,7443.0
2024-07-23 09:40:00,320.9,321.98,320.89,321.79,3519.0,316.5987,317.6642,316.5888,317.4768,3519.0
2024-07-23 09:45:00,321.79,322.68,321.55,322.45,4561.0,317.4768,318.3549,317.24,318.1279,4561.0
2024-07-23 09:50:00,322.33,322.33,320.45,320.45,7634.0,318.0095,318.0095,316.1547,316.1547,7634.0
2024-07-23 09:55:00,320.88,321.85,320.86,321.85,6927.0,316.579,317.536,316.5593,317.536,6927.0
2024-07-23 10:00:00,321.69,322.23,321.32,321.94,9326.0,317.3781,317.9109,317.0131,317.6248,9326.0
2024-07-23 10:05:00,321.77,322.62,321.72,322.61,10011.0,317.4571,318.2957,317.4077,318.2858,10011.0
2024-07-23 10:10:00,322.67,323.28,322.51,323.12,6240.0,318.345,318.9468,318.1871,318.789,6240.0
2024-07-23 10:15:00,323.32,324.01,323.05,324.01,33482.0,318.9863,319.667,318.7199,319.667,33482.0
2024-07-23 10:20:00,324.03,324.17,323.28,323.5,12507.0,319.6868,319.8249,318.9468,319.1639,12507.0
2024-07-23 10:25:00,323.56,323.93,323.43,323.74,4256.0,319.2231,319.5881,319.0948,319.4006,4256.0
2024-07-23 10:30:00,323.58,323.58,322.74,322.94,4963.0,319.2428,319.2428,318.4141,318.6114,4963.0
2024-07-23 10:35:00,322.98,323.68,322.62,322.94,4588.0,318.6508,319.3415,318.2957,318.6114,4588.0
2024-07-23 10:40:00,322.92,323.54,322.68,323.43,6249.0,318.5916,319.2033,318.3549,319.0948,6249.0
2024-07-23 10:45:00,323.32,323.32,322.4,322.6,7891.0,318.9863,318.9863,318.0786,318.2759,7891.0
2024-07-23 10:50:00,322.6,322.93,322.21,322.47,12417.0,318.2759,318.6015,317.8912,318.1477,12417.0
2024-07-23 10:55:00,322.47,322.66,321.82,322.49,17689.0,318.1477,318.3351,317.5064,318.1674,17689.0
2024-07-23 11:00:00,322.66,323.14,322.66,323.14,3539.0,318.3351,318.8087,318.3351,318.8087,3539.0
2024-07-23 11:05:00,322.98,324.29,322.97,324.29,12773.0,318.6508,319.9433,318.641,319.9433,12773.0
2024-07-23 11:10:00,324.3,324.7,324.22,324.68,11614.0,319.9531,320.3478,319.8742,320.328,11614.0
2024-07-23 11:15:00,324.68,325.27,324.68,324.93,13270.0,320.328,320.9101,320.328,320.5747,13270.0
2024-07-23 11:20:00,324.94,324.94,324.03,324.31,10846.0,320.5846,320.5846,319.6868,319.963,10846.0
2024-07-23 11:25:00,324.41,324.41,323.8,324.03,3993.0,320.0617,320.0617,319.4598,319.6868,3993.0
2024-07-23 11:30:00,324.23,324.95,324.08,324.81,8815.0,319.8841,320.5944,319.7361,320.4563,8815.0
2024-07-23 11:35:00,324.81,324.88,324.19,324.62,5931.0,320.4563,320.5254,319.8446,320.2689,5931.0
2024-07-23 11:40:00,324.69,325.17,324.68,325.14,5739.0,320.3379,320.8115,320.328,320.7819,5739.0
2024-07-23 11:45:00,325.05,325.29,324.42,324.43,6099.0,320.6931,320.9299,320.0715,320.0814,6099.0
2024-07-23 11:50:00,324.61,324.65,324.35,324.47,3887.0,320.259,320.2985,320.0025,320.1209,3887.0
2024-07-23 11:55:00,324.34,324.69,324.13,324.66,11743.0,319.9926,320.3379,319.7854,320.3083,11743.0
2024-07-23 12:00:00,324.59,325.27,324.59,325.27,1900.0,320.2393,320.9101,320.2393,320.9101,1900.0
2024-07-23 12:05:00,325.05,325.33,324.52,324.99,6620.0,320.6931,320.9693,320.1702,320.6339,6620.0
2024-07-23 12:10:00,324.96,325.09,324.71,325.09,3568.0,320.6043,320.7326,320.3576,320.7326,3568.0
2024-07-23 12:15:00,325.13,325.14,324.8,324.98,5598.0,320.772,320.7819,320.4464,320.624,5598.0
2024-07-23 12:20:00,325.1,325.24,324.3,324.52,9712.0,320.7424,320.8805,319.9531,320.1702,9712.0
2024-07-23 12:25:00,324.52,324.8,324.18,324.8,5556.0,320.1702,320.4464,319.8348,320.4464,5556.0
2024-07-23 12:30:00,324.77,324.9,324.55,324.62,4887.0,320.4168,320.5451,320.1998,320.2689,4887.0
2024-07-23 12:35:00,324.79,325.02,324.22,324.42,6743.0,320.4366,320.6635,319.8742,320.0715,6743.0
2024-07-23 12:40:00,324.52,324.84,324.44,324.75,16001.0,320.1702,320.4859,320.0913,320.3971,16001.0
2024-07-23 12:45:00,324.72,324.76,323.92,324.08,7040.0,320.3675,320.407,319.5782,319.7361,7040.0
2024-07-23 12:50:00,324.03,324.07,323.71,323.81,9473.0,319.6868,319.7262,319.3711,319.4697,9473.0
2024-07-23 12:55:00,323.81,323.99,323.51,323.99,3399.0,319.4697,319.6473,319.1737,319.6473,3399.0
2024-07-23 13:00:00,323.88,324.55,323.81,324.55,2530.0,319.5388,320.1998,319.4697,320.1998,2530.0
2024-07-23 13:05:00,324.68,324.68,324.15,324.16,7787.0,320.328,320.328,319.8052,319.815,7787.0
2024-07-23 13:10:00,324.17,324.26,323.8,323.8,2839.0,319.8249,319.9137,319.4598,319.4598,2839.0
2024-07-23 13:15:00,323.88,324.16,323.78,323.95,5531.0,319.5388,319.815,319.4401,319.6078,5531.0
2024-07-23 13:20:00,323.92,324.5,323.92,324.2,3857.0,319.5782,320.1505,319.5782,319.8545,3857.0
2024-07-23 13:25:00,324.37,324.51,324.28,324.43,2978.0,320.0222,320.1603,319.9334,320.0814,2978.0
2024-07-23 13:30:00,324.34,324.66,324.2,324.56,9085.0,319.9926,320.3083,319.8545,320.2097,9085.0
2024-07-23 13:35:00,324.44,324.47,324.08,324.1,2528.0,320.0913,320.1209,319.7361,319.7558,2528.0
2024-07-23 13:40:00,324.07,324.52,324.05,324.35,4056.0,319.7262,320.1702,319.7065,320.0025,4056.0
2024-07-23 13:45:00,324.3,324.31,323.92,324.05,5622.0,319.9531,319.963,319.5782,319.7065,5622.0
2024-07-23 13:50:00,324.14,324.53,324.04,324.53,3438.0,319.7953,320.1801,319.6966,320.1801,3438.0
2024-07-23 13:55:00,324.43,324.82,324.23,324.44,11145.0,320.0814,320.4662,319.8841,320.0913,11145.0
2024-07-23 14:00:00,324.38,324.53,324.08,324.27,2635.0,320.0321,320.1801,319.7361,319.9235,2635.0
2024-07-23 14:05:00,324.19,324.4,324.12,324.4,3745.0,319.8446,320.0518,319.7756,320.0518,3745.0
2024-07-23 14:10:00,324.29,324.38,324.17,324.35,6285.0,319.9433,320.0321,319.8249,320.0025,6285.0
2024-07-23 14:15:00,324.33,324.69,324.26,324.64,7627.0,319.9827,320.3379,319.9137,320.2886,7627.0
2024-07-23 14:20:00,324.6,324.73,324.36,324.42,17302.0,320.2491,320.3774,320.0123,320.0715,17302.0
2024-07-23 14:25:00,324.35,324.35,323.22,323.44,16442.0,320.0025,320.0025,318.8876,319.1047,16442.0
2024-07-23 14:30:00,323.42,323.66,323.14,323.5,11880.0,319.0849,319.3217,318.8087,319.1639,11880.0
2024-07-23 14:35:00,323.53,323.98,323.53,323.97,1835.0,319.1935,319.6374,319.1935,319.6276,1835.0
2024-07-23 14:40:00,323.87,323.97,323.77,323.97,3961.0,319.5289,319.6276,319.4302,319.6276,3961.0
2024-07-23 14:45:00,323.81,324.14,323.69,324.14,3636.0,319.4697,319.7953,319.3513,319.7953,3636.0
2024-07-23 14:50:00,324.04,324.24,323.91,324.02,9581.0,319.6966,319.8939,319.5684,319.6769,9581.0
2024-07-23 14:55:00,323.95,324.34,323.95,324.3,4067.0,319.6078,319.9926,319.6078,319.9531,4067.0
2024-07-23 15:00:00,324.16,324.28,323.92,324.28,4687.0,319.815,319.9334,319.5782,319.9334,4687.0
2024-07-23 15:05:00,324.22,324.35,324.06,324.24,8271.0,319.8742,320.0025,319.7164,319.8939,8271.0
2024-07-23 15:10:00,324.25,324.44,324.16,324.32,5707.0,319.9038,320.0913,319.815,319.9729,5707.0
2024-07-23 15:15:00,324.33,324.45,324.24,324.35,6268.0,319.9827,320.1011,319.8939,320.0025,6268.0
2024-07-23 15:20:00,324.27,324.74,324.25,324.52,12327.0,319.9235,320.3872,319.9038,320.1702,12327.0
2024-07-23 15:25:00,324.52,324.53,324.1,324.18,5364.0,320.1702,320.1801,319.7558,319.8348,5364.0
2024-07-23 15:30:00,324.09,324.53,323.93,324.43,11844.0,319.746,320.1801,319.5881,320.0814,11844.0
2024-07-23 15:35:00,324.36,324.37,323.83,323.99,18452.0,320.0123,320.0222,319.4894,319.6473,18452.0
2024-07-23 15:40:00,323.81,323.87,322.87,323.31,35229.0,319.4697,319.5289,318.5423,318.9764,35229.0
2024-07-23 15:45:00,323.36,323.58,322.78,323.01,23513.0,319.0257,319.2428,318.4535,318.6804,23513.0
2024-07-23 15:50:00,323.01,323.16,321.89,321.91,37940.0,318.6804,318.8284,317.5754,317.5952,37940.0
2024-07-23 15:55:00,321.91,322.03,321.48,322.03,64558.0,317.5952,317.7136,317.1709,317.7136,64558.0
2024-07-24 09:30:00,316.84,318.08,315.06,315.07,58380.0,312.5931,313.8165,310.837,310.8469,58380.0
2024-07-24 09:35:00,315.14,315.15,312.7,313.51,15902.0,310.9159,310.9258,308.5086,309.3078,15902.0
2024-07-24 09:40:00,313.53,313.85,310.52,310.53,33301.0,309.3275,309.6432,306.3578,306.3677,33301.0
2024-07-24 09:45:00,310.79,313.73,310.78,313.03,22894.0,306.6242,309.5248,306.6144,308.8342,22894.0
2024-07-24 09:50:00,312.64,313.13,311.48,311.48,9515.0,308.4494,308.9329,307.305,307.305,9515.0
2024-07-24 09:55:00,311.69,312.34,311.09,312.29,31992.0,307.5122,308.1535,306.9202,308.1041,31992.0
2024-07-24 10:00:00,312.42,315.27,312.42,313.99,21667.0,308.2324,311.0442,308.2324,309.7813,21667.0
2024-07-24 10:05:00,314.24,314.52,312.05,312.3,18047.0,310.028,310.3042,307.8673,308.114,18047.0
2024-07-24 10:10:00,312.54,312.71,311.6,311.84,27282.0,308.3508,308.5185,307.4234,307.6602,27282.0
2024-07-24 10:15:00,311.8,311.82,311.1,311.8,23827.0,307.6207,307.6404,306.9301,307.6207,23827.0
2024-07-24 10:20:00,311.67,312.83,311.47,312.51,27710.0,307.4924,308.6369,307.2951,308.3212,27710.0
2024-07-24 10:25:00,312.52,313.35,312.0,313.06,19230.0,308.331,309.1499,307.818,308.8638,19230.0
2024-07-24 10:30:00,313.06,313.6,312.96,313.13,15995.0,308.8638,309.3966,308.7651,308.9329,15995.0
2024-07-24 10:35:00,313.27,313.4,312.31,312.31,12005.0,309.071,309.1992,308.1239,308.1239,12005.0
2024-07-24 10:40:00,312.31,312.49,311.76,311.78,52970.0,308.1239,308.3014,307.5812,307.601,52970.0
2024-07-24 10:45:00,312.13,312.13,310.64,311.0,47850.0,307.9463,307.9463,306.4762,306.8314,47850.0
2024-07-24 10:50:00,310.88,311.28,309.78,309.88,55959.0,306.713,307.1077,305.6278,305.7264,55959.0
2024-07-24 10:55:00,309.94,310.49,309.69,310.43,31542.0,305.7856,306.3282,305.539,306.2691,31542.0
2024-07-24 11:00:00,310.29,310.59,309.73,309.74,23118.0,306.1309,306.4269,305.5784,305.5883,23118.0
2024-07-24 11:05:00,309.78,310.24,309.5,309.66,62794.0,305.6278,306.0816,305.3515,305.5094,62794.0
2024-07-24 11:10:00,309.78,310.02,309.1,309.69,34583.0,305.6278,305.8645,304.9569,305.539,34583.0
2024-07-24 11:15:00,309.69,309.7,308.82,309.09,26355.0,305.539,305.5488,304.6806,304.947,26355.0
2024-07-24 11:20:00,309.02,309.14,308.4,308.54,22473.0,304.878,304.9963,304.2663,304.4044,22473.0
2024-07-24 11:25:00,308.64,308.72,308.18,308.55,35873.0,304.503,304.582,304.0492,304.4143,35873.0
2024-07-24 11:30:00,308.58,309.42,308.52,309.18,40217.0,304.4438,305.2726,304.3847,305.0358,40217.0
2024-07-24 11:35:00,309.25,309.51,308.75,308.98,9011.0,305.1049,305.3614,304.6116,304.8385,9011.0
2024-07-24 11:40:00,308.91,308.99,308.39,308.51,17188.0,304.7694,304.8484,304.2564,304.3748,17188.0
2024-07-24 11:45:00,308.52,308.56,307.51,307.83,29566.0,304.3847,304.4241,303.3882,303.7039,29566.0
2024-07-24 11:50:00,307.88,308.34,307.8,308.33,26952.0,303.7532,304.2071,303.6743,304.1972,26952.0
2024-07-24 11:55:00,308.33,308.35,307.21,307.51,16577.0,304.1972,304.2169,303.0922,303.3882,16577.0
2024-07-24 12:00:00,307.47,307.74,307.1,307.4,10463.0,303.3487,303.6151,302.9837,303.2797,10463.0
2024-07-24 12:05:00,307.4,307.4,306.9,307.15,8951.0,303.2797,303.2797,302.7864,303.033,8951.0
2024-07-24 12:10:00,307.13,307.13,306.15,306.6,19293.0,303.0133,303.0133,302.0464,302.4904,19293.0
2024-07-24 12:15:00,306.65,307.52,306.64,306.91,20665.0,302.5397,303.3981,302.5299,302.7962,20665.0
2024-07-24 12:20:00,306.9,307.34,306.51,306.76,23826.0,302.7864,303.2205,302.4016,302.6482,23826.0
2024-07-24 12:25:00,306.8,306.85,306.06,306.16,17600.0,302.6877,302.737,301.9576,302.0563,17600.0
2024-07-24 12:30:00,306.13,306.54,306.13,306.27,48160.0,302.0267,302.4312,302.0267,302.1648,48160.0
2024-07-24 12:35:00,306.13,306.53,305.75,305.82,15686.0,302.0267,302.4213,301.6518,301.7208,15686.0
2024-07-24 12:40:00,305.82,305.88,305.24,305.34,14370.0,301.7208,301.78,301.1486,301.2473,14370.0
2024-07-24 12:45:00,305.41,306.25,305.34,306.01,24724.0,301.3163,302.1451,301.2473,301.9083,24724.0
2024-07-24 12:50:00,306.01,306.4,305.61,306.16,67071.0,301.9083,302.2931,301.5137,302.0563,67071.0
2024-07-24 12:55:00,306.15,306.15,305.39,305.67,15968.0,302.0464,302.0464,301.2966,301.5729,15968.0
2024-07-24 13:00:00,305.68,306.14,305.67,305.95,31444.0,301.5827,302.0366,301.5729,301.8491,31444.0
2024-07-24 13:05:00,305.95,306.08,305.49,305.5,29040.0,301.8491,301.9774,301.3953,301.4051,29040.0
2024-07-24 13:10:00,305.49,305.93,305.24,305.36,30341.0,301.3953,301.8294,301.1486,301.267,30341.0
2024-07-24 13:15:00,305.36,306.17,305.34,306.15,15804.0,301.267,302.0662,301.2473,302.0464,15804.0
2024-07-24 13:20:00,306.15,306.5,306.07,306.23,32850.0,302.0464,302.3917,301.9675,302.1253,32850.0
2024-07-24 13:25:00,306.23,306.48,305.98,306.48,5533.0,302.1253,302.372,301.8787,302.372,5533.0
2024-07-24 13:30:00,306.45,306.72,305.78,306.5,13889.0,302.3424,302.6088,301.6814,302.3917,13889.0
2024-07-24 13:35:00,306.46,306.8,306.37,306.69,5536.0,302.3523,302.6877,302.2635,302.5792,5536.0
2024-07-24 13:40:00,306.7,306.75,306.2,306.35,4841.0,302.589,302.6384,302.0958,302.2437,4841.0
2024-07-24 13:45:00,306.35,306.38,306.0,306.15,17440.0,302.2437,302.2733,301.8984,302.0464,17440.0
2024-07-24 13:50:00,306.21,306.36,306.0,306.21,31033.0,302.1056,302.2536,301.8984,302.1056,31033.0
2024-07-24 13:55:00,306.22,306.32,305.64,305.64,14192.0,302.1155,302.2141,301.5433,301.5433,14192.0
2024-07-24 14:00:00,305.75,305.76,305.42,305.46,34028.0,301.6518,301.6616,301.3262,301.3657,34028.0
2024-07-24 14:05:00,305.46,306.17,305.46,305.63,30418.0,301.3657,302.0662,301.3657,301.5334,30418.0
2024-07-24 14:10:00,305.76,306.42,305.66,306.21,16670.0,301.6616,302.3128,301.563,302.1056,16670.0
2024-07-24 14:15:00,306.19,306.3,305.45,305.62,13167.0,302.0859,302.1944,301.3558,301.5235,13167.0
2024-07-24 14:20:00,305.62,305.7,304.33,304.48,28305.0,301.5235,301.6025,300.2508,300.3988,28305.0
2024-07-24 14:25:00,304.34,304.92,304.22,304.43,59320.0,300.2607,300.8329,300.1423,300.3495,59320.0
2024-07-24 14:30:00,304.42,304.76,303.68,303.82,42682.0,300.3396,300.6751,299.6095,299.7477,42682.0
2024-07-24 14:35:00,303.96,303.98,303.26,303.67,22970.0,299.8858,299.9055,299.1952,299.5997,22970.0
2024-07-24 14:40:00,303.73,303.84,303.18,303.3,13114.0,299.6589,299.7674,299.1162,299.2346,13114.0
2024-07-24 14:45:00,303.25,303.4,302.73,302.83,24890.0,299.1853,299.3333,298.6723,298.7709,24890.0
2024-07-24 14:50:00,302.94,303.35,302.41,303.32,21963.0,298.8794,299.284,298.3566,299.2544,21963.0
2024-07-24 14:55:00,303.25,303.71,303.18,303.38,11079.0,299.1853,299.6391,299.1162,299.3135,11079.0
2024-07-24 15:00:00,303.39,303.53,303.07,303.53,22057.0,299.3234,299.4615,299.0077,299.4615,22057.0
2024-07-24 15:05:00,303.62,303.67,303.16,303.25,9320.0,299.5503,299.5997,299.0965,299.1853,9320.0
2024-07-24 15:10:00,303.33,303.52,303.11,303.38,11768.0,299.2642,299.4517,299.0472,299.3135,11768.0
2024-07-24 15:15:00,303.38,303.51,303.08,303.12,17059.0,299.3135,299.4418,299.0176,299.057,17059.0
2024-07-24 15:20:00,303.17,303.59,303.05,303.06,9460.0,299.1064,299.5207,298.988,298.9978,9460.0
2024-07-24 15:25:00,303.1,303.1,302.4,302.58,14460.0,299.0373,299.0373,298.3467,298.5243,14460.0
2024-07-24 15:30:00,302.59,303.3,302.44,302.84,15416.0,298.5341,299.2346,298.3861,298.7808,15416.0
2024-07-24 15:35:00,302.81,302.83,302.13,302.17,19132.0,298.7512,298.7709,298.0803,298.1198,19132.0
2024-07-24 15:40:00,302.19,302.25,301.0,301.17,70914.0,298.1395,298.1987,296.9655,297.1332,70914.0
2024-07-24 15:45:00,301.11,301.11,300.08,300.19,33541.0,297.074,297.074,296.0578,296.1663,33541.0
2024-07-24 15:50:00,300.21,300.47,299.47,299.71,61767.0,296.186,296.4426,295.456,295.6927,61767.0
2024-07-24 15:55:00,299.67,300.29,299.32,299.59,178161.0,295.6533,296.265,295.308,295.5744,178161.0
2024-07-25 09:30:00,298.73,299.56,296.2,296.62,67021.0,294.7259,295.5448,292.2298,292.6442,67021.0
2024-07-25 09:35:00,296.29,296.66,292.64,292.88,52914.0,292.3186,292.6836,288.7175,288.9543,52914.0
2024-07-25 09:40:00,293.0,295.75,292.63,294.86,122503.0,289.0727,291.7858,288.7076,290.9078,122503.0
2024-07-25 09:45:00,295.09,295.81,294.09,294.95,81767.0,291.1347,291.845,290.1481,290.9965,81767.0
2024-07-25 09:50:00,294.78,295.57,292.91,293.4,112415.0,290.8288,291.6082,288.9839,289.4673,112415.0
2024-07-25 09:55:00,293.4,293.67,291.37,291.4,83549.0,289.4673,289.7337,287.4645,287.4941,83549.0
2024-07-25 10:00:00,291.19,291.63,288.95,290.36,129541.0,287.2869,287.721,285.077,286.4681,129541.0
2024-07-25 10:05:00,290.34,291.0,287.19,287.53,78388.0,286.4483,287.0995,283.3406,283.676,78388.0
2024-07-25 10:10:00,287.81,288.97,286.87,288.27,142341.0,283.9522,285.0967,283.0248,284.4061,142341.0
2024-07-25 10:15:00,288.33,293.0,288.13,293.0,39521.0,284.4653,289.0727,284.268,289.0727,39521.0
2024-07-25 10:20:00,292.95,293.53,292.19,292.69,36418.0,289.0234,289.5956,288.2735,288.7668,36418.0
2024-07-25 10:25:00,292.69,294.7,292.69,294.26,62739.0,288.7668,290.7499,288.7668,290.3158,62739.0
2024-07-25 10:30:00,294.26,296.51,293.4,294.93,130950.0,290.3158,292.5356,289.4673,290.9768,130950.0
2024-07-25 10:35:00,294.87,295.43,293.9,294.17,32727.0,290.9176,291.4701,289.9606,290.227,32727.0
2024-07-25 10:40:00,293.86,294.0,292.47,293.31,31651.0,289.9212,290.0593,288.5498,289.3785,31651.0
2024-07-25 10:45:00,293.84,293.93,292.83,293.47,24251.0,289.9014,289.9902,288.905,289.5364,24251.0
2024-07-25 10:50:00,293.51,295.55,293.51,295.34,103404.0,289.5758,291.5885,289.5758,291.3813,103404.0
2024-07-25 10:55:00,295.59,296.01,294.52,295.62,89509.0,291.628,292.0423,290.5723,291.6576,89509.0
2024-07-25 11:00:00,295.71,296.46,295.6,296.24,37449.0,291.7464,292.4863,291.6378,292.2693,37449.0
2024-07-25 11:05:00,296.28,296.43,294.98,295.05,53974.0,292.3087,292.4567,291.0261,291.0952,53974.0
2024-07-25 11:10:00,295.09,295.73,294.78,295.71,30005.0,291.1347,291.7661,290.8288,291.7464,30005.0
2024-07-25 11:15:00,295.57,297.38,295.4,297.38,23117.0,291.6082,293.394,291.4405,293.394,23117.0
2024-07-25 11:20:00,296.98,297.12,296.19,296.59,21181.0,292.9993,293.1375,292.2199,292.6146,21181.0
2024-07-25 11:25:00,296.69,296.72,295.75,295.86,14512.0,292.7132,292.7428,291.7858,291.8943,14512.0
2024-07-25 11:30:00,295.91,296.87,295.82,296.63,33047.0,291.9437,292.8908,291.8549,292.654,33047.0
2024-07-25 11:35:00,296.45,296.88,296.29,296.63,23948.0,292.4764,292.9007,292.3186,292.654,23948.0
2024-07-25 11:40:00,296.43,298.97,296.22,298.97,82124.0,292.4567,294.9627,292.2495,294.9627,82124.0
2024-07-25 11:45:00,298.77,298.9,296.65,296.92,53758.0,294.7653,294.8936,292.6738,292.9401,53758.0
2024-07-25 11:50:00,296.93,297.34,296.67,296.97,38866.0,292.95,293.3545,292.6935,292.9895,38866.0
2024-07-25 11:55:00,297.07,297.62,296.28,297.49,94499.0,293.0881,293.6308,292.3087,293.5025,94499.0
2024-07-25 12:00:00,297.58,298.9,297.07,298.63,46089.0,293.5913,294.8936,293.0881,294.6272,46089.0
2024-07-25 12:05:00,298.43,299.1,298.12,298.55,16166.0,294.4299,295.0909,294.1241,294.5483,16166.0
2024-07-25 12:10:00,298.41,299.23,298.19,299.23,14696.0,294.4102,295.2192,294.1931,295.2192,14696.0
2024-07-25 12:15:00,299.37,299.46,298.99,299.16,19500.0,295.3573,295.4461,294.9824,295.1501,19500.0
2024-07-25 12:20:00,299.16,299.67,298.97,299.35,42808.0,295.1501,295.6533,294.9627,295.3376,42808.0
2024-07-25 12:25:00,299.3,299.46,299.07,299.31,42750.0,295.2882,295.4461,295.0613,295.2981,42750.0
2024-07-25 12:30:00,299.21,299.78,298.86,299.45,26245.0,295.1994,295.7618,294.8541,295.4362,26245.0
2024-07-25 12:35:00,299.55,300.28,299.25,299.66,36802.0,295.5349,296.2551,295.2389,295.6434,36802.0
2024-07-25 12:40:00,299.69,300.01,299.43,299.43,12068.0,295.673,295.9887,295.4165,295.4165,12068.0
2024-07-25 12:45:00,299.63,300.01,299.21,299.51,20740.0,295.6138,295.9887,295.1994,295.4954,20740.0
2024-07-25 12:50:00,299.55,299.66,299.05,299.19,11577.0,295.5349,295.6434,295.0416,295.1797,11577.0
2024-07-25 12:55:00,299.33,299.49,298.96,299.41,18388.0,295.3178,295.4757,294.9528,295.3968,18388.0
2024-07-25 13:00:00,299.41,299.71,299.13,299.13,60537.0,295.3968,295.6927,295.1205,295.1205,60537.0
2024-07-25 13:05:00,299.0,299.25,298.65,298.84,31995.0,294.9923,295.2389,294.6469,294.8344,31995.0
2024-07-25 13:10:00,298.71,298.98,297.57,297.81,73504.0,294.7061,294.9725,293.5814,293.8182,73504.0
2024-07-25 13:15:00,297.78,298.04,297.13,297.61,16245.0,293.7886,294.0451,293.1473,293.6209,16245.0
2024-07-25 13:20:00,297.56,297.77,296.59,296.95,21875.0,293.5716,293.7787,292.6146,292.9697,21875.0
2024-07-25 13:25:00,296.79,297.82,296.79,297.82,8522.0,292.8119,293.8281,292.8119,293.8281,8522.0
2024-07-25 13:30:00,297.86,298.02,297.26,297.82,10747.0,293.8675,294.0254,293.2756,293.8281,10747.0
2024-07-25 13:35:00,297.62,297.99,297.39,297.67,24203.0,293.6308,293.9958,293.4038,293.6801,24203.0
2024-07-25 13:40:00,297.69,297.7,297.03,297.12,9949.0,293.6998,293.7097,293.0487,293.1375,9949.0
2024-07-25 13:45:00,297.14,297.15,296.5,296.86,7122.0,293.1572,293.1671,292.5258,292.8809,7122.0
2024-07-25 13:50:00,296.58,296.8,296.3,296.38,16234.0,292.6047,292.8217,292.3284,292.4074,16234.0
2024-07-25 13:55:00,296.26,296.88,295.85,296.54,17852.0,292.289,292.9007,291.8845,292.5652,17852.0
2024-07-25 14:00:00,296.46,296.71,295.99,296.66,9785.0,292.4863,292.733,292.0226,292.6836,9785.0
2024-07-25 14:05:00,296.5,296.67,296.07,296.27,13378.0,292.5258,292.6935,292.1015,292.2989,13378.0
2024-07-25 14:10:00,296.29,296.36,295.96,296.26,17312.0,292.3186,292.3876,291.993,292.289,17312.0
2024-07-25 14:15:00,296.18,296.5,295.97,296.09,27277.0,292.2101,292.5258,292.0029,292.1213,27277.0
2024-07-25 14:20:00,296.09,296.16,295.58,295.63,21254.0,292.1213,292.1903,291.6181,291.6674,21254.0
2024-07-25 14:25:00,295.64,296.32,295.55,295.95,25499.0,291.6773,292.3482,291.5885,291.9831,25499.0
2024-07-25 14:30:00,295.94,296.46,295.94,296.11,33839.0,291.9733,292.4863,291.9733,292.141,33839.0
2024-07-25 14:35:00,296.11,296.19,295.3,295.46,23143.0,292.141,292.2199,291.3419,291.4997,23143.0
2024-07-25 14:40:00,295.46,295.49,294.59,294.59,18817.0,291.4997,291.5293,290.6414,290.6414,18817.0
2024-07-25 14:45:00,294.63,294.64,293.77,293.77,17328.0,290.6808,290.6907,289.8324,289.8324,17328.0
2024-07-25 14:50:00,293.89,294.24,293.66,293.73,25820.0,289.9508,290.2961,289.7238,289.7929,25820.0
2024-07-25 14:55:00,293.7,294.17,293.66,293.89,34708.0,289.7633,290.227,289.7238,289.9508,34708.0
2024-07-25 15:00:00,293.96,294.23,293.34,293.47,46949.0,290.0198,290.2862,289.4081,289.5364,46949.0
2024-07-25 15:05:00,293.47,293.7,293.09,293.24,41500.0,289.5364,289.7633,289.1615,289.3095,41500.0
2024-07-25 15:10:00,293.28,293.37,292.92,293.05,46765.0,289.3489,289.4377,288.9938,289.122,46765.0
2024-07-25 15:15:00,292.98,293.56,292.93,293.46,30766.0,289.0529,289.6252,289.0036,289.5265,30766.0
2024-07-25 15:20:00,293.45,294.25,293.31,294.13,27841.0,289.5166,290.3059,289.3785,290.1875,27841.0
2024-07-25 15:25:00,294.26,295.13,294.23,295.1,16064.0,290.3158,291.1741,290.2862,291.1445,16064.0
2024-07-25 15:30:00,295.19,295.72,294.88,295.12,20769.0,291.2333,291.7562,290.9275,291.1643,20769.0
2024-07-25 15:35:00,295.12,295.18,294.03,294.11,20717.0,291.1643,291.2235,290.0889,290.1678,20717.0
2024-07-25 15:40:00,294.11,294.12,292.97,293.26,32706.0,290.1678,290.1777,289.0431,289.3292,32706.0
2024-07-25 15:45:00,293.16,294.19,292.62,294.13,53068.0,289.2305,290.2467,288.6978,290.1875,53068.0
2024-07-25 15:50:00,294.33,294.42,292.16,292.34,148529.0,290.3849,290.4736,288.2439,288.4215,148529.0
2024-07-25 15:55:00,292.34,293.09,292.06,292.86,209048.0,288.4215,289.1615,288.1453,288.9346,209048.0
2024-07-26 09:30:00,300.88,301.93,296.42,297.52,63432.0,296.8471,297.883,292.4468,293.5321,63432.0
2024-07-26 09:35:00,297.8,300.88,297.41,300.88,34284.0,293.8083,296.8471,293.4236,296.8471,34284.0
2024-07-26 09:40:00,300.93,300.99,298.88,299.97,16637.0,296.8964,296.9556,294.8739,295.9493,16637.0
2024-07-26 09:45:00,299.93,300.49,298.48,298.48,33950.0,295.9098,296.4623,294.4792,294.4792,33950.0
2024-07-26 09:50:00,298.93,299.11,297.17,297.43,28727.0,294.9232,295.1008,293.1868,293.4433,28727.0
2024-07-26 09:55:00,297.65,298.92,297.54,298.56,29993.0,293.6604,294.9133,293.5518,294.5582,29993.0
2024-07-26 10:00:00,298.51,300.74,297.93,300.1,45750.0,294.5088,296.7089,293.9366,296.0775,45750.0
2024-07-26 10:05:00,300.08,300.16,299.02,299.91,21651.0,296.0578,296.1367,295.012,295.8901,21651.0
2024-07-26 10:10:00,300.0,300.76,299.48,299.53,34073.0,295.9789,296.7287,295.4658,295.5152,34073.0
2024-07-26 10:15:00,299.54,299.87,298.58,298.63,21032.0,295.525,295.8506,294.5779,294.6272,21032.0
2024-07-26 10:20:00,299.05,299.99,298.71,299.79,12066.0,295.0416,295.969,294.7061,295.7717,12066.0
2024-07-26 10:25:00,299.63,300.76,299.37,299.63,29828.0,295.6138,296.7287,295.3573,295.6138,29828.0
2024-07-26 10:30:00,299.39,299.63,297.05,297.05,13678.0,295.377,295.6138,293.0684,293.0684,13678.0
2024-07-26 10:35:00,297.21,298.49,297.2,298.01,10364.0,293.2263,294.4891,293.2164,294.0155,10364.0
2024-07-26 10:40:00,297.98,299.28,297.98,298.47,6089.0,293.9859,295.2685,293.9859,294.4694,6089.0
2024-07-26 10:45:00,298.57,299.56,298.57,298.61,6040.0,294.568,295.5448,294.568,294.6075,6040.0
2024-07-26 10:50:00,298.74,299.17,298.42,298.96,9456.0,294.7357,295.16,294.42,294.9528,9456.0
2024-07-26 10:55:00,299.15,299.15,298.21,298.9,14919.0,295.1402,295.1402,294.2128,294.8936,14919.0
2024-07-26 11:00:00,298.68,298.82,298.33,298.5,5612.0,294.6765,294.8147,294.3312,294.499,5612.0
2024-07-26 11:05:00,298.69,299.04,298.43,298.43,6691.0,294.6864,295.0317,294.4299,294.4299,6691.0
2024-07-26 11:10:00,298.15,298.53,297.85,298.5,11102.0,294.1537,294.5286,293.8577,294.499,11102.0
2024-07-26 11:15:00,298.2,298.33,297.8,298.19,8301.0,294.203,294.3312,293.8083,294.1931,8301.0
2024-07-26 11:20:00,298.13,299.05,298.13,298.88,12267.0,294.1339,295.0416,294.1339,294.8739,12267.0
2024-07-26 11:25:00,298.89,299.0,298.22,298.6,5875.0,294.8837,294.9923,294.2227,294.5976,5875.0
2024-07-26 11:30:00,298.57,299.12,298.57,298.68,11178.0,294.568,295.1106,294.568,294.6765,11178.0
2024-07-26 11:35:00,298.53,298.92,298.27,298.69,22364.0,294.5286,294.9133,294.272,294.6864,22364.0
2024-07-26 11:40:00,298.79,299.0,298.05,298.91,12898.0,294.7851,294.9923,294.055,294.9035,12898.0
2024-07-26 11:45:00,298.87,298.9,298.44,298.76,6849.0,294.864,294.8936,294.4398,294.7555,6849.0
2024-07-26 11:50:00,298.69,298.97,298.5,298.53,8390.0,294.6864,294.9627,294.499,294.5286,8390.0
2024-07-26 11:55:00,298.53,299.0,298.35,298.82,28440.0,294.5286,294.9923,294.351,294.8147,28440.0
2024-07-26 12:00:00,298.86,299.24,298.86,299.22,14568.0,294.8541,295.229,294.8541,295.2093,14568.0
2024-07-26 12:05:00,299.14,299.52,299.1,299.24,9147.0,295.1304,295.5053,295.0909,295.229,9147.0
2024-07-26 12:10:00,299.25,299.42,298.63,298.81,12338.0,295.2389,295.4066,294.6272,294.8048,12338.0
2024-07-26 12:15:00,298.87,299.06,298.66,298.76,7414.0,294.864,295.0515,294.6568,294.7555,7414.0
2024-07-26 12:20:00,298.45,299.08,298.45,298.97,8721.0,294.4496,295.0712,294.4496,294.9627,8721.0
2024-07-26 12:25:00,299.23,299.79,299.13,299.4,7761.0,295.2192,295.7717,295.1205,295.3869,7761.0
2024-07-26 12:30:00,299.28,299.82,299.28,299.78,7659.0,295.2685,295.8013,295.2685,295.7618,7659.0
2024-07-26 12:35:00,299.74,299.92,299.43,299.91,7363.0,295.7223,295.8999,295.4165,295.8901,7363.0
2024-07-26 12:40:00,299.86,300.11,299.5,300.11,14370.0,295.8407,296.0874,295.4856,296.0874,14370.0
2024-07-26 12:45:00,299.98,300.47,299.91,300.26,6855.0,295.9591,296.4426,295.8901,296.2354,6855.0
2024-07-26 12:50:00,300.13,300.9,300.09,300.81,7199.0,296.1071,296.8668,296.0676,296.778,7199.0
2024-07-26 12:55:00,300.7,301.32,300.69,300.88,8935.0,296.6695,297.2812,296.6596,296.8471,8935.0
2024-07-26 13:00:00,300.94,301.37,300.94,301.21,5802.0,296.9063,297.3305,296.9063,297.1726,5802.0
2024-07-26 13:05:00,301.24,301.72,301.1,301.44,29816.0,297.2022,297.6758,297.0641,297.3996,29816.0
2024-07-26 13:10:00,301.37,301.64,301.02,301.33,9007.0,297.3305,297.5969,296.9852,297.291,9007.0
2024-07-26 13:15:00,301.26,301.88,301.26,301.85,10131.0,297.222,297.8337,297.222,297.8041,10131.0
2024-07-26 13:20:00,301.71,301.88,301.63,301.88,6356.0,297.6659,297.8337,297.587,297.8337,6356.0
2024-07-26 13:25:00,301.88,301.88,300.81,300.81,22284.0,297.8337,297.8337,296.778,296.778,22284.0
2024-07-26 13:30:00,300.72,301.04,300.04,300.17,13188.0,296.6892,297.0049,296.0183,296.1466,13188.0
2024-07-26 13:35:00,300.0,300.02,298.44,298.44,18689.0,295.9789,295.9986,294.4398,294.4398,18689.0
2024-07-26 13:40:00,298.43,299.29,298.24,299.29,15337.0,294.4299,295.2784,294.2424,295.2784,15337.0
2024-07-26 13:45:00,299.28,300.04,299.12,299.22,5567.0,295.2685,296.0183,295.1106,295.2093,5567.0
2024-07-26 13:50:00,299.12,299.85,299.11,299.76,7519.0,295.1106,295.8309,295.1008,295.7421,7519.0
2024-07-26 13:55:00,299.88,299.97,299.54,299.65,3279.0,295.8605,295.9493,295.525,295.6335,3279.0
2024-07-26 14:00:00,299.53,299.91,299.52,299.53,7307.0,295.5152,295.8901,295.5053,295.5152,7307.0
2024-07-26 14:05:00,299.45,299.63,299.21,299.57,5642.0,295.4362,295.6138,295.1994,295.5546,5642.0
2024-07-26 14:10:00,299.47,299.68,298.88,298.88,14361.0,295.456,295.6631,294.8739,294.8739,14361.0
2024-07-26 14:15:00,298.85,299.0,298.33,298.36,12651.0,294.8443,294.9923,294.3312,294.3608,12651.0
2024-07-26 14:20:00,298.27,298.69,298.13,298.57,28520.0,294.272,294.6864,294.1339,294.568,28520.0
2024-07-26 14:25:00,298.49,299.06,298.44,298.44,13093.0,294.4891,295.0515,294.4398,294.4398,13093.0
2024-07-26 14:30:00,298.39,298.57,298.24,298.53,10026.0,294.3904,294.568,294.2424,294.5286,10026.0
2024-07-26 14:35:00,298.5,298.55,298.11,298.41,14672.0,294.499,294.5483,294.1142,294.4102,14672.0
2024-07-26 14:40:00,298.29,298.41,297.56,298.29,18797.0,294.2918,294.4102,293.5716,294.2918,18797.0
2024-07-26 14:45:00,298.08,298.29,297.73,297.75,5831.0,294.0846,294.2918,293.7393,293.759,5831.0
2024-07-26 14:50:00,297.72,297.95,297.58,297.69,7740.0,293.7294,293.9563,293.5913,293.6998,7740.0
2024-07-26 14:55:00,297.63,298.03,297.62,297.75,10409.0,293.6406,294.0353,293.6308,293.759,10409.0
2024-07-26 15:00:00,297.67,297.91,297.52,297.58,19719.0,293.6801,293.9169,293.5321,293.5913,19719.0
2024-07-26 15:05:00,297.57,298.08,297.36,298.0,30981.0,293.5814,294.0846,293.3742,294.0057,30981.0
2024-07-26 15:10:00,297.94,298.08,297.78,297.93,34513.0,293.9465,294.0846,293.7886,293.9366,34513.0
2024-07-26 15:15:00,298.0,298.28,297.78,298.2,24160.0,294.0057,294.2819,293.7886,294.203,24160.0
2024-07-26 15:20:00,298.09,298.43,297.93,298.26,8283.0,294.0945,294.4299,293.9366,294.2622,8283.0
2024-07-26 15:25:00,298.42,298.7,298.36,298.43,7225.0,294.42,294.6963,294.3608,294.4299,7225.0
2024-07-26 15:30:00,298.4,298.4,297.33,297.45,17676.0,294.4003,294.4003,293.3446,293.463,17676.0
2024-07-26 15:35:00,297.41,297.6,296.96,297.17,84259.0,293.4236,293.611,292.9796,293.1868,84259.0
2024-07-26 15:40:00,297.2,297.69,296.78,297.59,34139.0,293.2164,293.6998,292.802,293.6012,34139.0
2024-07-26 15:45:00,297.51,298.2,297.4,297.94,27845.0,293.5222,294.203,293.4137,293.9465,27845.0
2024-07-26 15:50:00,297.9,298.24,296.94,296.97,50653.0,293.907,294.2424,292.9599,292.9895,50653.0
2024-07-26 15:55:00,296.97,297.81,296.72,297.62,151095.0,292.9895,293.8182,292.7428,293.6308,151095.0
2024-07-29 09:30:00,298.6,298.6,295.92,296.4,36643.0,294.5976,294.5976,291.9535,292.4271,36643.0
2024-07-29 09:35:00,296.84,298.77,296.72,298.76,32556.0,292.8612,294.7653,292.7428,294.7555,32556.0
2024-07-29 09:40:00,298.76,299.66,298.01,299.35,27760.0,294.7555,295.6434,294.0155,295.3376,27760.0
2024-07-29 09:45:00,299.36,300.39,299.0,299.0,37212.0,295.3474,296.3636,294.9923,294.9923,37212.0
2024-07-29 09:50:00,298.88,299.09,297.61,298.69,25734.0,294.8739,295.0811,293.6209,294.6864,25734.0
2024-07-29 09:55:00,298.72,299.3,297.8,298.32,16252.0,294.716,295.2882,293.8083,294.3214,16252.0
2024-07-29 10:00:00,298.29,299.9,298.1,299.56,30800.0,294.2918,295.8802,294.1043,295.5448,30800.0
2024-07-29 10:05:00,299.35,299.79,298.34,298.94,14320.0,295.3376,295.7717,294.3411,294.9331,14320.0
2024-07-29 10:10:00,298.64,299.09,296.61,296.61,28889.0,294.6371,295.0811,292.6343,292.6343,28889.0
2024-07-29 10:15:00,296.61,297.68,296.31,297.66,18688.0,292.6343,293.69,292.3383,293.6702,18688.0
2024-07-29 10:20:00,297.66,298.27,297.38,297.39,15319.0,293.6702,294.272,293.394,293.4038,15319.0
2024-07-29 10:25:00,297.21,297.26,296.39,297.07,37828.0,293.2263,293.2756,292.4172,293.0881,37828.0
2024-07-29 10:30:00,297.08,297.08,296.1,296.27,11918.0,293.098,293.098,292.1311,292.2989,11918.0
2024-07-29 10:35:00,296.42,297.1,296.28,296.93,13425.0,292.4468,293.1177,292.3087,292.95,13425.0
2024-07-29 10:40:00,296.86,297.67,296.86,297.6,6633.0,292.8809,293.6801,292.8809,293.611,6633.0
2024-07-29 10:45:00,297.45,297.56,296.75,297.22,16340.0,293.463,293.5716,292.7724,293.2361,16340.0
2024-07-29 10:50:00,297.07,297.2,296.59,296.59,9239.0,293.0881,293.2164,292.6146,292.6146,9239.0
2024-07-29 10:55:00,296.78,297.18,296.59,296.87,9182.0,292.802,293.1967,292.6146,292.8908,9182.0
2024-07-29 11:00:00,296.65,297.24,296.29,296.94,3266.0,292.6738,293.2558,292.3186,292.9599,3266.0
2024-07-29 11:05:00,296.94,297.0,296.25,296.25,6747.0,292.9599,293.0191,292.2791,292.2791,6747.0
2024-07-29 11:10:00,296.41,296.41,295.7,296.09,13206.0,292.437,292.437,291.7365,292.1213,13206.0
2024-07-29 11:15:00,295.97,296.07,295.4,295.41,4993.0,292.0029,292.1015,291.4405,291.4504,4993.0
2024-07-29 11:20:00,295.5,295.8,294.99,295.8,27071.0,291.5392,291.8352,291.036,291.8352,27071.0
2024-07-29 11:25:00,295.82,296.09,295.46,295.64,17188.0,291.8549,292.1213,291.4997,291.6773,17188.0
2024-07-29 11:30:00,295.6,295.6,294.56,294.72,13565.0,291.6378,291.6378,290.6118,290.7696,13565.0
2024-07-29 11:35:00,294.89,295.57,294.61,295.21,17145.0,290.9373,291.6082,290.6611,291.2531,17145.0
2024-07-29 11:40:00,295.3,295.64,295.29,295.57,25423.0,291.3419,291.6773,291.332,291.6082,25423.0
2024-07-29 11:45:00,295.56,296.59,295.56,296.56,12358.0,291.5984,292.6146,291.5984,292.585,12358.0
2024-07-29 11:50:00,296.56,296.98,296.55,296.66,5463.0,292.585,292.9993,292.5751,292.6836,5463.0
2024-07-29 11:55:00,296.79,296.82,296.46,296.72,21439.0,292.8119,292.8415,292.4863,292.7428,21439.0
2024-07-29 12:00:00,296.8,297.54,296.7,297.13,9395.0,292.8217,293.5518,292.7231,293.1473,9395.0
2024-07-29 12:05:00,297.15,297.68,297.14,297.59,6707.0,293.1671,293.69,293.1572,293.6012,6707.0
2024-07-29 12:10:00,297.5,298.2,297.41,297.76,14072.0,293.5124,294.203,293.4236,293.7689,14072.0
2024-07-29 12:15:00,297.69,298.0,297.67,297.87,10050.0,293.6998,294.0057,293.6801,293.8774,10050.0
2024-07-29 12:20:00,298.04,298.07,297.73,297.73,10449.0,294.0451,294.0747,293.7393,293.7393,10449.0
2024-07-29 12:25:00,297.76,297.83,297.28,297.47,18346.0,293.7689,293.8379,293.2953,293.4828,18346.0
2024-07-29 12:30:00,297.55,297.76,297.13,297.32,20288.0,293.5617,293.7689,293.1473,293.3348,20288.0
2024-07-29 12:35:00,297.47,298.12,297.46,297.99,10557.0,293.4828,294.1241,293.4729,293.9958,10557.0
2024-07-29 12:40:00,298.1,298.1,297.7,298.02,8819.0,294.1043,294.1043,293.7097,294.0254,8819.0
2024-07-29 12:45:00,298.07,298.2,297.73,297.92,4017.0,294.0747,294.203,293.7393,293.9267,4017.0
2024-07-29 12:50:00,298.1,298.1,297.36,297.88,5393.0,294.1043,294.1043,293.3742,293.8873,5393.0
2024-07-29 12:55:00,297.77,297.98,297.54,297.63,2053.0,293.7787,293.9859,293.5518,293.6406,2053.0
2024-07-29 13:00:00,297.55,297.8,297.41,297.48,5967.0,293.5617,293.8083,293.4236,293.4926,5967.0
2024-07-29 13:05:00,297.38,297.85,297.33,297.79,4346.0,293.394,293.8577,293.3446,293.7985,4346.0
2024-07-29 13:10:00,297.91,298.57,297.91,298.31,4657.0,293.9169,294.568,293.9169,294.3115,4657.0
2024-07-29 13:15:00,298.2,298.55,297.94,298.34,5563.0,294.203,294.5483,293.9465,294.3411,5563.0
2024-07-29 13:20:00,298.33,298.38,298.13,298.16,16275.0,294.3312,294.3806,294.1339,294.1635,16275.0
2024-07-29 13:25:00,298.06,298.1,297.7,297.7,2373.0,294.0649,294.1043,293.7097,293.7097,2373.0
2024-07-29 13:30:00,297.64,297.83,297.5,297.68,12562.0,293.6505,293.8379,293.5124,293.69,12562.0
2024-07-29 13:35:00,297.6,297.83,297.47,297.83,6176.0,293.611,293.8379,293.4828,293.8379,6176.0
2024-07-29 13:40:00,297.96,298.09,297.64,297.66,3222.0,293.9662,294.0945,293.6505,293.6702,3222.0
2024-07-29 13:45:00,297.66,297.71,297.49,297.5,4936.0,293.6702,293.7195,293.5025,293.5124,4936.0
2024-07-29 13:50:00,297.44,297.77,297.39,297.64,3373.0,293.4532,293.7787,293.4038,293.6505,3373.0
2024-07-29 13:55:00,297.46,297.56,297.41,297.5,3619.0,293.4729,293.5716,293.4236,293.5124,3619.0
2024-07-29 14:00:00,297.4,297.4,296.76,296.76,8106.0,293.4137,293.4137,292.7823,292.7823,8106.0
2024-07-29 14:05:00,297.09,297.44,297.03,297.03,4984.0,293.1079,293.4532,293.0487,293.0487,4984.0
2024-07-29 14:10:00,297.19,297.44,297.19,297.44,2723.0,293.2065,293.4532,293.2065,293.4532,2723.0
2024-07-29 14:15:00,297.54,297.57,297.09,297.57,3761.0,293.5518,293.5814,293.1079,293.5814,3761.0
2024-07-29 14:20:00,297.48,297.72,297.42,297.55,3113.0,293.4926,293.7294,293.4334,293.5617,3113.0
2024-07-29 14:25:00,297.62,297.62,297.41,297.48,1307.0,293.6308,293.6308,293.4236,293.4926,1307.0
2024-07-29 14:30:00,297.57,297.62,297.08,297.39,8237.0,293.5814,293.6308,293.098,293.4038,8237.0
2024-07-29 14:35:00,297.55,297.68,297.17,297.47,2197.0,293.5617,293.69,293.1868,293.4828,2197.0
2024-07-29 14:40:00,297.36,297.6,297.23,297.6,4976.0,293.3742,293.611,293.246,293.611,4976.0
2024-07-29 14:45:00,297.5,297.64,297.19,297.33,7231.0,293.5124,293.6505,293.2065,293.3446,7231.0
2024-07-29 14:50:00,297.21,297.34,297.07,297.25,2639.0,293.2263,293.3545,293.0881,293.2657,2639.0
2024-07-29 14:55:00,297.25,297.71,297.24,297.61,9216.0,293.2657,293.7195,293.2558,293.6209,9216.0
2024-07-29 15:00:00,297.57,298.03,297.36,297.96,10210.0,293.5814,294.0353,293.3742,293.9662,10210.0
2024-07-29 15:05:00,297.96,298.03,297.63,297.65,10265.0,293.9662,294.0353,293.6406,293.6604,10265.0
2024-07-29 15:10:00,297.74,298.0,297.59,297.86,23717.0,293.7491,294.0057,293.6012,293.8675,23717.0
2024-07-29 15:15:00,297.92,297.92,297.33,297.55,11526.0,293.9267,293.9267,293.3446,293.5617,11526.0
2024-07-29 15:20:00,297.45,297.86,297.37,297.59,7433.0,293.463,293.8675,293.3841,293.6012,7433.0
2024-07-29 15:25:00,297.48,297.51,297.24,297.32,9322.0,293.4926,293.5222,293.2558,293.3348,9322.0
2024-07-29 15:30:00,297.32,297.65,297.29,297.48,10866.0,293.3348,293.6604,293.3052,293.4926,10866.0
2024-07-29 15:35:00,297.43,298.16,297.43,298.11,13035.0,293.4433,294.1635,293.4433,294.1142,13035.0
2024-07-29 15:40:00,298.14,298.14,297.74,297.98,18826.0,294.1438,294.1438,293.7491,293.9859,18826.0
2024-07-29 15:45:00,297.92,298.12,297.66,297.77,49714.0,293.9267,294.1241,293.6702,293.7787,49714.0
2024-07-29 15:50:00,297.77,297.85,296.68,296.69,47435.0,293.7787,293.8577,292.7034,292.7132,47435.0
2024-07-29 15:55:00,296.69,296.84,296.28,296.59,124825.0,292.7132,292.8612,292.3087,292.6146,124825.0
2024-07-30 09:30:00,297.56,299.56,296.1,299.56,62242.0,293.5716,295.5448,292.1311,295.5448,62242.0
2024-07-30 09:35:00,299.6,301.3,299.08,301.3,57867.0,295.5842,297.2614,295.0712,297.2614,57867.0
2024-07-30 09:40:00,300.97,302.53,300.23,300.23,33586.0,296.9359,298.4749,296.2058,296.2058,33586.0
2024-07-30 09:45:00,300.23,300.27,297.28,297.67,16823.0,296.2058,296.2452,293.2953,293.6801,16823.0
2024-07-30 09:50:00,297.68,298.28,296.04,296.87,15904.0,293.69,294.2819,292.0719,292.8908,15904.0
2024-07-30 09:55:00,296.8,297.27,295.48,295.87,40819.0,292.8217,293.2854,291.5194,291.9042,40819.0
2024-07-30 10:00:00,296.05,296.29,292.55,293.02,56874.0,292.0818,292.3186,288.6287,289.0924,56874.0
2024-07-30 10:05:00,292.91,293.86,292.54,293.47,69037.0,288.9839,289.9212,288.6188,289.5364,69037.0
2024-07-30 10:10:00,293.5,293.69,290.75,291.04,53589.0,289.566,289.7534,286.8528,287.139,53589.0
2024-07-30 10:15:00,290.97,291.86,290.66,291.45,101450.0,287.0699,287.948,286.764,287.5435,101450.0
2024-07-30 10:20:00,291.58,292.54,291.45,292.17,33459.0,287.6717,288.6188,287.5435,288.2538,33459.0
2024-07-30 10:25:00,292.1,293.22,291.94,292.68,21920.0,288.1847,289.2897,288.0269,288.757,21920.0
2024-07-30 10:30:00,292.68,294.37,292.6,294.36,26372.0,288.757,290.4243,288.678,290.4145,26372.0
2024-07-30 10:35:00,294.22,294.38,292.68,293.2,27850.0,290.2763,290.4342,288.757,289.27,27850.0
2024-07-30 10:40:00,293.33,294.03,293.21,293.9,7569.0,289.3983,290.0889,289.2799,289.9606,7569.0
2024-07-30 10:45:00,294.07,294.72,293.53,293.88,10070.0,290.1283,290.7696,289.5956,289.9409,10070.0
2024-07-30 10:50:00,293.95,294.48,293.72,293.79,13597.0,290.0099,290.5328,289.783,289.8521,13597.0
2024-07-30 10:55:00,294.05,294.26,293.0,293.0,13314.0,290.1086,290.3158,289.0727,289.0727,13314.0
2024-07-30 11:00:00,292.97,293.09,291.2,291.25,24516.0,289.0431,289.1615,287.2968,287.3461,24516.0
2024-07-30 11:05:00,291.13,291.3,289.64,289.84,42050.0,287.2277,287.3955,285.7577,285.955,42050.0
2024-07-30 11:10:00,289.78,290.32,289.5,289.74,87605.0,285.8958,286.4286,285.6196,285.8564,87605.0
2024-07-30 11:15:00,289.81,291.18,289.0,291.18,23281.0,285.9254,287.2771,285.1263,287.2771,23281.0
2024-07-30 11:20:00,290.96,291.19,290.24,290.54,25631.0,287.06,287.2869,286.3497,286.6457,25631.0
2024-07-30 11:25:00,290.69,290.69,289.74,289.93,22658.0,286.7936,286.7936,285.8564,286.0438,22658.0
2024-07-30 11:30:00,289.92,290.07,289.31,289.8,11492.0,286.034,286.182,285.4321,285.9156,11492.0
2024-07-30 11:35:00,289.91,290.02,289.22,289.49,28100.0,286.0241,286.1326,285.3433,285.6097,28100.0
2024-07-30 11:40:00,289.43,289.43,288.52,288.53,23099.0,285.5505,285.5505,284.6527,284.6626,23099.0
2024-07-30 11:45:00,288.43,288.78,288.07,288.54,37008.0,284.5639,284.9092,284.2088,284.6725,37008.0
2024-07-30 11:50:00,288.56,289.0,288.38,289.0,9962.0,284.6922,285.1263,284.5146,285.1263,9962.0
2024-07-30 11:55:00,288.88,289.2,288.74,288.84,14252.0,285.0079,285.3236,284.8698,284.9684,14252.0
2024-07-30 12:00:00,288.94,289.34,288.69,288.95,5519.0,285.0671,285.4617,284.8205,285.077,5519.0
2024-07-30 12:05:00,288.95,289.93,288.7,289.92,10261.0,285.077,286.0438,284.8303,286.034,10261.0
2024-07-30 12:10:00,289.8,289.92,289.42,289.44,12483.0,285.9156,286.034,285.5407,285.5604,12483.0
2024-07-30 12:15:00,289.4,289.4,288.91,289.27,17693.0,285.5209,285.5209,285.0375,285.3927,17693.0
2024-07-30 12:20:00,289.14,289.15,288.08,288.35,23093.0,285.2644,285.2743,284.2186,284.485,23093.0
2024-07-30 12:25:00,288.35,289.07,287.85,288.87,25135.0,284.485,285.1954,283.9917,284.998,25135.0
2024-07-30 12:30:00,288.97,289.32,288.81,289.04,44245.0,285.0967,285.442,284.9388,285.1658,44245.0
2024-07-30 12:35:00,288.94,289.22,288.21,289.17,28528.0,285.0671,285.3433,284.3469,285.294,28528.0
2024-07-30 12:40:00,289.11,289.31,288.87,288.9,14756.0,285.2348,285.4321,284.998,285.0276,14756.0
2024-07-30 12:45:00,288.96,289.0,288.43,288.45,13385.0,285.0868,285.1263,284.5639,284.5837,13385.0
2024-07-30 12:50:00,288.59,288.75,287.31,287.31,18177.0,284.7218,284.8796,283.4589,283.4589,18177.0
2024-07-30 12:55:00,287.44,287.6,286.5,286.6,39924.0,283.5872,283.7451,282.6598,282.7585,39924.0
2024-07-30 13:00:00,286.8,287.23,286.22,286.81,70866.0,282.9558,283.38,282.3836,282.9657,70866.0
2024-07-30 13:05:00,286.8,286.95,285.85,286.88,85103.0,282.9558,283.1038,282.0185,283.0347,85103.0
2024-07-30 13:10:00,286.83,287.21,286.68,287.21,88243.0,282.9854,283.3603,282.8374,283.3603,88243.0
2024-07-30 13:15:00,287.16,287.35,286.59,286.94,37220.0,283.311,283.4984,282.7486,283.0939,37220.0
2024-07-30 13:20:00,287.08,287.59,287.0,287.16,70927.0,283.232,283.7352,283.1531,283.311,70927.0
2024-07-30 13:25:00,287.04,287.29,286.81,287.23,49548.0,283.1926,283.4392,282.9657,283.38,49548.0
2024-07-30 13:30:00,287.27,288.16,286.91,287.44,40033.0,283.4195,284.2976,283.0643,283.5872,40033.0
2024-07-30 13:35:00,287.35,288.74,287.32,288.73,29307.0,283.4984,284.8698,283.4688,284.8599,29307.0
2024-07-30 13:40:00,288.81,290.19,288.75,290.19,5069.0,284.9388,286.3003,284.8796,286.3003,5069.0
2024-07-30 13:45:00,290.21,290.22,289.24,289.71,6856.0,286.3201,286.3299,285.3631,285.8268,6856.0
2024-07-30 13:50:00,289.32,289.81,288.89,289.23,7206.0,285.442,285.9254,285.0178,285.3532,7206.0
2024-07-30 13:55:00,289.13,289.67,288.75,288.92,27219.0,285.2546,285.7873,284.8796,285.0474,27219.0
2024-07-30 14:00:00,288.92,289.1,288.16,288.47,6194.0,285.0474,285.225,284.2976,284.6034,6194.0
2024-07-30 14:05:00,288.44,288.71,288.36,288.44,6430.0,284.5738,284.8402,284.4949,284.5738,6430.0
2024-07-30 14:10:00,288.56,288.57,288.22,288.23,5756.0,284.6922,284.7021,284.3568,284.3666,5756.0
2024-07-30 14:15:00,288.23,288.58,288.23,288.51,25178.0,284.3666,284.7119,284.3666,284.6429,25178.0
2024-07-30 14:20:00,288.58,288.65,287.92,288.14,51828.0,284.7119,284.781,284.0608,284.2778,51828.0
2024-07-30 14:25:00,288.2,288.2,287.42,287.91,18186.0,284.337,284.337,283.5675,284.0509,18186.0
2024-07-30 14:30:00,288.12,288.31,287.55,287.63,18818.0,284.2581,284.4455,283.6957,283.7747,18818.0
2024-07-30 14:35:00,287.6,288.02,287.59,287.94,11285.0,283.7451,284.1594,283.7352,284.0805,11285.0
2024-07-30 14:40:00,288.05,288.3,287.93,288.07,15036.0,284.189,284.4357,284.0706,284.2088,15036.0
2024-07-30 14:45:00,287.94,288.1,286.89,287.17,18708.0,284.0805,284.2384,283.0446,283.3208,18708.0
2024-07-30 14:50:00,287.2,287.46,286.88,286.97,24374.0,283.3504,283.6069,283.0347,283.1235,24374.0
2024-07-30 14:55:00,286.97,287.1,286.5,286.84,40188.0,283.1235,283.2518,282.6598,282.9952,40188.0
2024-07-30 15:00:00,286.84,286.94,286.33,286.85,41922.0,282.9952,283.0939,282.4921,283.0051,41922.0
2024-07-30 15:05:00,286.9,287.13,286.84,287.05,21186.0,283.0544,283.2814,282.9952,283.2024,21186.0
2024-07-30 15:10:00,287.04,287.08,286.14,286.32,21689.0,283.1926,283.232,282.3046,282.4822,21689.0
2024-07-30 15:15:00,286.41,286.5,286.22,286.38,81832.0,282.571,282.6598,282.3836,282.5414,81832.0
2024-07-30 15:20:00,286.38,286.65,286.25,286.55,66283.0,282.5414,282.8078,282.4132,282.7091,66283.0
2024-07-30 15:25:00,286.6,286.83,286.28,286.73,53843.0,282.7585,282.9854,282.4428,282.8867,53843.0
2024-07-30 15:30:00,286.67,286.9,286.15,286.26,40923.0,282.8275,283.0544,282.3145,282.423,40923.0
2024-07-30 15:35:00,286.29,286.29,285.78,285.94,51555.0,282.4526,282.4526,281.9495,282.1073,51555.0
2024-07-30 15:40:00,285.89,286.43,285.48,286.43,40113.0,282.058,282.5907,281.6535,282.5907,40113.0
2024-07-30 15:45:00,286.41,288.74,286.4,288.63,36407.0,282.571,284.8698,282.5611,284.7613,36407.0
2024-07-30 15:50:00,288.74,288.97,288.02,288.21,53567.0,284.8698,285.0967,284.1594,284.3469,53567.0
2024-07-30 15:55:00,288.22,288.33,286.95,287.22,193519.0,284.3568,284.4653,283.1038,283.3702,193519.0
2024-07-31 09:30:00,306.19,310.87,301.37,308.44,427353.0,302.0859,306.7032,297.3305,304.3057,427353.0
2024-07-31 09:35:00,308.43,308.49,303.31,306.92,152654.0,304.2959,304.3551,299.2445,302.8061,152654.0
2024-07-31 09:40:00,306.91,308.99,306.13,306.5,130701.0,302.7962,304.8484,302.0267,302.3917,130701.0
2024-07-31 09:45:00,306.62,306.92,305.16,305.75,100626.0,302.5101,302.8061,301.0697,301.6518,100626.0
2024-07-31 09:50:00,305.72,307.63,304.63,306.53,38975.0,301.6222,303.5066,300.5468,302.4213,38975.0
2024-07-31 09:55:00,306.62,308.49,305.69,308.49,32089.0,302.5101,304.3551,301.5926,304.3551,32089.0
2024-07-31 10:00:00,307.58,307.77,304.77,305.64,26180.0,303.4573,303.6447,300.6849,301.5433,26180.0
2024-07-31 10:05:00,305.64,306.25,304.43,305.67,17850.0,301.5433,302.1451,300.3495,301.5729,17850.0
2024-07-31 10:10:00,305.67,306.07,303.89,305.87,16015.0,301.5729,301.9675,299.8167,301.7702,16015.0
2024-07-31 10:15:00,305.99,306.09,304.53,305.33,15801.0,301.8886,301.9872,300.4481,301.2374,15801.0
2024-07-31 10:20:00,305.51,306.6,304.53,304.84,121209.0,301.415,302.4904,300.4481,300.754,121209.0
2024-07-31 10:25:00,304.75,305.41,303.47,304.62,16566.0,300.6652,301.3163,299.4023,300.5369,16566.0
2024-07-31 10:30:00,304.67,306.47,304.31,306.47,11762.0,300.5863,302.3621,300.2311,302.3621,11762.0
2024-07-31 10:35:00,306.68,308.15,306.5,308.13,20247.0,302.5693,304.0196,302.3917,303.9999,20247.0
2024-07-31 10:40:00,307.95,308.02,306.78,307.25,23340.0,303.8223,303.8914,302.668,303.1317,23340.0
2024-07-31 10:45:00,307.25,307.63,305.91,306.22,15216.0,303.1317,303.5066,301.8096,302.1155,15216.0
2024-07-31 10:50:00,306.22,306.22,303.88,304.07,20062.0,302.1155,302.1155,299.8068,299.9943,20062.0
2024-07-31 10:55:00,304.28,304.76,304.02,304.33,29211.0,300.2015,300.6751,299.945,300.2508,29211.0
2024-07-31 11:00:00,304.31,304.77,303.82,304.56,28630.0,300.2311,300.6849,299.7477,300.4777,28630.0
2024-07-31 11:05:00,304.65,305.99,304.64,305.89,60391.0,300.5665,301.8886,300.5567,301.7899,60391.0
2024-07-31 11:10:00,306.13,306.28,305.54,306.25,11397.0,302.0267,302.1747,301.4446,302.1451,11397.0
2024-07-31 11:15:00,306.16,306.28,305.53,306.01,18023.0,302.0563,302.1747,301.4347,301.9083,18023.0
2024-07-31 11:20:00,306.02,306.02,304.65,305.21,19304.0,301.9182,301.9182,300.5665,301.119,19304.0
2024-07-31 11:25:00,305.03,306.03,304.8,305.82,35443.0,300.9414,301.928,300.7145,301.7208,35443.0
2024-07-31 11:30:00,305.82,306.3,305.46,306.23,43925.0,301.7208,302.1944,301.3657,302.1253,43925.0
2024-07-31 11:35:00,306.25,306.31,305.08,305.48,8766.0,302.1451,302.2043,300.9908,301.3854,8766.0
2024-07-31 11:40:00,305.34,305.77,305.15,305.63,56946.0,301.2473,301.6715,301.0598,301.5334,56946.0
2024-07-31 11:45:00,305.86,306.84,305.86,306.38,11462.0,301.7603,302.7272,301.7603,302.2733,11462.0
2024-07-31 11:50:00,306.53,306.63,305.34,305.35,19323.0,302.4213,302.52,301.2473,301.2571,19323.0
2024-07-31 11:55:00,305.23,305.67,304.91,305.39,11755.0,301.1388,301.5729,300.823,301.2966,11755.0
2024-07-31 12:00:00,305.37,305.75,305.11,305.11,6799.0,301.2769,301.6518,301.0204,301.0204,6799.0
2024-07-31 12:05:00,305.27,305.28,303.98,304.3,15768.0,301.1782,301.1881,299.9055,300.2212,15768.0
2024-07-31 12:10:00,304.34,305.1,304.19,305.07,9653.0,300.2607,301.0105,300.1127,300.9809,9653.0
2024-07-31 12:15:00,305.1,305.28,304.21,304.31,19526.0,301.0105,301.1881,300.1324,300.2311,19526.0
2024-07-31 12:20:00,304.16,304.53,304.0,304.23,13928.0,300.0831,300.4481,299.9252,300.1522,13928.0
2024-07-31 12:25:00,304.13,305.23,303.88,305.23,26053.0,300.0535,301.1388,299.8068,301.1388,26053.0
2024-07-31 12:30:00,305.09,305.23,304.72,305.15,13673.0,301.0006,301.1388,300.6356,301.0598,13673.0
2024-07-31 12:35:00,305.12,305.12,304.32,304.54,13160.0,301.0302,301.0302,300.241,300.458,13160.0
2024-07-31 12:40:00,304.56,305.17,304.56,304.99,7762.0,300.4777,301.0796,300.4777,300.902,7762.0
2024-07-31 12:45:00,305.05,305.5,304.78,304.81,23318.0,300.9612,301.4051,300.6948,300.7244,23318.0
2024-07-31 12:50:00,304.94,304.94,304.35,304.55,11677.0,300.8526,300.8526,300.2705,300.4679,11677.0
2024-07-31 12:55:00,304.39,304.56,303.81,304.13,60216.0,300.31,300.4777,299.7378,300.0535,60216.0
2024-07-31 13:00:00,303.98,304.64,303.7,304.58,110019.0,299.9055,300.5567,299.6293,300.4975,110019.0
2024-07-31 13:05:00,304.51,304.71,303.89,304.07,29072.0,300.4284,300.6257,299.8167,299.9943,29072.0
2024-07-31 13:10:00,304.02,304.57,303.89,304.56,11199.0,299.945,300.4876,299.8167,300.4777,11199.0
2024-07-31 13:15:00,304.5,304.76,303.96,304.13,22398.0,300.4185,300.6751,299.8858,300.0535,22398.0
2024-07-31 13:20:00,303.92,304.17,303.67,303.88,15533.0,299.8463,300.093,299.5997,299.8068,15533.0
2024-07-31 13:25:00,304.07,304.07,303.26,303.68,12554.0,299.9943,299.9943,299.1952,299.6095,12554.0
2024-07-31 13:30:00,303.92,303.92,302.62,303.1,15816.0,299.8463,299.8463,298.5637,299.0373,15816.0
2024-07-31 13:35:00,303.1,303.37,302.84,303.08,8245.0,299.0373,299.3037,298.7808,299.0176,8245.0
2024-07-31 13:40:00,303.04,303.25,302.11,302.78,25124.0,298.9781,299.1853,298.0606,298.7216,25124.0
2024-07-31 13:45:00,302.53,302.85,302.45,302.84,8010.0,298.4749,298.7907,298.396,298.7808,8010.0
2024-07-31 13:50:00,302.95,303.75,302.95,303.49,7315.0,298.8893,299.6786,298.8893,299.4221,7315.0
2024-07-31 13:55:00,303.31,303.55,303.09,303.35,11964.0,299.2445,299.4813,299.0274,299.284,11964.0
2024-07-31 14:00:00,303.56,303.85,302.86,303.67,8187.0,299.4911,299.7772,298.8005,299.5997,8187.0
2024-07-31 14:05:00,303.85,304.48,303.7,304.48,11125.0,299.7772,300.3988,299.6293,300.3988,11125.0
2024-07-31 14:10:00,304.48,304.54,304.14,304.28,8415.0,300.3988,300.458,300.0634,300.2015,8415.0
2024-07-31 14:15:00,304.27,304.74,303.91,304.72,9484.0,300.1916,300.6553,299.8364,300.6356,9484.0
2024-07-31 14:20:00,304.61,304.87,304.16,304.8,12874.0,300.5271,300.7836,300.0831,300.7145,12874.0
2024-07-31 14:25:00,304.77,304.81,303.85,303.86,18498.0,300.6849,300.7244,299.7772,299.7871,18498.0
2024-07-31 14:30:00,303.88,304.42,303.86,304.23,73293.0,299.8068,300.3396,299.7871,300.1522,73293.0
2024-07-31 14:35:00,304.19,304.74,303.84,304.65,91814.0,300.1127,300.6553,299.7674,300.5665,91814.0
2024-07-31 14:40:00,304.97,305.18,304.28,304.54,67990.0,300.8822,301.0894,300.2015,300.458,67990.0
2024-07-31 14:45:00,304.51,306.67,304.41,306.67,90053.0,300.4284,302.5595,300.3297,302.5595,90053.0
2024-07-31 14:50:00,306.99,307.95,306.78,307.94,19254.0,302.8752,303.8223,302.668,303.8124,19254.0
2024-07-31 14:55:00,307.88,307.94,306.77,307.41,22703.0,303.7532,303.8124,302.6581,303.2895,22703.0
2024-07-31 15:00:00,307.49,307.68,306.47,306.48,27035.0,303.3685,303.5559,302.3621,302.372,27035.0
2024-07-31 15:05:00,306.5,306.58,305.32,305.5,13753.0,302.3917,302.4707,301.2275,301.4051,13753.0
2024-07-31 15:10:00,305.46,306.17,305.22,305.48,22702.0,301.3657,302.0662,301.1289,301.3854,22702.0
2024-07-31 15:15:00,305.41,306.05,304.27,304.27,23381.0,301.3163,301.9478,300.1916,300.1916,23381.0
2024-07-31 15:20:00,304.53,305.0,303.97,304.06,24101.0,300.4481,300.9118,299.8956,299.9844,24101.0
2024-07-31 15:25:00,304.17,304.36,303.69,304.0,22530.0,300.093,300.2804,299.6194,299.9252,22530.0
2024-07-31 15:30:00,303.99,304.62,303.5,304.35,20560.0,299.9154,300.5369,299.4319,300.2705,20560.0
2024-07-31 15:35:00,304.41,305.66,304.4,304.81,33562.0,300.3297,301.563,300.3199,300.7244,33562.0
2024-07-31 15:40:00,304.96,306.71,304.93,306.67,32216.0,300.8724,302.5989,300.8428,302.5595,32216.0
2024-07-31 15:45:00,306.67,306.67,304.97,305.45,38890.0,302.5595,302.5595,300.8822,301.3558,38890.0
2024-07-31 15:50:00,305.39,305.99,303.86,304.92,75361.0,301.2966,301.8886,299.7871,300.8329,75361.0
2024-07-31 15:55:00,305.05,305.49,304.34,304.81,171503.0,300.9612,301.3953,300.2607,300.7244,171503.0
2024-08-01 09:30:00,290.04,297.15,288.0,297.15,169419.0,286.1524,293.1671,284.1397,293.1671,169419.0
2024-08-01 09:35:00,296.82,304.29,296.44,297.76,143028.0,292.8415,300.2114,292.4666,293.7689,143028.0
2024-08-01 09:40:00,297.75,301.89,296.29,301.68,52910.0,293.759,297.8435,292.3186,297.6363,52910.0
2024-08-01 09:45:00,301.25,304.0,301.03,302.9,52167.0,297.2121,299.9252,296.995,298.84,52167.0
2024-08-01 09:50:00,302.9,303.27,301.65,302.25,65814.0,298.84,299.205,297.6067,298.1987,65814.0
2024-08-01 09:55:00,301.64,303.16,301.33,302.8,64834.0,297.5969,299.0965,297.291,298.7413,64834.0
2024-08-01 10:00:00,303.03,303.34,298.51,299.02,57762.0,298.9682,299.2741,294.5088,295.012,57762.0
2024-08-01 10:05:00,299.03,299.76,297.39,298.04,29575.0,295.0219,295.7421,293.4038,294.0451,29575.0
2024-08-01 10:10:00,298.03,298.22,296.04,297.09,29997.0,294.0353,294.2227,292.0719,293.1079,29997.0
2024-08-01 10:15:00,296.88,296.88,295.01,295.96,37656.0,292.9007,292.9007,291.0557,291.993,37656.0
2024-08-01 10:20:00,295.96,297.4,294.37,297.22,24506.0,291.993,293.4137,290.4243,293.2361,24506.0
2024-08-01 10:25:00,297.17,297.17,295.5,295.92,25281.0,293.1868,293.1868,291.5392,291.9535,25281.0
2024-08-01 10:30:00,295.86,297.37,295.51,297.34,14048.0,291.8943,293.3841,291.549,293.3545,14048.0
2024-08-01 10:35:00,297.19,297.48,295.8,296.94,15047.0,293.2065,293.4926,291.8352,292.9599,15047.0
2024-08-01 10:40:00,297.12,298.1,296.67,297.5,33042.0,293.1375,294.1043,292.6935,293.5124,33042.0
2024-08-01 10:45:00,297.24,297.4,295.6,295.61,12081.0,293.2558,293.4137,291.6378,291.6477,12081.0
2024-08-01 10:50:00,295.78,296.41,293.7,294.1,41516.0,291.8154,292.437,289.7633,290.1579,41516.0
2024-08-01 10:55:00,293.92,295.33,293.92,294.89,19815.0,289.9803,291.3715,289.9803,290.9373,19815.0
2024-08-01 11:00:00,294.79,295.51,293.96,294.12,40763.0,290.8387,291.549,290.0198,290.1777,40763.0
2024-08-01 11:05:00,294.12,295.06,294.05,294.63,15715.0,290.1777,291.1051,290.1086,290.6808,15715.0
2024-08-01 11:10:00,294.43,295.05,292.76,292.89,15580.0,290.4835,291.0952,288.8359,288.9642,15580.0
2024-08-01 11:15:00,292.61,293.8,292.6,293.41,53602.0,288.6879,289.862,288.678,289.4772,53602.0
2024-08-01 11:20:00,293.37,293.4,291.42,292.73,17971.0,289.4377,289.4673,287.5139,288.8063,17971.0
2024-08-01 11:25:00,292.52,294.24,292.45,293.99,22863.0,288.5991,290.2961,288.5301,290.0494,22863.0
2024-08-01 11:30:00,293.99,294.7,293.47,294.48,23062.0,290.0494,290.7499,289.5364,290.5328,23062.0
2024-08-01 11:35:00,294.53,294.53,293.06,293.76,24302.0,290.5822,290.5822,289.1319,289.8225,24302.0
2024-08-01 11:40:00,293.14,293.4,292.64,292.91,42785.0,289.2108,289.4673,288.7175,288.9839,42785.0
2024-08-01 11:45:00,292.73,293.03,291.34,292.36,32730.0,288.8063,289.1023,287.4349,288.4413,32730.0
2024-08-01 11:50:00,292.55,294.6,292.27,294.6,30567.0,288.6287,290.6512,288.3525,290.6512,30567.0
2024-08-01 11:55:00,294.64,295.09,293.71,293.84,18365.0,290.6907,291.1347,289.7732,289.9014,18365.0
2024-08-01 12:00:00,293.5,294.64,293.35,294.18,21785.0,289.566,290.6907,289.418,290.2369,21785.0
2024-08-01 12:05:00,294.34,295.83,294.13,295.31,45785.0,290.3947,291.8647,290.1875,291.3517,45785.0
2024-08-01 12:10:00,295.29,295.34,294.2,295.11,24118.0,291.332,291.3813,290.2566,291.1544,24118.0
2024-08-01 12:15:00,295.32,296.19,294.85,294.97,32730.0,291.3616,292.2199,290.8979,291.0163,32730.0
2024-08-01 12:20:00,294.97,295.28,294.31,294.86,13852.0,291.0163,291.3221,290.3651,290.9078,13852.0
2024-08-01 12:25:00,295.01,295.44,294.3,294.52,20046.0,291.0557,291.48,290.3553,290.5723,20046.0
2024-08-01 12:30:00,294.5,294.78,293.1,293.38,19769.0,290.5526,290.8288,289.1713,289.4476,19769.0
2024-08-01 12:35:00,293.06,294.08,292.66,293.96,17197.0,289.1319,290.1382,288.7372,290.0198,17197.0
2024-08-01 12:40:00,293.96,294.26,293.53,293.81,22796.0,290.0198,290.3158,289.5956,289.8718,22796.0
2024-08-01 12:45:00,293.93,294.8,293.83,294.67,136601.0,289.9902,290.8486,289.8916,290.7203,136601.0
2024-08-01 12:50:00,294.72,294.77,293.79,294.24,32183.0,290.7696,290.819,289.8521,290.2961,32183.0
2024-08-01 12:55:00,294.21,295.4,294.21,295.14,28325.0,290.2665,291.4405,290.2665,291.184,28325.0
2024-08-01 13:00:00,295.01,295.34,294.25,294.92,80786.0,291.0557,291.3813,290.3059,290.9669,80786.0
2024-08-01 13:05:00,294.93,295.18,294.34,295.18,30208.0,290.9768,291.2235,290.3947,291.2235,30208.0
2024-08-01 13:10:00,295.23,296.03,294.91,295.75,81056.0,291.2728,292.0621,290.9571,291.7858,81056.0
2024-08-01 13:15:00,295.72,295.81,294.32,294.64,29955.0,291.7562,291.845,290.375,290.6907,29955.0
2024-08-01 13:20:00,294.66,294.69,293.91,293.94,24168.0,290.7104,290.74,289.9705,290.0001,24168.0
2024-08-01 13:25:00,293.9,295.24,293.9,294.92,30194.0,289.9606,291.2827,289.9606,290.9669,30194.0
2024-08-01 13:30:00,295.05,295.28,294.76,294.98,28111.0,291.0952,291.3221,290.8091,291.0261,28111.0
2024-08-01 13:35:00,295.07,295.1,294.57,294.73,26967.0,291.1149,291.1445,290.6216,290.7795,26967.0
2024-08-01 13:40:00,294.64,294.76,294.09,294.61,32674.0,290.6907,290.8091,290.1481,290.6611,32674.0
2024-08-01 13:45:00,294.63,295.34,294.38,294.44,30259.0,290.6808,291.3813,290.4342,290.4934,30259.0
2024-08-01 13:50:00,294.44,295.41,294.15,295.27,51201.0,290.4934,291.4504,290.2073,291.3123,51201.0
2024-08-01 13:55:00,295.22,296.14,294.81,296.1,23510.0,291.2629,292.1706,290.8584,292.1311,23510.0
2024-08-01 14:00:00,296.14,297.29,295.83,297.07,38787.0,292.1706,293.3052,291.8647,293.0881,38787.0
2024-08-01 14:05:00,297.1,298.51,296.71,296.9,58807.0,293.1177,294.5088,292.733,292.9204,58807.0
2024-08-01 14:10:00,296.85,297.52,296.45,297.23,41999.0,292.8711,293.5321,292.4764,293.246,41999.0
2024-08-01 14:15:00,297.22,297.79,295.61,295.79,44805.0,293.2361,293.7985,291.6477,291.8253,44805.0
2024-08-01 14:20:00,295.73,297.46,295.67,296.96,23754.0,291.7661,293.4729,291.7069,292.9796,23754.0
2024-08-01 14:25:00,297.08,297.19,296.42,296.6,24178.0,293.098,293.2065,292.4468,292.6244,24178.0
2024-08-01 14:30:00,296.42,296.65,295.86,296.27,25095.0,292.4468,292.6738,291.8943,292.2989,25095.0
2024-08-01 14:35:00,296.22,296.37,295.45,296.18,27018.0,292.2495,292.3975,291.4898,292.2101,27018.0
2024-08-01 14:40:00,296.25,296.97,296.18,296.48,23153.0,292.2791,292.9895,292.2101,292.506,23153.0
2024-08-01 14:45:00,296.55,296.61,295.45,295.8,26377.0,292.5751,292.6343,291.4898,291.8352,26377.0
2024-08-01 14:50:00,295.67,296.23,295.33,295.46,25364.0,291.7069,292.2594,291.3715,291.4997,25364.0
2024-08-01 14:55:00,295.38,296.87,295.38,296.37,22501.0,291.4208,292.8908,291.4208,292.3975,22501.0
2024-08-01 15:00:00,296.34,296.86,296.1,296.34,29884.0,292.3679,292.8809,292.1311,292.3679,29884.0
2024-08-01 15:05:00,296.25,296.36,295.45,296.25,23670.0,292.2791,292.3876,291.4898,292.2791,23670.0
2024-08-01 15:10:00,296.28,297.58,296.24,296.94,45385.0,292.3087,293.5913,292.2693,292.9599,45385.0
2024-08-01 15:15:00,296.94,298.52,296.81,298.43,46949.0,292.9599,294.5187,292.8316,294.4299,46949.0
2024-08-01 15:20:00,298.43,299.02,298.12,298.71,45753.0,294.4299,295.012,294.1241,294.7061,45753.0
2024-08-01 15:25:00,298.71,299.03,298.12,298.95,35039.0,294.7061,295.0219,294.1241,294.9429,35039.0
2024-08-01 15:30:00,298.88,299.24,297.89,298.03,74748.0,294.8739,295.229,293.8971,294.0353,74748.0
2024-08-01 15:35:00,298.06,298.59,297.84,298.55,43963.0,294.0649,294.5878,293.8478,294.5483,43963.0
2024-08-01 15:40:00,298.55,298.84,297.88,298.83,57224.0,294.5483,294.8344,293.8873,294.8245,57224.0
2024-08-01 15:45:00,298.8,299.35,298.37,298.47,56120.0,294.7949,295.3376,294.3707,294.4694,56120.0
2024-08-01 15:50:00,298.62,299.52,297.53,297.6,52354.0,294.6174,295.5053,293.542,293.611,52354.0
2024-08-01 15:55:00,297.76,298.17,297.37,297.84,202545.0,293.7689,294.1734,293.3841,293.8478,202545.0
2024-08-02 09:30:00,290.0,290.64,279.62,282.46,176984.0,286.1129,286.7443,275.872,278.674,176984.0
2024-08-02 09:35:00,282.14,283.05,279.01,283.04,64896.0,278.3582,279.256,275.2702,279.2462,64896.0
2024-08-02 09:40:00,282.9,285.42,282.9,283.03,83006.0,279.1081,281.5943,279.1081,279.2363,83006.0
2024-08-02 09:45:00,283.16,284.42,281.53,282.37,131021.0,279.3646,280.6077,277.7564,278.5852,131021.0
2024-08-02 09:50:00,282.66,284.26,281.49,281.95,53700.0,278.8713,280.4498,277.717,278.1708,53700.0
2024-08-02 09:55:00,281.74,282.33,280.61,280.77,81439.0,277.9636,278.5457,276.8488,277.0066,81439.0
2024-08-02 10:00:00,280.91,282.09,280.36,282.01,69460.0,277.1447,278.3089,276.6021,278.23,69460.0
2024-08-02 10:05:00,282.12,282.27,277.56,277.94,55654.0,278.3385,278.4865,273.8396,274.2145,55654.0
2024-08-02 10:10:00,277.64,277.77,276.01,276.18,51786.0,273.9186,274.0468,272.3104,272.4781,51786.0
2024-08-02 10:15:00,276.2,278.08,276.18,277.89,80438.0,272.4979,274.3527,272.4781,274.1652,80438.0
2024-08-02 10:20:00,277.66,278.69,277.43,278.49,45206.0,273.9383,274.9545,273.7114,274.7572,45206.0
2024-08-02 10:25:00,278.49,281.79,278.15,281.15,79731.0,274.7572,278.0129,274.4217,277.3815,79731.0
2024-08-02 10:30:00,281.06,281.78,279.34,279.86,44686.0,277.2927,278.0031,275.5958,276.1088,44686.0
2024-08-02 10:35:00,279.51,280.25,278.99,279.54,22411.0,275.7635,276.4936,275.2505,275.7931,22411.0
2024-08-02 10:40:00,279.39,279.53,278.15,278.6,38882.0,275.6451,275.7832,274.4217,274.8657,38882.0
2024-08-02 10:45:00,278.59,280.76,278.52,280.76,20524.0,274.8558,276.9967,274.7868,276.9967,20524.0
2024-08-02 10:50:00,280.73,281.1,279.31,280.2,17881.0,276.9671,277.3322,275.5662,276.4443,17881.0
2024-08-02 10:55:00,280.36,280.91,279.49,279.78,12670.0,276.6021,277.1447,275.7438,276.0299,12670.0
2024-08-02 11:00:00,279.9,279.99,279.12,279.58,21012.0,276.1483,276.2371,275.3787,275.8326,21012.0
2024-08-02 11:05:00,279.79,280.89,279.3,280.66,9437.0,276.0397,277.125,275.5563,276.8981,9437.0
2024-08-02 11:10:00,280.48,281.73,280.23,281.51,12885.0,276.7205,277.9537,276.4738,277.7367,12885.0
2024-08-02 11:15:00,281.51,282.18,281.0,281.33,24296.0,277.7367,278.3977,277.2335,277.5591,24296.0
2024-08-02 11:20:00,281.64,282.04,280.65,281.69,16252.0,277.8649,278.2596,276.8882,277.9143,16252.0
2024-08-02 11:25:00,281.68,282.13,280.67,281.4,12327.0,277.9044,278.3484,276.908,277.6282,12327.0
2024-08-02 11:30:00,281.2,282.33,281.07,282.21,7936.0,277.4308,278.5457,277.3026,278.4273,7936.0
2024-08-02 11:35:00,282.18,283.57,282.04,282.84,27939.0,278.3977,279.7691,278.2596,279.0489,27939.0
2024-08-02 11:40:00,282.87,284.55,282.54,284.35,16529.0,279.0785,280.7359,278.7529,280.5386,16529.0
2024-08-02 11:45:00,284.34,285.22,283.96,284.35,56643.0,280.5288,281.397,280.1539,280.5386,56643.0
2024-08-02 11:50:00,284.39,285.15,283.74,284.57,23920.0,280.5781,281.3279,279.9368,280.7557,23920.0
2024-08-02 11:55:00,284.61,285.51,284.48,284.51,10976.0,280.7951,281.6831,280.6669,280.6965,10976.0
2024-08-02 12:00:00,284.52,284.85,283.83,284.4,17565.0,280.7063,281.0319,280.0256,280.588,17565.0
2024-08-02 12:05:00,284.41,284.74,283.52,283.71,9202.0,280.5978,280.9234,279.7197,279.9072,9202.0
2024-08-02 12:10:00,283.4,283.42,282.86,283.0,10579.0,279.6014,279.6211,279.0686,279.2067,10579.0
2024-08-02 12:15:00,282.88,283.54,282.7,283.45,37030.0,279.0883,279.7395,278.9107,279.6507,37030.0
2024-08-02 12:20:00,283.45,284.17,283.45,283.94,10700.0,279.6507,280.361,279.6507,280.1341,10700.0
2024-08-02 12:25:00,283.92,285.19,283.72,284.6,13534.0,280.1144,281.3674,279.9171,280.7853,13534.0
2024-08-02 12:30:00,284.83,284.83,283.33,283.62,10194.0,281.0122,281.0122,279.5323,279.8184,10194.0
2024-08-02 12:35:00,283.8,283.82,282.91,283.23,7770.0,279.996,280.0157,279.1179,279.4336,7770.0
2024-08-02 12:40:00,283.33,283.93,283.26,283.4,6629.0,279.5323,280.1243,279.4632,279.6014,6629.0
2024-08-02 12:45:00,283.4,283.4,282.81,282.83,7343.0,279.6014,279.6014,279.0193,279.039,7343.0
2024-08-02 12:50:00,282.68,282.78,281.44,281.45,9936.0,278.891,278.9897,277.6676,277.6775,9936.0
2024-08-02 12:55:00,281.45,282.24,281.23,281.86,22516.0,277.6775,278.4569,277.4604,278.082,22516.0
2024-08-02 13:00:00,281.85,282.03,281.38,281.71,12133.0,278.0721,278.2497,277.6084,277.934,12133.0
2024-08-02 13:05:00,281.7,282.73,281.65,282.26,18346.0,277.9241,278.9403,277.8748,278.4766,18346.0
2024-08-02 13:10:00,282.26,282.9,281.89,282.52,9878.0,278.4766,279.1081,278.1116,278.7332,9878.0
2024-08-02 13:15:00,282.85,283.38,282.62,283.28,10514.0,279.0587,279.5816,278.8318,279.483,10514.0
2024-08-02 13:20:00,283.32,283.46,282.28,282.31,24153.0,279.5224,279.6606,278.4964,278.526,24153.0
2024-08-02 13:25:00,282.31,282.68,282.14,282.14,9080.0,278.526,278.891,278.3582,278.3582,9080.0
2024-08-02 13:30:00,282.05,282.17,281.48,281.71,11258.0,278.2695,278.3878,277.7071,277.934,11258.0
2024-08-02 13:35:00,281.58,281.71,280.9,281.09,13863.0,277.8058,277.934,277.1349,277.3223,13863.0
2024-08-02 13:40:00,280.96,281.39,280.65,280.9,15530.0,277.1941,277.6183,276.8882,277.1349,15530.0
2024-08-02 13:45:00,280.91,281.06,280.37,280.37,19918.0,277.1447,277.2927,276.612,276.612,19918.0
2024-08-02 13:50:00,280.34,281.03,280.21,280.46,18884.0,276.5824,277.2631,276.4541,276.7008,18884.0
2024-08-02 13:55:00,280.43,280.79,280.35,280.42,33013.0,276.6712,277.0263,276.5922,276.6613,33013.0
2024-08-02 14:00:00,280.42,280.42,278.89,279.06,40235.0,276.6613,276.6613,275.1518,275.3195,40235.0
2024-08-02 14:05:00,279.0,279.81,278.87,279.28,33829.0,275.2603,276.0595,275.1321,275.5366,33829.0
2024-08-02 14:10:00,279.18,279.39,278.47,278.58,30362.0,275.4379,275.6451,274.7374,274.846,30362.0
2024-08-02 14:15:00,278.6,278.86,278.28,278.72,11328.0,274.8657,275.1222,274.55,274.9841,11328.0
2024-08-02 14:20:00,278.66,279.47,278.66,279.45,19316.0,274.9249,275.724,274.9249,275.7043,19316.0
2024-08-02 14:25:00,279.35,279.88,279.25,279.88,24845.0,275.6056,276.1285,275.507,276.1285,24845.0
2024-08-02 14:30:00,279.83,280.34,279.46,279.57,19093.0,276.0792,276.5824,275.7142,275.8227,19093.0
2024-08-02 14:35:00,279.52,279.52,278.62,278.99,29106.0,275.7734,275.7734,274.8854,275.2505,29106.0
2024-08-02 14:40:00,278.99,279.27,278.7,278.86,28461.0,275.2505,275.5267,274.9644,275.1222,28461.0
2024-08-02 14:45:00,278.81,279.42,278.63,279.11,13409.0,275.0729,275.6747,274.8953,275.3689,13409.0
2024-08-02 14:50:00,279.06,279.58,278.66,279.37,16615.0,275.3195,275.8326,274.9249,275.6254,16615.0
2024-08-02 14:55:00,279.47,279.66,279.04,279.15,29016.0,275.724,275.9115,275.2998,275.4083,29016.0
2024-08-02 15:00:00,279.29,279.95,279.09,279.78,31773.0,275.5464,276.1976,275.3491,276.0299,31773.0
2024-08-02 15:05:00,279.78,280.03,278.97,279.91,27413.0,276.0299,276.2765,275.2307,276.1581,27413.0
2024-08-02 15:10:00,279.85,280.04,279.34,279.89,44373.0,276.0989,276.2864,275.5958,276.1384,44373.0
2024-08-02 15:15:00,279.83,280.17,279.63,279.96,31230.0,276.0792,276.4147,275.8819,276.2075,31230.0
2024-08-02 15:20:00,279.96,280.21,279.51,279.76,48546.0,276.2075,276.4541,275.7635,276.0101,48546.0
2024-08-02 15:25:00,279.8,280.96,279.58,280.69,35591.0,276.0496,277.1941,275.8326,276.9277,35591.0
2024-08-02 15:30:00,280.68,280.96,279.96,280.17,40524.0,276.9178,277.1941,276.2075,276.4147,40524.0
2024-08-02 15:35:00,280.17,280.42,279.12,279.15,40398.0,276.4147,276.6613,275.3787,275.4083,40398.0
2024-08-02 15:40:00,279.18,279.86,279.07,279.86,53359.0,275.4379,276.1088,275.3294,276.1088,53359.0
2024-08-02 15:45:00,279.86,280.1,279.34,279.43,46562.0,276.1088,276.3456,275.5958,275.6846,46562.0
2024-08-02 15:50:00,279.56,279.79,278.76,279.79,71751.0,275.8128,276.0397,275.0236,276.0397,71751.0
2024-08-02 15:55:00,279.77,280.43,279.66,280.19,186550.0,276.02,276.6712,275.9115,276.4344,186550.0
2024-08-05 09:30:00,255.65,262.11,255.65,260.92,269993.0,253.0933,259.4887,253.0933,258.3106,269993.0
2024-08-05 09:35:00,260.75,266.1,259.9,265.74,72097.0,258.1423,263.4388,257.3008,263.0824,72097.0
2024-08-05 09:40:00,265.68,267.91,264.36,267.14,77715.0,263.023,265.2307,261.7162,264.4684,77715.0
2024-08-05 09:45:00,267.14,270.87,267.08,270.56,64659.0,264.4684,268.1611,264.409,267.8542,64659.0
2024-08-05 09:50:00,270.32,271.03,267.69,268.78,63460.0,267.6166,268.3195,265.0129,266.092,63460.0
2024-08-05 09:55:00,268.38,269.8,268.29,268.65,48420.0,265.696,267.1018,265.6069,265.9633,48420.0
2024-08-05 10:00:00,269.0,275.18,268.51,273.6,47132.0,266.3098,272.428,265.8247,270.8638,47132.0
2024-08-05 10:05:00,273.38,274.4,270.84,271.62,69595.0,270.646,271.6558,268.1314,268.9036,69595.0
2024-08-05 10:10:00,271.63,271.76,269.4,271.5,34353.0,268.9135,269.0422,266.7058,268.7848,34353.0
2024-08-05 10:15:00,271.69,271.7,269.37,270.63,76985.0,268.9729,268.9828,266.6761,267.9235,76985.0
2024-08-05 10:20:00,270.52,270.52,268.94,269.44,35341.0,267.8146,267.8146,266.2504,266.7454,35341.0
2024-08-05 10:25:00,269.77,271.73,268.55,268.88,24840.0,267.0721,269.0125,265.8643,266.191,24840.0
2024-08-05 10:30:00,268.61,270.52,268.41,270.52,32901.0,265.9237,267.8146,265.7257,267.8146,32901.0
2024-08-05 10:35:00,270.63,270.96,268.75,269.12,39251.0,267.9235,268.2502,266.0623,266.4286,39251.0
2024-08-05 10:40:00,269.12,269.23,268.1,268.48,42239.0,266.4286,266.5375,265.4188,265.795,42239.0
2024-08-05 10:45:00,268.46,269.07,267.76,268.76,48905.0,265.7752,266.3791,265.0822,266.0722,48905.0
2024-08-05 10:50:00,268.54,272.12,268.0,271.28,58486.0,265.8544,269.3986,265.3198,268.567,58486.0
2024-08-05 10:55:00,271.1,271.16,268.8,268.83,48026.0,268.3888,268.4482,266.1118,266.1415,48026.0
2024-08-05 11:00:00,268.92,270.34,268.7,269.4,35961.0,266.2306,267.6364,266.0128,266.7058,35961.0
2024-08-05 11:05:00,269.28,272.23,269.21,271.81,37001.0,266.587,269.5075,266.5177,269.0917,37001.0
2024-08-05 11:10:00,271.94,272.87,271.31,272.1,42773.0,269.2204,270.1411,268.5967,269.3788,42773.0
2024-08-05 11:15:00,272.09,273.26,272.08,272.08,31271.0,269.3689,270.5272,269.359,269.359,31271.0
2024-08-05 11:20:00,272.11,273.68,271.73,273.68,16327.0,269.3887,270.943,269.0125,270.943,16327.0
2024-08-05 11:25:00,273.82,273.9,271.98,271.99,36419.0,271.0816,271.1608,269.26,269.2699,36419.0
2024-08-05 11:30:00,271.85,272.66,271.58,271.92,40763.0,269.1313,269.9332,268.864,269.2006,40763.0
2024-08-05 11:35:00,271.91,273.57,271.71,273.27,24061.0,269.1907,270.8341,268.9927,270.5371,24061.0
2024-08-05 11:40:00,272.95,273.22,271.74,272.33,56477.0,270.2203,270.4876,269.0224,269.6065,56477.0
2024-08-05 11:45:00,272.55,273.87,272.33,272.98,28765.0,269.8243,271.1311,269.6065,270.25,28765.0
2024-08-05 11:50:00,273.1,273.32,272.28,273.05,23423.0,270.3688,270.5866,269.557,270.3193,23423.0
2024-08-05 11:55:00,273.05,273.4,272.28,272.55,20204.0,270.3193,270.6658,269.557,269.8243,20204.0
2024-08-05 12:00:00,272.71,274.05,272.24,274.05,36230.0,269.9827,271.3093,269.5174,271.3093,36230.0
2024-08-05 12:05:00,274.06,274.07,273.24,273.9,23323.0,271.3192,271.3291,270.5074,271.1608,23323.0
2024-08-05 12:10:00,273.78,274.07,273.26,273.91,12190.0,271.042,271.3291,270.5272,271.1707,12190.0
2024-08-05 12:15:00,273.87,274.85,273.76,274.45,8588.0,271.1311,272.1013,271.0222,271.7053,8588.0
2024-08-05 12:20:00,274.65,275.66,274.06,275.66,13695.0,271.9033,272.9032,271.3192,272.9032,13695.0
2024-08-05 12:25:00,275.54,277.02,275.43,276.73,27845.0,272.7844,274.2496,272.6755,273.9625,27845.0
2024-08-05 12:30:00,276.64,276.73,275.31,275.67,15806.0,273.8734,273.9625,272.5567,272.9131,15806.0
2024-08-05 12:35:00,275.47,275.48,274.64,275.06,65049.0,272.7151,272.725,271.8934,272.3092,65049.0
2024-08-05 12:40:00,274.82,275.39,274.38,274.85,21457.0,272.0716,272.6359,271.636,272.1013,21457.0
2024-08-05 12:45:00,274.53,274.53,273.8,274.28,28767.0,271.7845,271.7845,271.0618,271.537,28767.0
2024-08-05 12:50:00,274.28,274.28,272.26,272.26,45630.0,271.537,271.537,269.5372,269.5372,45630.0
2024-08-05 12:55:00,272.03,272.7,271.86,272.31,34071.0,269.3095,269.9728,269.1412,269.5867,34071.0
2024-08-05 13:00:00,272.29,272.69,271.95,272.18,12114.0,269.5669,269.9629,269.2303,269.458,12114.0
2024-08-05 13:05:00,272.18,272.84,271.78,272.42,25682.0,269.458,270.1114,269.062,269.6956,25682.0
2024-08-05 13:10:00,272.45,272.86,272.19,272.71,12216.0,269.7253,270.1312,269.4679,269.9827,12216.0
2024-08-05 13:15:00,272.76,273.33,272.68,272.99,12638.0,270.0322,270.5965,269.953,270.2599,12638.0
2024-08-05 13:20:00,273.04,273.8,272.96,273.27,15410.0,270.3094,271.0618,270.2302,270.5371,15410.0
2024-08-05 13:25:00,273.21,273.79,272.79,273.05,15420.0,270.4777,271.0519,270.0619,270.3193,15420.0
2024-08-05 13:30:00,273.05,273.54,272.91,273.27,15197.0,270.3193,270.8044,270.1807,270.5371,15197.0
2024-08-05 13:35:00,273.49,273.66,272.94,273.32,11106.0,270.7549,270.9232,270.2104,270.5866,11106.0
2024-08-05 13:40:00,273.25,274.18,273.22,273.61,30287.0,270.5173,271.438,270.4876,270.8737,30287.0
2024-08-05 13:45:00,273.63,273.64,272.63,273.07,10252.0,270.8935,270.9034,269.9035,270.3391,10252.0
2024-08-05 13:50:00,272.87,273.34,272.5,272.94,8999.0,270.1411,270.6064,269.7748,270.2104,8999.0
2024-08-05 13:55:00,272.87,273.15,272.02,272.43,16324.0,270.1411,270.4183,269.2996,269.7055,16324.0
2024-08-05 14:00:00,272.1,272.31,271.6,271.6,12296.0,269.3788,269.5867,268.8838,268.8838,12296.0
2024-08-05 14:05:00,271.71,272.16,271.61,271.93,8077.0,268.9927,269.4382,268.8937,269.2105,8077.0
2024-08-05 14:10:00,271.92,272.39,271.45,271.62,30176.0,269.2006,269.6659,268.7353,268.9036,30176.0
2024-08-05 14:15:00,271.54,272.96,271.5,272.78,10777.0,268.8244,270.2302,268.7848,270.052,10777.0
2024-08-05 14:20:00,272.81,273.23,272.44,272.8,8716.0,270.0817,270.4975,269.7154,270.0718,8716.0
2024-08-05 14:25:00,272.6,273.21,272.47,272.77,12335.0,269.8738,270.4777,269.7451,270.0421,12335.0
2024-08-05 14:30:00,272.65,273.13,272.53,272.7,8866.0,269.9233,270.3985,269.8045,269.9728,8866.0
2024-08-05 14:35:00,272.62,272.97,272.2,272.21,17259.0,269.8936,270.2401,269.4778,269.4877,17259.0
2024-08-05 14:40:00,272.54,272.54,271.38,271.54,12692.0,269.8144,269.8144,268.666,268.8244,12692.0
2024-08-05 14:45:00,271.63,271.73,270.81,271.26,13827.0,268.9135,269.0125,268.1017,268.5472,13827.0
2024-08-05 14:50:00,271.29,272.43,271.27,271.53,11704.0,268.5769,269.7055,268.5571,268.8145,11704.0
2024-08-05 14:55:00,271.59,271.63,270.84,270.91,13086.0,268.8739,268.9135,268.1314,268.2007,13086.0
2024-08-05 15:00:00,270.9,272.2,270.89,271.74,10897.0,268.1908,269.4778,268.1809,269.0224,10897.0
2024-08-05 15:05:00,271.95,271.95,270.79,271.22,26577.0,269.2303,269.2303,268.0819,268.5076,26577.0
2024-08-05 15:10:00,271.41,272.38,271.22,271.23,39097.0,268.6957,269.656,268.5076,268.5175,39097.0
2024-08-05 15:15:00,271.12,271.78,271.0,271.78,25967.0,268.4086,269.062,268.2898,269.062,25967.0
2024-08-05 15:20:00,271.66,272.49,271.61,272.49,27622.0,268.9432,269.7649,268.8937,269.7649,27622.0
2024-08-05 15:25:00,272.39,272.43,271.47,272.1,33651.0,269.6659,269.7055,268.7551,269.3788,33651.0
2024-08-05 15:30:00,272.22,272.22,271.0,271.72,45802.0,269.4976,269.4976,268.2898,269.0026,45802.0
2024-08-05 15:35:00,271.59,271.92,271.29,271.6,21145.0,268.8739,269.2006,268.5769,268.8838,21145.0
2024-08-05 15:40:00,271.5,271.67,271.0,271.15,46950.0,268.7848,268.9531,268.2898,268.4383,46950.0
2024-08-05 15:45:00,271.07,271.49,270.58,271.09,40247.0,268.3591,268.7749,267.874,268.3789,40247.0
2024-08-05 15:50:00,271.16,272.5,270.99,271.53,69624.0,268.4482,269.7748,268.2799,268.8145,69624.0
2024-08-05 15:55:00,271.6,272.7,271.42,272.66,177857.0,268.8838,269.9728,268.7056,269.9332,177857.0
2024-08-06 09:30:00,274.65,279.49,274.65,277.73,108147.0,271.9033,276.6949,271.9033,274.9525,108147.0
2024-08-06 09:35:00,277.82,278.0,275.81,276.49,35542.0,275.0416,275.2198,273.0517,273.7249,35542.0
2024-08-06 09:40:00,276.44,277.25,274.76,275.48,31743.0,273.6754,274.4773,272.0122,272.725,31743.0
2024-08-06 09:45:00,275.48,277.38,274.88,275.86,35470.0,272.725,274.606,272.131,273.1012,35470.0
2024-08-06 09:50:00,276.05,278.7,275.84,277.59,51747.0,273.2893,275.9128,273.0814,274.8139,51747.0
2024-08-06 09:55:00,277.67,277.67,275.85,276.38,49062.0,274.8931,274.8931,273.0913,273.616,49062.0
2024-08-06 10:00:00,276.69,277.28,275.74,276.74,39537.0,273.9229,274.507,272.9824,273.9724,39537.0
2024-08-06 10:05:00,276.66,278.74,276.01,278.74,49860.0,273.8932,275.9524,273.2497,275.9524,49860.0
2024-08-06 10:10:00,278.74,278.74,276.93,276.99,20949.0,275.9524,275.9524,274.1605,274.2199,20949.0
2024-08-06 10:15:00,277.12,278.17,276.29,278.08,32150.0,274.3486,275.3881,273.5269,275.299,32150.0
2024-08-06 10:20:00,277.99,278.63,277.68,278.19,37269.0,275.2099,275.8435,274.903,275.4079,37269.0
2024-08-06 10:25:00,278.39,278.96,277.49,277.56,16510.0,275.6059,276.1702,274.7149,274.7842,16510.0
2024-08-06 10:30:00,277.75,277.78,276.51,277.36,25961.0,274.9723,275.002,273.7447,274.5862,25961.0
2024-08-06 10:35:00,277.35,278.53,277.15,278.14,14741.0,274.5763,275.7445,274.3783,275.3584,14741.0
2024-08-06 10:40:00,278.36,280.02,278.36,280.0,17885.0,275.5762,277.2196,275.5762,277.1998,17885.0
2024-08-06 10:45:00,279.8,280.76,279.8,280.22,62025.0,277.0018,277.9522,277.0018,277.4176,62025.0
2024-08-06 10:50:00,280.27,280.9,279.94,280.56,20035.0,277.4671,278.0908,277.1404,277.7542,20035.0
2024-08-06 10:55:00,280.37,280.49,279.08,279.5,14096.0,277.5661,277.6849,276.289,276.7048,14096.0
2024-08-06 11:00:00,279.71,279.93,279.23,279.42,18113.0,276.9127,277.1305,276.4375,276.6256,18113.0
2024-08-06 11:05:00,279.3,280.24,279.29,280.04,8421.0,276.5068,277.4374,276.4969,277.2394,8421.0
2024-08-06 11:10:00,279.93,279.93,278.75,279.0,17153.0,277.1305,277.1305,275.9623,276.2098,17153.0
2024-08-06 11:15:00,279.21,279.21,278.33,278.79,15842.0,276.4177,276.4177,275.5465,276.0019,15842.0
2024-08-06 11:20:00,278.67,279.32,278.18,278.94,15712.0,275.8831,276.5266,275.398,276.1504,15712.0
2024-08-06 11:25:00,278.92,279.29,277.62,277.71,15629.0,276.1306,276.4969,274.8436,274.9327,15629.0
2024-08-06 11:30:00,277.83,279.47,277.8,279.22,12577.0,275.0515,276.6751,275.0218,276.4276,12577.0
2024-08-06 11:35:00,279.13,279.22,278.43,278.69,22063.0,276.3385,276.4276,275.6455,275.9029,22063.0
2024-08-06 11:40:00,278.49,278.95,278.35,278.71,7112.0,275.7049,276.1603,275.5663,275.9227,7112.0
2024-08-06 11:45:00,278.92,279.34,278.46,279.34,11162.0,276.1306,276.5464,275.6752,276.5464,11162.0
2024-08-06 11:50:00,279.15,279.68,278.85,278.86,7433.0,276.3583,276.883,276.0613,276.0712,7433.0
2024-08-06 11:55:00,278.86,279.82,278.86,279.5,7932.0,276.0712,277.0216,276.0712,276.7048,7932.0
2024-08-06 12:00:00,279.6,279.87,279.16,279.48,8372.0,276.8038,277.0711,276.3682,276.685,8372.0
2024-08-06 12:05:00,279.4,279.74,279.35,279.42,7793.0,276.6058,276.9424,276.5563,276.6256,7793.0
2024-08-06 12:10:00,279.44,279.62,279.03,279.43,6710.0,276.6454,276.8236,276.2395,276.6355,6710.0
2024-08-06 12:15:00,279.34,280.28,279.3,279.7,14641.0,276.5464,277.477,276.5068,276.9028,14641.0
2024-08-06 12:20:00,279.72,279.85,279.06,279.36,4872.0,276.9226,277.0513,276.2692,276.5662,4872.0
2024-08-06 12:25:00,279.19,279.31,278.78,279.18,6455.0,276.3979,276.5167,275.992,276.388,6455.0
2024-08-06 12:30:00,279.19,279.36,278.87,279.02,10897.0,276.3979,276.5662,276.0811,276.2296,10897.0
2024-08-06 12:35:00,279.0,279.04,278.18,279.0,14527.0,276.2098,276.2494,275.398,276.2098,14527.0
2024-08-06 12:40:00,279.08,279.5,278.99,278.99,14746.0,276.289,276.7048,276.1999,276.1999,14746.0
2024-08-06 12:45:00,279.04,279.56,279.03,279.08,10575.0,276.2494,276.7642,276.2395,276.289,10575.0
2024-08-06 12:50:00,279.05,280.27,278.98,280.27,43523.0,276.2593,277.4671,276.19,277.4671,43523.0
2024-08-06 12:55:00,280.27,280.58,279.93,280.49,9830.0,277.4671,277.774,277.1305,277.6849,9830.0
2024-08-06 13:00:00,280.49,281.44,280.49,281.26,79737.0,277.6849,278.6254,277.6849,278.4472,79737.0
2024-08-06 13:05:00,281.39,281.85,281.24,281.75,23509.0,278.5759,279.0313,278.4274,278.9323,23509.0
2024-08-06 13:10:00,281.76,282.03,281.39,281.62,27169.0,278.9422,279.2095,278.5759,278.8036,27169.0
2024-08-06 13:15:00,281.65,281.68,281.25,281.41,19304.0,278.8333,278.863,278.4373,278.5957,19304.0
2024-08-06 13:20:00,281.2,281.78,280.96,281.27,12276.0,278.3878,278.962,278.1502,278.4571,12276.0
2024-08-06 13:25:00,281.25,281.86,281.2,281.69,20202.0,278.4373,279.0412,278.3878,278.8729,20202.0
2024-08-06 13:30:00,281.55,281.95,281.49,281.71,17312.0,278.7343,279.1303,278.6749,278.8927,17312.0
2024-08-06 13:35:00,281.65,281.88,281.44,281.65,10768.0,278.8333,279.061,278.6254,278.8333,10768.0
2024-08-06 13:40:00,281.53,281.81,280.98,281.32,13005.0,278.7145,278.9917,278.17,278.5066,13005.0
2024-08-06 13:45:00,281.24,281.7,280.82,281.62,29801.0,278.4274,278.8828,278.0116,278.8036,29801.0
2024-08-06 13:50:00,281.63,281.65,280.98,281.28,12790.0,278.8135,278.8333,278.17,278.467,12790.0
2024-08-06 13:55:00,281.43,281.53,281.1,281.19,5831.0,278.6155,278.7145,278.2888,278.3779,5831.0
2024-08-06 14:00:00,281.28,281.58,281.08,281.08,16101.0,278.467,278.764,278.269,278.269,16101.0
2024-08-06 14:05:00,281.32,281.36,280.16,280.35,11271.0,278.5066,278.5462,277.3582,277.5463,11271.0
2024-08-06 14:10:00,280.49,280.75,280.34,280.52,9867.0,277.6849,277.9423,277.5364,277.7146,9867.0
2024-08-06 14:15:00,280.56,281.21,280.53,281.21,7292.0,277.7542,278.3977,277.7245,278.3977,7292.0
2024-08-06 14:20:00,281.33,281.72,281.12,281.41,12060.0,278.5165,278.9026,278.3086,278.5957,12060.0
2024-08-06 14:25:00,281.29,281.9,281.23,281.8,21975.0,278.4769,279.0808,278.4175,278.9818,21975.0
2024-08-06 14:30:00,281.8,281.96,281.34,281.9,17125.0,278.9818,279.1402,278.5264,279.0808,17125.0
2024-08-06 14:35:00,281.94,281.95,281.3,281.46,14860.0,279.1204,279.1303,278.4868,278.6452,14860.0
2024-08-06 14:40:00,281.44,281.58,281.14,281.54,15269.0,278.6254,278.764,278.3284,278.7244,15269.0
2024-08-06 14:45:00,281.54,281.8,281.19,281.6,26923.0,278.7244,278.9818,278.3779,278.7838,26923.0
2024-08-06 14:50:00,281.62,281.99,281.55,281.75,18133.0,278.8036,279.1699,278.7343,278.9323,18133.0
2024-08-06 14:55:00,281.72,281.81,280.36,280.44,20068.0,278.9026,278.9917,277.5562,277.6354,20068.0
2024-08-06 15:00:00,280.53,280.53,279.35,279.65,10910.0,277.7245,277.7245,276.5563,276.8533,10910.0
2024-08-06 15:05:00,279.64,279.89,278.91,279.46,16124.0,276.8434,277.0909,276.1207,276.6652,16124.0
2024-08-06 15:10:00,279.48,279.81,279.23,279.42,14636.0,276.685,277.0117,276.4375,276.6256,14636.0
2024-08-06 15:15:00,279.43,279.43,278.62,279.17,13637.0,276.6355,276.6355,275.8336,276.3781,13637.0
2024-08-06 15:20:00,279.33,280.91,279.01,280.91,14394.0,276.5365,278.1007,276.2197,278.1007,14394.0
2024-08-06 15:25:00,280.87,281.11,280.2,280.41,11415.0,278.0611,278.2987,277.3978,277.6057,11415.0
2024-08-06 15:30:00,280.42,281.0,280.12,280.93,53801.0,277.6156,278.1898,277.3186,278.1205,53801.0
2024-08-06 15:35:00,280.56,280.95,280.35,280.42,21544.0,277.7542,278.1403,277.5463,277.6156,21544.0
2024-08-06 15:40:00,280.42,280.42,279.34,279.43,36134.0,277.6156,277.6156,276.5464,276.6355,36134.0
2024-08-06 15:45:00,279.33,279.51,278.52,278.54,33364.0,276.5365,276.7147,275.7346,275.7544,33364.0
2024-08-06 15:50:00,278.74,278.94,277.31,277.75,64778.0,275.9524,276.1504,274.5367,274.9723,64778.0
2024-08-06 15:55:00,277.81,277.96,277.4,277.54,202265.0,275.0317,275.1802,274.6258,274.7644,202265.0
2024-08-07 09:30:00,285.0,288.1,284.23,286.9,68839.0,282.1498,285.2188,281.3875,284.0308,68839.0
2024-08-07 09:35:00,286.85,287.26,285.21,286.18,17633.0,283.9813,284.3872,282.3577,283.318,17633.0
2024-08-07 09:40:00,285.81,286.96,284.34,286.46,12470.0,282.9517,284.0902,281.4964,283.5952,12470.0
2024-08-07 09:45:00,286.27,286.43,284.79,285.99,40932.0,283.4071,283.5655,281.9419,283.1299,40932.0
2024-08-07 09:50:00,286.22,286.6,284.71,285.01,47016.0,283.3576,283.7338,281.8627,282.1597,47016.0
2024-08-07 09:55:00,284.92,285.06,283.74,284.31,35916.0,282.0706,282.2092,280.9024,281.4667,35916.0
2024-08-07 10:00:00,284.12,285.0,283.47,283.57,32770.0,281.2786,282.1498,280.6351,280.7341,32770.0
2024-08-07 10:05:00,283.47,284.65,283.46,284.0,11666.0,280.6351,281.8033,280.6252,281.1598,11666.0
2024-08-07 10:10:00,284.0,284.77,283.72,283.79,20312.0,281.1598,281.9221,280.8826,280.9519,20312.0
2024-08-07 10:15:00,283.84,284.09,282.18,282.35,9453.0,281.0014,281.2489,279.358,279.5263,9453.0
2024-08-07 10:20:00,282.34,283.23,282.27,282.5,23642.0,279.5164,280.3975,279.4471,279.6748,23642.0
2024-08-07 10:25:00,282.63,282.78,281.47,281.79,12306.0,279.8035,279.952,278.6551,278.9719,12306.0
2024-08-07 10:30:00,281.41,282.4,281.05,281.91,47252.0,278.5957,279.5758,278.2393,279.0907,47252.0
2024-08-07 10:35:00,281.91,282.0,281.26,281.26,22736.0,279.0907,279.1798,278.4472,278.4472,22736.0
2024-08-07 10:40:00,281.57,283.71,281.36,283.71,19045.0,278.7541,280.8727,278.5462,280.8727,19045.0
2024-08-07 10:45:00,283.8,284.47,283.71,284.36,29626.0,280.9618,281.6251,280.8727,281.5162,29626.0
2024-08-07 10:50:00,284.06,285.23,284.06,284.35,13102.0,281.2192,282.3775,281.2192,281.5063,13102.0
2024-08-07 10:55:00,284.31,284.88,284.07,284.4,49895.0,281.4667,282.031,281.2291,281.5558,49895.0
2024-08-07 11:00:00,284.51,285.55,284.21,285.16,22673.0,281.6647,282.6943,281.3677,282.3082,22673.0
2024-08-07 11:05:00,285.26,285.63,284.99,285.45,14966.0,282.4072,282.7735,282.1399,282.5953,14966.0
2024-08-07 11:10:00,285.28,285.76,284.5,284.73,20802.0,282.427,282.9022,281.6548,281.8825,20802.0
2024-08-07 11:15:00,284.72,285.17,284.12,284.64,23540.0,281.8726,282.3181,281.2786,281.7934,23540.0
2024-08-07 11:20:00,284.8,285.04,284.55,284.9,27751.0,281.9518,282.1894,281.7043,282.0508,27751.0
2024-08-07 11:25:00,284.61,284.62,283.99,284.37,9325.0,281.7637,281.7736,281.1499,281.5261,9325.0
2024-08-07 11:30:00,284.65,284.67,283.98,284.03,9409.0,281.8033,281.8231,281.14,281.1895,9409.0
2024-08-07 11:35:00,284.03,284.58,283.59,284.07,20804.0,281.1895,281.734,280.7539,281.2291,20804.0
2024-08-07 11:40:00,284.07,284.22,283.01,283.16,27891.0,281.2291,281.3776,280.1797,280.3282,27891.0
2024-08-07 11:45:00,283.07,283.4,282.08,282.26,21769.0,280.2391,280.5658,279.259,279.4372,21769.0
2024-08-07 11:50:00,282.19,283.38,282.02,283.0,8235.0,279.3679,280.546,279.1996,280.1698,8235.0
2024-08-07 11:55:00,282.99,283.18,282.21,282.81,21865.0,280.1599,280.348,279.3877,279.9817,21865.0
2024-08-07 12:00:00,282.57,282.73,280.78,280.89,13321.0,279.7441,279.9025,277.972,278.0809,13321.0
2024-08-07 12:05:00,280.87,281.17,280.39,280.97,38640.0,278.0611,278.3581,277.5859,278.1601,38640.0
2024-08-07 12:10:00,281.07,281.92,280.86,281.92,7307.0,278.2591,279.1006,278.0512,279.1006,7307.0
2024-08-07 12:15:00,281.88,281.88,281.02,281.06,3811.0,279.061,279.061,278.2096,278.2492,3811.0
2024-08-07 12:20:00,281.31,282.11,280.86,281.25,34254.0,278.4967,279.2887,278.0512,278.4373,34254.0
2024-08-07 12:25:00,281.51,282.0,280.93,281.92,5160.0,278.6947,279.1798,278.1205,279.1006,5160.0
2024-08-07 12:30:00,282.0,282.0,281.2,281.82,4594.0,279.1798,279.1798,278.3878,279.0016,4594.0
2024-08-07 12:35:00,281.69,282.34,281.68,282.0,5482.0,278.8729,279.5164,278.863,279.1798,5482.0
2024-08-07 12:40:00,282.05,282.23,281.45,281.64,5243.0,279.2293,279.4075,278.6353,278.8234,5243.0
2024-08-07 12:45:00,281.4,281.85,281.02,281.38,2692.0,278.5858,279.0313,278.2096,278.566,2692.0
2024-08-07 12:50:00,281.19,281.19,280.52,280.81,3713.0,278.3779,278.3779,277.7146,278.0017,3713.0
2024-08-07 12:55:00,280.71,281.4,280.71,281.15,4795.0,277.9027,278.5858,277.9027,278.3383,4795.0
2024-08-07 13:00:00,281.36,281.36,280.77,280.81,4688.0,278.5462,278.5462,277.9621,278.0017,4688.0
2024-08-07 13:05:00,280.65,280.97,279.63,279.63,7564.0,277.8433,278.1601,276.8335,276.8335,7564.0
2024-08-07 13:10:00,279.69,279.89,278.84,279.12,6683.0,276.8929,277.0909,276.0514,276.3286,6683.0
2024-08-07 13:15:00,278.93,279.09,278.09,278.73,8999.0,276.1405,276.2989,275.3089,275.9425,8999.0
2024-08-07 13:20:00,279.01,280.11,278.93,280.11,2478.0,276.2197,277.3087,276.1405,277.3087,2478.0
2024-08-07 13:25:00,280.31,280.9,280.03,280.03,4342.0,277.5067,278.0908,277.2295,277.2295,4342.0
2024-08-07 13:30:00,280.03,280.51,279.97,280.51,4908.0,277.2295,277.7047,277.1701,277.7047,4908.0
2024-08-07 13:35:00,280.75,280.8,279.92,280.46,7962.0,277.9423,277.9918,277.1206,277.6552,7962.0
2024-08-07 13:40:00,280.18,280.29,279.28,279.43,6758.0,277.378,277.4869,276.487,276.6355,6758.0
2024-08-07 13:45:00,279.43,279.79,278.79,279.12,6526.0,276.6355,276.9919,276.0019,276.3286,6526.0
2024-08-07 13:50:00,278.91,279.28,278.5,279.16,6018.0,276.1207,276.487,275.7148,276.3682,6018.0
2024-08-07 13:55:00,278.99,279.16,278.45,278.84,6830.0,276.1999,276.3682,275.6653,276.0514,6830.0
2024-08-07 14:00:00,278.55,278.91,278.51,278.69,17155.0,275.7643,276.1207,275.7247,275.9029,17155.0
2024-08-07 14:05:00,278.75,278.75,277.9,277.97,5187.0,275.9623,275.9623,275.1208,275.1901,5187.0
2024-08-07 14:10:00,277.93,277.93,276.99,277.27,12830.0,275.1505,275.1505,274.2199,274.4971,12830.0
2024-08-07 14:15:00,277.27,277.61,276.93,277.1,19396.0,274.4971,274.8337,274.1605,274.3288,19396.0
2024-08-07 14:20:00,277.26,277.86,277.07,277.65,6486.0,274.4872,275.0812,274.2991,274.8733,6486.0
2024-08-07 14:25:00,277.66,278.24,277.65,277.65,11423.0,274.8832,275.4574,274.8733,274.8733,11423.0
2024-08-07 14:30:00,277.65,277.81,276.97,277.09,23464.0,274.8733,275.0317,274.2001,274.3189,23464.0
2024-08-07 14:35:00,277.15,277.56,276.95,277.51,6422.0,274.3783,274.7842,274.1803,274.7347,6422.0
2024-08-07 14:40:00,277.62,278.14,277.62,277.78,8042.0,274.8436,275.3584,274.8436,275.002,8042.0
2024-08-07 14:45:00,277.77,278.04,277.06,277.59,13267.0,274.9921,275.2594,274.2892,274.8139,13267.0
2024-08-07 14:50:00,277.6,277.67,277.26,277.37,6024.0,274.8238,274.8931,274.4872,274.5961,6024.0
2024-08-07 14:55:00,277.45,277.87,277.38,277.4,10847.0,274.6753,275.0911,274.606,274.6258,10847.0
2024-08-07 15:00:00,277.5,278.52,277.4,278.46,17517.0,274.7248,275.7346,274.6258,275.6752,17517.0
2024-08-07 15:05:00,278.33,278.6,277.79,277.85,20804.0,275.5465,275.8138,275.0119,275.0713,20804.0
2024-08-07 15:10:00,277.85,278.14,277.37,277.66,6826.0,275.0713,275.3584,274.5961,274.8832,6826.0
2024-08-07 15:15:00,277.54,278.36,277.53,278.2,9592.0,274.7644,275.5762,274.7545,275.4178,9592.0
2024-08-07 15:20:00,278.24,278.77,277.74,277.99,7320.0,275.4574,275.9821,274.9624,275.2099,7320.0
2024-08-07 15:25:00,277.93,278.02,277.61,278.0,5679.0,275.1505,275.2396,274.8337,275.2198,5679.0
2024-08-07 15:30:00,277.82,277.92,277.27,277.29,13482.0,275.0416,275.1406,274.4971,274.5169,13482.0
2024-08-07 15:35:00,277.18,278.18,277.18,278.04,31748.0,274.408,275.398,274.408,275.2594,31748.0
2024-08-07 15:40:00,278.04,278.07,277.3,277.6,11267.0,275.2594,275.2891,274.5268,274.8238,11267.0
2024-08-07 15:45:00,277.59,278.89,277.59,278.83,23202.0,274.8139,276.1009,274.8139,276.0415,23202.0
2024-08-07 15:50:00,278.92,279.09,277.18,277.25,40628.0,276.1306,276.2989,274.408,274.4773,40628.0
2024-08-07 15:55:00,277.23,277.87,276.8,277.83,97077.0,274.4575,275.0911,274.0318,275.0515,97077.0
2024-08-08 09:30:00,282.05,283.99,280.68,283.8,51896.0,279.2293,281.1499,277.873,280.9618,51896.0
2024-08-08 09:35:00,283.45,284.44,280.78,280.78,34879.0,280.6153,281.5954,277.972,277.972,34879.0
2024-08-08 09:40:00,280.76,282.5,279.64,279.75,26719.0,277.9522,279.6748,276.8434,276.9523,26719.0
2024-08-08 09:45:00,279.5,280.33,278.11,278.31,45107.0,276.7048,277.5265,275.3287,275.5267,45107.0
2024-08-08 09:50:00,278.48,282.42,278.15,282.42,12632.0,275.695,279.5956,275.3683,279.5956,12632.0
2024-08-08 09:55:00,281.78,282.23,281.08,281.44,8704.0,278.962,279.4075,278.269,278.6254,8704.0
2024-08-08 10:00:00,281.54,282.91,281.52,282.7,13142.0,278.7244,280.0807,278.7046,279.8728,13142.0
2024-08-08 10:05:00,282.5,282.6,280.87,281.32,17553.0,279.6748,279.7738,278.0611,278.5066,17553.0
2024-08-08 10:10:00,281.7,281.95,281.1,281.95,6040.0,278.8828,279.1303,278.2888,279.1303,6040.0
2024-08-08 10:15:00,281.82,282.71,281.69,282.1,12164.0,279.0016,279.8827,278.8729,279.2788,12164.0
2024-08-08 10:20:00,282.1,282.68,281.5,282.28,11953.0,279.2788,279.853,278.6848,279.457,11953.0
2024-08-08 10:25:00,282.31,282.85,282.29,282.79,6775.0,279.4867,280.0213,279.4669,279.9619,6775.0
2024-08-08 10:30:00,282.79,283.25,282.46,283.24,10150.0,279.9619,280.4173,279.6352,280.4074,10150.0
2024-08-08 10:35:00,283.24,284.05,282.73,283.98,26256.0,280.4074,281.2093,279.9025,281.14,26256.0
2024-08-08 10:40:00,283.84,284.24,283.38,283.72,21661.0,281.0014,281.3974,280.546,280.8826,21661.0
2024-08-08 10:45:00,283.63,284.83,283.41,284.83,5667.0,280.7935,281.9815,280.5757,281.9815,5667.0
2024-08-08 10:50:00,284.76,285.1,284.28,284.54,10832.0,281.9122,282.2488,281.437,281.6944,10832.0
2024-08-08 10:55:00,284.56,285.61,284.48,285.49,10728.0,281.7142,282.7537,281.635,282.6349,10728.0
2024-08-08 11:00:00,285.46,285.61,284.8,284.8,7698.0,282.6052,282.7537,281.9518,281.9518,7698.0
2024-08-08 11:05:00,284.81,285.48,284.8,285.23,6668.0,281.9617,282.625,281.9518,282.3775,6668.0
2024-08-08 11:10:00,285.23,285.49,284.24,284.63,28733.0,282.3775,282.6349,281.3974,281.7835,28733.0
2024-08-08 11:15:00,284.49,284.96,284.35,284.84,18209.0,281.6449,282.1102,281.5063,281.9914,18209.0
2024-08-08 11:20:00,285.06,286.36,285.0,286.15,9618.0,282.2092,283.4962,282.1498,283.2883,9618.0
2024-08-08 11:25:00,286.39,286.99,286.0,286.17,22562.0,283.5259,284.1199,283.1398,283.3081,22562.0
2024-08-08 11:30:00,286.17,286.49,286.06,286.46,30440.0,283.3081,283.6249,283.1992,283.5952,30440.0
2024-08-08 11:35:00,286.5,286.77,285.43,285.45,15257.0,283.6348,283.9021,282.5755,282.5953,15257.0
2024-08-08 11:40:00,285.44,285.73,285.11,285.35,6634.0,282.5854,282.8725,282.2587,282.4963,6634.0
2024-08-08 11:45:00,285.35,285.5,284.54,284.9,8937.0,282.4963,282.6448,281.6944,282.0508,8937.0
2024-08-08 11:50:00,284.92,285.93,284.92,285.93,2607.0,282.0706,283.0705,282.0706,283.0705,2607.0
2024-08-08 11:55:00,285.93,285.97,285.37,285.56,6825.0,283.0705,283.1101,282.5161,282.7042,6825.0
2024-08-08 12:00:00,285.59,286.07,285.33,285.67,20959.0,282.7339,283.2091,282.4765,282.8131,20959.0
2024-08-08 12:05:00,285.67,286.01,285.49,285.66,16334.0,282.8131,283.1497,282.6349,282.8032,16334.0
2024-08-08 12:10:00,285.66,285.97,285.3,285.85,36099.0,282.8032,283.1101,282.4468,282.9913,36099.0
2024-08-08 12:15:00,285.79,286.09,285.62,285.78,9475.0,282.9319,283.2289,282.7636,282.922,9475.0
2024-08-08 12:20:00,285.98,286.27,285.8,286.16,22963.0,283.12,283.4071,282.9418,283.2982,22963.0
2024-08-08 12:25:00,286.16,286.36,285.6,286.2,35864.0,283.2982,283.4962,282.7438,283.3378,35864.0
2024-08-08 12:30:00,286.2,286.22,285.32,285.47,51470.0,283.3378,283.3576,282.4666,282.6151,51470.0
2024-08-08 12:35:00,285.47,285.7,285.02,285.09,17678.0,282.6151,282.8428,282.1696,282.2389,17678.0
2024-08-08 12:40:00,285.23,285.23,284.65,284.7,28074.0,282.3775,282.3775,281.8033,281.8528,28074.0
2024-08-08 12:45:00,284.5,285.54,284.5,285.54,12231.0,281.6548,282.6844,281.6548,282.6844,12231.0
2024-08-08 12:50:00,285.7,285.79,285.1,285.67,7554.0,282.8428,282.9319,282.2488,282.8131,7554.0
2024-08-08 12:55:00,285.86,285.86,284.95,285.12,4625.0,283.0012,283.0012,282.1003,282.2686,4625.0
2024-08-08 13:00:00,285.15,285.35,284.53,284.54,4135.0,282.2983,282.4963,281.6845,281.6944,4135.0
2024-08-08 13:05:00,284.54,285.39,284.04,285.39,9146.0,281.6944,282.5359,281.1994,282.5359,9146.0
2024-08-08 13:10:00,285.28,285.67,285.21,285.44,7090.0,282.427,282.8131,282.3577,282.5854,7090.0
2024-08-08 13:15:00,285.65,286.0,285.24,286.0,11035.0,282.7933,283.1398,282.3874,283.1398,11035.0
2024-08-08 13:20:00,285.76,286.21,285.76,285.87,15384.0,282.9022,283.3477,282.9022,283.0111,15384.0
2024-08-08 13:25:00,285.92,286.69,285.92,286.55,34765.0,283.0606,283.8229,283.0606,283.6843,34765.0
2024-08-08 13:30:00,286.59,286.63,286.16,286.38,30528.0,283.7239,283.7635,283.2982,283.516,30528.0
2024-08-08 13:35:00,286.28,286.76,286.04,286.47,12863.0,283.417,283.8922,283.1794,283.6051,12863.0
2024-08-08 13:40:00,286.54,286.72,286.12,286.12,10826.0,283.6744,283.8526,283.2586,283.2586,10826.0
2024-08-08 13:45:00,286.12,286.61,286.12,286.23,20440.0,283.2586,283.7437,283.2586,283.3675,20440.0
2024-08-08 13:50:00,286.28,286.51,286.03,286.04,6767.0,283.417,283.6447,283.1695,283.1794,6767.0
2024-08-08 13:55:00,286.05,286.28,285.76,286.0,7121.0,283.1893,283.417,282.9022,283.1398,7121.0
2024-08-08 14:00:00,285.96,286.47,285.8,286.36,13941.0,283.1002,283.6051,282.9418,283.4962,13941.0
2024-08-08 14:05:00,286.41,286.99,286.41,286.59,9956.0,283.5457,284.1199,283.5457,283.7239,9956.0
2024-08-08 14:10:00,286.62,287.25,286.62,287.24,11182.0,283.7536,284.3773,283.7536,284.3674,11182.0
2024-08-08 14:15:00,287.13,287.64,286.93,287.55,46261.0,284.2585,284.7634,284.0605,284.6743,46261.0
2024-08-08 14:20:00,287.59,287.72,287.37,287.65,14770.0,284.7139,284.8426,284.4961,284.7733,14770.0
2024-08-08 14:25:00,287.76,287.86,286.7,286.88,15256.0,284.8822,284.9812,283.8328,284.011,15256.0
2024-08-08 14:30:00,286.95,287.36,286.88,287.12,4794.0,284.0803,284.4862,284.011,284.2486,4794.0
2024-08-08 14:35:00,286.97,287.34,286.6,286.98,9017.0,284.1001,284.4664,283.7338,284.11,9017.0
2024-08-08 14:40:00,286.97,287.17,286.51,286.52,41095.0,284.1001,284.2981,283.6447,283.6546,41095.0
2024-08-08 14:45:00,286.58,287.02,286.34,286.87,4719.0,283.714,284.1496,283.4764,284.0011,4719.0
2024-08-08 14:50:00,287.11,287.14,286.61,287.05,4889.0,284.2387,284.2684,283.7437,284.1793,4889.0
2024-08-08 14:55:00,287.47,287.78,287.17,287.3,14330.0,284.5951,284.902,284.2981,284.4268,14330.0
2024-08-08 15:00:00,287.2,287.3,286.48,286.63,35824.0,284.3278,284.4268,283.615,283.7635,35824.0
2024-08-08 15:05:00,286.49,287.08,286.2,287.07,36926.0,283.6249,284.209,283.3378,284.1991,36926.0
2024-08-08 15:10:00,287.07,287.95,287.07,287.37,9648.0,284.1991,285.0703,284.1991,284.4961,9648.0
2024-08-08 15:15:00,287.38,287.61,286.97,286.97,7725.0,284.506,284.7337,284.1001,284.1001,7725.0
2024-08-08 15:20:00,287.18,287.49,286.94,287.49,10944.0,284.308,284.6149,284.0704,284.6149,10944.0
2024-08-08 15:25:00,287.32,287.54,286.76,287.01,36962.0,284.4466,284.6644,283.8922,284.1397,36962.0
2024-08-08 15:30:00,286.87,287.14,286.17,286.75,34015.0,284.0011,284.2684,283.3081,283.8823,34015.0
2024-08-08 15:35:00,286.75,286.81,286.06,286.61,16015.0,283.8823,283.9417,283.1992,283.7437,16015.0
2024-08-08 15:40:00,286.68,288.06,286.68,287.93,38618.0,283.813,285.1792,283.813,285.0505,38618.0
2024-08-08 15:45:00,287.92,287.92,287.08,287.49,26578.0,285.0406,285.0406,284.209,284.6149,26578.0
2024-08-08 15:50:00,287.39,288.05,286.68,287.16,52956.0,284.5159,285.1693,283.813,284.2882,52956.0
2024-08-08 15:55:00,287.31,288.0,286.77,287.34,160405.0,284.4367,285.1198,283.9021,284.4664,160405.0
2024-08-09 09:30:00,286.86,288.58,286.86,288.57,18627.0,283.9912,285.694,283.9912,285.6841,18627.0
2024-08-09 09:35:00,288.48,290.41,288.06,289.96,25641.0,285.595,287.5057,285.1792,287.0602,25641.0
2024-08-09 09:40:00,289.76,290.0,287.72,288.03,21129.0,286.8622,287.0998,284.8426,285.1495,21129.0
2024-08-09 09:45:00,287.59,287.75,285.7,285.9,16918.0,284.7139,284.8723,282.8428,283.0408,16918.0
2024-08-09 09:50:00,285.89,287.27,285.79,287.1,11018.0,283.0309,284.3971,282.9319,284.2288,11018.0
2024-08-09 09:55:00,287.15,287.88,286.92,287.88,4967.0,284.2783,285.001,284.0506,285.001,4967.0
2024-08-09 10:00:00,287.69,288.27,286.57,288.09,15115.0,284.8129,285.3871,283.7041,285.2089,15115.0
2024-08-09 10:05:00,288.09,288.09,286.64,287.24,12497.0,285.2089,285.2089,283.7734,284.3674,12497.0
2024-08-09 10:10:00,287.31,288.84,287.31,288.6,8353.0,284.4367,285.9514,284.4367,285.7138,8353.0
2024-08-09 10:15:00,288.6,288.74,287.86,287.9,4932.0,285.7138,285.8524,284.9812,285.0208,4932.0
2024-08-09 10:20:00,287.88,288.41,287.21,287.63,16560.0,285.001,285.5257,284.3377,284.7535,16560.0
2024-08-09 10:25:00,287.68,287.77,287.27,287.59,12451.0,284.803,284.8921,284.3971,284.7139,12451.0
2024-08-09 10:30:00,287.43,287.66,286.01,286.08,29292.0,284.5555,284.7832,283.1497,283.219,29292.0
2024-08-09 10:35:00,286.06,287.22,285.82,286.94,9252.0,283.1992,284.3476,282.9616,284.0704,9252.0
2024-08-09 10:40:00,286.95,287.55,286.86,287.29,10396.0,284.0803,284.6743,283.9912,284.4169,10396.0
2024-08-09 10:45:00,287.69,288.51,287.65,288.03,4400.0,284.8129,285.6247,284.7733,285.1495,4400.0
2024-08-09 10:50:00,288.04,289.48,288.04,289.24,9968.0,285.1594,286.585,285.1594,286.3474,9968.0
2024-08-09 10:55:00,289.19,290.06,289.17,289.39,23101.0,286.2979,287.1592,286.2781,286.4959,23101.0
2024-08-09 11:00:00,289.67,290.18,289.5,289.87,5686.0,286.7731,287.278,286.6048,286.9711,5686.0
2024-08-09 11:05:00,290.36,290.6,289.99,290.05,15972.0,287.4562,287.6938,287.0899,287.1493,15972.0
2024-08-09 11:10:00,290.2,290.24,289.58,289.76,12256.0,287.2978,287.3374,286.684,286.8622,12256.0
2024-08-09 11:15:00,289.81,290.38,289.72,290.07,8988.0,286.9117,287.476,286.8226,287.1691,8988.0
2024-08-09 11:20:00,290.07,290.28,289.44,289.61,12225.0,287.1691,287.377,286.5454,286.7137,12225.0
2024-08-09 11:25:00,289.6,290.05,289.0,289.11,32796.0,286.7038,287.1493,286.1098,286.2187,32796.0
2024-08-09 11:30:00,289.11,289.22,288.86,289.18,3761.0,286.2187,286.3276,285.9712,286.288,3761.0
2024-08-09 11:35:00,289.01,289.01,288.55,288.69,2365.0,286.1197,286.1197,285.6643,285.8029,2365.0
2024-08-09 11:40:00,288.65,288.97,288.6,288.85,5106.0,285.7633,286.0801,285.7138,285.9613,5106.0
2024-08-09 11:45:00,288.86,289.36,288.85,289.16,5442.0,285.9712,286.4662,285.9613,286.2682,5442.0
2024-08-09 11:50:00,289.35,289.57,289.24,289.41,3554.0,286.4563,286.6741,286.3474,286.5157,3554.0
2024-08-09 11:55:00,289.37,289.41,288.51,289.08,16622.0,286.4761,286.5157,285.6247,286.189,16622.0
2024-08-09 12:00:00,289.08,289.17,288.6,288.64,1720.0,286.189,286.2781,285.7138,285.7534,1720.0
2024-08-09 12:05:00,288.94,288.95,288.4,288.49,3128.0,286.0504,286.0603,285.5158,285.6049,3128.0
2024-08-09 12:10:00,288.24,288.43,288.06,288.16,2026.0,285.3574,285.5455,285.1792,285.2782,2026.0
2024-08-09 12:15:00,288.35,288.58,288.09,288.32,3371.0,285.4663,285.694,285.2089,285.4366,3371.0
2024-08-09 12:20:00,288.42,288.44,288.11,288.34,21388.0,285.5356,285.5554,285.2287,285.4564,21388.0
2024-08-09 12:25:00,288.39,288.69,288.36,288.64,2632.0,285.5059,285.8029,285.4762,285.7534,2632.0
2024-08-09 12:30:00,288.78,289.27,288.55,288.94,5267.0,285.892,286.3771,285.6643,286.0504,5267.0
2024-08-09 12:35:00,288.86,289.05,288.74,289.05,3225.0,285.9712,286.1593,285.8524,286.1593,3225.0
2024-08-09 12:40:00,289.17,289.38,289.12,289.38,1306.0,286.2781,286.486,286.2286,286.486,1306.0
2024-08-09 12:45:00,289.18,289.21,288.8,289.15,6889.0,286.288,286.3177,285.9118,286.2583,6889.0
2024-08-09 12:50:00,289.39,289.39,288.81,288.85,3966.0,286.4959,286.4959,285.9217,285.9613,3966.0
2024-08-09 12:55:00,288.7,289.21,288.7,289.19,3433.0,285.8128,286.3177,285.8128,286.2979,3433.0
2024-08-09 13:00:00,289.33,289.58,289.23,289.58,9877.0,286.4365,286.684,286.3375,286.684,9877.0
2024-08-09 13:05:00,289.63,289.74,289.43,289.74,4434.0,286.7335,286.8424,286.5355,286.8424,4434.0
2024-08-09 13:10:00,289.76,290.05,289.63,290.05,4741.0,286.8622,287.1493,286.7335,287.1493,4741.0
2024-08-09 13:15:00,290.25,290.57,290.22,290.37,5106.0,287.3473,287.6641,287.3176,287.4661,5106.0
2024-08-09 13:20:00,290.32,290.32,290.05,290.26,7477.0,287.4166,287.4166,287.1493,287.3572,7477.0
2024-08-09 13:25:00,290.37,291.0,290.28,291.0,8125.0,287.4661,288.0898,287.377,288.0898,8125.0
2024-08-09 13:30:00,291.01,291.24,290.69,290.98,14452.0,288.0997,288.3274,287.7829,288.07,14452.0
2024-08-09 13:35:00,290.89,291.16,290.89,290.99,12283.0,287.9809,288.2482,287.9809,288.0799,12283.0
2024-08-09 13:40:00,291.11,291.18,290.25,290.46,11998.0,288.1987,288.268,287.3473,287.5552,11998.0
2024-08-09 13:45:00,290.48,290.61,290.26,290.26,11157.0,287.575,287.7037,287.3572,287.3572,11157.0
2024-08-09 13:50:00,290.34,290.54,289.83,289.99,20822.0,287.4364,287.6344,286.9315,287.0899,20822.0
2024-08-09 13:55:00,290.01,290.14,289.79,289.88,8695.0,287.1097,287.2384,286.8919,286.981,8695.0
2024-08-09 14:00:00,289.9,290.06,289.27,289.4,17909.0,287.0008,287.1592,286.3771,286.5058,17909.0
2024-08-09 14:05:00,289.27,289.57,289.17,289.57,5945.0,286.3771,286.6741,286.2781,286.6741,5945.0
2024-08-09 14:10:00,289.57,289.57,288.67,288.86,2982.0,286.6741,286.6741,285.7831,285.9712,2982.0
2024-08-09 14:15:00,288.79,289.31,288.75,289.13,4207.0,285.9019,286.4167,285.8623,286.2385,4207.0
2024-08-09 14:20:00,289.02,289.29,288.96,289.0,2991.0,286.1296,286.3969,286.0702,286.1098,2991.0
2024-08-09 14:25:00,289.13,289.59,289.12,289.59,10921.0,286.2385,286.6939,286.2286,286.6939,10921.0
2024-08-09 14:30:00,289.59,289.69,289.37,289.5,15707.0,286.6939,286.7929,286.4761,286.6048,15707.0
2024-08-09 14:35:00,289.52,290.27,289.52,290.27,26564.0,286.6246,287.3671,286.6246,287.3671,26564.0
2024-08-09 14:40:00,290.14,290.51,290.14,290.43,5432.0,287.2384,287.6047,287.2384,287.5255,5432.0
2024-08-09 14:45:00,290.57,290.87,290.52,290.78,8415.0,287.6641,287.9611,287.6146,287.872,8415.0
2024-08-09 14:50:00,290.8,290.97,290.53,290.81,20340.0,287.8918,288.0601,287.6245,287.9017,20340.0
2024-08-09 14:55:00,290.81,291.09,290.57,291.09,16923.0,287.9017,288.1789,287.6641,288.1789,16923.0
2024-08-09 15:00:00,291.04,291.16,290.76,291.01,31053.0,288.1294,288.2482,287.8522,288.0997,31053.0
2024-08-09 15:05:00,291.04,291.33,290.89,290.98,16331.0,288.1294,288.4165,287.9809,288.07,16331.0
2024-08-09 15:10:00,291.05,291.66,291.05,291.58,7460.0,288.1393,288.7432,288.1393,288.664,7460.0
2024-08-09 15:15:00,291.72,292.04,291.72,291.89,15948.0,288.8026,289.1194,288.8026,288.9709,15948.0
2024-08-09 15:20:00,292.0,292.0,291.42,291.71,37837.0,289.0798,289.0798,288.5056,288.7927,37837.0
2024-08-09 15:25:00,291.77,292.15,291.7,291.96,52341.0,288.8521,289.2283,288.7828,289.0402,52341.0
2024-08-09 15:30:00,291.94,292.01,291.27,291.33,39686.0,289.0204,289.0897,288.3571,288.4165,39686.0
2024-08-09 15:35:00,291.4,291.75,291.1,291.4,15505.0,288.4858,288.8323,288.1888,288.4858,15505.0
2024-08-09 15:40:00,291.46,291.65,290.99,291.14,16897.0,288.5452,288.7333,288.0799,288.2284,16897.0
2024-08-09 15:45:00,291.14,291.38,291.08,291.3,12636.0,288.2284,288.466,288.169,288.3868,12636.0
2024-08-09 15:50:00,291.3,291.49,290.84,291.09,47945.0,288.3868,288.5749,287.9314,288.1789,47945.0
2024-08-09 15:55:00,291.05,292.17,290.96,291.55,104219.0,288.1393,289.2481,288.0502,288.6343,104219.0
2024-08-12 09:30:00,291.12,293.45,290.0,291.3,47342.0,288.2086,290.5153,287.0998,288.3868,47342.0
2024-08-12 09:35:00,291.3,292.29,289.02,289.52,21423.0,288.3868,289.3669,286.1296,286.6246,21423.0
2024-08-12 09:40:00,289.53,289.9,288.12,288.12,20880.0,286.6345,287.0008,285.2386,285.2386,20880.0
2024-08-12 09:45:00,288.04,288.54,286.76,287.26,24098.0,285.1594,285.6544,283.8922,284.3872,24098.0
2024-08-12 09:50:00,287.26,288.25,287.0,287.74,15796.0,284.3872,285.3673,284.1298,284.8624,15796.0
2024-08-12 09:55:00,287.75,287.81,285.91,287.14,11084.0,284.8723,284.9317,283.0507,284.2684,11084.0
2024-08-12 10:00:00,286.9,288.21,286.0,288.12,17368.0,284.0308,285.3277,283.1398,285.2386,17368.0
2024-08-12 10:05:00,288.13,289.23,287.74,288.65,18379.0,285.2485,286.3375,284.8624,285.7633,18379.0
2024-08-12 10:10:00,288.94,289.18,287.66,287.66,25053.0,286.0504,286.288,284.7832,284.7832,25053.0
2024-08-12 10:15:00,287.83,288.49,287.54,287.86,23057.0,284.9515,285.6049,284.6644,284.9812,23057.0
2024-08-12 10:20:00,288.24,288.75,287.76,287.77,26060.0,285.3574,285.8623,284.8822,284.8921,26060.0
2024-08-12 10:25:00,287.77,288.7,287.75,288.03,24751.0,284.8921,285.8128,284.8723,285.1495,24751.0
2024-08-12 10:30:00,288.03,288.54,287.87,288.3,9443.0,285.1495,285.6544,284.9911,285.4168,9443.0
2024-08-12 10:35:00,288.44,289.53,288.44,289.26,24257.0,285.5554,286.6345,285.5554,286.3672,24257.0
2024-08-12 10:40:00,289.26,289.85,289.04,289.09,21355.0,286.3672,286.9513,286.1494,286.1989,21355.0
2024-08-12 10:45:00,288.87,289.41,288.49,289.4,22870.0,285.9811,286.5157,285.6049,286.5058,22870.0
2024-08-12 10:50:00,289.39,289.63,288.75,289.28,12004.0,286.4959,286.7335,285.8623,286.387,12004.0
2024-08-12 10:55:00,289.37,289.57,288.65,289.02,24863.0,286.4761,286.6741,285.7633,286.1296,24863.0
2024-08-12 11:00:00,289.02,289.74,288.6,289.53,18332.0,286.1296,286.8424,285.7138,286.6345,18332.0
2024-08-12 11:05:00,289.53,289.71,288.94,289.1,16102.0,286.6345,286.8127,286.0504,286.2088,16102.0
2024-08-12 11:10:00,289.09,289.34,288.77,288.98,11049.0,286.1989,286.4464,285.8821,286.09,11049.0
2024-08-12 11:15:00,288.75,289.19,288.72,289.09,6677.0,285.8623,286.2979,285.8326,286.1989,6677.0
2024-08-12 11:20:00,288.92,288.92,285.7,285.7,12869.0,286.0306,286.0306,282.8428,282.8428,12869.0
2024-08-12 11:25:00,285.85,286.48,285.53,286.48,18499.0,282.9913,283.615,282.6745,283.615,18499.0
2024-08-12 11:30:00,286.15,287.14,285.76,287.14,14272.0,283.2883,284.2684,282.9022,284.2684,14272.0
2024-08-12 11:35:00,287.13,288.02,287.13,287.58,17832.0,284.2585,285.1396,284.2585,284.704,17832.0
2024-08-12 11:40:00,287.66,288.02,287.34,288.02,10147.0,284.7832,285.1396,284.4664,285.1396,10147.0
2024-08-12 11:45:00,287.94,288.78,287.79,288.78,16178.0,285.0604,285.892,284.9119,285.892,16178.0
2024-08-12 11:50:00,288.79,289.25,288.72,289.09,7890.0,285.9019,286.3573,285.8326,286.1989,7890.0
2024-08-12 11:55:00,289.09,289.48,288.69,289.3,11170.0,286.1989,286.585,285.8029,286.4068,11170.0
2024-08-12 12:00:00,289.15,289.59,288.9,288.9,8429.0,286.2583,286.6939,286.0108,286.0108,8429.0
2024-08-12 12:05:00,289.12,289.12,288.37,288.87,15872.0,286.2286,286.2286,285.4861,285.9811,15872.0
2024-08-12 12:10:00,288.87,288.87,288.52,288.78,3059.0,285.9811,285.9811,285.6346,285.892,3059.0
2024-08-12 12:15:00,288.89,288.89,288.26,288.54,10001.0,286.0009,286.0009,285.3772,285.6544,10001.0
2024-08-12 12:20:00,288.54,288.67,288.32,288.63,11534.0,285.6544,285.7831,285.4366,285.7435,11534.0
2024-08-12 12:25:00,288.67,288.68,287.78,287.99,10234.0,285.7831,285.793,284.902,285.1099,10234.0
2024-08-12 12:30:00,288.19,288.7,288.19,288.42,12766.0,285.3079,285.8128,285.3079,285.5356,12766.0
2024-08-12 12:35:00,288.44,288.73,288.08,288.71,13844.0,285.5554,285.8425,285.199,285.8227,13844.0
2024-08-12 12:40:00,288.57,288.57,288.0,288.06,4624.0,285.6841,285.6841,285.1198,285.1792,4624.0
2024-08-12 12:45:00,288.2,288.37,288.15,288.22,6008.0,285.3178,285.4861,285.2683,285.3376,6008.0
2024-08-12 12:50:00,287.99,288.11,287.6,288.03,3569.0,285.1099,285.2287,284.7238,285.1495,3569.0
2024-08-12 12:55:00,288.13,288.13,287.47,287.48,6678.0,285.2485,285.2485,284.5951,284.605,6678.0
2024-08-12 13:00:00,287.42,287.54,287.13,287.37,900.0,284.5456,284.6644,284.2585,284.4961,900.0
2024-08-12 13:05:00,287.41,287.69,287.13,287.65,5324.0,284.5357,284.8129,284.2585,284.7733,5324.0
2024-08-12 13:10:00,287.45,287.68,287.31,287.68,5643.0,284.5753,284.803,284.4367,284.803,5643.0
2024-08-12 13:15:00,287.68,288.19,287.66,288.04,2690.0,284.803,285.3079,284.7832,285.1594,2690.0
2024-08-12 13:20:00,288.06,288.67,288.05,288.67,8213.0,285.1792,285.7831,285.1693,285.7831,8213.0
2024-08-12 13:25:00,288.5,288.64,287.84,288.39,12908.0,285.6148,285.7534,284.9614,285.5059,12908.0
2024-08-12 13:30:00,288.38,288.53,288.12,288.53,5688.0,285.496,285.6445,285.2386,285.6445,5688.0
2024-08-12 13:35:00,288.29,288.53,288.11,288.3,6277.0,285.4069,285.6445,285.2287,285.4168,6277.0
2024-08-12 13:40:00,288.34,288.39,287.73,287.87,6480.0,285.4564,285.5059,284.8525,284.9911,6480.0
2024-08-12 13:45:00,288.0,288.11,287.7,287.7,8049.0,285.1198,285.2287,284.8228,284.8228,8049.0
2024-08-12 13:50:00,287.56,287.78,287.32,287.63,22216.0,284.6842,284.902,284.4466,284.7535,22216.0
2024-08-12 13:55:00,287.66,287.95,287.63,287.94,5357.0,284.7832,285.0703,284.7535,285.0604,5357.0
2024-08-12 14:00:00,287.97,288.28,287.85,288.19,5326.0,285.0901,285.397,284.9713,285.3079,5326.0
2024-08-12 14:05:00,288.19,288.19,287.91,288.01,5092.0,285.3079,285.3079,285.0307,285.1297,5092.0
2024-08-12 14:10:00,288.09,288.37,287.97,288.36,5023.0,285.2089,285.4861,285.0901,285.4762,5023.0
2024-08-12 14:15:00,288.4,288.48,288.2,288.22,12746.0,285.5158,285.595,285.3178,285.3376,12746.0
2024-08-12 14:20:00,288.32,288.58,287.78,287.81,12860.0,285.4366,285.694,284.902,284.9317,12860.0
2024-08-12 14:25:00,287.8,288.39,287.73,288.37,30246.0,284.9218,285.5059,284.8525,285.4861,30246.0
2024-08-12 14:30:00,288.26,288.37,288.1,288.34,9305.0,285.3772,285.4861,285.2188,285.4564,9305.0
2024-08-12 14:35:00,288.17,288.39,288.08,288.39,17439.0,285.2881,285.5059,285.199,285.5059,17439.0
2024-08-12 14:40:00,288.26,288.33,288.09,288.2,2622.0,285.3772,285.4465,285.2089,285.3178,2622.0
2024-08-12 14:45:00,288.28,288.47,288.09,288.4,9129.0,285.397,285.5851,285.2089,285.5158,9129.0
2024-08-12 14:50:00,288.41,288.64,288.34,288.64,9265.0,285.5257,285.7534,285.4564,285.7534,9265.0
2024-08-12 14:55:00,288.64,288.77,288.47,288.68,12077.0,285.7534,285.8821,285.5851,285.793,12077.0
2024-08-12 15:00:00,288.68,288.77,288.37,288.49,12437.0,285.793,285.8821,285.4861,285.6049,12437.0
2024-08-12 15:05:00,288.49,288.6,288.08,288.21,12693.0,285.6049,285.7138,285.199,285.3277,12693.0
2024-08-12 15:10:00,288.3,288.65,288.23,288.5,17150.0,285.4168,285.7633,285.3475,285.6148,17150.0
2024-08-12 15:15:00,288.42,288.66,288.3,288.6,4990.0,285.5356,285.7732,285.4168,285.7138,4990.0
2024-08-12 15:20:00,288.66,288.78,288.53,288.72,20616.0,285.7732,285.892,285.6445,285.8326,20616.0
2024-08-12 15:25:00,288.69,288.76,288.32,288.43,13453.0,285.8029,285.8722,285.4366,285.5455,13453.0
2024-08-12 15:30:00,288.43,288.67,288.3,288.38,17319.0,285.5455,285.7831,285.4168,285.496,17319.0
2024-08-12 15:35:00,288.38,288.8,288.02,288.12,35410.0,285.496,285.9118,285.1396,285.2386,35410.0
2024-08-12 15:40:00,288.12,288.52,288.02,288.26,19716.0,285.2386,285.6346,285.1396,285.3772,19716.0
2024-08-12 15:45:00,288.29,288.4,288.07,288.17,15455.0,285.4069,285.5158,285.1891,285.2881,15455.0
2024-08-12 15:50:00,288.34,288.51,287.89,288.31,27358.0,285.4564,285.6247,285.0109,285.4267,27358.0
2024-08-12 15:55:00,288.42,288.54,288.0,288.42,82196.0,285.5356,285.6544,285.1198,285.5356,82196.0
2024-08-13 09:30:00,292.2,293.58,290.95,292.45,25089.0,289.2778,290.644,288.0403,289.5253,25089.0
2024-08-13 09:35:00,292.25,292.43,289.88,290.63,29465.0,289.3273,289.5055,286.981,287.7235,29465.0
2024-08-13 09:40:00,291.16,291.65,290.11,290.61,11242.0,288.2482,288.7333,287.2087,287.7037,11242.0
2024-08-13 09:45:00,290.64,291.88,290.64,291.06,13002.0,287.7334,288.961,287.7334,288.1492,13002.0
2024-08-13 09:50:00,291.36,291.65,290.82,291.38,13856.0,288.4462,288.7333,287.9116,288.466,13856.0
2024-08-13 09:55:00,291.49,291.77,291.06,291.38,33117.0,288.5749,288.8521,288.1492,288.466,33117.0
2024-08-13 10:00:00,291.53,291.53,288.99,289.42,25758.0,288.6145,288.6145,286.0999,286.5256,25758.0
2024-08-13 10:05:00,289.37,289.73,288.27,289.23,13248.0,286.4761,286.8325,285.3871,286.3375,13248.0
2024-08-13 10:10:00,289.0,289.94,288.72,289.5,14711.0,286.1098,287.0404,285.8326,286.6048,14711.0
2024-08-13 10:15:00,289.34,289.77,289.13,289.31,10018.0,286.4464,286.8721,286.2385,286.4167,10018.0
2024-08-13 10:20:00,289.32,289.52,289.11,289.5,16372.0,286.4266,286.6246,286.2187,286.6048,16372.0
2024-08-13 10:25:00,289.52,289.77,289.2,289.77,10688.0,286.6246,286.8721,286.3078,286.8721,10688.0
2024-08-13 10:30:00,289.76,289.76,288.63,289.24,16582.0,286.8622,286.8622,285.7435,286.3474,16582.0
2024-08-13 10:35:00,289.44,289.65,289.29,289.38,2919.0,286.5454,286.7533,286.3969,286.486,2919.0
2024-08-13 10:40:00,289.41,290.58,289.41,290.37,12766.0,286.5157,287.674,286.5157,287.4661,12766.0
2024-08-13 10:45:00,290.38,291.13,290.27,290.97,18595.0,287.476,288.2185,287.3671,288.0601,18595.0
2024-08-13 10:50:00,290.72,290.72,290.0,290.01,28253.0,287.8126,287.8126,287.0998,287.1097,28253.0
2024-08-13 10:55:00,289.98,290.55,289.81,290.44,9229.0,287.08,287.6443,286.9117,287.5354,9229.0
2024-08-13 11:00:00,290.51,290.74,290.05,290.66,16873.0,287.6047,287.8324,287.1493,287.7532,16873.0
2024-08-13 11:05:00,290.66,290.78,290.37,290.48,21901.0,287.7532,287.872,287.4661,287.575,21901.0
2024-08-13 11:10:00,290.5,291.27,290.36,291.13,13792.0,287.5948,288.3571,287.4562,288.2185,13792.0
2024-08-13 11:15:00,291.02,291.19,290.9,291.18,11986.0,288.1096,288.2779,287.9908,288.268,11986.0
2024-08-13 11:20:00,291.19,291.59,290.97,291.47,14347.0,288.2779,288.6739,288.0601,288.5551,14347.0
2024-08-13 11:25:00,291.34,291.51,291.05,291.09,45525.0,288.4264,288.5947,288.1393,288.1789,45525.0
2024-08-13 11:30:00,291.24,291.45,290.69,291.13,5714.0,288.3274,288.5353,287.7829,288.2185,5714.0
2024-08-13 11:35:00,291.1,291.44,290.79,290.9,22948.0,288.1888,288.5254,287.8819,287.9908,22948.0
2024-08-13 11:40:00,290.9,291.07,290.41,290.6,9626.0,287.9908,288.1591,287.5057,287.6938,9626.0
2024-08-13 11:45:00,290.69,291.23,290.52,291.07,8360.0,287.7829,288.3175,287.6146,288.1591,8360.0
2024-08-13 11:50:00,291.07,291.49,290.88,291.35,8860.0,288.1591,288.5749,287.971,288.4363,8860.0
2024-08-13 11:55:00,291.39,291.49,291.08,291.34,4803.0,288.4759,288.5749,288.169,288.4264,4803.0
2024-08-13 12:00:00,291.34,292.12,291.1,292.12,20340.0,288.4264,289.1986,288.1888,289.1986,20340.0
2024-08-13 12:05:00,292.01,292.58,291.97,292.41,31396.0,289.0897,289.654,289.0501,289.4857,31396.0
2024-08-13 12:10:00,292.32,292.46,292.22,292.26,10306.0,289.3966,289.5352,289.2976,289.3372,10306.0
2024-08-13 12:15:00,292.26,292.55,292.14,292.38,10968.0,289.3372,289.6243,289.2184,289.456,10968.0
2024-08-13 12:20:00,292.27,292.48,292.11,292.11,10279.0,289.3471,289.555,289.1887,289.1887,10279.0
2024-08-13 12:25:00,292.2,292.44,291.93,291.93,11227.0,289.2778,289.5154,289.0105,289.0105,11227.0
2024-08-13 12:30:00,292.16,292.41,291.88,292.41,13669.0,289.2382,289.4857,288.961,289.4857,13669.0
2024-08-13 12:35:00,292.38,292.38,292.16,292.28,16783.0,289.456,289.456,289.2382,289.357,16783.0
2024-08-13 12:40:00,292.31,292.56,292.18,292.52,27503.0,289.3867,289.6342,289.258,289.5946,27503.0
2024-08-13 12:45:00,292.56,293.13,292.32,292.91,20298.0,289.6342,290.1985,289.3966,289.9807,20298.0
2024-08-13 12:50:00,292.9,293.43,292.89,293.12,25936.0,289.9708,290.4955,289.9609,290.1886,25936.0
2024-08-13 12:55:00,293.11,293.24,292.73,292.86,5544.0,290.1787,290.3074,289.8025,289.9312,5544.0
2024-08-13 13:00:00,292.86,293.29,292.65,292.8,67138.0,289.9312,290.3569,289.7233,289.8718,67138.0
2024-08-13 13:05:00,292.74,293.22,292.74,293.22,12917.0,289.8124,290.2876,289.8124,290.2876,12917.0
2024-08-13 13:10:00,293.22,293.22,293.01,293.03,8312.0,290.2876,290.2876,290.0797,290.0995,8312.0
2024-08-13 13:15:00,293.11,293.23,292.96,293.12,34642.0,290.1787,290.2975,290.0302,290.1886,34642.0
2024-08-13 13:20:00,293.12,293.57,292.95,292.95,8496.0,290.1886,290.6341,290.0203,290.0203,8496.0
2024-08-13 13:25:00,292.98,293.67,292.98,293.67,2978.0,290.05,290.7331,290.05,290.7331,2978.0
2024-08-13 13:30:00,293.71,293.87,293.26,293.3,4753.0,290.7727,290.9311,290.3272,290.3668,4753.0
2024-08-13 13:35:00,293.4,293.88,293.4,293.49,5029.0,290.4658,290.941,290.4658,290.5549,5029.0
2024-08-13 13:40:00,293.78,294.72,293.62,294.68,4138.0,290.842,291.7726,290.6836,291.733,4138.0
2024-08-13 13:45:00,294.78,294.81,292.87,293.43,25185.0,291.832,291.8617,289.9411,290.4955,25185.0
2024-08-13 13:50:00,293.59,294.17,293.39,294.17,3723.0,290.6539,291.2281,290.4559,291.2281,3723.0
2024-08-13 13:55:00,294.17,294.46,293.97,294.38,6976.0,291.2281,291.5152,291.0301,291.436,6976.0
2024-08-13 14:00:00,294.35,294.66,294.28,294.39,8015.0,291.4063,291.7132,291.337,291.4459,8015.0
2024-08-13 14:05:00,294.49,295.0,294.29,295.0,19591.0,291.5449,292.0498,291.3469,292.0498,19591.0
2024-08-13 14:10:00,295.0,295.06,294.66,294.72,6129.0,292.0498,292.1092,291.7132,291.7726,6129.0
2024-08-13 14:15:00,294.71,294.78,294.2,294.3,9014.0,291.7627,291.832,291.2578,291.3568,9014.0
2024-08-13 14:20:00,294.23,294.5,294.2,294.38,6045.0,291.2875,291.5548,291.2578,291.436,6045.0
2024-08-13 14:25:00,294.37,294.86,294.28,294.8,10008.0,291.4261,291.9112,291.337,291.8518,10008.0
2024-08-13 14:30:00,294.79,295.29,294.77,295.29,17290.0,291.8419,292.3369,291.8221,292.3369,17290.0
2024-08-13 14:35:00,295.33,295.55,295.0,295.37,7083.0,292.3765,292.5943,292.0498,292.4161,7083.0
2024-08-13 14:40:00,295.38,295.41,294.92,295.01,11721.0,292.426,292.4557,291.9706,292.0597,11721.0
2024-08-13 14:45:00,294.98,295.52,294.95,295.44,10055.0,292.03,292.5646,292.0003,292.4854,10055.0
2024-08-13 14:50:00,295.32,295.82,295.32,295.6,5621.0,292.3666,292.8616,292.3666,292.6438,5621.0
2024-08-13 14:55:00,295.54,295.57,295.24,295.31,8630.0,292.5844,292.6141,292.2874,292.3567,8630.0
2024-08-13 15:00:00,295.39,295.66,295.3,295.52,7355.0,292.4359,292.7032,292.3468,292.5646,7355.0
2024-08-13 15:05:00,295.32,295.56,295.12,295.38,4985.0,292.3666,292.6042,292.1686,292.426,4985.0
2024-08-13 15:10:00,295.4,295.4,295.06,295.31,7753.0,292.4458,292.4458,292.1092,292.3567,7753.0
2024-08-13 15:15:00,295.2,295.39,294.74,294.95,8956.0,292.2478,292.4359,291.7924,292.0003,8956.0
2024-08-13 15:20:00,294.86,295.19,294.6,295.19,7701.0,291.9112,292.2379,291.6538,292.2379,7701.0
2024-08-13 15:25:00,295.18,295.33,294.85,295.3,11727.0,292.228,292.3765,291.9013,292.3468,11727.0
2024-08-13 15:30:00,295.17,295.4,294.96,294.99,8421.0,292.2181,292.4458,292.0102,292.0399,8421.0
2024-08-13 15:35:00,295.07,295.2,294.59,294.69,10324.0,292.1191,292.2478,291.6439,291.7429,10324.0
2024-08-13 15:40:00,294.72,295.24,294.72,295.24,10957.0,291.7726,292.2874,291.7726,292.2874,10957.0
2024-08-13 15:45:00,295.24,295.59,294.92,295.57,31451.0,292.2874,292.6339,291.9706,292.6141,31451.0
2024-08-13 15:50:00,295.68,295.75,294.28,294.44,26929.0,292.723,292.7923,291.337,291.4954,26929.0
2024-08-13 15:55:00,294.5,295.6,294.42,295.33,71098.0,291.5548,292.6438,291.4756,292.3765,71098.0
2024-08-14 09:30:00,296.01,298.51,296.0,296.43,50439.0,293.0497,295.5247,293.0398,293.4655,50439.0
2024-08-14 09:35:00,297.0,297.8,296.04,296.9,22982.0,294.0298,294.8218,293.0794,293.9308,22982.0
2024-08-14 09:40:00,296.59,296.59,294.43,294.97,11252.0,293.6239,293.6239,291.4855,292.0201,11252.0
2024-08-14 09:45:00,294.97,296.26,294.96,296.02,25951.0,292.0201,293.2972,292.0102,293.0596,25951.0
2024-08-14 09:50:00,296.11,296.94,295.77,295.96,20532.0,293.1487,293.9704,292.8121,293.0002,20532.0
2024-08-14 09:55:00,295.94,296.48,295.72,296.14,14358.0,292.9804,293.515,292.7626,293.1784,14358.0
2024-08-14 10:00:00,296.01,297.35,295.83,297.35,20355.0,293.0497,294.3763,292.8715,294.3763,20355.0
2024-08-14 10:05:00,297.17,297.38,296.32,296.53,39796.0,294.1981,294.406,293.3566,293.5645,39796.0
2024-08-14 10:10:00,296.5,296.69,295.98,296.42,51318.0,293.5348,293.7229,293.02,293.4556,51318.0
2024-08-14 10:15:00,296.42,297.09,295.94,297.09,21690.0,293.4556,294.1189,292.9804,294.1189,21690.0
2024-08-14 10:20:00,297.1,298.17,296.99,298.15,27571.0,294.1288,295.1881,294.0199,295.1683,27571.0
2024-08-14 10:25:00,298.17,298.43,297.59,297.89,16642.0,295.1881,295.4455,294.6139,294.9109,16642.0
2024-08-14 10:30:00,297.88,298.02,295.93,295.98,14192.0,294.901,295.0396,292.9705,293.02,14192.0
2024-08-14 10:35:00,295.98,297.89,295.98,297.89,24310.0,293.02,294.9109,293.02,294.9109,24310.0
2024-08-14 10:40:00,297.72,299.36,297.7,298.19,28677.0,294.7426,296.3662,294.7228,295.2079,28677.0
2024-08-14 10:45:00,298.07,298.26,297.43,298.06,42143.0,295.0891,295.2772,294.4555,295.0792,42143.0
2024-08-14 10:50:00,298.09,298.46,297.68,298.35,8510.0,295.1089,295.4752,294.703,295.3663,8510.0
2024-08-14 10:55:00,298.38,298.61,297.85,298.41,8395.0,295.396,295.6237,294.8713,295.4257,8395.0
2024-08-14 11:00:00,298.33,298.65,298.33,298.51,10208.0,295.3465,295.6633,295.3465,295.5247,10208.0
2024-08-14 11:05:00,298.57,298.65,297.38,297.66,18399.0,295.5841,295.6633,294.406,294.6832,18399.0
2024-08-14 11:10:00,297.62,298.35,297.61,297.84,6512.0,294.6436,295.3663,294.6337,294.8614,6512.0
2024-08-14 11:15:00,298.1,298.4,297.82,298.31,10855.0,295.1188,295.4158,294.8416,295.3267,10855.0
2024-08-14 11:20:00,298.24,298.46,297.9,298.44,7128.0,295.2574,295.4752,294.9208,295.4554,7128.0
2024-08-14 11:25:00,298.47,298.47,297.98,298.27,5824.0,295.4851,295.4851,295.0,295.2871,5824.0
2024-08-14 11:30:00,298.33,298.64,298.25,298.38,5977.0,295.3465,295.6534,295.2673,295.396,5977.0
2024-08-14 11:35:00,298.14,298.75,298.14,298.75,30945.0,295.1584,295.7623,295.1584,295.7623,30945.0
2024-08-14 11:40:00,298.74,299.08,298.45,298.91,33480.0,295.7524,296.089,295.4653,295.9207,33480.0
2024-08-14 11:45:00,298.8,299.58,298.79,299.26,25640.0,295.8118,296.584,295.8019,296.2672,25640.0
2024-08-14 11:50:00,299.25,299.6,299.08,299.22,8805.0,296.2573,296.6038,296.089,296.2276,8805.0
2024-08-14 11:55:00,299.26,299.84,299.26,299.78,29523.0,296.2672,296.8414,296.2672,296.782,29523.0
2024-08-14 12:00:00,299.72,300.05,299.64,299.81,24015.0,296.7226,297.0493,296.6434,296.8117,24015.0
2024-08-14 12:05:00,299.85,299.85,299.31,299.31,9497.0,296.8513,296.8513,296.3167,296.3167,9497.0
2024-08-14 12:10:00,299.31,299.56,299.06,299.14,4925.0,296.3167,296.5642,296.0692,296.1484,4925.0
2024-08-14 12:15:00,299.06,299.3,298.22,298.4,9870.0,296.0692,296.3068,295.2376,295.4158,9870.0
2024-08-14 12:20:00,298.55,298.78,297.07,297.36,10255.0,295.5643,295.792,294.0991,294.3862,10255.0
2024-08-14 12:25:00,297.37,297.47,296.56,297.47,9607.0,294.3961,294.4951,293.5942,294.4951,9607.0
2024-08-14 12:30:00,297.18,297.47,297.0,297.35,10417.0,294.208,294.4951,294.0298,294.3763,10417.0
2024-08-14 12:35:00,297.47,297.61,297.15,297.61,4371.0,294.4951,294.6337,294.1783,294.6337,4371.0
2024-08-14 12:40:00,297.61,297.7,296.69,296.69,6999.0,294.6337,294.7228,293.7229,293.7229,6999.0
2024-08-14 12:45:00,296.7,297.06,296.55,296.8,3388.0,293.7328,294.0892,293.5843,293.8318,3388.0
2024-08-14 12:50:00,296.86,297.69,296.85,297.63,4784.0,293.8912,294.7129,293.8813,294.6535,4784.0
2024-08-14 12:55:00,297.76,297.83,297.56,297.78,13956.0,294.7822,294.8515,294.5842,294.802,13956.0
2024-08-14 13:00:00,297.67,298.01,297.51,297.82,5523.0,294.6931,295.0297,294.5347,294.8416,5523.0
2024-08-14 13:05:00,297.95,298.3,297.95,298.2,4134.0,294.9703,295.3168,294.9703,295.2178,4134.0
2024-08-14 13:10:00,298.2,298.51,297.99,298.51,14065.0,295.2178,295.5247,295.0099,295.5247,14065.0
2024-08-14 13:15:00,298.51,298.8,298.33,298.63,8457.0,295.5247,295.8118,295.3465,295.6435,8457.0
2024-08-14 13:20:00,298.56,298.79,298.4,298.53,7411.0,295.5742,295.8019,295.4158,295.5445,7411.0
2024-08-14 13:25:00,298.73,298.73,298.2,298.23,12598.0,295.7425,295.7425,295.2178,295.2475,12598.0
2024-08-14 13:30:00,298.24,298.67,298.07,298.37,5905.0,295.2574,295.6831,295.0891,295.3861,5905.0
2024-08-14 13:35:00,298.4,298.64,298.05,298.2,3543.0,295.4158,295.6534,295.0693,295.2178,3543.0
2024-08-14 13:40:00,298.13,298.19,297.76,297.88,7450.0,295.1485,295.2079,294.7822,294.901,7450.0
2024-08-14 13:45:00,297.88,298.19,297.82,298.06,8082.0,294.901,295.2079,294.8416,295.0792,8082.0
2024-08-14 13:50:00,298.09,298.11,297.8,298.05,8895.0,295.1089,295.1287,294.8218,295.0693,8895.0
2024-08-14 13:55:00,298.06,298.13,297.67,297.67,7392.0,295.0792,295.1485,294.6931,294.6931,7392.0
2024-08-14 14:00:00,297.69,297.97,297.49,297.87,9144.0,294.7129,294.9901,294.5149,294.8911,9144.0
2024-08-14 14:05:00,297.87,297.99,297.44,297.6,9133.0,294.8911,295.0099,294.4654,294.6238,9133.0
2024-08-14 14:10:00,297.53,297.9,297.49,297.71,5810.0,294.5545,294.9208,294.5149,294.7327,5810.0
2024-08-14 14:15:00,297.75,297.87,297.59,297.85,13865.0,294.7723,294.8911,294.6139,294.8713,13865.0
2024-08-14 14:20:00,297.81,298.01,297.77,297.88,13069.0,294.8317,295.0297,294.7921,294.901,13069.0
2024-08-14 14:25:00,297.95,297.98,297.22,297.39,12631.0,294.9703,295.0,294.2476,294.4159,12631.0
2024-08-14 14:30:00,297.49,297.9,297.49,297.76,4896.0,294.5149,294.9208,294.5149,294.7822,4896.0
2024-08-14 14:35:00,297.81,298.05,297.58,297.93,6356.0,294.8317,295.0693,294.604,294.9505,6356.0
2024-08-14 14:40:00,297.91,298.25,297.74,298.25,4083.0,294.9307,295.2673,294.7624,295.2673,4083.0
2024-08-14 14:45:00,298.19,298.31,297.83,297.84,4978.0,295.2079,295.3267,294.8515,294.8614,4978.0
2024-08-14 14:50:00,297.8,298.1,297.8,298.05,8105.0,294.8218,295.1188,294.8218,295.0693,8105.0
2024-08-14 14:55:00,298.1,298.47,297.62,298.39,19897.0,295.1188,295.4851,294.6436,295.4059,19897.0
2024-08-14 15:00:00,298.48,298.49,298.12,298.42,4228.0,295.495,295.5049,295.1386,295.4356,4228.0
2024-08-14 15:05:00,298.38,298.59,298.16,298.16,4828.0,295.396,295.6039,295.1782,295.1782,4828.0
2024-08-14 15:10:00,298.15,298.29,297.64,297.65,6557.0,295.1683,295.3069,294.6634,294.6733,6557.0
2024-08-14 15:15:00,297.54,297.82,297.41,297.62,3502.0,294.5644,294.8416,294.4357,294.6436,3502.0
2024-08-14 15:20:00,297.75,297.84,297.51,297.82,6356.0,294.7723,294.8614,294.5347,294.8416,6356.0
2024-08-14 15:25:00,297.69,297.91,297.63,297.8,7105.0,294.7129,294.9307,294.6535,294.8218,7105.0
2024-08-14 15:30:00,297.75,297.88,297.14,297.19,13168.0,294.7723,294.901,294.1684,294.2179,13168.0
2024-08-14 15:35:00,297.27,297.47,297.04,297.42,15123.0,294.2971,294.4951,294.0694,294.4456,15123.0
2024-08-14 15:40:00,297.42,297.75,297.37,297.71,10690.0,294.4456,294.7723,294.3961,294.7327,10690.0
2024-08-14 15:45:00,297.67,298.17,297.41,298.13,19212.0,294.6931,295.1881,294.4357,295.1485,19212.0
2024-08-14 15:50:00,298.23,298.34,297.21,298.13,33805.0,295.2475,295.3564,294.2377,295.1485,33805.0
2024-08-14 15:55:00,298.14,298.57,298.0,298.12,71501.0,295.1584,295.5841,295.0198,295.1386,71501.0
2024-08-15 09:30:00,302.12,304.4,302.0,303.25,37532.0,299.0986,301.3558,298.9798,300.2173,37532.0
2024-08-15 09:35:00,303.31,304.77,302.85,303.38,8606.0,300.2767,301.7221,299.8213,300.346,8606.0
2024-08-15 09:40:00,303.4,303.61,299.95,300.06,16132.0,300.3658,300.5737,296.9503,297.0592,16132.0
2024-08-15 09:45:00,299.91,300.52,298.94,300.27,30114.0,296.9107,297.5146,295.9504,297.2671,30114.0
2024-08-15 09:50:00,300.16,300.27,298.32,298.74,6199.0,297.1582,297.2671,295.3366,295.7524,6199.0
2024-08-15 09:55:00,298.98,299.31,298.73,298.99,7873.0,295.99,296.3167,295.7425,295.9999,7873.0
2024-08-15 10:00:00,299.29,299.98,299.02,299.05,12827.0,296.2969,296.98,296.0296,296.0593,12827.0
2024-08-15 10:05:00,299.24,299.24,298.04,299.19,11039.0,296.2474,296.2474,295.0594,296.1979,11039.0
2024-08-15 10:10:00,299.08,299.2,298.26,298.96,12644.0,296.089,296.2078,295.2772,295.9702,12644.0
2024-08-15 10:15:00,299.18,299.55,298.83,298.94,17274.0,296.188,296.5543,295.8415,295.9504,17274.0
2024-08-15 10:20:00,299.23,299.67,299.07,299.37,22000.0,296.2375,296.6731,296.0791,296.3761,22000.0
2024-08-15 10:25:00,299.38,300.53,299.38,300.25,14621.0,296.386,297.5245,296.386,297.2473,14621.0
2024-08-15 10:30:00,300.37,300.75,300.06,300.54,14222.0,297.3661,297.7423,297.0592,297.5344,14222.0
2024-08-15 10:35:00,300.59,301.33,300.44,301.1,38021.0,297.5839,298.3165,297.4354,298.0888,38021.0
2024-08-15 10:40:00,301.0,301.54,300.97,301.26,17239.0,297.9898,298.5244,297.9601,298.2472,17239.0
2024-08-15 10:45:00,301.35,301.93,301.34,301.56,18413.0,298.3363,298.9105,298.3264,298.5442,18413.0
2024-08-15 10:50:00,301.7,301.73,301.0,301.37,21646.0,298.6828,298.7125,297.9898,298.3561,21646.0
2024-08-15 10:55:00,301.15,301.79,300.94,301.59,22687.0,298.1383,298.7719,297.9304,298.5739,22687.0
2024-08-15 11:00:00,301.69,302.76,301.68,302.61,19020.0,298.6729,299.7322,298.663,299.5837,19020.0
2024-08-15 11:05:00,302.7,302.89,302.06,302.38,68490.0,299.6728,299.8609,299.0392,299.356,68490.0
2024-08-15 11:10:00,302.36,302.48,301.93,302.07,30194.0,299.3362,299.455,298.9105,299.0491,30194.0
2024-08-15 11:15:00,302.17,302.28,300.39,300.65,72717.0,299.1481,299.257,297.3859,297.6433,72717.0
2024-08-15 11:20:00,300.65,301.7,300.4,301.66,13802.0,297.6433,298.6828,297.3958,298.6432,13802.0
2024-08-15 11:25:00,301.4,302.18,301.4,301.85,27061.0,298.3858,299.158,298.3858,298.8313,27061.0
2024-08-15 11:30:00,301.84,302.16,301.7,301.75,15030.0,298.8214,299.1382,298.6828,298.7323,15030.0
2024-08-15 11:35:00,301.42,301.64,301.11,301.63,4800.0,298.4056,298.6234,298.0987,298.6135,4800.0
2024-08-15 11:40:00,301.64,301.79,301.18,301.54,7554.0,298.6234,298.7719,298.168,298.5244,7554.0
2024-08-15 11:45:00,301.67,302.14,301.66,302.11,6065.0,298.6531,299.1184,298.6432,299.0887,6065.0
2024-08-15 11:50:00,302.12,302.19,301.8,302.08,16002.0,299.0986,299.1679,298.7818,299.059,16002.0
2024-08-15 11:55:00,302.04,302.2,301.87,301.87,9361.0,299.0194,299.1778,298.8511,298.8511,9361.0
2024-08-15 12:00:00,301.87,302.18,301.83,301.94,22848.0,298.8511,299.158,298.8115,298.9204,22848.0
2024-08-15 12:05:00,301.93,302.13,301.84,302.12,5193.0,298.9105,299.1085,298.8214,299.0986,5193.0
2024-08-15 12:10:00,302.07,302.53,301.99,302.53,46153.0,299.0491,299.5045,298.9699,299.5045,46153.0
2024-08-15 12:15:00,302.39,303.12,302.17,303.03,18969.0,299.3659,300.0886,299.1481,299.9995,18969.0
2024-08-15 12:20:00,303.11,303.13,302.44,302.63,27626.0,300.0787,300.0985,299.4154,299.6035,27626.0
2024-08-15 12:25:00,302.62,302.64,302.44,302.56,9968.0,299.5936,299.6134,299.4154,299.5342,9968.0
2024-08-15 12:30:00,302.52,303.2,302.52,302.78,37251.0,299.4946,300.1678,299.4946,299.752,37251.0
2024-08-15 12:35:00,302.77,303.03,302.63,302.67,7043.0,299.7421,299.9995,299.6035,299.6431,7043.0
2024-08-15 12:40:00,302.51,302.68,302.19,302.27,8316.0,299.4847,299.653,299.1679,299.2471,8316.0
2024-08-15 12:45:00,302.47,302.48,302.15,302.34,15425.0,299.4451,299.455,299.1283,299.3164,15425.0
2024-08-15 12:50:00,302.32,302.38,301.85,301.86,9617.0,299.2966,299.356,298.8313,298.8412,9617.0
2024-08-15 12:55:00,301.93,302.17,301.73,302.03,14483.0,298.9105,299.1481,298.7125,299.0095,14483.0
2024-08-15 13:00:00,301.88,302.18,301.85,302.0,8063.0,298.861,299.158,298.8313,298.9798,8063.0
2024-08-15 13:05:00,302.06,302.09,301.9,301.91,7665.0,299.0392,299.0689,298.8808,298.8907,7665.0
2024-08-15 13:10:00,301.95,302.15,301.86,301.98,8417.0,298.9303,299.1283,298.8412,298.96,8417.0
2024-08-15 13:15:00,302.13,302.26,301.83,302.02,37643.0,299.1085,299.2372,298.8115,298.9996,37643.0
2024-08-15 13:20:00,301.87,301.9,301.65,301.82,8915.0,298.8511,298.8808,298.6333,298.8016,8915.0
2024-08-15 13:25:00,301.75,302.14,301.75,301.99,5253.0,298.7323,299.1184,298.7323,298.9699,5253.0
2024-08-15 13:30:00,301.95,302.15,301.79,302.11,12976.0,298.9303,299.1283,298.7719,299.0887,12976.0
2024-08-15 13:35:00,302.11,302.18,301.97,302.16,11537.0,299.0887,299.158,298.9501,299.1382,11537.0
2024-08-15 13:40:00,302.11,302.73,302.01,302.38,23539.0,299.0887,299.7025,298.9897,299.356,23539.0
2024-08-15 13:45:00,302.38,302.69,302.33,302.38,6120.0,299.356,299.6629,299.3065,299.356,6120.0
2024-08-15 13:50:00,302.5,302.65,302.36,302.54,6113.0,299.4748,299.6233,299.3362,299.5144,6113.0
2024-08-15 13:55:00,302.54,302.67,302.3,302.4,8110.0,299.5144,299.6431,299.2768,299.3758,8110.0
2024-08-15 14:00:00,302.38,302.51,302.26,302.44,4715.0,299.356,299.4847,299.2372,299.4154,4715.0
2024-08-15 14:05:00,302.44,302.62,302.11,302.62,14258.0,299.4154,299.5936,299.0887,299.5936,14258.0
2024-08-15 14:10:00,302.44,302.44,301.96,301.96,6680.0,299.4154,299.4154,298.9402,298.9402,6680.0
2024-08-15 14:15:00,301.96,302.16,301.86,302.15,11235.0,298.9402,299.1382,298.8412,299.1283,11235.0
2024-08-15 14:20:00,302.21,302.24,301.86,302.04,4909.0,299.1877,299.2174,298.8412,299.0194,4909.0
2024-08-15 14:25:00,302.1,302.52,302.1,302.52,8555.0,299.0788,299.4946,299.0788,299.4946,8555.0
2024-08-15 14:30:00,302.5,302.5,302.14,302.3,8587.0,299.4748,299.4748,299.1184,299.2768,8587.0
2024-08-15 14:35:00,302.26,302.71,302.25,302.71,10711.0,299.2372,299.6827,299.2273,299.6827,10711.0
2024-08-15 14:40:00,302.74,303.36,302.74,303.36,8249.0,299.7124,300.3262,299.7124,300.3262,8249.0
2024-08-15 14:45:00,303.3,303.37,303.08,303.13,6792.0,300.2668,300.3361,300.049,300.0985,6792.0
2024-08-15 14:50:00,303.12,303.12,302.74,302.96,9010.0,300.0886,300.0886,299.7124,299.9302,9010.0
2024-08-15 14:55:00,302.9,303.25,302.84,303.25,6887.0,299.8708,300.2173,299.8114,300.2173,6887.0
2024-08-15 15:00:00,303.18,303.18,302.52,302.52,9177.0,300.148,300.148,299.4946,299.4946,9177.0
2024-08-15 15:05:00,302.65,303.11,302.63,303.07,7652.0,299.6233,300.0787,299.6035,300.0391,7652.0
2024-08-15 15:10:00,303.01,303.14,302.88,303.08,11338.0,299.9797,300.1084,299.851,300.049,11338.0
2024-08-15 15:15:00,303.03,303.03,302.6,302.69,8550.0,299.9995,299.9995,299.5738,299.6629,8550.0
2024-08-15 15:20:00,302.57,302.64,302.38,302.59,12413.0,299.5441,299.6134,299.356,299.5639,12413.0
2024-08-15 15:25:00,302.58,302.74,302.41,302.58,12865.0,299.554,299.7124,299.3857,299.554,12865.0
2024-08-15 15:30:00,302.69,303.02,302.63,303.01,15613.0,299.6629,299.9896,299.6035,299.9797,15613.0
2024-08-15 15:35:00,303.01,303.02,302.51,302.78,15650.0,299.9797,299.9896,299.4847,299.752,15650.0
2024-08-15 15:40:00,302.82,302.94,302.6,302.66,22205.0,299.7916,299.9104,299.5738,299.6332,22205.0
2024-08-15 15:45:00,302.66,302.66,302.09,302.19,23302.0,299.6332,299.6332,299.0689,299.1679,23302.0
2024-08-15 15:50:00,302.16,302.76,301.56,302.15,44788.0,299.1382,299.7322,298.5442,299.1283,44788.0
2024-08-15 15:55:00,302.22,302.61,301.87,302.32,110761.0,299.1976,299.5837,298.8511,299.2966,110761.0
2024-08-16 09:30:00,302.07,302.53,300.93,301.32,69734.0,299.0491,299.5045,297.9205,298.3066,69734.0
2024-08-16 09:35:00,301.08,301.08,299.24,299.83,21473.0,298.069,298.069,296.2474,296.8315,21473.0
2024-08-16 09:40:00,299.83,300.16,298.7,298.97,12190.0,296.8315,297.1582,295.7128,295.9801,12190.0
2024-08-16 09:45:00,298.82,299.07,297.88,298.41,42056.0,295.8316,296.0791,294.901,295.4257,42056.0
2024-08-16 09:50:00,298.45,299.33,298.04,298.64,25945.0,295.4653,296.3365,295.0594,295.6534,25945.0
2024-08-16 09:55:00,298.65,299.37,297.7,297.86,17535.0,295.6633,296.3761,294.7228,294.8812,17535.0
2024-08-16 10:00:00,298.34,299.09,298.21,298.63,13334.0,295.3564,296.0989,295.2277,295.6435,13334.0
2024-08-16 10:05:00,298.73,299.9,298.3,298.49,13723.0,295.7425,296.9008,295.3168,295.5049,13723.0
2024-08-16 10:10:00,298.38,298.8,298.25,298.44,9514.0,295.396,295.8118,295.2673,295.4554,9514.0
2024-08-16 10:15:00,298.45,298.6,298.0,298.42,20238.0,295.4653,295.6138,295.0198,295.4356,20238.0
2024-08-16 10:20:00,298.4,298.4,297.78,297.95,9481.0,295.4158,295.4158,294.802,294.9703,9481.0
2024-08-16 10:25:00,297.93,297.93,297.3,297.52,14608.0,294.9505,294.9505,294.3268,294.5446,14608.0
2024-08-16 10:30:00,297.55,297.68,296.5,296.61,18206.0,294.5743,294.703,293.5348,293.6437,18206.0
2024-08-16 10:35:00,296.63,296.97,296.0,296.13,26355.0,293.6635,294.0001,293.0398,293.1685,26355.0
2024-08-16 10:40:00,296.19,296.2,295.13,295.32,39308.0,293.2279,293.2378,292.1785,292.3666,39308.0
2024-08-16 10:45:00,295.32,295.7,294.69,294.69,33994.0,292.3666,292.7428,291.7429,291.7429,33994.0
2024-08-16 10:50:00,294.69,295.05,293.8,293.95,84205.0,291.7429,292.0993,290.8618,291.0103,84205.0
2024-08-16 10:55:00,293.98,295.45,293.75,294.7,39211.0,291.04,292.4953,290.8123,291.7528,39211.0
2024-08-16 11:00:00,294.93,295.08,294.51,294.88,26712.0,291.9805,292.129,291.5647,291.931,26712.0
2024-08-16 11:05:00,294.9,295.15,294.4,294.4,30799.0,291.9508,292.1983,291.4558,291.4558,30799.0
2024-08-16 11:10:00,294.41,294.61,294.08,294.55,41855.0,291.4657,291.6637,291.139,291.6043,41855.0
2024-08-16 11:15:00,294.46,294.56,293.9,294.14,40854.0,291.5152,291.6142,290.9608,291.1984,40854.0
2024-08-16 11:20:00,294.14,294.25,293.83,293.84,31439.0,291.1984,291.3073,290.8915,290.9014,31439.0
2024-08-16 11:25:00,293.82,294.43,293.82,294.33,30295.0,290.8816,291.4855,290.8816,291.3865,30295.0
2024-08-16 11:30:00,294.33,294.54,294.02,294.22,41566.0,291.3865,291.5944,291.0796,291.2776,41566.0
2024-08-16 11:35:00,294.21,295.08,294.12,294.68,21763.0,291.2677,292.129,291.1786,291.733,21763.0
2024-08-16 11:40:00,294.67,294.9,294.38,294.38,18880.0,291.7231,291.9508,291.436,291.436,18880.0
2024-08-16 11:45:00,294.38,294.39,293.81,293.81,31252.0,291.436,291.4459,290.8717,290.8717,31252.0
2024-08-16 11:50:00,293.75,293.8,293.38,293.46,25913.0,290.8123,290.8618,290.446,290.5252,25913.0
2024-08-16 11:55:00,293.46,294.38,293.41,294.22,25250.0,290.5252,291.436,290.4757,291.2776,25250.0
2024-08-16 12:00:00,294.28,294.32,293.69,293.87,22685.0,291.337,291.3766,290.7529,290.9311,22685.0
2024-08-16 12:05:00,293.88,293.89,293.53,293.73,25342.0,290.941,290.9509,290.5945,290.7925,25342.0
2024-08-16 12:10:00,293.73,294.35,293.71,294.23,27727.0,290.7925,291.4063,290.7727,291.2875,27727.0
2024-08-16 12:15:00,294.32,294.38,294.09,294.11,17988.0,291.3766,291.436,291.1489,291.1687,17988.0
2024-08-16 12:20:00,294.19,294.47,293.98,294.4,17718.0,291.2479,291.5251,291.04,291.4558,17718.0
2024-08-16 12:25:00,294.44,294.47,294.01,294.35,16963.0,291.4954,291.5251,291.0697,291.4063,16963.0
2024-08-16 12:30:00,294.31,294.65,294.05,294.56,13592.0,291.3667,291.7033,291.1093,291.6142,13592.0
2024-08-16 12:35:00,294.51,295.07,294.34,294.88,18483.0,291.5647,292.1191,291.3964,291.931,18483.0
2024-08-16 12:40:00,294.92,295.51,294.92,295.47,11605.0,291.9706,292.5547,291.9706,292.5151,11605.0
2024-08-16 12:45:00,295.53,295.53,295.14,295.46,8320.0,292.5745,292.5745,292.1884,292.5052,8320.0
2024-08-16 12:50:00,295.44,296.01,295.29,296.01,14354.0,292.4854,293.0497,292.3369,293.0497,14354.0
2024-08-16 12:55:00,295.99,296.84,295.99,296.49,10700.0,293.0299,293.8714,293.0299,293.5249,10700.0
2024-08-16 13:00:00,296.47,296.84,296.17,296.4,11905.0,293.5051,293.8714,293.2081,293.4358,11905.0
2024-08-16 13:05:00,296.42,296.84,296.21,296.73,7439.0,293.4556,293.8714,293.2477,293.7625,7439.0
2024-08-16 13:10:00,296.75,297.64,296.75,297.31,12862.0,293.7823,294.6634,293.7823,294.3367,12862.0
2024-08-16 13:15:00,297.33,297.66,297.0,297.63,13453.0,294.3565,294.6832,294.0298,294.6535,13453.0
2024-08-16 13:20:00,297.7,297.7,297.32,297.47,5456.0,294.7228,294.7228,294.3466,294.4951,5456.0
2024-08-16 13:25:00,297.43,297.67,297.25,297.35,6293.0,294.4555,294.6931,294.2773,294.3763,6293.0
2024-08-16 13:30:00,297.45,297.72,297.36,297.72,9891.0,294.4753,294.7426,294.3862,294.7426,9891.0
2024-08-16 13:35:00,297.69,298.05,297.61,298.04,6688.0,294.7129,295.0693,294.6337,295.0594,6688.0
2024-08-16 13:40:00,297.99,298.04,297.46,297.76,8060.0,295.0099,295.0594,294.4852,294.7822,8060.0
2024-08-16 13:45:00,297.71,297.82,297.46,297.55,6877.0,294.7327,294.8416,294.4852,294.5743,6877.0
2024-08-16 13:50:00,297.61,297.61,297.08,297.42,5779.0,294.6337,294.6337,294.109,294.4456,5779.0
2024-08-16 13:55:00,297.36,297.73,297.34,297.66,8672.0,294.3862,294.7525,294.3664,294.6832,8672.0
2024-08-16 14:00:00,297.62,297.83,297.33,297.42,5878.0,294.6436,294.8515,294.3565,294.4456,5878.0
2024-08-16 14:05:00,297.33,297.55,297.18,297.32,6515.0,294.3565,294.5743,294.208,294.3466,6515.0
2024-08-16 14:10:00,297.39,297.55,297.14,297.28,7600.0,294.4159,294.5743,294.1684,294.307,7600.0
2024-08-16 14:15:00,297.28,297.58,297.24,297.5,5902.0,294.307,294.604,294.2674,294.5248,5902.0
2024-08-16 14:20:00,297.57,297.71,297.36,297.49,4850.0,294.5941,294.7327,294.3862,294.5149,4850.0
2024-08-16 14:25:00,297.48,297.63,297.31,297.62,7479.0,294.505,294.6535,294.3367,294.6436,7479.0
2024-08-16 14:30:00,297.66,297.75,297.55,297.75,7107.0,294.6832,294.7723,294.5743,294.7723,7107.0
2024-08-16 14:35:00,297.85,297.87,297.66,297.86,6247.0,294.8713,294.8911,294.6832,294.8812,6247.0
2024-08-16 14:40:00,297.83,297.86,297.25,297.47,7852.0,294.8515,294.8812,294.2773,294.4951,7852.0
2024-08-16 14:45:00,297.51,297.6,297.32,297.51,8594.0,294.5347,294.6238,294.3466,294.5347,8594.0
2024-08-16 14:50:00,297.55,297.95,297.34,297.94,6780.0,294.5743,294.9703,294.3664,294.9604,6780.0
2024-08-16 14:55:00,297.92,297.97,297.69,297.79,8917.0,294.9406,294.9901,294.7129,294.8119,8917.0
2024-08-16 15:00:00,297.77,297.88,297.59,297.68,6011.0,294.7921,294.901,294.6139,294.703,6011.0
2024-08-16 15:05:00,297.67,297.78,297.5,297.59,8330.0,294.6931,294.802,294.5248,294.6139,8330.0
2024-08-16 15:10:00,297.69,297.87,297.42,297.84,8869.0,294.7129,294.8911,294.4456,294.8614,8869.0
2024-08-16 15:15:00,297.84,298.11,297.64,298.06,8304.0,294.8614,295.1287,294.6634,295.0792,8304.0
2024-08-16 15:20:00,298.07,298.11,297.88,298.04,10534.0,295.0891,295.1287,294.901,295.0594,10534.0
2024-08-16 15:25:00,298.08,298.12,297.95,297.97,10981.0,295.099,295.1386,294.9703,294.9901,10981.0
2024-08-16 15:30:00,297.94,298.06,297.74,297.8,15100.0,294.9604,295.0792,294.7624,294.8218,15100.0
2024-08-16 15:35:00,297.83,297.94,297.59,297.94,19421.0,294.8515,294.9604,294.6139,294.9604,19421.0
2024-08-16 15:40:00,297.96,298.08,297.74,297.75,21222.0,294.9802,295.099,294.7624,294.7723,21222.0
2024-08-16 15:45:00,297.74,297.77,296.33,296.38,29539.0,294.7624,294.7921,293.3665,293.416,29539.0
2024-08-16 15:50:00,296.47,297.0,296.27,296.98,28377.0,293.5051,294.0298,293.3071,294.01,28377.0
2024-08-16 15:55:00,296.95,297.31,296.44,296.68,142952.0,293.9803,294.3367,293.4754,293.713,142952.0
2024-08-19 09:30:00,297.19,298.43,296.01,297.72,26729.0,294.2179,295.4455,293.0497,294.7426,26729.0
2024-08-19 09:35:00,297.53,297.53,296.16,296.95,10731.0,294.5545,294.5545,293.1982,293.9803,10731.0
2024-08-19 09:40:00,297.03,297.31,296.4,296.4,8995.0,294.0595,294.3367,293.4358,293.4358,8995.0
2024-08-19 09:45:00,296.67,297.51,295.93,296.03,13659.0,293.7031,294.5347,292.9705,293.0695,13659.0
2024-08-19 09:50:00,296.2,296.41,294.6,294.8,13330.0,293.2378,293.4457,291.6538,291.8518,13330.0
2024-08-19 09:55:00,294.81,294.94,294.16,294.25,18713.0,291.8617,291.9904,291.2182,291.3073,18713.0
2024-08-19 10:00:00,294.43,294.89,294.0,294.89,16074.0,291.4855,291.9409,291.0598,291.9409,16074.0
2024-08-19 10:05:00,295.02,295.47,294.65,294.65,13787.0,292.0696,292.5151,291.7033,291.7033,13787.0
2024-08-19 10:10:00,294.95,295.19,294.5,294.64,9391.0,292.0003,292.2379,291.5548,291.6934,9391.0
2024-08-19 10:15:00,294.78,294.92,293.27,293.3,19798.0,291.832,291.9706,290.3371,290.3668,19798.0
2024-08-19 10:20:00,293.37,294.27,293.19,294.09,7275.0,290.4361,291.3271,290.2579,291.1489,7275.0
2024-08-19 10:25:00,294.06,294.11,293.73,293.95,7505.0,291.1192,291.1687,290.7925,291.0103,7505.0
2024-08-19 10:30:00,293.95,294.61,293.95,294.54,8515.0,291.0103,291.6637,291.0103,291.5944,8515.0
2024-08-19 10:35:00,294.55,294.59,294.15,294.51,5260.0,291.6043,291.6439,291.2083,291.5647,5260.0
2024-08-19 10:40:00,294.39,294.67,294.04,294.51,5206.0,291.4459,291.7231,291.0994,291.5647,5206.0
2024-08-19 10:45:00,294.53,295.12,294.53,294.98,9959.0,291.5845,292.1686,291.5845,292.03,9959.0
2024-08-19 10:50:00,295.0,295.43,295.0,295.31,34099.0,292.0498,292.4755,292.0498,292.3567,34099.0
2024-08-19 10:55:00,295.09,295.66,294.91,295.6,4879.0,292.1389,292.7032,291.9607,292.6438,4879.0
2024-08-19 11:00:00,295.62,295.73,295.24,295.64,7839.0,292.6636,292.7725,292.2874,292.6834,7839.0
2024-08-19 11:05:00,295.54,295.93,295.46,295.87,10573.0,292.5844,292.9705,292.5052,292.9111,10573.0
2024-08-19 11:10:00,295.87,296.0,295.32,295.47,8500.0,292.9111,293.0398,292.3666,292.5151,8500.0
2024-08-19 11:15:00,295.48,295.8,295.18,295.37,9073.0,292.525,292.8418,292.228,292.4161,9073.0
2024-08-19 11:20:00,295.31,295.36,294.78,295.12,8165.0,292.3567,292.4062,291.832,292.1686,8165.0
2024-08-19 11:25:00,295.12,295.12,294.6,294.92,5320.0,292.1686,292.1686,291.6538,291.9706,5320.0
2024-08-19 11:30:00,294.88,295.27,294.69,295.24,6868.0,291.931,292.3171,291.7429,292.2874,6868.0
2024-08-19 11:35:00,295.17,295.31,294.86,294.94,6750.0,292.2181,292.3567,291.9112,291.9904,6750.0
2024-08-19 11:40:00,294.88,295.09,294.7,295.02,4838.0,291.931,292.1389,291.7528,292.0696,4838.0
2024-08-19 11:45:00,294.97,295.15,294.69,294.97,8517.0,292.0201,292.1983,291.7429,292.0201,8517.0
2024-08-19 11:50:00,294.86,295.07,294.71,294.99,11540.0,291.9112,292.1191,291.7627,292.0399,11540.0
2024-08-19 11:55:00,294.99,295.03,294.28,294.57,8055.0,292.0399,292.0795,291.337,291.6241,8055.0
2024-08-19 12:00:00,294.62,295.44,294.32,295.12,6241.0,291.6736,292.4854,291.3766,292.1686,6241.0
2024-08-19 12:05:00,295.14,295.26,295.0,295.15,5777.0,292.1884,292.3072,292.0498,292.1983,5777.0
2024-08-19 12:10:00,295.13,295.39,295.07,295.12,9179.0,292.1785,292.4359,292.1191,292.1686,9179.0
2024-08-19 12:15:00,295.12,295.5,295.09,295.15,10050.0,292.1686,292.5448,292.1389,292.1983,10050.0
2024-08-19 12:20:00,295.13,295.58,295.07,295.44,15111.0,292.1785,292.624,292.1191,292.4854,15111.0
2024-08-19 12:25:00,295.44,295.92,295.43,295.69,4923.0,292.4854,292.9606,292.4755,292.7329,4923.0
2024-08-19 12:30:00,295.64,295.83,295.41,295.45,4023.0,292.6834,292.8715,292.4557,292.4953,4023.0
2024-08-19 12:35:00,295.33,295.55,295.25,295.34,4841.0,292.3765,292.5943,292.2973,292.3864,4841.0
2024-08-19 12:40:00,295.41,295.5,295.16,295.17,4725.0,292.4557,292.5448,292.2082,292.2181,4725.0
2024-08-19 12:45:00,295.24,295.28,294.91,295.1,13377.0,292.2874,292.327,291.9607,292.1488,13377.0
2024-08-19 12:50:00,295.19,295.45,295.14,295.42,8088.0,292.2379,292.4953,292.1884,292.4656,8088.0
2024-08-19 12:55:00,295.42,295.59,295.29,295.37,15320.0,292.4656,292.6339,292.3369,292.4161,15320.0
2024-08-19 13:00:00,295.51,295.62,295.31,295.57,18614.0,292.5547,292.6636,292.3567,292.6141,18614.0
2024-08-19 13:05:00,295.54,295.58,295.39,295.48,6943.0,292.5844,292.624,292.4359,292.525,6943.0
2024-08-19 13:10:00,295.48,295.61,295.36,295.4,9458.0,292.525,292.6537,292.4062,292.4458,9458.0
2024-08-19 13:15:00,295.36,296.13,295.26,296.09,12036.0,292.4062,293.1685,292.3072,293.1289,12036.0
2024-08-19 13:20:00,296.06,296.47,296.0,296.17,6551.0,293.0992,293.5051,293.0398,293.2081,6551.0
2024-08-19 13:25:00,296.17,296.42,295.83,296.0,10412.0,293.2081,293.4556,292.8715,293.0398,10412.0
2024-08-19 13:30:00,296.0,296.17,295.69,296.11,5203.0,293.0398,293.2081,292.7329,293.1487,5203.0
2024-08-19 13:35:00,296.01,296.23,295.94,295.95,6017.0,293.0497,293.2675,292.9804,292.9903,6017.0
2024-08-19 13:40:00,295.93,296.33,295.83,296.19,6354.0,292.9705,293.3665,292.8715,293.2279,6354.0
2024-08-19 13:45:00,296.31,296.31,295.95,296.15,4498.0,293.3467,293.3467,292.9903,293.1883,4498.0
2024-08-19 13:50:00,296.15,296.15,295.91,296.1,4636.0,293.1883,293.1883,292.9507,293.1388,4636.0
2024-08-19 13:55:00,296.0,296.23,295.94,296.19,5954.0,293.0398,293.2675,292.9804,293.2279,5954.0
2024-08-19 14:00:00,296.15,296.25,295.96,295.96,7314.0,293.1883,293.2873,293.0002,293.0002,7314.0
2024-08-19 14:05:00,296.08,296.17,295.96,295.97,3980.0,293.119,293.2081,293.0002,293.0101,3980.0
2024-08-19 14:10:00,295.97,296.13,295.82,295.82,5605.0,293.0101,293.1685,292.8616,292.8616,5605.0
2024-08-19 14:15:00,295.95,295.95,295.7,295.74,6294.0,292.9903,292.9903,292.7428,292.7824,6294.0
2024-08-19 14:20:00,295.81,295.92,295.62,295.84,3994.0,292.8517,292.9606,292.6636,292.8814,3994.0
2024-08-19 14:25:00,295.78,295.78,295.49,295.66,4121.0,292.822,292.822,292.5349,292.7032,4121.0
2024-08-19 14:30:00,295.73,295.82,295.63,295.65,4537.0,292.7725,292.8616,292.6735,292.6933,4537.0
2024-08-19 14:35:00,295.73,295.73,295.44,295.44,5606.0,292.7725,292.7725,292.4854,292.4854,5606.0
2024-08-19 14:40:00,295.45,295.88,295.45,295.78,13539.0,292.4953,292.921,292.4953,292.822,13539.0
2024-08-19 14:45:00,295.78,296.03,295.68,295.94,14384.0,292.822,293.0695,292.723,292.9804,14384.0
2024-08-19 14:50:00,295.86,295.86,295.56,295.69,4877.0,292.9012,292.9012,292.6042,292.7329,4877.0
2024-08-19 14:55:00,295.81,296.03,295.74,295.81,5591.0,292.8517,293.0695,292.7824,292.8517,5591.0
2024-08-19 15:00:00,295.8,295.8,295.31,295.43,10157.0,292.8418,292.8418,292.3567,292.4755,10157.0
2024-08-19 15:05:00,295.32,296.25,295.32,296.25,16742.0,292.3666,293.2873,292.3666,293.2873,16742.0
2024-08-19 15:10:00,296.19,296.45,296.14,296.38,8028.0,293.2279,293.4853,293.1784,293.416,8028.0
2024-08-19 15:15:00,296.33,296.42,296.17,296.28,7245.0,293.3665,293.4556,293.2081,293.317,7245.0
2024-08-19 15:20:00,296.33,296.45,296.1,296.4,8309.0,293.3665,293.4853,293.1388,293.4358,8309.0
2024-08-19 15:25:00,296.41,296.57,296.19,296.34,8609.0,293.4457,293.6041,293.2279,293.3764,8609.0
2024-08-19 15:30:00,296.35,296.52,296.04,296.13,8695.0,293.3863,293.5546,293.0794,293.1685,8695.0
2024-08-19 15:35:00,296.23,296.23,295.87,295.96,13658.0,293.2675,293.2675,292.9111,293.0002,13658.0
2024-08-19 15:40:00,295.99,296.21,295.97,296.18,11808.0,293.0299,293.2477,293.0101,293.218,11808.0
2024-08-19 15:45:00,296.1,296.19,295.68,296.03,18221.0,293.1388,293.2279,292.723,293.0695,18221.0
2024-08-19 15:50:00,296.14,296.66,295.64,296.63,25706.0,293.1784,293.6932,292.6834,293.6635,25706.0
2024-08-19 15:55:00,296.71,297.12,296.6,297.06,95567.0,293.7427,294.1486,293.6338,294.0892,95567.0
2024-08-20 09:30:00,297.92,298.95,297.23,298.94,32433.0,294.9406,295.9603,294.2575,295.9504,32433.0
2024-08-20 09:35:00,298.9,299.17,297.02,297.31,7057.0,295.9108,296.1781,294.0496,294.3367,7057.0
2024-08-20 09:40:00,296.94,298.92,296.93,298.85,14495.0,293.9704,295.9306,293.9605,295.8613,14495.0
2024-08-20 09:45:00,298.82,299.64,298.67,299.12,12112.0,295.8316,296.6434,295.6831,296.1286,12112.0
2024-08-20 09:50:00,299.06,299.28,298.42,299.28,5664.0,296.0692,296.287,295.4356,296.287,5664.0
2024-08-20 09:55:00,299.22,299.63,298.74,298.85,8932.0,296.2276,296.6335,295.7524,295.8613,8932.0
2024-08-20 10:00:00,298.86,299.11,298.09,298.7,5703.0,295.8712,296.1187,295.1089,295.7128,5703.0
2024-08-20 10:05:00,298.69,298.92,298.1,298.71,4991.0,295.7029,295.9306,295.1188,295.7227,4991.0
2024-08-20 10:10:00,298.54,298.54,297.09,297.25,11401.0,295.5544,295.5544,294.1189,294.2773,11401.0
2024-08-20 10:15:00,297.32,297.32,295.88,296.05,10794.0,294.3466,294.3466,292.921,293.0893,10794.0
2024-08-20 10:20:00,295.96,296.2,295.65,295.68,4915.0,293.0002,293.2378,292.6933,292.723,4915.0
2024-08-20 10:25:00,295.64,296.01,295.46,295.86,8210.0,292.6834,293.0497,292.5052,292.9012,8210.0
2024-08-20 10:30:00,295.8,296.16,295.15,295.65,10307.0,292.8418,293.1982,292.1983,292.6933,10307.0
2024-08-20 10:35:00,295.67,295.93,295.17,295.64,6408.0,292.7131,292.9705,292.2181,292.6834,6408.0
2024-08-20 10:40:00,295.73,295.97,294.92,294.97,5842.0,292.7725,293.0101,291.9706,292.0201,5842.0
2024-08-20 10:45:00,294.86,295.98,294.86,295.8,9166.0,291.9112,293.02,291.9112,292.8418,9166.0
2024-08-20 10:50:00,295.85,296.14,295.42,295.82,8545.0,292.8913,293.1784,292.4656,292.8616,8545.0
2024-08-20 10:55:00,295.82,295.82,295.1,295.2,4553.0,292.8616,292.8616,292.1488,292.2478,4553.0
2024-08-20 11:00:00,295.2,295.51,295.07,295.21,5575.0,292.2478,292.5547,292.1191,292.2577,5575.0
2024-08-20 11:05:00,295.2,295.43,295.0,295.24,3636.0,292.2478,292.4755,292.0498,292.2874,3636.0
2024-08-20 11:10:00,295.15,295.2,294.83,294.96,9898.0,292.1983,292.2478,291.8815,292.0102,9898.0
2024-08-20 11:15:00,294.77,295.3,294.77,294.96,9141.0,291.8221,292.3468,291.8221,292.0102,9141.0
2024-08-20 11:20:00,295.04,295.55,295.0,295.55,14747.0,292.0894,292.5943,292.0498,292.5943,14747.0
2024-08-20 11:25:00,295.47,295.6,294.9,294.9,10079.0,292.5151,292.6438,291.9508,291.9508,10079.0
2024-08-20 11:30:00,294.86,295.21,294.85,295.13,3163.0,291.9112,292.2577,291.9013,292.1785,3163.0
2024-08-20 11:35:00,295.13,295.56,295.12,295.32,3600.0,292.1785,292.6042,292.1686,292.3666,3600.0
2024-08-20 11:40:00,295.13,295.37,294.78,295.06,3996.0,292.1785,292.4161,291.832,292.1092,3996.0
2024-08-20 11:45:00,295.0,295.01,294.58,294.75,3116.0,292.0498,292.0597,291.634,291.8023,3116.0
2024-08-20 11:50:00,294.63,295.23,294.58,295.23,2800.0,291.6835,292.2775,291.634,292.2775,2800.0
2024-08-20 11:55:00,295.09,295.63,294.98,295.59,15794.0,292.1389,292.6735,292.03,292.6339,15794.0
2024-08-20 12:00:00,295.65,295.65,295.2,295.27,4322.0,292.6933,292.6933,292.2478,292.3171,4322.0
2024-08-20 12:05:00,295.34,295.58,295.24,295.35,3110.0,292.3864,292.624,292.2874,292.3963,3110.0
2024-08-20 12:10:00,295.42,295.48,295.13,295.32,4198.0,292.4656,292.525,292.1785,292.3666,4198.0
2024-08-20 12:15:00,295.37,295.37,294.82,295.2,3371.0,292.4161,292.4161,291.8716,292.2478,3371.0
2024-08-20 12:20:00,295.28,295.34,295.05,295.06,3617.0,292.327,292.3864,292.0993,292.1092,3617.0
2024-08-20 12:25:00,295.06,295.24,294.99,295.12,2110.0,292.1092,292.2874,292.0399,292.1686,2110.0
2024-08-20 12:30:00,295.1,295.29,294.99,295.2,3839.0,292.1488,292.3369,292.0399,292.2478,3839.0
2024-08-20 12:35:00,295.18,295.48,294.97,295.4,4348.0,292.228,292.525,292.0201,292.4458,4348.0
2024-08-20 12:40:00,295.34,295.45,295.2,295.44,5195.0,292.3864,292.4953,292.2478,292.4854,5195.0
2024-08-20 12:45:00,295.34,295.58,295.32,295.43,4777.0,292.3864,292.624,292.3666,292.4755,4777.0
2024-08-20 12:50:00,295.52,295.52,295.3,295.3,2245.0,292.5646,292.5646,292.3468,292.3468,2245.0
2024-08-20 12:55:00,295.25,295.42,295.23,295.23,8858.0,292.2973,292.4656,292.2775,292.2775,8858.0
2024-08-20 13:00:00,295.2,295.2,294.73,294.97,2274.0,292.2478,292.2478,291.7825,292.0201,2274.0
2024-08-20 13:05:00,294.86,295.57,294.82,295.56,4634.0,291.9112,292.6141,291.8716,292.6042,4634.0
2024-08-20 13:10:00,295.65,295.65,295.16,295.44,2119.0,292.6933,292.6933,292.2082,292.4854,2119.0
2024-08-20 13:15:00,295.21,295.36,294.92,295.35,2288.0,292.2577,292.4062,291.9706,292.3963,2288.0
2024-08-20 13:20:00,295.34,295.34,294.89,295.09,2928.0,292.3864,292.3864,291.9409,292.1389,2928.0
2024-08-20 13:25:00,294.98,295.3,294.93,295.07,2120.0,292.03,292.3468,291.9805,292.1191,2120.0
2024-08-20 13:30:00,294.92,295.01,294.69,295.0,3373.0,291.9706,292.0597,291.7429,292.0498,3373.0
2024-08-20 13:35:00,294.87,295.11,294.85,295.04,3243.0,291.9211,292.1587,291.9013,292.0894,3243.0
2024-08-20 13:40:00,294.86,295.24,294.74,295.11,11187.0,291.9112,292.2874,291.7924,292.1587,11187.0
2024-08-20 13:45:00,295.11,295.46,294.86,295.37,2274.0,292.1587,292.5052,291.9112,292.4161,2274.0
2024-08-20 13:50:00,295.32,295.33,294.96,295.11,3466.0,292.3666,292.3765,292.0102,292.1587,3466.0
2024-08-20 13:55:00,295.18,295.26,294.92,295.0,7031.0,292.228,292.3072,291.9706,292.0498,7031.0
2024-08-20 14:00:00,295.0,295.04,294.66,294.88,9000.0,292.0498,292.0894,291.7132,291.931,9000.0
2024-08-20 14:05:00,294.89,295.19,294.74,295.19,6086.0,291.9409,292.2379,291.7924,292.2379,6086.0
2024-08-20 14:10:00,295.19,295.71,295.08,295.69,3372.0,292.2379,292.7527,292.129,292.7329,3372.0
2024-08-20 14:15:00,295.7,296.11,295.54,296.11,7319.0,292.7428,293.1487,292.5844,293.1487,7319.0
2024-08-20 14:20:00,296.09,296.44,295.92,296.38,7490.0,293.1289,293.4754,292.9606,293.416,7490.0
2024-08-20 14:25:00,296.33,296.34,295.82,295.82,16704.0,293.3665,293.3764,292.8616,292.8616,16704.0
2024-08-20 14:30:00,295.98,296.12,295.88,296.0,4856.0,293.02,293.1586,292.921,293.0398,4856.0
2024-08-20 14:35:00,296.0,296.01,295.64,295.72,7655.0,293.0398,293.0497,292.6834,292.7626,7655.0
2024-08-20 14:40:00,295.72,295.84,295.57,295.66,10720.0,292.7626,292.8814,292.6141,292.7032,10720.0
2024-08-20 14:45:00,295.69,296.09,295.62,296.02,5208.0,292.7329,293.1289,292.6636,293.0596,5208.0
2024-08-20 14:50:00,296.01,296.21,295.76,296.19,4311.0,293.0497,293.2477,292.8022,293.2279,4311.0
2024-08-20 14:55:00,296.22,296.41,296.17,296.27,4303.0,293.2576,293.4457,293.2081,293.3071,4303.0
2024-08-20 15:00:00,296.23,296.32,296.1,296.25,3996.0,293.2675,293.3566,293.1388,293.2873,3996.0
2024-08-20 15:05:00,296.22,296.29,296.01,296.09,3131.0,293.2576,293.3269,293.0497,293.1289,3131.0
2024-08-20 15:10:00,296.02,296.15,295.97,296.1,10589.0,293.0596,293.1883,293.0101,293.1388,10589.0
2024-08-20 15:15:00,296.11,296.12,295.8,295.96,5813.0,293.1487,293.1586,292.8418,293.0002,5813.0
2024-08-20 15:20:00,295.94,296.0,295.81,296.0,4139.0,292.9804,293.0398,292.8517,293.0398,4139.0
2024-08-20 15:25:00,296.05,296.11,295.83,295.9,3814.0,293.0893,293.1487,292.8715,292.9408,3814.0
2024-08-20 15:30:00,295.82,295.92,295.4,295.65,9362.0,292.8616,292.9606,292.4458,292.6933,9362.0
2024-08-20 15:35:00,295.69,296.21,295.62,296.07,7352.0,292.7329,293.2477,292.6636,293.1091,7352.0
2024-08-20 15:40:00,296.11,296.11,295.55,295.93,22057.0,293.1487,293.1487,292.5943,292.9705,22057.0
2024-08-20 15:45:00,295.98,296.29,295.66,296.29,7553.0,293.02,293.3269,292.7032,293.3269,7553.0
2024-08-20 15:50:00,296.29,296.35,295.49,295.93,18871.0,293.3269,293.3863,292.5349,292.9705,18871.0
2024-08-20 15:55:00,295.88,296.41,295.81,296.08,57016.0,292.921,293.4457,292.8517,293.119,57016.0
2024-08-21 09:30:00,296.45,297.54,296.17,297.36,28876.0,293.4853,294.5644,293.2081,294.3862,28876.0
2024-08-21 09:35:00,297.32,298.16,297.17,297.56,8588.0,294.3466,295.1782,294.1981,294.5842,8588.0
2024-08-21 09:40:00,297.78,298.12,296.71,297.42,11166.0,294.802,295.1386,293.7427,294.4456,11166.0
2024-08-21 09:45:00,297.71,297.89,297.19,297.19,6285.0,294.7327,294.9109,294.2179,294.2179,6285.0
2024-08-21 09:50:00,297.23,297.55,296.6,296.87,11322.0,294.2575,294.5743,293.6338,293.9011,11322.0
2024-08-21 09:55:00,296.61,297.17,296.55,296.66,26680.0,293.6437,294.1981,293.5843,293.6932,26680.0
2024-08-21 10:00:00,296.81,297.97,296.78,297.86,7229.0,293.8417,294.9901,293.812,294.8812,7229.0
2024-08-21 10:05:00,297.49,298.21,297.49,298.21,8476.0,294.5149,295.2277,294.5149,295.2277,8476.0
2024-08-21 10:10:00,298.03,298.2,296.83,296.95,7746.0,295.0495,295.2178,293.8615,293.9803,7746.0
2024-08-21 10:15:00,296.99,297.62,296.79,297.47,3418.0,294.0199,294.6436,293.8219,294.4951,3418.0
2024-08-21 10:20:00,297.65,297.78,297.37,297.76,8162.0,294.6733,294.802,294.3961,294.7822,8162.0
2024-08-21 10:25:00,297.76,298.8,297.53,298.54,7289.0,294.7822,295.8118,294.5545,295.5544,7289.0
2024-08-21 10:30:00,298.59,299.34,298.27,298.64,12924.0,295.6039,296.3464,295.2871,295.6534,12924.0
2024-08-21 10:35:00,298.86,300.34,298.58,300.13,17006.0,295.8712,297.3364,295.594,297.1285,17006.0
2024-08-21 10:40:00,300.32,301.17,300.23,300.93,15385.0,297.3166,298.1581,297.2275,297.9205,15385.0
2024-08-21 10:45:00,300.9,301.51,300.63,301.01,34712.0,297.8908,298.4947,297.6235,297.9997,34712.0
2024-08-21 10:50:00,300.76,300.8,299.51,299.51,11499.0,297.7522,297.7918,296.5147,296.5147,11499.0
2024-08-21 10:55:00,299.78,299.78,299.24,299.48,2038.0,296.782,296.782,296.2474,296.485,2038.0
2024-08-21 11:00:00,299.35,299.79,299.05,299.78,5217.0,296.3563,296.7919,296.0593,296.782,5217.0
2024-08-21 11:05:00,299.55,300.05,299.53,299.91,4029.0,296.5543,297.0493,296.5345,296.9107,4029.0
2024-08-21 11:10:00,299.93,300.26,299.65,299.9,11902.0,296.9305,297.2572,296.6533,296.9008,11902.0
2024-08-21 11:15:00,299.92,300.53,299.91,300.11,4040.0,296.9206,297.5245,296.9107,297.1087,4040.0
2024-08-21 11:20:00,299.99,300.11,299.73,299.89,3498.0,296.9899,297.1087,296.7325,296.8909,3498.0
2024-08-21 11:25:00,299.87,300.04,299.65,299.67,13450.0,296.8711,297.0394,296.6533,296.6731,13450.0
2024-08-21 11:30:00,299.65,299.65,299.27,299.48,2006.0,296.6533,296.6533,296.2771,296.485,2006.0
2024-08-21 11:35:00,299.55,299.91,299.55,299.7,3679.0,296.5543,296.9107,296.5543,296.7028,3679.0
2024-08-21 11:40:00,299.63,299.75,299.48,299.56,2553.0,296.6335,296.7523,296.485,296.5642,2553.0
2024-08-21 11:45:00,299.76,299.76,299.08,299.08,4781.0,296.7622,296.7622,296.089,296.089,4781.0
2024-08-21 11:50:00,299.08,299.33,299.0,299.1,4766.0,296.089,296.3365,296.0098,296.1088,4766.0
2024-08-21 11:55:00,299.15,299.24,298.99,299.24,3746.0,296.1583,296.2474,295.9999,296.2474,3746.0
2024-08-21 12:00:00,299.01,299.19,298.32,298.6,13394.0,296.0197,296.1979,295.3366,295.6138,13394.0
2024-08-21 12:05:00,298.55,299.03,298.53,298.84,6204.0,295.5643,296.0395,295.5445,295.8514,6204.0
2024-08-21 12:10:00,298.79,299.22,298.7,298.92,6302.0,295.8019,296.2276,295.7128,295.9306,6302.0
2024-08-21 12:15:00,298.96,299.04,298.79,298.98,2794.0,295.9702,296.0494,295.8019,295.99,2794.0
2024-08-21 12:20:00,299.07,299.35,299.04,299.16,4070.0,296.0791,296.3563,296.0494,296.1682,4070.0
2024-08-21 12:25:00,299.23,299.25,299.03,299.16,1957.0,296.2375,296.2573,296.0395,296.1682,1957.0
2024-08-21 12:30:00,299.08,299.14,298.87,298.91,8079.0,296.089,296.1484,295.8811,295.9207,8079.0
2024-08-21 12:35:00,298.86,299.28,298.85,299.23,7750.0,295.8712,296.287,295.8613,296.2375,7750.0
2024-08-21 12:40:00,299.22,299.38,299.11,299.33,2758.0,296.2276,296.386,296.1187,296.3365,2758.0
2024-08-21 12:45:00,299.26,299.37,299.11,299.18,3918.0,296.2672,296.3761,296.1187,296.188,3918.0
2024-08-21 12:50:00,299.18,299.47,299.18,299.47,3294.0,296.188,296.4751,296.188,296.4751,3294.0
2024-08-21 12:55:00,299.46,299.74,299.27,299.73,3806.0,296.4652,296.7424,296.2771,296.7325,3806.0
2024-08-21 13:00:00,299.63,299.84,299.63,299.64,3464.0,296.6335,296.8414,296.6335,296.6434,3464.0
2024-08-21 13:05:00,299.56,299.63,299.36,299.63,1800.0,296.5642,296.6335,296.3662,296.6335,1800.0
2024-08-21 13:10:00,299.75,299.77,299.47,299.59,4709.0,296.7523,296.7721,296.4751,296.5939,4709.0
2024-08-21 13:15:00,299.67,299.82,299.51,299.82,5689.0,296.6731,296.8216,296.5147,296.8216,5689.0
2024-08-21 13:20:00,299.81,300.08,299.71,300.07,4043.0,296.8117,297.079,296.7127,297.0691,4043.0
2024-08-21 13:25:00,300.02,300.11,299.87,299.88,4063.0,297.0196,297.1087,296.8711,296.881,4063.0
2024-08-21 13:30:00,299.96,300.22,299.83,300.12,5336.0,296.9602,297.2176,296.8315,297.1186,5336.0
2024-08-21 13:35:00,300.13,300.13,299.91,300.06,2914.0,297.1285,297.1285,296.9107,297.0592,2914.0
2024-08-21 13:40:00,300.02,300.05,299.82,300.0,5154.0,297.0196,297.0493,296.8216,296.9998,5154.0
2024-08-21 13:45:00,299.98,300.33,299.76,300.12,6158.0,296.98,297.3265,296.7622,297.1186,6158.0
2024-08-21 13:50:00,300.2,300.33,300.09,300.1,4167.0,297.1978,297.3265,297.0889,297.0988,4167.0
2024-08-21 13:55:00,300.17,300.58,300.09,300.46,14978.0,297.1681,297.574,297.0889,297.4552,14978.0
2024-08-21 14:00:00,300.56,300.84,300.19,300.32,7261.0,297.5542,297.8314,297.1879,297.3166,7261.0
2024-08-21 14:05:00,300.32,300.5,299.91,300.23,2985.0,297.3166,297.4948,296.9107,297.2275,2985.0
2024-08-21 14:10:00,300.33,300.6,300.28,300.44,15367.0,297.3265,297.5938,297.277,297.4354,15367.0
2024-08-21 14:15:00,300.38,300.59,300.32,300.58,3214.0,297.376,297.5839,297.3166,297.574,3214.0
2024-08-21 14:20:00,300.6,300.91,300.49,300.91,2680.0,297.5938,297.9007,297.4849,297.9007,2680.0
2024-08-21 14:25:00,300.97,301.25,300.86,301.25,10278.0,297.9601,298.2373,297.8512,298.2373,10278.0
2024-08-21 14:30:00,301.27,301.65,301.16,301.64,5510.0,298.2571,298.6333,298.1482,298.6234,5510.0
2024-08-21 14:35:00,301.49,301.51,300.88,300.9,5791.0,298.4749,298.4947,297.871,297.8908,5791.0
2024-08-21 14:40:00,301.06,301.06,300.71,300.82,2660.0,298.0492,298.0492,297.7027,297.8116,2660.0
2024-08-21 14:45:00,300.88,300.89,300.62,300.68,5308.0,297.871,297.8809,297.6136,297.673,5308.0
2024-08-21 14:50:00,300.73,301.02,300.73,300.88,3519.0,297.7225,298.0096,297.7225,297.871,3519.0
2024-08-21 14:55:00,300.8,301.08,300.72,300.79,14958.0,297.7918,298.069,297.7126,297.7819,14958.0
2024-08-21 15:00:00,300.8,300.86,300.1,300.11,4846.0,297.7918,297.8512,297.0988,297.1087,4846.0
2024-08-21 15:05:00,300.21,300.27,299.61,299.74,8249.0,297.2077,297.2671,296.6137,296.7424,8249.0
2024-08-21 15:10:00,299.81,299.89,299.57,299.73,3607.0,296.8117,296.8909,296.5741,296.7325,3607.0
2024-08-21 15:15:00,299.74,299.93,299.59,299.72,7499.0,296.7424,296.9305,296.5939,296.7226,7499.0
2024-08-21 15:20:00,299.72,299.72,299.23,299.4,5733.0,296.7226,296.7226,296.2375,296.4058,5733.0
2024-08-21 15:25:00,299.5,299.88,299.44,299.81,19170.0,296.5048,296.881,296.4454,296.8117,19170.0
2024-08-21 15:30:00,299.8,300.3,299.56,300.2,19765.0,296.8018,297.2968,296.5642,297.1978,19765.0
2024-08-21 15:35:00,300.21,300.35,300.11,300.23,7200.0,297.2077,297.3463,297.1087,297.2275,7200.0
2024-08-21 15:40:00,300.3,300.49,300.0,300.09,10340.0,297.2968,297.4849,296.9998,297.0889,10340.0
2024-08-21 15:45:00,300.11,300.54,300.11,300.5,8031.0,297.1087,297.5344,297.1087,297.4948,8031.0
2024-08-21 15:50:00,300.55,300.59,299.69,300.33,22341.0,297.5443,297.5839,296.6929,297.3265,22341.0
2024-08-21 15:55:00,300.4,300.47,299.36,299.56,74884.0,297.3958,297.4651,296.3662,296.5642,74884.0
2024-08-22 09:30:00,300.46,302.59,300.46,302.08,17039.0,297.4552,299.5639,297.4552,299.059,17039.0
2024-08-22 09:35:00,302.07,303.2,302.07,302.81,29811.0,299.0491,300.1678,299.0491,299.7817,29811.0
2024-08-22 09:40:00,302.62,303.4,301.7,301.7,11695.0,299.5936,300.3658,298.6828,298.6828,11695.0
2024-08-22 09:45:00,302.21,302.25,298.55,299.53,14806.0,299.1877,299.2273,295.5643,296.5345,14806.0
2024-08-22 09:50:00,299.31,299.32,298.22,298.75,7831.0,296.3167,296.3266,295.2376,295.7623,7831.0
2024-08-22 09:55:00,298.51,299.92,298.51,299.46,7442.0,295.5247,296.9206,295.5247,296.4652,7442.0
2024-08-22 10:00:00,299.48,300.07,299.17,299.5,15716.0,296.485,297.0691,296.1781,296.5048,15716.0
2024-08-22 10:05:00,299.53,299.63,298.75,299.09,21719.0,296.5345,296.6335,295.7623,296.0989,21719.0
2024-08-22 10:10:00,299.09,299.19,298.52,298.9,8363.0,296.0989,296.1979,295.5346,295.9108,8363.0
2024-08-22 10:15:00,298.83,299.65,298.83,299.39,3702.0,295.8415,296.6533,295.8415,296.3959,3702.0
2024-08-22 10:20:00,299.39,299.9,299.09,299.82,4422.0,296.3959,296.9008,296.0989,296.8216,4422.0
2024-08-22 10:25:00,299.61,300.12,299.61,299.8,13439.0,296.6137,297.1186,296.6137,296.8018,13439.0
2024-08-22 10:30:00,299.8,299.9,299.39,299.85,6896.0,296.8018,296.9008,296.3959,296.8513,6896.0
2024-08-22 10:35:00,300.04,300.09,299.63,299.97,8042.0,297.0394,297.0889,296.6335,296.9701,8042.0
2024-08-22 10:40:00,299.88,300.39,299.56,299.56,27315.0,296.881,297.3859,296.5642,296.5642,27315.0
2024-08-22 10:45:00,299.77,299.93,299.41,299.42,4199.0,296.7721,296.9305,296.4157,296.4256,4199.0
2024-08-22 10:50:00,299.57,300.03,299.44,300.02,4746.0,296.5741,297.0295,296.4454,297.0196,4746.0
2024-08-22 10:55:00,300.11,300.24,299.95,299.98,7220.0,297.1087,297.2374,296.9503,296.98,7220.0
2024-08-22 11:00:00,300.1,300.32,299.84,300.26,6590.0,297.0988,297.3166,296.8414,297.2572,6590.0
2024-08-22 11:05:00,300.18,300.31,299.76,299.76,3043.0,297.178,297.3067,296.7622,296.7622,3043.0
2024-08-22 11:10:00,299.72,299.9,299.41,299.71,3989.0,296.7226,296.9008,296.4157,296.7127,3989.0
2024-08-22 11:15:00,299.73,300.05,299.35,299.41,6353.0,296.7325,297.0493,296.3563,296.4157,6353.0
2024-08-22 11:20:00,299.43,299.51,299.14,299.45,9165.0,296.4355,296.5147,296.1484,296.4553,9165.0
2024-08-22 11:25:00,299.38,299.81,299.31,299.61,2237.0,296.386,296.8117,296.3167,296.6137,2237.0
2024-08-22 11:30:00,299.33,300.31,299.25,300.25,25667.0,296.3365,297.3067,296.2573,297.2473,25667.0
2024-08-22 11:35:00,300.24,300.9,300.05,300.22,9061.0,297.2374,297.8908,297.0493,297.2176,9061.0
2024-08-22 11:40:00,300.2,300.54,299.53,299.65,5693.0,297.1978,297.5344,296.5345,296.6533,5693.0
2024-08-22 11:45:00,299.7,300.05,299.56,299.68,3750.0,296.7028,297.0493,296.5642,296.683,3750.0
2024-08-22 11:50:00,299.46,300.41,299.38,300.06,4602.0,296.4652,297.4057,296.386,297.0592,4602.0
2024-08-22 11:55:00,300.02,300.4,299.84,300.39,8707.0,297.0196,297.3958,296.8414,297.3859,8707.0
2024-08-22 12:00:00,300.25,300.89,300.25,300.89,5847.0,297.2473,297.8809,297.2473,297.8809,5847.0
2024-08-22 12:05:00,300.84,301.17,300.72,301.17,4234.0,297.8314,298.1581,297.7126,298.1581,4234.0
2024-08-22 12:10:00,301.18,301.28,300.98,301.24,3878.0,298.168,298.267,297.97,298.2274,3878.0
2024-08-22 12:15:00,301.2,301.42,301.04,301.29,1877.0,298.1878,298.4056,298.0294,298.2769,1877.0
2024-08-22 12:20:00,301.66,301.92,301.6,301.9,2154.0,298.6432,298.9006,298.5838,298.8808,2154.0
2024-08-22 12:25:00,301.83,302.23,301.78,302.19,3692.0,298.8115,299.2075,298.762,299.1679,3692.0
2024-08-22 12:30:00,302.24,302.4,302.03,302.26,5000.0,299.2174,299.3758,299.0095,299.2372,5000.0
2024-08-22 12:35:00,302.48,302.51,302.3,302.51,4795.0,299.455,299.4847,299.2768,299.4847,4795.0
2024-08-22 12:40:00,302.42,302.86,302.21,302.5,14596.0,299.3956,299.8312,299.1877,299.4748,14596.0
2024-08-22 12:45:00,302.44,302.48,301.7,301.8,4120.0,299.4154,299.455,298.6828,298.7818,4120.0
2024-08-22 12:50:00,301.7,301.81,300.87,300.87,12940.0,298.6828,298.7917,297.8611,297.8611,12940.0
2024-08-22 12:55:00,300.63,300.85,300.43,300.84,10123.0,297.6235,297.8413,297.4255,297.8314,10123.0
2024-08-22 13:00:00,300.57,300.71,300.35,300.68,2386.0,297.5641,297.7027,297.3463,297.673,2386.0
2024-08-22 13:05:00,300.53,300.82,300.51,300.71,2360.0,297.5245,297.8116,297.5047,297.7027,2360.0
2024-08-22 13:10:00,300.67,301.33,300.67,300.79,5273.0,297.6631,298.3165,297.6631,297.7819,5273.0
2024-08-22 13:15:00,300.98,301.14,300.89,301.14,2460.0,297.97,298.1284,297.8809,298.1284,2460.0
2024-08-22 13:20:00,301.14,301.15,300.62,300.85,8701.0,298.1284,298.1383,297.6136,297.8413,8701.0
2024-08-22 13:25:00,300.81,300.82,299.86,299.95,14751.0,297.8017,297.8116,296.8612,296.9503,14751.0
2024-08-22 13:30:00,299.99,299.99,298.73,298.76,18183.0,296.9899,296.9899,295.7425,295.7722,18183.0
2024-08-22 13:35:00,299.04,299.36,298.78,299.27,18857.0,296.0494,296.3662,295.792,296.2771,18857.0
2024-08-22 13:40:00,299.11,299.38,299.04,299.17,11043.0,296.1187,296.386,296.0494,296.1781,11043.0
2024-08-22 13:45:00,299.17,299.45,298.65,298.66,9406.0,296.1781,296.4553,295.6633,295.6732,9406.0
2024-08-22 13:50:00,298.76,299.01,298.25,298.25,8377.0,295.7722,296.0197,295.2673,295.2673,8377.0
2024-08-22 13:55:00,298.43,298.55,298.28,298.53,10899.0,295.4455,295.5643,295.297,295.5445,10899.0
2024-08-22 14:00:00,298.44,298.55,298.17,298.35,18396.0,295.4554,295.5643,295.1881,295.3663,18396.0
2024-08-22 14:05:00,298.3,298.52,298.08,298.52,20524.0,295.3168,295.5346,295.099,295.5346,20524.0
2024-08-22 14:10:00,298.4,298.58,298.29,298.57,4516.0,295.4158,295.594,295.3069,295.5841,4516.0
2024-08-22 14:15:00,298.61,299.33,298.59,299.32,4437.0,295.6237,296.3365,295.6039,296.3266,4437.0
2024-08-22 14:20:00,299.2,299.2,298.62,298.92,31456.0,296.2078,296.2078,295.6336,295.9306,31456.0
2024-08-22 14:25:00,298.87,299.23,298.75,299.2,10017.0,295.8811,296.2375,295.7623,296.2078,10017.0
2024-08-22 14:30:00,299.14,299.38,298.99,299.05,7406.0,296.1484,296.386,295.9999,296.0593,7406.0
2024-08-22 14:35:00,299.13,299.18,298.85,298.92,8585.0,296.1385,296.188,295.8613,295.9306,8585.0
2024-08-22 14:40:00,298.76,299.03,298.64,298.85,7341.0,295.7722,296.0395,295.6534,295.8613,7341.0
2024-08-22 14:45:00,298.87,299.15,298.77,299.0,9240.0,295.8811,296.1583,295.7821,296.0098,9240.0
2024-08-22 14:50:00,299.07,299.14,298.63,298.63,11706.0,296.0791,296.1484,295.6435,295.6435,11706.0
2024-08-22 14:55:00,298.63,298.87,298.39,298.58,24426.0,295.6435,295.8811,295.4059,295.594,24426.0
2024-08-22 15:00:00,298.64,299.28,298.59,299.2,11685.0,295.6534,296.287,295.6039,296.2078,11685.0
2024-08-22 15:05:00,299.18,299.27,298.73,298.73,13417.0,296.188,296.2771,295.7425,295.7425,13417.0
2024-08-22 15:10:00,298.68,298.84,298.53,298.73,17050.0,295.693,295.8514,295.5445,295.7425,17050.0
2024-08-22 15:15:00,298.73,298.92,298.56,298.74,22151.0,295.7425,295.9306,295.5742,295.7524,22151.0
2024-08-22 15:20:00,298.61,298.61,298.07,298.11,8156.0,295.6237,295.6237,295.0891,295.1287,8156.0
2024-08-22 15:25:00,298.11,298.23,297.96,298.2,20616.0,295.1287,295.2475,294.9802,295.2178,20616.0
2024-08-22 15:30:00,298.22,298.62,298.07,298.07,13819.0,295.2376,295.6336,295.0891,295.0891,13819.0
2024-08-22 15:35:00,298.1,298.5,297.96,298.36,32724.0,295.1188,295.5148,294.9802,295.3762,32724.0
2024-08-22 15:40:00,298.37,298.45,298.07,298.09,12095.0,295.3861,295.4653,295.0891,295.1089,12095.0
2024-08-22 15:45:00,298.21,298.23,297.92,298.07,36409.0,295.2277,295.2475,294.9406,295.0891,36409.0
2024-08-22 15:50:00,298.06,298.15,296.85,297.3,53579.0,295.0792,295.1683,293.8813,294.3268,53579.0
2024-08-22 15:55:00,297.26,297.87,296.7,297.67,101528.0,294.2872,294.8911,293.7328,294.6931,101528.0
2024-08-23 09:30:00,300.0,302.0,297.99,299.32,25200.0,296.9998,298.9798,295.0099,296.3266,25200.0
2024-08-23 09:35:00,300.3,300.67,299.51,300.05,19016.0,297.2968,297.6631,296.5147,297.0493,19016.0
2024-08-23 09:40:00,299.96,300.44,299.74,300.02,35343.0,296.9602,297.4354,296.7424,297.0196,35343.0
2024-08-23 09:45:00,299.82,300.24,299.68,299.69,9284.0,296.8216,297.2374,296.683,296.6929,9284.0
2024-08-23 09:50:00,299.85,300.03,299.39,299.53,26440.0,296.8513,297.0295,296.3959,296.5345,26440.0
2024-08-23 09:55:00,299.41,299.56,298.57,299.06,15444.0,296.4157,296.5642,295.5841,296.0692,15444.0
2024-08-23 10:00:00,298.69,301.33,298.55,300.68,55518.0,295.7029,298.3165,295.5643,297.673,55518.0
2024-08-23 10:05:00,300.87,300.92,299.87,300.12,46318.0,297.8611,297.9106,296.8711,297.1186,46318.0
2024-08-23 10:10:00,300.0,301.16,299.95,300.55,33753.0,296.9998,298.1482,296.9503,297.5443,33753.0
2024-08-23 10:15:00,300.82,301.13,298.53,298.6,20834.0,297.8116,298.1185,295.5445,295.6138,20834.0
2024-08-23 10:20:00,298.66,299.89,298.3,299.73,13382.0,295.6732,296.8909,295.3168,296.7325,13382.0
2024-08-23 10:25:00,299.7,300.06,299.16,299.69,18024.0,296.7028,297.0592,296.1682,296.6929,18024.0
2024-08-23 10:30:00,299.66,300.75,299.65,300.19,32192.0,296.6632,297.7423,296.6533,297.1879,32192.0
2024-08-23 10:35:00,300.27,300.28,299.82,299.96,9103.0,297.2671,297.277,296.8216,296.9602,9103.0
2024-08-23 10:40:00,299.77,300.65,299.47,300.58,19773.0,296.7721,297.6433,296.4751,297.574,19773.0
2024-08-23 10:45:00,300.53,300.53,297.99,298.24,11758.0,297.5245,297.5245,295.0099,295.2574,11758.0
2024-08-23 10:50:00,298.24,298.77,297.78,298.68,12685.0,295.2574,295.7821,294.802,295.693,12685.0
2024-08-23 10:55:00,298.98,300.11,298.92,300.05,22976.0,295.99,297.1087,295.9306,297.0493,22976.0
2024-08-23 11:00:00,299.88,299.88,299.17,299.6,19562.0,296.881,296.881,296.1781,296.6038,19562.0
2024-08-23 11:05:00,299.82,300.55,299.57,299.98,20806.0,296.8216,297.5443,296.5741,296.98,20806.0
2024-08-23 11:10:00,300.05,300.31,299.26,300.19,17120.0,297.0493,297.3067,296.2672,297.1879,17120.0
2024-08-23 11:15:00,300.44,300.77,299.98,300.75,5803.0,297.4354,297.7621,296.98,297.7423,5803.0
2024-08-23 11:20:00,300.58,300.69,300.14,300.17,8451.0,297.574,297.6829,297.1384,297.1681,8451.0
2024-08-23 11:25:00,300.18,300.71,300.11,300.47,6126.0,297.178,297.7027,297.1087,297.4651,6126.0
2024-08-23 11:30:00,300.55,300.93,300.32,300.47,8023.0,297.5443,297.9205,297.3166,297.4651,8023.0
2024-08-23 11:35:00,300.47,300.73,300.31,300.42,11226.0,297.4651,297.7225,297.3067,297.4156,11226.0
2024-08-23 11:40:00,300.42,300.85,299.91,299.95,7360.0,297.4156,297.8413,296.9107,296.9503,7360.0
2024-08-23 11:45:00,300.12,300.13,299.39,299.74,3170.0,297.1186,297.1285,296.3959,296.7424,3170.0
2024-08-23 11:50:00,299.61,299.61,299.01,299.31,7375.0,296.6137,296.6137,296.0197,296.3167,7375.0
2024-08-23 11:55:00,299.32,299.43,298.77,299.07,7215.0,296.3266,296.4355,295.7821,296.0791,7215.0
2024-08-23 12:00:00,298.97,298.97,298.26,298.51,9083.0,295.9801,295.9801,295.2772,295.5247,9083.0
2024-08-23 12:05:00,298.41,298.82,297.92,298.67,7814.0,295.4257,295.8316,294.9406,295.6831,7814.0
2024-08-23 12:10:00,298.7,298.83,297.91,298.0,9954.0,295.7128,295.8415,294.9307,295.0198,9954.0
2024-08-23 12:15:00,298.16,298.86,298.0,298.77,10061.0,295.1782,295.8712,295.0198,295.7821,10061.0
2024-08-23 12:20:00,298.79,299.01,298.6,298.71,8910.0,295.8019,296.0197,295.6138,295.7227,8910.0
2024-08-23 12:25:00,298.53,298.66,297.93,298.26,6647.0,295.5445,295.6732,294.9505,295.2772,6647.0
2024-08-23 12:30:00,298.26,299.11,298.26,299.11,3076.0,295.2772,296.1187,295.2772,296.1187,3076.0
2024-08-23 12:35:00,299.12,299.3,298.72,298.87,3812.0,296.1286,296.3068,295.7326,295.8811,3812.0
2024-08-23 12:40:00,298.84,299.0,297.87,298.08,5054.0,295.8514,296.0098,294.8911,295.099,5054.0
2024-08-23 12:45:00,297.99,298.35,297.82,298.35,3702.0,295.0099,295.3663,294.8416,295.3663,3702.0
2024-08-23 12:50:00,298.38,299.63,298.38,299.42,12451.0,295.396,296.6335,295.396,296.4256,12451.0
2024-08-23 12:55:00,299.42,299.81,299.35,299.47,20522.0,296.4256,296.8117,296.3563,296.4751,20522.0
2024-08-23 13:00:00,299.48,299.57,299.33,299.35,8988.0,296.485,296.5741,296.3365,296.3563,8988.0
2024-08-23 13:05:00,299.49,299.56,299.25,299.3,10595.0,296.4949,296.5642,296.2573,296.3068,10595.0
2024-08-23 13:10:00,299.3,299.33,298.96,299.1,8748.0,296.3068,296.3365,295.9702,296.1088,8748.0
2024-08-23 13:15:00,299.06,299.67,299.06,299.23,6584.0,296.0692,296.6731,296.0692,296.2375,6584.0
2024-08-23 13:20:00,299.2,299.33,299.09,299.25,3868.0,296.2078,296.3365,296.0989,296.2573,3868.0
2024-08-23 13:25:00,299.39,299.81,299.25,299.5,2308.0,296.3959,296.8117,296.2573,296.5048,2308.0
2024-08-23 13:30:00,299.48,299.64,299.4,299.63,2630.0,296.485,296.6434,296.4058,296.6335,2630.0
2024-08-23 13:35:00,299.48,299.63,299.4,299.54,7662.0,296.485,296.6335,296.4058,296.5444,7662.0
2024-08-23 13:40:00,299.47,299.73,299.4,299.59,6664.0,296.4751,296.7325,296.4058,296.5939,6664.0
2024-08-23 13:45:00,299.58,299.58,299.02,299.05,4635.0,296.584,296.584,296.0296,296.0593,4635.0
2024-08-23 13:50:00,299.01,299.09,298.69,299.09,10109.0,296.0197,296.0989,295.7029,296.0989,10109.0
2024-08-23 13:55:00,299.09,299.25,298.88,299.13,10560.0,296.0989,296.2573,295.891,296.1385,10560.0
2024-08-23 14:00:00,299.19,299.25,299.02,299.13,4169.0,296.1979,296.2573,296.0296,296.1385,4169.0
2024-08-23 14:05:00,299.22,299.22,298.97,299.06,4403.0,296.2276,296.2276,295.9801,296.0692,4403.0
2024-08-23 14:10:00,299.22,299.22,298.67,298.82,5019.0,296.2276,296.2276,295.6831,295.8316,5019.0
2024-08-23 14:15:00,298.91,299.01,298.81,298.91,2857.0,295.9207,296.0197,295.8217,295.9207,2857.0
2024-08-23 14:20:00,298.98,298.98,298.29,298.78,5163.0,295.99,295.99,295.3069,295.792,5163.0
2024-08-23 14:25:00,298.74,298.97,298.69,298.84,2400.0,295.7524,295.9801,295.7029,295.8514,2400.0
2024-08-23 14:30:00,298.84,299.02,298.66,298.87,6439.0,295.8514,296.0296,295.6732,295.8811,6439.0
2024-08-23 14:35:00,298.89,299.04,298.81,298.91,3490.0,295.9009,296.0494,295.8217,295.9207,3490.0
2024-08-23 14:40:00,298.92,299.1,298.75,298.95,4957.0,295.9306,296.1088,295.7623,295.9603,4957.0
2024-08-23 14:45:00,298.82,299.13,298.82,299.05,2807.0,295.8316,296.1385,295.8316,296.0593,2807.0
2024-08-23 14:50:00,299.04,299.04,298.87,299.02,3130.0,296.0494,296.0494,295.8811,296.0296,3130.0
2024-08-23 14:55:00,299.0,299.01,298.44,298.6,5890.0,296.0098,296.0197,295.4554,295.6138,5890.0
2024-08-23 15:00:00,298.6,298.71,298.32,298.47,6374.0,295.6138,295.7227,295.3366,295.4851,6374.0
2024-08-23 15:05:00,298.55,298.74,298.41,298.74,8249.0,295.5643,295.7524,295.4257,295.7524,8249.0
2024-08-23 15:10:00,298.8,299.31,298.73,299.01,6970.0,295.8118,296.3167,295.7425,296.0197,6970.0
2024-08-23 15:15:00,299.02,299.02,298.58,298.81,8504.0,296.0296,296.0296,295.594,295.8217,8504.0
2024-08-23 15:20:00,298.92,299.19,298.82,299.13,5021.0,295.9306,296.1979,295.8316,296.1385,5021.0
2024-08-23 15:25:00,299.17,299.19,298.97,299.17,11425.0,296.1781,296.1979,295.9801,296.1781,11425.0
2024-08-23 15:30:00,299.11,299.41,299.06,299.12,16282.0,296.1187,296.4157,296.0692,296.1286,16282.0
2024-08-23 15:35:00,299.12,299.44,298.88,299.44,16912.0,296.1286,296.4454,295.891,296.4454,16912.0
2024-08-23 15:40:00,299.48,299.59,299.15,299.17,10600.0,296.485,296.5939,296.1583,296.1781,10600.0
2024-08-23 15:45:00,299.18,299.18,298.83,299.0,45560.0,296.188,296.188,295.8415,296.0098,45560.0
2024-08-23 15:50:00,299.1,299.32,298.52,299.04,60985.0,296.1088,296.3266,295.5346,296.0494,60985.0
2024-08-23 15:55:00,299.11,300.11,299.03,299.82,187526.0,296.1187,297.1087,296.0395,296.8216,187526.0
2024-08-26 09:30:00,300.28,301.53,300.13,300.41,21323.0,297.277,298.5145,297.1285,297.4057,21323.0
2024-08-26 09:35:00,300.56,300.94,299.6,300.22,4644.0,297.5542,297.9304,296.6038,297.2176,4644.0
2024-08-26 09:40:00,300.33,300.55,299.51,300.55,4096.0,297.3265,297.5443,296.5147,297.5443,4096.0
2024-08-26 09:45:00,300.9,300.92,300.48,300.73,3701.0,297.8908,297.9106,297.475,297.7225,3701.0
2024-08-26 09:50:00,300.92,301.43,300.59,300.97,11630.0,297.9106,298.4155,297.5839,297.9601,11630.0
2024-08-26 09:55:00,300.99,301.46,300.83,301.39,10714.0,297.9799,298.4452,297.8215,298.3759,10714.0
2024-08-26 10:00:00,301.29,301.47,300.79,301.27,17936.0,298.2769,298.4551,297.7819,298.2571,17936.0
2024-08-26 10:05:00,301.45,301.75,301.21,301.75,19096.0,298.4353,298.7323,298.1977,298.7323,19096.0
2024-08-26 10:10:00,301.66,301.66,301.04,301.29,8487.0,298.6432,298.6432,298.0294,298.2769,8487.0
2024-08-26 10:15:00,301.24,301.24,300.65,300.65,9118.0,298.2274,298.2274,297.6433,297.6433,9118.0
2024-08-26 10:20:00,300.75,300.87,300.18,300.51,12336.0,297.7423,297.8611,297.178,297.5047,12336.0
2024-08-26 10:25:00,300.53,301.16,300.46,301.12,11650.0,297.5245,298.1482,297.4552,298.1086,11650.0
2024-08-26 10:30:00,301.25,301.26,299.83,299.88,8090.0,298.2373,298.2472,296.8315,296.881,8090.0
2024-08-26 10:35:00,299.88,300.28,299.13,299.25,16666.0,296.881,297.277,296.1385,296.2573,16666.0
2024-08-26 10:40:00,299.21,300.05,299.21,299.31,17806.0,296.2177,297.0493,296.2177,296.3167,17806.0
2024-08-26 10:45:00,299.31,299.51,298.53,298.54,10837.0,296.3167,296.5147,295.5445,295.5544,10837.0
2024-08-26 10:50:00,298.54,298.56,298.03,298.13,12245.0,295.5544,295.5742,295.0495,295.1485,12245.0
2024-08-26 10:55:00,298.23,298.32,297.07,297.75,21767.0,295.2475,295.3366,294.0991,294.7723,21767.0
2024-08-26 11:00:00,297.64,298.12,297.64,297.75,7813.0,294.6634,295.1386,294.6634,294.7723,7813.0
2024-08-26 11:05:00,297.93,297.93,297.13,297.46,32492.0,294.9505,294.9505,294.1585,294.4852,32492.0
2024-08-26 11:10:00,297.35,298.12,297.34,297.92,21083.0,294.3763,295.1386,294.3664,294.9406,21083.0
2024-08-26 11:15:00,297.92,297.99,297.46,297.98,17496.0,294.9406,295.0099,294.4852,295.0,17496.0
2024-08-26 11:20:00,297.98,298.04,297.66,297.97,11215.0,295.0,295.0594,294.6832,294.9901,11215.0
2024-08-26 11:25:00,297.94,297.94,297.49,297.71,13925.0,294.9604,294.9604,294.5149,294.7327,13925.0
2024-08-26 11:30:00,297.68,297.68,297.13,297.25,12089.0,294.703,294.703,294.1585,294.2773,12089.0
2024-08-26 11:35:00,297.25,297.26,296.6,296.74,4565.0,294.2773,294.2872,293.6338,293.7724,4565.0
2024-08-26 11:40:00,296.73,297.4,296.72,296.9,6163.0,293.7625,294.4258,293.7526,293.9308,6163.0
2024-08-26 11:45:00,296.72,296.88,296.45,296.78,4921.0,293.7526,293.911,293.4853,293.812,4921.0
2024-08-26 11:50:00,296.92,296.92,296.42,296.47,14175.0,293.9506,293.9506,293.4556,293.5051,14175.0
2024-08-26 11:55:00,296.46,296.66,296.45,296.62,5057.0,293.4952,293.6932,293.4853,293.6536,5057.0
2024-08-26 12:00:00,296.69,296.83,296.39,296.75,4280.0,293.7229,293.8615,293.4259,293.7823,4280.0
2024-08-26 12:05:00,296.83,297.02,296.44,297.01,7108.0,293.8615,294.0496,293.4754,294.0397,7108.0
2024-08-26 12:10:00,297.14,297.46,296.98,297.32,5434.0,294.1684,294.4852,294.01,294.3466,5434.0
2024-08-26 12:15:00,297.34,297.65,297.32,297.32,2364.0,294.3664,294.6733,294.3466,294.3466,2364.0
2024-08-26 12:20:00,297.49,298.08,297.48,297.85,7284.0,294.5149,295.099,294.505,294.8713,7284.0
2024-08-26 12:25:00,297.95,298.0,297.76,297.96,4426.0,294.9703,295.0198,294.7822,294.9802,4426.0
2024-08-26 12:30:00,297.92,298.11,297.87,297.95,3109.0,294.9406,295.1287,294.8911,294.9703,3109.0
2024-08-26 12:35:00,297.81,298.07,297.75,297.97,4241.0,294.8317,295.0891,294.7723,294.9901,4241.0
2024-08-26 12:40:00,297.94,298.03,297.77,298.03,4788.0,294.9604,295.0495,294.7921,295.0495,4788.0
2024-08-26 12:45:00,297.93,298.11,297.87,297.97,3554.0,294.9505,295.1287,294.8911,294.9901,3554.0
2024-08-26 12:50:00,298.0,298.14,297.74,297.88,7006.0,295.0198,295.1584,294.7624,294.901,7006.0
2024-08-26 12:55:00,297.91,298.11,297.75,297.75,3670.0,294.9307,295.1287,294.7723,294.7723,3670.0
2024-08-26 13:00:00,297.8,297.8,297.43,297.7,7001.0,294.8218,294.8218,294.4555,294.7228,7001.0
2024-08-26 13:05:00,297.66,297.68,297.05,297.18,5143.0,294.6832,294.703,294.0793,294.208,5143.0
2024-08-26 13:10:00,297.18,297.43,297.03,297.27,9179.0,294.208,294.4555,294.0595,294.2971,9179.0
2024-08-26 13:15:00,297.53,297.7,297.36,297.61,7578.0,294.5545,294.7228,294.3862,294.6337,7578.0
2024-08-26 13:20:00,297.5,298.15,297.49,297.84,11107.0,294.5248,295.1683,294.5149,294.8614,11107.0
2024-08-26 13:25:00,297.84,297.97,297.5,297.62,16711.0,294.8614,294.9901,294.5248,294.6436,16711.0
2024-08-26 13:30:00,297.79,297.8,297.15,297.33,9211.0,294.8119,294.8218,294.1783,294.3565,9211.0
2024-08-26 13:35:00,297.12,297.2,296.57,296.57,6436.0,294.1486,294.2278,293.6041,293.6041,6436.0
2024-08-26 13:40:00,296.49,297.0,296.46,296.8,5631.0,293.5249,294.0298,293.4952,293.8318,5631.0
2024-08-26 13:45:00,296.95,296.95,296.42,296.66,7224.0,293.9803,293.9803,293.4556,293.6932,7224.0
2024-08-26 13:50:00,296.5,296.5,296.18,296.28,5577.0,293.5348,293.5348,293.218,293.317,5577.0
2024-08-26 13:55:00,296.09,296.56,296.0,296.44,15714.0,293.1289,293.5942,293.0398,293.4754,15714.0
2024-08-26 14:00:00,296.47,296.86,296.4,296.44,7477.0,293.5051,293.8912,293.4358,293.4754,7477.0
2024-08-26 14:05:00,296.55,296.82,296.46,296.76,9865.0,293.5843,293.8516,293.4952,293.7922,9865.0
2024-08-26 14:10:00,296.83,297.27,296.83,297.15,9153.0,293.8615,294.2971,293.8615,294.1783,9153.0
2024-08-26 14:15:00,297.27,297.38,296.52,296.52,4417.0,294.2971,294.406,293.5546,293.5546,4417.0
2024-08-26 14:20:00,296.5,297.25,296.5,297.0,8586.0,293.5348,294.2773,293.5348,294.0298,8586.0
2024-08-26 14:25:00,296.84,297.07,296.78,297.02,5793.0,293.8714,294.0991,293.812,294.0496,5793.0
2024-08-26 14:30:00,297.03,297.31,296.91,297.31,8242.0,294.0595,294.3367,293.9407,294.3367,8242.0
2024-08-26 14:35:00,297.24,297.69,297.24,297.65,6129.0,294.2674,294.7129,294.2674,294.6733,6129.0
2024-08-26 14:40:00,297.65,297.92,297.64,297.92,6304.0,294.6733,294.9406,294.6634,294.9406,6304.0
2024-08-26 14:45:00,297.86,297.89,297.47,297.62,7853.0,294.8812,294.9109,294.4951,294.6436,7853.0
2024-08-26 14:50:00,297.53,297.79,297.44,297.55,6817.0,294.5545,294.8119,294.4654,294.5743,6817.0
2024-08-26 14:55:00,297.5,297.75,297.5,297.59,7376.0,294.5248,294.7723,294.5248,294.6139,7376.0
2024-08-26 15:00:00,297.67,297.67,297.32,297.35,14687.0,294.6931,294.6931,294.3466,294.3763,14687.0
2024-08-26 15:05:00,297.33,297.6,297.23,297.46,16925.0,294.3565,294.6238,294.2575,294.4852,16925.0
2024-08-26 15:10:00,297.56,297.6,297.44,297.53,11589.0,294.5842,294.6238,294.4654,294.5545,11589.0
2024-08-26 15:15:00,297.56,297.75,297.25,297.25,13579.0,294.5842,294.7723,294.2773,294.2773,13579.0
2024-08-26 15:20:00,297.33,297.55,297.21,297.44,10205.0,294.3565,294.5743,294.2377,294.4654,10205.0
2024-08-26 15:25:00,297.36,297.47,297.11,297.18,12737.0,294.3862,294.4951,294.1387,294.208,12737.0
2024-08-26 15:30:00,297.12,297.39,297.01,297.2,14554.0,294.1486,294.4159,294.0397,294.2278,14554.0
2024-08-26 15:35:00,297.2,297.24,296.91,296.91,18925.0,294.2278,294.2674,293.9407,293.9407,18925.0
2024-08-26 15:40:00,296.89,297.02,296.41,296.46,24099.0,293.9209,294.0496,293.4457,293.4952,24099.0
2024-08-26 15:45:00,296.51,296.59,296.12,296.38,24760.0,293.5447,293.6239,293.1586,293.416,24760.0
2024-08-26 15:50:00,296.47,296.95,296.36,296.84,32477.0,293.5051,293.9803,293.3962,293.8714,32477.0
2024-08-26 15:55:00,296.74,297.04,296.26,297.04,85522.0,293.7724,294.0694,293.2972,294.0694,85522.0
2024-08-27 09:30:00,295.0,295.0,292.4,293.86,48014.0,292.0498,292.0498,289.4758,290.9212,48014.0
2024-08-27 09:35:00,293.96,295.54,293.05,295.03,8099.0,291.0202,292.5844,290.1193,292.0795,8099.0
2024-08-27 09:40:00,294.79,295.55,294.3,295.31,6026.0,291.8419,292.5943,291.3568,292.3567,6026.0
2024-08-27 09:45:00,295.07,296.5,294.76,296.48,15252.0,292.1191,293.5348,291.8122,293.515,15252.0
2024-08-27 09:50:00,296.16,297.24,296.14,296.66,11639.0,293.1982,294.2674,293.1784,293.6932,11639.0
2024-08-27 09:55:00,296.62,296.69,295.39,295.9,15352.0,293.6536,293.7229,292.4359,292.9408,15352.0
2024-08-27 10:00:00,296.02,296.38,295.59,295.74,19828.0,293.0596,293.416,292.6339,292.7824,19828.0
2024-08-27 10:05:00,295.89,296.31,295.74,296.14,11491.0,292.9309,293.3467,292.7824,293.1784,11491.0
2024-08-27 10:10:00,296.22,297.41,296.21,296.9,10193.0,293.2576,294.4357,293.2477,293.9308,10193.0
2024-08-27 10:15:00,296.77,297.12,296.47,297.06,9163.0,293.8021,294.1486,293.5051,294.0892,9163.0
2024-08-27 10:20:00,297.12,297.99,297.04,297.93,5899.0,294.1486,295.0099,294.0694,294.9505,5899.0
2024-08-27 10:25:00,297.78,297.82,297.13,297.68,4660.0,294.802,294.8416,294.1585,294.703,4660.0
2024-08-27 10:30:00,297.65,298.57,297.65,298.3,20122.0,294.6733,295.5841,294.6733,295.3168,20122.0
2024-08-27 10:35:00,298.3,299.2,298.3,299.08,14304.0,295.3168,296.2078,295.3168,296.089,14304.0
2024-08-27 10:40:00,299.05,299.86,299.05,299.61,17629.0,296.0593,296.8612,296.0593,296.6137,17629.0
2024-08-27 10:45:00,299.62,299.69,298.72,298.8,15568.0,296.6236,296.6929,295.7326,295.8118,15568.0
2024-08-27 10:50:00,298.6,299.0,298.24,299.0,5823.0,295.6138,296.0098,295.2574,296.0098,5823.0
2024-08-27 10:55:00,299.0,299.01,298.6,298.92,8923.0,296.0098,296.0197,295.6138,295.9306,8923.0
2024-08-27 11:00:00,298.94,299.0,298.39,298.48,9000.0,295.9504,296.0098,295.4059,295.495,9000.0
2024-08-27 11:05:00,298.49,298.58,298.24,298.49,5156.0,295.5049,295.594,295.2574,295.5049,5156.0
2024-08-27 11:10:00,298.5,298.64,298.39,298.47,3625.0,295.5148,295.6534,295.4059,295.4851,3625.0
2024-08-27 11:15:00,298.29,298.32,297.45,297.45,10715.0,295.3069,295.3366,294.4753,294.4753,10715.0
2024-08-27 11:20:00,297.67,297.69,297.25,297.32,2967.0,294.6931,294.7129,294.2773,294.3466,2967.0
2024-08-27 11:25:00,297.17,297.44,296.64,296.84,3818.0,294.1981,294.4654,293.6734,293.8714,3818.0
2024-08-27 11:30:00,296.48,296.84,296.48,296.82,13857.0,293.515,293.8714,293.515,293.8516,13857.0
2024-08-27 11:35:00,296.75,297.12,296.75,296.88,9131.0,293.7823,294.1486,293.7823,293.911,9131.0
2024-08-27 11:40:00,296.67,296.86,296.46,296.62,4705.0,293.7031,293.8912,293.4952,293.6536,4705.0
2024-08-27 11:45:00,296.63,296.8,296.37,296.56,4906.0,293.6635,293.8318,293.4061,293.5942,4906.0
2024-08-27 11:50:00,296.65,296.65,295.7,295.84,4859.0,293.6833,293.6833,292.7428,292.8814,4859.0
2024-08-27 11:55:00,296.01,296.17,295.83,295.87,4017.0,293.0497,293.2081,292.8715,292.9111,4017.0
2024-08-27 12:00:00,295.87,295.97,295.71,295.77,4304.0,292.9111,293.0101,292.7527,292.8121,4304.0
2024-08-27 12:05:00,295.77,295.77,295.22,295.53,17425.0,292.8121,292.8121,292.2676,292.5745,17425.0
2024-08-27 12:10:00,295.58,296.43,295.57,296.39,18814.0,292.624,293.4655,292.6141,293.4259,18814.0
2024-08-27 12:15:00,296.49,296.56,296.19,296.28,5474.0,293.5249,293.5942,293.2279,293.317,5474.0
2024-08-27 12:20:00,296.28,296.32,296.05,296.18,9566.0,293.317,293.3566,293.0893,293.218,9566.0
2024-08-27 12:25:00,296.15,296.46,296.04,296.46,8007.0,293.1883,293.4952,293.0794,293.4952,8007.0
2024-08-27 12:30:00,296.46,296.54,296.13,296.54,14259.0,293.4952,293.5744,293.1685,293.5744,14259.0
2024-08-27 12:35:00,296.48,296.52,296.28,296.45,13786.0,293.515,293.5546,293.317,293.4853,13786.0
2024-08-27 12:40:00,296.45,296.46,295.8,295.98,6282.0,293.4853,293.4952,292.8418,293.02,6282.0
2024-08-27 12:45:00,296.01,296.07,295.55,296.07,8813.0,293.0497,293.1091,292.5943,293.1091,8813.0
2024-08-27 12:50:00,296.09,296.27,295.86,296.06,12940.0,293.1289,293.3071,292.9012,293.0992,12940.0
2024-08-27 12:55:00,296.09,296.47,296.05,296.09,12376.0,293.1289,293.5051,293.0893,293.1289,12376.0
2024-08-27 13:00:00,296.13,296.38,296.06,296.36,2999.0,293.1685,293.416,293.0992,293.3962,2999.0
2024-08-27 13:05:00,296.34,296.63,296.33,296.44,6269.0,293.3764,293.6635,293.3665,293.4754,6269.0
2024-08-27 13:10:00,296.42,296.44,296.27,296.44,3967.0,293.4556,293.4754,293.3071,293.4754,3967.0
2024-08-27 13:15:00,296.38,296.59,296.35,296.57,10419.0,293.416,293.6239,293.3863,293.6041,10419.0
2024-08-27 13:20:00,296.45,296.61,296.1,296.1,4249.0,293.4853,293.6437,293.1388,293.1388,4249.0
2024-08-27 13:25:00,296.08,296.66,296.08,296.58,6616.0,293.119,293.6932,293.119,293.614,6616.0
2024-08-27 13:30:00,296.54,296.67,296.48,296.51,4825.0,293.5744,293.7031,293.515,293.5447,4825.0
2024-08-27 13:35:00,296.56,296.64,296.2,296.34,5653.0,293.5942,293.6734,293.2378,293.3764,5653.0
2024-08-27 13:40:00,296.4,296.56,296.15,296.56,5622.0,293.4358,293.5942,293.1883,293.5942,5622.0
2024-08-27 13:45:00,296.56,296.56,296.33,296.47,7291.0,293.5942,293.5942,293.3665,293.5051,7291.0
2024-08-27 13:50:00,296.47,296.72,296.47,296.72,6043.0,293.5051,293.7526,293.5051,293.7526,6043.0
2024-08-27 13:55:00,296.69,296.69,296.2,296.36,4673.0,293.7229,293.7229,293.2378,293.3962,4673.0
2024-08-27 14:00:00,296.33,296.47,296.2,296.39,7452.0,293.3665,293.5051,293.2378,293.4259,7452.0
2024-08-27 14:05:00,296.4,296.47,296.29,296.37,7309.0,293.4358,293.5051,293.3269,293.4061,7309.0
2024-08-27 14:10:00,296.38,296.46,296.26,296.35,8478.0,293.416,293.4952,293.2972,293.3863,8478.0
2024-08-27 14:15:00,296.38,296.44,296.13,296.44,8672.0,293.416,293.4754,293.1685,293.4754,8672.0
2024-08-27 14:20:00,296.43,296.54,296.16,296.25,6119.0,293.4655,293.5744,293.1982,293.2873,6119.0
2024-08-27 14:25:00,296.39,296.83,296.32,296.55,6988.0,293.4259,293.8615,293.3566,293.5843,6988.0
2024-08-27 14:30:00,296.52,296.53,295.81,296.0,9050.0,293.5546,293.5645,292.8517,293.0398,9050.0
2024-08-27 14:35:00,295.83,295.98,295.75,295.75,5205.0,292.8715,293.02,292.7923,292.7923,5205.0
2024-08-27 14:40:00,295.75,295.79,295.62,295.69,2393.0,292.7923,292.8319,292.6636,292.7329,2393.0
2024-08-27 14:45:00,295.68,295.98,295.68,295.91,9351.0,292.723,293.02,292.723,292.9507,9351.0
2024-08-27 14:50:00,295.81,295.91,295.71,295.79,2777.0,292.8517,292.9507,292.7527,292.8319,2777.0
2024-08-27 14:55:00,295.88,295.88,295.61,295.73,11026.0,292.921,292.921,292.6537,292.7725,11026.0
2024-08-27 15:00:00,295.69,295.78,295.46,295.54,12081.0,292.7329,292.822,292.5052,292.5844,12081.0
2024-08-27 15:05:00,295.6,295.91,295.55,295.9,6921.0,292.6438,292.9507,292.5943,292.9408,6921.0
2024-08-27 15:10:00,295.94,296.11,295.85,295.9,9250.0,292.9804,293.1487,292.8913,292.9408,9250.0
2024-08-27 15:15:00,295.9,296.14,295.88,296.07,6340.0,292.9408,293.1784,292.921,293.1091,6340.0
2024-08-27 15:20:00,296.06,296.5,295.95,296.34,9574.0,293.0992,293.5348,292.9903,293.3764,9574.0
2024-08-27 15:25:00,296.38,296.7,296.35,296.51,8741.0,293.416,293.7328,293.3863,293.5447,8741.0
2024-08-27 15:30:00,296.45,296.67,296.34,296.44,14638.0,293.4853,293.7031,293.3764,293.4754,14638.0
2024-08-27 15:35:00,296.35,296.82,296.23,296.67,18483.0,293.3863,293.8516,293.2675,293.7031,18483.0
2024-08-27 15:40:00,296.65,296.78,296.47,296.47,10999.0,293.6833,293.812,293.5051,293.5051,10999.0
2024-08-27 15:45:00,296.48,296.52,296.18,296.22,27547.0,293.515,293.5546,293.218,293.2576,27547.0
2024-08-27 15:50:00,296.15,296.31,295.79,295.85,29236.0,293.1883,293.3467,292.8319,292.8913,29236.0
2024-08-27 15:55:00,295.93,296.13,295.7,296.12,71419.0,292.9705,293.1685,292.7428,293.1586,71419.0
2024-08-28 09:30:00,296.82,297.49,296.47,297.1,21439.0,293.8516,294.5149,293.5051,294.1288,21439.0
2024-08-28 09:35:00,297.06,297.07,295.52,296.0,5694.0,294.0892,294.0991,292.5646,293.0398,5694.0
2024-08-28 09:40:00,296.25,296.86,296.19,296.7,9854.0,293.2873,293.8912,293.2279,293.7328,9854.0
2024-08-28 09:45:00,296.7,297.37,296.42,296.81,11297.0,293.7328,294.3961,293.4556,293.8417,11297.0
2024-08-28 09:50:00,296.76,297.28,296.66,296.86,21475.0,293.7922,294.307,293.6932,293.8912,21475.0
2024-08-28 09:55:00,296.76,297.11,296.41,296.41,4437.0,293.7922,294.1387,293.4457,293.4457,4437.0
2024-08-28 10:00:00,296.19,296.34,295.73,296.0,4512.0,293.2279,293.3764,292.7725,293.0398,4512.0
2024-08-28 10:05:00,296.02,296.02,295.24,295.64,8999.0,293.0596,293.0596,292.2874,292.6834,8999.0
2024-08-28 10:10:00,295.59,295.59,294.55,294.9,8153.0,292.6339,292.6339,291.6043,291.9508,8153.0
2024-08-28 10:15:00,294.92,295.49,294.91,295.48,15815.0,291.9706,292.5349,291.9607,292.525,15815.0
2024-08-28 10:20:00,295.44,295.89,295.39,295.8,21671.0,292.4854,292.9309,292.4359,292.8418,21671.0
2024-08-28 10:25:00,295.9,296.26,295.86,296.16,5944.0,292.9408,293.2972,292.9012,293.1982,5944.0
2024-08-28 10:30:00,296.32,296.58,296.06,296.09,5377.0,293.3566,293.614,293.0992,293.1289,5377.0
2024-08-28 10:35:00,296.13,296.69,295.97,296.68,6697.0,293.1685,293.7229,293.0101,293.713,6697.0
2024-08-28 10:40:00,296.49,296.49,295.88,296.01,9617.0,293.5249,293.5249,292.921,293.0497,9617.0
2024-08-28 10:45:00,296.04,296.19,295.42,295.62,12380.0,293.0794,293.2279,292.4656,292.6636,12380.0
2024-08-28 10:50:00,295.58,296.09,295.49,295.94,5936.0,292.624,293.1289,292.5349,292.9804,5936.0
2024-08-28 10:55:00,296.14,296.14,295.79,295.91,3774.0,293.1784,293.1784,292.8319,292.9507,3774.0
2024-08-28 11:00:00,295.7,295.76,295.13,295.51,7867.0,292.7428,292.8022,292.1785,292.5547,7867.0
2024-08-28 11:05:00,295.54,296.02,295.48,296.0,12947.0,292.5844,293.0596,292.525,293.0398,12947.0
2024-08-28 11:10:00,295.98,295.98,295.0,295.24,19470.0,293.02,293.02,292.0498,292.2874,19470.0
2024-08-28 11:15:00,295.24,295.43,294.77,294.77,14961.0,292.2874,292.4755,291.8221,291.8221,14961.0
2024-08-28 11:20:00,295.1,295.27,294.77,295.18,7816.0,292.1488,292.3171,291.8221,292.228,7816.0
2024-08-28 11:25:00,295.18,295.29,294.71,295.14,11883.0,292.228,292.3369,291.7627,292.1884,11883.0
2024-08-28 11:30:00,294.98,295.24,294.81,295.24,8839.0,292.03,292.2874,291.8617,292.2874,8839.0
2024-08-28 11:35:00,295.22,295.72,295.21,295.53,14632.0,292.2676,292.7626,292.2577,292.5745,14632.0
2024-08-28 11:40:00,295.48,295.79,295.44,295.58,4078.0,292.525,292.8319,292.4854,292.624,4078.0
2024-08-28 11:45:00,295.73,295.81,295.6,295.7,5540.0,292.7725,292.8517,292.6438,292.7428,5540.0
2024-08-28 11:50:00,295.89,296.09,295.89,295.99,6995.0,292.9309,293.1289,292.9309,293.0299,6995.0
2024-08-28 11:55:00,295.99,296.12,295.86,296.12,3183.0,293.0299,293.1586,292.9012,293.1586,3183.0
2024-08-28 12:00:00,296.05,296.28,295.52,295.61,8525.0,293.0893,293.317,292.5646,292.6537,8525.0
2024-08-28 12:05:00,295.56,295.57,295.46,295.56,3683.0,292.6042,292.6141,292.5052,292.6042,3683.0
2024-08-28 12:10:00,295.5,295.66,295.18,295.56,8879.0,292.5448,292.7032,292.228,292.6042,8879.0
2024-08-28 12:15:00,295.59,295.73,295.0,295.29,8701.0,292.6339,292.7725,292.0498,292.3369,8701.0
2024-08-28 12:20:00,295.19,295.2,294.56,294.72,4718.0,292.2379,292.2478,291.6142,291.7726,4718.0
2024-08-28 12:25:00,294.83,294.94,294.69,294.75,3981.0,291.8815,291.9904,291.7429,291.8023,3981.0
2024-08-28 12:30:00,294.71,295.01,294.52,294.86,10966.0,291.7627,292.0597,291.5746,291.9112,10966.0
2024-08-28 12:35:00,294.84,295.26,294.83,295.13,2743.0,291.8914,292.3072,291.8815,292.1785,2743.0
2024-08-28 12:40:00,295.08,295.08,294.78,295.05,7484.0,292.129,292.129,291.832,292.0993,7484.0
2024-08-28 12:45:00,295.07,295.2,294.93,295.2,3958.0,292.1191,292.2478,291.9805,292.2478,3958.0
2024-08-28 12:50:00,295.12,295.63,295.11,295.42,5072.0,292.1686,292.6735,292.1587,292.4656,5072.0
2024-08-28 12:55:00,295.55,295.66,295.36,295.62,2513.0,292.5943,292.7032,292.4062,292.6636,2513.0
2024-08-28 13:00:00,295.54,295.89,295.44,295.55,4878.0,292.5844,292.9309,292.4854,292.5943,4878.0
2024-08-28 13:05:00,295.55,295.57,295.37,295.57,3477.0,292.5943,292.6141,292.4161,292.6141,3477.0
2024-08-28 13:10:00,295.51,295.51,294.46,294.62,7665.0,292.5547,292.5547,291.5152,291.6736,7665.0
2024-08-28 13:15:00,294.6,294.72,294.49,294.64,3670.0,291.6538,291.7726,291.5449,291.6934,3670.0
2024-08-28 13:20:00,294.68,294.9,294.55,294.55,1526.0,291.733,291.9508,291.6043,291.6043,1526.0
2024-08-28 13:25:00,294.66,294.79,294.51,294.64,4788.0,291.7132,291.8419,291.5647,291.6934,4788.0
2024-08-28 13:30:00,294.65,294.92,294.59,294.87,3051.0,291.7033,291.9706,291.6439,291.9211,3051.0
2024-08-28 13:35:00,294.86,294.86,294.5,294.5,2146.0,291.9112,291.9112,291.5548,291.5548,2146.0
2024-08-28 13:40:00,294.55,294.58,294.27,294.31,4158.0,291.6043,291.634,291.3271,291.3667,4158.0
2024-08-28 13:45:00,294.35,294.48,293.7,293.87,4833.0,291.4063,291.535,290.7628,290.9311,4833.0
2024-08-28 13:50:00,293.88,294.07,293.61,293.61,5718.0,290.941,291.1291,290.6737,290.6737,5718.0
2024-08-28 13:55:00,293.78,293.79,292.72,292.72,7249.0,290.842,290.8519,289.7926,289.7926,7249.0
2024-08-28 14:00:00,292.72,292.83,292.23,292.83,12435.0,289.7926,289.9015,289.3075,289.9015,12435.0
2024-08-28 14:05:00,292.69,293.32,292.47,293.19,14793.0,289.7629,290.3866,289.5451,290.2579,14793.0
2024-08-28 14:10:00,293.19,293.44,293.06,293.14,6436.0,290.2579,290.5054,290.1292,290.2084,6436.0
2024-08-28 14:15:00,293.09,293.18,292.89,293.06,4012.0,290.1589,290.248,289.9609,290.1292,4012.0
2024-08-28 14:20:00,293.05,293.26,292.92,292.92,4886.0,290.1193,290.3272,289.9906,289.9906,4886.0
2024-08-28 14:25:00,293.06,293.06,292.7,292.75,2406.0,290.1292,290.1292,289.7728,289.8223,2406.0
2024-08-28 14:30:00,292.91,292.97,292.64,292.9,5676.0,289.9807,290.0401,289.7134,289.9708,5676.0
2024-08-28 14:35:00,292.96,293.0,292.7,293.0,4011.0,290.0302,290.0698,289.7728,290.0698,4011.0
2024-08-28 14:40:00,293.0,293.07,292.56,292.57,11641.0,290.0698,290.1391,289.6342,289.6441,11641.0
2024-08-28 14:45:00,292.57,292.64,292.38,292.51,5515.0,289.6441,289.7134,289.456,289.5847,5515.0
2024-08-28 14:50:00,292.5,293.41,292.5,293.31,14502.0,289.5748,290.4757,289.5748,290.3767,14502.0
2024-08-28 14:55:00,293.41,293.8,293.1,293.8,13912.0,290.4757,290.8618,290.1688,290.8618,13912.0
2024-08-28 15:00:00,293.7,293.96,293.52,293.77,14986.0,290.7628,291.0202,290.5846,290.8321,14986.0
2024-08-28 15:05:00,293.59,293.59,292.79,292.97,20907.0,290.6539,290.6539,289.8619,290.0401,20907.0
2024-08-28 15:10:00,293.15,293.35,292.69,292.82,7911.0,290.2183,290.4163,289.7629,289.8916,7911.0
2024-08-28 15:15:00,292.75,293.31,292.73,293.16,9649.0,289.8223,290.3767,289.8025,290.2282,9649.0
2024-08-28 15:20:00,293.15,293.2,292.73,292.83,17963.0,290.2183,290.2678,289.8025,289.9015,17963.0
2024-08-28 15:25:00,292.89,293.3,292.82,293.24,31453.0,289.9609,290.3668,289.8916,290.3074,31453.0
2024-08-28 15:30:00,293.19,293.81,293.03,293.69,19378.0,290.2579,290.8717,290.0995,290.7529,19378.0
2024-08-28 15:35:00,293.69,293.72,293.2,293.4,12465.0,290.7529,290.7826,290.2678,290.4658,12465.0
2024-08-28 15:40:00,293.3,293.48,293.03,293.41,6751.0,290.3668,290.545,290.0995,290.4757,6751.0
2024-08-28 15:45:00,293.41,293.56,292.99,293.06,21621.0,290.4757,290.6242,290.0599,290.1292,21621.0
2024-08-28 15:50:00,293.17,293.62,292.9,293.62,29084.0,290.2381,290.6836,289.9708,290.6836,29084.0
2024-08-28 15:55:00,293.62,294.16,293.5,293.62,79606.0,290.6836,291.2182,290.5648,290.6836,79606.0
2024-08-29 09:30:00,296.23,297.07,295.13,296.89,47341.0,293.2675,294.0991,292.1785,293.9209,47341.0
2024-08-29 09:35:00,296.9,299.2,296.89,298.77,77511.0,293.9308,296.2078,293.9209,295.7821,77511.0
2024-08-29 09:40:00,298.76,299.5,297.34,297.82,53534.0,295.7722,296.5048,294.3664,294.8416,53534.0
2024-08-29 09:45:00,297.84,298.24,297.18,298.1,13306.0,294.8614,295.2574,294.208,295.1188,13306.0
2024-08-29 09:50:00,298.0,298.0,296.56,297.76,19256.0,295.0198,295.0198,293.5942,294.7822,19256.0
2024-08-29 09:55:00,297.79,297.87,296.87,297.53,10672.0,294.8119,294.8911,293.9011,294.5545,10672.0
2024-08-29 10:00:00,297.69,299.04,297.66,298.76,13391.0,294.7129,296.0494,294.6832,295.7722,13391.0
2024-08-29 10:05:00,298.57,299.68,298.47,299.14,14574.0,295.5841,296.683,295.4851,296.1484,14574.0
2024-08-29 10:10:00,299.03,300.2,299.03,299.91,19315.0,296.0395,297.1978,296.0395,296.9107,19315.0
2024-08-29 10:15:00,299.9,300.17,298.93,299.91,33899.0,296.9008,297.1681,295.9405,296.9107,33899.0
2024-08-29 10:20:00,299.68,300.55,299.68,300.55,21004.0,296.683,297.5443,296.683,297.5443,21004.0
2024-08-29 10:25:00,300.58,301.2,300.34,300.65,17176.0,297.574,298.1878,297.3364,297.6433,17176.0
2024-08-29 10:30:00,301.01,301.31,300.64,300.76,13922.0,297.9997,298.2967,297.6334,297.7522,13922.0
2024-08-29 10:35:00,300.85,302.0,300.74,302.0,11820.0,297.8413,298.9798,297.7324,298.9798,11820.0
2024-08-29 10:40:00,302.06,302.96,301.79,302.84,21137.0,299.0392,299.9302,298.7719,299.8114,21137.0
2024-08-29 10:45:00,302.63,303.61,302.6,303.61,20367.0,299.6035,300.5737,299.5738,300.5737,20367.0
2024-08-29 10:50:00,303.52,303.99,303.34,303.95,31258.0,300.4846,300.9499,300.3064,300.9103,31258.0
2024-08-29 10:55:00,303.94,303.95,302.43,302.92,34223.0,300.9004,300.9103,299.4055,299.8906,34223.0
2024-08-29 11:00:00,303.05,303.59,302.88,303.09,13616.0,300.0193,300.5539,299.851,300.0589,13616.0
2024-08-29 11:05:00,302.79,303.49,302.69,303.15,15114.0,299.7619,300.4549,299.6629,300.1183,15114.0
2024-08-29 11:10:00,303.3,304.13,303.11,304.09,12682.0,300.2668,301.0885,300.0787,301.0489,12682.0
2024-08-29 11:15:00,304.02,304.32,303.56,303.85,14805.0,300.9796,301.2766,300.5242,300.8113,14805.0
2024-08-29 11:20:00,303.85,304.84,303.44,304.83,16705.0,300.8113,301.7914,300.4054,301.7815,16705.0
2024-08-29 11:25:00,304.84,305.15,304.65,304.9,21340.0,301.7914,302.0983,301.6033,301.8508,21340.0
2024-08-29 11:30:00,305.03,305.28,304.07,304.24,13971.0,301.9795,302.227,301.0291,301.1974,13971.0
2024-08-29 11:35:00,304.24,304.53,303.89,304.15,11101.0,301.1974,301.4845,300.8509,301.1083,11101.0
2024-08-29 11:40:00,304.41,304.7,303.53,304.34,18928.0,301.3657,301.6528,300.4945,301.2964,18928.0
2024-08-29 11:45:00,304.31,305.16,304.31,305.16,8720.0,301.2667,302.1082,301.2667,302.1082,8720.0
2024-08-29 11:50:00,305.02,305.25,304.77,305.06,12575.0,301.9696,302.1973,301.7221,302.0092,12575.0
2024-08-29 11:55:00,304.86,305.08,304.64,304.7,7550.0,301.8112,302.029,301.5934,301.6528,7550.0
2024-08-29 12:00:00,304.64,305.58,304.63,305.47,7614.0,301.5934,302.524,301.5835,302.4151,7614.0
2024-08-29 12:05:00,305.5,306.15,305.27,306.02,6792.0,302.4448,303.0883,302.2171,302.9596,6792.0
2024-08-29 12:10:00,306.01,306.23,305.63,306.23,6519.0,302.9497,303.1675,302.5735,303.1675,6519.0
2024-08-29 12:15:00,306.15,306.28,305.63,306.09,8402.0,303.0883,303.217,302.5735,303.0289,8402.0
2024-08-29 12:20:00,306.09,306.42,305.96,306.38,11204.0,303.0289,303.3556,302.9002,303.316,11204.0
2024-08-29 12:25:00,306.35,306.67,306.32,306.67,9567.0,303.2863,303.6031,303.2566,303.6031,9567.0
2024-08-29 12:30:00,306.67,306.73,306.28,306.6,11882.0,303.6031,303.6625,303.217,303.5338,11882.0
2024-08-29 12:35:00,306.6,306.9,306.59,306.9,6278.0,303.5338,303.8308,303.5239,303.8308,6278.0
2024-08-29 12:40:00,306.85,307.45,306.72,307.0,10928.0,303.7813,304.3753,303.6526,303.9298,10928.0
2024-08-29 12:45:00,306.97,306.97,306.54,306.54,6028.0,303.9001,303.9001,303.4744,303.4744,6028.0
2024-08-29 12:50:00,306.35,306.64,306.15,306.41,7051.0,303.2863,303.5734,303.0883,303.3457,7051.0
2024-08-29 12:55:00,306.5,306.72,306.5,306.7,13073.0,303.4348,303.6526,303.4348,303.6328,13073.0
2024-08-29 13:00:00,306.61,306.72,306.3,306.42,5456.0,303.5437,303.6526,303.2368,303.3556,5456.0
2024-08-29 13:05:00,306.54,306.64,306.04,306.13,7525.0,303.4744,303.5734,302.9794,303.0685,7525.0
2024-08-29 13:10:00,306.15,306.21,305.6,306.01,6847.0,303.0883,303.1477,302.5438,302.9497,6847.0
2024-08-29 13:15:00,305.98,306.17,305.97,306.07,3049.0,302.92,303.1081,302.9101,303.0091,3049.0
2024-08-29 13:20:00,306.16,306.16,305.88,306.01,7216.0,303.0982,303.0982,302.821,302.9497,7216.0
2024-08-29 13:25:00,306.07,306.15,305.87,305.99,4394.0,303.0091,303.0883,302.8111,302.9299,4394.0
2024-08-29 13:30:00,306.0,306.15,305.83,306.06,5479.0,302.9398,303.0883,302.7715,302.9992,5479.0
2024-08-29 13:35:00,306.03,306.32,305.59,305.59,8890.0,302.9695,303.2566,302.5339,302.5339,8890.0
2024-08-29 13:40:00,305.7,306.04,305.65,306.04,6504.0,302.6428,302.9794,302.5933,302.9794,6504.0
2024-08-29 13:45:00,306.03,306.04,305.65,305.8,5817.0,302.9695,302.9794,302.5933,302.7418,5817.0
2024-08-29 13:50:00,305.81,306.12,305.74,306.12,9530.0,302.7517,303.0586,302.6824,303.0586,9530.0
2024-08-29 13:55:00,306.18,306.67,306.18,306.64,9765.0,303.118,303.6031,303.118,303.5734,9765.0
2024-08-29 14:00:00,306.51,306.63,305.69,305.98,11447.0,303.4447,303.5635,302.6329,302.92,11447.0
2024-08-29 14:05:00,306.07,306.12,305.69,305.92,4315.0,303.0091,303.0586,302.6329,302.8606,4315.0
2024-08-29 14:10:00,306.0,306.01,305.52,305.61,10302.0,302.9398,302.9497,302.4646,302.5537,10302.0
2024-08-29 14:15:00,305.55,305.65,305.33,305.45,4842.0,302.4943,302.5933,302.2765,302.3953,4842.0
2024-08-29 14:20:00,305.45,305.45,305.08,305.29,10333.0,302.3953,302.3953,302.029,302.2369,10333.0
2024-08-29 14:25:00,305.31,305.51,303.91,303.93,20289.0,302.2567,302.4547,300.8707,300.8905,20289.0
2024-08-29 14:30:00,303.96,304.03,303.39,303.39,16680.0,300.9202,300.9895,300.3559,300.3559,16680.0
2024-08-29 14:35:00,303.4,303.53,302.07,302.41,16115.0,300.3658,300.4945,299.0491,299.3857,16115.0
2024-08-29 14:40:00,302.51,302.57,300.78,301.46,13471.0,299.4847,299.5441,297.772,298.4452,13471.0
2024-08-29 14:45:00,301.37,302.75,301.29,302.71,35032.0,298.3561,299.7223,298.2769,299.6827,35032.0
2024-08-29 14:50:00,302.59,302.64,301.83,302.63,10475.0,299.5639,299.6134,298.8115,299.6035,10475.0
2024-08-29 14:55:00,302.66,303.05,302.2,302.53,10369.0,299.6332,300.0193,299.1778,299.5045,10369.0
2024-08-29 15:00:00,302.5,302.74,302.15,302.63,29349.0,299.4748,299.7124,299.1283,299.6035,29349.0
2024-08-29 15:05:00,302.55,303.04,302.38,302.61,16368.0,299.5243,300.0094,299.356,299.5837,16368.0
2024-08-29 15:10:00,302.53,302.55,302.09,302.44,14025.0,299.5045,299.5243,299.0689,299.4154,14025.0
2024-08-29 15:15:00,302.5,303.28,302.32,303.03,8646.0,299.4748,300.247,299.2966,299.9995,8646.0
2024-08-29 15:20:00,303.06,303.13,302.7,303.1,9517.0,300.0292,300.0985,299.6728,300.0688,9517.0
2024-08-29 15:25:00,303.12,303.47,302.67,303.28,8547.0,300.0886,300.4351,299.6431,300.247,8547.0
2024-08-29 15:30:00,303.04,303.4,302.73,303.11,11762.0,300.0094,300.3658,299.7025,300.0787,11762.0
2024-08-29 15:35:00,303.11,303.69,303.0,303.33,18046.0,300.0787,300.6529,299.9698,300.2965,18046.0
2024-08-29 15:40:00,303.34,303.34,302.27,302.29,22272.0,300.3064,300.3064,299.2471,299.2669,22272.0
2024-08-29 15:45:00,302.38,302.64,301.67,301.72,23951.0,299.356,299.6134,298.6531,298.7026,23951.0
2024-08-29 15:50:00,301.73,302.06,300.8,300.94,34985.0,298.7125,299.0392,297.7918,297.9304,34985.0
2024-08-29 15:55:00,301.12,301.44,300.45,301.13,106797.0,298.1086,298.4254,297.4453,298.1185,106797.0
2024-08-30 09:30:00,301.49,302.94,300.86,301.57,45281.0,298.4749,299.9104,297.8512,298.5541,45281.0
2024-08-30 09:35:00,301.48,301.68,300.36,300.5,21757.0,298.465,298.663,297.3562,297.4948,21757.0
2024-08-30 09:40:00,300.73,301.51,300.53,301.01,28558.0,297.7225,298.4947,297.5245,297.9997,28558.0
2024-08-30 09:45:00,301.29,301.3,300.17,300.73,38689.0,298.2769,298.2868,297.1681,297.7225,38689.0
2024-08-30 09:50:00,300.46,301.38,300.12,301.04,36416.0,297.4552,298.366,297.1186,298.0294,36416.0
2024-08-30 09:55:00,300.78,302.98,300.76,302.55,10663.0,297.772,299.95,297.7522,299.5243,10663.0
2024-08-30 10:00:00,302.99,303.36,302.05,303.18,11863.0,299.9599,300.3262,299.0293,300.148,11863.0
2024-08-30 10:05:00,303.15,304.2,302.82,304.16,10993.0,300.1183,301.1578,299.7916,301.1182,10993.0
2024-08-30 10:10:00,304.36,305.35,304.36,304.63,10132.0,301.3162,302.2963,301.3162,301.5835,10132.0
2024-08-30 10:15:00,304.63,305.7,304.6,305.49,11357.0,301.5835,302.6428,301.5538,302.4349,11357.0
2024-08-30 10:20:00,305.28,305.36,304.73,304.73,14706.0,302.227,302.3062,301.6825,301.6825,14706.0
2024-08-30 10:25:00,304.9,305.0,304.21,304.72,8367.0,301.8508,301.9498,301.1677,301.6726,8367.0
2024-08-30 10:30:00,304.58,305.01,304.58,304.9,9072.0,301.534,301.9597,301.534,301.8508,9072.0
2024-08-30 10:35:00,305.02,305.22,304.72,304.87,12359.0,301.9696,302.1676,301.6726,301.8211,12359.0
2024-08-30 10:40:00,305.11,305.92,304.87,305.0,8434.0,302.0587,302.8606,301.8211,301.9498,8434.0
2024-08-30 10:45:00,305.0,305.47,304.81,305.47,6762.0,301.9498,302.4151,301.7617,302.4151,6762.0
2024-08-30 10:50:00,305.62,305.63,304.71,304.98,5475.0,302.5636,302.5735,301.6627,301.93,5475.0
2024-08-30 10:55:00,304.68,304.95,304.03,304.26,8217.0,301.633,301.9003,300.9895,301.2172,8217.0
2024-08-30 11:00:00,304.26,304.75,303.83,304.57,6233.0,301.2172,301.7023,300.7915,301.5241,6233.0
2024-08-30 11:05:00,304.51,304.67,304.31,304.31,6509.0,301.4647,301.6231,301.2667,301.2667,6509.0
2024-08-30 11:10:00,304.31,304.6,304.19,304.46,4954.0,301.2667,301.5538,301.1479,301.4152,4954.0
2024-08-30 11:15:00,304.33,304.56,303.82,304.03,4490.0,301.2865,301.5142,300.7816,300.9895,4490.0
2024-08-30 11:20:00,303.82,303.82,303.32,303.78,7845.0,300.7816,300.7816,300.2866,300.742,7845.0
2024-08-30 11:25:00,303.61,303.61,303.05,303.45,12974.0,300.5737,300.5737,300.0193,300.4153,12974.0
2024-08-30 11:30:00,303.26,303.46,302.53,302.67,10305.0,300.2272,300.4252,299.5045,299.6431,10305.0
2024-08-30 11:35:00,302.43,302.9,302.17,302.54,2880.0,299.4055,299.8708,299.1481,299.5144,2880.0
2024-08-30 11:40:00,302.68,302.89,302.33,302.46,3997.0,299.653,299.8609,299.3065,299.4352,3997.0
2024-08-30 11:45:00,302.21,302.55,302.2,302.39,7026.0,299.1877,299.5243,299.1778,299.3659,7026.0
2024-08-30 11:50:00,302.39,302.95,302.39,302.95,9260.0,299.3659,299.9203,299.3659,299.9203,9260.0
2024-08-30 11:55:00,302.83,303.16,302.13,302.67,24106.0,299.8015,300.1282,299.1085,299.6431,24106.0
2024-08-30 12:00:00,302.67,302.78,301.87,302.78,7047.0,299.6431,299.752,298.8511,299.752,7047.0
2024-08-30 12:05:00,302.78,302.98,302.7,302.94,3809.0,299.752,299.95,299.6728,299.9104,3809.0
2024-08-30 12:10:00,302.82,302.96,302.46,302.5,7078.0,299.7916,299.9302,299.4352,299.4748,7078.0
2024-08-30 12:15:00,302.71,302.71,302.06,302.06,2721.0,299.6827,299.6827,299.0392,299.0392,2721.0
2024-08-30 12:20:00,302.04,302.19,301.81,301.98,3314.0,299.0194,299.1679,298.7917,298.96,3314.0
2024-08-30 12:25:00,301.99,302.01,300.94,301.16,6629.0,298.9699,298.9897,297.9304,298.1482,6629.0
2024-08-30 12:30:00,301.11,301.35,300.65,300.94,4329.0,298.0987,298.3363,297.6433,297.9304,4329.0
2024-08-30 12:35:00,300.94,301.48,300.62,301.48,4265.0,297.9304,298.465,297.6136,298.465,4265.0
2024-08-30 12:40:00,301.42,301.87,301.42,301.87,3356.0,298.4056,298.8511,298.4056,298.8511,3356.0
2024-08-30 12:45:00,301.78,302.12,301.49,301.93,8316.0,298.762,299.0986,298.4749,298.9105,8316.0
2024-08-30 12:50:00,301.86,302.31,301.86,302.03,4791.0,298.8412,299.2867,298.8412,299.0095,4791.0
2024-08-30 12:55:00,302.04,302.59,302.03,302.59,2146.0,299.0194,299.5639,299.0095,299.5639,2146.0
2024-08-30 13:00:00,302.5,303.22,302.38,302.86,3226.0,299.4748,300.1876,299.356,299.8312,3226.0
2024-08-30 13:05:00,303.18,303.18,302.58,302.75,2733.0,300.148,300.148,299.554,299.7223,2733.0
2024-08-30 13:10:00,302.65,302.87,302.65,302.84,1764.0,299.6233,299.8411,299.6233,299.8114,1764.0
2024-08-30 13:15:00,302.88,302.92,302.52,302.77,6626.0,299.851,299.8906,299.4946,299.7421,6626.0
2024-08-30 13:20:00,302.75,303.04,302.46,302.65,7568.0,299.7223,300.0094,299.4352,299.6233,7568.0
2024-08-30 13:25:00,302.58,302.87,302.58,302.71,2389.0,299.554,299.8411,299.554,299.6827,2389.0
2024-08-30 13:30:00,302.71,303.19,302.69,302.83,3870.0,299.6827,300.1579,299.6629,299.8015,3870.0
2024-08-30 13:35:00,302.86,302.98,302.6,302.68,3159.0,299.8312,299.95,299.5738,299.653,3159.0
2024-08-30 13:40:00,302.57,302.81,302.57,302.63,3429.0,299.5441,299.7817,299.5441,299.6035,3429.0
2024-08-30 13:45:00,302.74,302.89,302.51,302.81,3697.0,299.7124,299.8609,299.4847,299.7817,3697.0
2024-08-30 13:50:00,302.83,303.13,302.83,303.07,2311.0,299.8015,300.0985,299.8015,300.0391,2311.0
2024-08-30 13:55:00,303.14,303.25,302.63,302.84,5085.0,300.1084,300.2173,299.6035,299.8114,5085.0
2024-08-30 14:00:00,302.55,302.88,302.51,302.75,5797.0,299.5243,299.851,299.4847,299.7223,5797.0
2024-08-30 14:05:00,302.87,303.33,302.87,303.28,5026.0,299.8411,300.2965,299.8411,300.247,5026.0
2024-08-30 14:10:00,303.11,303.63,303.11,303.44,5288.0,300.0787,300.5935,300.0787,300.4054,5288.0
2024-08-30 14:15:00,303.49,303.71,303.41,303.69,2560.0,300.4549,300.6727,300.3757,300.6529,2560.0
2024-08-30 14:20:00,303.64,303.75,303.6,303.63,4313.0,300.6034,300.7123,300.5638,300.5935,4313.0
2024-08-30 14:25:00,303.55,303.9,303.42,303.48,7460.0,300.5143,300.8608,300.3856,300.445,7460.0
2024-08-30 14:30:00,303.54,303.65,303.46,303.65,7048.0,300.5044,300.6133,300.4252,300.6133,7048.0
2024-08-30 14:35:00,303.66,304.11,303.63,304.11,4234.0,300.6232,301.0687,300.5935,301.0687,4234.0
2024-08-30 14:40:00,304.02,304.38,304.02,304.38,6184.0,300.9796,301.336,300.9796,301.336,6184.0
2024-08-30 14:45:00,304.42,304.47,304.2,304.46,7275.0,301.3756,301.4251,301.1578,301.4152,7275.0
2024-08-30 14:50:00,304.42,305.0,304.41,304.71,10000.0,301.3756,301.9498,301.3657,301.6627,10000.0
2024-08-30 14:55:00,304.57,304.94,304.55,304.83,9129.0,301.5241,301.8904,301.5043,301.7815,9129.0
2024-08-30 15:00:00,304.77,304.84,304.49,304.65,8504.0,301.7221,301.7914,301.4449,301.6033,8504.0
2024-08-30 15:05:00,304.65,305.14,304.65,304.82,7104.0,301.6033,302.0884,301.6033,301.7716,7104.0
2024-08-30 15:10:00,304.82,304.82,304.14,304.41,4889.0,301.7716,301.7716,301.0984,301.3657,4889.0
2024-08-30 15:15:00,304.43,304.65,304.39,304.6,6293.0,301.3855,301.6033,301.3459,301.5538,6293.0
2024-08-30 15:20:00,304.6,305.21,304.59,305.16,8210.0,301.5538,302.1577,301.5439,302.1082,8210.0
2024-08-30 15:25:00,305.1,305.42,304.89,305.2,15280.0,302.0488,302.3656,301.8409,302.1478,15280.0
2024-08-30 15:30:00,305.2,305.44,304.95,305.0,16117.0,302.1478,302.3854,301.9003,301.9498,16117.0
2024-08-30 15:35:00,305.06,305.86,305.06,305.83,18341.0,302.0092,302.8012,302.0092,302.7715,18341.0
2024-08-30 15:40:00,305.82,305.93,305.39,305.41,18821.0,302.7616,302.8705,302.3359,302.3557,18821.0
2024-08-30 15:45:00,305.44,305.92,305.44,305.92,14913.0,302.3854,302.8606,302.3854,302.8606,14913.0
2024-08-30 15:50:00,306.0,307.45,305.87,307.25,42082.0,302.9398,304.3753,302.8111,304.1773,42082.0
2024-08-30 15:55:00,307.35,307.65,306.47,307.09,187972.0,304.2763,304.5733,303.4051,304.0189,187972.0
2024-09-03 09:30:00,304.35,304.81,302.28,302.9,45317.0,301.3063,301.7617,299.257,299.8708,45317.0
2024-09-03 09:35:00,302.88,303.29,301.29,301.48,9444.0,299.851,300.2569,298.2769,298.465,9444.0
2024-09-03 09:40:00,301.5,301.93,299.94,299.94,23039.0,298.4848,298.9105,296.9404,296.9404,23039.0
2024-09-03 09:45:00,299.98,300.1,297.63,297.78,13297.0,296.98,297.0988,294.6535,294.802,13297.0
2024-09-03 09:50:00,297.51,298.03,296.61,297.42,19642.0,294.5347,295.0495,293.6437,294.4456,19642.0
2024-09-03 09:55:00,297.17,297.99,296.23,297.99,23230.0,294.1981,295.0099,293.2675,295.0099,23230.0
2024-09-03 10:00:00,297.88,297.88,293.62,294.27,23661.0,294.901,294.901,290.6836,291.3271,23661.0
2024-09-03 10:05:00,294.45,295.0,293.88,295.0,12363.0,291.5053,292.0498,290.941,292.0498,12363.0
2024-09-03 10:10:00,294.91,294.93,293.86,293.97,11668.0,291.9607,291.9805,290.9212,291.0301,11668.0
2024-09-03 10:15:00,293.9,294.95,293.67,294.71,6836.0,290.9608,292.0003,290.7331,291.7627,6836.0
2024-09-03 10:20:00,294.69,294.9,293.97,294.2,9177.0,291.7429,291.9508,291.0301,291.2578,9177.0
2024-09-03 10:25:00,294.15,294.89,294.15,294.79,5109.0,291.2083,291.9409,291.2083,291.8419,5109.0
2024-09-03 10:30:00,294.69,294.98,293.9,294.78,8468.0,291.7429,292.03,290.9608,291.832,8468.0
2024-09-03 10:35:00,294.78,295.0,294.54,294.76,7512.0,291.832,292.0498,291.5944,291.8122,7512.0
2024-09-03 10:40:00,294.71,295.14,294.59,294.98,7560.0,291.7627,292.1884,291.6439,292.03,7560.0
2024-09-03 10:45:00,294.74,294.96,294.22,294.28,6501.0,291.7924,292.0102,291.2776,291.337,6501.0
2024-09-03 10:50:00,294.28,295.05,294.25,294.41,9946.0,291.337,292.0993,291.3073,291.4657,9946.0
2024-09-03 10:55:00,294.56,294.84,293.85,293.85,8384.0,291.6142,291.8914,290.9113,290.9113,8384.0
2024-09-03 11:00:00,294.14,294.85,294.03,294.68,10368.0,291.1984,291.9013,291.0895,291.733,10368.0
2024-09-03 11:05:00,294.65,295.39,294.49,294.92,9829.0,291.7033,292.4359,291.5449,291.9706,9829.0
2024-09-03 11:10:00,294.8,295.49,294.72,295.0,11813.0,291.8518,292.5349,291.7726,292.0498,11813.0
2024-09-03 11:15:00,295.21,295.42,294.51,294.51,8181.0,292.2577,292.4656,291.5647,291.5647,8181.0
2024-09-03 11:20:00,294.75,295.13,294.35,294.48,12870.0,291.8023,292.1785,291.4063,291.535,12870.0
2024-09-03 11:25:00,294.35,294.72,294.07,294.7,8811.0,291.4063,291.7726,291.1291,291.7528,8811.0
2024-09-03 11:30:00,294.66,294.81,294.22,294.81,6489.0,291.7132,291.8617,291.2776,291.8617,6489.0
2024-09-03 11:35:00,294.88,295.09,294.18,294.2,8139.0,291.931,292.1389,291.238,291.2578,8139.0
2024-09-03 11:40:00,294.07,294.17,293.45,294.06,12731.0,291.1291,291.2281,290.5153,291.1192,12731.0
2024-09-03 11:45:00,294.23,294.57,294.17,294.19,4064.0,291.2875,291.6241,291.2281,291.2479,4064.0
2024-09-03 11:50:00,294.16,294.33,293.83,294.3,5543.0,291.2182,291.3865,290.8915,291.3568,5543.0
2024-09-03 11:55:00,294.16,294.17,293.59,293.7,4197.0,291.2182,291.2281,290.6539,290.7628,4197.0
2024-09-03 12:00:00,293.85,294.1,293.69,293.82,6565.0,290.9113,291.1588,290.7529,290.8816,6565.0
2024-09-03 12:05:00,293.69,293.88,292.79,293.05,9545.0,290.7529,290.941,289.8619,290.1193,9545.0
2024-09-03 12:10:00,292.87,292.87,292.29,292.66,12665.0,289.9411,289.9411,289.3669,289.7332,12665.0
2024-09-03 12:15:00,292.59,293.0,292.35,292.78,5661.0,289.6639,290.0698,289.4263,289.852,5661.0
2024-09-03 12:20:00,292.95,292.95,292.35,292.39,4541.0,290.0203,290.0203,289.4263,289.4659,4541.0
2024-09-03 12:25:00,292.53,292.53,291.78,292.5,22329.0,289.6045,289.6045,288.862,289.5748,22329.0
2024-09-03 12:30:00,292.5,292.83,292.24,292.43,12206.0,289.5748,289.9015,289.3174,289.5055,12206.0
2024-09-03 12:35:00,292.46,292.79,292.25,292.59,12198.0,289.5352,289.8619,289.3273,289.6639,12198.0
2024-09-03 12:40:00,292.51,292.54,292.16,292.43,10373.0,289.5847,289.6144,289.2382,289.5055,10373.0
2024-09-03 12:45:00,292.45,292.49,292.12,292.4,12905.0,289.5253,289.5649,289.1986,289.4758,12905.0
2024-09-03 12:50:00,292.47,292.67,292.23,292.42,9439.0,289.5451,289.7431,289.3075,289.4956,9439.0
2024-09-03 12:55:00,292.48,292.58,292.11,292.15,10281.0,289.555,289.654,289.1887,289.2283,10281.0
2024-09-03 13:00:00,292.06,292.22,291.75,292.05,11668.0,289.1392,289.2976,288.8323,289.1293,11668.0
2024-09-03 13:05:00,292.05,292.05,291.28,291.78,28717.0,289.1293,289.1293,288.367,288.862,28717.0
2024-09-03 13:10:00,291.74,291.85,291.06,291.21,13272.0,288.8224,288.9313,288.1492,288.2977,13272.0
2024-09-03 13:15:00,291.21,292.04,291.21,291.97,12201.0,288.2977,289.1194,288.2977,289.0501,12201.0
2024-09-03 13:20:00,292.24,293.01,292.14,292.91,16825.0,289.3174,290.0797,289.2184,289.9807,16825.0
2024-09-03 13:25:00,292.95,293.16,292.8,292.94,9021.0,290.0203,290.2282,289.8718,290.0104,9021.0
2024-09-03 13:30:00,292.85,292.95,292.32,292.57,10993.0,289.9213,290.0203,289.3966,289.6441,10993.0
2024-09-03 13:35:00,292.64,293.41,292.64,293.36,10507.0,289.7134,290.4757,289.7134,290.4262,10507.0
2024-09-03 13:40:00,293.28,293.28,292.84,292.94,9512.0,290.347,290.347,289.9114,290.0104,9512.0
2024-09-03 13:45:00,292.98,293.46,292.98,293.39,9776.0,290.05,290.5252,290.05,290.4559,9776.0
2024-09-03 13:50:00,293.39,293.93,293.38,293.8,21145.0,290.4559,290.9905,290.446,290.8618,21145.0
2024-09-03 13:55:00,293.77,294.12,293.58,293.71,11562.0,290.8321,291.1786,290.644,290.7727,11562.0
2024-09-03 14:00:00,293.81,293.81,293.13,293.28,25270.0,290.8717,290.8717,290.1985,290.347,25270.0
2024-09-03 14:05:00,293.27,293.46,293.08,293.19,11792.0,290.3371,290.5252,290.149,290.2579,11792.0
2024-09-03 14:10:00,293.28,293.42,293.08,293.24,12341.0,290.347,290.4856,290.149,290.3074,12341.0
2024-09-03 14:15:00,293.24,293.36,292.9,292.9,17480.0,290.3074,290.4262,289.9708,289.9708,17480.0
2024-09-03 14:20:00,292.94,293.29,292.84,292.85,11094.0,290.0104,290.3569,289.9114,289.9213,11094.0
2024-09-03 14:25:00,292.84,292.91,292.44,292.79,19208.0,289.9114,289.9807,289.5154,289.8619,19208.0
2024-09-03 14:30:00,292.81,292.98,292.64,292.79,35716.0,289.8817,290.05,289.7134,289.8619,35716.0
2024-09-03 14:35:00,292.8,292.87,292.44,292.75,48787.0,289.8718,289.9411,289.5154,289.8223,48787.0
2024-09-03 14:40:00,292.68,292.78,292.47,292.64,26149.0,289.753,289.852,289.5451,289.7134,26149.0
2024-09-03 14:45:00,292.64,293.39,292.58,293.31,27229.0,289.7134,290.4559,289.654,290.3767,27229.0
2024-09-03 14:50:00,293.31,293.75,293.17,293.5,22425.0,290.3767,290.8123,290.2381,290.5648,22425.0
2024-09-03 14:55:00,293.48,293.8,293.35,293.65,21240.0,290.545,290.8618,290.4163,290.7133,21240.0
2024-09-03 15:00:00,293.68,293.79,292.98,293.09,46897.0,290.743,290.8519,290.05,290.1589,46897.0
2024-09-03 15:05:00,293.12,293.24,292.87,292.87,30872.0,290.1886,290.3074,289.9411,289.9411,30872.0
2024-09-03 15:10:00,292.82,293.46,292.77,292.9,28813.0,289.8916,290.5252,289.8421,289.9708,28813.0
2024-09-03 15:15:00,292.9,293.06,292.7,293.03,20953.0,289.9708,290.1292,289.7728,290.0995,20953.0
2024-09-03 15:20:00,293.03,293.36,292.39,293.26,33867.0,290.0995,290.4262,289.4659,290.3272,33867.0
2024-09-03 15:25:00,293.25,293.29,292.62,292.66,32176.0,290.3173,290.3569,289.6936,289.7332,32176.0
2024-09-03 15:30:00,292.66,292.72,292.24,292.32,30460.0,289.7332,289.7926,289.3174,289.3966,30460.0
2024-09-03 15:35:00,292.33,292.34,291.39,291.65,35280.0,289.4065,289.4164,288.4759,288.7333,35280.0
2024-09-03 15:40:00,291.68,291.73,290.48,291.37,33195.0,288.763,288.8125,287.575,288.4561,33195.0
2024-09-03 15:45:00,291.26,291.31,289.9,290.81,35899.0,288.3472,288.3967,287.0008,287.9017,35899.0
2024-09-03 15:50:00,291.01,291.21,289.77,290.17,60330.0,288.0997,288.2977,286.8721,287.2681,60330.0
2024-09-03 15:55:00,290.39,290.52,289.47,289.87,353492.0,287.4859,287.6146,286.5751,286.9711,353492.0
2024-09-04 09:30:00,288.2,290.29,286.62,289.52,59896.0,285.3178,287.3869,283.7536,286.6246,59896.0
2024-09-04 09:35:00,289.51,289.62,288.52,289.09,18817.0,286.6147,286.7236,285.6346,286.1989,18817.0
2024-09-04 09:40:00,289.1,289.83,288.15,288.15,39402.0,286.2088,286.9315,285.2683,285.2683,39402.0
2024-09-04 09:45:00,288.87,288.9,288.06,288.31,22177.0,285.9811,286.0108,285.1792,285.4267,22177.0
2024-09-04 09:50:00,288.3,289.85,287.78,289.69,27703.0,285.4168,286.9513,284.902,286.7929,27703.0
2024-09-04 09:55:00,289.72,290.42,288.85,290.42,69320.0,286.8226,287.5156,285.9613,287.5156,69320.0
2024-09-04 10:00:00,289.9,292.41,288.46,291.19,83325.0,287.0008,289.4857,285.5752,288.2779,83325.0
2024-09-04 10:05:00,291.45,292.79,290.87,291.93,9277.0,288.5353,289.8619,287.9611,289.0105,9277.0
2024-09-04 10:10:00,291.74,291.74,289.73,290.58,26071.0,288.8224,288.8224,286.8325,287.674,26071.0
2024-09-04 10:15:00,290.63,292.1,289.88,290.48,32722.0,287.7235,289.1788,286.981,287.575,32722.0
2024-09-04 10:20:00,290.5,290.92,289.65,290.37,27120.0,287.5948,288.0106,286.7533,287.4661,27120.0
2024-09-04 10:25:00,290.22,290.61,289.33,290.4,19023.0,287.3176,287.7037,286.4365,287.4958,19023.0
2024-09-04 10:30:00,290.56,290.76,290.06,290.69,12530.0,287.6542,287.8522,287.1592,287.7829,12530.0
2024-09-04 10:35:00,290.69,291.56,290.69,291.49,8799.0,287.7829,288.6442,287.7829,288.5749,8799.0
2024-09-04 10:40:00,291.47,291.66,290.38,290.85,16018.0,288.5551,288.7432,287.476,287.9413,16018.0
2024-09-04 10:45:00,290.94,291.01,290.15,290.3,8689.0,288.0304,288.0997,287.2483,287.3968,8689.0
2024-09-04 10:50:00,290.15,290.62,289.73,289.98,8715.0,287.2483,287.7136,286.8325,287.08,8715.0
2024-09-04 10:55:00,290.11,290.61,290.1,290.1,6138.0,287.2087,287.7037,287.1988,287.1988,6138.0
2024-09-04 11:00:00,290.3,290.55,290.03,290.33,4576.0,287.3968,287.6443,287.1295,287.4265,4576.0
2024-09-04 11:05:00,290.56,290.56,289.6,289.61,8807.0,287.6542,287.6542,286.7038,286.7137,8807.0
2024-09-04 11:10:00,289.75,290.1,289.28,289.59,8311.0,286.8523,287.1988,286.387,286.6939,8311.0
2024-09-04 11:15:00,289.28,290.1,289.27,290.0,4736.0,286.387,287.1988,286.3771,287.0998,4736.0
2024-09-04 11:20:00,289.94,290.19,289.58,290.09,29482.0,287.0404,287.2879,286.684,287.1889,29482.0
2024-09-04 11:25:00,289.94,290.2,289.65,289.87,19282.0,287.0404,287.2978,286.7533,286.9711,19282.0
2024-09-04 11:30:00,289.78,289.89,288.93,289.55,17908.0,286.882,286.9909,286.0405,286.6543,17908.0
2024-09-04 11:35:00,289.69,289.75,289.07,289.41,9833.0,286.7929,286.8523,286.1791,286.5157,9833.0
2024-09-04 11:40:00,289.24,289.57,289.17,289.31,5577.0,286.3474,286.6741,286.2781,286.4167,5577.0
2024-09-04 11:45:00,289.4,289.94,289.33,289.71,15551.0,286.5058,287.0404,286.4365,286.8127,15551.0
2024-09-04 11:50:00,289.67,289.78,289.24,289.44,3158.0,286.7731,286.882,286.3474,286.5454,3158.0
2024-09-04 11:55:00,289.3,289.45,288.47,288.71,12764.0,286.4068,286.5553,285.5851,285.8227,12764.0
2024-09-04 12:00:00,288.64,289.0,288.04,288.21,16137.0,285.7534,286.1098,285.1594,285.3277,16137.0
2024-09-04 12:05:00,288.25,288.51,288.01,288.38,11878.0,285.3673,285.6247,285.1297,285.496,11878.0
2024-09-04 12:10:00,288.38,288.65,288.06,288.18,7356.0,285.496,285.7633,285.1792,285.298,7356.0
2024-09-04 12:15:00,288.04,288.96,288.01,288.23,8601.0,285.1594,286.0702,285.1297,285.3475,8601.0
2024-09-04 12:20:00,288.22,288.73,288.22,288.73,9307.0,285.3376,285.8425,285.3376,285.8425,9307.0
2024-09-04 12:25:00,288.75,288.83,288.52,288.63,4694.0,285.8623,285.9415,285.6346,285.7435,4694.0
2024-09-04 12:30:00,288.72,289.22,288.63,289.22,4882.0,285.8326,286.3276,285.7435,286.3276,4882.0
2024-09-04 12:35:00,289.27,289.51,289.13,289.28,4107.0,286.3771,286.6147,286.2385,286.387,4107.0
2024-09-04 12:40:00,289.26,289.34,288.38,288.4,9852.0,286.3672,286.4464,285.496,285.5158,9852.0
2024-09-04 12:45:00,288.33,288.88,288.18,288.63,2018.0,285.4465,285.991,285.298,285.7435,2018.0
2024-09-04 12:50:00,288.87,289.09,288.63,289.06,8588.0,285.9811,286.1989,285.7435,286.1692,8588.0
2024-09-04 12:55:00,289.09,289.23,288.53,289.1,12147.0,286.1989,286.3375,285.6445,286.2088,12147.0
2024-09-04 13:00:00,288.85,289.01,288.6,288.83,7295.0,285.9613,286.1197,285.7138,285.9415,7295.0
2024-09-04 13:05:00,288.86,289.19,288.76,289.19,7218.0,285.9712,286.2979,285.8722,286.2979,7218.0
2024-09-04 13:10:00,289.1,289.24,288.64,288.82,6710.0,286.2088,286.3474,285.7534,285.9316,6710.0
2024-09-04 13:15:00,288.75,289.21,288.42,289.21,7379.0,285.8623,286.3177,285.5356,286.3177,7379.0
2024-09-04 13:20:00,288.97,289.25,288.7,288.79,6321.0,286.0801,286.3573,285.8128,285.9019,6321.0
2024-09-04 13:25:00,288.71,288.88,288.39,288.55,10223.0,285.8227,285.991,285.5059,285.6643,10223.0
2024-09-04 13:30:00,288.62,288.68,288.45,288.58,6519.0,285.7336,285.793,285.5653,285.694,6519.0
2024-09-04 13:35:00,288.65,288.74,288.41,288.7,9652.0,285.7633,285.8524,285.5257,285.8128,9652.0
2024-09-04 13:40:00,288.6,288.81,288.13,288.13,8254.0,285.7138,285.9217,285.2485,285.2485,8254.0
2024-09-04 13:45:00,288.2,288.5,288.1,288.15,17261.0,285.3178,285.6148,285.2188,285.2683,17261.0
2024-09-04 13:50:00,288.02,288.02,287.16,287.62,7960.0,285.1396,285.1396,284.2882,284.7436,7960.0
2024-09-04 13:55:00,287.6,287.87,287.5,287.8,15156.0,284.7238,284.9911,284.6248,284.9218,15156.0
2024-09-04 14:00:00,287.92,287.96,287.66,287.66,5175.0,285.0406,285.0802,284.7832,284.7832,5175.0
2024-09-04 14:05:00,287.63,287.78,287.43,287.66,8023.0,284.7535,284.902,284.5555,284.7832,8023.0
2024-09-04 14:10:00,287.77,287.78,287.38,287.38,19226.0,284.8921,284.902,284.506,284.506,19226.0
2024-09-04 14:15:00,287.41,288.11,287.38,287.62,9344.0,284.5357,285.2287,284.506,284.7436,9344.0
2024-09-04 14:20:00,287.56,288.04,287.56,288.04,2942.0,284.6842,285.1594,284.6842,285.1594,2942.0
2024-09-04 14:25:00,287.94,288.29,287.83,288.22,5037.0,285.0604,285.4069,284.9515,285.3376,5037.0
2024-09-04 14:30:00,288.12,288.45,287.84,287.98,6211.0,285.2386,285.5653,284.9614,285.1,6211.0
2024-09-04 14:35:00,287.86,287.97,287.39,287.45,3272.0,284.9812,285.0901,284.5159,284.5753,3272.0
2024-09-04 14:40:00,287.63,287.98,287.6,287.6,4998.0,284.7535,285.1,284.7238,284.7238,4998.0
2024-09-04 14:45:00,287.6,288.09,287.55,287.88,7596.0,284.7238,285.2089,284.6743,285.001,7596.0
2024-09-04 14:50:00,287.97,288.16,287.74,288.13,9335.0,285.0901,285.2782,284.8624,285.2485,9335.0
2024-09-04 14:55:00,288.12,288.13,287.7,287.78,10265.0,285.2386,285.2485,284.8228,284.902,10265.0
2024-09-04 15:00:00,287.78,287.8,287.36,287.36,10976.0,284.902,284.9218,284.4862,284.4862,10976.0
2024-09-04 15:05:00,287.35,287.45,286.86,286.94,8986.0,284.4763,284.5753,283.9912,284.0704,8986.0
2024-09-04 15:10:00,287.01,287.3,286.93,286.93,12947.0,284.1397,284.4268,284.0605,284.0605,12947.0
2024-09-04 15:15:00,286.94,287.17,286.92,287.05,9443.0,284.0704,284.2981,284.0506,284.1793,9443.0
2024-09-04 15:20:00,287.23,288.0,287.19,287.88,6419.0,284.3575,285.1198,284.3179,285.001,6419.0
2024-09-04 15:25:00,287.88,288.14,287.78,287.96,7060.0,285.001,285.2584,284.902,285.0802,7060.0
2024-09-04 15:30:00,287.96,288.0,287.67,287.87,7473.0,285.0802,285.1198,284.7931,284.9911,7473.0
2024-09-04 15:35:00,288.0,288.64,287.84,288.63,10583.0,285.1198,285.7534,284.9614,285.7435,10583.0
2024-09-04 15:40:00,288.62,288.72,288.32,288.72,21756.0,285.7336,285.8326,285.4366,285.8326,21756.0
2024-09-04 15:45:00,288.72,289.53,288.55,289.3,14177.0,285.8326,286.6345,285.6643,286.4068,14177.0
2024-09-04 15:50:00,289.4,289.71,288.63,289.01,43919.0,286.5058,286.8127,285.7435,286.1197,43919.0
2024-09-04 15:55:00,288.84,289.22,288.59,288.77,108468.0,285.9514,286.3276,285.7039,285.8821,108468.0
2024-09-05 09:30:00,287.45,288.42,284.51,284.51,31832.0,284.5753,285.5356,281.6647,281.6647,31832.0
2024-09-05 09:35:00,284.17,285.91,283.94,283.94,14402.0,281.3281,283.0507,281.1004,281.1004,14402.0
2024-09-05 09:40:00,284.37,286.65,284.16,286.5,8634.0,281.5261,283.7833,281.3182,283.6348,8634.0
2024-09-05 09:45:00,286.65,286.9,286.11,286.9,14254.0,283.7833,284.0308,283.2487,284.0308,14254.0
2024-09-05 09:50:00,286.57,286.9,285.84,286.55,11681.0,283.7041,284.0308,282.9814,283.6843,11681.0
2024-09-05 09:55:00,286.47,287.11,285.95,286.04,23363.0,283.6051,284.2387,283.0903,283.1794,23363.0
2024-09-05 10:00:00,286.44,289.23,286.38,288.47,15127.0,283.5754,286.3375,283.516,285.5851,15127.0
2024-09-05 10:05:00,288.51,288.71,287.0,287.38,12184.0,285.6247,285.8227,284.1298,284.506,12184.0
2024-09-05 10:10:00,287.61,287.78,286.0,286.56,3905.0,284.7337,284.902,283.1398,283.6942,3905.0
2024-09-05 10:15:00,286.56,286.83,285.84,286.41,5828.0,283.6942,283.9615,282.9814,283.5457,5828.0
2024-09-05 10:20:00,286.65,287.72,286.32,287.48,7368.0,283.7833,284.8426,283.4566,284.605,7368.0
2024-09-05 10:25:00,287.47,287.47,286.25,286.51,7401.0,284.5951,284.5951,283.3873,283.6447,7401.0
2024-09-05 10:30:00,286.51,287.15,286.46,286.48,5333.0,283.6447,284.2783,283.5952,283.615,5333.0
2024-09-05 10:35:00,286.42,287.14,286.42,287.03,6371.0,283.5556,284.2684,283.5556,284.1595,6371.0
2024-09-05 10:40:00,286.85,286.85,286.05,286.11,10773.0,283.9813,283.9813,283.1893,283.2487,10773.0
2024-09-05 10:45:00,285.93,286.33,285.32,285.32,6665.0,283.0705,283.4665,282.4666,282.4666,6665.0
2024-09-05 10:50:00,285.29,285.46,284.85,285.31,11374.0,282.4369,282.6052,282.0013,282.4567,11374.0
2024-09-05 10:55:00,285.36,285.52,285.12,285.18,5191.0,282.5062,282.6646,282.2686,282.328,5191.0
2024-09-05 11:00:00,285.06,285.23,284.66,285.06,9628.0,282.2092,282.3775,281.8132,282.2092,9628.0
2024-09-05 11:05:00,284.96,285.32,284.72,285.29,8537.0,282.1102,282.4666,281.8726,282.4369,8537.0
2024-09-05 11:10:00,285.27,285.27,283.55,283.68,12692.0,282.4171,282.4171,280.7143,280.843,12692.0
2024-09-05 11:15:00,283.68,284.34,283.68,283.81,8828.0,280.843,281.4964,280.843,280.9717,8828.0
2024-09-05 11:20:00,284.21,284.46,283.8,284.03,7703.0,281.3677,281.6152,280.9618,281.1895,7703.0
2024-09-05 11:25:00,284.01,284.05,283.39,283.53,6527.0,281.1697,281.2093,280.5559,280.6945,6527.0
2024-09-05 11:30:00,283.52,283.65,283.07,283.2,7168.0,280.6846,280.8133,280.2391,280.3678,7168.0
2024-09-05 11:35:00,283.08,283.9,283.07,283.4,11165.0,280.249,281.0608,280.2391,280.5658,11165.0
2024-09-05 11:40:00,283.45,283.58,282.93,282.99,17608.0,280.6153,280.744,280.1005,280.1599,17608.0
2024-09-05 11:45:00,283.02,283.48,282.92,283.01,11783.0,280.1896,280.645,280.0906,280.1797,11783.0
2024-09-05 11:50:00,283.03,283.1,282.56,282.56,6488.0,280.1995,280.2688,279.7342,279.7342,6488.0
2024-09-05 11:55:00,282.68,283.26,282.57,283.25,33058.0,279.853,280.4272,279.7441,280.4173,33058.0
2024-09-05 12:00:00,283.25,283.52,283.2,283.2,15004.0,280.4173,280.6846,280.3678,280.3678,15004.0
2024-09-05 12:05:00,283.23,283.57,283.19,283.5,15428.0,280.3975,280.7341,280.3579,280.6648,15428.0
2024-09-05 12:10:00,283.53,283.53,283.09,283.11,12126.0,280.6945,280.6945,280.2589,280.2787,12126.0
2024-09-05 12:15:00,283.25,283.25,282.79,283.1,24998.0,280.4173,280.4173,279.9619,280.2688,24998.0
2024-09-05 12:20:00,283.1,283.76,283.08,283.74,9957.0,280.2688,280.9222,280.249,280.9024,9957.0
2024-09-05 12:25:00,283.68,284.19,283.67,283.91,14148.0,280.843,281.3479,280.8331,281.0707,14148.0
2024-09-05 12:30:00,283.87,284.18,283.81,284.16,18803.0,281.0311,281.338,280.9717,281.3182,18803.0
2024-09-05 12:35:00,284.15,284.28,283.73,283.73,7040.0,281.3083,281.437,280.8925,280.8925,7040.0
2024-09-05 12:40:00,283.73,284.17,283.73,284.13,8454.0,280.8925,281.3281,280.8925,281.2885,8454.0
2024-09-05 12:45:00,284.09,284.64,283.84,284.35,7296.0,281.2489,281.7934,281.0014,281.5063,7296.0
2024-09-05 12:50:00,284.29,284.63,284.28,284.48,3402.0,281.4469,281.7835,281.437,281.635,3402.0
2024-09-05 12:55:00,284.48,285.37,284.47,285.06,5929.0,281.635,282.5161,281.6251,282.2092,5929.0
2024-09-05 13:00:00,285.16,285.34,284.91,285.0,15458.0,282.3082,282.4864,282.0607,282.1498,15458.0
2024-09-05 13:05:00,284.9,285.42,284.8,285.42,5309.0,282.0508,282.5656,281.9518,282.5656,5309.0
2024-09-05 13:10:00,285.24,285.42,285.12,285.12,3182.0,282.3874,282.5656,282.2686,282.2686,3182.0
2024-09-05 13:15:00,285.36,285.4,284.86,285.19,7804.0,282.5062,282.5458,282.0112,282.3379,7804.0
2024-09-05 13:20:00,285.07,285.34,285.06,285.2,4015.0,282.2191,282.4864,282.2092,282.3478,4015.0
2024-09-05 13:25:00,285.32,285.34,284.81,284.93,3845.0,282.4666,282.4864,281.9617,282.0805,3845.0
2024-09-05 13:30:00,284.82,285.51,284.82,285.51,6192.0,281.9716,282.6547,281.9716,282.6547,6192.0
2024-09-05 13:35:00,285.53,286.19,285.51,285.83,6121.0,282.6745,283.3279,282.6547,282.9715,6121.0
2024-09-05 13:40:00,285.76,286.18,285.76,286.1,23659.0,282.9022,283.318,282.9022,283.2388,23659.0
2024-09-05 13:45:00,286.18,286.7,286.14,286.6,14409.0,283.318,283.8328,283.2784,283.7338,14409.0
2024-09-05 13:50:00,286.71,286.76,286.44,286.5,11634.0,283.8427,283.8922,283.5754,283.6348,11634.0
2024-09-05 13:55:00,286.5,287.04,286.5,286.91,6757.0,283.6348,284.1694,283.6348,284.0407,6757.0
2024-09-05 14:00:00,286.94,287.0,286.63,286.64,7035.0,284.0704,284.1298,283.7635,283.7734,7035.0
2024-09-05 14:05:00,286.6,286.67,286.22,286.22,6060.0,283.7338,283.8031,283.3576,283.3576,6060.0
2024-09-05 14:10:00,286.28,286.43,286.05,286.05,8341.0,283.417,283.5655,283.1893,283.1893,8341.0
2024-09-05 14:15:00,285.91,286.4,285.91,286.25,12441.0,283.0507,283.5358,283.0507,283.3873,12441.0
2024-09-05 14:20:00,286.27,286.33,285.99,286.0,6610.0,283.4071,283.4665,283.1299,283.1398,6610.0
2024-09-05 14:25:00,286.0,286.06,285.69,285.79,10838.0,283.1398,283.1992,282.8329,282.9319,10838.0
2024-09-05 14:30:00,285.77,286.11,285.64,285.86,10996.0,282.9121,283.2487,282.7834,283.0012,10996.0
2024-09-05 14:35:00,285.85,285.99,285.64,285.81,3607.0,282.9913,283.1299,282.7834,282.9517,3607.0
2024-09-05 14:40:00,285.78,285.89,285.38,285.84,23951.0,282.922,283.0309,282.526,282.9814,23951.0
2024-09-05 14:45:00,285.81,286.08,285.75,285.91,10639.0,282.9517,283.219,282.8923,283.0507,10639.0
2024-09-05 14:50:00,285.91,286.28,285.86,285.99,11676.0,283.0507,283.417,283.0012,283.1299,11676.0
2024-09-05 14:55:00,286.02,286.26,285.85,285.85,7794.0,283.1596,283.3972,282.9913,282.9913,7794.0
2024-09-05 15:00:00,285.85,285.87,285.38,285.54,10597.0,282.9913,283.0111,282.526,282.6844,10597.0
2024-09-05 15:05:00,285.56,285.57,285.34,285.51,15078.0,282.7042,282.7141,282.4864,282.6547,15078.0
2024-09-05 15:10:00,285.37,285.62,285.34,285.38,8649.0,282.5161,282.7636,282.4864,282.526,8649.0
2024-09-05 15:15:00,285.31,285.31,284.62,285.01,15156.0,282.4567,282.4567,281.7736,282.1597,15156.0
2024-09-05 15:20:00,285.03,285.31,284.75,285.31,7371.0,282.1795,282.4567,281.9023,282.4567,7371.0
2024-09-05 15:25:00,285.31,285.5,285.06,285.35,12801.0,282.4567,282.6448,282.2092,282.4963,12801.0
2024-09-05 15:30:00,285.35,286.0,285.23,286.0,30489.0,282.4963,283.1398,282.3775,283.1398,30489.0
2024-09-05 15:35:00,285.99,286.04,285.33,285.42,17065.0,283.1299,283.1794,282.4765,282.5656,17065.0
2024-09-05 15:40:00,285.31,285.39,284.73,284.74,23971.0,282.4567,282.5359,281.8825,281.8924,23971.0
2024-09-05 15:45:00,284.74,284.95,284.24,284.77,38075.0,281.8924,282.1003,281.3974,281.9221,38075.0
2024-09-05 15:50:00,284.95,284.95,284.01,284.82,86026.0,282.1003,282.1003,281.1697,281.9716,86026.0
2024-09-05 15:55:00,284.72,285.75,284.7,285.65,112168.0,281.8726,282.8923,281.8528,282.7933,112168.0
2024-09-06 09:30:00,288.62,291.97,288.56,291.06,44824.0,285.7336,289.0501,285.6742,288.1492,44824.0
2024-09-06 09:35:00,291.29,292.2,289.8,290.1,51491.0,288.3769,289.2778,286.9018,287.1988,51491.0
2024-09-06 09:40:00,290.1,290.45,289.27,289.74,62247.0,287.1988,287.5453,286.3771,286.8424,62247.0
2024-09-06 09:45:00,290.07,290.83,288.96,289.57,42236.0,287.1691,287.9215,286.0702,286.6741,42236.0
2024-09-06 09:50:00,289.27,289.61,288.37,288.37,9389.0,286.3771,286.7137,285.4861,285.4861,9389.0
2024-09-06 09:55:00,288.39,288.9,287.99,288.13,8627.0,285.5059,286.0108,285.1099,285.2485,8627.0
2024-09-06 10:00:00,288.01,288.01,287.07,287.09,13582.0,285.1297,285.1297,284.1991,284.2189,13582.0
2024-09-06 10:05:00,287.03,287.41,286.1,286.57,27765.0,284.1595,284.5357,283.2388,283.7041,27765.0
2024-09-06 10:10:00,286.44,287.15,285.22,286.21,33810.0,283.5754,284.2783,282.3676,283.3477,33810.0
2024-09-06 10:15:00,286.19,286.39,285.43,286.11,21103.0,283.3279,283.5259,282.5755,283.2487,21103.0
2024-09-06 10:20:00,286.11,286.3,285.15,285.4,7671.0,283.2487,283.4368,282.2983,282.5458,7671.0
2024-09-06 10:25:00,285.0,285.27,284.05,284.19,13576.0,282.1498,282.4171,281.2093,281.3479,13576.0
2024-09-06 10:30:00,284.19,285.83,284.18,284.94,19871.0,281.3479,282.9715,281.338,282.0904,19871.0
2024-09-06 10:35:00,284.77,285.75,284.75,285.36,34833.0,281.9221,282.8923,281.9023,282.5062,34833.0
2024-09-06 10:40:00,285.18,285.27,284.15,284.42,15588.0,282.328,282.4171,281.3083,281.5756,15588.0
2024-09-06 10:45:00,284.4,285.02,284.4,284.77,9160.0,281.5558,282.1696,281.5558,281.9221,9160.0
2024-09-06 10:50:00,284.56,284.8,283.51,283.51,6306.0,281.7142,281.9518,280.6747,280.6747,6306.0
2024-09-06 10:55:00,283.3,283.73,283.29,283.73,13816.0,280.4668,280.8925,280.4569,280.8925,13816.0
2024-09-06 11:00:00,283.67,286.37,283.67,285.23,35173.0,280.8331,283.5061,280.8331,282.3775,35173.0
2024-09-06 11:05:00,285.37,285.53,283.41,283.69,5634.0,282.5161,282.6745,280.5757,280.8529,5634.0
2024-09-06 11:10:00,283.91,284.05,283.01,283.01,8267.0,281.0707,281.2093,280.1797,280.1797,8267.0
2024-09-06 11:15:00,283.1,283.22,282.34,282.48,9219.0,280.2688,280.3876,279.5164,279.655,9219.0
2024-09-06 11:20:00,282.56,283.07,282.29,282.84,22392.0,279.7342,280.2391,279.4669,280.0114,22392.0
2024-09-06 11:25:00,282.64,283.21,282.64,283.21,10277.0,279.8134,280.3777,279.8134,280.3777,10277.0
2024-09-06 11:30:00,283.1,284.04,282.98,283.93,14041.0,280.2688,281.1994,280.15,281.0905,14041.0
2024-09-06 11:35:00,283.93,284.15,283.42,283.89,13837.0,281.0905,281.3083,280.5856,281.0509,13837.0
2024-09-06 11:40:00,283.99,283.99,283.21,283.26,6347.0,281.1499,281.1499,280.3777,280.4272,6347.0
2024-09-06 11:45:00,283.59,283.78,283.08,283.7,6209.0,280.7539,280.942,280.249,280.8628,6209.0
2024-09-06 11:50:00,283.69,283.84,283.0,283.34,19188.0,280.8529,281.0014,280.1698,280.5064,19188.0
2024-09-06 11:55:00,283.29,283.48,282.86,282.86,8302.0,280.4569,280.645,280.0312,280.0312,8302.0
2024-09-06 12:00:00,282.65,282.99,282.2,282.25,3943.0,279.8233,280.1599,279.3778,279.4273,3943.0
2024-09-06 12:05:00,282.26,282.87,282.09,282.68,9384.0,279.4372,280.0411,279.2689,279.853,9384.0
2024-09-06 12:10:00,282.66,282.72,282.4,282.46,4762.0,279.8332,279.8926,279.5758,279.6352,4762.0
2024-09-06 12:15:00,282.38,282.45,281.97,282.14,7265.0,279.556,279.6253,279.1501,279.3184,7265.0
2024-09-06 12:20:00,282.3,282.39,281.65,281.85,10386.0,279.4768,279.5659,278.8333,279.0313,10386.0
2024-09-06 12:25:00,281.72,281.91,281.41,281.69,8832.0,278.9026,279.0907,278.5957,278.8729,8832.0
2024-09-06 12:30:00,281.68,282.42,281.34,282.42,10230.0,278.863,279.5956,278.5264,279.5956,10230.0
2024-09-06 12:35:00,282.6,282.82,282.05,282.05,4023.0,279.7738,279.9916,279.2293,279.2293,4023.0
2024-09-06 12:40:00,282.17,282.44,282.1,282.31,7884.0,279.3481,279.6154,279.2788,279.4867,7884.0
2024-09-06 12:45:00,282.32,282.32,281.73,282.06,4750.0,279.4966,279.4966,278.9125,279.2392,4750.0
2024-09-06 12:50:00,282.15,282.34,281.9,281.93,10539.0,279.3283,279.5164,279.0808,279.1105,10539.0
2024-09-06 12:55:00,281.91,282.38,281.91,282.26,5053.0,279.0907,279.556,279.0907,279.4372,5053.0
2024-09-06 13:00:00,282.27,282.6,282.05,282.6,3502.0,279.4471,279.7738,279.2293,279.7738,3502.0
2024-09-06 13:05:00,282.55,282.97,282.48,282.93,2854.0,279.7243,280.1401,279.655,280.1005,2854.0
2024-09-06 13:10:00,282.94,283.23,282.91,283.19,5275.0,280.1104,280.3975,280.0807,280.3579,5275.0
2024-09-06 13:15:00,282.96,283.19,282.71,282.97,4126.0,280.1302,280.3579,279.8827,280.1401,4126.0
2024-09-06 13:20:00,282.97,283.78,282.97,283.74,3834.0,280.1401,280.942,280.1401,280.9024,3834.0
2024-09-06 13:25:00,283.65,283.85,283.15,283.15,4939.0,280.8133,281.0113,280.3183,280.3183,4939.0
2024-09-06 13:30:00,282.94,283.13,282.79,283.06,4445.0,280.1104,280.2985,279.9619,280.2292,4445.0
2024-09-06 13:35:00,283.06,283.36,282.71,283.28,13641.0,280.2292,280.5262,279.8827,280.447,13641.0
2024-09-06 13:40:00,283.0,283.28,282.99,283.28,2965.0,280.1698,280.447,280.1599,280.447,2965.0
2024-09-06 13:45:00,283.36,283.47,283.18,283.25,4627.0,280.5262,280.6351,280.348,280.4173,4627.0
2024-09-06 13:50:00,283.32,283.72,283.18,283.62,4467.0,280.4866,280.8826,280.348,280.7836,4467.0
2024-09-06 13:55:00,283.64,284.09,283.64,283.81,4667.0,280.8034,281.2489,280.8034,280.9717,4667.0
2024-09-06 14:00:00,283.64,283.76,283.02,283.31,15061.0,280.8034,280.9222,280.1896,280.4767,15061.0
2024-09-06 14:05:00,283.37,283.58,282.87,282.99,12120.0,280.5361,280.744,280.0411,280.1599,12120.0
2024-09-06 14:10:00,282.89,283.27,282.84,282.84,11579.0,280.0609,280.4371,280.0114,280.0114,11579.0
2024-09-06 14:15:00,283.03,283.2,282.88,283.12,3119.0,280.1995,280.3678,280.051,280.2886,3119.0
2024-09-06 14:20:00,283.11,283.28,282.65,282.66,3843.0,280.2787,280.447,279.8233,279.8332,3843.0
2024-09-06 14:25:00,282.8,283.0,282.56,283.0,8894.0,279.9718,280.1698,279.7342,280.1698,8894.0
2024-09-06 14:30:00,282.86,283.18,282.54,282.55,3609.0,280.0312,280.348,279.7144,279.7243,3609.0
2024-09-06 14:35:00,282.78,283.47,282.59,283.44,25214.0,279.952,280.6351,279.7639,280.6054,25214.0
2024-09-06 14:40:00,283.29,284.3,283.17,284.22,6571.0,280.4569,281.4568,280.3381,281.3776,6571.0
2024-09-06 14:45:00,284.3,284.31,283.5,283.94,8511.0,281.4568,281.4667,280.6648,281.1004,8511.0
2024-09-06 14:50:00,283.91,283.91,283.21,283.49,6899.0,281.0707,281.0707,280.3777,280.6549,6899.0
2024-09-06 14:55:00,283.51,283.8,283.47,283.63,11348.0,280.6747,280.9618,280.6351,280.7935,11348.0
2024-09-06 15:00:00,283.47,283.96,283.47,283.96,6944.0,280.6351,281.1202,280.6351,281.1202,6944.0
2024-09-06 15:05:00,283.92,284.67,283.88,284.65,9630.0,281.0806,281.8231,281.041,281.8033,9630.0
2024-09-06 15:10:00,284.56,284.7,284.23,284.33,13388.0,281.7142,281.8528,281.3875,281.4865,13388.0
2024-09-06 15:15:00,284.39,285.0,283.99,284.06,13563.0,281.5459,282.1498,281.1499,281.2192,13563.0
2024-09-06 15:20:00,284.08,284.47,284.08,284.42,6172.0,281.239,281.6251,281.239,281.5756,6172.0
2024-09-06 15:25:00,284.49,284.63,284.0,284.06,11464.0,281.6449,281.7835,281.1598,281.2192,11464.0
2024-09-06 15:30:00,283.98,284.38,283.64,284.1,12485.0,281.14,281.536,280.8034,281.2588,12485.0
2024-09-06 15:35:00,284.09,284.35,283.9,284.33,30660.0,281.2489,281.5063,281.0608,281.4865,30660.0
2024-09-06 15:40:00,284.22,284.44,283.96,284.34,19170.0,281.3776,281.5954,281.1202,281.4964,19170.0
2024-09-06 15:45:00,284.25,285.58,284.24,285.57,42859.0,281.4073,282.724,281.3974,282.7141,42859.0
2024-09-06 15:50:00,285.66,285.67,284.09,284.74,49976.0,282.8032,282.8131,281.2489,281.8924,49976.0
2024-09-06 15:55:00,284.63,285.1,284.4,285.04,92551.0,281.7835,282.2488,281.5558,282.1894,92551.0
2024-09-09 09:30:00,289.21,291.26,288.24,290.84,55410.0,286.3177,288.3472,285.3574,287.9314,55410.0
2024-09-09 09:35:00,290.93,292.1,290.7,290.81,29279.0,288.0205,289.1788,287.7928,287.9017,29279.0
2024-09-09 09:40:00,290.8,291.07,289.94,290.6,15927.0,287.8918,288.1591,287.0404,287.6938,15927.0
2024-09-09 09:45:00,290.62,290.8,288.68,288.93,15732.0,287.7136,287.8918,285.793,286.0405,15732.0
2024-09-09 09:50:00,289.06,289.71,288.48,289.0,18530.0,286.1692,286.8127,285.595,286.1098,18530.0
2024-09-09 09:55:00,289.0,289.35,288.73,289.0,8724.0,286.1098,286.4563,285.8425,286.1098,8724.0
2024-09-09 10:00:00,289.06,290.25,288.76,289.83,32136.0,286.1692,287.3473,285.8722,286.9315,32136.0
2024-09-09 10:05:00,289.91,290.71,289.82,290.56,23548.0,287.0107,287.8027,286.9216,287.6542,23548.0
2024-09-09 10:10:00,290.65,291.37,290.61,290.7,8653.0,287.7433,288.4561,287.7037,287.7928,8653.0
2024-09-09 10:15:00,290.78,291.41,290.3,290.5,6483.0,287.872,288.4957,287.3968,287.5948,6483.0
2024-09-09 10:20:00,290.3,290.54,289.13,289.26,5844.0,287.3968,287.6344,286.2385,286.3672,5844.0
2024-09-09 10:25:00,289.42,289.73,289.12,289.46,6885.0,286.5256,286.8325,286.2286,286.5652,6885.0
2024-09-09 10:30:00,288.94,289.12,288.16,288.63,5408.0,286.0504,286.2286,285.2782,285.7435,5408.0
2024-09-09 10:35:00,288.65,288.83,287.92,288.37,7149.0,285.7633,285.9415,285.0406,285.4861,7149.0
2024-09-09 10:40:00,288.56,288.71,288.12,288.16,5995.0,285.6742,285.8227,285.2386,285.2782,5995.0
2024-09-09 10:45:00,288.31,288.82,288.06,288.82,4010.0,285.4267,285.9316,285.1792,285.9316,4010.0
2024-09-09 10:50:00,288.61,288.84,288.39,288.83,4454.0,285.7237,285.9514,285.5059,285.9415,4454.0
2024-09-09 10:55:00,288.94,289.04,288.19,288.19,4833.0,286.0504,286.1494,285.3079,285.3079,4833.0
2024-09-09 11:00:00,288.39,288.88,288.37,288.76,6257.0,285.5059,285.991,285.4861,285.8722,6257.0
2024-09-09 11:05:00,288.64,288.85,288.38,288.59,3278.0,285.7534,285.9613,285.496,285.7039,3278.0
2024-09-09 11:10:00,288.25,288.54,287.83,287.89,6316.0,285.3673,285.6544,284.9515,285.0109,6316.0
2024-09-09 11:15:00,287.84,287.97,287.62,287.8,3872.0,284.9614,285.0901,284.7436,284.9218,3872.0
2024-09-09 11:20:00,287.84,288.51,287.63,288.45,6516.0,284.9614,285.6247,284.7535,285.5653,6516.0
2024-09-09 11:25:00,288.49,289.2,288.31,289.06,3553.0,285.6049,286.3078,285.4267,286.1692,3553.0
2024-09-09 11:30:00,289.21,289.77,289.21,289.51,4221.0,286.3177,286.8721,286.3177,286.6147,4221.0
2024-09-09 11:35:00,289.56,290.35,289.44,290.35,12952.0,286.6642,287.4463,286.5454,287.4463,12952.0
2024-09-09 11:40:00,290.32,290.62,290.13,290.48,6227.0,287.4166,287.7136,287.2285,287.575,6227.0
2024-09-09 11:45:00,290.64,290.99,290.35,290.93,8560.0,287.7334,288.0799,287.4463,288.0205,8560.0
2024-09-09 11:50:00,290.83,291.25,290.66,291.15,5100.0,287.9215,288.3373,287.7532,288.2383,5100.0
2024-09-09 11:55:00,291.05,291.37,290.9,291.37,12308.0,288.1393,288.4561,287.9908,288.4561,12308.0
2024-09-09 12:00:00,291.41,291.49,290.83,291.45,13770.0,288.4957,288.5749,287.9215,288.5353,13770.0
2024-09-09 12:05:00,291.4,291.51,290.71,290.9,16397.0,288.4858,288.5947,287.8027,287.9908,16397.0
2024-09-09 12:10:00,290.82,291.24,290.82,291.09,2878.0,287.9116,288.3274,287.9116,288.1789,2878.0
2024-09-09 12:15:00,290.91,291.12,290.86,291.02,6497.0,288.0007,288.2086,287.9512,288.1096,6497.0
2024-09-09 12:20:00,290.99,291.17,290.8,290.97,11397.0,288.0799,288.2581,287.8918,288.0601,11397.0
2024-09-09 12:25:00,290.88,291.01,290.44,290.55,24278.0,287.971,288.0997,287.5354,287.6443,24278.0
2024-09-09 12:30:00,290.56,290.61,290.39,290.44,9829.0,287.6542,287.7037,287.4859,287.5354,9829.0
2024-09-09 12:35:00,290.44,290.81,290.44,290.77,14540.0,287.5354,287.9017,287.5354,287.8621,14540.0
2024-09-09 12:40:00,290.7,291.05,290.59,291.04,31945.0,287.7928,288.1393,287.6839,288.1294,31945.0
2024-09-09 12:45:00,290.84,290.88,290.58,290.64,2984.0,287.9314,287.971,287.674,287.7334,2984.0
2024-09-09 12:50:00,290.68,290.85,290.51,290.75,4305.0,287.773,287.9413,287.6047,287.8423,4305.0
2024-09-09 12:55:00,290.62,290.63,290.39,290.61,6901.0,287.7136,287.7235,287.4859,287.7037,6901.0
2024-09-09 13:00:00,290.61,291.05,290.61,291.0,8662.0,287.7037,288.1393,287.7037,288.0898,8662.0
2024-09-09 13:05:00,291.05,291.15,290.95,291.12,12163.0,288.1393,288.2383,288.0403,288.2086,12163.0
2024-09-09 13:10:00,291.07,291.11,290.71,290.83,9591.0,288.1591,288.1987,287.8027,287.9215,9591.0
2024-09-09 13:15:00,290.82,291.0,290.72,290.99,12790.0,287.9116,288.0898,287.8126,288.0799,12790.0
2024-09-09 13:20:00,291.0,291.07,290.75,290.96,2771.0,288.0898,288.1591,287.8423,288.0502,2771.0
2024-09-09 13:25:00,290.96,291.15,290.92,291.02,5708.0,288.0502,288.2383,288.0106,288.1096,5708.0
2024-09-09 13:30:00,291.01,291.02,290.33,290.55,18340.0,288.0997,288.1096,287.4265,287.6443,18340.0
2024-09-09 13:35:00,290.47,290.71,290.4,290.65,4876.0,287.5651,287.8027,287.4958,287.7433,4876.0
2024-09-09 13:40:00,290.56,290.66,289.94,290.01,16628.0,287.6542,287.7532,287.0404,287.1097,16628.0
2024-09-09 13:45:00,289.8,290.33,289.8,290.05,4233.0,286.9018,287.4265,286.9018,287.1493,4233.0
2024-09-09 13:50:00,289.9,290.31,289.87,290.31,4417.0,287.0008,287.4067,286.9711,287.4067,4417.0
2024-09-09 13:55:00,290.24,290.24,289.73,289.81,4305.0,287.3374,287.3374,286.8325,286.9117,4305.0
2024-09-09 14:00:00,289.95,289.95,289.5,289.61,2886.0,287.0503,287.0503,286.6048,286.7137,2886.0
2024-09-09 14:05:00,289.51,289.77,289.44,289.54,6282.0,286.6147,286.8721,286.5454,286.6444,6282.0
2024-09-09 14:10:00,289.64,289.64,289.21,289.38,2648.0,286.7434,286.7434,286.3177,286.486,2648.0
2024-09-09 14:15:00,289.28,289.69,289.27,289.63,4837.0,286.387,286.7929,286.3771,286.7335,4837.0
2024-09-09 14:20:00,289.66,289.83,289.42,289.75,3846.0,286.7632,286.9315,286.5256,286.8523,3846.0
2024-09-09 14:25:00,289.75,290.19,289.55,289.66,3610.0,286.8523,287.2879,286.6543,286.7632,3610.0
2024-09-09 14:30:00,289.84,290.03,289.46,289.47,7774.0,286.9414,287.1295,286.5652,286.5751,7774.0
2024-09-09 14:35:00,289.65,289.65,289.24,289.28,5174.0,286.7533,286.7533,286.3474,286.387,5174.0
2024-09-09 14:40:00,289.31,290.33,289.31,290.27,5119.0,286.4167,287.4265,286.4167,287.3671,5119.0
2024-09-09 14:45:00,290.25,290.39,290.0,290.16,4096.0,287.3473,287.4859,287.0998,287.2582,4096.0
2024-09-09 14:50:00,290.24,290.38,289.84,289.84,9480.0,287.3374,287.476,286.9414,286.9414,9480.0
2024-09-09 14:55:00,290.04,290.18,289.71,290.04,7073.0,287.1394,287.278,286.8127,287.1394,7073.0
2024-09-09 15:00:00,289.9,289.9,289.27,289.27,6068.0,287.0008,287.0008,286.3771,286.3771,6068.0
2024-09-09 15:05:00,289.41,289.57,289.15,289.33,13001.0,286.5157,286.6741,286.2583,286.4365,13001.0
2024-09-09 15:10:00,289.29,289.37,288.85,288.93,6173.0,286.3969,286.4761,285.9613,286.0405,6173.0
2024-09-09 15:15:00,288.96,289.19,288.87,288.99,7387.0,286.0702,286.2979,285.9811,286.0999,7387.0
2024-09-09 15:20:00,288.99,288.99,288.6,288.94,8575.0,286.0999,286.0999,285.7138,286.0504,8575.0
2024-09-09 15:25:00,288.85,289.53,288.84,289.48,13364.0,285.9613,286.6345,285.9514,286.585,13364.0
2024-09-09 15:30:00,289.48,289.56,289.11,289.25,9741.0,286.585,286.6642,286.2187,286.3573,9741.0
2024-09-09 15:35:00,289.19,289.57,288.91,289.09,12390.0,286.2979,286.6741,286.0207,286.1989,12390.0
2024-09-09 15:40:00,289.21,289.6,289.21,289.49,14560.0,286.3177,286.7038,286.3177,286.5949,14560.0
2024-09-09 15:45:00,289.47,289.53,289.15,289.29,12607.0,286.5751,286.6345,286.2583,286.3969,12607.0
2024-09-09 15:50:00,289.13,289.41,288.43,288.9,28879.0,286.2385,286.5157,285.5455,286.0108,28879.0
2024-09-09 15:55:00,288.94,289.38,288.66,289.38,74300.0,286.0504,286.486,285.7732,286.486,74300.0
2024-09-10 09:30:00,291.23,291.9,290.03,290.93,30732.0,288.3175,288.9808,287.1295,288.0205,30732.0
2024-09-10 09:35:00,290.42,290.89,289.82,289.93,10518.0,287.5156,287.9809,286.9216,287.0305,10518.0
2024-09-10 09:40:00,289.73,290.92,289.73,290.0,14524.0,286.8325,288.0106,286.8325,287.0998,14524.0
2024-09-10 09:45:00,290.15,290.62,289.79,289.82,5948.0,287.2483,287.7136,286.8919,286.9216,5948.0
2024-09-10 09:50:00,289.84,290.37,289.42,290.36,6434.0,286.9414,287.4661,286.5256,287.4562,6434.0
2024-09-10 09:55:00,290.04,290.14,288.81,289.3,9637.0,287.1394,287.2384,285.9217,286.4068,9637.0
2024-09-10 10:00:00,289.44,289.62,288.6,289.02,6550.0,286.5454,286.7236,285.7138,286.1296,6550.0
2024-09-10 10:05:00,288.55,288.55,287.0,288.01,29944.0,285.6643,285.6643,284.1298,285.1297,29944.0
2024-09-10 10:10:00,288.06,288.23,286.12,286.35,21294.0,285.1792,285.3475,283.2586,283.4863,21294.0
2024-09-10 10:15:00,286.55,287.19,286.16,286.83,13428.0,283.6843,284.3179,283.2982,283.9615,13428.0
2024-09-10 10:20:00,286.9,286.9,286.09,286.63,7279.0,284.0308,284.0308,283.2289,283.7635,7279.0
2024-09-10 10:25:00,286.85,287.8,286.74,287.8,6897.0,283.9813,284.9218,283.8724,284.9218,6897.0
2024-09-10 10:30:00,287.76,287.89,286.91,287.22,8195.0,284.8822,285.0109,284.0407,284.3476,8195.0
2024-09-10 10:35:00,287.25,288.02,287.04,287.84,6156.0,284.3773,285.1396,284.1694,284.9614,6156.0
2024-09-10 10:40:00,287.87,288.04,287.66,287.94,6603.0,284.9911,285.1594,284.7832,285.0604,6603.0
2024-09-10 10:45:00,287.9,288.03,287.45,287.82,11625.0,285.0208,285.1495,284.5753,284.9416,11625.0
2024-09-10 10:50:00,288.01,288.01,287.0,287.3,7415.0,285.1297,285.1297,284.1298,284.4268,7415.0
2024-09-10 10:55:00,287.3,287.49,287.04,287.32,8428.0,284.4268,284.6149,284.1694,284.4466,8428.0
2024-09-10 11:00:00,287.14,287.58,286.98,287.38,16787.0,284.2684,284.704,284.11,284.506,16787.0
2024-09-10 11:05:00,287.38,288.11,287.19,288.06,10478.0,284.506,285.2287,284.3179,285.1792,10478.0
2024-09-10 11:10:00,288.19,288.19,287.72,287.75,5044.0,285.3079,285.3079,284.8426,284.8723,5044.0
2024-09-10 11:15:00,288.03,288.35,287.9,288.27,5688.0,285.1495,285.4663,285.0208,285.3871,5688.0
2024-09-10 11:20:00,288.11,288.23,287.63,287.77,9389.0,285.2287,285.3475,284.7535,284.8921,9389.0
2024-09-10 11:25:00,287.94,288.09,287.78,287.88,3910.0,285.0604,285.2089,284.902,285.001,3910.0
2024-09-10 11:30:00,287.74,287.87,287.26,287.43,3408.0,284.8624,284.9911,284.3872,284.5555,3408.0
2024-09-10 11:35:00,287.28,287.4,286.79,287.04,9638.0,284.407,284.5258,283.9219,284.1694,9638.0
2024-09-10 11:40:00,286.97,287.29,286.78,287.12,8481.0,284.1001,284.4169,283.912,284.2486,8481.0
2024-09-10 11:45:00,287.06,287.26,286.79,287.25,11741.0,284.1892,284.3872,283.9219,284.3773,11741.0
2024-09-10 11:50:00,287.2,287.2,286.58,286.65,19970.0,284.3278,284.3278,283.714,283.7833,19970.0
2024-09-10 11:55:00,286.58,286.77,285.43,285.49,7135.0,283.714,283.9021,282.5755,282.6349,7135.0
2024-09-10 12:00:00,285.38,285.59,284.45,284.87,12869.0,282.526,282.7339,281.6053,282.0211,12869.0
2024-09-10 12:05:00,285.07,285.45,284.6,284.75,5397.0,282.2191,282.5953,281.7538,281.9023,5397.0
2024-09-10 12:10:00,284.87,285.34,284.87,285.02,5219.0,282.0211,282.4864,282.0211,282.1696,5219.0
2024-09-10 12:15:00,285.09,285.58,285.01,285.25,7580.0,282.2389,282.724,282.1597,282.3973,7580.0
2024-09-10 12:20:00,285.42,285.45,284.93,285.16,8707.0,282.5656,282.5953,282.0805,282.3082,8707.0
2024-09-10 12:25:00,285.22,285.24,284.8,284.95,5358.0,282.3676,282.3874,281.9518,282.1003,5358.0
2024-09-10 12:30:00,284.84,285.03,284.72,284.79,3815.0,281.9914,282.1795,281.8726,281.9419,3815.0
2024-09-10 12:35:00,285.06,285.17,284.9,285.01,5863.0,282.2092,282.3181,282.0508,282.1597,5863.0
2024-09-10 12:40:00,285.04,285.4,284.98,285.22,7977.0,282.1894,282.5458,282.13,282.3676,7977.0
2024-09-10 12:45:00,285.05,285.28,285.05,285.23,3457.0,282.1993,282.427,282.1993,282.3775,3457.0
2024-09-10 12:50:00,285.35,285.89,285.11,285.81,6774.0,282.4963,283.0309,282.2587,282.9517,6774.0
2024-09-10 12:55:00,285.94,285.94,285.27,285.28,4042.0,283.0804,283.0804,282.4171,282.427,4042.0
2024-09-10 13:00:00,285.28,285.65,285.11,285.65,6844.0,282.427,282.7933,282.2587,282.7933,6844.0
2024-09-10 13:05:00,285.61,286.33,285.61,286.14,9844.0,282.7537,283.4665,282.7537,283.2784,9844.0
2024-09-10 13:10:00,286.23,286.94,286.22,286.92,5675.0,283.3675,284.0704,283.3576,284.0506,5675.0
2024-09-10 13:15:00,286.92,287.05,286.67,286.82,4616.0,284.0506,284.1793,283.8031,283.9516,4616.0
2024-09-10 13:20:00,286.7,287.01,286.43,286.87,11191.0,283.8328,284.1397,283.5655,284.0011,11191.0
2024-09-10 13:25:00,286.85,287.01,286.63,286.85,12932.0,283.9813,284.1397,283.7635,283.9813,12932.0
2024-09-10 13:30:00,286.78,287.07,286.76,287.05,6824.0,283.912,284.1991,283.8922,284.1793,6824.0
2024-09-10 13:35:00,287.02,287.02,286.68,286.88,2953.0,284.1496,284.1496,283.813,284.011,2953.0
2024-09-10 13:40:00,287.05,287.08,286.66,286.71,8080.0,284.1793,284.209,283.7932,283.8427,8080.0
2024-09-10 13:45:00,286.77,287.01,286.69,286.95,5386.0,283.9021,284.1397,283.8229,284.0803,5386.0
2024-09-10 13:50:00,287.05,287.27,286.98,287.15,5876.0,284.1793,284.3971,284.11,284.2783,5876.0
2024-09-10 13:55:00,287.24,287.33,286.94,287.09,4783.0,284.3674,284.4565,284.0704,284.2189,4783.0
2024-09-10 14:00:00,287.13,287.64,287.01,287.6,10328.0,284.2585,284.7634,284.1397,284.7238,10328.0
2024-09-10 14:05:00,287.6,287.68,287.46,287.57,4842.0,284.7238,284.803,284.5852,284.6941,4842.0
2024-09-10 14:10:00,287.63,287.63,287.25,287.36,6725.0,284.7535,284.7535,284.3773,284.4862,6725.0
2024-09-10 14:15:00,287.37,287.61,287.29,287.55,4445.0,284.4961,284.7337,284.4169,284.6743,4445.0
2024-09-10 14:20:00,287.55,287.65,287.13,287.44,4474.0,284.6743,284.7733,284.2585,284.5654,4474.0
2024-09-10 14:25:00,287.45,287.76,287.27,287.75,4411.0,284.5753,284.8822,284.3971,284.8723,4411.0
2024-09-10 14:30:00,287.73,288.02,287.63,288.01,8019.0,284.8525,285.1396,284.7535,285.1297,8019.0
2024-09-10 14:35:00,288.01,288.05,287.75,287.95,6337.0,285.1297,285.1693,284.8723,285.0703,6337.0
2024-09-10 14:40:00,288.0,288.19,287.95,288.12,9397.0,285.1198,285.3079,285.0703,285.2386,9397.0
2024-09-10 14:45:00,288.13,288.44,288.12,288.25,18599.0,285.2485,285.5554,285.2386,285.3673,18599.0
2024-09-10 14:50:00,288.31,288.51,288.21,288.51,7704.0,285.4267,285.6247,285.3277,285.6247,7704.0
2024-09-10 14:55:00,288.37,288.47,288.11,288.19,11190.0,285.4861,285.5851,285.2287,285.3079,11190.0
2024-09-10 15:00:00,288.17,288.34,287.83,288.23,10092.0,285.2881,285.4564,284.9515,285.3475,10092.0
2024-09-10 15:05:00,288.42,288.57,288.14,288.48,13207.0,285.5356,285.6841,285.2584,285.595,13207.0
2024-09-10 15:10:00,288.53,288.59,288.13,288.21,12303.0,285.6445,285.7039,285.2485,285.3277,12303.0
2024-09-10 15:15:00,288.25,288.34,288.1,288.32,7060.0,285.3673,285.4564,285.2188,285.4366,7060.0
2024-09-10 15:20:00,288.36,288.78,288.31,288.78,5520.0,285.4762,285.892,285.4267,285.892,5520.0
2024-09-10 15:25:00,288.75,289.0,288.75,288.85,6010.0,285.8623,286.1098,285.8623,285.9613,6010.0
2024-09-10 15:30:00,288.84,288.85,288.53,288.71,10357.0,285.9514,285.9613,285.6445,285.8227,10357.0
2024-09-10 15:35:00,288.71,288.91,287.79,287.94,12979.0,285.8227,286.0207,284.9119,285.0604,12979.0
2024-09-10 15:40:00,287.97,288.3,287.97,288.07,17608.0,285.0901,285.4168,285.0901,285.1891,17608.0
2024-09-10 15:45:00,288.07,288.28,287.82,287.82,31898.0,285.1891,285.397,284.9416,284.9416,31898.0
2024-09-10 15:50:00,287.94,288.27,287.36,288.27,56098.0,285.0604,285.3871,284.4862,285.3871,56098.0
2024-09-10 15:55:00,288.34,288.38,287.89,288.16,101289.0,285.4564,285.496,285.0109,285.2782,101289.0
2024-09-11 09:30:00,289.5,290.54,287.9,288.1,31398.0,286.6048,287.6344,285.0208,285.2188,31398.0
2024-09-11 09:35:00,288.25,288.25,287.11,287.5,7165.0,285.3673,285.3673,284.2387,284.6248,7165.0
2024-09-11 09:40:00,287.03,288.35,286.4,287.79,8194.0,284.1595,285.4663,283.5358,284.9119,8194.0
2024-09-11 09:45:00,287.8,287.81,286.9,287.17,9560.0,284.9218,284.9317,284.0308,284.2981,9560.0
2024-09-11 09:50:00,286.88,287.42,286.5,286.9,9075.0,284.011,284.5456,283.6348,284.0308,9075.0
2024-09-11 09:55:00,287.18,287.36,286.45,286.75,5881.0,284.308,284.4862,283.5853,283.8823,5881.0
2024-09-11 10:00:00,286.44,286.75,285.79,286.34,18013.0,283.5754,283.8823,282.9319,283.4764,18013.0
2024-09-11 10:05:00,286.09,286.71,285.69,286.71,2976.0,283.2289,283.8427,282.8329,283.8427,2976.0
2024-09-11 10:10:00,286.0,286.82,285.53,285.8,20147.0,283.1398,283.9516,282.6745,282.9418,20147.0
2024-09-11 10:15:00,285.5,285.66,285.0,285.47,5599.0,282.6448,282.8032,282.1498,282.6151,5599.0
2024-09-11 10:20:00,285.0,286.13,284.87,285.97,8765.0,282.1498,283.2685,282.0211,283.1101,8765.0
2024-09-11 10:25:00,285.8,286.25,285.05,285.36,7370.0,282.9418,283.3873,282.1993,282.5062,7370.0
2024-09-11 10:30:00,285.35,285.4,284.55,285.0,11071.0,282.4963,282.5458,281.7043,282.1498,11071.0
2024-09-11 10:35:00,285.02,285.7,285.02,285.54,5876.0,282.1696,282.8428,282.1696,282.6844,5876.0
2024-09-11 10:40:00,285.32,285.63,285.12,285.39,4333.0,282.4666,282.7735,282.2686,282.5359,4333.0
2024-09-11 10:45:00,285.43,285.77,285.11,285.56,8947.0,282.5755,282.9121,282.2587,282.7042,8947.0
2024-09-11 10:50:00,285.76,286.19,285.54,286.0,7817.0,282.9022,283.3279,282.6844,283.1398,7817.0
2024-09-11 10:55:00,285.99,286.66,285.75,286.57,14071.0,283.1299,283.7932,282.8923,283.7041,14071.0
2024-09-11 11:00:00,286.53,287.1,286.36,287.07,11326.0,283.6645,284.2288,283.4962,284.1991,11326.0
2024-09-11 11:05:00,287.07,287.81,286.89,287.06,10167.0,284.1991,284.9317,284.0209,284.1892,10167.0
2024-09-11 11:10:00,287.01,288.5,286.85,288.29,12609.0,284.1397,285.6148,283.9813,285.4069,12609.0
2024-09-11 11:15:00,288.29,288.51,287.87,288.25,26102.0,285.4069,285.6247,284.9911,285.3673,26102.0
2024-09-11 11:20:00,288.25,288.39,287.5,288.13,13429.0,285.3673,285.5059,284.6248,285.2485,13429.0
2024-09-11 11:25:00,287.89,288.34,287.78,288.26,11271.0,285.0109,285.4564,284.902,285.3772,11271.0
2024-09-11 11:30:00,288.26,288.6,287.82,288.49,10973.0,285.3772,285.7138,284.9416,285.6049,10973.0
2024-09-11 11:35:00,288.46,289.91,288.32,289.91,12651.0,285.5752,287.0107,285.4366,287.0107,12651.0
2024-09-11 11:40:00,289.78,290.83,289.72,290.35,16788.0,286.882,287.9215,286.8226,287.4463,16788.0
2024-09-11 11:45:00,290.36,290.83,290.08,290.3,11163.0,287.4562,287.9215,287.179,287.3968,11163.0
2024-09-11 11:50:00,290.49,290.71,290.12,290.32,8571.0,287.5849,287.8027,287.2186,287.4166,8571.0
2024-09-11 11:55:00,290.05,290.37,288.97,290.37,11385.0,287.1493,287.4661,286.0801,287.4661,11385.0
2024-09-11 12:00:00,290.2,291.26,289.98,291.26,9251.0,287.2978,288.3472,287.08,288.3472,9251.0
2024-09-11 12:05:00,291.47,291.99,291.33,291.35,33506.0,288.5551,289.0699,288.4165,288.4363,33506.0
2024-09-11 12:10:00,291.52,291.9,290.96,291.49,28088.0,288.6046,288.9808,288.0502,288.5749,28088.0
2024-09-11 12:15:00,291.53,291.77,291.01,291.45,5740.0,288.6145,288.8521,288.0997,288.5353,5740.0
2024-09-11 12:20:00,291.58,291.71,290.69,291.09,5453.0,288.664,288.7927,287.7829,288.1789,5453.0
2024-09-11 12:25:00,291.35,291.42,290.94,291.41,3663.0,288.4363,288.5056,288.0304,288.4957,3663.0
2024-09-11 12:30:00,291.47,291.89,291.3,291.58,3355.0,288.5551,288.9709,288.3868,288.664,3355.0
2024-09-11 12:35:00,291.6,292.6,291.59,292.43,11921.0,288.6838,289.6738,288.6739,289.5055,11921.0
2024-09-11 12:40:00,292.46,292.56,291.52,291.52,8157.0,289.5352,289.6342,288.6046,288.6046,8157.0
2024-09-11 12:45:00,291.79,292.0,291.54,291.73,3099.0,288.8719,289.0798,288.6244,288.8125,3099.0
2024-09-11 12:50:00,291.84,292.41,291.72,292.4,5301.0,288.9214,289.4857,288.8026,289.4758,5301.0
2024-09-11 12:55:00,292.36,292.58,291.79,292.27,30865.0,289.4362,289.654,288.8719,289.3471,30865.0
2024-09-11 13:00:00,292.19,293.0,292.18,293.0,4004.0,289.2679,290.0698,289.258,290.0698,4004.0
2024-09-11 13:05:00,292.85,293.76,292.71,293.31,11909.0,289.9213,290.8222,289.7827,290.3767,11909.0
2024-09-11 13:10:00,293.32,294.19,293.32,293.83,7316.0,290.3866,291.2479,290.3866,290.8915,7316.0
2024-09-11 13:15:00,293.99,294.07,293.6,294.07,19934.0,291.0499,291.1291,290.6638,291.1291,19934.0
2024-09-11 13:20:00,294.1,294.25,293.73,294.19,47739.0,291.1588,291.3073,290.7925,291.2479,47739.0
2024-09-11 13:25:00,294.25,295.23,294.22,294.96,30296.0,291.3073,292.2775,291.2776,292.0102,30296.0
2024-09-11 13:30:00,295.05,295.2,294.78,295.2,16066.0,292.0993,292.2478,291.832,292.2478,16066.0
2024-09-11 13:35:00,295.19,295.52,294.91,295.31,43965.0,292.2379,292.5646,291.9607,292.3567,43965.0
2024-09-11 13:40:00,295.25,295.48,294.95,295.42,42296.0,292.2973,292.525,292.0003,292.4656,42296.0
2024-09-11 13:45:00,295.44,297.18,295.34,296.99,25634.0,292.4854,294.208,292.3864,294.0199,25634.0
2024-09-11 13:50:00,297.07,297.37,296.25,296.25,25957.0,294.0991,294.3961,293.2873,293.2873,25957.0
2024-09-11 13:55:00,296.23,296.31,295.62,295.89,10542.0,293.2675,293.3467,292.6636,292.9309,10542.0
2024-09-11 14:00:00,295.83,296.31,295.74,296.07,6322.0,292.8715,293.3467,292.7824,293.1091,6322.0
2024-09-11 14:05:00,296.04,296.17,295.8,295.85,37641.0,293.0794,293.2081,292.8418,292.8913,37641.0
2024-09-11 14:10:00,295.88,296.05,295.5,295.5,6165.0,292.921,293.0893,292.5448,292.5448,6165.0
2024-09-11 14:15:00,295.68,295.77,295.38,295.4,7829.0,292.723,292.8121,292.426,292.4458,7829.0
2024-09-11 14:20:00,295.59,296.59,295.59,296.4,6945.0,292.6339,293.6239,292.6339,293.4358,6945.0
2024-09-11 14:25:00,296.55,296.62,296.27,296.42,12455.0,293.5843,293.6536,293.3071,293.4556,12455.0
2024-09-11 14:30:00,296.56,296.94,296.49,296.82,21146.0,293.5942,293.9704,293.5249,293.8516,21146.0
2024-09-11 14:35:00,296.67,297.07,296.31,296.99,26672.0,293.7031,294.0991,293.3467,294.0199,26672.0
2024-09-11 14:40:00,297.05,297.52,297.01,297.35,9595.0,294.0793,294.5446,294.0397,294.3763,9595.0
2024-09-11 14:45:00,297.32,297.32,296.81,297.19,19161.0,294.3466,294.3466,293.8417,294.2179,19161.0
2024-09-11 14:50:00,297.08,297.23,296.41,296.45,17895.0,294.109,294.2575,293.4457,293.4853,17895.0
2024-09-11 14:55:00,296.42,297.1,296.42,297.1,12624.0,293.4556,294.1288,293.4556,294.1288,12624.0
2024-09-11 15:00:00,297.05,297.22,296.83,297.01,11005.0,294.0793,294.2476,293.8615,294.0397,11005.0
2024-09-11 15:05:00,297.05,297.32,297.0,297.23,29050.0,294.0793,294.3466,294.0298,294.2575,29050.0
2024-09-11 15:10:00,297.32,297.5,297.02,297.22,26292.0,294.3466,294.5248,294.0496,294.2476,26292.0
2024-09-11 15:15:00,297.21,297.68,297.19,297.31,29912.0,294.2377,294.703,294.2179,294.3367,29912.0
2024-09-11 15:20:00,297.36,297.49,297.19,297.45,17111.0,294.3862,294.5149,294.2179,294.4753,17111.0
2024-09-11 15:25:00,297.42,297.62,297.33,297.6,24607.0,294.4456,294.6436,294.3565,294.6238,24607.0
2024-09-11 15:30:00,297.56,297.63,296.92,297.13,54965.0,294.5842,294.6535,293.9506,294.1585,54965.0
2024-09-11 15:35:00,297.16,297.16,296.24,296.24,13104.0,294.1882,294.1882,293.2774,293.2774,13104.0
2024-09-11 15:40:00,296.18,296.2,295.38,295.63,16260.0,293.218,293.2378,292.426,292.6735,16260.0
2024-09-11 15:45:00,295.63,296.29,295.46,296.27,28851.0,292.6735,293.3269,292.5052,293.3071,28851.0
2024-09-11 15:50:00,296.16,296.81,295.72,296.81,60790.0,293.1982,293.8417,292.7626,293.8417,60790.0
2024-09-11 15:55:00,296.75,297.54,296.58,296.94,143870.0,293.7823,294.5644,293.614,293.9704,143870.0
2024-09-12 09:30:00,296.85,297.14,294.88,296.8,33275.0,293.8813,294.1684,291.931,293.8318,33275.0
2024-09-12 09:35:00,296.47,297.11,295.79,296.37,23927.0,293.5051,294.1387,292.8319,293.4061,23927.0
2024-09-12 09:40:00,296.4,298.51,296.39,298.5,34152.0,293.4358,295.5247,293.4259,295.5148,34152.0
2024-09-12 09:45:00,298.41,298.65,296.54,296.77,218098.0,295.4257,295.6633,293.5744,293.8021,218098.0
2024-09-12 09:50:00,296.51,297.13,294.84,297.03,14085.0,293.5447,294.1585,291.8914,294.0595,14085.0
2024-09-12 09:55:00,297.03,297.16,296.08,297.16,6779.0,294.0595,294.1882,293.119,294.1882,6779.0
2024-09-12 10:00:00,296.94,297.29,296.15,296.47,12955.0,293.9704,294.3169,293.1883,293.5051,12955.0
2024-09-12 10:05:00,296.73,297.14,296.37,297.03,17540.0,293.7625,294.1684,293.4061,294.0595,17540.0
2024-09-12 10:10:00,297.03,298.26,296.94,298.05,23828.0,294.0595,295.2772,293.9704,295.0693,23828.0
2024-09-12 10:15:00,297.91,298.92,297.91,298.92,6650.0,294.9307,295.9306,294.9307,295.9306,6650.0
2024-09-12 10:20:00,298.73,300.75,298.73,300.33,11010.0,295.7425,297.7423,295.7425,297.3265,11010.0
2024-09-12 10:25:00,300.58,301.78,300.53,301.75,27875.0,297.574,298.762,297.5245,298.7323,27875.0
2024-09-12 10:30:00,301.74,302.66,301.6,302.56,23414.0,298.7224,299.6332,298.5838,299.5342,23414.0
2024-09-12 10:35:00,302.45,302.98,301.39,302.08,50527.0,299.4253,299.95,298.3759,299.059,50527.0
2024-09-12 10:40:00,302.08,303.25,302.03,303.25,19922.0,299.059,300.2173,299.0095,300.2173,19922.0
2024-09-12 10:45:00,303.18,303.26,302.24,302.74,22324.0,300.148,300.2272,299.2174,299.7124,22324.0
2024-09-12 10:50:00,302.73,302.81,301.55,301.69,25169.0,299.7025,299.7817,298.5343,298.6729,25169.0
2024-09-12 10:55:00,301.82,302.48,300.76,300.84,18804.0,298.8016,299.455,297.7522,297.8314,18804.0
2024-09-12 11:00:00,300.59,301.32,299.66,301.23,16287.0,297.5839,298.3066,296.6632,298.2175,16287.0
2024-09-12 11:05:00,301.25,301.26,300.34,300.67,8590.0,298.2373,298.2472,297.3364,297.6631,8590.0
2024-09-12 11:10:00,300.55,301.54,300.55,301.37,7868.0,297.5443,298.5244,297.5443,298.3561,7868.0
2024-09-12 11:15:00,301.32,301.4,300.37,300.9,5815.0,298.3066,298.3858,297.3661,297.8908,5815.0
2024-09-12 11:20:00,300.93,301.33,300.73,300.76,6257.0,297.9205,298.3165,297.7225,297.7522,6257.0
2024-09-12 11:25:00,300.82,301.03,300.42,300.55,10722.0,297.8116,298.0195,297.4156,297.5443,10722.0
2024-09-12 11:30:00,300.56,301.05,300.41,300.46,48934.0,297.5542,298.0393,297.4057,297.4552,48934.0
2024-09-12 11:35:00,300.65,300.77,300.06,300.06,12065.0,297.6433,297.7621,297.0592,297.0592,12065.0
2024-09-12 11:40:00,300.23,300.56,300.0,300.25,23425.0,297.2275,297.5542,296.9998,297.2473,23425.0
2024-09-12 11:45:00,300.19,300.34,300.0,300.14,8267.0,297.1879,297.3364,296.9998,297.1384,8267.0
2024-09-12 11:50:00,300.19,300.24,299.54,300.01,11558.0,297.1879,297.2374,296.5444,297.0097,11558.0
2024-09-12 11:55:00,300.04,300.44,299.95,300.2,10975.0,297.0394,297.4354,296.9503,297.1978,10975.0
2024-09-12 12:00:00,300.32,300.8,300.05,300.79,3318.0,297.3166,297.7918,297.0493,297.7819,3318.0
2024-09-12 12:05:00,300.61,300.75,300.19,300.39,9210.0,297.6037,297.7423,297.1879,297.3859,9210.0
2024-09-12 12:10:00,300.41,300.86,300.25,300.6,14559.0,297.4057,297.8512,297.2473,297.5938,14559.0
2024-09-12 12:15:00,300.75,301.4,300.75,301.26,10416.0,297.7423,298.3858,297.7423,298.2472,10416.0
2024-09-12 12:20:00,301.38,302.17,301.26,301.84,10875.0,298.366,299.1481,298.2472,298.8214,10875.0
2024-09-12 12:25:00,301.95,302.33,301.71,302.1,9832.0,298.9303,299.3065,298.6927,299.0788,9832.0
2024-09-12 12:30:00,302.08,302.39,301.56,301.69,17540.0,299.059,299.3659,298.5442,298.6729,17540.0
2024-09-12 12:35:00,301.76,301.78,301.15,301.19,7312.0,298.7422,298.762,298.1383,298.1779,7312.0
2024-09-12 12:40:00,301.14,301.6,300.84,301.6,9565.0,298.1284,298.5838,297.8314,298.5838,9565.0
2024-09-12 12:45:00,301.57,302.04,301.3,301.87,4983.0,298.5541,299.0194,298.2868,298.8511,4983.0
2024-09-12 12:50:00,301.88,302.66,301.76,302.66,13018.0,298.861,299.6332,298.7422,299.6332,13018.0
2024-09-12 12:55:00,302.71,303.19,302.48,302.98,18825.0,299.6827,300.1579,299.455,299.95,18825.0
2024-09-12 13:00:00,302.98,303.15,302.61,303.0,10943.0,299.95,300.1183,299.5837,299.9698,10943.0
2024-09-12 13:05:00,302.93,303.04,302.68,302.68,4922.0,299.9005,300.0094,299.653,299.653,4922.0
2024-09-12 13:10:00,302.71,302.88,302.62,302.68,7124.0,299.6827,299.851,299.5936,299.653,7124.0
2024-09-12 13:15:00,302.75,302.92,302.5,302.53,10015.0,299.7223,299.8906,299.4748,299.5045,10015.0
2024-09-12 13:20:00,302.61,303.16,302.51,303.0,9536.0,299.5837,300.1282,299.4847,299.9698,9536.0
2024-09-12 13:25:00,303.0,303.16,302.77,302.88,11022.0,299.9698,300.1282,299.7421,299.851,11022.0
2024-09-12 13:30:00,302.88,303.1,302.59,303.1,9794.0,299.851,300.0688,299.5639,300.0688,9794.0
2024-09-12 13:35:00,303.04,303.48,303.0,303.41,9277.0,300.0094,300.445,299.9698,300.3757,9277.0
2024-09-12 13:40:00,303.41,303.5,303.25,303.44,6252.0,300.3757,300.4648,300.2173,300.4054,6252.0
2024-09-12 13:45:00,303.52,303.85,303.4,303.61,9649.0,300.4846,300.8113,300.3658,300.5737,9649.0
2024-09-12 13:50:00,303.72,304.47,303.65,304.46,5741.0,300.6826,301.4251,300.6133,301.4152,5741.0
2024-09-12 13:55:00,304.34,304.46,304.0,304.01,8265.0,301.2964,301.4152,300.9598,300.9697,8265.0
2024-09-12 14:00:00,304.15,304.28,303.86,304.0,10137.0,301.1083,301.237,300.8212,300.9598,10137.0
2024-09-12 14:05:00,303.93,304.04,303.25,303.41,25998.0,300.8905,300.9994,300.2173,300.3757,25998.0
2024-09-12 14:10:00,303.46,303.46,302.87,303.25,5216.0,300.4252,300.4252,299.8411,300.2173,5216.0
2024-09-12 14:15:00,303.25,303.43,302.85,303.03,8477.0,300.2173,300.3955,299.8213,299.9995,8477.0
2024-09-12 14:20:00,302.83,303.35,302.67,303.12,4943.0,299.8015,300.3163,299.6431,300.0886,4943.0
2024-09-12 14:25:00,303.1,303.2,302.49,302.51,8711.0,300.0688,300.1678,299.4649,299.4847,8711.0
2024-09-12 14:30:00,302.49,302.7,302.0,302.49,6646.0,299.4649,299.6728,298.9798,299.4649,6646.0
2024-09-12 14:35:00,302.3,303.07,302.3,303.05,4622.0,299.2768,300.0391,299.2768,300.0193,4622.0
2024-09-12 14:40:00,302.88,303.08,302.76,303.03,5480.0,299.851,300.049,299.7322,299.9995,5480.0
2024-09-12 14:45:00,303.1,303.15,302.71,302.71,10618.0,300.0688,300.1183,299.6827,299.6827,10618.0
2024-09-12 14:50:00,302.8,302.81,301.45,301.79,10789.0,299.7718,299.7817,298.4353,298.7719,10789.0
2024-09-12 14:55:00,301.94,302.48,301.94,302.43,11834.0,298.9204,299.455,298.9204,299.4055,11834.0
2024-09-12 15:00:00,302.34,303.1,302.15,302.53,27178.0,299.3164,300.0688,299.1283,299.5045,27178.0
2024-09-12 15:05:00,302.72,303.46,302.67,302.76,9669.0,299.6926,300.4252,299.6431,299.7322,9669.0
2024-09-12 15:10:00,302.83,302.98,302.41,302.58,15429.0,299.8015,299.95,299.3857,299.554,15429.0
2024-09-12 15:15:00,302.6,302.77,302.32,302.62,10672.0,299.5738,299.7421,299.2966,299.5936,10672.0
2024-09-12 15:20:00,302.54,302.97,302.41,302.85,6154.0,299.5144,299.9401,299.3857,299.8213,6154.0
2024-09-12 15:25:00,302.84,302.91,302.57,302.69,8465.0,299.8114,299.8807,299.5441,299.6629,8465.0
2024-09-12 15:30:00,302.57,302.73,302.31,302.43,10275.0,299.5441,299.7025,299.2867,299.4055,10275.0
2024-09-12 15:35:00,302.42,302.81,302.37,302.8,10221.0,299.3956,299.7817,299.3461,299.7718,10221.0
2024-09-12 15:40:00,302.79,302.95,302.53,302.76,12877.0,299.7619,299.9203,299.5045,299.7322,12877.0
2024-09-12 15:45:00,302.85,302.95,302.21,302.28,32874.0,299.8213,299.9203,299.1877,299.257,32874.0
2024-09-12 15:50:00,302.04,302.82,301.71,302.44,55262.0,299.0194,299.7916,298.6927,299.4154,55262.0
2024-09-12 15:55:00,302.5,303.49,302.44,303.48,151787.0,299.4748,300.4549,299.4154,300.445,151787.0
2024-09-13 09:30:00,305.82,306.8,305.48,306.03,31808.0,302.7616,303.7318,302.425,302.9695,31808.0
2024-09-13 09:35:00,306.43,306.43,304.85,305.54,8390.0,303.3655,303.3655,301.8013,302.4844,8390.0
2024-09-13 09:40:00,305.62,306.17,304.69,305.48,2917.0,302.5636,303.1081,301.6429,302.425,2917.0
2024-09-13 09:45:00,305.62,307.44,305.62,307.1,8152.0,302.5636,304.3654,302.5636,304.0288,8152.0
2024-09-13 09:50:00,306.48,306.85,305.52,305.95,8753.0,303.415,303.7813,302.4646,302.8903,8753.0
2024-09-13 09:55:00,306.01,306.6,305.95,306.57,15203.0,302.9497,303.5338,302.8903,303.5041,15203.0
2024-09-13 10:00:00,306.61,307.06,304.5,305.57,25880.0,303.5437,303.9892,301.4548,302.5141,25880.0
2024-09-13 10:05:00,305.6,305.68,304.5,304.95,10941.0,302.5438,302.623,301.4548,301.9003,10941.0
2024-09-13 10:10:00,305.1,305.74,305.1,305.59,13753.0,302.0488,302.6824,302.0488,302.5339,13753.0
2024-09-13 10:15:00,305.38,305.6,304.98,305.02,5117.0,302.326,302.5438,301.93,301.9696,5117.0
2024-09-13 10:20:00,305.18,305.63,304.88,305.63,7135.0,302.128,302.5735,301.831,302.5735,7135.0
2024-09-13 10:25:00,305.77,305.88,304.9,304.92,14873.0,302.7121,302.821,301.8508,301.8706,14873.0
2024-09-13 10:30:00,305.0,305.12,304.19,304.25,46971.0,301.9498,302.0686,301.1479,301.2073,46971.0
2024-09-13 10:35:00,304.05,305.02,303.67,304.86,13664.0,301.0093,301.9696,300.6331,301.8112,13664.0
2024-09-13 10:40:00,305.04,305.58,304.85,305.25,9124.0,301.9894,302.524,301.8013,302.1973,9124.0
2024-09-13 10:45:00,305.41,306.01,305.38,305.74,23102.0,302.3557,302.9497,302.326,302.6824,23102.0
2024-09-13 10:50:00,305.89,305.93,305.25,305.56,35534.0,302.8309,302.8705,302.1973,302.5042,35534.0
2024-09-13 10:55:00,305.61,306.06,305.61,305.61,18129.0,302.5537,302.9992,302.5537,302.5537,18129.0
2024-09-13 11:00:00,305.73,306.0,305.53,305.92,9368.0,302.6725,302.9398,302.4745,302.8606,9368.0
2024-09-13 11:05:00,305.97,306.04,305.6,305.65,8302.0,302.9101,302.9794,302.5438,302.5933,8302.0
2024-09-13 11:10:00,305.9,306.22,305.77,306.1,17536.0,302.8408,303.1576,302.7121,303.0388,17536.0
2024-09-13 11:15:00,306.15,306.35,306.04,306.19,10683.0,303.0883,303.2863,302.9794,303.1279,10683.0
2024-09-13 11:20:00,306.19,307.03,305.97,306.94,12936.0,303.1279,303.9595,302.9101,303.8704,12936.0
2024-09-13 11:25:00,307.07,307.34,306.72,306.73,13915.0,303.9991,304.2664,303.6526,303.6625,13915.0
2024-09-13 11:30:00,306.76,306.9,306.66,306.74,8315.0,303.6922,303.8308,303.5932,303.6724,8315.0
2024-09-13 11:35:00,306.66,307.33,306.6,307.23,8681.0,303.5932,304.2565,303.5338,304.1575,8681.0
2024-09-13 11:40:00,307.33,308.09,307.23,307.75,31769.0,304.2565,305.0089,304.1575,304.6723,31769.0
2024-09-13 11:45:00,307.76,308.47,307.76,308.38,14020.0,304.6822,305.3851,304.6822,305.296,14020.0
2024-09-13 11:50:00,308.37,309.25,308.37,309.09,22841.0,305.2861,306.1573,305.2861,305.9989,22841.0
2024-09-13 11:55:00,309.05,309.36,308.95,309.26,15921.0,305.9593,306.2662,305.8603,306.1672,15921.0
2024-09-13 12:00:00,309.23,309.65,309.23,309.26,27433.0,306.1375,306.5533,306.1375,306.1672,27433.0
2024-09-13 12:05:00,309.39,309.51,308.72,309.03,27468.0,306.2959,306.4147,305.6326,305.9395,27468.0
2024-09-13 12:10:00,309.03,309.68,308.87,309.13,32018.0,305.9395,306.583,305.7811,306.0385,32018.0
2024-09-13 12:15:00,309.07,309.51,308.91,309.49,16961.0,305.9791,306.4147,305.8207,306.3949,16961.0
2024-09-13 12:20:00,309.44,309.54,308.65,308.76,26734.0,306.3454,306.4444,305.5633,305.6722,26734.0
2024-09-13 12:25:00,308.68,308.68,307.99,308.01,9299.0,305.593,305.593,304.9099,304.9297,9299.0
2024-09-13 12:30:00,307.94,308.17,307.57,308.06,10700.0,304.8604,305.0881,304.4941,304.9792,10700.0
2024-09-13 12:35:00,307.89,308.08,307.67,307.81,8826.0,304.8109,304.999,304.5931,304.7317,8826.0
2024-09-13 12:40:00,307.99,308.8,307.87,308.78,16288.0,304.9099,305.7118,304.7911,305.692,16288.0
2024-09-13 12:45:00,308.69,309.01,308.51,308.6,13177.0,305.6029,305.9197,305.4247,305.5138,13177.0
2024-09-13 12:50:00,308.66,309.41,308.56,309.3,6988.0,305.5732,306.3157,305.4742,306.2068,6988.0
2024-09-13 12:55:00,309.47,309.56,309.05,309.44,12226.0,306.3751,306.4642,305.9593,306.3454,12226.0
2024-09-13 13:00:00,309.3,309.63,309.26,309.56,14300.0,306.2068,306.5335,306.1672,306.4642,14300.0
2024-09-13 13:05:00,309.56,309.72,309.5,309.61,6143.0,306.4642,306.6226,306.4048,306.5137,6143.0
2024-09-13 13:10:00,309.58,310.19,309.58,310.06,33039.0,306.484,307.0879,306.484,306.9592,33039.0
2024-09-13 13:15:00,310.06,310.25,309.88,310.06,29413.0,306.9592,307.1473,306.781,306.9592,29413.0
2024-09-13 13:20:00,310.06,310.07,309.42,309.44,15469.0,306.9592,306.9691,306.3256,306.3454,15469.0
2024-09-13 13:25:00,309.51,310.08,309.51,310.07,17166.0,306.4147,306.979,306.4147,306.9691,17166.0
2024-09-13 13:30:00,310.1,310.21,309.77,309.93,5767.0,306.9988,307.1077,306.6721,306.8305,5767.0
2024-09-13 13:35:00,309.92,310.3,309.91,310.3,8447.0,306.8206,307.1968,306.8107,307.1968,8447.0
2024-09-13 13:40:00,310.22,310.38,310.14,310.37,25394.0,307.1176,307.276,307.0384,307.2661,25394.0
2024-09-13 13:45:00,310.3,310.47,310.12,310.15,10972.0,307.1968,307.3651,307.0186,307.0483,10972.0
2024-09-13 13:50:00,310.17,310.19,309.79,309.79,2021.0,307.0681,307.0879,306.6919,306.6919,2021.0
2024-09-13 13:55:00,309.71,309.71,309.38,309.38,11757.0,306.6127,306.6127,306.286,306.286,11757.0
2024-09-13 14:00:00,309.41,309.43,308.49,308.66,12992.0,306.3157,306.3355,305.4049,305.5732,12992.0
2024-09-13 14:05:00,308.53,309.14,308.53,308.92,6886.0,305.4445,306.0484,305.4445,305.8306,6886.0
2024-09-13 14:10:00,308.93,308.98,308.43,308.57,4150.0,305.8405,305.89,305.3455,305.4841,4150.0
2024-09-13 14:15:00,308.63,308.84,308.45,308.77,3915.0,305.5435,305.7514,305.3653,305.6821,3915.0
2024-09-13 14:20:00,308.78,308.9,308.39,308.42,3812.0,305.692,305.8108,305.3059,305.3356,3812.0
2024-09-13 14:25:00,308.18,308.31,307.84,308.0,5417.0,305.098,305.2267,304.7614,304.9198,5417.0
2024-09-13 14:30:00,307.69,308.11,307.63,308.08,3861.0,304.6129,305.0287,304.5535,304.999,3861.0
2024-09-13 14:35:00,308.01,308.01,307.71,307.86,6527.0,304.9297,304.9297,304.6327,304.7812,6527.0
2024-09-13 14:40:00,307.77,308.04,307.55,307.59,7775.0,304.6921,304.9594,304.4743,304.5139,7775.0
2024-09-13 14:45:00,307.57,307.88,307.39,307.44,7422.0,304.4941,304.801,304.3159,304.3654,7422.0
2024-09-13 14:50:00,307.4,307.64,307.16,307.63,10309.0,304.3258,304.5634,304.0882,304.5535,10309.0
2024-09-13 14:55:00,307.46,307.62,307.36,307.61,3993.0,304.3852,304.5436,304.2862,304.5337,3993.0
2024-09-13 15:00:00,307.44,307.44,306.94,307.06,9521.0,304.3654,304.3654,303.8704,303.9892,9521.0
2024-09-13 15:05:00,307.21,307.21,306.93,306.93,16331.0,304.1377,304.1377,303.8605,303.8605,16331.0
2024-09-13 15:10:00,306.94,306.94,306.56,306.87,13578.0,303.8704,303.8704,303.4942,303.8011,13578.0
2024-09-13 15:15:00,306.79,306.93,306.49,306.49,5610.0,303.7219,303.8605,303.4249,303.4249,5610.0
2024-09-13 15:20:00,306.57,306.77,306.5,306.68,6103.0,303.5041,303.7021,303.4348,303.613,6103.0
2024-09-13 15:25:00,306.6,306.73,306.42,306.62,8794.0,303.5338,303.6625,303.3556,303.5536,8794.0
2024-09-13 15:30:00,306.54,306.54,306.17,306.4,12678.0,303.4744,303.4744,303.1081,303.3358,12678.0
2024-09-13 15:35:00,306.31,306.51,305.92,306.1,18894.0,303.2467,303.4447,302.8606,303.0388,18894.0
2024-09-13 15:40:00,306.17,306.37,306.08,306.37,9498.0,303.1081,303.3061,303.019,303.3061,9498.0
2024-09-13 15:45:00,306.3,306.49,306.18,306.19,11485.0,303.2368,303.4249,303.118,303.1279,11485.0
2024-09-13 15:50:00,306.27,306.54,305.82,306.54,30380.0,303.2071,303.4744,302.7616,303.4744,30380.0
2024-09-13 15:55:00,306.34,306.41,305.48,305.73,80724.0,303.2764,303.3457,302.425,302.6725,80724.0
2024-09-16 09:30:00,306.0,306.98,303.06,303.51,78482.0,302.9398,303.91,300.0292,300.4747,78482.0
2024-09-16 09:35:00,303.51,304.04,302.37,303.86,43559.0,300.4747,300.9994,299.3461,300.8212,43559.0
2024-09-16 09:40:00,303.69,304.13,302.93,303.28,13851.0,300.6529,301.0885,299.9005,300.247,13851.0
2024-09-16 09:45:00,303.37,305.28,302.81,305.1,20987.0,300.3361,302.227,299.7817,302.0488,20987.0
2024-09-16 09:50:00,304.71,306.11,304.71,305.85,19413.0,301.6627,303.0487,301.6627,302.7913,19413.0
2024-09-16 09:55:00,305.84,305.84,304.65,304.88,10724.0,302.7814,302.7814,301.6033,301.831,10724.0
2024-09-16 10:00:00,304.89,305.59,304.39,305.0,6147.0,301.8409,302.5339,301.3459,301.9498,6147.0
2024-09-16 10:05:00,305.0,305.79,304.94,305.79,15900.0,301.9498,302.7319,301.8904,302.7319,15900.0
2024-09-16 10:10:00,305.54,305.69,304.84,305.0,7187.0,302.4844,302.6329,301.7914,301.9498,7187.0
2024-09-16 10:15:00,305.4,305.41,304.82,305.25,8078.0,302.3458,302.3557,301.7716,302.1973,8078.0
2024-09-16 10:20:00,305.47,305.5,304.61,304.62,6005.0,302.4151,302.4448,301.5637,301.5736,6005.0
2024-09-16 10:25:00,304.46,304.77,303.58,303.88,6824.0,301.4152,301.7221,300.544,300.841,6824.0
2024-09-16 10:30:00,303.8,303.89,302.9,303.01,15872.0,300.7618,300.8509,299.8708,299.9797,15872.0
2024-09-16 10:35:00,303.07,303.75,302.91,303.34,8183.0,300.0391,300.7123,299.8807,300.3064,8183.0
2024-09-16 10:40:00,303.24,303.88,303.07,303.59,9016.0,300.2074,300.841,300.0391,300.5539,9016.0
2024-09-16 10:45:00,303.91,303.91,302.92,303.25,7898.0,300.8707,300.8707,299.8906,300.2173,7898.0
2024-09-16 10:50:00,303.37,303.59,302.26,302.64,13369.0,300.3361,300.5539,299.2372,299.6134,13369.0
2024-09-16 10:55:00,302.55,302.69,302.19,302.35,19530.0,299.5243,299.6629,299.1679,299.3263,19530.0
2024-09-16 11:00:00,302.48,302.56,301.94,302.09,8132.0,299.455,299.5342,298.9204,299.0689,8132.0
2024-09-16 11:05:00,302.09,303.02,302.08,302.9,9566.0,299.0689,299.9896,299.059,299.8708,9566.0
2024-09-16 11:10:00,302.98,302.98,302.27,302.53,6250.0,299.95,299.95,299.2471,299.5045,6250.0
2024-09-16 11:15:00,302.36,302.57,301.71,302.11,8276.0,299.3362,299.5441,298.6927,299.0887,8276.0
2024-09-16 11:20:00,302.09,302.32,301.68,302.19,9551.0,299.0689,299.2966,298.663,299.1679,9551.0
2024-09-16 11:25:00,302.09,302.24,301.47,301.77,11826.0,299.0689,299.2174,298.4551,298.7521,11826.0
2024-09-16 11:30:00,301.76,302.15,301.64,302.02,16845.0,298.7422,299.1283,298.6234,298.9996,16845.0
2024-09-16 11:35:00,302.18,302.25,301.64,301.93,8323.0,299.158,299.2273,298.6234,298.9105,8323.0
2024-09-16 11:40:00,301.91,302.47,301.9,302.36,3410.0,298.8907,299.4451,298.8808,299.3362,3410.0
2024-09-16 11:45:00,302.3,302.54,302.24,302.42,3585.0,299.2768,299.5144,299.2174,299.3956,3585.0
2024-09-16 11:50:00,302.55,302.67,302.11,302.67,5678.0,299.5243,299.6431,299.0887,299.6431,5678.0
2024-09-16 11:55:00,302.72,302.76,302.43,302.61,7523.0,299.6926,299.7322,299.4055,299.5837,7523.0
2024-09-16 12:00:00,302.7,302.89,302.22,302.23,6272.0,299.6728,299.8609,299.1976,299.2075,6272.0
2024-09-16 12:05:00,302.22,302.92,302.21,302.75,13037.0,299.1976,299.8906,299.1877,299.7223,13037.0
2024-09-16 12:10:00,302.75,303.2,302.63,303.2,11651.0,299.7223,300.1678,299.6035,300.1678,11651.0
2024-09-16 12:15:00,303.13,303.56,302.99,303.48,12909.0,300.0985,300.5242,299.9599,300.445,12909.0
2024-09-16 12:20:00,303.37,303.6,303.1,303.49,5544.0,300.3361,300.5638,300.0688,300.4549,5544.0
2024-09-16 12:25:00,303.4,304.22,303.39,303.9,7713.0,300.3658,301.1776,300.3559,300.8608,7713.0
2024-09-16 12:30:00,304.09,304.2,303.58,303.98,4196.0,301.0489,301.1578,300.544,300.94,4196.0
2024-09-16 12:35:00,303.94,304.13,303.69,303.84,8344.0,300.9004,301.0885,300.6529,300.8014,8344.0
2024-09-16 12:40:00,303.84,304.09,303.84,303.87,2702.0,300.8014,301.0489,300.8014,300.8311,2702.0
2024-09-16 12:45:00,304.05,304.16,303.86,304.11,2692.0,301.0093,301.1182,300.8212,301.0687,2692.0
2024-09-16 12:50:00,304.24,304.28,304.04,304.04,1603.0,301.1974,301.237,300.9994,300.9994,1603.0
2024-09-16 12:55:00,304.23,304.39,304.04,304.04,2371.0,301.1875,301.3459,300.9994,300.9994,2371.0
2024-09-16 13:00:00,304.11,304.17,303.97,304.07,1866.0,301.0687,301.1281,300.9301,301.0291,1866.0
2024-09-16 13:05:00,304.03,304.26,303.81,304.26,2356.0,300.9895,301.2172,300.7717,301.2172,2356.0
2024-09-16 13:10:00,304.14,304.48,304.14,304.46,7206.0,301.0984,301.435,301.0984,301.4152,7206.0
2024-09-16 13:15:00,304.38,304.62,304.31,304.34,4406.0,301.336,301.5736,301.2667,301.2964,4406.0
2024-09-16 13:20:00,304.32,304.34,303.7,304.34,5616.0,301.2766,301.2964,300.6628,301.2964,5616.0
2024-09-16 13:25:00,304.24,304.45,303.86,304.21,2140.0,301.1974,301.4053,300.8212,301.1677,2140.0
2024-09-16 13:30:00,304.38,304.61,304.25,304.36,7257.0,301.336,301.5637,301.2073,301.3162,7257.0
2024-09-16 13:35:00,304.63,305.18,304.49,305.18,11590.0,301.5835,302.128,301.4449,302.128,11590.0
2024-09-16 13:40:00,305.11,305.2,304.9,305.06,3010.0,302.0587,302.1478,301.8508,302.0092,3010.0
2024-09-16 13:45:00,305.06,305.2,304.96,304.98,4706.0,302.0092,302.1478,301.9102,301.93,4706.0
2024-09-16 13:50:00,305.09,305.43,305.02,305.32,5589.0,302.0389,302.3755,301.9696,302.2666,5589.0
2024-09-16 13:55:00,305.34,305.43,305.21,305.43,3535.0,302.2864,302.3755,302.1577,302.3755,3535.0
2024-09-16 14:00:00,305.38,305.38,305.05,305.08,9553.0,302.326,302.326,301.9993,302.029,9553.0
2024-09-16 14:05:00,305.06,305.32,304.8,305.31,6393.0,302.0092,302.2666,301.7518,302.2567,6393.0
2024-09-16 14:10:00,305.31,305.69,305.28,305.55,8627.0,302.2567,302.6329,302.227,302.4943,8627.0
2024-09-16 14:15:00,305.61,305.68,305.42,305.68,4457.0,302.5537,302.623,302.3656,302.623,4457.0
2024-09-16 14:20:00,305.5,305.81,305.5,305.62,3953.0,302.4448,302.7517,302.4448,302.5636,3953.0
2024-09-16 14:25:00,305.64,305.95,305.6,305.88,2621.0,302.5834,302.8903,302.5438,302.821,2621.0
2024-09-16 14:30:00,305.92,306.01,305.67,305.84,3998.0,302.8606,302.9497,302.6131,302.7814,3998.0
2024-09-16 14:35:00,305.94,305.98,305.43,305.69,2645.0,302.8804,302.92,302.3755,302.6329,2645.0
2024-09-16 14:40:00,305.47,305.6,305.31,305.6,7216.0,302.4151,302.5438,302.2567,302.5438,7216.0
2024-09-16 14:45:00,305.48,305.87,305.39,305.81,10485.0,302.425,302.8111,302.3359,302.7517,10485.0
2024-09-16 14:50:00,305.74,305.83,305.52,305.73,26893.0,302.6824,302.7715,302.4646,302.6725,26893.0
2024-09-16 14:55:00,305.63,306.09,305.56,306.01,4660.0,302.5735,303.0289,302.5042,302.9497,4660.0
2024-09-16 15:00:00,306.02,306.03,305.57,305.57,8476.0,302.9596,302.9695,302.5141,302.5141,8476.0
2024-09-16 15:05:00,305.66,305.72,305.38,305.38,4986.0,302.6032,302.6626,302.326,302.326,4986.0
2024-09-16 15:10:00,305.43,305.55,305.31,305.32,6196.0,302.3755,302.4943,302.2567,302.2666,6196.0
2024-09-16 15:15:00,305.38,305.41,305.02,305.3,5383.0,302.326,302.3557,301.9696,302.2468,5383.0
2024-09-16 15:20:00,305.22,305.26,304.94,305.17,5224.0,302.1676,302.2072,301.8904,302.1181,5224.0
2024-09-16 15:25:00,305.28,305.57,305.28,305.57,4923.0,302.227,302.5141,302.227,302.5141,4923.0
2024-09-16 15:30:00,305.55,305.91,305.44,305.81,6578.0,302.4943,302.8507,302.3854,302.7517,6578.0
2024-09-16 15:35:00,305.78,306.41,305.7,306.36,7560.0,302.722,303.3457,302.6428,303.2962,7560.0
2024-09-16 15:40:00,306.4,306.76,306.35,306.73,6257.0,303.3358,303.6922,303.2863,303.6625,6257.0
2024-09-16 15:45:00,306.78,306.93,306.41,306.41,9369.0,303.712,303.8605,303.3457,303.3457,9369.0
2024-09-16 15:50:00,306.5,306.95,306.24,306.67,23035.0,303.4348,303.8803,303.1774,303.6031,23035.0
2024-09-16 15:55:00,306.56,306.77,306.21,306.43,65766.0,303.4942,303.7021,303.1477,303.3655,65766.0
2024-09-17 09:30:00,308.48,308.58,307.17,307.17,38476.0,305.395,305.494,304.0981,304.0981,38476.0
2024-09-17 09:35:00,307.25,307.94,305.13,305.13,44820.0,304.1773,304.8604,302.0785,302.0785,44820.0
2024-09-17 09:40:00,305.05,305.6,304.65,304.82,22991.0,301.9993,302.5438,301.6033,301.7716,22991.0
2024-09-17 09:45:00,305.12,306.12,304.84,305.95,17940.0,302.0686,303.0586,301.7914,302.8903,17940.0
2024-09-17 09:50:00,305.97,306.47,305.79,305.92,23548.0,302.9101,303.4051,302.7319,302.8606,23548.0
2024-09-17 09:55:00,306.0,306.42,305.59,305.94,9482.0,302.9398,303.3556,302.5339,302.8804,9482.0
2024-09-17 10:00:00,305.94,307.11,305.58,307.01,23353.0,302.8804,304.0387,302.524,303.9397,23353.0
2024-09-17 10:05:00,306.93,308.32,306.85,308.11,5899.0,303.8605,305.2366,303.7813,305.0287,5899.0
2024-09-17 10:10:00,308.08,309.02,307.99,308.71,6680.0,304.999,305.9296,304.9099,305.6227,6680.0
2024-09-17 10:15:00,308.85,309.25,308.23,308.59,7942.0,305.7613,306.1573,305.1475,305.5039,7942.0
2024-09-17 10:20:00,308.84,309.7,308.83,309.41,5165.0,305.7514,306.6028,305.7415,306.3157,5165.0
2024-09-17 10:25:00,309.26,309.33,308.61,308.84,7323.0,306.1672,306.2365,305.5237,305.7514,7323.0
2024-09-17 10:30:00,308.8,309.38,308.75,309.11,20051.0,305.7118,306.286,305.6623,306.0187,20051.0
2024-09-17 10:35:00,308.9,309.49,308.73,309.43,6929.0,305.8108,306.3949,305.6425,306.3355,6929.0
2024-09-17 10:40:00,309.55,310.12,309.2,309.99,13222.0,306.4543,307.0186,306.1078,306.8899,13222.0
2024-09-17 10:45:00,310.19,310.65,310.15,310.31,5254.0,307.0879,307.5433,307.0483,307.2067,5254.0
2024-09-17 10:50:00,310.31,310.47,310.09,310.21,10509.0,307.2067,307.3651,306.9889,307.1077,10509.0
2024-09-17 10:55:00,310.23,310.39,309.65,310.1,6615.0,307.1275,307.2859,306.5533,306.9988,6615.0
2024-09-17 11:00:00,310.25,310.54,309.74,309.91,9280.0,307.1473,307.4344,306.6424,306.8107,9280.0
2024-09-17 11:05:00,309.91,310.1,309.74,309.75,7722.0,306.8107,306.9988,306.6424,306.6523,7722.0
2024-09-17 11:10:00,309.7,310.01,309.69,309.88,5232.0,306.6028,306.9097,306.5929,306.781,5232.0
2024-09-17 11:15:00,309.95,310.38,309.85,310.25,9951.0,306.8503,307.276,306.7513,307.1473,9951.0
2024-09-17 11:20:00,310.17,310.19,309.76,310.09,10978.0,307.0681,307.0879,306.6622,306.9889,10978.0
2024-09-17 11:25:00,310.0,310.09,309.26,309.48,7827.0,306.8998,306.9889,306.1672,306.385,7827.0
2024-09-17 11:30:00,309.55,309.85,309.29,309.72,5968.0,306.4543,306.7513,306.1969,306.6226,5968.0
2024-09-17 11:35:00,309.66,310.09,309.5,309.6,4784.0,306.5632,306.9889,306.4048,306.5038,4784.0
2024-09-17 11:40:00,309.49,309.58,309.28,309.28,2277.0,306.3949,306.484,306.187,306.187,2277.0
2024-09-17 11:45:00,309.11,309.38,309.11,309.26,2318.0,306.0187,306.286,306.0187,306.1672,2318.0
2024-09-17 11:50:00,309.14,309.75,309.14,309.62,6401.0,306.0484,306.6523,306.0484,306.5236,6401.0
2024-09-17 11:55:00,309.59,309.77,309.48,309.64,1907.0,306.4939,306.6721,306.385,306.5434,1907.0
2024-09-17 12:00:00,309.6,309.82,309.6,309.74,2519.0,306.5038,306.7216,306.5038,306.6424,2519.0
2024-09-17 12:05:00,309.76,309.76,309.13,309.13,3353.0,306.6622,306.6622,306.0385,306.0385,3353.0
2024-09-17 12:10:00,309.12,309.66,309.12,309.58,5776.0,306.0286,306.5632,306.0286,306.484,5776.0
2024-09-17 12:15:00,309.5,309.5,308.59,308.86,4824.0,306.4048,306.4048,305.5039,305.7712,4824.0
2024-09-17 12:20:00,308.66,308.86,308.11,308.68,4052.0,305.5732,305.7712,305.0287,305.593,4052.0
2024-09-17 12:25:00,308.71,309.55,308.35,309.55,9439.0,305.6227,306.4543,305.2663,306.4543,9439.0
2024-09-17 12:30:00,309.41,309.41,309.17,309.26,2520.0,306.3157,306.3157,306.0781,306.1672,2520.0
2024-09-17 12:35:00,309.19,309.19,308.77,308.84,7081.0,306.0979,306.0979,305.6821,305.7514,7081.0
2024-09-17 12:40:00,308.84,308.98,308.66,308.76,2908.0,305.7514,305.89,305.5732,305.6722,2908.0
2024-09-17 12:45:00,308.77,308.89,307.93,308.14,4340.0,305.6821,305.8009,304.8505,305.0584,4340.0
2024-09-17 12:50:00,308.0,308.7,307.84,308.62,33461.0,304.9198,305.6128,304.7614,305.5336,33461.0
2024-09-17 12:55:00,308.62,308.94,308.25,308.42,18754.0,305.5336,305.8504,305.1673,305.3356,18754.0
2024-09-17 13:00:00,308.51,308.72,308.15,308.16,5134.0,305.4247,305.6326,305.0683,305.0782,5134.0
2024-09-17 13:05:00,308.2,308.28,307.66,308.23,7417.0,305.1178,305.197,304.5832,305.1475,7417.0
2024-09-17 13:10:00,308.17,308.96,307.92,308.75,10507.0,305.0881,305.8702,304.8406,305.6623,10507.0
2024-09-17 13:15:00,308.9,309.79,308.82,309.79,7256.0,305.8108,306.6919,305.7316,306.6919,7256.0
2024-09-17 13:20:00,309.79,310.45,309.79,310.45,6048.0,306.6919,307.3453,306.6919,307.3453,6048.0
2024-09-17 13:25:00,310.51,310.68,310.15,310.16,10602.0,307.4047,307.573,307.0483,307.0582,10602.0
2024-09-17 13:30:00,310.16,310.55,310.0,310.2,10096.0,307.0582,307.4443,306.8998,307.0978,10096.0
2024-09-17 13:35:00,310.27,310.62,310.23,310.6,8739.0,307.1671,307.5136,307.1275,307.4938,8739.0
2024-09-17 13:40:00,310.53,310.7,309.65,309.85,19584.0,307.4245,307.5928,306.5533,306.7513,19584.0
2024-09-17 13:45:00,309.68,310.21,309.22,310.21,5311.0,306.583,307.1077,306.1276,307.1077,5311.0
2024-09-17 13:50:00,310.27,310.68,310.26,310.31,4286.0,307.1671,307.573,307.1572,307.2067,4286.0
2024-09-17 13:55:00,310.34,310.39,310.06,310.15,6210.0,307.2364,307.2859,306.9592,307.0483,6210.0
2024-09-17 14:00:00,310.0,310.87,309.9,310.75,14863.0,306.8998,307.7611,306.8008,307.6423,14863.0
2024-09-17 14:05:00,310.65,310.95,310.65,310.91,15572.0,307.5433,307.8403,307.5433,307.8007,15572.0
2024-09-17 14:10:00,310.88,310.89,309.68,309.68,9127.0,307.771,307.7809,306.583,306.583,9127.0
2024-09-17 14:15:00,309.63,309.72,309.35,309.44,2947.0,306.5335,306.6226,306.2563,306.3454,2947.0
2024-09-17 14:20:00,309.46,310.48,309.37,310.36,13410.0,306.3652,307.375,306.2761,307.2562,13410.0
2024-09-17 14:25:00,310.36,310.4,309.64,309.95,18148.0,307.2562,307.2958,306.5434,306.8503,18148.0
2024-09-17 14:30:00,309.83,310.27,309.53,310.11,3822.0,306.7315,307.1671,306.4345,307.0087,3822.0
2024-09-17 14:35:00,310.17,310.45,310.17,310.41,5165.0,307.0681,307.3453,307.0681,307.3057,5165.0
2024-09-17 14:40:00,310.31,310.72,310.31,310.67,3437.0,307.2067,307.6126,307.2067,307.5631,3437.0
2024-09-17 14:45:00,310.72,310.72,309.42,309.78,3773.0,307.6126,307.6126,306.3256,306.682,3773.0
2024-09-17 14:50:00,309.53,310.19,309.46,310.19,8153.0,306.4345,307.0879,306.3652,307.0879,8153.0
2024-09-17 14:55:00,310.2,310.67,309.87,310.21,14348.0,307.0978,307.5631,306.7711,307.1077,14348.0
2024-09-17 15:00:00,310.22,310.72,310.14,310.14,11833.0,307.1176,307.6126,307.0384,307.0384,11833.0
2024-09-17 15:05:00,310.04,310.37,309.92,310.37,5036.0,306.9394,307.2661,306.8206,307.2661,5036.0
2024-09-17 15:10:00,310.26,310.57,310.26,310.54,7123.0,307.1572,307.4641,307.1572,307.4344,7123.0
2024-09-17 15:15:00,310.62,310.62,310.3,310.37,11889.0,307.5136,307.5136,307.1968,307.2661,11889.0
2024-09-17 15:20:00,310.34,310.51,310.05,310.21,16096.0,307.2364,307.4047,306.9493,307.1077,16096.0
2024-09-17 15:25:00,310.22,310.9,310.21,310.76,23057.0,307.1176,307.7908,307.1077,307.6522,23057.0
2024-09-17 15:30:00,310.76,310.97,310.47,310.87,35917.0,307.6522,307.8601,307.3651,307.7611,35917.0
2024-09-17 15:35:00,310.87,311.15,310.34,311.02,17535.0,307.7611,308.0383,307.2364,307.9096,17535.0
2024-09-17 15:40:00,311.0,311.1,310.72,310.84,19739.0,307.8898,307.9888,307.6126,307.7314,19739.0
2024-09-17 15:45:00,310.87,311.44,310.82,311.35,36652.0,307.7611,308.3254,307.7116,308.2363,36652.0
2024-09-17 15:50:00,311.43,312.42,311.31,312.15,104862.0,308.3155,309.2956,308.1967,309.0283,104862.0
2024-09-17 15:55:00,312.13,312.2,311.43,311.83,134224.0,309.0085,309.0778,308.3155,308.7115,134224.0
2024-09-18 09:30:00,313.56,315.95,313.55,315.31,39819.0,310.4242,312.7903,310.4143,312.1567,39819.0
2024-09-18 09:35:00,315.31,316.66,314.86,315.79,44713.0,312.1567,313.4932,311.7112,312.6319,44713.0
2024-09-18 09:40:00,315.74,316.55,315.44,316.11,19150.0,312.5824,313.3843,312.2854,312.9487,19150.0
2024-09-18 09:45:00,316.16,318.19,316.16,317.37,46758.0,312.9982,315.0079,312.9982,314.1961,46758.0
2024-09-18 09:50:00,317.41,317.68,315.42,315.85,51978.0,314.2357,314.503,312.2656,312.6913,51978.0
2024-09-18 09:55:00,315.9,316.23,314.72,315.28,53643.0,312.7408,313.0675,311.5726,312.127,53643.0
2024-09-18 10:00:00,315.16,315.89,315.0,315.51,50533.0,312.0082,312.7309,311.8498,312.3547,50533.0
2024-09-18 10:05:00,315.42,315.44,314.23,314.53,44775.0,312.2656,312.2854,311.0875,311.3845,44775.0
2024-09-18 10:10:00,314.48,314.89,314.21,314.88,39759.0,311.335,311.7409,311.0677,311.731,39759.0
2024-09-18 10:15:00,314.91,315.56,314.91,315.14,13291.0,311.7607,312.4042,311.7607,311.9884,13291.0
2024-09-18 10:20:00,315.23,315.75,315.08,315.35,17252.0,312.0775,312.5923,311.929,312.1963,17252.0
2024-09-18 10:25:00,315.34,316.61,315.22,316.35,14260.0,312.1864,313.4437,312.0676,313.1863,14260.0
2024-09-18 10:30:00,316.2,316.2,315.06,315.63,26335.0,313.0378,313.0378,311.9092,312.4735,26335.0
2024-09-18 10:35:00,315.62,315.88,315.23,315.58,14410.0,312.4636,312.721,312.0775,312.424,14410.0
2024-09-18 10:40:00,315.5,315.75,314.93,315.53,66289.0,312.3448,312.5923,311.7805,312.3745,66289.0
2024-09-18 10:45:00,315.52,316.08,315.32,316.02,10229.0,312.3646,312.919,312.1666,312.8596,10229.0
2024-09-18 10:50:00,316.0,316.0,315.58,315.58,11823.0,312.8398,312.8398,312.424,312.424,11823.0
2024-09-18 10:55:00,315.58,315.73,315.08,315.43,9342.0,312.424,312.5725,311.929,312.2755,9342.0
2024-09-18 11:00:00,315.47,315.98,315.43,315.51,7592.0,312.3151,312.82,312.2755,312.3547,7592.0
2024-09-18 11:05:00,315.57,315.63,315.23,315.38,12217.0,312.4141,312.4735,312.0775,312.226,12217.0
2024-09-18 11:10:00,315.24,315.77,315.18,315.71,12919.0,312.0874,312.6121,312.028,312.5527,12919.0
2024-09-18 11:15:00,315.64,315.75,315.17,315.56,9770.0,312.4834,312.5923,312.0181,312.4042,9770.0
2024-09-18 11:20:00,315.56,315.7,315.41,315.61,17732.0,312.4042,312.5428,312.2557,312.4537,17732.0
2024-09-18 11:25:00,315.42,315.9,315.25,315.58,21342.0,312.2656,312.7408,312.0973,312.424,21342.0
2024-09-18 11:30:00,315.55,315.55,315.26,315.3,6266.0,312.3943,312.3943,312.1072,312.1468,6266.0
2024-09-18 11:35:00,315.34,315.69,315.34,315.52,12661.0,312.1864,312.5329,312.1864,312.3646,12661.0
2024-09-18 11:40:00,315.45,315.62,315.2,315.4,11825.0,312.2953,312.4636,312.0478,312.2458,11825.0
2024-09-18 11:45:00,315.53,315.53,314.49,314.61,21029.0,312.3745,312.3745,311.3449,311.4637,21029.0
2024-09-18 11:50:00,314.65,314.97,314.48,314.63,25377.0,311.5033,311.8201,311.335,311.4835,25377.0
2024-09-18 11:55:00,314.61,315.17,314.6,314.78,27517.0,311.4637,312.0181,311.4538,311.632,27517.0
2024-09-18 12:00:00,314.65,314.88,314.36,314.55,36144.0,311.5033,311.731,311.2162,311.4043,36144.0
2024-09-18 12:05:00,314.55,315.05,314.51,314.88,12559.0,311.4043,311.8993,311.3647,311.731,12559.0
2024-09-18 12:10:00,315.26,315.45,315.04,315.37,12466.0,312.1072,312.2953,311.8894,312.2161,12466.0
2024-09-18 12:15:00,315.38,315.54,315.13,315.47,4954.0,312.226,312.3844,311.9785,312.3151,4954.0
2024-09-18 12:20:00,315.39,315.57,315.19,315.19,7542.0,312.2359,312.4141,312.0379,312.0379,7542.0
2024-09-18 12:25:00,315.16,316.06,315.15,316.06,9192.0,312.0082,312.8992,311.9983,312.8992,9192.0
2024-09-18 12:30:00,315.87,316.19,315.87,316.19,2274.0,312.7111,313.0279,312.7111,313.0279,2274.0
2024-09-18 12:35:00,316.29,316.53,316.2,316.41,3094.0,313.1269,313.3645,313.0378,313.2457,3094.0
2024-09-18 12:40:00,316.41,316.41,316.0,316.12,5497.0,313.2457,313.2457,312.8398,312.9586,5497.0
2024-09-18 12:45:00,316.16,316.62,316.06,316.62,12173.0,312.9982,313.4536,312.8992,313.4536,12173.0
2024-09-18 12:50:00,316.61,316.75,316.41,316.75,3137.0,313.4437,313.5823,313.2457,313.5823,3137.0
2024-09-18 12:55:00,316.8,317.68,316.8,317.63,19739.0,313.6318,314.503,313.6318,314.4535,19739.0
2024-09-18 13:00:00,317.68,317.8,317.49,317.5,30992.0,314.503,314.6218,314.3149,314.3248,30992.0
2024-09-18 13:05:00,317.5,317.59,317.0,317.0,7177.0,314.3248,314.4139,313.8298,313.8298,7177.0
2024-09-18 13:10:00,317.04,317.06,316.74,316.88,7423.0,313.8694,313.8892,313.5724,313.711,7423.0
2024-09-18 13:15:00,316.76,316.8,316.35,316.35,14433.0,313.5922,313.6318,313.1863,313.1863,14433.0
2024-09-18 13:20:00,316.47,316.47,315.78,315.92,6184.0,313.3051,313.3051,312.622,312.7606,6184.0
2024-09-18 13:25:00,316.08,316.5,315.9,316.5,6523.0,312.919,313.3348,312.7408,313.3348,6523.0
2024-09-18 13:30:00,316.56,317.12,316.56,316.77,12506.0,313.3942,313.9486,313.3942,313.6021,12506.0
2024-09-18 13:35:00,316.76,316.94,315.93,316.1,14881.0,313.5922,313.7704,312.7705,312.9388,14881.0
2024-09-18 13:40:00,316.05,316.3,315.93,316.3,6171.0,312.8893,313.1368,312.7705,313.1368,6171.0
2024-09-18 13:45:00,316.32,316.59,316.23,316.38,33181.0,313.1566,313.4239,313.0675,313.216,33181.0
2024-09-18 13:50:00,316.38,316.65,316.16,316.6,12208.0,313.216,313.4833,312.9982,313.4338,12208.0
2024-09-18 13:55:00,316.49,317.18,316.33,317.0,31565.0,313.3249,314.008,313.1665,313.8298,31565.0
2024-09-18 14:00:00,316.85,321.15,315.97,318.5,53407.0,313.6813,317.9383,312.8101,315.3148,53407.0
2024-09-18 14:05:00,318.67,319.72,318.08,318.46,16077.0,315.4831,316.5226,314.899,315.2752,16077.0
2024-09-18 14:10:00,318.05,318.64,316.26,317.14,22227.0,314.8693,315.4534,313.0972,313.9684,22227.0
2024-09-18 14:15:00,317.55,319.36,317.37,319.07,17134.0,314.3743,316.1662,314.1961,315.8791,17134.0
2024-09-18 14:20:00,319.33,319.8,318.6,319.5,9772.0,316.1365,316.6018,315.4138,316.3048,9772.0
2024-09-18 14:25:00,319.42,320.79,319.16,320.79,26472.0,316.2256,317.5819,315.9682,317.5819,26472.0
2024-09-18 14:30:00,320.55,320.9,320.25,320.25,16110.0,317.3443,317.6908,317.0473,317.0473,16110.0
2024-09-18 14:35:00,320.38,320.98,318.55,320.61,13940.0,317.176,317.77,315.3643,317.4037,13940.0
2024-09-18 14:40:00,320.77,320.95,317.57,317.77,14663.0,317.5621,317.7403,314.3941,314.5921,14663.0
2024-09-18 14:45:00,317.53,318.78,317.29,318.07,15086.0,314.3545,315.592,314.1169,314.8891,15086.0
2024-09-18 14:50:00,318.29,319.06,317.98,318.78,11711.0,315.1069,315.8692,314.8,315.592,11711.0
2024-09-18 14:55:00,318.29,319.15,317.43,317.81,72220.0,315.1069,315.9583,314.2555,314.6317,72220.0
2024-09-18 15:00:00,317.81,317.96,316.34,317.0,28419.0,314.6317,314.7802,313.1764,313.8298,28419.0
2024-09-18 15:05:00,316.88,316.89,315.55,316.46,15508.0,313.711,313.7209,312.3943,313.2952,15508.0
2024-09-18 15:10:00,316.17,318.85,315.71,318.85,42302.0,313.0081,315.6613,312.5527,315.6613,42302.0
2024-09-18 15:15:00,318.5,318.59,317.8,318.1,5184.0,315.3148,315.4039,314.6218,314.9188,5184.0
2024-09-18 15:20:00,318.18,318.18,316.0,317.44,14953.0,314.998,314.998,312.8398,314.2654,14953.0
2024-09-18 15:25:00,317.55,318.72,317.55,318.07,43650.0,314.3743,315.5326,314.3743,314.8891,43650.0
2024-09-18 15:30:00,318.07,318.72,316.49,316.49,15318.0,314.8891,315.5326,313.3249,313.3249,15318.0
2024-09-18 15:35:00,316.51,316.75,315.55,316.23,17062.0,313.3447,313.5823,312.3943,313.0675,17062.0
2024-09-18 15:40:00,316.32,316.58,314.79,314.79,17220.0,313.1566,313.414,311.6419,311.6419,17220.0
2024-09-18 15:45:00,314.44,315.32,314.37,314.7,20111.0,311.2954,312.1666,311.2261,311.5528,20111.0
2024-09-18 15:50:00,314.78,315.6,314.57,314.74,34508.0,311.632,312.4438,311.4241,311.5924,34508.0
2024-09-18 15:55:00,315.04,315.43,314.19,314.74,137342.0,311.8894,312.2755,311.0479,311.5924,137342.0
2024-09-19 09:30:00,323.75,328.0,322.56,324.11,96417.0,320.5123,324.7197,319.3342,320.8687,96417.0
2024-09-19 09:35:00,323.65,325.31,323.44,324.13,25556.0,320.4133,322.0567,320.2054,320.8885,25556.0
2024-09-19 09:40:00,323.9,324.54,321.14,321.8,64912.0,320.6608,321.2944,317.9284,318.5818,64912.0
2024-09-19 09:45:00,321.86,322.23,319.94,320.87,11773.0,318.6412,319.0075,316.7404,317.6611,11773.0
2024-09-19 09:50:00,321.41,322.49,319.89,322.18,16326.0,318.1957,319.2649,316.6909,318.958,16326.0
2024-09-19 09:55:00,322.31,323.66,322.03,323.02,39558.0,319.0867,320.4232,318.8095,319.7896,39558.0
2024-09-19 10:00:00,323.01,323.74,321.83,323.32,22658.0,319.7797,320.5024,318.6115,320.0866,22658.0
2024-09-19 10:05:00,323.52,323.75,322.55,322.96,21384.0,320.2846,320.5123,319.3243,319.7302,21384.0
2024-09-19 10:10:00,322.91,323.33,322.67,323.05,11781.0,319.6807,320.0965,319.4431,319.8193,11781.0
2024-09-19 10:15:00,323.11,324.3,323.1,324.13,10507.0,319.8787,321.0568,319.8688,320.8885,10507.0
2024-09-19 10:20:00,324.26,324.6,323.03,323.74,22212.0,321.0172,321.3538,319.7995,320.5024,22212.0
2024-09-19 10:25:00,323.59,324.62,323.58,324.44,24403.0,320.3539,321.3736,320.344,321.1954,24403.0
2024-09-19 10:30:00,324.44,324.79,323.83,324.07,23013.0,321.1954,321.5419,320.5915,320.8291,23013.0
2024-09-19 10:35:00,324.18,324.23,323.25,323.37,16254.0,320.938,320.9875,320.0173,320.1361,16254.0
2024-09-19 10:40:00,323.48,323.49,322.06,322.6,46575.0,320.245,320.2549,318.8392,319.3738,46575.0
2024-09-19 10:45:00,322.6,322.6,321.04,322.57,62010.0,319.3738,319.3738,317.8294,319.3441,62010.0
2024-09-19 10:50:00,322.56,322.97,321.96,322.56,22070.0,319.3342,319.7401,318.7402,319.3342,22070.0
2024-09-19 10:55:00,322.59,323.49,322.41,323.49,17044.0,319.3639,320.2549,319.1857,320.2549,17044.0
2024-09-19 11:00:00,323.28,324.72,323.26,324.36,14725.0,320.047,321.4726,320.0272,321.1162,14725.0
2024-09-19 11:05:00,324.35,324.35,323.17,323.33,18007.0,321.1063,321.1063,319.9381,320.0965,18007.0
2024-09-19 11:10:00,323.56,324.08,323.32,323.59,30408.0,320.3242,320.839,320.0866,320.3539,30408.0
2024-09-19 11:15:00,323.58,324.66,323.58,324.41,38842.0,320.344,321.4132,320.344,321.1657,38842.0
2024-09-19 11:20:00,324.29,324.51,324.0,324.51,13983.0,321.0469,321.2647,320.7598,321.2647,13983.0
2024-09-19 11:25:00,324.48,324.69,323.92,324.26,12952.0,321.235,321.4429,320.6806,321.0172,12952.0
2024-09-19 11:30:00,324.17,324.29,323.84,324.29,8975.0,320.9281,321.0469,320.6014,321.0469,8975.0
2024-09-19 11:35:00,324.31,324.44,324.05,324.21,12642.0,321.0667,321.1954,320.8093,320.9677,12642.0
2024-09-19 11:40:00,324.1,324.57,324.08,324.44,8654.0,320.8588,321.3241,320.839,321.1954,8654.0
2024-09-19 11:45:00,324.44,325.09,324.31,325.0,26324.0,321.1954,321.8389,321.0667,321.7498,26324.0
2024-09-19 11:50:00,325.0,325.13,324.11,325.13,20154.0,321.7498,321.8785,320.8687,321.8785,20154.0
2024-09-19 11:55:00,325.13,325.57,324.95,325.31,24164.0,321.8785,322.3141,321.7003,322.0567,24164.0
2024-09-19 12:00:00,325.41,326.09,325.1,326.02,8832.0,322.1557,322.8289,321.8488,322.7596,8832.0
2024-09-19 12:05:00,326.02,326.18,325.72,325.82,12038.0,322.7596,322.918,322.4626,322.5616,12038.0
2024-09-19 12:10:00,325.78,325.78,325.21,325.5,9504.0,322.522,322.522,321.9577,322.2448,9504.0
2024-09-19 12:15:00,325.54,326.37,325.49,326.28,14730.0,322.2844,323.1061,322.2349,323.017,14730.0
2024-09-19 12:20:00,326.28,326.49,326.05,326.44,12536.0,323.017,323.2249,322.7893,323.1754,12536.0
2024-09-19 12:25:00,326.44,326.83,326.38,326.7,10353.0,323.1754,323.5615,323.116,323.4328,10353.0
2024-09-19 12:30:00,326.67,327.07,326.52,327.07,9555.0,323.4031,323.7991,323.2546,323.7991,9555.0
2024-09-19 12:35:00,327.07,327.21,326.9,326.98,14194.0,323.7991,323.9377,323.6308,323.71,14194.0
2024-09-19 12:40:00,327.06,327.17,326.9,326.96,8099.0,323.7892,323.8981,323.6308,323.6902,8099.0
2024-09-19 12:45:00,326.94,327.1,326.59,326.67,8109.0,323.6704,323.8288,323.3239,323.4031,8109.0
2024-09-19 12:50:00,326.67,327.08,326.5,327.04,5402.0,323.4031,323.809,323.2348,323.7694,5402.0
2024-09-19 12:55:00,326.91,326.96,326.48,326.96,10225.0,323.6407,323.6902,323.215,323.6902,10225.0
2024-09-19 13:00:00,326.73,327.15,326.62,326.86,9698.0,323.4625,323.8783,323.3536,323.5912,9698.0
2024-09-19 13:05:00,326.86,327.13,326.71,326.98,11630.0,323.5912,323.8585,323.4427,323.71,11630.0
2024-09-19 13:10:00,326.97,326.97,326.09,326.33,10306.0,323.7001,323.7001,322.8289,323.0665,10306.0
2024-09-19 13:15:00,326.33,326.55,326.16,326.19,8316.0,323.0665,323.2843,322.8982,322.9279,8316.0
2024-09-19 13:20:00,326.28,326.28,325.74,325.92,7298.0,323.017,323.017,322.4824,322.6606,7298.0
2024-09-19 13:25:00,326.0,326.43,325.95,326.43,6697.0,322.7398,323.1655,322.6903,323.1655,6697.0
2024-09-19 13:30:00,326.47,326.75,326.44,326.5,11005.0,323.2051,323.4823,323.1754,323.2348,11005.0
2024-09-19 13:35:00,326.63,327.11,326.56,326.91,10141.0,323.3635,323.8387,323.2942,323.6407,10141.0
2024-09-19 13:40:00,326.99,327.31,326.75,327.31,10862.0,323.7199,324.0367,323.4823,324.0367,10862.0
2024-09-19 13:45:00,327.38,327.64,327.34,327.41,12983.0,324.106,324.3633,324.0664,324.1357,12983.0
2024-09-19 13:50:00,327.43,327.72,327.42,327.61,4304.0,324.1555,324.4425,324.1456,324.3336,4304.0
2024-09-19 13:55:00,327.59,328.0,327.47,327.73,18989.0,324.3138,324.7197,324.1951,324.4524,18989.0
2024-09-19 14:00:00,327.74,327.74,327.16,327.65,14368.0,324.4623,324.4623,323.8882,324.3732,14368.0
2024-09-19 14:05:00,327.51,327.58,327.19,327.25,8763.0,324.2346,324.3039,323.9179,323.9773,8763.0
2024-09-19 14:10:00,327.25,327.42,327.0,327.19,15826.0,323.9773,324.1456,323.7298,323.9179,15826.0
2024-09-19 14:15:00,327.16,327.22,326.49,327.0,20497.0,323.8882,323.9476,323.2249,323.7298,20497.0
2024-09-19 14:20:00,327.08,328.0,326.89,327.71,10959.0,323.809,324.7197,323.6209,324.4326,10959.0
2024-09-19 14:25:00,327.85,328.39,327.51,328.39,19178.0,324.5712,325.1058,324.2346,325.1058,19178.0
2024-09-19 14:30:00,328.07,328.53,327.98,328.1,24572.0,324.789,325.2444,324.6999,324.8187,24572.0
2024-09-19 14:35:00,327.98,328.35,327.91,328.21,7834.0,324.6999,325.0662,324.6306,324.9276,7834.0
2024-09-19 14:40:00,328.27,328.34,328.04,328.19,13580.0,324.987,325.0563,324.7593,324.9078,13580.0
2024-09-19 14:45:00,328.19,328.19,327.3,327.3,18936.0,324.9078,324.9078,324.0268,324.0268,18936.0
2024-09-19 14:50:00,327.28,327.54,326.93,327.4,14978.0,324.007,324.2643,323.6605,324.1258,14978.0
2024-09-19 14:55:00,327.4,327.71,327.22,327.71,12901.0,324.1258,324.4326,323.9476,324.4326,12901.0
2024-09-19 15:00:00,327.75,328.37,327.5,328.33,37698.0,324.4722,325.086,324.2247,325.0464,37698.0
2024-09-19 15:05:00,328.33,328.38,327.96,328.02,19501.0,325.0464,325.0959,324.6801,324.7395,19501.0
2024-09-19 15:10:00,327.99,328.27,327.86,328.01,23908.0,324.7098,324.987,324.5811,324.7296,23908.0
2024-09-19 15:15:00,327.94,328.26,327.85,327.98,16693.0,324.6603,324.9771,324.5712,324.6999,16693.0
2024-09-19 15:20:00,327.9,328.37,327.71,328.36,23939.0,324.6207,325.086,324.4326,325.0761,23939.0
2024-09-19 15:25:00,328.36,328.42,327.94,328.13,37724.0,325.0761,325.1355,324.6603,324.8484,37724.0
2024-09-19 15:30:00,328.13,328.94,328.05,328.8,29626.0,324.8484,325.6503,324.7692,325.5117,29626.0
2024-09-19 15:35:00,328.8,329.5,328.65,329.32,35074.0,325.5117,326.2047,325.3632,326.0265,35074.0
2024-09-19 15:40:00,329.32,329.43,329.06,329.09,38376.0,326.0265,326.1354,325.7691,325.7988,38376.0
2024-09-19 15:45:00,329.06,329.78,329.0,329.77,27578.0,325.7691,326.4819,325.7097,326.472,27578.0
2024-09-19 15:50:00,329.7,329.78,328.6,329.62,116306.0,326.4027,326.4819,325.3137,326.3235,116306.0
2024-09-19 15:55:00,329.45,329.59,328.54,328.91,147489.0,326.1552,326.2938,325.2543,325.6206,147489.0
2024-09-20 09:30:00,326.68,328.6,326.0,328.47,272615.0,323.413,325.3137,322.7398,325.185,272615.0
2024-09-20 09:35:00,328.49,329.07,328.02,328.5,24190.0,325.2048,325.779,324.7395,325.2147,24190.0
2024-09-20 09:40:00,328.5,329.47,327.97,329.0,27680.0,325.2147,326.175,324.69,325.7097,27680.0
2024-09-20 09:45:00,328.63,329.45,328.41,329.03,17922.0,325.3434,326.1552,325.1256,325.7394,17922.0
2024-09-20 09:50:00,329.12,329.52,328.46,329.3,13376.0,325.8285,326.2245,325.1751,326.0067,13376.0
2024-09-20 09:55:00,329.17,329.17,327.58,327.78,20800.0,325.878,325.878,324.3039,324.5019,20800.0
2024-09-20 10:00:00,327.96,328.01,327.0,327.0,11231.0,324.6801,324.7296,323.7298,323.7298,11231.0
2024-09-20 10:05:00,327.0,327.55,326.83,327.2,7538.0,323.7298,324.2742,323.5615,323.9278,7538.0
2024-09-20 10:10:00,326.98,327.25,326.4,326.97,8419.0,323.71,323.9773,323.1358,323.7001,8419.0
2024-09-20 10:15:00,327.17,328.48,327.04,328.26,12614.0,323.8981,325.1949,323.7694,324.9771,12614.0
2024-09-20 10:20:00,328.47,329.2,328.47,329.07,15172.0,325.185,325.9077,325.185,325.779,15172.0
2024-09-20 10:25:00,329.08,329.88,329.06,329.57,30110.0,325.7889,326.5809,325.7691,326.274,30110.0
2024-09-20 10:30:00,329.54,329.74,328.9,329.39,12986.0,326.2443,326.4423,325.6107,326.0958,12986.0
2024-09-20 10:35:00,329.37,330.91,329.31,330.32,35361.0,326.076,327.6006,326.0166,327.0165,35361.0
2024-09-20 10:40:00,330.32,330.48,329.93,330.0,11277.0,327.0165,327.1749,326.6304,326.6997,11277.0
2024-09-20 10:45:00,329.91,330.31,329.43,329.64,16215.0,326.6106,327.0066,326.1354,326.3433,16215.0
2024-09-20 10:50:00,329.73,329.94,329.23,329.3,10319.0,326.4324,326.6403,325.9374,326.0067,10319.0
2024-09-20 10:55:00,329.44,329.44,328.63,328.63,8431.0,326.1453,326.1453,325.3434,325.3434,8431.0
2024-09-20 11:00:00,328.63,329.07,328.29,328.91,11647.0,325.3434,325.779,325.0068,325.6206,11647.0
2024-09-20 11:05:00,328.9,329.45,328.9,329.09,6592.0,325.6107,326.1552,325.6107,325.7988,6592.0
2024-09-20 11:10:00,329.06,329.06,328.32,328.5,20832.0,325.7691,325.7691,325.0365,325.2147,20832.0
2024-09-20 11:15:00,328.5,329.14,328.18,329.04,17998.0,325.2147,325.8483,324.8979,325.7493,17998.0
2024-09-20 11:20:00,329.02,329.06,328.57,329.0,10532.0,325.7295,325.7691,325.284,325.7097,10532.0
2024-09-20 11:25:00,328.92,329.55,328.92,329.16,14922.0,325.6305,326.2542,325.6305,325.8681,14922.0
2024-09-20 11:30:00,329.17,329.36,328.5,329.08,11918.0,325.878,326.0661,325.2147,325.7889,11918.0
2024-09-20 11:35:00,329.21,329.4,328.91,328.95,10783.0,325.9176,326.1057,325.6206,325.6602,10783.0
2024-09-20 11:40:00,329.13,330.93,328.98,330.79,48603.0,325.8384,327.6204,325.6899,327.4818,48603.0
2024-09-20 11:45:00,330.75,330.75,329.67,329.74,11128.0,327.4422,327.4422,326.373,326.4423,11128.0
2024-09-20 11:50:00,329.82,330.07,329.55,329.89,11781.0,326.5215,326.769,326.2542,326.5908,11781.0
2024-09-20 11:55:00,329.89,330.23,329.46,329.77,4971.0,326.5908,326.9274,326.1651,326.472,4971.0
2024-09-20 12:00:00,329.66,329.82,329.23,329.82,5651.0,326.3631,326.5215,325.9374,326.5215,5651.0
2024-09-20 12:05:00,329.69,330.16,329.6,330.06,10017.0,326.3928,326.8581,326.3037,326.7591,10017.0
2024-09-20 12:10:00,329.85,329.85,329.64,329.79,1039.0,326.5512,326.5512,326.3433,326.4918,1039.0
2024-09-20 12:15:00,329.68,329.94,329.56,329.94,7354.0,326.3829,326.6403,326.2641,326.6403,7354.0
2024-09-20 12:20:00,329.94,330.57,329.89,330.5,7777.0,326.6403,327.264,326.5908,327.1947,7777.0
2024-09-20 12:25:00,330.43,330.69,330.22,330.69,14218.0,327.1254,327.3828,326.9175,327.3828,14218.0
2024-09-20 12:30:00,330.59,330.68,330.25,330.25,4171.0,327.2838,327.3729,326.9472,326.9472,4171.0
2024-09-20 12:35:00,330.44,330.45,330.11,330.17,4187.0,327.1353,327.1452,326.8086,326.868,4187.0
2024-09-20 12:40:00,330.2,330.32,330.09,330.32,3383.0,326.8977,327.0165,326.7888,327.0165,3383.0
2024-09-20 12:45:00,330.23,330.48,330.21,330.35,4615.0,326.9274,327.1749,326.9076,327.0462,4615.0
2024-09-20 12:50:00,330.42,330.68,330.28,330.56,7679.0,327.1155,327.3729,326.9769,327.2541,7679.0
2024-09-20 12:55:00,330.56,330.74,330.55,330.64,9896.0,327.2541,327.4323,327.2442,327.3333,9896.0
2024-09-20 13:00:00,330.64,331.03,330.41,330.56,23240.0,327.3333,327.7194,327.1056,327.2541,23240.0
2024-09-20 13:05:00,330.59,330.96,330.54,330.88,5011.0,327.2838,327.6501,327.2343,327.5709,5011.0
2024-09-20 13:10:00,330.88,331.06,330.88,331.03,3377.0,327.5709,327.7491,327.5709,327.7194,3377.0
2024-09-20 13:15:00,331.03,331.39,331.02,331.38,8428.0,327.7194,328.0758,327.7095,328.0659,8428.0
2024-09-20 13:20:00,331.41,331.42,331.06,331.06,11147.0,328.0956,328.1055,327.7491,327.7491,11147.0
2024-09-20 13:25:00,331.3,331.42,330.82,330.82,4262.0,327.9867,328.1055,327.5115,327.5115,4262.0
2024-09-20 13:30:00,331.05,331.15,330.84,330.94,5148.0,327.7392,327.8382,327.5313,327.6303,5148.0
2024-09-20 13:35:00,330.94,330.94,330.5,330.5,6184.0,327.6303,327.6303,327.1947,327.1947,6184.0
2024-09-20 13:40:00,330.52,330.92,330.5,330.8,5078.0,327.2145,327.6105,327.1947,327.4917,5078.0
2024-09-20 13:45:00,330.8,330.82,330.01,330.17,6509.0,327.4917,327.5115,326.7096,326.868,6509.0
2024-09-20 13:50:00,330.18,330.18,329.74,329.77,4258.0,326.8779,326.8779,326.4423,326.472,4258.0
2024-09-20 13:55:00,329.77,330.17,329.69,330.17,7776.0,326.472,326.868,326.3928,326.868,7776.0
2024-09-20 14:00:00,330.08,330.08,329.19,329.26,5431.0,326.7789,326.7789,325.8978,325.9671,5431.0
2024-09-20 14:05:00,329.35,329.4,328.81,328.81,7439.0,326.0562,326.1057,325.5216,325.5216,7439.0
2024-09-20 14:10:00,328.9,329.67,328.69,329.54,11426.0,325.6107,326.373,325.4028,326.2443,11426.0
2024-09-20 14:15:00,329.5,329.51,329.33,329.35,3089.0,326.2047,326.2146,326.0364,326.0562,3089.0
2024-09-20 14:20:00,329.28,329.28,328.67,328.99,3225.0,325.9869,325.9869,325.383,325.6998,3225.0
2024-09-20 14:25:00,328.9,329.18,328.79,328.92,2724.0,325.6107,325.8879,325.5018,325.6305,2724.0
2024-09-20 14:30:00,329.03,329.06,328.75,328.88,8121.0,325.7394,325.7691,325.4622,325.5909,8121.0
2024-09-20 14:35:00,328.96,329.32,328.78,329.31,7563.0,325.6701,326.0265,325.4919,326.0166,7563.0
2024-09-20 14:40:00,329.23,329.79,329.23,329.63,14461.0,325.9374,326.4918,325.9374,326.3334,14461.0
2024-09-20 14:45:00,329.63,329.75,329.47,329.68,1740.0,326.3334,326.4522,326.175,326.3829,1740.0
2024-09-20 14:50:00,329.61,330.18,329.52,330.01,23690.0,326.3136,326.8779,326.2245,326.7096,23690.0
2024-09-20 14:55:00,330.06,330.06,329.56,329.6,7210.0,326.7591,326.7591,326.2641,326.3037,7210.0
2024-09-20 15:00:00,329.57,329.8,329.45,329.72,12372.0,326.274,326.5017,326.1552,326.4225,12372.0
2024-09-20 15:05:00,329.63,329.76,329.32,329.44,5554.0,326.3334,326.4621,326.0265,326.1453,5554.0
2024-09-20 15:10:00,329.55,329.59,329.24,329.59,8168.0,326.2542,326.2938,325.9473,326.2938,8168.0
2024-09-20 15:15:00,329.58,329.91,329.53,329.64,7945.0,326.2839,326.6106,326.2344,326.3433,7945.0
2024-09-20 15:20:00,329.6,330.52,329.6,330.52,30035.0,326.3037,327.2145,326.3037,327.2145,30035.0
2024-09-20 15:25:00,330.45,330.88,330.45,330.7,20744.0,327.1452,327.5709,327.1452,327.3927,20744.0
2024-09-20 15:30:00,330.73,330.74,330.07,330.18,21930.0,327.4224,327.4323,326.769,326.8779,21930.0
2024-09-20 15:35:00,330.18,331.11,329.85,330.9,20749.0,326.8779,327.7986,326.5512,327.5907,20749.0
2024-09-20 15:40:00,330.86,330.9,330.37,330.62,14235.0,327.5511,327.5907,327.066,327.3135,14235.0
2024-09-20 15:45:00,330.59,330.78,329.9,330.16,24504.0,327.2838,327.4719,326.6007,326.8581,24504.0
2024-09-20 15:50:00,330.07,330.63,329.91,330.58,28046.0,326.769,327.3234,326.6106,327.2739,28046.0
2024-09-20 15:55:00,330.49,330.76,329.94,330.65,92834.0,327.1848,327.4521,326.6403,327.3432,92834.0
2024-09-23 09:30:00,331.89,333.29,330.31,332.58,28519.0,328.5708,329.9568,327.0066,329.2539,28519.0
2024-09-23 09:35:00,331.92,332.8,330.56,330.56,8978.0,328.6005,329.4717,327.2541,327.2541,8978.0
2024-09-23 09:40:00,331.12,332.33,330.55,332.33,22521.0,327.8085,329.0064,327.2442,329.0064,22521.0
2024-09-23 09:45:00,332.15,333.0,329.9,331.94,31351.0,328.8282,329.6697,326.6007,328.6203,31351.0
2024-09-23 09:50:00,331.93,332.56,331.56,331.92,9357.0,328.6104,329.2341,328.2441,328.6005,9357.0
2024-09-23 09:55:00,332.07,333.2,331.87,332.26,8346.0,328.749,329.8677,328.551,328.9371,8346.0
2024-09-23 10:00:00,332.31,332.6,331.86,332.0,30018.0,328.9866,329.2737,328.5411,328.6797,30018.0
2024-09-23 10:05:00,332.0,332.54,331.54,332.53,5640.0,328.6797,329.2143,328.2243,329.2044,5640.0
2024-09-23 10:10:00,332.44,332.64,331.48,331.48,4019.0,329.1153,329.3133,328.1649,328.1649,4019.0
2024-09-23 10:15:00,331.51,331.84,331.24,331.72,6866.0,328.1946,328.5213,327.9273,328.4025,6866.0
2024-09-23 10:20:00,331.99,332.48,331.74,332.04,13800.0,328.6698,329.1549,328.4223,328.7193,13800.0
2024-09-23 10:25:00,331.87,331.9,331.13,331.19,15782.0,328.551,328.5807,327.8184,327.8778,15782.0
2024-09-23 10:30:00,331.16,331.48,331.03,331.16,8681.0,327.8481,328.1649,327.7194,327.8481,8681.0
2024-09-23 10:35:00,331.16,331.78,331.03,331.48,8170.0,327.8481,328.4619,327.7194,328.1649,8170.0
2024-09-23 10:40:00,331.47,331.78,331.33,331.57,5703.0,328.155,328.4619,328.0164,328.254,5703.0
2024-09-23 10:45:00,331.71,331.72,330.7,330.7,8903.0,328.3926,328.4025,327.3927,327.3927,8903.0
2024-09-23 10:50:00,330.84,331.27,330.66,331.27,5292.0,327.5313,327.957,327.3531,327.957,5292.0
2024-09-23 10:55:00,331.04,331.68,330.86,331.0,6830.0,327.7293,328.3629,327.5511,327.6897,6830.0
2024-09-23 11:00:00,330.86,331.03,330.41,330.99,10461.0,327.5511,327.7194,327.1056,327.6798,10461.0
2024-09-23 11:05:00,330.96,331.13,329.65,329.65,19733.0,327.6501,327.8184,326.3532,326.3532,19733.0
2024-09-23 11:10:00,329.65,329.96,329.49,329.61,12308.0,326.3532,326.6601,326.1948,326.3136,12308.0
2024-09-23 11:15:00,329.53,330.14,329.47,330.14,12939.0,326.2344,326.8383,326.175,326.8383,12939.0
2024-09-23 11:20:00,330.14,330.87,330.14,330.71,9661.0,326.8383,327.561,326.8383,327.4026,9661.0
2024-09-23 11:25:00,330.77,330.77,330.43,330.63,7679.0,327.462,327.462,327.1254,327.3234,7679.0
2024-09-23 11:30:00,330.7,330.99,330.36,330.99,8905.0,327.3927,327.6798,327.0561,327.6798,8905.0
2024-09-23 11:35:00,330.99,331.34,330.99,331.3,14248.0,327.6798,328.0263,327.6798,327.9867,14248.0
2024-09-23 11:40:00,331.3,331.4,331.04,331.15,17606.0,327.9867,328.0857,327.7293,327.8382,17606.0
2024-09-23 11:45:00,331.0,331.92,331.0,331.57,5271.0,327.6897,328.6005,327.6897,328.254,5271.0
2024-09-23 11:50:00,331.62,331.85,331.36,331.36,3717.0,328.3035,328.5312,328.0461,328.0461,3717.0
2024-09-23 11:55:00,331.47,331.57,330.46,330.63,7219.0,328.155,328.254,327.1551,327.3234,7219.0
2024-09-23 12:00:00,330.66,330.8,330.47,330.63,4055.0,327.3531,327.4917,327.165,327.3234,4055.0
2024-09-23 12:05:00,330.47,330.79,330.43,330.66,12152.0,327.165,327.4818,327.1254,327.3531,12152.0
2024-09-23 12:10:00,330.66,330.72,329.97,330.02,9567.0,327.3531,327.4125,326.67,326.7195,9567.0
2024-09-23 12:15:00,330.08,330.34,329.67,330.21,9327.0,326.7789,327.0363,326.373,326.9076,9327.0
2024-09-23 12:20:00,329.99,330.57,329.99,330.42,5975.0,326.6898,327.264,326.6898,327.1155,5975.0
2024-09-23 12:25:00,330.37,330.64,330.31,330.44,5455.0,327.066,327.3333,327.0066,327.1353,5455.0
2024-09-23 12:30:00,330.27,330.64,330.26,330.64,4628.0,326.967,327.3333,326.9571,327.3333,4628.0
2024-09-23 12:35:00,330.61,330.99,330.2,330.45,5660.0,327.3036,327.6798,326.8977,327.1452,5660.0
2024-09-23 12:40:00,330.63,331.17,330.45,330.88,6575.0,327.3234,327.858,327.1452,327.5709,6575.0
2024-09-23 12:45:00,330.85,331.14,330.67,330.9,7974.0,327.5412,327.8283,327.363,327.5907,7974.0
2024-09-23 12:50:00,330.71,330.83,330.6,330.6,3786.0,327.4026,327.5214,327.2937,327.2937,3786.0
2024-09-23 12:55:00,330.51,330.55,330.05,330.13,5325.0,327.2046,327.2442,326.7492,326.8284,5325.0
2024-09-23 13:00:00,330.19,330.19,329.62,329.63,5195.0,326.8878,326.8878,326.3235,326.3334,5195.0
2024-09-23 13:05:00,329.74,329.93,329.53,329.85,6638.0,326.4423,326.6304,326.2344,326.5512,6638.0
2024-09-23 13:10:00,329.91,329.94,329.57,329.71,6336.0,326.6106,326.6403,326.274,326.4126,6336.0
2024-09-23 13:15:00,329.56,330.08,329.53,330.07,7238.0,326.2641,326.7789,326.2344,326.769,7238.0
2024-09-23 13:20:00,329.82,330.35,329.6,329.6,8376.0,326.5215,327.0462,326.3037,326.3037,8376.0
2024-09-23 13:25:00,329.8,330.23,329.77,329.98,5999.0,326.5017,326.9274,326.472,326.6799,5999.0
2024-09-23 13:30:00,329.98,330.49,329.98,330.41,8860.0,326.6799,327.1848,326.6799,327.1056,8860.0
2024-09-23 13:35:00,330.49,330.57,329.98,330.28,11258.0,327.1848,327.264,326.6799,326.9769,11258.0
2024-09-23 13:40:00,330.28,330.68,330.28,330.51,9288.0,326.9769,327.3729,326.9769,327.2046,9288.0
2024-09-23 13:45:00,330.5,330.63,330.18,330.28,7320.0,327.1947,327.3234,326.8779,326.9769,7320.0
2024-09-23 13:50:00,330.28,330.66,330.22,330.4,20264.0,326.9769,327.3531,326.9175,327.0957,20264.0
2024-09-23 13:55:00,330.38,330.42,330.11,330.41,10273.0,327.0759,327.1155,326.8086,327.1056,10273.0
2024-09-23 14:00:00,330.41,330.53,330.12,330.12,12752.0,327.1056,327.2244,326.8185,326.8185,12752.0
2024-09-23 14:05:00,330.12,330.17,330.0,330.1,7096.0,326.8185,326.868,326.6997,326.7987,7096.0
2024-09-23 14:10:00,330.2,330.35,330.05,330.11,12061.0,326.8977,327.0462,326.7492,326.8086,12061.0
2024-09-23 14:15:00,330.11,330.42,330.05,330.31,12524.0,326.8086,327.1155,326.7492,327.0066,12524.0
2024-09-23 14:20:00,330.44,330.8,330.29,330.48,6493.0,327.1353,327.4917,326.9868,327.1749,6493.0
2024-09-23 14:25:00,330.46,330.46,329.98,330.0,8021.0,327.1551,327.1551,326.6799,326.6997,8021.0
2024-09-23 14:30:00,330.11,330.19,330.0,330.1,4840.0,326.8086,326.8878,326.6997,326.7987,4840.0
2024-09-23 14:35:00,330.01,330.25,330.01,330.12,9391.0,326.7096,326.9472,326.7096,326.8185,9391.0
2024-09-23 14:40:00,330.13,330.3,330.06,330.06,7795.0,326.8284,326.9967,326.7591,326.7591,7795.0
2024-09-23 14:45:00,330.17,330.24,330.0,330.1,7181.0,326.868,326.9373,326.6997,326.7987,7181.0
2024-09-23 14:50:00,330.1,330.1,329.63,329.63,17245.0,326.7987,326.7987,326.3334,326.3334,17245.0
2024-09-23 14:55:00,329.59,330.03,329.56,329.79,8574.0,326.2938,326.7294,326.2641,326.4918,8574.0
2024-09-23 15:00:00,329.75,330.1,329.73,329.84,8943.0,326.4522,326.7987,326.4324,326.5413,8943.0
2024-09-23 15:05:00,329.8,329.95,329.7,329.7,7062.0,326.5017,326.6502,326.4027,326.4027,7062.0
2024-09-23 15:10:00,329.64,330.01,329.64,329.78,9930.0,326.3433,326.7096,326.3433,326.4819,9930.0
2024-09-23 15:15:00,329.79,330.27,329.77,330.17,8693.0,326.4918,326.967,326.472,326.868,8693.0
2024-09-23 15:20:00,330.18,330.37,330.17,330.31,6520.0,326.8779,327.066,326.868,327.0066,6520.0
2024-09-23 15:25:00,330.31,330.39,330.21,330.29,6526.0,327.0066,327.0858,326.9076,326.9868,6526.0
2024-09-23 15:30:00,330.31,330.47,330.0,330.35,21280.0,327.0066,327.165,326.6997,327.0462,21280.0
2024-09-23 15:35:00,330.35,330.48,329.93,329.96,13944.0,327.0462,327.1749,326.6304,326.6601,13944.0
2024-09-23 15:40:00,329.98,330.14,329.41,329.88,19298.0,326.6799,326.8383,326.1156,326.5809,19298.0
2024-09-23 15:45:00,329.79,330.13,329.79,330.06,16929.0,326.4918,326.8284,326.4918,326.7591,16929.0
2024-09-23 15:50:00,330.06,330.35,329.83,329.94,31936.0,326.7591,327.0462,326.5314,326.6403,31936.0
2024-09-23 15:55:00,330.02,330.2,329.61,329.7,85854.0,326.7195,326.8977,326.3136,326.4027,85854.0
2024-09-24 09:30:00,329.71,330.23,327.44,329.79,31419.0,326.4126,326.9274,324.1654,326.4918,31419.0
2024-09-24 09:35:00,330.04,330.17,328.82,329.25,10077.0,326.7393,326.868,325.5315,325.9572,10077.0
2024-09-24 09:40:00,329.39,329.47,328.6,328.6,8182.0,326.0958,326.175,325.3137,325.3137,8182.0
2024-09-24 09:45:00,328.76,329.01,327.91,328.25,15506.0,325.4721,325.7196,324.6306,324.9672,15506.0
2024-09-24 09:50:00,328.38,328.38,326.89,327.8,27004.0,325.0959,325.0959,323.6209,324.5217,27004.0
2024-09-24 09:55:00,327.93,328.22,327.4,327.43,4159.0,324.6504,324.9375,324.1258,324.1555,4159.0
2024-09-24 10:00:00,327.61,328.84,326.54,328.1,30604.0,324.3336,325.5513,323.2744,324.8187,30604.0
2024-09-24 10:05:00,328.06,329.04,327.83,328.8,17204.0,324.7791,325.7493,324.5514,325.5117,17204.0
2024-09-24 10:10:00,329.04,329.73,328.75,329.48,19071.0,325.7493,326.4324,325.4622,326.1849,19071.0
2024-09-24 10:15:00,329.53,329.95,328.56,329.02,12770.0,326.2344,326.6502,325.2741,325.7295,12770.0
2024-09-24 10:20:00,328.81,328.86,327.72,328.42,26394.0,325.5216,325.5711,324.4425,325.1355,26394.0
2024-09-24 10:25:00,328.42,328.42,327.28,327.5,9801.0,325.1355,325.1355,324.007,324.2247,9801.0
2024-09-24 10:30:00,327.53,328.2,327.07,327.07,9444.0,324.2544,324.9177,323.7991,323.7991,9444.0
2024-09-24 10:35:00,327.16,327.16,326.37,326.45,17247.0,323.8882,323.8882,323.1061,323.1853,17247.0
2024-09-24 10:40:00,326.48,327.56,326.3,327.48,13658.0,323.215,324.2841,323.0368,324.2049,13658.0
2024-09-24 10:45:00,327.68,328.1,327.47,327.93,27848.0,324.4029,324.8187,324.1951,324.6504,27848.0
2024-09-24 10:50:00,328.11,328.18,327.69,327.69,8478.0,324.8286,324.8979,324.4128,324.4128,8478.0
2024-09-24 10:55:00,327.69,327.82,327.26,327.42,33682.0,324.4128,324.5415,323.9872,324.1456,33682.0
2024-09-24 11:00:00,327.57,327.78,327.1,327.51,24117.0,324.294,324.5019,323.8288,324.2346,24117.0
2024-09-24 11:05:00,327.54,328.35,327.53,328.08,9308.0,324.2643,325.0662,324.2544,324.7989,9308.0
2024-09-24 11:10:00,328.1,328.43,328.0,328.28,8635.0,324.8187,325.1454,324.7197,324.9969,8635.0
2024-09-24 11:15:00,328.14,328.78,328.14,328.78,8069.0,324.8583,325.4919,324.8583,325.4919,8069.0
2024-09-24 11:20:00,328.74,328.75,328.06,328.47,8562.0,325.4523,325.4622,324.7791,325.185,8562.0
2024-09-24 11:25:00,328.38,328.78,328.26,328.36,8055.0,325.0959,325.4919,324.9771,325.0761,8055.0
2024-09-24 11:30:00,328.36,329.03,328.36,328.69,8068.0,325.0761,325.7394,325.0761,325.4028,8068.0
2024-09-24 11:35:00,328.83,329.0,328.53,329.0,7965.0,325.5414,325.7097,325.2444,325.7097,7965.0
2024-09-24 11:40:00,328.93,329.14,328.85,328.96,5303.0,325.6404,325.8483,325.5612,325.6701,5303.0
2024-09-24 11:45:00,328.9,329.03,328.27,328.44,14467.0,325.6107,325.7394,324.987,325.1553,14467.0
2024-09-24 11:50:00,328.44,329.34,328.39,329.28,8046.0,325.1553,326.0463,325.1058,325.9869,8046.0
2024-09-24 11:55:00,329.28,329.31,328.54,328.93,6262.0,325.9869,326.0166,325.2543,325.6404,6262.0
2024-09-24 12:00:00,328.9,329.1,328.71,328.92,4344.0,325.6107,325.8087,325.4226,325.6305,4344.0
2024-09-24 12:05:00,328.94,329.31,328.77,329.22,2487.0,325.6503,326.0166,325.482,325.9275,2487.0
2024-09-24 12:10:00,329.12,329.59,329.06,329.5,6159.0,325.8285,326.2938,325.7691,326.2047,6159.0
2024-09-24 12:15:00,329.5,329.6,329.16,329.45,5993.0,326.2047,326.3037,325.8681,326.1552,5993.0
2024-09-24 12:20:00,329.58,329.66,329.35,329.36,6501.0,326.2839,326.3631,326.0562,326.0661,6501.0
2024-09-24 12:25:00,329.52,329.55,329.03,329.43,5001.0,326.2245,326.2542,325.7394,326.1354,5001.0
2024-09-24 12:30:00,329.25,329.37,329.15,329.22,3795.0,325.9572,326.076,325.8582,325.9275,3795.0
2024-09-24 12:35:00,329.22,329.4,329.0,329.38,7879.0,325.9275,326.1057,325.7097,326.0859,7879.0
2024-09-24 12:40:00,329.31,329.59,329.31,329.53,3057.0,326.0166,326.2938,326.0166,326.2344,3057.0
2024-09-24 12:45:00,329.38,329.64,329.32,329.52,12787.0,326.0859,326.3433,326.0265,326.2245,12787.0
2024-09-24 12:50:00,329.52,329.95,329.48,329.65,3743.0,326.2245,326.6502,326.1849,326.3532,3743.0
2024-09-24 12:55:00,329.41,329.57,329.23,329.31,3741.0,326.1156,326.274,325.9374,326.0166,3741.0
2024-09-24 13:00:00,329.18,329.55,328.98,329.24,5600.0,325.8879,326.2542,325.6899,325.9473,5600.0
2024-09-24 13:05:00,329.27,329.59,329.23,329.56,6786.0,325.977,326.2938,325.9374,326.2641,6786.0
2024-09-24 13:10:00,329.56,329.56,329.1,329.29,9084.0,326.2641,326.2641,325.8087,325.9968,9084.0
2024-09-24 13:15:00,329.3,329.46,328.89,329.02,7232.0,326.0067,326.1651,325.6008,325.7295,7232.0
2024-09-24 13:20:00,329.12,329.21,328.58,328.59,5823.0,325.8285,325.9176,325.2939,325.3038,5823.0
2024-09-24 13:25:00,328.6,328.6,328.15,328.47,15840.0,325.3137,325.3137,324.8682,325.185,15840.0
2024-09-24 13:30:00,328.47,328.5,328.19,328.48,5407.0,325.185,325.2147,324.9078,325.1949,5407.0
2024-09-24 13:35:00,328.44,328.9,328.26,328.85,11049.0,325.1553,325.6107,324.9771,325.5612,11049.0
2024-09-24 13:40:00,328.85,328.97,328.42,328.42,7029.0,325.5612,325.68,325.1355,325.1355,7029.0
2024-09-24 13:45:00,328.46,328.46,327.71,327.75,9092.0,325.1751,325.1751,324.4326,324.4722,9092.0
2024-09-24 13:50:00,327.81,328.61,327.7,328.48,14306.0,324.5316,325.3236,324.4227,325.1949,14306.0
2024-09-24 13:55:00,328.48,328.63,328.33,328.34,9168.0,325.1949,325.3434,325.0464,325.0563,9168.0
2024-09-24 14:00:00,328.38,328.62,328.22,328.58,6082.0,325.0959,325.3335,324.9375,325.2939,6082.0
2024-09-24 14:05:00,328.52,328.78,328.46,328.72,8395.0,325.2345,325.4919,325.1751,325.4325,8395.0
2024-09-24 14:10:00,328.69,328.69,328.23,328.27,6356.0,325.4028,325.4028,324.9474,324.987,6356.0
2024-09-24 14:15:00,328.27,328.58,328.07,328.48,4681.0,324.987,325.2939,324.789,325.1949,4681.0
2024-09-24 14:20:00,328.58,328.78,328.38,328.78,4247.0,325.2939,325.4919,325.0959,325.4919,4247.0
2024-09-24 14:25:00,328.85,328.86,328.45,328.61,6439.0,325.5612,325.5711,325.1652,325.3236,6439.0
2024-09-24 14:30:00,328.43,328.61,328.17,328.38,8040.0,325.1454,325.3236,324.888,325.0959,8040.0
2024-09-24 14:35:00,328.38,328.78,328.38,328.74,9276.0,325.0959,325.4919,325.0959,325.4523,9276.0
2024-09-24 14:40:00,328.76,328.98,328.63,328.98,6989.0,325.4721,325.6899,325.3434,325.6899,6989.0
2024-09-24 14:45:00,328.96,329.03,328.66,328.8,9922.0,325.6701,325.7394,325.3731,325.5117,9922.0
2024-09-24 14:50:00,328.77,329.12,328.69,329.02,8778.0,325.482,325.8285,325.4028,325.7295,8778.0
2024-09-24 14:55:00,329.18,329.18,328.66,328.7,8264.0,325.8879,325.8879,325.3731,325.4127,8264.0
2024-09-24 15:00:00,328.7,329.02,328.7,328.97,6384.0,325.4127,325.7295,325.4127,325.68,6384.0
2024-09-24 15:05:00,328.97,329.01,328.82,328.82,11762.0,325.68,325.7196,325.5315,325.5315,11762.0
2024-09-24 15:10:00,328.82,328.94,328.33,328.53,10993.0,325.5315,325.6503,325.0464,325.2444,10993.0
2024-09-24 15:15:00,328.59,328.77,328.4,328.67,11524.0,325.3038,325.482,325.1157,325.383,11524.0
2024-09-24 15:20:00,328.69,328.91,328.45,328.56,7908.0,325.4028,325.6206,325.1652,325.2741,7908.0
2024-09-24 15:25:00,328.47,328.85,328.47,328.63,8115.0,325.185,325.5612,325.185,325.3434,8115.0
2024-09-24 15:30:00,328.62,328.68,328.26,328.34,14363.0,325.3335,325.3929,324.9771,325.0563,14363.0
2024-09-24 15:35:00,328.38,328.64,328.12,328.27,17285.0,325.0959,325.3533,324.8385,324.987,17285.0
2024-09-24 15:40:00,328.27,328.7,328.23,328.59,11717.0,324.987,325.4127,324.9474,325.3038,11717.0
2024-09-24 15:45:00,328.56,328.64,328.06,328.17,29655.0,325.2741,325.3533,324.7791,324.888,29655.0
2024-09-24 15:50:00,328.22,328.23,327.62,327.71,50812.0,324.9375,324.9474,324.3435,324.4326,50812.0
2024-09-24 15:55:00,327.69,327.81,327.23,327.54,162507.0,324.4128,324.5316,323.9575,324.2643,162507.0
2024-09-25 09:30:00,328.31,330.16,327.39,329.2,35496.0,325.0266,326.8581,324.1159,325.9077,35496.0
2024-09-25 09:35:00,328.78,329.64,328.59,328.69,8386.0,325.4919,326.3433,325.3038,325.4028,8386.0
2024-09-25 09:40:00,328.75,329.11,328.03,328.99,8034.0,325.4622,325.8186,324.7494,325.6998,8034.0
2024-09-25 09:45:00,328.97,329.28,328.68,328.78,6597.0,325.68,325.9869,325.3929,325.4919,6597.0
2024-09-25 09:50:00,328.78,329.43,328.5,329.07,8490.0,325.4919,326.1354,325.2147,325.779,8490.0
2024-09-25 09:55:00,329.0,330.1,328.61,329.88,8078.0,325.7097,326.7987,325.3236,326.5809,8078.0
2024-09-25 10:00:00,329.56,330.86,329.56,330.65,11161.0,326.2641,327.5511,326.2641,327.3432,11161.0
2024-09-25 10:05:00,330.66,330.78,330.04,330.04,13467.0,327.3531,327.4719,326.7393,326.7393,13467.0
2024-09-25 10:10:00,330.25,330.26,329.31,329.61,9066.0,326.9472,326.9571,326.0166,326.3136,9066.0
2024-09-25 10:15:00,329.68,329.71,329.13,329.32,8746.0,326.3829,326.4126,325.8384,326.0265,8746.0
2024-09-25 10:20:00,329.34,329.74,329.1,329.45,16492.0,326.0463,326.4423,325.8087,326.1552,16492.0
2024-09-25 10:25:00,329.56,329.66,329.17,329.17,20391.0,326.2641,326.3631,325.878,325.878,20391.0
2024-09-25 10:30:00,329.2,329.58,328.74,329.58,16947.0,325.9077,326.2839,325.4523,326.2839,16947.0
2024-09-25 10:35:00,329.58,330.14,329.53,329.85,7873.0,326.2839,326.8383,326.2344,326.5512,7873.0
2024-09-25 10:40:00,329.57,329.93,329.56,329.93,7230.0,326.274,326.6304,326.2641,326.6304,7230.0
2024-09-25 10:45:00,329.94,330.11,329.51,329.74,11184.0,326.6403,326.8086,326.2146,326.4423,11184.0
2024-09-25 10:50:00,329.84,329.98,329.43,329.96,7101.0,326.5413,326.6799,326.1354,326.6601,7101.0
2024-09-25 10:55:00,329.86,330.13,329.59,330.13,8480.0,326.5611,326.8284,326.2938,326.8284,8480.0
2024-09-25 11:00:00,330.21,330.35,329.74,330.14,6582.0,326.9076,327.0462,326.4423,326.8383,6582.0
2024-09-25 11:05:00,330.18,330.33,329.71,329.71,8637.0,326.8779,327.0264,326.4126,326.4126,8637.0
2024-09-25 11:10:00,329.93,329.98,329.07,329.21,5387.0,326.6304,326.6799,325.779,325.9176,5387.0
2024-09-25 11:15:00,329.05,329.35,328.9,328.97,7925.0,325.7592,326.0562,325.6107,325.68,7925.0
2024-09-25 11:20:00,328.95,328.95,328.68,328.71,5416.0,325.6602,325.6602,325.3929,325.4226,5416.0
2024-09-25 11:25:00,328.69,328.97,328.44,328.73,4993.0,325.4028,325.68,325.1553,325.4424,4993.0
2024-09-25 11:30:00,328.98,329.21,328.76,328.82,3888.0,325.6899,325.9176,325.4721,325.5315,3888.0
2024-09-25 11:35:00,328.89,329.52,328.89,329.36,5664.0,325.6008,326.2245,325.6008,326.0661,5664.0
2024-09-25 11:40:00,329.39,329.44,329.15,329.26,6342.0,326.0958,326.1453,325.8582,325.9671,6342.0
2024-09-25 11:45:00,329.27,329.74,329.14,329.74,5224.0,325.977,326.4423,325.8483,326.4423,5224.0
2024-09-25 11:50:00,329.58,329.65,329.2,329.42,8739.0,326.2839,326.3532,325.9077,326.1255,8739.0
2024-09-25 11:55:00,329.35,329.37,328.97,328.98,10521.0,326.0562,326.076,325.68,325.6899,10521.0
2024-09-25 12:00:00,328.97,329.34,328.87,329.17,16816.0,325.68,326.0463,325.581,325.878,16816.0
2024-09-25 12:05:00,329.14,329.24,328.84,329.12,15818.0,325.8483,325.9473,325.5513,325.8285,15818.0
2024-09-25 12:10:00,329.06,329.26,328.47,328.63,22369.0,325.7691,325.9671,325.185,325.3434,22369.0
2024-09-25 12:15:00,328.53,328.7,328.38,328.67,4261.0,325.2444,325.4127,325.0959,325.383,4261.0
2024-09-25 12:20:00,328.69,329.05,328.53,328.99,5202.0,325.4028,325.7592,325.2444,325.6998,5202.0
2024-09-25 12:25:00,328.94,329.22,328.89,329.03,4265.0,325.6503,325.9275,325.6008,325.7394,4265.0
2024-09-25 12:30:00,328.78,328.87,328.45,328.59,6498.0,325.4919,325.581,325.1652,325.3038,6498.0
2024-09-25 12:35:00,328.53,328.97,328.45,328.97,3915.0,325.2444,325.68,325.1652,325.68,3915.0
2024-09-25 12:40:00,328.99,329.24,328.99,329.13,3829.0,325.6998,325.9473,325.6998,325.8384,3829.0
2024-09-25 12:45:00,329.2,329.23,329.04,329.06,2398.0,325.9077,325.9374,325.7493,325.7691,2398.0
2024-09-25 12:50:00,329.1,329.55,329.09,329.55,3213.0,325.8087,326.2542,325.7988,326.2542,3213.0
2024-09-25 12:55:00,329.55,329.68,329.16,329.16,3633.0,326.2542,326.3829,325.8681,325.8681,3633.0
2024-09-25 13:00:00,329.16,329.42,328.7,329.27,6940.0,325.8681,326.1255,325.4127,325.977,6940.0
2024-09-25 13:05:00,329.21,329.58,329.1,329.24,6826.0,325.9176,326.2839,325.8087,325.9473,6826.0
2024-09-25 13:10:00,329.29,329.34,328.89,329.12,5671.0,325.9968,326.0463,325.6008,325.8285,5671.0
2024-09-25 13:15:00,328.99,329.34,328.99,329.13,5813.0,325.6998,326.0463,325.6998,325.8384,5813.0
2024-09-25 13:20:00,329.2,329.35,328.99,329.0,3999.0,325.9077,326.0562,325.6998,325.7097,3999.0
2024-09-25 13:25:00,329.08,329.2,328.88,328.88,3701.0,325.7889,325.9077,325.5909,325.5909,3701.0
2024-09-25 13:30:00,328.92,329.06,328.78,328.78,3128.0,325.6305,325.7691,325.4919,325.4919,3128.0
2024-09-25 13:35:00,328.63,328.91,328.4,328.81,4597.0,325.3434,325.6206,325.1157,325.5216,4597.0
2024-09-25 13:40:00,328.75,328.75,328.42,328.63,2754.0,325.4622,325.4622,325.1355,325.3434,2754.0
2024-09-25 13:45:00,328.6,328.79,328.27,328.73,8303.0,325.3137,325.5018,324.987,325.4424,8303.0
2024-09-25 13:50:00,328.73,329.06,328.72,328.94,7750.0,325.4424,325.7691,325.4325,325.6503,7750.0
2024-09-25 13:55:00,328.94,329.11,328.89,329.04,6114.0,325.6503,325.8186,325.6008,325.7493,6114.0
2024-09-25 14:00:00,328.86,329.12,328.67,328.77,5911.0,325.5711,325.8285,325.383,325.482,5911.0
2024-09-25 14:05:00,328.7,328.9,328.03,328.1,13273.0,325.4127,325.6107,324.7494,324.8187,13273.0
2024-09-25 14:10:00,328.22,328.38,327.99,328.1,7002.0,324.9375,325.0959,324.7098,324.8187,7002.0
2024-09-25 14:15:00,328.0,328.29,327.68,328.15,3139.0,324.7197,325.0068,324.4029,324.8682,3139.0
2024-09-25 14:20:00,328.18,328.27,328.06,328.13,3197.0,324.8979,324.987,324.7791,324.8484,3197.0
2024-09-25 14:25:00,328.05,328.65,328.04,328.65,4588.0,324.7692,325.3632,324.7593,325.3632,4588.0
2024-09-25 14:30:00,328.48,328.84,328.48,328.81,4137.0,325.1949,325.5513,325.1949,325.5216,4137.0
2024-09-25 14:35:00,328.86,329.07,328.71,328.74,5338.0,325.5711,325.779,325.4226,325.4523,5338.0
2024-09-25 14:40:00,328.66,328.67,328.09,328.09,4967.0,325.3731,325.383,324.8088,324.8088,4967.0
2024-09-25 14:45:00,328.23,328.3,327.85,327.85,4376.0,324.9474,325.0167,324.5712,324.5712,4376.0
2024-09-25 14:50:00,327.85,328.08,327.8,327.96,6019.0,324.5712,324.7989,324.5217,324.6801,6019.0
2024-09-25 14:55:00,328.11,328.11,327.75,327.97,4603.0,324.8286,324.8286,324.4722,324.69,4603.0
2024-09-25 15:00:00,327.95,328.37,327.93,328.37,4394.0,324.6702,325.086,324.6504,325.086,4394.0
2024-09-25 15:05:00,328.36,328.5,328.23,328.36,5071.0,325.0761,325.2147,324.9474,325.0761,5071.0
2024-09-25 15:10:00,328.36,328.4,328.01,328.21,11369.0,325.0761,325.1157,324.7296,324.9276,11369.0
2024-09-25 15:15:00,328.26,328.39,328.02,328.05,3445.0,324.9771,325.1058,324.7395,324.7692,3445.0
2024-09-25 15:20:00,328.06,328.39,328.06,328.36,4987.0,324.7791,325.1058,324.7791,325.0761,4987.0
2024-09-25 15:25:00,328.36,328.47,328.25,328.4,3896.0,325.0761,325.185,324.9672,325.1157,3896.0
2024-09-25 15:30:00,328.46,328.46,327.9,327.91,6667.0,325.1751,325.1751,324.6207,324.6306,6667.0
2024-09-25 15:35:00,327.99,328.08,327.62,327.65,13622.0,324.7098,324.7989,324.3435,324.3732,13622.0
2024-09-25 15:40:00,327.62,327.92,327.61,327.75,3869.0,324.3435,324.6405,324.3336,324.4722,3869.0
2024-09-25 15:45:00,327.75,328.13,327.73,328.13,9918.0,324.4722,324.8484,324.4524,324.8484,9918.0
2024-09-25 15:50:00,328.1,328.39,327.82,328.38,14642.0,324.8187,325.1058,324.5415,325.0959,14642.0
2024-09-25 15:55:00,328.37,328.72,328.28,328.7,53947.0,325.086,325.4325,324.9969,325.4127,53947.0
2024-09-26 09:30:00,333.17,334.86,332.25,334.43,39250.0,329.838,331.5111,328.9272,331.0854,39250.0
2024-09-26 09:35:00,334.44,336.3,333.92,334.27,38684.0,331.0953,332.9367,330.5805,330.927,38684.0
2024-09-26 09:40:00,334.28,334.51,332.44,333.19,10138.0,330.9369,331.1646,329.1153,329.8578,10138.0
2024-09-26 09:45:00,333.48,333.92,332.54,332.87,6209.0,330.1449,330.5805,329.2143,329.541,6209.0
2024-09-26 09:50:00,332.63,332.63,331.83,331.88,2803.0,329.3034,329.3034,328.5114,328.5609,2803.0
2024-09-26 09:55:00,332.13,332.26,331.58,331.85,5308.0,328.8084,328.9371,328.2639,328.5312,5308.0
2024-09-26 10:00:00,331.47,334.34,330.47,330.47,13365.0,328.155,330.9963,327.165,327.165,13365.0
2024-09-26 10:05:00,330.28,331.06,330.28,330.59,8282.0,326.9769,327.7491,326.9769,327.2838,8282.0
2024-09-26 10:10:00,330.72,331.07,330.56,330.9,6158.0,327.4125,327.759,327.2541,327.5907,6158.0
2024-09-26 10:15:00,330.85,331.15,330.28,330.82,7004.0,327.5412,327.8382,326.9769,327.5115,7004.0
2024-09-26 10:20:00,330.72,331.11,330.31,331.02,8974.0,327.4125,327.7986,327.0066,327.7095,8974.0
2024-09-26 10:25:00,330.87,331.12,330.5,330.64,4001.0,327.561,327.8085,327.1947,327.3333,4001.0
2024-09-26 10:30:00,330.96,331.13,330.44,330.66,11789.0,327.6501,327.8184,327.1353,327.3531,11789.0
2024-09-26 10:35:00,330.71,331.73,330.55,331.67,11700.0,327.4026,328.4124,327.2442,328.353,11700.0
2024-09-26 10:40:00,331.47,331.9,331.28,331.46,19055.0,328.155,328.5807,327.9669,328.1451,19055.0
2024-09-26 10:45:00,331.46,331.84,330.85,331.16,30485.0,328.1451,328.5213,327.5412,327.8481,30485.0
2024-09-26 10:50:00,331.34,331.55,330.45,330.83,16774.0,328.0263,328.2342,327.1452,327.5214,16774.0
2024-09-26 10:55:00,330.76,330.76,329.73,329.99,12703.0,327.4521,327.4521,326.4324,326.6898,12703.0
2024-09-26 11:00:00,329.81,330.31,329.63,329.86,25066.0,326.5116,327.0066,326.3334,326.5611,25066.0
2024-09-26 11:05:00,329.94,330.37,329.34,330.22,12304.0,326.6403,327.066,326.0463,326.9175,12304.0
2024-09-26 11:10:00,330.33,330.33,329.64,330.0,4584.0,327.0264,327.0264,326.3433,326.6997,4584.0
2024-09-26 11:15:00,330.12,330.81,330.11,330.67,6101.0,326.8185,327.5016,326.8086,327.363,6101.0
2024-09-26 11:20:00,330.75,331.09,330.75,330.93,14455.0,327.4422,327.7788,327.4422,327.6204,14455.0
2024-09-26 11:25:00,330.93,331.12,330.58,330.91,37964.0,327.6204,327.8085,327.2739,327.6006,37964.0
2024-09-26 11:30:00,330.85,331.34,330.78,331.16,13661.0,327.5412,328.0263,327.4719,327.8481,13661.0
2024-09-26 11:35:00,331.16,331.9,331.07,331.52,11062.0,327.8481,328.5807,327.759,328.2045,11062.0
2024-09-26 11:40:00,331.88,332.43,331.58,332.43,5885.0,328.5609,329.1054,328.2639,329.1054,5885.0
2024-09-26 11:45:00,332.48,332.86,332.23,332.4,19926.0,329.1549,329.5311,328.9074,329.0757,19926.0
2024-09-26 11:50:00,332.4,332.55,331.82,332.18,7220.0,329.0757,329.2242,328.5015,328.8579,7220.0
2024-09-26 11:55:00,332.23,333.22,332.22,333.22,7559.0,328.9074,329.8875,328.8975,329.8875,7559.0
2024-09-26 12:00:00,333.18,333.56,332.22,332.34,15187.0,329.8479,330.2241,328.8975,329.0163,15187.0
2024-09-26 12:05:00,332.38,332.76,332.21,332.56,3777.0,329.0559,329.4321,328.8876,329.2341,3777.0
2024-09-26 12:10:00,332.53,332.59,331.99,332.29,12652.0,329.2044,329.2638,328.6698,328.9668,12652.0
2024-09-26 12:15:00,332.5,332.72,332.27,332.42,5067.0,329.1747,329.3925,328.947,329.0955,5067.0
2024-09-26 12:20:00,332.49,332.7,331.92,332.02,10711.0,329.1648,329.3727,328.6005,328.6995,10711.0
2024-09-26 12:25:00,331.96,332.48,331.95,331.95,3908.0,328.6401,329.1549,328.6302,328.6302,3908.0
2024-09-26 12:30:00,331.76,331.82,331.62,331.64,2079.0,328.4421,328.5015,328.3035,328.3233,2079.0
2024-09-26 12:35:00,331.64,332.27,331.5,332.26,4012.0,328.3233,328.947,328.1847,328.9371,4012.0
2024-09-26 12:40:00,332.23,332.47,332.02,332.36,11969.0,328.9074,329.145,328.6995,329.0361,11969.0
2024-09-26 12:45:00,332.09,332.25,331.65,331.65,12871.0,328.7688,328.9272,328.3332,328.3332,12871.0
2024-09-26 12:50:00,331.73,332.32,331.62,332.01,9047.0,328.4124,328.9965,328.3035,328.6896,9047.0
2024-09-26 12:55:00,331.89,332.21,331.89,332.14,6551.0,328.5708,328.8876,328.5708,328.8183,6551.0
2024-09-26 13:00:00,332.1,332.63,331.99,332.63,7413.0,328.7787,329.3034,328.6698,329.3034,7413.0
2024-09-26 13:05:00,332.54,332.66,332.14,332.18,13726.0,329.2143,329.3331,328.8183,328.8579,13726.0
2024-09-26 13:10:00,332.18,332.44,332.15,332.21,12274.0,328.8579,329.1153,328.8282,328.8876,12274.0
2024-09-26 13:15:00,332.27,332.27,331.34,331.54,6598.0,328.947,328.947,328.0263,328.2243,6598.0
2024-09-26 13:20:00,331.76,332.18,331.68,331.82,7520.0,328.4421,328.8579,328.3629,328.5015,7520.0
2024-09-26 13:25:00,331.82,331.94,331.52,331.94,6377.0,328.5015,328.6203,328.2045,328.6203,6377.0
2024-09-26 13:30:00,331.81,332.26,331.79,332.0,7695.0,328.4916,328.9371,328.4718,328.6797,7695.0
2024-09-26 13:35:00,332.18,332.38,332.12,332.35,4592.0,328.8579,329.0559,328.7985,329.0262,4592.0
2024-09-26 13:40:00,332.29,332.73,332.19,332.66,13042.0,328.9668,329.4024,328.8678,329.3331,13042.0
2024-09-26 13:45:00,332.63,333.08,332.42,333.01,4428.0,329.3034,329.7489,329.0955,329.6796,4428.0
2024-09-26 13:50:00,333.07,333.08,332.78,332.8,15166.0,329.739,329.7489,329.4519,329.4717,15166.0
2024-09-26 13:55:00,332.96,333.29,332.95,333.09,7486.0,329.6301,329.9568,329.6202,329.7588,7486.0
2024-09-26 14:00:00,333.07,333.21,332.73,332.82,5278.0,329.739,329.8776,329.4024,329.4915,5278.0
2024-09-26 14:05:00,332.72,333.02,332.44,332.54,7571.0,329.3925,329.6895,329.1153,329.2143,7571.0
2024-09-26 14:10:00,332.54,333.55,332.39,333.53,10159.0,329.2143,330.2142,329.0658,330.1944,10159.0
2024-09-26 14:15:00,333.55,334.03,333.55,333.66,12175.0,330.2142,330.6894,330.2142,330.3231,12175.0
2024-09-26 14:20:00,333.65,333.79,333.26,333.43,4435.0,330.3132,330.4518,329.9271,330.0954,4435.0
2024-09-26 14:25:00,333.5,333.82,333.39,333.7,10519.0,330.1647,330.4815,330.0558,330.3627,10519.0
2024-09-26 14:30:00,333.6,333.64,333.35,333.46,9139.0,330.2637,330.3033,330.0162,330.1251,9139.0
2024-09-26 14:35:00,333.47,334.14,333.31,334.13,12963.0,330.135,330.7983,329.9766,330.7884,12963.0
2024-09-26 14:40:00,333.93,333.96,333.71,333.72,7647.0,330.5904,330.6201,330.3726,330.3825,7647.0
2024-09-26 14:45:00,333.63,333.72,333.48,333.68,11479.0,330.2934,330.3825,330.1449,330.3429,11479.0
2024-09-26 14:50:00,333.56,333.83,333.56,333.72,3775.0,330.2241,330.4914,330.2241,330.3825,3775.0
2024-09-26 14:55:00,333.72,333.97,333.48,333.48,5764.0,330.3825,330.63,330.1449,330.1449,5764.0
2024-09-26 15:00:00,333.46,333.81,333.38,333.68,9300.0,330.1251,330.4716,330.0459,330.3429,9300.0
2024-09-26 15:05:00,333.74,333.76,333.26,333.31,8536.0,330.4023,330.4221,329.9271,329.9766,8536.0
2024-09-26 15:10:00,333.34,333.9,333.34,333.83,10078.0,330.0063,330.5607,330.0063,330.4914,10078.0
2024-09-26 15:15:00,333.83,333.93,333.6,333.93,16913.0,330.4914,330.5904,330.2637,330.5904,16913.0
2024-09-26 15:20:00,333.9,333.93,333.28,333.37,9056.0,330.5607,330.5904,329.9469,330.036,9056.0
2024-09-26 15:25:00,333.47,333.52,333.02,333.21,15924.0,330.135,330.1845,329.6895,329.8776,15924.0
2024-09-26 15:30:00,333.17,333.17,332.6,332.87,16844.0,329.838,329.838,329.2737,329.541,16844.0
2024-09-26 15:35:00,332.92,332.93,332.45,332.64,10903.0,329.5905,329.6004,329.1252,329.3133,10903.0
2024-09-26 15:40:00,332.59,332.75,332.32,332.4,23057.0,329.2638,329.4222,328.9965,329.0757,23057.0
2024-09-26 15:45:00,332.44,333.17,332.32,333.03,31306.0,329.1153,329.838,328.9965,329.6994,31306.0
2024-09-26 15:50:00,333.06,333.25,331.85,332.74,49934.0,329.7291,329.9172,328.5312,329.4123,49934.0
2024-09-26 15:55:00,332.73,333.62,332.7,333.08,93800.0,329.4024,330.2835,329.3727,329.7489,93800.0
2024-09-27 09:30:00,333.11,333.91,331.74,332.18,28371.0,329.7786,330.5706,328.4223,328.8579,28371.0
2024-09-27 09:35:00,332.18,333.24,331.78,331.81,6636.0,328.8579,329.9073,328.4619,328.4916,6636.0
2024-09-27 09:40:00,332.03,332.03,331.05,331.45,2650.0,328.7094,328.7094,327.7392,328.1352,2650.0
2024-09-27 09:45:00,331.03,331.03,329.02,330.38,9828.0,327.7194,327.7194,325.7295,327.0759,9828.0
2024-09-27 09:50:00,329.64,330.2,329.14,329.9,17774.0,326.3433,326.8977,325.8483,326.6007,17774.0
2024-09-27 09:55:00,329.51,329.87,328.6,329.55,21187.0,326.2146,326.571,325.3137,326.2542,21187.0
2024-09-27 10:00:00,329.76,330.52,327.59,328.53,30140.0,326.4621,327.2145,324.3138,325.2444,30140.0
2024-09-27 10:05:00,328.34,329.14,328.14,328.98,15848.0,325.0563,325.8483,324.8583,325.6899,15848.0
2024-09-27 10:10:00,328.92,330.5,328.72,330.5,11347.0,325.6305,327.1947,325.4325,327.1947,11347.0
2024-09-27 10:15:00,330.33,330.43,329.54,330.26,8676.0,327.0264,327.1254,326.2443,326.9571,8676.0
2024-09-27 10:20:00,330.21,330.89,330.1,330.32,3903.0,326.9076,327.5808,326.7987,327.0165,3903.0
2024-09-27 10:25:00,330.46,330.66,330.06,330.18,5900.0,327.1551,327.3531,326.7591,326.8779,5900.0
2024-09-27 10:30:00,330.1,330.11,328.87,328.98,9522.0,326.7987,326.8086,325.581,325.6899,9522.0
2024-09-27 10:35:00,328.76,329.35,328.26,328.53,25600.0,325.4721,326.0562,324.9771,325.2444,25600.0
2024-09-27 10:40:00,328.4,328.78,328.25,328.71,13367.0,325.1157,325.4919,324.9672,325.4226,13367.0
2024-09-27 10:45:00,328.77,329.16,328.48,328.78,14493.0,325.482,325.8681,325.1949,325.4919,14493.0
2024-09-27 10:50:00,328.79,329.93,328.78,329.93,22036.0,325.5018,326.6304,325.4919,326.6304,22036.0
2024-09-27 10:55:00,329.94,330.18,329.66,330.12,5274.0,326.6403,326.8779,326.3631,326.8185,5274.0
2024-09-27 11:00:00,329.93,329.96,329.15,329.15,3246.0,326.6304,326.6601,325.8582,325.8582,3246.0
2024-09-27 11:05:00,329.35,329.35,328.17,328.46,12239.0,326.0562,326.0562,324.888,325.1751,12239.0
2024-09-27 11:10:00,328.46,328.46,327.6,327.6,20777.0,325.1751,325.1751,324.3237,324.3237,20777.0
2024-09-27 11:15:00,327.59,327.79,326.65,327.12,15212.0,324.3138,324.5118,323.3833,323.8486,15212.0
2024-09-27 11:20:00,327.09,327.75,327.07,327.43,10838.0,323.8189,324.4722,323.7991,324.1555,10838.0
2024-09-27 11:25:00,327.44,328.2,327.43,328.17,7978.0,324.1654,324.9177,324.1555,324.888,7978.0
2024-09-27 11:30:00,327.94,328.04,327.46,327.67,4882.0,324.6603,324.7593,324.1852,324.393,4882.0
2024-09-27 11:35:00,327.68,327.93,327.45,327.84,7274.0,324.4029,324.6504,324.1753,324.5613,7274.0
2024-09-27 11:40:00,327.84,328.55,327.73,328.21,7450.0,324.5613,325.2642,324.4524,324.9276,7450.0
2024-09-27 11:45:00,328.44,328.53,327.98,327.98,7491.0,325.1553,325.2444,324.6999,324.6999,7491.0
2024-09-27 11:50:00,327.97,327.97,327.52,327.52,8567.0,324.69,324.69,324.2445,324.2445,8567.0
2024-09-27 11:55:00,327.72,327.84,327.45,327.55,7654.0,324.4425,324.5613,324.1753,324.2742,7654.0
2024-09-27 12:00:00,327.6,327.6,326.76,327.03,10788.0,324.3237,324.3237,323.4922,323.7595,10788.0
2024-09-27 12:05:00,327.08,327.81,327.08,327.56,16870.0,323.809,324.5316,323.809,324.2841,16870.0
2024-09-27 12:10:00,327.38,328.5,327.38,328.5,21112.0,324.106,325.2147,324.106,325.2147,21112.0
2024-09-27 12:15:00,328.28,328.8,328.17,328.53,10523.0,324.9969,325.5117,324.888,325.2444,10523.0
2024-09-27 12:20:00,328.6,329.13,328.46,329.13,7469.0,325.3137,325.8384,325.1751,325.8384,7469.0
2024-09-27 12:25:00,329.15,329.4,328.8,329.23,7298.0,325.8582,326.1057,325.5117,325.9374,7298.0
2024-09-27 12:30:00,329.03,329.33,328.96,329.03,4399.0,325.7394,326.0364,325.6701,325.7394,4399.0
2024-09-27 12:35:00,329.0,329.78,328.85,329.55,7827.0,325.7097,326.4819,325.5612,326.2542,7827.0
2024-09-27 12:40:00,329.59,329.6,329.36,329.48,4310.0,326.2938,326.3037,326.0661,326.1849,4310.0
2024-09-27 12:45:00,329.44,329.52,329.2,329.39,9929.0,326.1453,326.2245,325.9077,326.0958,9929.0
2024-09-27 12:50:00,329.43,329.59,329.14,329.4,5817.0,326.1354,326.2938,325.8483,326.1057,5817.0
2024-09-27 12:55:00,329.33,329.57,329.17,329.44,4469.0,326.0364,326.274,325.878,326.1453,4469.0
2024-09-27 13:00:00,329.31,330.03,329.31,329.67,7162.0,326.0166,326.7294,326.0166,326.373,7162.0
2024-09-27 13:05:00,329.78,329.78,328.49,328.63,12278.0,326.4819,326.4819,325.2048,325.3434,12278.0
2024-09-27 13:10:00,328.58,329.01,328.5,328.67,8655.0,325.2939,325.7196,325.2147,325.383,8655.0
2024-09-27 13:15:00,328.6,328.72,328.19,328.41,4007.0,325.3137,325.4325,324.9078,325.1256,4007.0
2024-09-27 13:20:00,328.41,328.89,328.31,328.82,7597.0,325.1256,325.6008,325.0266,325.5315,7597.0
2024-09-27 13:25:00,328.77,328.83,328.45,328.75,4355.0,325.482,325.5414,325.1652,325.4622,4355.0
2024-09-27 13:30:00,328.67,328.72,328.33,328.63,4294.0,325.383,325.4325,325.0464,325.3434,4294.0
2024-09-27 13:35:00,328.51,328.56,327.96,327.96,5891.0,325.2246,325.2741,324.6801,324.6801,5891.0
2024-09-27 13:40:00,328.15,328.49,328.0,328.49,9288.0,324.8682,325.2048,324.7197,325.2048,9288.0
2024-09-27 13:45:00,328.46,328.55,328.31,328.44,7288.0,325.1751,325.2642,325.0266,325.1553,7288.0
2024-09-27 13:50:00,328.44,328.88,328.44,328.83,6004.0,325.1553,325.5909,325.1553,325.5414,6004.0
2024-09-27 13:55:00,328.81,328.89,328.46,328.68,5799.0,325.5216,325.6008,325.1751,325.3929,5799.0
2024-09-27 14:00:00,328.68,328.9,328.51,328.56,5084.0,325.3929,325.6107,325.2246,325.2741,5084.0
2024-09-27 14:05:00,328.43,328.56,328.19,328.34,7904.0,325.1454,325.2741,324.9078,325.0563,7904.0
2024-09-27 14:10:00,328.34,328.54,328.15,328.44,6564.0,325.0563,325.2543,324.8682,325.1553,6564.0
2024-09-27 14:15:00,328.51,328.69,328.41,328.41,6125.0,325.2246,325.4028,325.1256,325.1256,6125.0
2024-09-27 14:20:00,328.54,328.57,328.43,328.53,3004.0,325.2543,325.284,325.1454,325.2444,3004.0
2024-09-27 14:25:00,328.53,328.57,328.02,328.19,9655.0,325.2444,325.284,324.7395,324.9078,9655.0
2024-09-27 14:30:00,328.13,328.14,327.47,327.98,8300.0,324.8484,324.8583,324.1951,324.6999,8300.0
2024-09-27 14:35:00,327.97,328.32,327.82,328.25,4788.0,324.69,325.0365,324.5415,324.9672,4788.0
2024-09-27 14:40:00,328.3,328.71,328.23,328.63,7809.0,325.0167,325.4226,324.9474,325.3434,7809.0
2024-09-27 14:45:00,328.69,329.17,328.53,329.13,7963.0,325.4028,325.878,325.2444,325.8384,7963.0
2024-09-27 14:50:00,329.03,329.34,328.78,329.18,10275.0,325.7394,326.0463,325.4919,325.8879,10275.0
2024-09-27 14:55:00,329.25,329.61,329.24,329.56,4275.0,325.9572,326.3136,325.9473,326.2641,4275.0
2024-09-27 15:00:00,329.37,329.57,329.29,329.47,4650.0,326.076,326.274,325.9968,326.175,4650.0
2024-09-27 15:05:00,329.38,329.57,328.76,328.89,5121.0,326.0859,326.274,325.4721,325.6008,5121.0
2024-09-27 15:10:00,328.97,329.17,328.74,328.98,8175.0,325.68,325.878,325.4523,325.6899,8175.0
2024-09-27 15:15:00,328.98,329.21,328.95,328.95,5604.0,325.6899,325.9176,325.6602,325.6602,5604.0
2024-09-27 15:20:00,329.16,329.25,328.59,328.67,6550.0,325.8681,325.9572,325.3038,325.383,6550.0
2024-09-27 15:25:00,328.67,329.0,328.37,328.91,9770.0,325.383,325.7097,325.086,325.6206,9770.0
2024-09-27 15:30:00,328.81,328.91,328.5,328.91,10460.0,325.5216,325.6206,325.2147,325.6206,10460.0
2024-09-27 15:35:00,328.83,328.87,328.61,328.67,12375.0,325.5414,325.581,325.3236,325.383,12375.0
2024-09-27 15:40:00,328.7,328.99,328.48,328.93,11514.0,325.4127,325.6998,325.1949,325.6404,11514.0
2024-09-27 15:45:00,328.99,329.06,328.59,328.66,11448.0,325.6998,325.7691,325.3038,325.3731,11448.0
2024-09-27 15:50:00,328.51,329.77,328.51,329.01,29950.0,325.2246,326.472,325.2246,325.7196,29950.0
2024-09-27 15:55:00,328.93,329.16,328.14,328.16,94811.0,325.6404,325.8681,324.8583,324.8781,94811.0
2024-09-30 09:30:00,326.69,327.49,325.11,326.33,26267.0,323.4229,324.2148,321.8587,323.0665,26267.0
2024-09-30 09:35:00,326.41,327.2,326.07,326.88,9144.0,323.1457,323.9278,322.8091,323.611,9144.0
2024-09-30 09:40:00,326.88,326.89,324.69,325.91,27491.0,323.611,323.6209,321.4429,322.6507,27491.0
2024-09-30 09:45:00,325.73,327.5,325.72,327.5,8730.0,322.4725,324.2247,322.4626,324.2247,8730.0
2024-09-30 09:50:00,327.5,327.63,326.29,326.29,7835.0,324.2247,324.3534,323.0269,323.0269,7835.0
2024-09-30 09:55:00,326.31,326.31,325.27,325.81,7527.0,323.0467,323.0467,322.0171,322.5517,7527.0
2024-09-30 10:00:00,325.87,327.29,325.81,326.32,10688.0,322.6111,324.0169,322.5517,323.0566,10688.0
2024-09-30 10:05:00,326.06,327.0,326.06,327.0,9337.0,322.7992,323.7298,322.7992,323.7298,9337.0
2024-09-30 10:10:00,326.63,327.0,326.63,326.88,5072.0,323.3635,323.7298,323.3635,323.611,5072.0
2024-09-30 10:15:00,326.94,327.74,326.88,327.63,15808.0,323.6704,324.4623,323.611,324.3534,15808.0
2024-09-30 10:20:00,327.38,327.75,327.29,327.69,14540.0,324.106,324.4722,324.0169,324.4128,14540.0
2024-09-30 10:25:00,327.6,327.67,326.46,327.1,9024.0,324.3237,324.393,323.1952,323.8288,9024.0
2024-09-30 10:30:00,327.14,327.84,327.13,327.44,7050.0,323.8684,324.5613,323.8585,324.1654,7050.0
2024-09-30 10:35:00,327.58,327.82,327.15,327.53,9839.0,324.3039,324.5415,323.8783,324.2544,9839.0
2024-09-30 10:40:00,327.62,327.77,327.19,327.68,7948.0,324.3435,324.492,323.9179,324.4029,7948.0
2024-09-30 10:45:00,327.62,328.07,327.6,327.75,6935.0,324.3435,324.789,324.3237,324.4722,6935.0
2024-09-30 10:50:00,327.69,328.02,327.39,327.49,5961.0,324.4128,324.7395,324.1159,324.2148,5961.0
2024-09-30 10:55:00,327.57,327.96,327.32,327.49,8004.0,324.294,324.6801,324.0466,324.2148,8004.0
2024-09-30 11:00:00,327.49,328.42,327.42,328.42,21319.0,324.2148,325.1355,324.1456,325.1355,21319.0
2024-09-30 11:05:00,328.38,328.38,327.67,327.72,7938.0,325.0959,325.0959,324.393,324.4425,7938.0
2024-09-30 11:10:00,327.75,328.01,327.55,327.83,24220.0,324.4722,324.7296,324.2742,324.5514,24220.0
2024-09-30 11:15:00,327.71,328.42,327.66,327.7,16693.0,324.4326,325.1355,324.3831,324.4227,16693.0
2024-09-30 11:20:00,327.67,327.87,327.47,327.72,13477.0,324.393,324.591,324.1951,324.4425,13477.0
2024-09-30 11:25:00,327.63,327.89,327.3,327.56,26898.0,324.3534,324.6108,324.0268,324.2841,26898.0
2024-09-30 11:30:00,327.62,327.88,326.84,326.86,8485.0,324.3435,324.6009,323.5714,323.5912,8485.0
2024-09-30 11:35:00,326.88,327.18,326.84,327.07,10359.0,323.611,323.908,323.5714,323.7991,10359.0
2024-09-30 11:40:00,326.98,327.0,326.61,326.76,10623.0,323.71,323.7298,323.3437,323.4922,10623.0
2024-09-30 11:45:00,326.68,327.05,326.63,327.01,5891.0,323.413,323.7793,323.3635,323.7397,5891.0
2024-09-30 11:50:00,327.07,327.21,326.75,327.03,10143.0,323.7991,323.9377,323.4823,323.7595,10143.0
2024-09-30 11:55:00,326.99,327.08,326.87,326.87,3116.0,323.7199,323.809,323.6011,323.6011,3116.0
2024-09-30 12:00:00,326.87,327.4,326.86,327.39,17294.0,323.6011,324.1258,323.5912,324.1159,17294.0
2024-09-30 12:05:00,327.23,327.72,327.14,327.38,11126.0,323.9575,324.4425,323.8684,324.106,11126.0
2024-09-30 12:10:00,327.38,327.38,327.03,327.16,4451.0,324.106,324.106,323.7595,323.8882,4451.0
2024-09-30 12:15:00,327.25,327.45,326.97,326.97,4310.0,323.9773,324.1753,323.7001,323.7001,4310.0
2024-09-30 12:20:00,326.95,327.32,326.94,327.0,6152.0,323.6803,324.0466,323.6704,323.7298,6152.0
2024-09-30 12:25:00,327.12,327.19,326.9,327.19,7989.0,323.8486,323.9179,323.6308,323.9179,7989.0
2024-09-30 12:30:00,327.13,327.61,327.11,327.5,6474.0,323.8585,324.3336,323.8387,324.2247,6474.0
2024-09-30 12:35:00,327.59,327.76,327.51,327.6,4005.0,324.3138,324.4821,324.2346,324.3237,4005.0
2024-09-30 12:40:00,327.67,327.92,327.55,327.92,6405.0,324.393,324.6405,324.2742,324.6405,6405.0
2024-09-30 12:45:00,327.95,328.04,327.76,327.76,2874.0,324.6702,324.7593,324.4821,324.4821,2874.0
2024-09-30 12:50:00,327.77,328.41,327.76,328.14,18019.0,324.492,325.1256,324.4821,324.8583,18019.0
2024-09-30 12:55:00,328.27,328.46,328.16,328.35,4809.0,324.987,325.1751,324.8781,325.0662,4809.0
2024-09-30 13:00:00,328.32,328.32,327.97,328.07,4500.0,325.0365,325.0365,324.69,324.789,4500.0
2024-09-30 13:05:00,328.17,328.33,327.9,327.9,3098.0,324.888,325.0464,324.6207,324.6207,3098.0
2024-09-30 13:10:00,328.02,328.15,327.54,328.0,13645.0,324.7395,324.8682,324.2643,324.7197,13645.0
2024-09-30 13:15:00,327.95,328.37,327.95,328.16,2450.0,324.6702,325.086,324.6702,324.8781,2450.0
2024-09-30 13:20:00,328.16,328.3,328.0,328.0,4556.0,324.8781,325.0167,324.7197,324.7197,4556.0
2024-09-30 13:25:00,327.97,328.13,327.9,327.91,3255.0,324.69,324.8484,324.6207,324.6306,3255.0
2024-09-30 13:30:00,327.92,328.31,327.8,328.28,10741.0,324.6405,325.0266,324.5217,324.9969,10741.0
2024-09-30 13:35:00,328.28,328.36,327.99,328.13,4909.0,324.9969,325.0761,324.7098,324.8484,4909.0
2024-09-30 13:40:00,328.1,328.28,327.99,328.0,6454.0,324.8187,324.9969,324.7098,324.7197,6454.0
2024-09-30 13:45:00,327.93,328.06,327.83,327.98,4074.0,324.6504,324.7791,324.5514,324.6999,4074.0
2024-09-30 13:50:00,327.93,328.12,327.87,327.95,10450.0,324.6504,324.8385,324.591,324.6702,10450.0
2024-09-30 13:55:00,328.01,328.15,327.65,328.15,5536.0,324.7296,324.8682,324.3732,324.8682,5536.0
2024-09-30 14:00:00,328.19,328.2,327.74,327.92,6034.0,324.9078,324.9177,324.4623,324.6405,6034.0
2024-09-30 14:05:00,328.02,328.08,327.11,327.46,6527.0,324.7395,324.7989,323.8387,324.1852,6527.0
2024-09-30 14:10:00,327.44,327.47,326.68,326.69,11503.0,324.1654,324.1951,323.413,323.4229,11503.0
2024-09-30 14:15:00,326.37,326.54,326.07,326.07,7892.0,323.1061,323.2744,322.8091,322.8091,7892.0
2024-09-30 14:20:00,325.89,326.1,325.54,325.8,8950.0,322.6309,322.8388,322.2844,322.5418,8950.0
2024-09-30 14:25:00,325.79,326.62,325.71,326.49,9090.0,322.5319,323.3536,322.4527,323.2249,9090.0
2024-09-30 14:30:00,326.49,326.95,325.99,326.61,12261.0,323.2249,323.6803,322.7299,323.3437,12261.0
2024-09-30 14:35:00,326.66,327.5,326.5,327.4,10744.0,323.3932,324.2247,323.2348,324.1258,10744.0
2024-09-30 14:40:00,327.49,327.66,327.32,327.5,8649.0,324.2148,324.3831,324.0466,324.2247,8649.0
2024-09-30 14:45:00,327.51,327.77,327.43,327.57,5568.0,324.2346,324.492,324.1555,324.294,5568.0
2024-09-30 14:50:00,327.67,327.8,327.44,327.78,5721.0,324.393,324.5217,324.1654,324.5019,5721.0
2024-09-30 14:55:00,327.68,327.8,327.42,327.56,8866.0,324.4029,324.5217,324.1456,324.2841,8866.0
2024-09-30 15:00:00,327.4,327.81,327.02,327.81,9013.0,324.1258,324.5316,323.7496,324.5316,9013.0
2024-09-30 15:05:00,327.81,328.14,327.68,328.01,7709.0,324.5316,324.8583,324.4029,324.7296,7709.0
2024-09-30 15:10:00,328.13,328.15,327.72,328.07,9338.0,324.8484,324.8682,324.4425,324.789,9338.0
2024-09-30 15:15:00,327.99,328.62,327.93,328.62,12108.0,324.7098,325.3335,324.6504,325.3335,12108.0
2024-09-30 15:20:00,328.67,328.67,328.21,328.45,4870.0,325.383,325.383,324.9276,325.1652,4870.0
2024-09-30 15:25:00,328.47,329.11,328.44,329.06,29983.0,325.185,325.8186,325.1553,325.7691,29983.0
2024-09-30 15:30:00,328.98,329.06,328.57,328.57,19163.0,325.6899,325.7691,325.284,325.284,19163.0
2024-09-30 15:35:00,328.54,329.53,328.47,329.53,19714.0,325.2543,326.2344,325.185,326.2344,19714.0
2024-09-30 15:40:00,329.53,329.99,329.16,329.94,26228.0,326.2344,326.6898,325.8681,326.6403,26228.0
2024-09-30 15:45:00,329.99,330.26,329.73,329.84,22791.0,326.6898,326.9571,326.4324,326.5413,22791.0
2024-09-30 15:50:00,329.54,331.01,329.52,330.69,22973.0,326.2443,327.6996,326.2245,327.3828,22973.0
2024-09-30 15:55:00,330.69,331.7,330.51,331.34,102417.0,327.3828,328.3827,327.2046,328.0263,102417.0
2024-10-01 09:30:00,331.03,331.43,329.4,330.22,13872.0,327.7194,328.1154,326.1057,326.9175,13872.0
2024-10-01 09:35:00,328.44,329.23,327.88,328.44,8485.0,325.1553,325.9374,324.6009,325.1553,8485.0
2024-10-01 09:40:00,328.44,329.64,328.43,329.64,1611.0,325.1553,326.3433,325.1454,326.3433,1611.0
2024-10-01 09:45:00,328.38,328.96,328.13,328.96,2614.0,325.0959,325.6701,324.8484,325.6701,2614.0
2024-10-01 09:50:00,328.42,329.39,328.24,329.19,7730.0,325.1355,326.0958,324.9573,325.8978,7730.0
2024-10-01 09:55:00,329.15,329.75,328.86,329.75,1768.0,325.8582,326.4522,325.5711,326.4522,1768.0
2024-10-01 10:00:00,327.82,329.35,327.82,328.49,7424.0,324.5415,326.0562,324.5415,325.2048,7424.0
2024-10-01 10:05:00,328.87,328.87,327.01,327.07,3767.0,325.581,325.581,323.7397,323.7991,3767.0
2024-10-01 10:10:00,326.84,327.7,326.43,327.03,4741.0,323.5714,324.4227,323.1655,323.7595,4741.0
2024-10-01 10:15:00,326.87,326.88,326.3,326.33,11489.0,323.6011,323.611,323.0368,323.0665,11489.0
2024-10-01 10:20:00,326.81,329.13,326.6,328.86,7357.0,323.5417,325.8384,323.3338,325.5711,7357.0
2024-10-01 10:25:00,328.24,328.38,326.9,327.54,2597.0,324.9573,325.0959,323.6308,324.2643,2597.0
2024-10-01 10:30:00,327.66,327.66,326.61,327.26,5992.0,324.3831,324.3831,323.3437,323.9872,5992.0
2024-10-01 10:35:00,326.78,328.04,326.52,327.58,3546.0,323.512,324.7593,323.2546,324.3039,3546.0
2024-10-01 10:40:00,327.67,328.23,327.41,328.22,3287.0,324.393,324.9474,324.1357,324.9375,3287.0
2024-10-01 10:45:00,327.91,328.47,327.52,327.52,9946.0,324.6306,325.185,324.2445,324.2445,9946.0
2024-10-01 10:50:00,327.9,327.9,327.25,327.53,4202.0,324.6207,324.6207,323.9773,324.2544,4202.0
2024-10-01 10:55:00,327.13,327.72,327.12,327.42,14635.0,323.8585,324.4425,323.8486,324.1456,14635.0
2024-10-01 11:00:00,327.19,327.36,326.61,326.67,12080.0,323.9179,324.0862,323.3437,323.4031,12080.0
2024-10-01 11:05:00,326.6,326.61,325.24,325.75,4739.0,323.3338,323.3437,321.9874,322.4923,4739.0
2024-10-01 11:10:00,325.48,326.14,325.06,325.94,8447.0,322.225,322.8784,321.8092,322.6804,8447.0
2024-10-01 11:15:00,325.92,326.3,325.88,326.15,4780.0,322.6606,323.0368,322.621,322.8883,4780.0
2024-10-01 11:20:00,326.15,327.47,326.14,327.03,10294.0,322.8883,324.1951,322.8784,323.7595,10294.0
2024-10-01 11:25:00,327.16,328.76,327.16,328.76,5070.0,323.8882,325.4721,323.8882,325.4721,5070.0
2024-10-01 11:30:00,328.43,328.96,328.43,328.5,2654.0,325.1454,325.6701,325.1454,325.2147,2654.0
2024-10-01 11:35:00,328.54,329.03,328.37,329.02,1987.0,325.2543,325.7394,325.086,325.7295,1987.0
2024-10-01 11:40:00,328.93,329.38,328.77,328.89,4168.0,325.6404,326.0859,325.482,325.6008,4168.0
2024-10-01 11:45:00,328.67,328.88,328.24,328.41,1200.0,325.383,325.5909,324.9573,325.1256,1200.0
2024-10-01 11:50:00,328.29,329.13,328.29,328.92,3831.0,325.0068,325.8384,325.0068,325.6305,3831.0
2024-10-01 11:55:00,328.61,328.86,328.3,328.47,9234.0,325.3236,325.5711,325.0167,325.185,9234.0
2024-10-01 12:00:00,328.19,328.52,327.85,328.52,1500.0,324.9078,325.2345,324.5712,325.2345,1500.0
2024-10-01 12:05:00,328.77,329.02,328.5,328.73,1799.0,325.482,325.7295,325.2147,325.4424,1799.0
2024-10-01 12:10:00,328.66,329.12,328.6,328.6,1812.0,325.3731,325.8285,325.3137,325.3137,1812.0
2024-10-01 12:15:00,328.73,329.01,328.5,328.63,1742.0,325.4424,325.7196,325.2147,325.3434,1742.0
2024-10-01 12:20:00,328.68,329.01,328.22,328.56,1604.0,325.3929,325.7196,324.9375,325.2741,1604.0
2024-10-01 12:25:00,328.59,328.74,328.12,328.61,5588.0,325.3038,325.4523,324.8385,325.3236,5588.0
2024-10-01 12:30:00,328.6,328.7,327.47,328.48,2756.0,325.3137,325.4127,324.1951,325.1949,2756.0
2024-10-01 12:35:00,328.91,329.04,328.44,328.44,1925.0,325.6206,325.7493,325.1553,325.1553,1925.0
2024-10-01 12:40:00,328.56,328.56,327.78,327.78,1870.0,325.2741,325.2741,324.5019,324.5019,1870.0
2024-10-01 12:45:00,327.84,328.09,327.52,327.79,1808.0,324.5613,324.8088,324.2445,324.5118,1808.0
2024-10-01 12:50:00,327.79,329.37,327.79,329.06,2937.0,324.5118,326.076,324.5118,325.7691,2937.0
2024-10-01 12:55:00,328.92,329.4,328.53,328.91,1756.0,325.6305,326.1057,325.2444,325.6206,1756.0
2024-10-01 13:00:00,328.83,329.13,328.24,328.24,2680.0,325.5414,325.8384,324.9573,324.9573,2680.0
2024-10-01 13:05:00,328.15,328.39,327.96,328.09,2890.0,324.8682,325.1058,324.6801,324.8088,2890.0
2024-10-01 13:10:00,328.13,328.41,327.73,327.88,5046.0,324.8484,325.1256,324.4524,324.6009,5046.0
2024-10-01 13:15:00,327.4,327.77,327.2,327.24,1716.0,324.1258,324.492,323.9278,323.9674,1716.0
2024-10-01 13:20:00,327.29,328.0,327.29,327.87,9227.0,324.0169,324.7197,324.0169,324.591,9227.0
2024-10-01 13:25:00,327.8,328.12,327.75,328.0,2963.0,324.5217,324.8385,324.4722,324.7197,2963.0
2024-10-01 13:30:00,327.8,328.66,327.75,328.5,6334.0,324.5217,325.3731,324.4722,325.2147,6334.0
2024-10-01 13:35:00,328.49,328.5,327.93,328.35,9220.0,325.2048,325.2147,324.6504,325.0662,9220.0
2024-10-01 13:40:00,328.35,328.89,328.35,328.7,1297.0,325.0662,325.6008,325.0662,325.4127,1297.0
2024-10-01 13:45:00,328.89,329.21,328.65,328.74,2965.0,325.6008,325.9176,325.3632,325.4523,2965.0
2024-10-01 13:50:00,328.81,328.98,328.69,328.98,591.0,325.5216,325.6899,325.4028,325.6899,591.0
2024-10-01 13:55:00,328.84,329.42,328.84,329.34,4538.0,325.5513,326.1255,325.5513,326.0463,4538.0
2024-10-01 14:00:00,329.44,329.76,329.16,329.34,8671.0,326.1453,326.4621,325.8681,326.0463,8671.0
2024-10-01 14:05:00,329.48,329.71,329.29,329.5,1645.0,326.1849,326.4126,325.9968,326.2047,1645.0
2024-10-01 14:10:00,329.48,329.79,329.37,329.38,2498.0,326.1849,326.4918,326.076,326.0859,2498.0
2024-10-01 14:15:00,329.79,330.09,329.71,330.05,2836.0,326.4918,326.7888,326.4126,326.7492,2836.0
2024-10-01 14:20:00,329.98,330.08,329.74,329.78,921.0,326.6799,326.7789,326.4423,326.4819,921.0
2024-10-01 14:25:00,329.86,330.03,329.73,330.03,1809.0,326.5611,326.7294,326.4324,326.7294,1809.0
2024-10-01 14:30:00,329.85,330.37,329.83,329.99,5572.0,326.5512,327.066,326.5314,326.6898,5572.0
2024-10-01 14:35:00,329.87,330.14,329.34,329.58,6856.0,326.571,326.8383,326.0463,326.2839,6856.0
2024-10-01 14:40:00,329.49,329.81,329.39,329.49,3384.0,326.1948,326.5116,326.0958,326.1948,3384.0
2024-10-01 14:45:00,329.68,329.79,329.3,329.61,4661.0,326.3829,326.4918,326.0067,326.3136,4661.0
2024-10-01 14:50:00,329.61,329.83,328.82,329.06,5180.0,326.3136,326.5314,325.5315,325.7691,5180.0
2024-10-01 14:55:00,329.09,329.53,329.09,329.31,3838.0,325.7988,326.2344,325.7988,326.0166,3838.0
2024-10-01 15:00:00,329.14,329.16,328.9,328.9,1279.0,325.8483,325.8681,325.6107,325.6107,1279.0
2024-10-01 15:05:00,329.02,329.4,328.76,329.18,5781.0,325.7295,326.1057,325.4721,325.8879,5781.0
2024-10-01 15:10:00,329.3,329.3,329.03,329.11,1863.0,326.0067,326.0067,325.7394,325.8186,1863.0
2024-10-01 15:15:00,329.04,329.31,328.82,329.28,3379.0,325.7493,326.0166,325.5315,325.9869,3379.0
2024-10-01 15:20:00,329.17,329.53,329.1,329.11,3118.0,325.878,326.2344,325.8087,325.8186,3118.0
2024-10-01 15:25:00,329.48,329.59,329.12,329.23,2218.0,326.1849,326.2938,325.8285,325.9374,2218.0
2024-10-01 15:30:00,329.21,329.24,328.39,328.39,2190.0,325.9176,325.9473,325.1058,325.1058,2190.0
2024-10-01 15:35:00,328.44,328.66,328.1,328.52,4921.0,325.1553,325.3731,324.8187,325.2345,4921.0
2024-10-01 15:40:00,328.63,328.87,328.35,328.42,4124.0,325.3434,325.581,325.0662,325.1355,4124.0
2024-10-01 15:45:00,328.4,328.46,328.09,328.35,6256.0,325.1157,325.1751,324.8088,325.0662,6256.0
2024-10-01 15:50:00,328.24,328.46,327.85,327.97,11353.0,324.9573,325.1751,324.5712,324.69,11353.0
2024-10-01 15:55:00,327.89,328.35,327.39,327.53,30944.0,324.6108,325.0662,324.1159,324.2544,30944.0
2024-10-02 09:30:00,326.0,327.46,325.71,327.22,34556.0,322.7398,324.1852,322.4527,323.9476,34556.0
2024-10-02 09:35:00,327.47,328.32,326.79,327.09,14063.0,324.1951,325.0365,323.5219,323.8189,14063.0
2024-10-02 09:40:00,327.02,327.19,326.24,326.74,2750.0,323.7496,323.9179,322.9774,323.4724,2750.0
2024-10-02 09:45:00,326.19,329.18,326.1,328.32,6349.0,322.9279,325.8879,322.8388,325.0365,6349.0
2024-10-02 09:50:00,328.29,328.49,327.03,327.04,5858.0,325.0068,325.2048,323.7595,323.7694,5858.0
2024-10-02 09:55:00,327.04,327.3,326.72,326.74,4948.0,323.7694,324.0268,323.4526,323.4724,4948.0
2024-10-02 10:00:00,326.77,328.71,326.64,328.17,14351.0,323.5021,325.4226,323.3734,324.888,14351.0
2024-10-02 10:05:00,328.38,328.58,327.73,327.87,5941.0,325.0959,325.2939,324.4524,324.591,5941.0
2024-10-02 10:10:00,327.88,329.03,327.88,329.0,14497.0,324.6009,325.7394,324.6009,325.7097,14497.0
2024-10-02 10:15:00,328.64,329.19,328.16,328.98,13693.0,325.3533,325.8978,324.8781,325.6899,13693.0
2024-10-02 10:20:00,329.08,329.31,327.37,327.8,6895.0,325.7889,326.0166,324.0961,324.5217,6895.0
2024-10-02 10:25:00,327.95,328.7,327.58,328.04,6795.0,324.6702,325.4127,324.3039,324.7593,6795.0
2024-10-02 10:30:00,328.2,328.56,327.9,328.36,5518.0,324.9177,325.2741,324.6207,325.0761,5518.0
2024-10-02 10:35:00,328.2,328.2,327.29,327.54,5568.0,324.9177,324.9177,324.0169,324.2643,5568.0
2024-10-02 10:40:00,327.64,328.26,327.51,328.26,7788.0,324.3633,324.9771,324.2346,324.9771,7788.0
2024-10-02 10:45:00,328.1,328.86,328.05,328.7,6988.0,324.8187,325.5711,324.7692,325.4127,6988.0
2024-10-02 10:50:00,328.79,328.79,328.1,328.32,6133.0,325.5018,325.5018,324.8187,325.0365,6133.0
2024-10-02 10:55:00,328.26,328.51,327.85,327.85,4590.0,324.9771,325.2246,324.5712,324.5712,4590.0
2024-10-02 11:00:00,327.78,328.45,327.39,328.44,5743.0,324.5019,325.1652,324.1159,325.1553,5743.0
2024-10-02 11:05:00,328.51,328.64,328.28,328.41,6307.0,325.2246,325.3533,324.9969,325.1256,6307.0
2024-10-02 11:10:00,328.48,328.72,328.28,328.49,5434.0,325.1949,325.4325,324.9969,325.2048,5434.0
2024-10-02 11:15:00,328.64,328.84,328.32,328.83,4453.0,325.3533,325.5513,325.0365,325.5414,4453.0
2024-10-02 11:20:00,328.8,328.98,328.37,328.7,5615.0,325.5117,325.6899,325.086,325.4127,5615.0
2024-10-02 11:25:00,328.7,329.05,328.51,329.05,7890.0,325.4127,325.7592,325.2246,325.7592,7890.0
2024-10-02 11:30:00,329.03,329.45,328.77,329.02,5702.0,325.7394,326.1552,325.482,325.7295,5702.0
2024-10-02 11:35:00,329.02,329.32,329.0,329.32,4214.0,325.7295,326.0265,325.7097,326.0265,4214.0
2024-10-02 11:40:00,329.48,329.65,329.36,329.49,5457.0,326.1849,326.3532,326.0661,326.1948,5457.0
2024-10-02 11:45:00,329.59,329.6,328.99,329.21,2860.0,326.2938,326.3037,325.6998,325.9176,2860.0
2024-10-02 11:50:00,329.09,329.18,328.66,328.66,4048.0,325.7988,325.8879,325.3731,325.3731,4048.0
2024-10-02 11:55:00,328.71,329.05,328.65,328.83,3176.0,325.4226,325.7592,325.3632,325.5414,3176.0
2024-10-02 12:00:00,328.71,329.22,328.62,329.1,7417.0,325.4226,325.9275,325.3335,325.8087,7417.0
2024-10-02 12:05:00,329.06,329.49,329.01,329.4,2586.0,325.7691,326.1948,325.7196,326.1057,2586.0
2024-10-02 12:10:00,329.5,329.78,329.45,329.49,3311.0,326.2047,326.4819,326.1552,326.1948,3311.0
2024-10-02 12:15:00,329.62,329.62,329.23,329.57,4562.0,326.3235,326.3235,325.9374,326.274,4562.0
2024-10-02 12:20:00,329.4,329.53,329.24,329.51,3146.0,326.1057,326.2344,325.9473,326.2146,3146.0
2024-10-02 12:25:00,329.63,329.88,329.57,329.75,4699.0,326.3334,326.5809,326.274,326.4522,4699.0
2024-10-02 12:30:00,329.69,329.84,329.21,329.28,7171.0,326.3928,326.5413,325.9176,325.9869,7171.0
2024-10-02 12:35:00,329.21,329.73,329.12,329.72,8538.0,325.9176,326.4324,325.8285,326.4225,8538.0
2024-10-02 12:40:00,329.77,329.77,329.39,329.39,5179.0,326.472,326.472,326.0958,326.0958,5179.0
2024-10-02 12:45:00,329.39,329.65,329.2,329.28,4783.0,326.0958,326.3532,325.9077,325.9869,4783.0
2024-10-02 12:50:00,329.35,329.36,328.78,328.78,2567.0,326.0562,326.0661,325.4919,325.4919,2567.0
2024-10-02 12:55:00,328.78,328.98,328.29,328.29,3728.0,325.4919,325.6899,325.0068,325.0068,3728.0
2024-10-02 13:00:00,328.23,328.4,328.06,328.28,2708.0,324.9474,325.1157,324.7791,324.9969,2708.0
2024-10-02 13:05:00,328.31,328.35,328.03,328.24,2997.0,325.0266,325.0662,324.7494,324.9573,2997.0
2024-10-02 13:10:00,328.24,328.54,328.09,328.49,3777.0,324.9573,325.2543,324.8088,325.2048,3777.0
2024-10-02 13:15:00,328.53,328.53,328.36,328.49,2582.0,325.2444,325.2444,325.0761,325.2048,2582.0
2024-10-02 13:20:00,328.37,328.73,328.37,328.65,4089.0,325.086,325.4424,325.086,325.3632,4089.0
2024-10-02 13:25:00,328.65,329.05,328.53,328.69,6672.0,325.3632,325.7592,325.2444,325.4028,6672.0
2024-10-02 13:30:00,328.63,328.63,328.05,328.05,2728.0,325.3434,325.3434,324.7692,324.7692,2728.0
2024-10-02 13:35:00,328.16,328.45,328.02,328.4,2209.0,324.8781,325.1652,324.7395,325.1157,2209.0
2024-10-02 13:40:00,328.4,328.4,328.03,328.17,3208.0,325.1157,325.1157,324.7494,324.888,3208.0
2024-10-02 13:45:00,328.29,328.6,328.18,328.37,4298.0,325.0068,325.3137,324.8979,325.086,4298.0
2024-10-02 13:50:00,328.57,328.96,328.38,328.93,5416.0,325.284,325.6701,325.0959,325.6404,5416.0
2024-10-02 13:55:00,328.91,329.34,328.83,329.12,2428.0,325.6206,326.0463,325.5414,325.8285,2428.0
2024-10-02 14:00:00,328.95,329.25,328.85,328.87,3492.0,325.6602,325.9572,325.5612,325.581,3492.0
2024-10-02 14:05:00,328.81,328.91,328.64,328.9,1810.0,325.5216,325.6206,325.3533,325.6107,1810.0
2024-10-02 14:10:00,328.9,328.92,328.53,328.53,7568.0,325.6107,325.6305,325.2444,325.2444,7568.0
2024-10-02 14:15:00,328.76,328.85,328.62,328.62,2935.0,325.4721,325.5612,325.3335,325.3335,2935.0
2024-10-02 14:20:00,328.75,328.76,328.21,328.37,2820.0,325.4622,325.4721,324.9276,325.086,2820.0
2024-10-02 14:25:00,328.39,328.44,327.27,327.97,5732.0,325.1058,325.1553,323.9971,324.69,5732.0
2024-10-02 14:30:00,327.98,328.37,327.85,328.32,3882.0,324.6999,325.086,324.5712,325.0365,3882.0
2024-10-02 14:35:00,328.24,328.5,328.03,328.17,2826.0,324.9573,325.2147,324.7494,324.888,2826.0
2024-10-02 14:40:00,328.21,328.84,328.21,328.62,6867.0,324.9276,325.5513,324.9276,325.3335,6867.0
2024-10-02 14:45:00,328.62,328.72,328.57,328.69,6645.0,325.3335,325.4325,325.284,325.4028,6645.0
2024-10-02 14:50:00,328.69,328.84,328.57,328.69,4114.0,325.4028,325.5513,325.284,325.4028,4114.0
2024-10-02 14:55:00,328.74,328.9,328.6,328.72,5674.0,325.4523,325.6107,325.3137,325.4325,5674.0
2024-10-02 15:00:00,328.69,329.15,328.63,329.15,5847.0,325.4028,325.8582,325.3434,325.8582,5847.0
2024-10-02 15:05:00,329.06,329.13,328.75,328.76,9029.0,325.7691,325.8384,325.4622,325.4721,9029.0
2024-10-02 15:10:00,328.86,328.98,328.65,328.82,4610.0,325.5711,325.6899,325.3632,325.5315,4610.0
2024-10-02 15:15:00,328.86,328.97,328.72,328.91,7717.0,325.5711,325.68,325.4325,325.6206,7717.0
2024-10-02 15:20:00,328.9,328.9,328.53,328.53,4751.0,325.6107,325.6107,325.2444,325.2444,4751.0
2024-10-02 15:25:00,328.52,328.84,328.45,328.77,8124.0,325.2345,325.5513,325.1652,325.482,8124.0
2024-10-02 15:30:00,328.75,328.76,327.8,327.92,6943.0,325.4622,325.4721,324.5217,324.6405,6943.0
2024-10-02 15:35:00,327.92,328.13,327.89,327.91,4898.0,324.6405,324.8484,324.6108,324.6306,4898.0
2024-10-02 15:40:00,328.11,328.34,327.99,328.05,15398.0,324.8286,325.0563,324.7098,324.7692,15398.0
2024-10-02 15:45:00,328.03,328.22,328.0,328.19,9970.0,324.7494,324.9375,324.7197,324.9078,9970.0
2024-10-02 15:50:00,328.15,328.15,327.83,327.83,41974.0,324.8682,324.8682,324.5514,324.5514,41974.0
2024-10-02 15:55:00,327.89,328.22,327.67,327.93,75864.0,324.6108,324.9375,324.393,324.6504,75864.0
2024-10-03 09:30:00,327.34,328.45,326.4,327.29,18042.0,324.0664,325.1652,323.1358,324.0169,18042.0
2024-10-03 09:35:00,327.64,327.64,325.1,325.54,3684.0,324.3633,324.3633,321.8488,322.2844,3684.0
2024-10-03 09:40:00,325.4,326.16,325.1,326.04,4664.0,322.1458,322.8982,321.8488,322.7794,4664.0
2024-10-03 09:45:00,325.71,326.24,324.71,325.23,9481.0,322.4527,322.9774,321.4627,321.9775,9481.0
2024-10-03 09:50:00,325.09,325.66,324.42,325.55,9128.0,321.8389,322.4032,321.1756,322.2943,9128.0
2024-10-03 09:55:00,325.56,326.38,325.39,326.2,2828.0,322.3042,323.116,322.1359,322.9378,2828.0
2024-10-03 10:00:00,326.31,327.25,326.31,327.25,13022.0,323.0467,323.9773,323.0467,323.9773,13022.0
2024-10-03 10:05:00,327.41,327.92,327.04,327.9,5118.0,324.1357,324.6405,323.7694,324.6207,5118.0
2024-10-03 10:10:00,327.75,327.8,325.1,325.61,7264.0,324.4722,324.5217,321.8488,322.3537,7264.0
2024-10-03 10:15:00,326.17,327.11,325.91,326.61,8930.0,322.9081,323.8387,322.6507,323.3437,8930.0
2024-10-03 10:20:00,326.79,326.83,324.81,325.53,4680.0,323.5219,323.5615,321.5617,322.2745,4680.0
2024-10-03 10:25:00,325.4,326.3,325.37,326.18,4663.0,322.1458,323.0368,322.1161,322.918,4663.0
2024-10-03 10:30:00,325.95,326.81,325.42,326.74,4379.0,322.6903,323.5417,322.1656,323.4724,4379.0
2024-10-03 10:35:00,326.76,326.76,326.0,326.01,3976.0,323.4922,323.4922,322.7398,322.7497,3976.0
2024-10-03 10:40:00,326.05,326.28,324.93,325.38,5611.0,322.7893,323.017,321.6805,322.126,5611.0
2024-10-03 10:45:00,325.36,326.55,325.35,326.19,3643.0,322.1062,323.2843,322.0963,322.9279,3643.0
2024-10-03 10:50:00,326.33,326.76,326.28,326.43,5311.0,323.0665,323.4922,323.017,323.1655,5311.0
2024-10-03 10:55:00,326.33,326.33,325.28,325.36,2624.0,323.0665,323.0665,322.027,322.1062,2624.0
2024-10-03 11:00:00,325.33,325.42,324.98,325.22,6448.0,322.0765,322.1656,321.73,321.9676,6448.0
2024-10-03 11:05:00,325.11,325.69,325.09,325.37,4790.0,321.8587,322.4329,321.8389,322.1161,4790.0
2024-10-03 11:10:00,325.12,325.46,325.12,325.16,2260.0,321.8686,322.2052,321.8686,321.9082,2260.0
2024-10-03 11:15:00,325.36,326.01,325.36,325.61,2913.0,322.1062,322.7497,322.1062,322.3537,2913.0
2024-10-03 11:20:00,325.61,326.14,325.61,326.14,3232.0,322.3537,322.8784,322.3537,322.8784,3232.0
2024-10-03 11:25:00,326.04,326.04,325.24,325.45,2153.0,322.7794,322.7794,321.9874,322.1953,2153.0
2024-10-03 11:30:00,325.51,325.9,325.51,325.59,3067.0,322.2547,322.6408,322.2547,322.3339,3067.0
2024-10-03 11:35:00,325.73,325.91,325.69,325.83,2966.0,322.4725,322.6507,322.4329,322.5715,2966.0
2024-10-03 11:40:00,325.85,326.28,325.82,326.04,4218.0,322.5913,323.017,322.5616,322.7794,4218.0
2024-10-03 11:45:00,326.0,326.12,325.88,326.12,5092.0,322.7398,322.8586,322.621,322.8586,5092.0
2024-10-03 11:50:00,326.22,326.72,326.21,326.56,3193.0,322.9576,323.4526,322.9477,323.2942,3193.0
2024-10-03 11:55:00,326.49,326.75,326.38,326.38,2825.0,323.2249,323.4823,323.116,323.116,2825.0
2024-10-03 12:00:00,326.39,326.4,326.15,326.37,3365.0,323.1259,323.1358,322.8883,323.1061,3365.0
2024-10-03 12:05:00,326.42,326.84,326.32,326.76,4594.0,323.1556,323.5714,323.0566,323.4922,4594.0
2024-10-03 12:10:00,326.74,326.91,326.68,326.8,2000.0,323.4724,323.6407,323.413,323.5318,2000.0
2024-10-03 12:15:00,326.85,326.88,326.68,326.88,2054.0,323.5813,323.611,323.413,323.611,2054.0
2024-10-03 12:20:00,326.78,327.14,326.78,327.06,3129.0,323.512,323.8684,323.512,323.7892,3129.0
2024-10-03 12:25:00,327.06,327.18,326.76,326.78,3029.0,323.7892,323.908,323.4922,323.512,3029.0
2024-10-03 12:30:00,326.78,326.84,326.47,326.56,2280.0,323.512,323.5714,323.2051,323.2942,2280.0
2024-10-03 12:35:00,326.63,326.71,326.06,326.1,4729.0,323.3635,323.4427,322.7992,322.8388,4729.0
2024-10-03 12:40:00,326.11,326.11,325.44,325.66,2255.0,322.8487,322.8487,322.1854,322.4032,2255.0
2024-10-03 12:45:00,325.58,325.66,325.24,325.42,2493.0,322.324,322.4032,321.9874,322.1656,2493.0
2024-10-03 12:50:00,325.15,325.44,325.12,325.13,2034.0,321.8983,322.1854,321.8686,321.8785,2034.0
2024-10-03 12:55:00,325.29,326.06,325.28,325.69,3117.0,322.0369,322.7992,322.027,322.4329,3117.0
2024-10-03 13:00:00,325.69,325.69,324.97,325.0,2000.0,322.4329,322.4329,321.7201,321.7498,2000.0
2024-10-03 13:05:00,325.04,325.8,325.02,325.58,4989.0,321.7894,322.5418,321.7696,322.324,4989.0
2024-10-03 13:10:00,325.68,325.73,325.26,325.26,2397.0,322.423,322.4725,322.0072,322.0072,2397.0
2024-10-03 13:15:00,325.41,325.41,325.09,325.24,1800.0,322.1557,322.1557,321.8389,321.9874,1800.0
2024-10-03 13:20:00,325.21,325.92,325.2,325.82,4768.0,321.9577,322.6606,321.9478,322.5616,4768.0
2024-10-03 13:25:00,325.74,326.33,325.13,325.36,4502.0,322.4824,323.0665,321.8785,322.1062,4502.0
2024-10-03 13:30:00,325.47,326.02,325.42,326.01,1512.0,322.2151,322.7596,322.1656,322.7497,1512.0
2024-10-03 13:35:00,326.07,326.14,325.43,325.49,2113.0,322.8091,322.8784,322.1755,322.2349,2113.0
2024-10-03 13:40:00,325.4,325.4,325.02,325.17,1600.0,322.1458,322.1458,321.7696,321.9181,1600.0
2024-10-03 13:45:00,325.3,325.71,325.3,325.51,2933.0,322.0468,322.4527,322.0468,322.2547,2933.0
2024-10-03 13:50:00,325.47,325.77,325.46,325.57,1555.0,322.2151,322.5121,322.2052,322.3141,1555.0
2024-10-03 13:55:00,325.73,325.73,325.38,325.6,8443.0,322.4725,322.4725,322.126,322.3438,8443.0
2024-10-03 14:00:00,325.62,325.62,325.24,325.53,8074.0,322.3636,322.3636,321.9874,322.2745,8074.0
2024-10-03 14:05:00,325.38,326.0,325.38,325.8,4905.0,322.126,322.7398,322.126,322.5418,4905.0
2024-10-03 14:10:00,325.81,326.19,325.81,326.11,6301.0,322.5517,322.9279,322.5517,322.8487,6301.0
2024-10-03 14:15:00,326.11,326.53,326.11,326.53,4238.0,322.8487,323.2645,322.8487,323.2645,4238.0
2024-10-03 14:20:00,326.52,326.53,326.0,326.3,7721.0,323.2546,323.2645,322.7398,323.0368,7721.0
2024-10-03 14:25:00,326.44,326.72,326.13,326.13,3501.0,323.1754,323.4526,322.8685,322.8685,3501.0
2024-10-03 14:30:00,326.13,326.36,325.97,326.24,2340.0,322.8685,323.0962,322.7101,322.9774,2340.0
2024-10-03 14:35:00,326.36,326.45,326.2,326.39,1691.0,323.0962,323.1853,322.9378,323.1259,1691.0
2024-10-03 14:40:00,326.5,326.6,326.28,326.34,4150.0,323.2348,323.3338,323.017,323.0764,4150.0
2024-10-03 14:45:00,326.32,326.4,326.01,326.01,9713.0,323.0566,323.1358,322.7497,322.7497,9713.0
2024-10-03 14:50:00,326.01,326.48,326.01,326.34,3317.0,322.7497,323.215,322.7497,323.0764,3317.0
2024-10-03 14:55:00,326.43,326.62,326.27,326.4,4147.0,323.1655,323.3536,323.0071,323.1358,4147.0
2024-10-03 15:00:00,326.18,326.35,326.05,326.35,4622.0,322.918,323.0863,322.7893,323.0863,4622.0
2024-10-03 15:05:00,326.29,326.31,325.8,326.09,13601.0,323.0269,323.0467,322.5418,322.8289,13601.0
2024-10-03 15:10:00,326.03,326.27,325.86,326.19,4834.0,322.7695,323.0071,322.6012,322.9279,4834.0
2024-10-03 15:15:00,326.18,326.55,326.12,326.55,6829.0,322.918,323.2843,322.8586,323.2843,6829.0
2024-10-03 15:20:00,326.55,326.65,326.42,326.44,6456.0,323.2843,323.3833,323.1556,323.1754,6456.0
2024-10-03 15:25:00,326.44,326.63,326.17,326.39,3733.0,323.1754,323.3635,322.9081,323.1259,3733.0
2024-10-03 15:30:00,326.34,326.62,326.28,326.61,5269.0,323.0764,323.3536,323.017,323.3437,5269.0
2024-10-03 15:35:00,326.54,326.54,326.27,326.38,6492.0,323.2744,323.2744,323.0071,323.116,6492.0
2024-10-03 15:40:00,326.4,326.43,326.06,326.21,4796.0,323.1358,323.1655,322.7992,322.9477,4796.0
2024-10-03 15:45:00,326.07,326.78,325.98,326.66,7230.0,322.8091,323.512,322.72,323.3932,7230.0
2024-10-03 15:50:00,326.66,326.89,326.42,326.65,15989.0,323.3932,323.6209,323.1556,323.3833,15989.0
2024-10-03 15:55:00,326.72,327.17,326.58,327.04,46084.0,323.4526,323.8981,323.314,323.7694,46084.0
2024-10-04 09:30:00,331.9,331.9,328.25,329.68,25164.0,328.5807,328.5807,324.9672,326.3829,25164.0
2024-10-04 09:35:00,329.81,330.2,328.55,329.17,3506.0,326.5116,326.8977,325.2642,325.878,3506.0
2024-10-04 09:40:00,329.6,330.63,329.54,330.14,6552.0,326.3037,327.3234,326.2443,326.8383,6552.0
2024-10-04 09:45:00,330.32,330.61,329.75,330.48,6626.0,327.0165,327.3036,326.4522,327.1749,6626.0
2024-10-04 09:50:00,330.6,331.01,329.87,330.63,7468.0,327.2937,327.6996,326.571,327.3234,7468.0
2024-10-04 09:55:00,330.59,331.26,329.73,329.91,6666.0,327.2838,327.9471,326.4324,326.6106,6666.0
2024-10-04 10:00:00,330.02,330.8,329.55,330.8,3862.0,326.7195,327.4917,326.2542,327.4917,3862.0
2024-10-04 10:05:00,331.21,331.82,329.38,329.57,6637.0,327.8976,328.5015,326.0859,326.274,6637.0
2024-10-04 10:10:00,329.49,330.62,329.21,330.62,7850.0,326.1948,327.3135,325.9176,327.3135,7850.0
2024-10-04 10:15:00,330.37,331.81,330.37,331.63,3394.0,327.066,328.4916,327.066,328.3134,3394.0
2024-10-04 10:20:00,331.37,331.51,330.46,331.04,4427.0,328.056,328.1946,327.1551,327.7293,4427.0
2024-10-04 10:25:00,331.06,331.15,330.24,330.72,2980.0,327.7491,327.8382,326.9373,327.4125,2980.0
2024-10-04 10:30:00,330.44,331.6,329.34,330.3,15192.0,327.1353,328.2837,326.0463,326.9967,15192.0
2024-10-04 10:35:00,330.55,330.55,329.14,329.28,4788.0,327.2442,327.2442,325.8483,325.9869,4788.0
2024-10-04 10:40:00,329.29,330.34,329.28,330.1,3515.0,325.9968,327.0363,325.9869,326.7987,3515.0
2024-10-04 10:45:00,330.25,330.31,329.69,330.31,2030.0,326.9472,327.0066,326.3928,327.0066,2030.0
2024-10-04 10:50:00,330.6,330.67,330.17,330.17,2864.0,327.2937,327.363,326.868,326.868,2864.0
2024-10-04 10:55:00,330.34,330.34,329.78,330.3,5085.0,327.0363,327.0363,326.4819,326.9967,5085.0
2024-10-04 11:00:00,330.42,330.66,330.05,330.4,2736.0,327.1155,327.3531,326.7492,327.0957,2736.0
2024-10-04 11:05:00,330.4,330.55,330.05,330.22,12059.0,327.0957,327.2442,326.7492,326.9175,12059.0
2024-10-04 11:10:00,330.08,330.2,329.4,329.59,3871.0,326.7789,326.8977,326.1057,326.2938,3871.0
2024-10-04 11:15:00,329.42,330.04,329.4,329.87,1776.0,326.1255,326.7393,326.1057,326.571,1776.0
2024-10-04 11:20:00,329.87,329.87,329.2,329.53,3348.0,326.571,326.571,325.9077,326.2344,3348.0
2024-10-04 11:25:00,329.34,329.47,328.91,329.3,1504.0,326.0463,326.175,325.6206,326.0067,1504.0
2024-10-04 11:30:00,329.51,329.51,328.79,329.0,2564.0,326.2146,326.2146,325.5018,325.7097,2564.0
2024-10-04 11:35:00,329.09,329.38,329.05,329.37,3904.0,325.7988,326.0859,325.7592,326.076,3904.0
2024-10-04 11:40:00,329.29,329.94,329.29,329.79,3369.0,325.9968,326.6403,325.9968,326.4918,3369.0
2024-10-04 11:45:00,329.91,330.07,329.59,329.81,6244.0,326.6106,326.769,326.2938,326.5116,6244.0
2024-10-04 11:50:00,329.82,330.6,329.82,330.6,17171.0,326.5215,327.2937,326.5215,327.2937,17171.0
2024-10-04 11:55:00,330.71,331.11,330.71,331.1,8952.0,327.4026,327.7986,327.4026,327.7887,8952.0
2024-10-04 12:00:00,331.11,331.36,330.9,331.24,15931.0,327.7986,328.0461,327.5907,327.9273,15931.0
2024-10-04 12:05:00,331.24,331.58,330.28,330.44,13678.0,327.9273,328.2639,326.9769,327.1353,13678.0
2024-10-04 12:10:00,330.37,330.81,330.37,330.58,10526.0,327.066,327.5016,327.066,327.2739,10526.0
2024-10-04 12:15:00,330.59,330.68,330.06,330.3,6371.0,327.2838,327.3729,326.7591,326.9967,6371.0
2024-10-04 12:20:00,330.11,330.26,329.83,329.85,6227.0,326.8086,326.9571,326.5314,326.5512,6227.0
2024-10-04 12:25:00,329.81,329.89,329.25,329.34,5856.0,326.5116,326.5908,325.9572,326.0463,5856.0
2024-10-04 12:30:00,329.38,329.54,328.73,329.46,8343.0,326.0859,326.2443,325.4424,326.1651,8343.0
2024-10-04 12:35:00,329.51,330.33,329.38,330.27,21235.0,326.2146,327.0264,326.0859,326.967,21235.0
2024-10-04 12:40:00,330.18,330.5,329.94,330.34,11938.0,326.8779,327.1947,326.6403,327.0363,11938.0
2024-10-04 12:45:00,330.21,330.33,330.06,330.07,7478.0,326.9076,327.0264,326.7591,326.769,7478.0
2024-10-04 12:50:00,330.2,330.29,329.95,330.07,8762.0,326.8977,326.9868,326.6502,326.769,8762.0
2024-10-04 12:55:00,330.06,330.13,329.89,330.08,2864.0,326.7591,326.8284,326.5908,326.7789,2864.0
2024-10-04 13:00:00,330.02,330.02,329.46,329.74,6674.0,326.7195,326.7195,326.1651,326.4423,6674.0
2024-10-04 13:05:00,329.53,330.09,329.53,329.85,4869.0,326.2344,326.7888,326.2344,326.5512,4869.0
2024-10-04 13:10:00,329.85,330.33,329.84,330.11,3419.0,326.5512,327.0264,326.5413,326.8086,3419.0
2024-10-04 13:15:00,330.24,330.4,330.04,330.21,5541.0,326.9373,327.0957,326.7393,326.9076,5541.0
2024-10-04 13:20:00,330.31,330.31,329.86,329.86,2838.0,327.0066,327.0066,326.5611,326.5611,2838.0
2024-10-04 13:25:00,329.91,329.98,329.58,329.7,5670.0,326.6106,326.6799,326.2839,326.4027,5670.0
2024-10-04 13:30:00,329.63,329.8,329.63,329.7,5357.0,326.3334,326.5017,326.3334,326.4027,5357.0
2024-10-04 13:35:00,329.66,329.66,328.8,329.08,4721.0,326.3631,326.3631,325.5117,325.7889,4721.0
2024-10-04 13:40:00,329.49,329.82,329.39,329.71,5573.0,326.1948,326.5215,326.0958,326.4126,5573.0
2024-10-04 13:45:00,329.81,329.81,329.37,329.49,2847.0,326.5116,326.5116,326.076,326.1948,2847.0
2024-10-04 13:50:00,329.37,329.43,329.0,329.05,3280.0,326.076,326.1354,325.7097,325.7592,3280.0
2024-10-04 13:55:00,329.05,329.5,328.87,328.87,2091.0,325.7592,326.2047,325.581,325.581,2091.0
2024-10-04 14:00:00,329.18,329.52,328.96,329.45,5191.0,325.8879,326.2245,325.6701,326.1552,5191.0
2024-10-04 14:05:00,329.36,329.8,329.32,329.58,2277.0,326.0661,326.5017,326.0265,326.2839,2277.0
2024-10-04 14:10:00,329.57,329.79,329.45,329.79,3548.0,326.274,326.4918,326.1552,326.4918,3548.0
2024-10-04 14:15:00,329.81,329.9,329.57,329.67,5966.0,326.5116,326.6007,326.274,326.373,5966.0
2024-10-04 14:20:00,329.82,330.25,329.82,330.25,5327.0,326.5215,326.9472,326.5215,326.9472,5327.0
2024-10-04 14:25:00,330.12,330.29,329.92,330.12,5355.0,326.8185,326.9868,326.6205,326.8185,5355.0
2024-10-04 14:30:00,330.11,330.18,329.83,330.1,6353.0,326.8086,326.8779,326.5314,326.7987,6353.0
2024-10-04 14:35:00,330.11,330.28,330.01,330.28,2409.0,326.8086,326.9769,326.7096,326.9769,2409.0
2024-10-04 14:40:00,330.29,330.38,330.03,330.11,1981.0,326.9868,327.0759,326.7294,326.8086,1981.0
2024-10-04 14:45:00,330.11,330.5,330.09,330.49,2063.0,326.8086,327.1947,326.7888,327.1848,2063.0
2024-10-04 14:50:00,330.66,331.15,330.47,330.7,4484.0,327.3531,327.8382,327.165,327.3927,4484.0
2024-10-04 14:55:00,330.77,330.91,330.58,330.84,3324.0,327.462,327.6006,327.2739,327.5313,3324.0
2024-10-04 15:00:00,330.88,330.88,330.35,330.42,2290.0,327.5709,327.5709,327.0462,327.1155,2290.0
2024-10-04 15:05:00,330.86,331.13,330.76,331.13,3293.0,327.5511,327.8184,327.4521,327.8184,3293.0
2024-10-04 15:10:00,331.0,331.36,331.0,331.19,4012.0,327.6897,328.0461,327.6897,327.8778,4012.0
2024-10-04 15:15:00,331.05,331.35,330.95,331.35,4449.0,327.7392,328.0362,327.6402,328.0362,4449.0
2024-10-04 15:20:00,331.23,331.65,331.2,331.5,5433.0,327.9174,328.3332,327.8877,328.1847,5433.0
2024-10-04 15:25:00,331.49,331.74,331.18,331.74,2794.0,328.1748,328.4223,327.8679,328.4223,2794.0
2024-10-04 15:30:00,331.49,332.5,331.28,332.45,6677.0,328.1748,329.1747,327.9669,329.1252,6677.0
2024-10-04 15:35:00,332.27,332.89,331.99,332.48,18374.0,328.947,329.5608,328.6698,329.1549,18374.0
2024-10-04 15:40:00,332.6,332.91,332.54,332.65,5200.0,329.2737,329.5806,329.2143,329.3232,5200.0
2024-10-04 15:45:00,332.54,332.89,332.34,332.54,7144.0,329.2143,329.5608,329.0163,329.2143,7144.0
2024-10-04 15:50:00,332.54,332.85,332.4,332.73,11727.0,329.2143,329.5212,329.0757,329.4024,11727.0
2024-10-04 15:55:00,332.9,333.31,332.71,333.05,41709.0,329.5707,329.9766,329.3826,329.7192,41709.0
2024-10-07 09:30:00,330.83,332.08,330.19,330.9,22578.0,327.5214,328.7589,326.8878,327.5907,22578.0
2024-10-07 09:35:00,330.95,332.12,330.54,331.55,6568.0,327.6402,328.7985,327.2343,328.2342,6568.0
2024-10-07 09:40:00,331.55,331.99,331.18,331.53,9595.0,328.2342,328.6698,327.8679,328.2144,9595.0
2024-10-07 09:45:00,331.69,332.15,331.25,332.12,5985.0,328.3728,328.8282,327.9372,328.7985,5985.0
2024-10-07 09:50:00,332.45,332.49,331.66,331.94,7697.0,329.1252,329.1648,328.3431,328.6203,7697.0
2024-10-07 09:55:00,332.18,332.83,331.71,332.06,7058.0,328.8579,329.5014,328.3926,328.7391,7058.0
2024-10-07 10:00:00,332.07,333.0,332.07,333.0,7168.0,328.749,329.6697,328.749,329.6697,7168.0
2024-10-07 10:05:00,333.0,334.46,332.99,334.15,22834.0,329.6697,331.1151,329.6598,330.8082,22834.0
2024-10-07 10:10:00,334.33,335.18,334.22,334.77,12930.0,330.9864,331.8279,330.8775,331.422,12930.0
2024-10-07 10:15:00,334.71,334.98,333.62,333.62,20001.0,331.3626,331.6299,330.2835,330.2835,20001.0
2024-10-07 10:20:00,334.05,334.12,333.11,333.59,4561.0,330.7092,330.7785,329.7786,330.2538,4561.0
2024-10-07 10:25:00,333.24,333.3,332.73,332.73,4158.0,329.9073,329.9667,329.4024,329.4024,4158.0
2024-10-07 10:30:00,332.54,332.74,332.26,332.74,3970.0,329.2143,329.4123,328.9371,329.4123,3970.0
2024-10-07 10:35:00,332.75,332.89,332.37,332.64,3809.0,329.4222,329.5608,329.046,329.3133,3809.0
2024-10-07 10:40:00,332.46,332.81,332.19,332.43,4167.0,329.1351,329.4816,328.8678,329.1054,4167.0
2024-10-07 10:45:00,332.52,332.87,332.51,332.87,2314.0,329.1945,329.541,329.1846,329.541,2314.0
2024-10-07 10:50:00,332.88,333.59,332.87,333.33,3103.0,329.5509,330.2538,329.541,329.9964,3103.0
2024-10-07 10:55:00,333.46,334.14,333.46,333.87,18905.0,330.1251,330.7983,330.1251,330.531,18905.0
2024-10-07 11:00:00,333.77,333.77,332.9,333.13,4070.0,330.432,330.432,329.5707,329.7984,4070.0
2024-10-07 11:05:00,333.11,333.84,332.78,333.84,4482.0,329.7786,330.5013,329.4519,330.5013,4482.0
2024-10-07 11:10:00,333.87,334.13,333.83,334.13,3819.0,330.531,330.7884,330.4914,330.7884,3819.0
2024-10-07 11:15:00,334.13,334.48,333.75,334.48,10537.0,330.7884,331.1349,330.4122,331.1349,10537.0
2024-10-07 11:20:00,334.36,334.51,334.12,334.22,6109.0,331.0161,331.1646,330.7785,330.8775,6109.0
2024-10-07 11:25:00,334.48,334.79,334.39,334.61,6234.0,331.1349,331.4418,331.0458,331.2636,6234.0
2024-10-07 11:30:00,334.72,334.77,334.34,334.77,3260.0,331.3725,331.422,330.9963,331.422,3260.0
2024-10-07 11:35:00,334.88,334.88,334.42,334.5,8611.0,331.5309,331.5309,331.0755,331.1547,8611.0
2024-10-07 11:40:00,334.52,334.85,334.52,334.71,6426.0,331.1745,331.5012,331.1745,331.3626,6426.0
2024-10-07 11:45:00,334.69,335.09,334.57,334.7,14701.0,331.3428,331.7388,331.224,331.3527,14701.0
2024-10-07 11:50:00,334.69,334.79,334.39,334.56,3167.0,331.3428,331.4418,331.0458,331.2141,3167.0
2024-10-07 11:55:00,334.42,334.46,334.3,334.4,1709.0,331.0755,331.1151,330.9567,331.0557,1709.0
2024-10-07 12:00:00,334.53,334.53,334.13,334.17,2825.0,331.1844,331.1844,330.7884,330.828,2825.0
2024-10-07 12:05:00,334.16,335.0,334.16,334.53,5566.0,330.8181,331.6497,330.8181,331.1844,5566.0
2024-10-07 12:10:00,334.44,334.78,334.1,334.63,4313.0,331.0953,331.4319,330.7587,331.2834,4313.0
2024-10-07 12:15:00,334.77,334.96,334.6,334.88,7728.0,331.422,331.6101,331.2537,331.5309,7728.0
2024-10-07 12:20:00,334.84,334.97,334.75,334.96,1855.0,331.4913,331.62,331.4022,331.6101,1855.0
2024-10-07 12:25:00,334.84,335.32,334.84,335.17,5693.0,331.4913,331.9665,331.4913,331.818,5693.0
2024-10-07 12:30:00,335.17,335.32,334.95,335.14,3130.0,331.818,331.9665,331.6002,331.7883,3130.0
2024-10-07 12:35:00,334.93,335.06,334.84,334.91,1622.0,331.5804,331.7091,331.4913,331.5606,1622.0
2024-10-07 12:40:00,334.82,334.87,334.64,334.79,2479.0,331.4715,331.521,331.2933,331.4418,2479.0
2024-10-07 12:45:00,334.89,334.89,334.66,334.69,1025.0,331.5408,331.5408,331.3131,331.3428,1025.0
2024-10-07 12:50:00,334.71,334.91,334.48,334.66,3918.0,331.3626,331.5606,331.1349,331.3131,3918.0
2024-10-07 12:55:00,334.51,334.65,334.39,334.52,1268.0,331.1646,331.3032,331.0458,331.1745,1268.0
2024-10-07 13:00:00,334.65,334.65,334.34,334.47,6829.0,331.3032,331.3032,330.9963,331.125,6829.0
2024-10-07 13:05:00,334.52,334.61,334.0,334.17,7250.0,331.1745,331.2636,330.6597,330.828,7250.0
2024-10-07 13:10:00,334.2,334.38,334.04,334.07,4458.0,330.8577,331.0359,330.6993,330.729,4458.0
2024-10-07 13:15:00,334.17,334.33,334.14,334.19,2364.0,330.828,330.9864,330.7983,330.8478,2364.0
2024-10-07 13:20:00,334.19,334.59,334.09,334.35,7068.0,330.8478,331.2438,330.7488,331.0062,7068.0
2024-10-07 13:25:00,334.09,334.55,334.09,334.51,2719.0,330.7488,331.2042,330.7488,331.1646,2719.0
2024-10-07 13:30:00,334.36,334.38,334.13,334.38,1828.0,331.0161,331.0359,330.7884,331.0359,1828.0
2024-10-07 13:35:00,334.14,334.35,333.91,333.91,6141.0,330.7983,331.0062,330.5706,330.5706,6141.0
2024-10-07 13:40:00,333.79,334.02,333.79,333.9,1784.0,330.4518,330.6795,330.4518,330.5607,1784.0
2024-10-07 13:45:00,333.79,333.91,333.72,333.72,2434.0,330.4518,330.5706,330.3825,330.3825,2434.0
2024-10-07 13:50:00,333.77,334.27,333.66,333.97,20563.0,330.432,330.927,330.3231,330.63,20563.0
2024-10-07 13:55:00,334.07,334.07,333.82,334.04,8119.0,330.729,330.729,330.4815,330.6993,8119.0
2024-10-07 14:00:00,334.09,334.23,333.76,333.88,6613.0,330.7488,330.8874,330.4221,330.5409,6613.0
2024-10-07 14:05:00,333.76,334.28,333.76,334.28,7358.0,330.4221,330.9369,330.4221,330.9369,7358.0
2024-10-07 14:10:00,334.34,334.67,334.33,334.65,4004.0,330.9963,331.323,330.9864,331.3032,4004.0
2024-10-07 14:15:00,334.5,334.59,334.16,334.27,10000.0,331.1547,331.2438,330.8181,330.927,10000.0
2024-10-07 14:20:00,334.26,334.3,334.16,334.2,3271.0,330.9171,330.9567,330.8181,330.8577,3271.0
2024-10-07 14:25:00,334.28,334.6,334.27,334.55,6051.0,330.9369,331.2537,330.927,331.2042,6051.0
2024-10-07 14:30:00,334.44,334.54,333.2,333.94,13816.0,331.0953,331.1943,329.8677,330.6003,13816.0
2024-10-07 14:35:00,333.94,333.94,333.49,333.71,3018.0,330.6003,330.6003,330.1548,330.3726,3018.0
2024-10-07 14:40:00,333.99,334.12,333.8,333.82,2353.0,330.6498,330.7785,330.4617,330.4815,2353.0
2024-10-07 14:45:00,333.82,333.83,332.45,332.46,2637.0,330.4815,330.4914,329.1252,329.1351,2637.0
2024-10-07 14:50:00,332.71,333.08,332.6,333.0,7529.0,329.3826,329.7489,329.2737,329.6697,7529.0
2024-10-07 14:55:00,332.94,333.14,332.63,332.63,9305.0,329.6103,329.8083,329.3034,329.3034,9305.0
2024-10-07 15:00:00,332.82,333.54,332.82,333.54,4150.0,329.4915,330.2043,329.4915,330.2043,4150.0
2024-10-07 15:05:00,333.74,334.05,333.7,333.7,16127.0,330.4023,330.7092,330.3627,330.3627,16127.0
2024-10-07 15:10:00,333.52,333.87,333.3,333.43,14233.0,330.1845,330.531,329.9667,330.0954,14233.0
2024-10-07 15:15:00,333.5,333.73,333.39,333.69,7521.0,330.1647,330.3924,330.0558,330.3528,7521.0
2024-10-07 15:20:00,333.88,334.1,333.61,334.09,3536.0,330.5409,330.7587,330.2736,330.7488,3536.0
2024-10-07 15:25:00,334.06,334.11,333.77,333.85,6280.0,330.7191,330.7686,330.432,330.5112,6280.0
2024-10-07 15:30:00,333.81,333.88,333.36,333.54,10549.0,330.4716,330.5409,330.0261,330.2043,10549.0
2024-10-07 15:35:00,333.43,333.44,332.93,333.32,13861.0,330.0954,330.1053,329.6004,329.9865,13861.0
2024-10-07 15:40:00,333.38,333.61,333.16,333.61,10058.0,330.0459,330.2736,329.8281,330.2736,10058.0
2024-10-07 15:45:00,333.65,333.96,333.51,333.96,11751.0,330.3132,330.6201,330.1746,330.6201,11751.0
2024-10-07 15:50:00,333.93,335.06,333.93,334.62,7264.0,330.5904,331.7091,330.5904,331.2735,7264.0
2024-10-07 15:55:00,334.74,334.77,334.06,334.69,76252.0,331.3923,331.422,330.7191,331.3428,76252.0
2024-10-08 09:30:00,336.5,337.75,334.65,334.65,30303.0,333.1347,334.3722,331.3032,331.3032,30303.0
2024-10-08 09:35:00,335.15,336.55,334.97,335.76,5411.0,331.7982,333.1842,331.62,332.4021,5411.0
2024-10-08 09:40:00,335.59,336.09,334.52,334.72,6073.0,332.2338,332.7288,331.1745,331.3725,6073.0
2024-10-08 09:45:00,334.39,335.14,334.0,334.77,10314.0,331.0458,331.7883,330.6597,331.422,10314.0
2024-10-08 09:50:00,334.45,335.42,334.0,335.42,6301.0,331.1052,332.0655,330.6597,332.0655,6301.0
2024-10-08 09:55:00,335.26,335.45,334.49,335.41,8492.0,331.9071,332.0952,331.1448,332.0556,8492.0
2024-10-08 10:00:00,335.45,336.22,335.45,336.12,2551.0,332.0952,332.8575,332.0952,332.7585,2551.0
2024-10-08 10:05:00,335.96,336.01,335.29,335.63,4258.0,332.6001,332.6496,331.9368,332.2734,4258.0
2024-10-08 10:10:00,335.62,335.62,333.86,333.87,5372.0,332.2635,332.2635,330.5211,330.531,5372.0
2024-10-08 10:15:00,334.17,334.75,334.0,334.75,4801.0,330.828,331.4022,330.6597,331.4022,4801.0
2024-10-08 10:20:00,334.6,334.64,334.28,334.33,6100.0,331.2537,331.2933,330.9369,330.9864,6100.0
2024-10-08 10:25:00,334.3,334.47,334.21,334.22,2946.0,330.9567,331.125,330.8676,330.8775,2946.0
2024-10-08 10:30:00,334.31,334.31,333.81,333.94,1944.0,330.9666,330.9666,330.4716,330.6003,1944.0
2024-10-08 10:35:00,333.9,334.06,333.65,333.78,3702.0,330.5607,330.7191,330.3132,330.4419,3702.0
2024-10-08 10:40:00,333.77,335.29,333.03,334.12,22898.0,330.432,331.9368,329.6994,330.7785,22898.0
2024-10-08 10:45:00,334.29,334.67,334.24,334.28,2550.0,330.9468,331.323,330.8973,330.9369,2550.0
2024-10-08 10:50:00,334.28,334.53,333.85,334.12,2371.0,330.9369,331.1844,330.5112,330.7785,2371.0
2024-10-08 10:55:00,334.24,334.26,333.72,334.02,4347.0,330.8973,330.9171,330.3825,330.6795,4347.0
2024-10-08 11:00:00,334.24,334.34,333.82,334.11,1441.0,330.8973,330.9963,330.4815,330.7686,1441.0
2024-10-08 11:05:00,333.9,334.2,333.87,334.2,639.0,330.5607,330.8577,330.531,330.8577,639.0
2024-10-08 11:10:00,333.88,334.0,333.48,333.84,1904.0,330.5409,330.6597,330.1449,330.5013,1904.0
2024-10-08 11:15:00,333.76,333.96,333.57,333.57,617.0,330.4221,330.6201,330.234,330.234,617.0
2024-10-08 11:20:00,333.74,334.07,333.51,333.79,1870.0,330.4023,330.729,330.1746,330.4518,1870.0
2024-10-08 11:25:00,333.81,334.04,333.5,333.5,2132.0,330.4716,330.6993,330.1647,330.1647,2132.0
2024-10-08 11:30:00,333.48,334.31,333.48,334.05,2841.0,330.1449,330.9666,330.1449,330.7092,2841.0
2024-10-08 11:35:00,334.06,334.81,334.06,334.62,2817.0,330.7191,331.4616,330.7191,331.2735,2817.0
2024-10-08 11:40:00,334.64,334.79,334.61,334.72,1125.0,331.2933,331.4418,331.2636,331.3725,1125.0
2024-10-08 11:45:00,334.64,335.05,334.51,334.84,4633.0,331.2933,331.6992,331.1646,331.4913,4633.0
2024-10-08 11:50:00,334.75,335.27,334.62,335.23,3686.0,331.4022,331.917,331.2735,331.8774,3686.0
2024-10-08 11:55:00,335.27,335.27,334.81,335.06,3793.0,331.917,331.917,331.4616,331.7091,3793.0
2024-10-08 12:00:00,335.03,335.27,334.32,334.69,6036.0,331.6794,331.917,330.9765,331.3428,6036.0
2024-10-08 12:05:00,334.86,335.13,334.75,334.8,4201.0,331.5111,331.7784,331.4022,331.4517,4201.0
2024-10-08 12:10:00,334.97,335.23,334.63,334.89,4842.0,331.62,331.8774,331.2834,331.5408,4842.0
2024-10-08 12:15:00,334.91,335.15,334.91,335.15,2500.0,331.5606,331.7982,331.5606,331.7982,2500.0
2024-10-08 12:20:00,335.06,335.06,334.76,334.96,4729.0,331.7091,331.7091,331.4121,331.6101,4729.0
2024-10-08 12:25:00,334.93,335.33,334.93,335.21,5443.0,331.5804,331.9764,331.5804,331.8576,5443.0
2024-10-08 12:30:00,335.24,335.39,335.23,335.39,1400.0,331.8873,332.0358,331.8774,332.0358,1400.0
2024-10-08 12:35:00,335.25,335.35,335.19,335.24,2682.0,331.8972,331.9962,331.8378,331.8873,2682.0
2024-10-08 12:40:00,335.34,335.62,335.23,335.62,6380.0,331.9863,332.2635,331.8774,332.2635,6380.0
2024-10-08 12:45:00,335.62,335.8,335.45,335.52,4885.0,332.2635,332.4417,332.0952,332.1645,4885.0
2024-10-08 12:50:00,335.51,335.62,335.43,335.55,900.0,332.1546,332.2635,332.0754,332.1942,900.0
2024-10-08 12:55:00,335.46,335.62,335.45,335.46,2100.0,332.1051,332.2635,332.0952,332.1051,2100.0
2024-10-08 13:00:00,335.46,335.52,335.12,335.13,3600.0,332.1051,332.1645,331.7685,331.7784,3600.0
2024-10-08 13:05:00,335.16,335.16,334.33,334.41,5045.0,331.8081,331.8081,330.9864,331.0656,5045.0
2024-10-08 13:10:00,334.38,334.44,334.14,334.34,7419.0,331.0359,331.0953,330.7983,330.9963,7419.0
2024-10-08 13:15:00,334.36,334.45,334.1,334.34,4735.0,331.0161,331.1052,330.7587,330.9963,4735.0
2024-10-08 13:20:00,334.49,334.65,334.28,334.61,3360.0,331.1448,331.3032,330.9369,331.2636,3360.0
2024-10-08 13:25:00,334.73,334.79,334.51,334.63,5206.0,331.3824,331.4418,331.1646,331.2834,5206.0
2024-10-08 13:30:00,334.46,334.62,334.25,334.58,4314.0,331.1151,331.2735,330.9072,331.2339,4314.0
2024-10-08 13:35:00,334.61,334.74,334.46,334.58,1205.0,331.2636,331.3923,331.1151,331.2339,1205.0
2024-10-08 13:40:00,334.52,334.68,334.51,334.54,1395.0,331.1745,331.3329,331.1646,331.1943,1395.0
2024-10-08 13:45:00,334.61,334.66,334.35,334.39,2911.0,331.2636,331.3131,331.0062,331.0458,2911.0
2024-10-08 13:50:00,334.38,334.52,334.28,334.52,1788.0,331.0359,331.1745,330.9369,331.1745,1788.0
2024-10-08 13:55:00,334.6,335.07,334.52,334.8,4764.0,331.2537,331.719,331.1745,331.4517,4764.0
2024-10-08 14:00:00,335.17,335.31,335.15,335.27,2442.0,331.818,331.9566,331.7982,331.917,2442.0
2024-10-08 14:05:00,335.27,335.4,335.13,335.18,3343.0,331.917,332.0457,331.7784,331.8279,3343.0
2024-10-08 14:10:00,335.36,335.85,335.29,335.72,5574.0,332.0061,332.4912,331.9368,332.3625,5574.0
2024-10-08 14:15:00,335.76,335.76,335.49,335.6,2583.0,332.4021,332.4021,332.1348,332.2437,2583.0
2024-10-08 14:20:00,335.63,335.77,335.62,335.77,2967.0,332.2734,332.412,332.2635,332.412,2967.0
2024-10-08 14:25:00,335.64,335.8,335.64,335.68,3025.0,332.2833,332.4417,332.2833,332.3229,3025.0
2024-10-08 14:30:00,335.81,335.81,335.43,335.53,6014.0,332.4516,332.4516,332.0754,332.1744,6014.0
2024-10-08 14:35:00,335.59,336.06,335.53,335.99,5652.0,332.2338,332.6991,332.1744,332.6298,5652.0
2024-10-08 14:40:00,335.76,336.08,335.76,336.0,2559.0,332.4021,332.7189,332.4021,332.6397,2559.0
2024-10-08 14:45:00,335.91,335.92,335.7,335.92,3310.0,332.5506,332.5605,332.3427,332.5605,3310.0
2024-10-08 14:50:00,335.93,336.1,335.86,336.1,2388.0,332.5704,332.7387,332.5011,332.7387,2388.0
2024-10-08 14:55:00,336.04,336.28,336.03,336.13,3169.0,332.6793,332.9169,332.6694,332.7684,3169.0
2024-10-08 15:00:00,335.94,335.95,335.34,335.35,5702.0,332.5803,332.5902,331.9863,331.9962,5702.0
2024-10-08 15:05:00,335.31,335.73,335.26,335.68,3024.0,331.9566,332.3724,331.9071,332.3229,3024.0
2024-10-08 15:10:00,335.69,335.97,335.63,335.86,1888.0,332.3328,332.61,332.2734,332.5011,1888.0
2024-10-08 15:15:00,335.9,336.09,335.86,336.05,2305.0,332.5407,332.7288,332.5011,332.6892,2305.0
2024-10-08 15:20:00,336.04,336.04,335.61,335.61,16391.0,332.6793,332.6793,332.2536,332.2536,16391.0
2024-10-08 15:25:00,335.52,335.63,334.8,334.87,5067.0,332.1645,332.2734,331.4517,331.521,5067.0
2024-10-08 15:30:00,334.8,335.37,334.8,335.3,6741.0,331.4517,332.016,331.4517,331.9467,6741.0
2024-10-08 15:35:00,335.31,335.57,335.13,335.55,5957.0,331.9566,332.214,331.7784,332.1942,5957.0
2024-10-08 15:40:00,335.53,335.58,335.27,335.44,5952.0,332.1744,332.2239,331.917,332.0853,5952.0
2024-10-08 15:45:00,335.38,335.76,335.24,335.57,8614.0,332.0259,332.4021,331.8873,332.214,8614.0
2024-10-08 15:50:00,335.36,335.85,335.31,335.64,11873.0,332.0061,332.4912,331.9566,332.2833,11873.0
2024-10-08 15:55:00,335.51,335.83,335.25,335.44,56518.0,332.1546,332.4714,331.8972,332.0853,56518.0
2024-10-09 09:30:00,335.48,335.92,334.72,335.54,12083.0,332.1249,332.5605,331.3725,332.1843,12083.0
2024-10-09 09:35:00,335.62,336.13,335.18,336.13,6045.0,332.2635,332.7684,331.8279,332.7684,6045.0
2024-10-09 09:40:00,335.83,336.05,335.36,335.79,3444.0,332.4714,332.6892,332.0061,332.4318,3444.0
2024-10-09 09:45:00,335.82,336.74,335.65,336.04,3751.0,332.4615,333.3723,332.2932,332.6793,3751.0
2024-10-09 09:50:00,336.09,336.74,335.74,336.6,2378.0,332.7288,333.3723,332.3823,333.2337,2378.0
2024-10-09 09:55:00,336.46,336.72,335.83,336.05,4956.0,333.0951,333.3525,332.4714,332.6892,4956.0
2024-10-09 10:00:00,336.01,336.42,335.69,335.95,4046.0,332.6496,333.0555,332.3328,332.5902,4046.0
2024-10-09 10:05:00,335.95,336.38,335.56,336.06,4336.0,332.5902,333.0159,332.2041,332.6991,4336.0
2024-10-09 10:10:00,336.26,336.58,335.85,335.99,6854.0,332.8971,333.2139,332.4912,332.6298,6854.0
2024-10-09 10:15:00,335.72,335.99,335.57,335.6,1932.0,332.3625,332.6298,332.214,332.2437,1932.0
2024-10-09 10:20:00,335.87,335.87,335.16,335.56,1369.0,332.511,332.511,331.8081,332.2041,1369.0
2024-10-09 10:25:00,335.45,335.72,335.07,335.26,6330.0,332.0952,332.3625,331.719,331.9071,6330.0
2024-10-09 10:30:00,335.22,335.66,335.13,335.66,4100.0,331.8675,332.3031,331.7784,332.3031,4100.0
2024-10-09 10:35:00,335.62,335.86,335.62,335.84,2145.0,332.2635,332.5011,332.2635,332.4813,2145.0
2024-10-09 10:40:00,335.91,336.06,335.7,336.03,3505.0,332.5506,332.6991,332.3427,332.6694,3505.0
2024-10-09 10:45:00,336.09,336.64,335.99,336.37,4556.0,332.7288,333.2733,332.6298,333.006,4556.0
2024-10-09 10:50:00,336.51,336.64,336.12,336.12,2900.0,333.1446,333.2733,332.7585,332.7585,2900.0
2024-10-09 10:55:00,336.15,336.44,335.88,336.06,2590.0,332.7882,333.0753,332.5209,332.6991,2590.0
2024-10-09 11:00:00,336.13,336.55,336.02,336.5,5443.0,332.7684,333.1842,332.6595,333.1347,5443.0
2024-10-09 11:05:00,336.53,336.69,336.47,336.56,2228.0,333.1644,333.3228,333.105,333.1941,2228.0
2024-10-09 11:10:00,336.57,336.62,336.42,336.55,600.0,333.204,333.2535,333.0555,333.1842,600.0
2024-10-09 11:15:00,336.61,336.71,336.41,336.6,2579.0,333.2436,333.3426,333.0456,333.2337,2579.0
2024-10-09 11:20:00,336.67,336.87,336.56,336.69,8608.0,333.303,333.501,333.1941,333.3228,8608.0
2024-10-09 11:25:00,336.65,336.71,336.31,336.49,4093.0,333.2832,333.3426,332.9466,333.1248,4093.0
2024-10-09 11:30:00,336.43,336.84,336.41,336.82,6740.0,333.0654,333.4713,333.0456,333.4515,6740.0
2024-10-09 11:35:00,336.76,337.2,336.76,337.11,6468.0,333.3921,333.8277,333.3921,333.7386,6468.0
2024-10-09 11:40:00,337.1,338.24,337.09,337.72,11441.0,333.7287,334.8573,333.7188,334.3425,11441.0
2024-10-09 11:45:00,337.73,338.33,337.66,338.25,7244.0,334.3524,334.9464,334.2831,334.8672,7244.0
2024-10-09 11:50:00,338.29,338.62,338.08,338.49,2596.0,334.9068,335.2335,334.6989,335.1048,2596.0
2024-10-09 11:55:00,338.5,338.74,338.32,338.72,8010.0,335.1147,335.3523,334.9365,335.3325,8010.0
2024-10-09 12:00:00,338.72,338.86,338.49,338.62,8546.0,335.3325,335.4711,335.1048,335.2335,8546.0
2024-10-09 12:05:00,338.49,338.68,338.34,338.55,3130.0,335.1048,335.2929,334.9563,335.1642,3130.0
2024-10-09 12:10:00,338.61,338.86,338.56,338.71,3827.0,335.2236,335.4711,335.1741,335.3226,3827.0
2024-10-09 12:15:00,338.59,338.73,337.77,337.79,4950.0,335.2038,335.3424,334.392,334.4118,4950.0
2024-10-09 12:20:00,337.89,338.25,337.78,338.17,3070.0,334.5108,334.8672,334.4019,334.788,3070.0
2024-10-09 12:25:00,338.19,338.19,337.81,337.95,1902.0,334.8078,334.8078,334.4316,334.5702,1902.0
2024-10-09 12:30:00,337.74,338.18,337.65,338.11,2732.0,334.3623,334.7979,334.2732,334.7286,2732.0
2024-10-09 12:35:00,338.04,338.34,337.88,338.24,4709.0,334.6593,334.9563,334.5009,334.8573,4709.0
2024-10-09 12:40:00,338.4,338.4,338.16,338.26,2129.0,335.0157,335.0157,334.7781,334.8771,2129.0
2024-10-09 12:45:00,338.31,338.42,337.87,338.16,8771.0,334.9266,335.0355,334.491,334.7781,8771.0
2024-10-09 12:50:00,337.93,338.03,337.17,337.52,3634.0,334.5504,334.6494,333.798,334.1445,3634.0
2024-10-09 12:55:00,337.37,337.62,337.21,337.33,3292.0,333.996,334.2435,333.8376,333.9564,3292.0
2024-10-09 13:00:00,337.37,337.4,337.21,337.36,4043.0,333.996,334.0257,333.8376,333.9861,4043.0
2024-10-09 13:05:00,337.24,337.66,337.21,337.66,4841.0,333.8673,334.2831,333.8376,334.2831,4841.0
2024-10-09 13:10:00,337.47,337.75,337.37,337.51,3402.0,334.095,334.3722,333.996,334.1346,3402.0
2024-10-09 13:15:00,337.56,337.98,337.56,337.58,3671.0,334.1841,334.5999,334.1841,334.2039,3671.0
2024-10-09 13:20:00,337.65,337.83,337.44,337.5,8710.0,334.2732,334.4514,334.0653,334.1247,8710.0
2024-10-09 13:25:00,337.59,337.59,337.17,337.23,3198.0,334.2138,334.2138,333.798,333.8574,3198.0
2024-10-09 13:30:00,337.49,337.52,337.03,337.33,5936.0,334.1148,334.1445,333.6594,333.9564,5936.0
2024-10-09 13:35:00,337.18,337.55,337.18,337.55,2633.0,333.8079,334.1742,333.8079,334.1742,2633.0
2024-10-09 13:40:00,337.58,337.68,337.41,337.42,2745.0,334.2039,334.3029,334.0356,334.0455,2745.0
2024-10-09 13:45:00,337.59,337.75,337.5,337.75,734.0,334.2138,334.3722,334.1247,334.3722,734.0
2024-10-09 13:50:00,337.65,337.65,336.86,337.38,5212.0,334.2732,334.2732,333.4911,334.0059,5212.0
2024-10-09 13:55:00,337.27,337.43,337.15,337.15,6786.0,333.897,334.0554,333.7782,333.7782,6786.0
2024-10-09 14:00:00,337.18,337.26,336.97,337.01,2869.0,333.8079,333.8871,333.6,333.6396,2869.0
2024-10-09 14:05:00,337.12,337.4,337.11,337.35,4418.0,333.7485,334.0257,333.7386,333.9762,4418.0
2024-10-09 14:10:00,337.43,337.57,337.16,337.26,3550.0,334.0554,334.194,333.7881,333.8871,3550.0
2024-10-09 14:15:00,337.37,337.42,337.19,337.2,2346.0,333.996,334.0455,333.8178,333.8277,2346.0
2024-10-09 14:20:00,337.36,337.36,336.84,336.88,2460.0,333.9861,333.9861,333.4713,333.5109,2460.0
2024-10-09 14:25:00,336.93,337.15,336.73,336.95,11443.0,333.5604,333.7782,333.3624,333.5802,11443.0
2024-10-09 14:30:00,336.85,337.36,336.81,336.9,34591.0,333.4812,333.9861,333.4416,333.5307,34591.0
2024-10-09 14:35:00,336.82,336.9,336.53,336.77,6492.0,333.4515,333.5307,333.1644,333.402,6492.0
2024-10-09 14:40:00,336.56,336.89,336.54,336.83,3342.0,333.1941,333.5208,333.1743,333.4614,3342.0
2024-10-09 14:45:00,336.89,337.15,336.86,337.15,3941.0,333.5208,333.7782,333.4911,333.7782,3941.0
2024-10-09 14:50:00,337.12,337.37,337.12,337.37,11294.0,333.7485,333.996,333.7485,333.996,11294.0
2024-10-09 14:55:00,337.29,337.36,337.14,337.15,6695.0,333.9168,333.9861,333.7683,333.7782,6695.0
2024-10-09 15:00:00,337.14,337.16,336.9,337.03,13697.0,333.7683,333.7881,333.5307,333.6594,13697.0
2024-10-09 15:05:00,336.95,337.37,336.67,336.67,19112.0,333.5802,333.996,333.303,333.303,19112.0
2024-10-09 15:10:00,336.48,337.24,336.35,337.12,13037.0,333.1149,333.8673,332.9862,333.7485,13037.0
2024-10-09 15:15:00,337.19,337.33,337.09,337.31,6498.0,333.8178,333.9564,333.7188,333.9366,6498.0
2024-10-09 15:20:00,337.32,337.63,337.32,337.53,5353.0,333.9465,334.2534,333.9465,334.1544,5353.0
2024-10-09 15:25:00,337.53,337.58,337.09,337.09,6970.0,334.1544,334.2039,333.7188,333.7188,6970.0
2024-10-09 15:30:00,337.01,338.22,336.91,338.06,15918.0,333.6396,334.8375,333.5406,334.6791,15918.0
2024-10-09 15:35:00,338.06,338.41,338.02,338.31,6991.0,334.6791,335.0256,334.6395,334.9266,6991.0
2024-10-09 15:40:00,338.07,338.17,337.92,338.04,3927.0,334.689,334.788,334.5405,334.6593,3927.0
2024-10-09 15:45:00,338.03,338.79,338.03,338.7,15763.0,334.6494,335.4018,334.6494,335.3127,15763.0
2024-10-09 15:50:00,338.47,338.77,338.35,338.62,17098.0,335.085,335.382,334.9662,335.2335,17098.0
2024-10-09 15:55:00,338.69,338.71,338.14,338.18,46681.0,335.3028,335.3226,334.7583,334.7979,46681.0
2024-10-10 09:30:00,335.4,336.16,334.82,335.11,29919.0,332.0457,332.7981,331.4715,331.7586,29919.0
2024-10-10 09:35:00,336.16,336.16,334.39,334.82,13652.0,332.7981,332.7981,331.0458,331.4715,13652.0
2024-10-10 09:40:00,334.99,334.99,334.27,334.57,3157.0,331.6398,331.6398,330.927,331.224,3157.0
2024-10-10 09:45:00,334.44,334.83,333.31,333.31,10223.0,331.0953,331.4814,329.9766,329.9766,10223.0
2024-10-10 09:50:00,333.32,333.8,332.69,333.44,20388.0,329.9865,330.4617,329.3628,330.1053,20388.0
2024-10-10 09:55:00,333.63,334.61,333.45,334.1,6490.0,330.2934,331.2636,330.1152,330.7587,6490.0
2024-10-10 10:00:00,334.48,334.82,334.29,334.76,7836.0,331.1349,331.4715,330.9468,331.4121,7836.0
2024-10-10 10:05:00,334.76,334.79,334.13,334.68,3334.0,331.4121,331.4418,330.7884,331.3329,3334.0
2024-10-10 10:10:00,334.85,335.05,334.59,334.75,4391.0,331.5012,331.6992,331.2438,331.4022,4391.0
2024-10-10 10:15:00,334.64,335.03,334.64,334.93,6658.0,331.2933,331.6794,331.2933,331.5804,6658.0
2024-10-10 10:20:00,334.69,335.07,334.6,334.7,7287.0,331.3428,331.719,331.2537,331.3527,7287.0
2024-10-10 10:25:00,334.7,334.74,334.31,334.31,5394.0,331.3527,331.3923,330.9666,330.9666,5394.0
2024-10-10 10:30:00,334.38,334.59,334.17,334.52,2823.0,331.0359,331.2438,330.828,331.1745,2823.0
2024-10-10 10:35:00,334.69,334.7,334.27,334.48,3882.0,331.3428,331.3527,330.927,331.1349,3882.0
2024-10-10 10:40:00,334.53,335.18,334.37,335.02,7901.0,331.1844,331.8279,331.026,331.6695,7901.0
2024-10-10 10:45:00,334.87,335.54,334.84,335.39,22237.0,331.521,332.1843,331.4913,332.0358,22237.0
2024-10-10 10:50:00,335.53,336.27,335.53,335.77,12709.0,332.1744,332.907,332.1744,332.412,12709.0
2024-10-10 10:55:00,335.77,336.05,335.34,335.75,6197.0,332.412,332.6892,331.9863,332.3922,6197.0
2024-10-10 11:00:00,335.76,335.92,335.5,335.5,873.0,332.4021,332.5605,332.1447,332.1447,873.0
2024-10-10 11:05:00,335.85,336.55,335.79,336.22,2360.0,332.4912,333.1842,332.4318,332.8575,2360.0
2024-10-10 11:10:00,336.09,336.39,336.09,336.39,2807.0,332.7288,333.0258,332.7288,333.0258,2807.0
2024-10-10 11:15:00,336.59,336.71,336.31,336.31,2037.0,333.2238,333.3426,332.9466,332.9466,2037.0
2024-10-10 11:20:00,336.3,336.3,336.07,336.13,1606.0,332.9367,332.9367,332.709,332.7684,1606.0
2024-10-10 11:25:00,336.21,336.37,336.14,336.14,1257.0,332.8476,333.006,332.7783,332.7783,1257.0
2024-10-10 11:30:00,336.24,336.24,335.87,336.11,2501.0,332.8773,332.8773,332.511,332.7486,2501.0
2024-10-10 11:35:00,336.06,336.06,335.72,335.92,4589.0,332.6991,332.6991,332.3625,332.5605,4589.0
2024-10-10 11:40:00,335.84,336.21,335.62,336.17,3981.0,332.4813,332.8476,332.2635,332.808,3981.0
2024-10-10 11:45:00,336.28,336.53,336.27,336.3,2142.0,332.9169,333.1644,332.907,332.9367,2142.0
2024-10-10 11:50:00,336.32,336.53,336.25,336.41,7079.0,332.9565,333.1644,332.8872,333.0456,7079.0
2024-10-10 11:55:00,336.52,336.7,336.5,336.66,3355.0,333.1545,333.3327,333.1347,333.2931,3355.0
2024-10-10 12:00:00,336.62,337.0,336.61,336.83,4412.0,333.2535,333.6297,333.2436,333.4614,4412.0
2024-10-10 12:05:00,336.98,337.33,336.97,337.22,12915.0,333.6099,333.9564,333.6,333.8475,12915.0
2024-10-10 12:10:00,337.19,337.65,337.19,337.55,8146.0,333.8178,334.2732,333.8178,334.1742,8146.0
2024-10-10 12:15:00,337.55,337.82,337.54,337.71,3326.0,334.1742,334.4415,334.1643,334.3326,3326.0
2024-10-10 12:20:00,337.77,337.83,337.2,337.2,8244.0,334.392,334.4514,333.8277,333.8277,8244.0
2024-10-10 12:25:00,337.22,337.29,337.15,337.21,1941.0,333.8475,333.9168,333.7782,333.8376,1941.0
2024-10-10 12:30:00,337.21,337.21,336.72,336.88,3052.0,333.8376,333.8376,333.3525,333.5109,3052.0
2024-10-10 12:35:00,336.83,336.91,336.69,336.69,2495.0,333.4614,333.5406,333.3228,333.3228,2495.0
2024-10-10 12:40:00,336.71,336.72,336.23,336.5,8412.0,333.3426,333.3525,332.8674,333.1347,8412.0
2024-10-10 12:45:00,336.55,336.61,336.31,336.38,8423.0,333.1842,333.2436,332.9466,333.0159,8423.0
2024-10-10 12:50:00,336.33,336.66,336.33,336.66,3499.0,332.9664,333.2931,332.9664,333.2931,3499.0
2024-10-10 12:55:00,336.67,336.72,336.49,336.59,4773.0,333.303,333.3525,333.1248,333.2238,4773.0
2024-10-10 13:00:00,336.59,336.74,336.45,336.74,6713.0,333.2238,333.3723,333.0852,333.3723,6713.0
2024-10-10 13:05:00,336.55,336.6,335.94,336.14,14978.0,333.1842,333.2337,332.5803,332.7783,14978.0
2024-10-10 13:10:00,336.13,336.51,336.0,336.51,4311.0,332.7684,333.1446,332.6397,333.1446,4311.0
2024-10-10 13:15:00,336.63,337.05,336.63,336.89,3908.0,333.2634,333.6792,333.2634,333.5208,3908.0
2024-10-10 13:20:00,337.13,337.46,337.07,337.4,2121.0,333.7584,334.0851,333.699,334.0257,2121.0
2024-10-10 13:25:00,337.38,337.59,337.1,337.11,6888.0,334.0059,334.2138,333.7287,333.7386,6888.0
2024-10-10 13:30:00,337.17,337.29,337.08,337.14,1848.0,333.798,333.9168,333.7089,333.7683,1848.0
2024-10-10 13:35:00,337.03,337.17,336.96,337.02,4501.0,333.6594,333.798,333.5901,333.6495,4501.0
2024-10-10 13:40:00,336.8,336.98,336.7,336.81,10519.0,333.4317,333.6099,333.3327,333.4416,10519.0
2024-10-10 13:45:00,336.78,336.88,336.59,336.64,5132.0,333.4119,333.5109,333.2238,333.2733,5132.0
2024-10-10 13:50:00,336.52,336.52,335.98,336.35,11296.0,333.1545,333.1545,332.6199,332.9862,11296.0
2024-10-10 13:55:00,336.37,336.6,336.35,336.53,3344.0,333.006,333.2337,332.9862,333.1644,3344.0
2024-10-10 14:00:00,336.49,336.74,336.45,336.7,5635.0,333.1248,333.3723,333.0852,333.3327,5635.0
2024-10-10 14:05:00,336.69,336.88,336.57,336.63,17836.0,333.3228,333.5109,333.204,333.2634,17836.0
2024-10-10 14:10:00,336.63,336.9,336.57,336.81,10937.0,333.2634,333.5307,333.204,333.4416,10937.0
2024-10-10 14:15:00,336.62,336.76,336.52,336.57,12796.0,333.2535,333.3921,333.1545,333.204,12796.0
2024-10-10 14:20:00,336.6,336.62,336.4,336.52,6023.0,333.2337,333.2535,333.0357,333.1545,6023.0
2024-10-10 14:25:00,336.34,336.71,336.34,336.71,3579.0,332.9763,333.3426,332.9763,333.3426,3579.0
2024-10-10 14:30:00,336.45,336.71,336.36,336.54,20489.0,333.0852,333.3426,332.9961,333.1743,20489.0
2024-10-10 14:35:00,336.58,336.61,336.42,336.46,3755.0,333.2139,333.2436,333.0555,333.0951,3755.0
2024-10-10 14:40:00,336.46,336.49,335.61,335.84,2443.0,333.0951,333.1248,332.2536,332.4813,2443.0
2024-10-10 14:45:00,336.07,336.36,335.95,336.29,4084.0,332.709,332.9961,332.5902,332.9268,4084.0
2024-10-10 14:50:00,336.28,336.49,336.19,336.37,5062.0,332.9169,333.1248,332.8278,333.006,5062.0
2024-10-10 14:55:00,336.44,336.72,336.44,336.51,9304.0,333.0753,333.3525,333.0753,333.1446,9304.0
2024-10-10 15:00:00,336.58,336.58,336.2,336.31,3445.0,333.2139,333.2139,332.8377,332.9466,3445.0
2024-10-10 15:05:00,336.22,336.27,336.12,336.21,8163.0,332.8575,332.907,332.7585,332.8476,8163.0
2024-10-10 15:10:00,336.26,336.27,335.89,336.04,4681.0,332.8971,332.907,332.5308,332.6793,4681.0
2024-10-10 15:15:00,335.98,336.14,335.87,336.14,1802.0,332.6199,332.7783,332.511,332.7783,1802.0
2024-10-10 15:20:00,336.16,336.52,336.05,336.41,13720.0,332.7981,333.1545,332.6892,333.0456,13720.0
2024-10-10 15:25:00,336.49,336.54,336.42,336.44,5266.0,333.1248,333.1743,333.0555,333.0753,5266.0
2024-10-10 15:30:00,336.42,336.64,336.31,336.54,7574.0,333.0555,333.2733,332.9466,333.1743,7574.0
2024-10-10 15:35:00,336.53,336.53,336.3,336.34,6342.0,333.1644,333.1644,332.9367,332.9763,6342.0
2024-10-10 15:40:00,336.45,336.82,336.45,336.82,6926.0,333.0852,333.4515,333.0852,333.4515,6926.0
2024-10-10 15:45:00,336.77,336.97,336.53,336.97,12833.0,333.402,333.6,333.1644,333.6,12833.0
2024-10-10 15:50:00,337.03,337.38,336.78,337.33,20175.0,333.6594,334.0059,333.4119,333.9564,20175.0
2024-10-10 15:55:00,337.23,337.28,336.76,336.85,49185.0,333.8574,333.9069,333.3921,333.4812,49185.0
2024-10-11 09:30:00,337.0,338.0,335.9,337.5,33799.0,333.6297,334.6197,332.5407,334.1247,33799.0
2024-10-11 09:35:00,337.11,337.89,336.45,337.6,9735.0,333.7386,334.5108,333.0852,334.2237,9735.0
2024-10-11 09:40:00,337.64,338.61,337.64,338.38,8899.0,334.2633,335.2236,334.2633,334.9959,8899.0
2024-10-11 09:45:00,338.57,339.42,338.14,338.83,9753.0,335.184,336.0255,334.7583,335.4414,9753.0
2024-10-11 09:50:00,339.06,339.64,338.83,339.22,14888.0,335.6691,336.2433,335.4414,335.8275,14888.0
2024-10-11 09:55:00,339.19,339.52,337.85,337.9,7110.0,335.7978,336.1245,334.4712,334.5207,7110.0
2024-10-11 10:00:00,337.85,338.36,337.48,337.99,8804.0,334.4712,334.9761,334.1049,334.6098,8804.0
2024-10-11 10:05:00,337.97,338.91,337.72,338.76,13612.0,334.59,335.5206,334.3425,335.3721,13612.0
2024-10-11 10:10:00,338.91,339.08,338.65,338.67,4876.0,335.5206,335.6889,335.2632,335.283,4876.0
2024-10-11 10:15:00,338.74,339.5,338.73,339.4,7650.0,335.3523,336.1047,335.3424,336.0057,7650.0
2024-10-11 10:20:00,339.37,339.69,339.04,339.69,6274.0,335.976,336.2928,335.6493,336.2928,6274.0
2024-10-11 10:25:00,339.7,340.2,339.6,339.8,26235.0,336.3027,336.7977,336.2037,336.4017,26235.0
2024-10-11 10:30:00,339.8,340.12,339.19,339.45,9245.0,336.4017,336.7185,335.7978,336.0552,9245.0
2024-10-11 10:35:00,339.31,339.57,339.05,339.13,5722.0,335.9166,336.174,335.6592,335.7384,5722.0
2024-10-11 10:40:00,339.28,339.44,339.18,339.21,8570.0,335.8869,336.0453,335.7879,335.8176,8570.0
2024-10-11 10:45:00,339.24,339.56,339.12,339.3,5717.0,335.8473,336.1641,335.7285,335.9067,5717.0
2024-10-11 10:50:00,339.48,339.64,339.17,339.31,6578.0,336.0849,336.2433,335.778,335.9166,6578.0
2024-10-11 10:55:00,339.34,339.8,339.33,339.57,4923.0,335.9463,336.4017,335.9364,336.174,4923.0
2024-10-11 11:00:00,339.49,339.79,339.44,339.67,3700.0,336.0948,336.3918,336.0453,336.273,3700.0
2024-10-11 11:05:00,339.66,339.79,339.45,339.69,6289.0,336.2631,336.3918,336.0552,336.2928,6289.0
2024-10-11 11:10:00,339.64,339.92,339.64,339.82,8407.0,336.2433,336.5205,336.2433,336.4215,8407.0
2024-10-11 11:15:00,339.9,340.08,339.66,339.71,7528.0,336.5007,336.6789,336.2631,336.3126,7528.0
2024-10-11 11:20:00,339.98,339.98,339.43,339.68,4357.0,336.5799,336.5799,336.0354,336.2829,4357.0
2024-10-11 11:25:00,339.69,339.9,339.44,339.85,6513.0,336.2928,336.5007,336.0453,336.4512,6513.0
2024-10-11 11:30:00,339.85,340.17,339.64,339.99,4533.0,336.4512,336.768,336.2433,336.5898,4533.0
2024-10-11 11:35:00,340.06,340.36,339.99,339.99,4071.0,336.6591,336.9561,336.5898,336.5898,4071.0
2024-10-11 11:40:00,339.99,339.99,339.62,339.7,3773.0,336.5898,336.5898,336.2235,336.3027,3773.0
2024-10-11 11:45:00,339.7,339.92,339.6,339.88,4457.0,336.3027,336.5205,336.2037,336.4809,4457.0
2024-10-11 11:50:00,339.88,340.05,339.81,339.81,6111.0,336.4809,336.6492,336.4116,336.4116,6111.0
2024-10-11 11:55:00,339.84,340.0,339.77,340.0,4040.0,336.4413,336.5997,336.372,336.5997,4040.0
2024-10-11 12:00:00,340.06,340.29,339.86,340.17,8694.0,336.6591,336.8868,336.4611,336.768,8694.0
2024-10-11 12:05:00,340.14,340.31,339.56,340.02,4209.0,336.7383,336.9066,336.1641,336.6195,4209.0
2024-10-11 12:10:00,339.99,340.05,339.61,339.61,3785.0,336.5898,336.6492,336.2136,336.2136,3785.0
2024-10-11 12:15:00,339.56,339.77,339.54,339.55,3708.0,336.1641,336.372,336.1443,336.1542,3708.0
2024-10-11 12:20:00,339.39,339.5,339.15,339.24,3485.0,335.9958,336.1047,335.7582,335.8473,3485.0
2024-10-11 12:25:00,339.15,339.15,338.69,338.92,3464.0,335.7582,335.7582,335.3028,335.5305,3464.0
2024-10-11 12:30:00,338.91,339.21,338.79,339.12,2806.0,335.5206,335.8176,335.4018,335.7285,2806.0
2024-10-11 12:35:00,338.97,339.21,338.86,339.21,3206.0,335.58,335.8176,335.4711,335.8176,3206.0
2024-10-11 12:40:00,338.91,339.08,338.73,338.73,3154.0,335.5206,335.6889,335.3424,335.3424,3154.0
2024-10-11 12:45:00,339.06,339.06,338.61,338.83,3542.0,335.6691,335.6691,335.2236,335.4414,3542.0
2024-10-11 12:50:00,338.63,338.96,338.63,338.96,3467.0,335.2434,335.5701,335.2434,335.5701,3467.0
2024-10-11 12:55:00,338.67,339.06,338.65,339.06,7589.0,335.283,335.6691,335.2632,335.6691,7589.0
2024-10-11 13:00:00,339.06,339.19,338.87,338.87,4820.0,335.6691,335.7978,335.481,335.481,4820.0
2024-10-11 13:05:00,338.86,338.88,338.85,338.85,847.0,335.4711,335.4909,335.4612,335.4612,847.0
2024-10-11 13:10:00,338.88,339.11,338.74,339.11,6359.0,335.4909,335.7186,335.3523,335.7186,6359.0
2024-10-11 13:15:00,339.02,339.05,338.88,338.95,4233.0,335.6295,335.6592,335.4909,335.5602,4233.0
2024-10-11 13:20:00,339.11,339.17,338.82,339.06,2908.0,335.7186,335.778,335.4315,335.6691,2908.0
2024-10-11 13:25:00,339.06,339.07,338.83,338.84,3435.0,335.6691,335.679,335.4414,335.4513,3435.0
2024-10-11 13:30:00,339.0,339.32,338.96,339.31,3787.0,335.6097,335.9265,335.5701,335.9166,3787.0
2024-10-11 13:35:00,339.23,339.6,339.18,339.55,3617.0,335.8374,336.2037,335.7879,336.1542,3617.0
2024-10-11 13:40:00,339.56,340.01,339.52,339.96,7856.0,336.1641,336.6096,336.1245,336.5601,7856.0
2024-10-11 13:45:00,339.84,339.95,339.5,339.5,6830.0,336.4413,336.5502,336.1047,336.1047,6830.0
2024-10-11 13:50:00,339.55,339.88,339.55,339.86,5195.0,336.1542,336.4809,336.1542,336.4611,5195.0
2024-10-11 13:55:00,339.83,339.9,339.69,339.81,4206.0,336.4314,336.5007,336.2928,336.4116,4206.0
2024-10-11 14:00:00,339.83,339.98,339.74,339.97,4038.0,336.4314,336.5799,336.3423,336.57,4038.0
2024-10-11 14:05:00,339.9,339.97,339.88,339.91,4064.0,336.5007,336.57,336.4809,336.5106,4064.0
2024-10-11 14:10:00,339.96,340.05,339.92,339.96,3600.0,336.5601,336.6492,336.5205,336.5601,3600.0
2024-10-11 14:15:00,339.92,340.17,339.87,340.02,5552.0,336.5205,336.768,336.471,336.6195,5552.0
2024-10-11 14:20:00,340.14,340.24,339.99,340.04,3540.0,336.7383,336.8373,336.5898,336.6393,3540.0
2024-10-11 14:25:00,339.96,340.03,339.93,339.99,3560.0,336.5601,336.6294,336.5304,336.5898,3560.0
2024-10-11 14:30:00,340.06,340.31,340.06,340.23,7181.0,336.6591,336.9066,336.6591,336.8274,7181.0
2024-10-11 14:35:00,340.25,340.34,339.86,340.03,6296.0,336.8472,336.9363,336.4611,336.6294,6296.0
2024-10-11 14:40:00,340.15,340.47,340.14,340.45,3127.0,336.7482,337.065,336.7383,337.0452,3127.0
2024-10-11 14:45:00,340.49,340.66,340.46,340.56,6238.0,337.0848,337.2531,337.0551,337.1541,6238.0
2024-10-11 14:50:00,340.56,340.78,340.51,340.51,6279.0,337.1541,337.3719,337.1046,337.1046,6279.0
2024-10-11 14:55:00,340.63,340.64,340.48,340.56,2120.0,337.2234,337.2333,337.0749,337.1541,2120.0
2024-10-11 15:00:00,340.57,341.15,340.57,341.05,7570.0,337.164,337.7382,337.164,337.6392,7570.0
2024-10-11 15:05:00,341.05,341.31,340.95,341.18,7163.0,337.6392,337.8966,337.5402,337.7679,7163.0
2024-10-11 15:10:00,341.14,341.28,340.96,341.22,4352.0,337.7283,337.8669,337.5501,337.8075,4352.0
2024-10-11 15:15:00,341.21,341.28,340.98,340.98,5970.0,337.7976,337.8669,337.5699,337.5699,5970.0
2024-10-11 15:20:00,341.09,341.2,340.96,341.17,4573.0,337.6788,337.7877,337.5501,337.758,4573.0
2024-10-11 15:25:00,341.28,341.46,341.28,341.31,4713.0,337.8669,338.0451,337.8669,337.8966,4713.0
2024-10-11 15:30:00,341.31,341.69,341.14,341.64,9789.0,337.8966,338.2728,337.7283,338.2233,9789.0
2024-10-11 15:35:00,341.66,341.79,341.38,341.75,10076.0,338.2431,338.3718,337.9659,338.3322,10076.0
2024-10-11 15:40:00,341.7,341.7,341.39,341.4,7488.0,338.2827,338.2827,337.9758,337.9857,7488.0
2024-10-11 15:45:00,341.43,341.75,341.36,341.64,16820.0,338.0154,338.3322,337.9461,338.2233,16820.0
2024-10-11 15:50:00,341.67,341.96,341.56,341.81,26805.0,338.253,338.5401,338.1441,338.3916,26805.0
2024-10-11 15:55:00,341.8,341.98,341.34,341.37,62257.0,338.3817,338.5599,337.9263,337.956,62257.0
2024-10-14 09:30:00,343.0,343.0,341.57,342.14,17340.0,339.5697,339.5697,338.154,338.7183,17340.0
2024-10-14 09:35:00,342.74,343.37,342.31,342.6,15762.0,339.3123,339.936,338.8866,339.1737,15762.0
2024-10-14 09:40:00,342.42,343.4,342.42,343.39,5077.0,338.9955,339.9657,338.9955,339.9558,5077.0
2024-10-14 09:45:00,343.25,344.46,342.99,344.46,8301.0,339.8172,341.0151,339.5598,341.0151,8301.0
2024-10-14 09:50:00,344.38,344.43,342.98,343.16,4068.0,340.9359,340.9854,339.5499,339.7281,4068.0
2024-10-14 09:55:00,343.27,344.7,343.11,344.7,6041.0,339.837,341.2527,339.6786,341.2527,6041.0
2024-10-14 10:00:00,344.42,344.56,343.76,343.88,4996.0,340.9755,341.1141,340.3221,340.4409,4996.0
2024-10-14 10:05:00,343.87,343.87,343.0,343.29,4283.0,340.431,340.431,339.5697,339.8568,4283.0
2024-10-14 10:10:00,343.0,343.25,342.72,343.07,4945.0,339.5697,339.8172,339.2925,339.639,4945.0
2024-10-14 10:15:00,343.05,343.25,342.41,342.41,6071.0,339.6192,339.8172,338.9856,338.9856,6071.0
2024-10-14 10:20:00,342.23,343.58,342.23,343.57,6444.0,338.8074,340.1439,338.8074,340.134,6444.0
2024-10-14 10:25:00,343.51,343.81,343.11,343.15,4769.0,340.0746,340.3716,339.6786,339.7182,4769.0
2024-10-14 10:30:00,343.31,343.86,343.31,343.68,2812.0,339.8766,340.4211,339.8766,340.2429,2812.0
2024-10-14 10:35:00,343.76,344.3,343.7,344.16,2389.0,340.3221,340.8567,340.2627,340.7181,2389.0
2024-10-14 10:40:00,344.02,344.27,344.02,344.18,2500.0,340.5795,340.827,340.5795,340.7379,2500.0
2024-10-14 10:45:00,344.18,344.18,343.72,343.97,9921.0,340.7379,340.7379,340.2825,340.53,9921.0
2024-10-14 10:50:00,343.84,344.26,343.84,344.26,1800.0,340.4013,340.8171,340.4013,340.8171,1800.0
2024-10-14 10:55:00,344.29,344.33,344.03,344.04,13621.0,340.8468,340.8864,340.5894,340.5993,13621.0
2024-10-14 11:00:00,344.03,344.5,343.87,344.26,5449.0,340.5894,341.0547,340.431,340.8171,5449.0
2024-10-14 11:05:00,344.25,344.9,344.25,344.87,2480.0,340.8072,341.4507,340.8072,341.421,2480.0
2024-10-14 11:10:00,344.97,345.15,344.97,345.15,7059.0,341.52,341.6982,341.52,341.6982,7059.0
2024-10-14 11:15:00,345.02,345.47,345.01,345.2,3409.0,341.5695,342.015,341.5596,341.7477,3409.0
2024-10-14 11:20:00,345.39,345.57,344.76,344.91,5496.0,341.9358,342.114,341.3121,341.4606,5496.0
2024-10-14 11:25:00,344.8,344.82,344.66,344.66,2100.0,341.3517,341.3715,341.2131,341.2131,2100.0
2024-10-14 11:30:00,344.66,345.06,344.52,344.84,11300.0,341.2131,341.6091,341.0745,341.3913,11300.0
2024-10-14 11:35:00,344.66,345.24,344.66,345.09,6737.0,341.2131,341.7873,341.2131,341.6388,6737.0
2024-10-14 11:40:00,345.15,345.23,344.75,344.75,3511.0,341.6982,341.7774,341.3022,341.3022,3511.0
2024-10-14 11:45:00,344.82,345.01,344.8,344.9,3031.0,341.3715,341.5596,341.3517,341.4507,3031.0
2024-10-14 11:50:00,344.93,345.27,344.91,344.91,2481.0,341.4804,341.817,341.4606,341.4606,2481.0
2024-10-14 11:55:00,344.94,345.19,344.91,345.17,5419.0,341.4903,341.7378,341.4606,341.718,5419.0
2024-10-14 12:00:00,345.17,345.3,345.05,345.28,4847.0,341.718,341.8467,341.5992,341.8269,4847.0
2024-10-14 12:05:00,345.28,345.39,345.15,345.29,3014.0,341.8269,341.9358,341.6982,341.8368,3014.0
2024-10-14 12:10:00,345.31,345.41,345.31,345.39,1432.0,341.8566,341.9556,341.8566,341.9358,1432.0
2024-10-14 12:15:00,345.28,345.29,345.13,345.27,3350.0,341.8269,341.8368,341.6784,341.817,3350.0
2024-10-14 12:20:00,345.25,345.66,345.11,345.46,3196.0,341.7972,342.2031,341.6586,342.0051,3196.0
2024-10-14 12:25:00,345.42,345.43,345.3,345.31,752.0,341.9655,341.9754,341.8467,341.8566,752.0
2024-10-14 12:30:00,345.47,345.54,344.81,344.81,2614.0,342.015,342.0843,341.3616,341.3616,2614.0
2024-10-14 12:35:00,344.95,345.11,344.86,345.06,4148.0,341.5002,341.6586,341.4111,341.6091,4148.0
2024-10-14 12:40:00,345.11,345.11,344.87,345.05,2100.0,341.6586,341.6586,341.421,341.5992,2100.0
2024-10-14 12:45:00,345.08,345.11,344.86,344.98,3304.0,341.6289,341.6586,341.4111,341.5299,3304.0
2024-10-14 12:50:00,344.9,345.11,344.82,345.08,7157.0,341.4507,341.6586,341.3715,341.6289,7157.0
2024-10-14 12:55:00,345.07,345.07,344.83,344.83,830.0,341.619,341.619,341.3814,341.3814,830.0
2024-10-14 13:00:00,344.83,344.96,344.74,344.96,4664.0,341.3814,341.5101,341.2923,341.5101,4664.0
2024-10-14 13:05:00,344.89,344.97,344.67,344.77,2202.0,341.4408,341.52,341.223,341.322,2202.0
2024-10-14 13:10:00,344.77,344.87,344.67,344.73,1200.0,341.322,341.421,341.223,341.2824,1200.0
2024-10-14 13:15:00,344.76,344.8,344.62,344.7,3895.0,341.3121,341.3517,341.1735,341.2527,3895.0
2024-10-14 13:20:00,344.62,345.01,344.62,344.95,3490.0,341.1735,341.5596,341.1735,341.5002,3490.0
2024-10-14 13:25:00,344.91,344.99,344.82,344.86,1990.0,341.4606,341.5398,341.3715,341.4111,1990.0
2024-10-14 13:30:00,344.78,344.88,344.62,344.82,3919.0,341.3319,341.4309,341.1735,341.3715,3919.0
2024-10-14 13:35:00,344.8,344.99,344.8,344.93,2301.0,341.3517,341.5398,341.3517,341.4804,2301.0
2024-10-14 13:40:00,344.79,344.98,344.73,344.98,1946.0,341.3418,341.5299,341.2824,341.5299,1946.0
2024-10-14 13:45:00,344.98,345.12,344.98,345.06,2919.0,341.5299,341.6685,341.5299,341.6091,2919.0
2024-10-14 13:50:00,345.06,345.08,344.88,344.92,2901.0,341.6091,341.6289,341.4309,341.4705,2901.0
2024-10-14 13:55:00,344.89,345.04,344.89,345.03,1586.0,341.4408,341.5893,341.4408,341.5794,1586.0
2024-10-14 14:00:00,344.96,344.96,344.74,344.93,2183.0,341.5101,341.5101,341.2923,341.4804,2183.0
2024-10-14 14:05:00,344.94,345.21,344.88,345.21,2474.0,341.4903,341.7576,341.4309,341.7576,2474.0
2024-10-14 14:10:00,345.14,345.14,345.06,345.09,1436.0,341.6883,341.6883,341.6091,341.6388,1436.0
2024-10-14 14:15:00,345.13,345.13,344.81,344.81,3724.0,341.6784,341.6784,341.3616,341.3616,3724.0
2024-10-14 14:20:00,344.81,345.07,344.81,345.07,4552.0,341.3616,341.619,341.3616,341.619,4552.0
2024-10-14 14:25:00,345.02,345.1,344.86,344.89,2829.0,341.5695,341.6487,341.4111,341.4408,2829.0
2024-10-14 14:30:00,344.77,345.03,344.76,345.0,4480.0,341.322,341.5794,341.3121,341.5497,4480.0
2024-10-14 14:35:00,345.07,345.5,345.07,345.5,4922.0,341.619,342.0447,341.619,342.0447,4922.0
2024-10-14 14:40:00,345.46,345.75,345.45,345.52,4671.0,342.0051,342.2922,341.9952,342.0645,4671.0
2024-10-14 14:45:00,345.52,345.53,345.07,345.25,2964.0,342.0645,342.0744,341.619,341.7972,2964.0
2024-10-14 14:50:00,345.22,345.37,345.16,345.25,3114.0,341.7675,341.916,341.7081,341.7972,3114.0
2024-10-14 14:55:00,345.26,345.26,344.84,344.87,1928.0,341.8071,341.8071,341.3913,341.421,1928.0
2024-10-14 15:00:00,344.8,345.21,344.64,345.21,6209.0,341.3517,341.7576,341.1933,341.7576,6209.0
2024-10-14 15:05:00,345.13,345.36,345.11,345.36,2140.0,341.6784,341.9061,341.6586,341.9061,2140.0
2024-10-14 15:10:00,345.3,345.53,345.27,345.46,3786.0,341.8467,342.0744,341.817,342.0051,3786.0
2024-10-14 15:15:00,345.36,345.61,345.36,345.53,3501.0,341.9061,342.1536,341.9061,342.0744,3501.0
2024-10-14 15:20:00,345.49,345.63,345.41,345.54,2630.0,342.0348,342.1734,341.9556,342.0843,2630.0
2024-10-14 15:25:00,345.58,345.58,345.31,345.36,5060.0,342.1239,342.1239,341.8566,341.9061,5060.0
2024-10-14 15:30:00,345.3,345.41,345.0,345.08,4723.0,341.8467,341.9556,341.5497,341.6289,4723.0
2024-10-14 15:35:00,344.99,345.39,344.99,345.34,5654.0,341.5398,341.9358,341.5398,341.8863,5654.0
2024-10-14 15:40:00,345.39,345.52,345.35,345.4,4828.0,341.9358,342.0645,341.8962,341.9457,4828.0
2024-10-14 15:45:00,345.4,345.94,345.02,345.71,11443.0,341.9457,342.4803,341.5695,342.2526,11443.0
2024-10-14 15:50:00,345.59,345.64,345.27,345.44,17967.0,342.1338,342.1833,341.817,341.9853,17967.0
2024-10-14 15:55:00,345.39,345.94,345.36,345.63,45021.0,341.9358,342.4803,341.9061,342.1734,45021.0
2024-10-15 09:30:00,346.46,347.35,345.82,347.06,28065.0,342.9951,343.8762,342.3615,343.5891,28065.0
2024-10-15 09:35:00,346.56,346.57,345.07,345.07,5430.0,343.0941,343.104,341.619,341.619,5430.0
2024-10-15 09:40:00,345.67,346.09,344.61,344.61,5444.0,342.213,342.6288,341.1636,341.1636,5444.0
2024-10-15 09:45:00,344.63,345.31,344.49,345.23,10150.0,341.1834,341.8566,341.0448,341.7774,10150.0
2024-10-15 09:50:00,344.49,344.56,343.98,343.98,9313.0,341.0448,341.1141,340.5399,340.5399,9313.0
2024-10-15 09:55:00,344.23,344.55,343.57,343.9,13622.0,340.7874,341.1042,340.134,340.4607,13622.0
2024-10-15 10:00:00,344.04,344.12,343.57,343.89,10776.0,340.5993,340.6785,340.134,340.4508,10776.0
2024-10-15 10:05:00,343.37,343.72,342.81,343.71,10410.0,339.936,340.2825,339.3816,340.2726,10410.0
2024-10-15 10:10:00,343.64,344.09,343.4,343.99,5947.0,340.2033,340.6488,339.9657,340.5498,5947.0
2024-10-15 10:15:00,343.83,344.09,343.14,343.5,17921.0,340.3914,340.6488,339.7083,340.0647,17921.0
2024-10-15 10:20:00,343.4,343.4,342.44,342.69,14320.0,339.9657,339.9657,339.0153,339.2628,14320.0
2024-10-15 10:25:00,342.86,343.07,342.15,342.42,61646.0,339.4311,339.639,338.7282,338.9955,61646.0
2024-10-15 10:30:00,342.0,342.3,338.62,339.17,66828.0,338.5797,338.8767,335.2335,335.778,66828.0
2024-10-15 10:35:00,339.08,339.67,337.61,338.03,77121.0,335.6889,336.273,334.2336,334.6494,77121.0
2024-10-15 10:40:00,338.03,339.85,337.95,339.31,11015.0,334.6494,336.4512,334.5702,335.9166,11015.0
2024-10-15 10:45:00,339.25,340.52,339.13,340.48,24917.0,335.8572,337.1145,335.7384,337.0749,24917.0
2024-10-15 10:50:00,340.48,340.49,339.65,340.0,14426.0,337.0749,337.0848,336.2532,336.5997,14426.0
2024-10-15 10:55:00,340.0,340.0,338.2,339.06,13450.0,336.5997,336.5997,334.8177,335.6691,13450.0
2024-10-15 11:00:00,339.02,339.43,338.63,339.04,4223.0,335.6295,336.0354,335.2434,335.6493,4223.0
2024-10-15 11:05:00,338.71,338.78,338.2,338.48,4134.0,335.3226,335.3919,334.8177,335.0949,4134.0
2024-10-15 11:10:00,338.31,338.5,338.03,338.13,10030.0,334.9266,335.1147,334.6494,334.7484,10030.0
2024-10-15 11:15:00,338.28,338.66,338.14,338.18,8486.0,334.8969,335.2731,334.7583,334.7979,8486.0
2024-10-15 11:20:00,338.1,338.46,337.95,337.95,6318.0,334.7187,335.0751,334.5702,334.5702,6318.0
2024-10-15 11:25:00,338.04,338.57,337.92,338.57,24650.0,334.6593,335.184,334.5405,335.184,24650.0
2024-10-15 11:30:00,338.51,338.81,338.44,338.61,3226.0,335.1246,335.4216,335.0553,335.2236,3226.0
2024-10-15 11:35:00,338.42,338.75,338.42,338.67,6968.0,335.0355,335.3622,335.0355,335.283,6968.0
2024-10-15 11:40:00,338.66,339.23,338.55,339.2,14305.0,335.2731,335.8374,335.1642,335.8077,14305.0
2024-10-15 11:45:00,339.04,339.49,338.35,338.57,23555.0,335.6493,336.0948,334.9662,335.184,23555.0
2024-10-15 11:50:00,338.57,339.73,338.57,339.46,10999.0,335.184,336.3324,335.184,336.0651,10999.0
2024-10-15 11:55:00,339.59,339.85,339.57,339.69,5676.0,336.1938,336.4512,336.174,336.2928,5676.0
2024-10-15 12:00:00,339.59,339.63,339.27,339.56,15319.0,336.1938,336.2334,335.877,336.1641,15319.0
2024-10-15 12:05:00,339.56,339.68,339.12,339.56,9553.0,336.1641,336.2829,335.7285,336.1641,9553.0
2024-10-15 12:10:00,339.61,339.73,339.46,339.58,12473.0,336.2136,336.3324,336.0651,336.1839,12473.0
2024-10-15 12:15:00,339.56,339.79,339.31,339.75,10882.0,336.1641,336.3918,335.9166,336.3522,10882.0
2024-10-15 12:20:00,339.74,340.0,339.68,339.94,3675.0,336.3423,336.5997,336.2829,336.5403,3675.0
2024-10-15 12:25:00,339.98,340.11,339.75,339.82,4858.0,336.5799,336.7086,336.3522,336.4215,4858.0
2024-10-15 12:30:00,339.91,340.71,339.86,340.7,5165.0,336.5106,337.3026,336.4611,337.2927,5165.0
2024-10-15 12:35:00,340.74,340.79,340.43,340.58,6468.0,337.3323,337.3818,337.0254,337.1739,6468.0
2024-10-15 12:40:00,340.43,340.72,339.96,339.96,3613.0,337.0254,337.3125,336.5601,336.5601,3613.0
2024-10-15 12:45:00,340.06,340.25,339.88,340.17,4901.0,336.6591,336.8472,336.4809,336.768,4901.0
2024-10-15 12:50:00,340.17,340.23,340.06,340.17,2075.0,336.768,336.8274,336.6591,336.768,2075.0
2024-10-15 12:55:00,340.19,340.82,339.88,340.82,9154.0,336.7878,337.4115,336.4809,337.4115,9154.0
2024-10-15 13:00:00,340.82,341.0,340.43,340.88,12450.0,337.4115,337.5897,337.0254,337.4709,12450.0
2024-10-15 13:05:00,340.81,340.94,340.75,340.83,9170.0,337.4016,337.5303,337.3422,337.4214,9170.0
2024-10-15 13:10:00,340.8,340.81,340.14,340.74,19553.0,337.3917,337.4016,336.7383,337.3323,19553.0
2024-10-15 13:15:00,340.89,340.99,340.43,340.55,3499.0,337.4808,337.5798,337.0254,337.1442,3499.0
2024-10-15 13:20:00,340.66,340.75,340.41,340.68,6703.0,337.2531,337.3422,337.0056,337.2729,6703.0
2024-10-15 13:25:00,340.54,340.82,340.54,340.79,5905.0,337.1343,337.4115,337.1343,337.3818,5905.0
2024-10-15 13:30:00,340.78,340.91,340.68,340.73,5559.0,337.3719,337.5006,337.2729,337.3224,5559.0
2024-10-15 13:35:00,340.73,341.45,340.72,341.26,15337.0,337.3224,338.0352,337.3125,337.8471,15337.0
2024-10-15 13:40:00,341.43,341.59,341.29,341.53,3727.0,338.0154,338.1738,337.8768,338.1144,3727.0
2024-10-15 13:45:00,341.58,341.9,341.58,341.83,3543.0,338.1639,338.4807,338.1639,338.4114,3543.0
2024-10-15 13:50:00,341.86,341.88,341.45,341.59,7725.0,338.4411,338.4609,338.0352,338.1738,7725.0
2024-10-15 13:55:00,341.44,341.57,341.23,341.23,14029.0,338.0253,338.154,337.8174,337.8174,14029.0
2024-10-15 14:00:00,341.0,341.24,340.59,341.24,9723.0,337.5897,337.8273,337.1838,337.8273,9723.0
2024-10-15 14:05:00,341.25,341.29,340.69,340.69,4972.0,337.8372,337.8768,337.2828,337.2828,4972.0
2024-10-15 14:10:00,340.69,340.95,340.61,340.87,4579.0,337.2828,337.5402,337.2036,337.461,4579.0
2024-10-15 14:15:00,340.65,340.76,340.29,340.29,10048.0,337.2432,337.3521,336.8868,336.8868,10048.0
2024-10-15 14:20:00,340.25,340.77,340.08,340.08,18708.0,336.8472,337.362,336.6789,336.6789,18708.0
2024-10-15 14:25:00,340.21,340.28,339.6,339.87,5969.0,336.8076,336.8769,336.2037,336.471,5969.0
2024-10-15 14:30:00,340.03,340.06,339.72,339.76,3994.0,336.6294,336.6591,336.3225,336.3621,3994.0
2024-10-15 14:35:00,339.66,340.27,339.63,340.19,8951.0,336.2631,336.867,336.2334,336.7878,8951.0
2024-10-15 14:40:00,340.29,340.47,340.05,340.09,9334.0,336.8868,337.065,336.6492,336.6888,9334.0
2024-10-15 14:45:00,340.16,340.16,339.42,339.43,14761.0,336.7581,336.7581,336.0255,336.0354,14761.0
2024-10-15 14:50:00,339.33,339.72,339.33,339.61,5108.0,335.9364,336.3225,335.9364,336.2136,5108.0
2024-10-15 14:55:00,339.6,339.74,339.36,339.46,8569.0,336.2037,336.3423,335.9661,336.0651,8569.0
2024-10-15 15:00:00,339.42,339.47,338.7,338.78,7857.0,336.0255,336.075,335.3127,335.3919,7857.0
2024-10-15 15:05:00,338.57,338.57,338.0,338.04,6879.0,335.184,335.184,334.6197,334.6593,6879.0
2024-10-15 15:10:00,338.0,338.71,338.0,338.31,8461.0,334.6197,335.3226,334.6197,334.9266,8461.0
2024-10-15 15:15:00,338.38,338.61,338.35,338.52,6753.0,334.9959,335.2236,334.9662,335.1345,6753.0
2024-10-15 15:20:00,338.56,338.88,338.54,338.82,8639.0,335.1741,335.4909,335.1543,335.4315,8639.0
2024-10-15 15:25:00,338.89,339.13,338.19,338.19,8294.0,335.5008,335.7384,334.8078,334.8078,8294.0
2024-10-15 15:30:00,338.32,338.49,337.79,337.95,14725.0,334.9365,335.1048,334.4118,334.5702,14725.0
2024-10-15 15:35:00,337.96,338.16,337.7,338.0,11110.0,334.5801,334.7781,334.3227,334.6197,11110.0
2024-10-15 15:40:00,337.95,338.72,337.93,338.26,13926.0,334.5702,335.3325,334.5504,334.8771,13926.0
2024-10-15 15:45:00,338.26,338.26,337.47,337.95,17787.0,334.8771,334.8771,334.095,334.5702,17787.0
2024-10-15 15:50:00,338.0,338.76,337.75,338.7,32122.0,334.6197,335.3721,334.3722,335.3127,32122.0
2024-10-15 15:55:00,338.63,338.63,337.56,338.03,63977.0,335.2434,335.2434,334.1841,334.6494,63977.0
2024-10-16 09:30:00,338.95,340.05,338.1,338.75,31855.0,335.5602,336.6492,334.7187,335.3622,31855.0
2024-10-16 09:35:00,339.4,339.41,337.81,338.86,23742.0,336.0057,336.0156,334.4316,335.4711,23742.0
2024-10-16 09:40:00,338.96,339.77,338.96,339.34,6479.0,335.5701,336.372,335.5701,335.9463,6479.0
2024-10-16 09:45:00,339.21,339.56,339.08,339.26,8168.0,335.8176,336.1641,335.6889,335.8671,8168.0
2024-10-16 09:50:00,339.23,339.72,338.8,339.49,9711.0,335.8374,336.3225,335.4117,336.0948,9711.0
2024-10-16 09:55:00,339.35,339.43,338.8,339.02,11455.0,335.9562,336.0354,335.4117,335.6295,11455.0
2024-10-16 10:00:00,339.18,339.53,338.8,339.11,11705.0,335.7879,336.1344,335.4117,335.7186,11705.0
2024-10-16 10:05:00,339.13,339.55,339.09,339.44,7980.0,335.7384,336.1542,335.6988,336.0453,7980.0
2024-10-16 10:10:00,339.46,340.56,339.46,340.18,5475.0,336.0651,337.1541,336.0651,336.7779,5475.0
2024-10-16 10:15:00,340.38,340.49,339.39,339.39,5144.0,336.9759,337.0848,335.9958,335.9958,5144.0
2024-10-16 10:20:00,339.49,339.75,339.2,339.75,5321.0,336.0948,336.3522,335.8077,336.3522,5321.0
2024-10-16 10:25:00,339.66,339.97,339.52,339.58,4609.0,336.2631,336.57,336.1245,336.1839,4609.0
2024-10-16 10:30:00,339.3,339.93,339.17,339.56,5494.0,335.9067,336.5304,335.778,336.1641,5494.0
2024-10-16 10:35:00,339.72,339.73,338.75,338.75,3861.0,336.3225,336.3324,335.3622,335.3622,3861.0
2024-10-16 10:40:00,338.82,339.08,337.8,339.05,17735.0,335.4315,335.6889,334.4217,335.6592,17735.0
2024-10-16 10:45:00,339.05,339.99,339.05,339.94,7699.0,335.6592,336.5898,335.6592,336.5403,7699.0
2024-10-16 10:50:00,339.94,340.24,339.83,340.05,1500.0,336.5403,336.8373,336.4314,336.6492,1500.0
2024-10-16 10:55:00,340.03,340.3,339.8,340.05,4550.0,336.6294,336.8967,336.4017,336.6492,4550.0
2024-10-16 11:00:00,340.01,340.03,339.61,339.75,3134.0,336.6096,336.6294,336.2136,336.3522,3134.0
2024-10-16 11:05:00,339.79,339.79,339.5,339.69,2479.0,336.3918,336.3918,336.1047,336.2928,2479.0
2024-10-16 11:10:00,339.8,339.89,339.67,339.67,1001.0,336.4017,336.4908,336.273,336.273,1001.0
2024-10-16 11:15:00,339.82,340.31,339.82,340.27,4109.0,336.4215,336.9066,336.4215,336.867,4109.0
2024-10-16 11:20:00,340.35,340.43,340.12,340.28,3230.0,336.9462,337.0254,336.7185,336.8769,3230.0
2024-10-16 11:25:00,340.24,340.54,340.11,340.54,2625.0,336.8373,337.1343,336.7086,337.1343,2625.0
2024-10-16 11:30:00,340.48,340.7,340.4,340.46,7175.0,337.0749,337.2927,336.9957,337.0551,7175.0
2024-10-16 11:35:00,340.36,340.67,340.36,340.44,2102.0,336.9561,337.263,336.9561,337.0353,2102.0
2024-10-16 11:40:00,340.53,340.53,340.22,340.25,1193.0,337.1244,337.1244,336.8175,336.8472,1193.0
2024-10-16 11:45:00,340.09,340.17,339.45,339.66,2411.0,336.6888,336.768,336.0552,336.2631,2411.0
2024-10-16 11:50:00,339.53,339.75,339.53,339.6,1044.0,336.1344,336.3522,336.1344,336.2037,1044.0
2024-10-16 11:55:00,339.67,339.97,339.58,339.69,7280.0,336.273,336.57,336.1839,336.2928,7280.0
2024-10-16 12:00:00,339.78,340.3,339.78,340.17,2857.0,336.3819,336.8967,336.3819,336.768,2857.0
2024-10-16 12:05:00,340.16,340.6,340.14,340.6,4976.0,336.7581,337.1937,336.7383,337.1937,4976.0
2024-10-16 12:10:00,340.74,340.78,340.51,340.72,2648.0,337.3323,337.3719,337.1046,337.3125,2648.0
2024-10-16 12:15:00,340.72,340.73,340.38,340.54,1936.0,337.3125,337.3224,336.9759,337.1343,1936.0
2024-10-16 12:20:00,340.51,340.69,340.49,340.69,2084.0,337.1046,337.2828,337.0848,337.2828,2084.0
2024-10-16 12:25:00,340.64,340.83,340.61,340.61,2765.0,337.2333,337.4214,337.2036,337.2036,2765.0
2024-10-16 12:30:00,340.76,340.76,340.32,340.37,2301.0,337.3521,337.3521,336.9165,336.966,2301.0
2024-10-16 12:35:00,340.39,340.51,340.25,340.48,3900.0,336.9858,337.1046,336.8472,337.0749,3900.0
2024-10-16 12:40:00,340.58,340.61,340.42,340.42,1132.0,337.1739,337.2036,337.0155,337.0155,1132.0
2024-10-16 12:45:00,340.47,340.55,340.36,340.36,1556.0,337.065,337.1442,336.9561,336.9561,1556.0
2024-10-16 12:50:00,340.4,340.61,340.24,340.24,3184.0,336.9957,337.2036,336.8373,336.8373,3184.0
2024-10-16 12:55:00,340.36,340.51,340.16,340.16,2582.0,336.9561,337.1046,336.7581,336.7581,2582.0
2024-10-16 13:00:00,340.25,340.37,340.16,340.26,2365.0,336.8472,336.966,336.7581,336.8571,2365.0
2024-10-16 13:05:00,340.22,340.38,340.14,340.25,4657.0,336.8175,336.9759,336.7383,336.8472,4657.0
2024-10-16 13:10:00,340.31,340.48,340.25,340.28,3237.0,336.9066,337.0749,336.8472,336.8769,3237.0
2024-10-16 13:15:00,339.99,340.23,339.97,339.97,1714.0,336.5898,336.8274,336.57,336.57,1714.0
2024-10-16 13:20:00,339.97,340.25,339.78,340.22,1884.0,336.57,336.8472,336.3819,336.8175,1884.0
2024-10-16 13:25:00,340.29,340.39,340.27,340.28,2131.0,336.8868,336.9858,336.867,336.8769,2131.0
2024-10-16 13:30:00,340.2,340.2,340.0,340.02,1566.0,336.7977,336.7977,336.5997,336.6195,1566.0
2024-10-16 13:35:00,340.18,340.18,339.99,340.13,2206.0,336.7779,336.7779,336.5898,336.7284,2206.0
2024-10-16 13:40:00,340.25,340.3,340.14,340.17,3381.0,336.8472,336.8967,336.7383,336.768,3381.0
2024-10-16 13:45:00,340.28,340.33,340.13,340.19,2925.0,336.8769,336.9264,336.7284,336.7878,2925.0
2024-10-16 13:50:00,340.09,340.09,339.86,339.92,1751.0,336.6888,336.6888,336.4611,336.5205,1751.0
2024-10-16 13:55:00,339.91,340.45,339.91,340.43,5181.0,336.5106,337.0452,336.5106,337.0254,5181.0
2024-10-16 14:00:00,340.43,340.47,340.32,340.37,4004.0,337.0254,337.065,336.9165,336.966,4004.0
2024-10-16 14:05:00,340.37,340.45,340.13,340.25,1460.0,336.966,337.0452,336.7284,336.8472,1460.0
2024-10-16 14:10:00,340.28,340.66,340.28,340.66,3876.0,336.8769,337.2531,336.8769,337.2531,3876.0
2024-10-16 14:15:00,340.6,340.7,340.47,340.7,2500.0,337.1937,337.2927,337.065,337.2927,2500.0
2024-10-16 14:20:00,340.67,341.38,340.67,341.33,3402.0,337.263,337.9659,337.263,337.9164,3402.0
2024-10-16 14:25:00,341.32,341.32,340.95,341.11,1914.0,337.9065,337.9065,337.5402,337.6986,1914.0
2024-10-16 14:30:00,341.05,341.09,340.81,340.81,2083.0,337.6392,337.6788,337.4016,337.4016,2083.0
2024-10-16 14:35:00,340.9,340.93,340.67,340.67,1140.0,337.4907,337.5204,337.263,337.263,1140.0
2024-10-16 14:40:00,340.75,340.81,340.66,340.72,1686.0,337.3422,337.4016,337.2531,337.3125,1686.0
2024-10-16 14:45:00,340.76,340.82,340.64,340.71,1998.0,337.3521,337.4115,337.2333,337.3026,1998.0
2024-10-16 14:50:00,340.82,340.82,340.58,340.58,4166.0,337.4115,337.4115,337.1739,337.1739,4166.0
2024-10-16 14:55:00,340.67,340.84,340.59,340.72,4751.0,337.263,337.4313,337.1838,337.3125,4751.0
2024-10-16 15:00:00,340.82,340.82,340.58,340.58,3352.0,337.4115,337.4115,337.1739,337.1739,3352.0
2024-10-16 15:05:00,340.63,340.97,340.52,340.78,7766.0,337.2234,337.56,337.1145,337.3719,7766.0
2024-10-16 15:10:00,340.78,340.9,340.7,340.73,3359.0,337.3719,337.4907,337.2927,337.3224,3359.0
2024-10-16 15:15:00,340.82,340.85,340.61,340.77,3950.0,337.4115,337.4412,337.2036,337.362,3950.0
2024-10-16 15:20:00,340.77,340.86,340.65,340.73,5436.0,337.362,337.4511,337.2432,337.3224,5436.0
2024-10-16 15:25:00,340.73,340.73,340.44,340.44,5120.0,337.3224,337.3224,337.0353,337.0353,5120.0
2024-10-16 15:30:00,340.57,340.57,340.25,340.48,8107.0,337.164,337.164,336.8472,337.0749,8107.0
2024-10-16 15:35:00,340.46,340.8,340.46,340.73,6057.0,337.0551,337.3917,337.0551,337.3224,6057.0
2024-10-16 15:40:00,340.84,340.95,340.57,340.57,3158.0,337.4313,337.5402,337.164,337.164,3158.0
2024-10-16 15:45:00,340.58,340.73,340.36,340.68,4539.0,337.1739,337.3224,336.9561,337.2729,4539.0
2024-10-16 15:50:00,340.71,341.13,340.64,341.13,7452.0,337.3026,337.7184,337.2333,337.7184,7452.0
2024-10-16 15:55:00,341.22,341.36,340.63,340.97,29939.0,337.8075,337.9461,337.2234,337.56,29939.0
2024-10-17 09:30:00,345.0,345.45,340.89,344.68,57887.0,341.5497,341.9952,337.4808,341.2329,57887.0
2024-10-17 09:35:00,344.86,345.1,343.57,344.35,9406.0,341.4111,341.6487,340.134,340.9062,9406.0
2024-10-17 09:40:00,344.23,347.09,344.23,347.09,8924.0,340.7874,343.6188,340.7874,343.6188,8924.0
2024-10-17 09:45:00,346.93,346.96,344.89,345.3,11979.0,343.4604,343.4901,341.4408,341.8467,11979.0
2024-10-17 09:50:00,345.47,345.95,345.11,345.74,8577.0,342.015,342.4902,341.6586,342.2823,8577.0
2024-10-17 09:55:00,345.44,345.56,344.46,344.68,15905.0,341.9853,342.1041,341.0151,341.2329,15905.0
2024-10-17 10:00:00,345.35,345.51,344.4,345.21,6976.0,341.8962,342.0546,340.9557,341.7576,6976.0
2024-10-17 10:05:00,345.26,345.41,344.63,345.17,10183.0,341.8071,341.9556,341.1834,341.718,10183.0
2024-10-17 10:10:00,345.12,345.73,344.93,345.43,5022.0,341.6685,342.2724,341.4804,341.9754,5022.0
2024-10-17 10:15:00,345.3,346.59,345.26,346.33,5992.0,341.8467,343.1238,341.8071,342.8664,5992.0
2024-10-17 10:20:00,346.31,346.53,345.99,346.18,10713.0,342.8466,343.0644,342.5298,342.7179,10713.0
2024-10-17 10:25:00,346.14,346.57,345.49,346.21,9132.0,342.6783,343.104,342.0348,342.7476,9132.0
2024-10-17 10:30:00,346.22,346.4,345.38,346.1,7709.0,342.7575,342.9357,341.9259,342.6387,7709.0
2024-10-17 10:35:00,346.12,346.32,345.3,346.27,11925.0,342.6585,342.8565,341.8467,342.807,11925.0
2024-10-17 10:40:00,346.12,346.31,345.48,345.71,10162.0,342.6585,342.8466,342.0249,342.2526,10162.0
2024-10-17 10:45:00,345.82,346.45,345.49,346.3,10718.0,342.3615,342.9852,342.0348,342.8367,10718.0
2024-10-17 10:50:00,346.29,346.29,345.67,345.95,7345.0,342.8268,342.8268,342.213,342.4902,7345.0
2024-10-17 10:55:00,346.08,346.37,345.85,345.89,5191.0,342.6189,342.906,342.3912,342.4308,5191.0
2024-10-17 11:00:00,345.89,346.17,345.42,345.65,8894.0,342.4308,342.708,341.9655,342.1932,8894.0
2024-10-17 11:05:00,345.74,346.06,345.58,345.87,9567.0,342.2823,342.5991,342.1239,342.411,9567.0
2024-10-17 11:10:00,345.75,346.5,345.74,346.35,11809.0,342.2922,343.0347,342.2823,342.8862,11809.0
2024-10-17 11:15:00,346.5,346.77,346.16,346.16,7253.0,343.0347,343.302,342.6981,342.6981,7253.0
2024-10-17 11:20:00,346.28,346.66,346.09,346.66,8111.0,342.8169,343.1931,342.6288,343.1931,8111.0
2024-10-17 11:25:00,346.63,347.01,346.59,346.92,11216.0,343.1634,343.5396,343.1238,343.4505,11216.0
2024-10-17 11:30:00,346.92,347.29,346.74,347.29,10953.0,343.4505,343.8168,343.2723,343.8168,10953.0
2024-10-17 11:35:00,347.24,347.28,347.0,347.09,8978.0,343.7673,343.8069,343.5297,343.6188,8978.0
2024-10-17 11:40:00,347.13,347.13,346.7,347.12,8388.0,343.6584,343.6584,343.2327,343.6485,8388.0
2024-10-17 11:45:00,346.88,347.1,346.73,346.87,10247.0,343.4109,343.6287,343.2624,343.401,10247.0
2024-10-17 11:50:00,346.84,346.9,346.43,346.7,10457.0,343.3713,343.4307,342.9654,343.2327,10457.0
2024-10-17 11:55:00,346.79,347.38,346.69,347.38,5269.0,343.3218,343.9059,343.2228,343.9059,5269.0
2024-10-17 12:00:00,347.29,347.39,346.76,346.93,5472.0,343.8168,343.9158,343.2921,343.4604,5472.0
2024-10-17 12:05:00,346.9,347.39,346.9,347.39,4992.0,343.4307,343.9158,343.4307,343.9158,4992.0
2024-10-17 12:10:00,347.42,347.51,347.17,347.51,7426.0,343.9455,344.0346,343.698,344.0346,7426.0
2024-10-17 12:15:00,347.5,347.71,347.4,347.61,9073.0,344.0247,344.2326,343.9257,344.1336,9073.0
2024-10-17 12:20:00,347.69,347.79,347.49,347.77,6909.0,344.2128,344.3118,344.0148,344.292,6909.0
2024-10-17 12:25:00,347.89,347.91,347.47,347.78,8723.0,344.4108,344.4306,343.995,344.3019,8723.0
2024-10-17 12:30:00,347.69,347.77,347.43,347.58,6077.0,344.2128,344.292,343.9554,344.1039,6077.0
2024-10-17 12:35:00,347.66,348.07,347.66,348.02,4209.0,344.1831,344.589,344.1831,344.5395,4209.0
2024-10-17 12:40:00,348.02,348.33,347.95,348.3,5759.0,344.5395,344.8464,344.4702,344.8167,5759.0
2024-10-17 12:45:00,348.27,348.34,347.93,348.0,8010.0,344.787,344.8563,344.4504,344.5197,8010.0
2024-10-17 12:50:00,348.04,348.43,347.98,348.4,4547.0,344.5593,344.9454,344.4999,344.9157,4547.0
2024-10-17 12:55:00,348.4,348.66,347.9,348.32,12763.0,344.9157,345.1731,344.4207,344.8365,12763.0
2024-10-17 13:00:00,348.17,348.17,347.59,347.66,2991.0,344.688,344.688,344.1138,344.1831,2991.0
2024-10-17 13:05:00,347.59,347.82,347.52,347.64,8315.0,344.1138,344.3415,344.0445,344.1633,8315.0
2024-10-17 13:10:00,347.75,347.88,347.33,347.44,6589.0,344.2722,344.4009,343.8564,343.9653,6589.0
2024-10-17 13:15:00,347.46,348.05,347.36,348.05,5795.0,343.9851,344.5692,343.8861,344.5692,5795.0
2024-10-17 13:20:00,348.13,348.35,347.92,347.92,7260.0,344.6484,344.8662,344.4405,344.4405,7260.0
2024-10-17 13:25:00,347.82,348.02,347.74,347.94,3909.0,344.3415,344.5395,344.2623,344.4603,3909.0
2024-10-17 13:30:00,347.97,347.98,347.28,347.28,4069.0,344.49,344.4999,343.8069,343.8069,4069.0
2024-10-17 13:35:00,347.28,347.63,347.24,347.53,12058.0,343.8069,344.1534,343.7673,344.0544,12058.0
2024-10-17 13:40:00,347.44,348.32,347.44,348.32,3954.0,343.9653,344.8365,343.9653,344.8365,3954.0
2024-10-17 13:45:00,348.13,348.38,347.76,347.77,15923.0,344.6484,344.8959,344.2821,344.292,15923.0
2024-10-17 13:50:00,347.76,347.88,347.59,347.59,5552.0,344.2821,344.4009,344.1138,344.1138,5552.0
2024-10-17 13:55:00,347.59,347.8,347.31,347.67,10709.0,344.1138,344.3217,343.8366,344.193,10709.0
2024-10-17 14:00:00,347.79,347.96,347.57,347.66,9109.0,344.3118,344.4801,344.094,344.1831,9109.0
2024-10-17 14:05:00,347.68,347.89,347.32,347.32,7052.0,344.2029,344.4108,343.8465,343.8465,7052.0
2024-10-17 14:10:00,347.32,348.06,347.13,348.03,10436.0,343.8465,344.5791,343.6584,344.5494,10436.0
2024-10-17 14:15:00,348.03,348.05,347.38,347.47,11116.0,344.5494,344.5692,343.9059,343.995,11116.0
2024-10-17 14:20:00,347.58,347.68,347.41,347.55,8452.0,344.1039,344.2029,343.9356,344.0742,8452.0
2024-10-17 14:25:00,347.59,348.24,347.58,347.8,15779.0,344.1138,344.7573,344.1039,344.3217,15779.0
2024-10-17 14:30:00,347.8,348.48,347.77,348.48,9760.0,344.3217,344.9949,344.292,344.9949,9760.0
2024-10-17 14:35:00,348.48,348.68,348.23,348.68,15189.0,344.9949,345.1929,344.7474,345.1929,15189.0
2024-10-17 14:40:00,348.6,349.06,348.39,348.87,15165.0,345.1137,345.5691,344.9058,345.381,15165.0
2024-10-17 14:45:00,348.87,349.06,348.52,348.93,9499.0,345.381,345.5691,345.0345,345.4404,9499.0
2024-10-17 14:50:00,348.95,349.26,348.93,349.08,10414.0,345.4602,345.7671,345.4404,345.5889,10414.0
2024-10-17 14:55:00,349.13,349.2,348.84,349.11,11435.0,345.6384,345.7077,345.3513,345.6186,11435.0
2024-10-17 15:00:00,349.14,349.22,348.74,348.98,11769.0,345.6483,345.7275,345.2523,345.4899,11769.0
2024-10-17 15:05:00,348.99,349.13,348.81,349.13,9527.0,345.4998,345.6384,345.3216,345.6384,9527.0
2024-10-17 15:10:00,349.15,349.65,349.14,349.51,11557.0,345.6582,346.1532,345.6483,346.0146,11557.0
2024-10-17 15:15:00,349.49,349.74,349.46,349.55,12684.0,345.9948,346.2423,345.9651,346.0542,12684.0
2024-10-17 15:20:00,349.63,349.63,349.05,349.26,18667.0,346.1334,346.1334,345.5592,345.7671,18667.0
2024-10-17 15:25:00,349.12,349.29,348.94,349.02,13160.0,345.6285,345.7968,345.4503,345.5295,13160.0
2024-10-17 15:30:00,349.02,349.06,348.82,348.96,15383.0,345.5295,345.5691,345.3315,345.4701,15383.0
2024-10-17 15:35:00,348.94,348.94,347.58,347.68,15739.0,345.4503,345.4503,344.1039,344.2029,15739.0
2024-10-17 15:40:00,347.67,348.06,347.59,347.77,16411.0,344.193,344.5791,344.1138,344.292,16411.0
2024-10-17 15:45:00,347.79,347.89,347.4,347.79,17812.0,344.3118,344.4108,343.9257,344.3118,17812.0
2024-10-17 15:50:00,347.73,348.42,347.67,348.4,29767.0,344.2524,344.9355,344.193,344.9157,29767.0
2024-10-17 15:55:00,348.3,348.97,347.81,348.32,74965.0,344.8167,345.48,344.3316,344.8365,74965.0
2024-10-18 09:30:00,349.56,349.56,347.2,347.2,122884.0,346.0641,346.0641,343.7277,343.7277,122884.0
2024-10-18 09:35:00,347.16,348.07,346.8,348.0,1528.0,343.6881,344.589,343.3317,344.5197,1528.0
2024-10-18 09:40:00,348.04,348.57,347.6,348.24,4926.0,344.5593,345.084,344.1237,344.7573,4926.0
2024-10-18 09:45:00,348.71,348.71,346.92,346.92,5073.0,345.2226,345.2226,343.4505,343.4505,5073.0
2024-10-18 09:50:00,346.57,346.95,345.96,345.99,7895.0,343.104,343.4802,342.5001,342.5298,7895.0
2024-10-18 09:55:00,345.96,346.52,345.86,346.01,4877.0,342.5001,343.0545,342.4011,342.5496,4877.0
2024-10-18 10:00:00,346.15,346.7,346.04,346.34,6116.0,342.6882,343.2327,342.5793,342.8763,6116.0
2024-10-18 10:05:00,346.04,346.96,345.95,346.94,9542.0,342.5793,343.4901,342.4902,343.4703,9542.0
2024-10-18 10:10:00,346.69,346.76,345.68,345.77,6623.0,343.2228,343.2921,342.2229,342.312,6623.0
2024-10-18 10:15:00,345.27,345.96,345.26,345.75,2356.0,341.817,342.5001,341.8071,342.2922,2356.0
2024-10-18 10:20:00,346.11,346.24,345.4,345.64,2013.0,342.6486,342.7773,341.9457,342.1833,2013.0
2024-10-18 10:25:00,345.77,346.24,345.63,346.1,3863.0,342.312,342.7773,342.1734,342.6387,3863.0
2024-10-18 10:30:00,346.38,346.84,346.15,346.52,7677.0,342.9159,343.3713,342.6882,343.0545,7677.0
2024-10-18 10:35:00,346.31,347.87,346.31,347.48,6428.0,342.8466,344.391,342.8466,344.0049,6428.0
2024-10-18 10:40:00,347.42,348.07,347.42,347.95,9082.0,343.9455,344.589,343.9455,344.4702,9082.0
2024-10-18 10:45:00,347.81,348.35,347.48,347.71,8125.0,344.3316,344.8662,344.0049,344.2326,8125.0
2024-10-18 10:50:00,347.57,348.2,347.46,347.85,7028.0,344.094,344.7177,343.9851,344.3712,7028.0
2024-10-18 10:55:00,347.69,348.06,346.97,346.97,6844.0,344.2128,344.5791,343.5,343.5,6844.0
2024-10-18 11:00:00,346.97,347.43,346.9,347.28,6135.0,343.5,343.9554,343.4307,343.8069,6135.0
2024-10-18 11:05:00,347.1,348.11,347.01,348.11,6886.0,343.6287,344.6286,343.5396,344.6286,6886.0
2024-10-18 11:10:00,348.19,348.39,347.98,348.37,5256.0,344.7078,344.9058,344.4999,344.886,5256.0
2024-10-18 11:15:00,348.25,348.4,347.98,348.34,5681.0,344.7672,344.9157,344.4999,344.8563,5681.0
2024-10-18 11:20:00,348.43,348.43,347.83,348.06,10100.0,344.9454,344.9454,344.3514,344.5791,10100.0
2024-10-18 11:25:00,348.22,348.74,348.06,348.69,4901.0,344.7375,345.2523,344.5791,345.2028,4901.0
2024-10-18 11:30:00,348.73,349.03,348.4,348.98,8776.0,345.2424,345.5394,344.9157,345.4899,8776.0
2024-10-18 11:35:00,348.89,349.14,348.65,349.14,6723.0,345.4008,345.6483,345.1632,345.6483,6723.0
2024-10-18 11:40:00,348.93,349.1,348.68,348.98,5667.0,345.4404,345.6087,345.1929,345.4899,5667.0
2024-10-18 11:45:00,349.01,349.03,348.69,348.89,6934.0,345.5196,345.5394,345.2028,345.4008,6934.0
2024-10-18 11:50:00,348.83,349.63,348.64,349.63,8345.0,345.3414,346.1334,345.1533,346.1334,8345.0
2024-10-18 11:55:00,349.64,349.64,349.1,349.39,10573.0,346.1433,346.1433,345.6087,345.8958,10573.0
2024-10-18 12:00:00,349.48,349.61,349.1,349.17,3211.0,345.9849,346.1136,345.6087,345.678,3211.0
2024-10-18 12:05:00,349.25,349.25,348.5,348.75,5286.0,345.7572,345.7572,345.0147,345.2622,5286.0
2024-10-18 12:10:00,348.68,348.7,348.36,348.57,4974.0,345.1929,345.2127,344.8761,345.084,4974.0
2024-10-18 12:15:00,348.57,349.23,348.57,349.13,3737.0,345.084,345.7374,345.084,345.6384,3737.0
2024-10-18 12:20:00,349.11,349.21,348.91,348.92,4771.0,345.6186,345.7176,345.4206,345.4305,4771.0
2024-10-18 12:25:00,348.96,349.06,348.87,349.05,3057.0,345.4701,345.5691,345.381,345.5592,3057.0
2024-10-18 12:30:00,349.0,349.43,348.95,349.38,5922.0,345.5097,345.9354,345.4602,345.8859,5922.0
2024-10-18 12:35:00,349.38,349.51,349.17,349.26,6108.0,345.8859,346.0146,345.678,345.7671,6108.0
2024-10-18 12:40:00,349.29,349.35,349.06,349.35,1953.0,345.7968,345.8562,345.5691,345.8562,1953.0
2024-10-18 12:45:00,349.3,349.3,349.06,349.22,4402.0,345.8067,345.8067,345.5691,345.7275,4402.0
2024-10-18 12:50:00,349.21,349.49,349.14,349.48,6661.0,345.7176,345.9948,345.6483,345.9849,6661.0
2024-10-18 12:55:00,349.55,349.7,348.89,348.89,6163.0,346.0542,346.2027,345.4008,345.4008,6163.0
2024-10-18 13:00:00,349.05,349.35,348.92,349.06,4522.0,345.5592,345.8562,345.4305,345.5691,4522.0
2024-10-18 13:05:00,349.06,349.18,348.8,348.97,10533.0,345.5691,345.6879,345.3117,345.48,10533.0
2024-10-18 13:10:00,348.96,349.08,348.86,348.86,3905.0,345.4701,345.5889,345.3711,345.3711,3905.0
2024-10-18 13:15:00,348.75,348.8,348.28,348.77,4882.0,345.2622,345.3117,344.7969,345.282,4882.0
2024-10-18 13:20:00,348.74,348.92,348.71,348.88,5570.0,345.2523,345.4305,345.2226,345.3909,5570.0
2024-10-18 13:25:00,348.85,348.85,348.58,348.58,4230.0,345.3612,345.3612,345.0939,345.0939,4230.0
2024-10-18 13:30:00,348.58,348.81,348.48,348.81,3379.0,345.0939,345.3216,344.9949,345.3216,3379.0
2024-10-18 13:35:00,348.86,348.94,348.79,348.94,3217.0,345.3711,345.4503,345.3018,345.4503,3217.0
2024-10-18 13:40:00,348.88,348.88,348.4,348.53,1801.0,345.3909,345.3909,344.9157,345.0444,1801.0
2024-10-18 13:45:00,348.4,348.68,348.4,348.5,4196.0,344.9157,345.1929,344.9157,345.0147,4196.0
2024-10-18 13:50:00,348.46,348.68,348.41,348.58,4400.0,344.9751,345.1929,344.9256,345.0939,4400.0
2024-10-18 13:55:00,348.58,348.58,348.31,348.5,12742.0,345.0939,345.0939,344.8266,345.0147,12742.0
2024-10-18 14:00:00,348.59,348.87,348.28,348.85,20696.0,345.1038,345.381,344.7969,345.3612,20696.0
2024-10-18 14:05:00,348.97,348.97,348.76,348.89,6700.0,345.48,345.48,345.2721,345.4008,6700.0
2024-10-18 14:10:00,348.89,349.0,348.65,348.83,8746.0,345.4008,345.5097,345.1632,345.3414,8746.0
2024-10-18 14:15:00,348.81,349.25,348.68,349.15,8287.0,345.3216,345.7572,345.1929,345.6582,8287.0
2024-10-18 14:20:00,349.21,349.22,349.11,349.15,4481.0,345.7176,345.7275,345.6186,345.6582,4481.0
2024-10-18 14:25:00,349.11,349.15,348.73,348.73,5649.0,345.6186,345.6582,345.2424,345.2424,5649.0
2024-10-18 14:30:00,348.69,348.77,348.43,348.46,6070.0,345.2028,345.282,344.9454,344.9751,6070.0
2024-10-18 14:35:00,348.51,348.57,348.3,348.46,4189.0,345.0246,345.084,344.8167,344.9751,4189.0
2024-10-18 14:40:00,348.38,348.76,348.38,348.71,4241.0,344.8959,345.2721,344.8959,345.2226,4241.0
2024-10-18 14:45:00,348.66,348.71,348.31,348.4,7556.0,345.1731,345.2226,344.8266,344.9157,7556.0
2024-10-18 14:50:00,348.42,348.45,347.88,347.88,3852.0,344.9355,344.9652,344.4009,344.4009,3852.0
2024-10-18 14:55:00,347.88,348.25,347.86,348.21,9378.0,344.4009,344.7672,344.3811,344.7276,9378.0
2024-10-18 15:00:00,348.14,348.19,347.74,347.97,4432.0,344.6583,344.7078,344.2623,344.49,4432.0
2024-10-18 15:05:00,348.02,348.21,347.82,348.2,4463.0,344.5395,344.7276,344.3415,344.7177,4463.0
2024-10-18 15:10:00,348.27,348.44,348.2,348.38,3117.0,344.787,344.9553,344.7177,344.8959,3117.0
2024-10-18 15:15:00,348.34,348.58,348.26,348.4,2920.0,344.8563,345.0939,344.7771,344.9157,2920.0
2024-10-18 15:20:00,348.36,348.36,347.96,348.08,6234.0,344.8761,344.8761,344.4801,344.5989,6234.0
2024-10-18 15:25:00,348.02,348.37,348.02,348.22,3199.0,344.5395,344.886,344.5395,344.7375,3199.0
2024-10-18 15:30:00,348.2,348.26,348.15,348.16,4031.0,344.7177,344.7771,344.6682,344.6781,4031.0
2024-10-18 15:35:00,348.12,348.51,348.11,348.46,3722.0,344.6385,345.0246,344.6286,344.9751,3722.0
2024-10-18 15:40:00,348.37,348.38,347.86,347.86,4278.0,344.886,344.8959,344.3811,344.3811,4278.0
2024-10-18 15:45:00,347.93,348.07,347.85,347.93,8221.0,344.4504,344.589,344.3712,344.4504,8221.0
2024-10-18 15:50:00,347.94,348.5,347.86,348.45,17560.0,344.4603,345.0147,344.3811,344.9652,17560.0
2024-10-18 15:55:00,348.44,348.57,348.03,348.17,41624.0,344.9553,345.084,344.5494,344.688,41624.0
2024-10-21 09:30:00,348.0,348.0,346.29,346.62,21710.0,344.5197,344.5197,342.8268,343.1535,21710.0
2024-10-21 09:35:00,346.56,347.59,346.22,347.18,3250.0,343.0941,344.1138,342.7575,343.7079,3250.0
2024-10-21 09:40:00,346.93,347.81,346.89,347.67,4437.0,343.4604,344.3316,343.4208,344.193,4437.0
2024-10-21 09:45:00,347.68,348.42,347.68,348.28,3385.0,344.2029,344.9355,344.2029,344.7969,3385.0
2024-10-21 09:50:00,348.44,348.73,348.08,348.13,3958.0,344.9553,345.2424,344.5989,344.6484,3958.0
2024-10-21 09:55:00,348.13,348.13,347.37,347.78,5571.0,344.6484,344.6484,343.896,344.3019,5571.0
2024-10-21 10:00:00,347.83,348.6,347.65,348.23,10180.0,344.3514,345.1137,344.1732,344.7474,10180.0
2024-10-21 10:05:00,348.23,348.34,347.71,348.02,2714.0,344.7474,344.8563,344.2326,344.5395,2714.0
2024-10-21 10:10:00,347.87,348.15,347.64,347.82,3227.0,344.391,344.6682,344.1633,344.3415,3227.0
2024-10-21 10:15:00,347.88,348.18,347.57,347.63,3258.0,344.4009,344.6979,344.094,344.1534,3258.0
2024-10-21 10:20:00,347.56,347.63,347.25,347.55,12103.0,344.0841,344.1534,343.7772,344.0742,12103.0
2024-10-21 10:25:00,347.07,347.21,346.55,346.72,3223.0,343.599,343.7376,343.0842,343.2525,3223.0
2024-10-21 10:30:00,346.66,347.05,346.55,346.88,2316.0,343.1931,343.5792,343.0842,343.4109,2316.0
2024-10-21 10:35:00,346.9,347.5,346.9,347.47,3067.0,343.4307,344.0247,343.4307,343.995,3067.0
2024-10-21 10:40:00,347.34,347.41,347.02,347.22,2521.0,343.8663,343.9356,343.5495,343.7475,2521.0
2024-10-21 10:45:00,347.13,347.13,346.34,346.78,1891.0,343.6584,343.6584,342.8763,343.3119,1891.0
2024-10-21 10:50:00,346.72,347.38,346.54,347.23,7643.0,343.2525,343.9059,343.0743,343.7574,7643.0
2024-10-21 10:55:00,347.16,347.45,347.13,347.44,2326.0,343.6881,343.9752,343.6584,343.9653,2326.0
2024-10-21 11:00:00,347.48,347.49,346.31,346.91,5094.0,344.0049,344.0148,342.8466,343.4406,5094.0
2024-10-21 11:05:00,346.73,347.02,346.26,346.73,10535.0,343.2624,343.5495,342.7971,343.2624,10535.0
2024-10-21 11:10:00,346.75,347.82,346.75,347.27,16279.0,343.2822,344.3415,343.2822,343.797,16279.0
2024-10-21 11:15:00,347.31,347.44,346.73,346.96,3640.0,343.8366,343.9653,343.2624,343.4901,3640.0
2024-10-21 11:20:00,346.88,347.0,346.51,346.77,2881.0,343.4109,343.5297,343.0446,343.302,2881.0
2024-10-21 11:25:00,346.81,347.01,346.66,346.93,7034.0,343.3416,343.5396,343.1931,343.4604,7034.0
2024-10-21 11:30:00,346.93,347.22,346.79,346.82,7190.0,343.4604,343.7475,343.3218,343.3515,7190.0
2024-10-21 11:35:00,346.87,347.42,346.86,347.42,3176.0,343.401,343.9455,343.3911,343.9455,3176.0
2024-10-21 11:40:00,347.34,347.7,347.34,347.7,6497.0,343.8663,344.2227,343.8663,344.2227,6497.0
2024-10-21 11:45:00,347.74,348.04,347.73,348.03,3057.0,344.2623,344.5593,344.2524,344.5494,3057.0
2024-10-21 11:50:00,348.19,348.24,347.75,347.76,5766.0,344.7078,344.7573,344.2722,344.2821,5766.0
2024-10-21 11:55:00,347.91,348.09,347.81,347.85,1853.0,344.4306,344.6088,344.3316,344.3712,1853.0
2024-10-21 12:00:00,347.86,347.97,347.48,347.62,3846.0,344.3811,344.49,344.0049,344.1435,3846.0
2024-10-21 12:05:00,347.61,347.82,347.52,347.65,5355.0,344.1336,344.3415,344.0445,344.1732,5355.0
2024-10-21 12:10:00,347.65,347.72,347.02,347.02,3424.0,344.1732,344.2425,343.5495,343.5495,3424.0
2024-10-21 12:15:00,347.17,347.23,346.84,347.02,2901.0,343.698,343.7574,343.3713,343.5495,2901.0
2024-10-21 12:20:00,347.13,347.19,346.81,346.81,600.0,343.6584,343.7178,343.3416,343.3416,600.0
2024-10-21 12:25:00,346.79,346.89,346.5,346.82,5346.0,343.3218,343.4208,343.0347,343.3515,5346.0
2024-10-21 12:30:00,346.84,347.07,346.71,347.0,3775.0,343.3713,343.599,343.2426,343.5297,3775.0
2024-10-21 12:35:00,346.86,346.96,346.79,346.84,2501.0,343.3911,343.4901,343.3218,343.3713,2501.0
2024-10-21 12:40:00,346.65,346.87,346.65,346.8,718.0,343.1832,343.401,343.1832,343.3317,718.0
2024-10-21 12:45:00,346.79,346.79,346.47,346.47,2581.0,343.3218,343.3218,343.005,343.005,2581.0
2024-10-21 12:50:00,346.47,346.77,346.36,346.77,11279.0,343.005,343.302,342.8961,343.302,11279.0
2024-10-21 12:55:00,346.78,346.9,346.68,346.9,1045.0,343.3119,343.4307,343.2129,343.4307,1045.0
2024-10-21 13:00:00,346.7,347.0,346.63,346.79,1811.0,343.2327,343.5297,343.1634,343.3218,1811.0
2024-10-21 13:05:00,346.84,347.03,346.77,347.0,1885.0,343.3713,343.5594,343.302,343.5297,1885.0
2024-10-21 13:10:00,346.9,347.07,346.77,346.99,1496.0,343.4307,343.599,343.302,343.5198,1496.0
2024-10-21 13:15:00,347.0,347.14,346.51,346.57,3642.0,343.5297,343.6683,343.0446,343.104,3642.0
2024-10-21 13:20:00,346.68,346.68,346.48,346.48,696.0,343.2129,343.2129,343.0149,343.0149,696.0
2024-10-21 13:25:00,346.68,346.78,346.52,346.68,2930.0,343.2129,343.3119,343.0545,343.2129,2930.0
2024-10-21 13:30:00,346.79,346.8,346.57,346.73,1448.0,343.3218,343.3317,343.104,343.2624,1448.0
2024-10-21 13:35:00,346.8,346.83,346.69,346.74,1720.0,343.3317,343.3614,343.2228,343.2723,1720.0
2024-10-21 13:40:00,346.77,346.92,346.65,346.87,3351.0,343.302,343.4505,343.1832,343.401,3351.0
2024-10-21 13:45:00,346.77,346.77,346.58,346.62,5415.0,343.302,343.302,343.1139,343.1535,5415.0
2024-10-21 13:50:00,346.61,346.84,346.6,346.68,5225.0,343.1436,343.3713,343.1337,343.2129,5225.0
2024-10-21 13:55:00,346.69,346.89,346.67,346.77,2201.0,343.2228,343.4208,343.203,343.302,2201.0
2024-10-21 14:00:00,346.81,346.9,346.76,346.88,2338.0,343.3416,343.4307,343.2921,343.4109,2338.0
2024-10-21 14:05:00,346.87,346.87,346.42,346.44,10078.0,343.401,343.401,342.9555,342.9753,10078.0
2024-10-21 14:10:00,346.56,346.6,346.1,346.19,3492.0,343.0941,343.1337,342.6387,342.7278,3492.0
2024-10-21 14:15:00,346.15,346.4,346.15,346.4,1341.0,342.6882,342.9357,342.6882,342.9357,1341.0
2024-10-21 14:20:00,346.53,346.59,346.0,346.03,1726.0,343.0644,343.1238,342.5397,342.5694,1726.0
2024-10-21 14:25:00,346.1,346.19,346.01,346.15,1500.0,342.6387,342.7278,342.5496,342.6882,1500.0
2024-10-21 14:30:00,346.24,346.24,345.93,346.09,3026.0,342.7773,342.7773,342.4704,342.6288,3026.0
2024-10-21 14:35:00,346.1,346.18,345.76,345.83,2527.0,342.6387,342.7179,342.3021,342.3714,2527.0
2024-10-21 14:40:00,345.88,345.93,345.53,345.53,3647.0,342.4209,342.4704,342.0744,342.0744,3647.0
2024-10-21 14:45:00,345.5,345.7,345.25,345.58,7957.0,342.0447,342.2427,341.7972,342.1239,7957.0
2024-10-21 14:50:00,345.6,345.82,345.6,345.74,3344.0,342.1437,342.3615,342.1437,342.2823,3344.0
2024-10-21 14:55:00,345.74,345.88,345.6,345.77,2571.0,342.2823,342.4209,342.1437,342.312,2571.0
2024-10-21 15:00:00,345.86,345.96,345.72,345.72,3441.0,342.4011,342.5001,342.2625,342.2625,3441.0
2024-10-21 15:05:00,345.79,346.03,345.66,346.03,19950.0,342.3318,342.5694,342.2031,342.5694,19950.0
2024-10-21 15:10:00,345.98,346.14,345.82,346.14,4846.0,342.5199,342.6783,342.3615,342.6783,4846.0
2024-10-21 15:15:00,346.07,346.36,346.07,346.33,8387.0,342.609,342.8961,342.609,342.8664,8387.0
2024-10-21 15:20:00,346.33,346.33,345.99,346.17,5166.0,342.8664,342.8664,342.5298,342.708,5166.0
2024-10-21 15:25:00,346.16,346.6,346.08,346.15,13169.0,342.6981,343.1337,342.6189,342.6882,13169.0
2024-10-21 15:30:00,346.06,346.17,345.78,345.98,11557.0,342.5991,342.708,342.3219,342.5199,11557.0
2024-10-21 15:35:00,345.95,346.03,345.71,345.88,7764.0,342.4902,342.5694,342.2526,342.4209,7764.0
2024-10-21 15:40:00,345.93,346.12,345.75,345.79,8909.0,342.4704,342.6585,342.2922,342.3318,8909.0
2024-10-21 15:45:00,345.77,346.27,345.77,346.27,4264.0,342.312,342.807,342.312,342.807,4264.0
2024-10-21 15:50:00,346.33,346.56,346.14,346.36,10950.0,342.8664,343.0941,342.6783,342.8961,10950.0
2024-10-21 15:55:00,346.48,347.19,346.39,346.92,33828.0,343.0149,343.7178,342.9258,343.4505,33828.0
2024-10-22 09:30:00,343.89,344.64,341.77,344.21,26392.0,340.4508,341.1933,338.352,340.7676,26392.0
2024-10-22 09:35:00,343.95,343.95,342.71,343.64,7359.0,340.5102,340.5102,339.2826,340.2033,7359.0
2024-10-22 09:40:00,343.56,343.92,342.89,343.12,8450.0,340.1241,340.4805,339.4608,339.6885,8450.0
2024-10-22 09:45:00,342.72,343.47,342.54,343.4,8714.0,339.2925,340.035,339.1143,339.9657,8714.0
2024-10-22 09:50:00,343.38,343.67,342.76,343.67,9815.0,339.9459,340.233,339.3321,340.233,9815.0
2024-10-22 09:55:00,343.54,343.54,342.77,343.2,16894.0,340.1043,340.1043,339.342,339.7677,16894.0
2024-10-22 10:00:00,343.12,343.19,342.16,342.88,13574.0,339.6885,339.7578,338.7381,339.4509,13574.0
2024-10-22 10:05:00,342.7,343.19,342.22,342.22,5919.0,339.2727,339.7578,338.7975,338.7975,5919.0
2024-10-22 10:10:00,342.79,343.15,342.51,342.66,7425.0,339.3618,339.7182,339.0846,339.2331,7425.0
2024-10-22 10:15:00,342.89,342.9,342.02,342.26,4348.0,339.4608,339.4707,338.5995,338.8371,4348.0
2024-10-22 10:20:00,342.0,342.21,341.74,341.85,7068.0,338.5797,338.7876,338.3223,338.4312,7068.0
2024-10-22 10:25:00,341.71,341.99,341.35,341.35,15838.0,338.2926,338.5698,337.9362,337.9362,15838.0
2024-10-22 10:30:00,341.49,341.52,340.82,340.98,6354.0,338.0748,338.1045,337.4115,337.5699,6354.0
2024-10-22 10:35:00,340.98,341.63,340.97,341.56,6696.0,337.5699,338.2134,337.56,338.1441,6696.0
2024-10-22 10:40:00,341.6,341.9,341.3,341.67,6207.0,338.1837,338.4807,337.8867,338.253,6207.0
2024-10-22 10:45:00,341.65,342.06,341.49,342.05,7070.0,338.2332,338.6391,338.0748,338.6292,7070.0
2024-10-22 10:50:00,342.21,343.21,342.07,343.07,6544.0,338.7876,339.7776,338.649,339.639,6544.0
2024-10-22 10:55:00,343.19,343.49,342.87,343.44,5090.0,339.7578,340.0548,339.441,340.0053,5090.0
2024-10-22 11:00:00,343.37,343.5,342.92,342.99,10502.0,339.936,340.0647,339.4905,339.5598,10502.0
2024-10-22 11:05:00,343.03,343.08,342.63,342.82,3330.0,339.5994,339.6489,339.2034,339.3915,3330.0
2024-10-22 11:10:00,342.82,343.06,342.7,342.89,5473.0,339.3915,339.6291,339.2727,339.4608,5473.0
2024-10-22 11:15:00,342.98,343.43,342.9,343.31,7256.0,339.5499,339.9954,339.4707,339.8766,7256.0
2024-10-22 11:20:00,343.36,343.64,342.91,342.93,6052.0,339.9261,340.2033,339.4806,339.5004,6052.0
2024-10-22 11:25:00,343.06,343.28,342.7,343.11,4936.0,339.6291,339.8469,339.2727,339.6786,4936.0
2024-10-22 11:30:00,343.11,343.53,343.1,343.52,6358.0,339.6786,340.0944,339.6687,340.0845,6358.0
2024-10-22 11:35:00,343.49,343.69,343.3,343.69,2518.0,340.0548,340.2528,339.8667,340.2528,2518.0
2024-10-22 11:40:00,343.69,343.73,343.31,343.48,3617.0,340.2528,340.2924,339.8766,340.0449,3617.0
2024-10-22 11:45:00,343.39,343.68,343.34,343.57,4421.0,339.9558,340.2429,339.9063,340.134,4421.0
2024-10-22 11:50:00,343.56,343.65,343.41,343.43,2367.0,340.1241,340.2132,339.9756,339.9954,2367.0
2024-10-22 11:55:00,343.52,343.72,343.35,343.35,7666.0,340.0845,340.2825,339.9162,339.9162,7666.0
2024-10-22 12:00:00,343.43,343.65,343.25,343.59,4647.0,339.9954,340.2132,339.8172,340.1538,4647.0
2024-10-22 12:05:00,343.59,343.62,343.32,343.44,2445.0,340.1538,340.1835,339.8865,340.0053,2445.0
2024-10-22 12:10:00,343.57,344.12,343.57,343.96,4143.0,340.134,340.6785,340.134,340.5201,4143.0
2024-10-22 12:15:00,343.96,344.19,343.88,344.1,3017.0,340.5201,340.7478,340.4409,340.6587,3017.0
2024-10-22 12:20:00,343.99,344.33,343.99,344.13,4108.0,340.5498,340.8864,340.5498,340.6884,4108.0
2024-10-22 12:25:00,344.15,344.33,344.02,344.17,10597.0,340.7082,340.8864,340.5795,340.728,10597.0
2024-10-22 12:30:00,344.08,344.4,343.9,344.23,7447.0,340.6389,340.9557,340.4607,340.7874,7447.0
2024-10-22 12:35:00,344.44,344.44,343.65,343.65,7580.0,340.9953,340.9953,340.2132,340.2132,7580.0
2024-10-22 12:40:00,343.8,343.87,343.6,343.71,3755.0,340.3617,340.431,340.1637,340.2726,3755.0
2024-10-22 12:45:00,343.85,344.01,343.82,344.0,3700.0,340.4112,340.5696,340.3815,340.5597,3700.0
2024-10-22 12:50:00,343.97,344.24,343.93,344.01,3235.0,340.53,340.7973,340.4904,340.5696,3235.0
2024-10-22 12:55:00,343.88,344.17,343.74,343.85,3299.0,340.4409,340.728,340.3023,340.4112,3299.0
2024-10-22 13:00:00,343.91,344.18,343.91,344.04,4005.0,340.4706,340.7379,340.4706,340.5993,4005.0
2024-10-22 13:05:00,344.03,344.16,343.73,343.86,3434.0,340.5894,340.7181,340.2924,340.4211,3434.0
2024-10-22 13:10:00,343.88,343.9,343.7,343.9,3652.0,340.4409,340.4607,340.2627,340.4607,3652.0
2024-10-22 13:15:00,343.81,344.15,343.81,344.01,3510.0,340.3716,340.7082,340.3716,340.5696,3510.0
2024-10-22 13:20:00,344.03,344.13,343.89,343.97,6190.0,340.5894,340.6884,340.4508,340.53,6190.0
2024-10-22 13:25:00,343.92,344.15,343.88,344.11,3404.0,340.4805,340.7082,340.4409,340.6686,3404.0
2024-10-22 13:30:00,344.09,344.29,344.08,344.16,2981.0,340.6488,340.8468,340.6389,340.7181,2981.0
2024-10-22 13:35:00,344.2,344.57,344.2,344.57,4246.0,340.7577,341.124,340.7577,341.124,4246.0
2024-10-22 13:40:00,344.57,344.76,344.48,344.76,5145.0,341.124,341.3121,341.0349,341.3121,5145.0
2024-10-22 13:45:00,344.72,345.17,344.55,344.98,6103.0,341.2725,341.718,341.1042,341.5299,6103.0
2024-10-22 13:50:00,345.13,345.26,344.9,345.06,2233.0,341.6784,341.8071,341.4507,341.6091,2233.0
2024-10-22 13:55:00,344.95,345.0,344.54,344.66,4676.0,341.5002,341.5497,341.0943,341.2131,4676.0
2024-10-22 14:00:00,344.65,344.65,344.22,344.38,4283.0,341.2032,341.2032,340.7775,340.9359,4283.0
2024-10-22 14:05:00,344.38,344.49,344.13,344.13,4157.0,340.9359,341.0448,340.6884,340.6884,4157.0
2024-10-22 14:10:00,344.15,344.32,343.98,344.06,6409.0,340.7082,340.8765,340.5399,340.6191,6409.0
2024-10-22 14:15:00,344.18,344.38,344.14,344.25,3303.0,340.7379,340.9359,340.6983,340.8072,3303.0
2024-10-22 14:20:00,344.34,344.36,343.97,344.05,3028.0,340.8963,340.9161,340.53,340.6092,3028.0
2024-10-22 14:25:00,344.05,344.27,343.89,344.26,2549.0,340.6092,340.827,340.4508,340.8171,2549.0
2024-10-22 14:30:00,344.16,344.37,344.16,344.29,3091.0,340.7181,340.926,340.7181,340.8468,3091.0
2024-10-22 14:35:00,344.31,344.37,344.25,344.3,5243.0,340.8666,340.926,340.8072,340.8567,5243.0
2024-10-22 14:40:00,344.3,344.36,344.08,344.23,10419.0,340.8567,340.9161,340.6389,340.7874,10419.0
2024-10-22 14:45:00,344.23,344.25,343.56,343.99,6896.0,340.7874,340.8072,340.1241,340.5498,6896.0
2024-10-22 14:50:00,343.9,344.15,343.89,344.01,10933.0,340.4607,340.7082,340.4508,340.5696,10933.0
2024-10-22 14:55:00,343.96,344.05,343.86,343.89,7795.0,340.5201,340.6092,340.4211,340.4508,7795.0
2024-10-22 15:00:00,343.89,343.89,343.6,343.76,7559.0,340.4508,340.4508,340.1637,340.3221,7559.0
2024-10-22 15:05:00,343.75,343.91,343.55,343.63,4079.0,340.3122,340.4706,340.1142,340.1934,4079.0
2024-10-22 15:10:00,343.71,343.89,343.6,343.89,6380.0,340.2726,340.4508,340.1637,340.4508,6380.0
2024-10-22 15:15:00,343.96,344.22,343.77,344.12,4002.0,340.5201,340.7775,340.332,340.6785,4002.0
2024-10-22 15:20:00,344.14,344.29,344.05,344.15,6161.0,340.6983,340.8468,340.6092,340.7082,6161.0
2024-10-22 15:25:00,344.15,344.28,343.95,344.06,4654.0,340.7082,340.8369,340.5102,340.6191,4654.0
2024-10-22 15:30:00,344.02,344.04,343.47,343.55,5037.0,340.5795,340.5993,340.035,340.1142,5037.0
2024-10-22 15:35:00,343.61,343.97,343.61,343.85,6785.0,340.1736,340.53,340.1736,340.4112,6785.0
2024-10-22 15:40:00,343.79,344.03,343.77,344.0,6650.0,340.3518,340.5894,340.332,340.5597,6650.0
2024-10-22 15:45:00,343.98,344.0,343.5,343.76,10096.0,340.5399,340.5597,340.0647,340.3221,10096.0
2024-10-22 15:50:00,343.83,343.95,343.47,343.75,16595.0,340.3914,340.5102,340.035,340.3122,16595.0
2024-10-22 15:55:00,343.75,344.12,343.42,343.42,56527.0,340.3122,340.6785,339.9855,339.9855,56527.0
2024-10-23 09:30:00,341.0,343.49,340.31,343.21,36711.0,337.5897,340.0548,336.9066,339.7776,36711.0
2024-10-23 09:35:00,343.01,343.28,341.61,341.87,6303.0,339.5796,339.8469,338.1936,338.451,6303.0
2024-10-23 09:40:00,342.79,343.99,342.28,343.99,5406.0,339.3618,340.5498,338.8569,340.5498,5406.0
2024-10-23 09:45:00,344.35,344.87,343.91,344.87,4430.0,340.9062,341.421,340.4706,341.421,4430.0
2024-10-23 09:50:00,344.82,344.82,343.88,344.09,5418.0,341.3715,341.3715,340.4409,340.6488,5418.0
2024-10-23 09:55:00,343.8,344.64,343.8,344.48,2742.0,340.3617,341.1933,340.3617,341.0349,2742.0
2024-10-23 10:00:00,344.45,344.85,343.62,343.94,7068.0,341.0052,341.4012,340.1835,340.5003,7068.0
2024-10-23 10:05:00,344.06,344.06,343.18,343.47,4601.0,340.6191,340.6191,339.7479,340.035,4601.0
2024-10-23 10:10:00,343.75,344.13,343.51,343.61,4687.0,340.3122,340.6884,340.0746,340.1736,4687.0
2024-10-23 10:15:00,343.65,344.49,343.65,344.49,7834.0,340.2132,341.0448,340.2132,341.0448,7834.0
2024-10-23 10:20:00,344.44,345.43,344.37,345.18,6187.0,340.9953,341.9754,340.926,341.7279,6187.0
2024-10-23 10:25:00,345.01,345.72,344.99,345.54,7639.0,341.5596,342.2625,341.5398,342.0843,7639.0
2024-10-23 10:30:00,345.24,345.44,344.49,345.05,11163.0,341.7873,341.9853,341.0448,341.5992,11163.0
2024-10-23 10:35:00,344.92,344.99,344.56,344.71,4258.0,341.4705,341.5398,341.1141,341.2626,4258.0
2024-10-23 10:40:00,344.78,345.0,344.72,344.94,3528.0,341.3319,341.5497,341.2725,341.4903,3528.0
2024-10-23 10:45:00,345.11,345.66,344.9,345.39,10895.0,341.6586,342.2031,341.4507,341.9358,10895.0
2024-10-23 10:50:00,345.4,345.58,345.23,345.35,9268.0,341.9457,342.1239,341.7774,341.8962,9268.0
2024-10-23 10:55:00,345.14,345.46,344.84,344.84,10786.0,341.6883,342.0051,341.3913,341.3913,10786.0
2024-10-23 11:00:00,344.73,344.73,343.67,343.93,15449.0,341.2824,341.2824,340.233,340.4904,15449.0
2024-10-23 11:05:00,343.93,343.93,343.29,343.29,8449.0,340.4904,340.4904,339.8568,339.8568,8449.0
2024-10-23 11:10:00,343.29,343.29,342.17,342.23,3909.0,339.8568,339.8568,338.748,338.8074,3909.0
2024-10-23 11:15:00,342.55,342.79,342.01,342.01,8280.0,339.1242,339.3618,338.5896,338.5896,8280.0
2024-10-23 11:20:00,342.01,342.01,341.02,341.36,11444.0,338.5896,338.5896,337.6095,337.9461,11444.0
2024-10-23 11:25:00,341.38,341.38,341.05,341.14,4897.0,337.9659,337.9659,337.6392,337.7283,4897.0
2024-10-23 11:30:00,341.3,342.0,340.99,341.98,5354.0,337.8867,338.5797,337.5798,338.5599,5354.0
2024-10-23 11:35:00,341.96,342.78,341.74,342.62,4581.0,338.5401,339.3519,338.3223,339.1935,4581.0
2024-10-23 11:40:00,342.64,342.64,342.04,342.05,1600.0,339.2133,339.2133,338.6193,338.6292,1600.0
2024-10-23 11:45:00,341.96,341.97,341.64,341.77,1125.0,338.5401,338.55,338.2233,338.352,1125.0
2024-10-23 11:50:00,341.9,342.34,341.9,342.34,8822.0,338.4807,338.9163,338.4807,338.9163,8822.0
2024-10-23 11:55:00,342.14,342.3,341.85,342.3,10186.0,338.7183,338.8767,338.4312,338.8767,10186.0
2024-10-23 12:00:00,342.31,342.87,342.18,342.42,23367.0,338.8866,339.441,338.7579,338.9955,23367.0
2024-10-23 12:05:00,342.39,342.94,342.25,342.92,47293.0,338.9658,339.5103,338.8272,339.4905,47293.0
2024-10-23 12:10:00,342.94,343.25,342.37,342.81,113525.0,339.5103,339.8172,338.946,339.3816,113525.0
2024-10-23 12:15:00,342.6,342.7,342.0,342.5,5852.0,339.1737,339.2727,338.5797,339.0747,5852.0
2024-10-23 12:20:00,342.51,342.6,341.66,341.66,4965.0,339.0846,339.1737,338.2431,338.2431,4965.0
2024-10-23 12:25:00,341.79,342.44,341.79,342.28,9631.0,338.3718,339.0153,338.3718,338.8569,9631.0
2024-10-23 12:30:00,342.28,342.46,341.88,342.4,5083.0,338.8569,339.0351,338.4609,338.9757,5083.0
2024-10-23 12:35:00,342.66,342.97,342.59,342.79,1470.0,339.2331,339.54,339.1638,339.3618,1470.0
2024-10-23 12:40:00,342.58,342.93,342.58,342.87,3507.0,339.1539,339.5004,339.1539,339.441,3507.0
2024-10-23 12:45:00,342.87,343.82,342.86,343.81,4834.0,339.441,340.3815,339.4311,340.3716,4834.0
2024-10-23 12:50:00,343.85,344.12,343.52,343.53,4764.0,340.4112,340.6785,340.0845,340.0944,4764.0
2024-10-23 12:55:00,343.4,343.95,343.4,343.66,4901.0,339.9657,340.5102,339.9657,340.2231,4901.0
2024-10-23 13:00:00,343.65,343.73,343.04,343.23,8659.0,340.2132,340.2924,339.6093,339.7974,8659.0
2024-10-23 13:05:00,343.22,343.63,343.21,343.5,5640.0,339.7875,340.1934,339.7776,340.0647,5640.0
2024-10-23 13:10:00,343.49,343.55,343.11,343.13,5477.0,340.0548,340.1142,339.6786,339.6984,5477.0
2024-10-23 13:15:00,343.2,343.41,342.91,342.92,6063.0,339.7677,339.9756,339.4806,339.4905,6063.0
2024-10-23 13:20:00,342.79,342.82,342.51,342.52,4129.0,339.3618,339.3915,339.0846,339.0945,4129.0
2024-10-23 13:25:00,342.51,343.2,342.51,343.1,6239.0,339.0846,339.7677,339.0846,339.6687,6239.0
2024-10-23 13:30:00,343.1,343.14,342.59,342.63,5943.0,339.6687,339.7083,339.1638,339.2034,5943.0
2024-10-23 13:35:00,342.59,342.86,342.4,342.61,4234.0,339.1638,339.4311,338.9757,339.1836,4234.0
2024-10-23 13:40:00,342.58,342.97,342.24,342.75,5772.0,339.1539,339.54,338.8173,339.3222,5772.0
2024-10-23 13:45:00,342.75,343.05,342.74,343.0,5855.0,339.3222,339.6192,339.3123,339.5697,5855.0
2024-10-23 13:50:00,343.0,343.01,342.4,342.41,4488.0,339.5697,339.5796,338.9757,338.9856,4488.0
2024-10-23 13:55:00,342.44,342.55,342.16,342.24,4492.0,339.0153,339.1242,338.7381,338.8173,4492.0
2024-10-23 14:00:00,342.19,342.4,341.41,341.43,6449.0,338.7678,338.9757,337.9956,338.0154,6449.0
2024-10-23 14:05:00,341.43,341.6,341.14,341.5,6717.0,338.0154,338.1837,337.7283,338.0847,6717.0
2024-10-23 14:10:00,341.49,341.49,340.91,340.98,7345.0,338.0748,338.0748,337.5006,337.5699,7345.0
2024-10-23 14:15:00,341.12,341.12,340.75,340.89,4439.0,337.7085,337.7085,337.3422,337.4808,4439.0
2024-10-23 14:20:00,340.89,341.42,340.89,341.29,6219.0,337.4808,338.0055,337.4808,337.8768,6219.0
2024-10-23 14:25:00,341.29,341.75,340.97,341.0,9543.0,337.8768,338.3322,337.56,337.5897,9543.0
2024-10-23 14:30:00,341.0,341.41,340.75,341.36,19237.0,337.5897,337.9956,337.3422,337.9461,19237.0
2024-10-23 14:35:00,341.24,341.84,341.24,341.82,8145.0,337.8273,338.4213,337.8273,338.4015,8145.0
2024-10-23 14:40:00,341.9,342.19,341.84,342.11,3907.0,338.4807,338.7678,338.4213,338.6886,3907.0
2024-10-23 14:45:00,342.17,342.43,342.01,342.16,2469.0,338.748,339.0054,338.5896,338.7381,2469.0
2024-10-23 14:50:00,342.06,342.31,341.98,342.31,4452.0,338.6391,338.8866,338.5599,338.8866,4452.0
2024-10-23 14:55:00,342.32,342.94,342.32,342.62,6234.0,338.8965,339.5103,338.8965,339.1935,6234.0
2024-10-23 15:00:00,342.59,342.86,342.51,342.7,3001.0,339.1638,339.4311,339.0846,339.2727,3001.0
2024-10-23 15:05:00,342.7,343.04,342.64,342.96,2636.0,339.2727,339.6093,339.2133,339.5301,2636.0
2024-10-23 15:10:00,343.07,343.49,342.97,343.38,11422.0,339.639,340.0548,339.54,339.9459,11422.0
2024-10-23 15:15:00,343.34,344.04,343.19,343.94,10838.0,339.9063,340.5993,339.7578,340.5003,10838.0
2024-10-23 15:20:00,343.94,344.18,343.69,344.01,7261.0,340.5003,340.7379,340.2528,340.5696,7261.0
2024-10-23 15:25:00,343.83,344.44,343.75,344.27,7827.0,340.3914,340.9953,340.3122,340.827,7827.0
2024-10-23 15:30:00,344.04,344.23,343.84,343.93,7942.0,340.5993,340.7874,340.4013,340.4904,7942.0
2024-10-23 15:35:00,343.96,344.29,343.89,344.18,7534.0,340.5201,340.8468,340.4508,340.7379,7534.0
2024-10-23 15:40:00,344.17,344.73,344.16,344.73,9731.0,340.728,341.2824,340.7181,341.2824,9731.0
2024-10-23 15:45:00,344.85,344.9,344.22,344.38,18332.0,341.4012,341.4507,340.7775,340.9359,18332.0
2024-10-23 15:50:00,344.44,345.23,344.43,345.05,27524.0,340.9953,341.7774,340.9854,341.5992,27524.0
2024-10-23 15:55:00,345.04,345.55,344.88,344.9,72779.0,341.5893,342.0942,341.4309,341.4507,72779.0
2024-10-24 09:30:00,345.0,345.09,342.74,342.74,23423.0,341.5497,341.6388,339.3123,339.3123,23423.0
2024-10-24 09:35:00,343.04,343.79,342.34,342.56,5047.0,339.6093,340.3518,338.9163,339.1341,5047.0
2024-10-24 09:40:00,342.75,342.83,341.4,341.79,10491.0,339.3222,339.4014,337.9857,338.3718,10491.0
2024-10-24 09:45:00,341.51,342.71,340.51,342.52,30699.0,338.0946,339.2826,337.1046,339.0945,30699.0
2024-10-24 09:50:00,342.69,342.85,342.0,342.56,16640.0,339.2628,339.4212,338.5797,339.1341,16640.0
2024-10-24 09:55:00,342.65,343.29,342.45,343.25,11739.0,339.2232,339.8568,339.0252,339.8172,11739.0
2024-10-24 10:00:00,343.0,344.17,342.9,344.01,13055.0,339.5697,340.728,339.4707,340.5696,13055.0
2024-10-24 10:05:00,343.42,343.75,342.25,342.27,16772.0,339.9855,340.3122,338.8272,338.847,16772.0
2024-10-24 10:10:00,342.28,342.92,341.95,341.96,13572.0,338.8569,339.4905,338.5302,338.5401,13572.0
2024-10-24 10:15:00,342.0,342.53,341.8,342.52,5750.0,338.5797,339.1044,338.3817,339.0945,5750.0
2024-10-24 10:20:00,342.7,342.92,342.38,342.8,5556.0,339.2727,339.4905,338.9559,339.3717,5556.0
2024-10-24 10:25:00,342.81,343.08,342.22,342.57,4194.0,339.3816,339.6489,338.7975,339.144,4194.0
2024-10-24 10:30:00,342.46,343.79,342.46,343.79,4365.0,339.0351,340.3518,339.0351,340.3518,4365.0
2024-10-24 10:35:00,343.77,344.0,343.59,343.99,4392.0,340.332,340.5597,340.1538,340.5498,4392.0
2024-10-24 10:40:00,343.99,344.61,343.66,344.42,12757.0,340.5498,341.1636,340.2231,340.9755,12757.0
2024-10-24 10:45:00,344.48,344.69,343.6,343.69,9878.0,341.0349,341.2428,340.1637,340.2528,9878.0
2024-10-24 10:50:00,343.54,343.68,343.01,343.56,6433.0,340.1043,340.2429,339.5796,340.1241,6433.0
2024-10-24 10:55:00,343.39,343.81,343.39,343.61,4321.0,339.9558,340.3716,339.9558,340.1736,4321.0
2024-10-24 11:00:00,343.72,344.09,343.71,343.85,3635.0,340.2825,340.6488,340.2726,340.4112,3635.0
2024-10-24 11:05:00,343.6,343.6,343.31,343.47,2977.0,340.1637,340.1637,339.8766,340.035,2977.0
2024-10-24 11:10:00,343.58,344.12,343.58,344.12,3959.0,340.1439,340.6785,340.1439,340.6785,3959.0
2024-10-24 11:15:00,344.24,344.55,344.09,344.55,3376.0,340.7973,341.1042,340.6488,341.1042,3376.0
2024-10-24 11:20:00,344.53,344.53,343.73,344.18,4859.0,341.0844,341.0844,340.2924,340.7379,4859.0
2024-10-24 11:25:00,344.22,344.42,344.09,344.09,2582.0,340.7775,340.9755,340.6488,340.6488,2582.0
2024-10-24 11:30:00,344.2,344.36,344.07,344.26,4136.0,340.7577,340.9161,340.629,340.8171,4136.0
2024-10-24 11:35:00,344.24,344.28,344.07,344.17,6304.0,340.7973,340.8369,340.629,340.728,6304.0
2024-10-24 11:40:00,344.06,344.3,343.56,343.81,8482.0,340.6191,340.8567,340.1241,340.3716,8482.0
2024-10-24 11:45:00,343.73,343.87,343.13,343.21,3878.0,340.2924,340.431,339.6984,339.7776,3878.0
2024-10-24 11:50:00,343.13,343.42,342.87,343.42,11002.0,339.6984,339.9855,339.441,339.9855,11002.0
2024-10-24 11:55:00,343.52,343.92,343.5,343.78,8680.0,340.0845,340.4805,340.0647,340.3419,8680.0
2024-10-24 12:00:00,343.84,343.92,343.27,343.61,4666.0,340.4013,340.4805,339.837,340.1736,4666.0
2024-10-24 12:05:00,343.6,343.6,342.94,343.2,3302.0,340.1637,340.1637,339.5103,339.7677,3302.0
2024-10-24 12:10:00,343.29,343.3,342.97,343.15,4103.0,339.8568,339.8667,339.54,339.7182,4103.0
2024-10-24 12:15:00,343.1,343.1,342.7,342.7,5744.0,339.6687,339.6687,339.2727,339.2727,5744.0
2024-10-24 12:20:00,342.79,343.4,342.78,343.34,4508.0,339.3618,339.9657,339.3519,339.9063,4508.0
2024-10-24 12:25:00,343.49,344.26,343.45,344.26,3446.0,340.0548,340.8171,340.0152,340.8171,3446.0
2024-10-24 12:30:00,344.2,344.97,344.19,344.81,3482.0,340.7577,341.52,340.7478,341.3616,3482.0
2024-10-24 12:35:00,344.81,344.96,344.52,344.73,4546.0,341.3616,341.5101,341.0745,341.2824,4546.0
2024-10-24 12:40:00,344.74,344.87,344.6,344.87,1807.0,341.2923,341.421,341.1537,341.421,1807.0
2024-10-24 12:45:00,344.8,344.84,344.58,344.83,4797.0,341.3517,341.3913,341.1339,341.3814,4797.0
2024-10-24 12:50:00,344.84,344.84,344.49,344.5,2686.0,341.3913,341.3913,341.0448,341.0547,2686.0
2024-10-24 12:55:00,344.49,344.66,344.44,344.61,1300.0,341.0448,341.2131,340.9953,341.1636,1300.0
2024-10-24 13:00:00,344.56,344.91,344.56,344.91,1526.0,341.1141,341.4606,341.1141,341.4606,1526.0
2024-10-24 13:05:00,344.86,345.03,344.67,344.67,2325.0,341.4111,341.5794,341.223,341.223,2325.0
2024-10-24 13:10:00,344.91,345.66,344.88,345.66,18755.0,341.4606,342.2031,341.4309,342.2031,18755.0
2024-10-24 13:15:00,345.65,345.92,345.38,345.91,14716.0,342.1932,342.4605,341.9259,342.4506,14716.0
2024-10-24 13:20:00,345.91,345.97,345.75,345.88,9503.0,342.4506,342.51,342.2922,342.4209,9503.0
2024-10-24 13:25:00,345.81,345.89,345.44,345.84,5178.0,342.3516,342.4308,341.9853,342.3813,5178.0
2024-10-24 13:30:00,345.81,346.31,345.59,346.19,9371.0,342.3516,342.8466,342.1338,342.7278,9371.0
2024-10-24 13:35:00,346.19,346.34,345.89,346.0,6373.0,342.7278,342.8763,342.4308,342.5397,6373.0
2024-10-24 13:40:00,346.05,346.38,345.94,346.37,11212.0,342.5892,342.9159,342.4803,342.906,11212.0
2024-10-24 13:45:00,346.39,346.68,346.2,346.41,28566.0,342.9258,343.2129,342.7377,342.9456,28566.0
2024-10-24 13:50:00,346.46,346.54,345.94,345.99,14207.0,342.9951,343.0743,342.4803,342.5298,14207.0
2024-10-24 13:55:00,345.88,345.89,345.06,345.06,5557.0,342.4209,342.4308,341.6091,341.6091,5557.0
2024-10-24 14:00:00,345.13,345.48,344.89,345.4,4607.0,341.6784,342.0249,341.4408,341.9457,4607.0
2024-10-24 14:05:00,345.46,345.56,345.26,345.39,9608.0,342.0051,342.1041,341.8071,341.9358,9608.0
2024-10-24 14:10:00,345.44,345.6,345.26,345.6,3127.0,341.9853,342.1437,341.8071,342.1437,3127.0
2024-10-24 14:15:00,345.56,345.58,345.32,345.43,3749.0,342.1041,342.1239,341.8665,341.9754,3749.0
2024-10-24 14:20:00,345.35,345.52,345.1,345.1,3004.0,341.8962,342.0645,341.6487,341.6487,3004.0
2024-10-24 14:25:00,345.1,345.12,344.85,345.08,10967.0,341.6487,341.6685,341.4012,341.6289,10967.0
2024-10-24 14:30:00,344.91,345.0,344.63,344.7,3520.0,341.4606,341.5497,341.1834,341.2527,3520.0
2024-10-24 14:35:00,344.76,344.9,344.18,344.18,4357.0,341.3121,341.4507,340.7379,340.7379,4357.0
2024-10-24 14:40:00,344.1,344.34,343.95,344.26,3197.0,340.6587,340.8963,340.5102,340.8171,3197.0
2024-10-24 14:45:00,344.19,344.23,344.03,344.15,6372.0,340.7478,340.7874,340.5894,340.7082,6372.0
2024-10-24 14:50:00,344.09,344.48,344.09,344.4,4766.0,340.6488,341.0349,340.6488,340.9557,4766.0
2024-10-24 14:55:00,344.29,344.57,344.21,344.4,5393.0,340.8468,341.124,340.7676,340.9557,5393.0
2024-10-24 15:00:00,344.41,344.41,343.97,344.05,3248.0,340.9656,340.9656,340.53,340.6092,3248.0
2024-10-24 15:05:00,344.13,344.48,344.02,344.34,4942.0,340.6884,341.0349,340.5795,340.8963,4942.0
2024-10-24 15:10:00,344.51,344.74,344.51,344.66,2609.0,341.0646,341.2923,341.0646,341.2131,2609.0
2024-10-24 15:15:00,344.6,344.67,344.33,344.44,2956.0,341.1537,341.223,340.8864,340.9953,2956.0
2024-10-24 15:20:00,344.44,344.72,344.44,344.57,3761.0,340.9953,341.2725,340.9953,341.124,3761.0
2024-10-24 15:25:00,344.63,344.77,344.62,344.7,2179.0,341.1834,341.322,341.1735,341.2527,2179.0
2024-10-24 15:30:00,344.53,344.87,344.52,344.7,9399.0,341.0844,341.421,341.0745,341.2527,9399.0
2024-10-24 15:35:00,344.7,344.98,344.7,344.82,21372.0,341.2527,341.5299,341.2527,341.3715,21372.0
2024-10-24 15:40:00,344.79,345.37,344.73,345.37,9898.0,341.3418,341.916,341.2824,341.916,9898.0
2024-10-24 15:45:00,345.37,345.52,345.09,345.09,16446.0,341.916,342.0645,341.6388,341.6388,16446.0
2024-10-24 15:50:00,345.14,345.77,345.14,345.63,21107.0,341.6883,342.312,341.6883,342.1734,21107.0
2024-10-24 15:55:00,345.56,345.73,345.17,345.28,63962.0,342.1041,342.2724,341.718,341.8269,63962.0
2024-10-25 09:30:00,347.07,348.56,345.53,346.56,18524.0,343.599,345.0741,342.0744,343.0941,18524.0
2024-10-25 09:35:00,346.56,347.08,346.07,346.18,2752.0,343.0941,343.6089,342.609,342.7179,2752.0
2024-10-25 09:40:00,346.07,347.09,346.07,347.01,1722.0,342.609,343.6188,342.609,343.5396,1722.0
2024-10-25 09:45:00,346.99,347.55,346.4,347.13,3640.0,343.5198,344.0742,342.9357,343.6584,3640.0
2024-10-25 09:50:00,347.13,347.13,346.06,346.06,3202.0,343.6584,343.6584,342.5991,342.5991,3202.0
2024-10-25 09:55:00,345.86,346.77,345.85,346.75,7502.0,342.4011,343.302,342.3912,343.2822,7502.0
2024-10-25 10:00:00,346.78,347.61,345.99,347.52,8977.0,343.3119,344.1336,342.5298,344.0445,8977.0
2024-10-25 10:05:00,347.86,348.09,347.29,347.44,5299.0,344.3811,344.6088,343.8168,343.9653,5299.0
2024-10-25 10:10:00,347.37,347.6,346.78,347.05,3082.0,343.896,344.1237,343.3119,343.5792,3082.0
2024-10-25 10:15:00,346.95,347.37,346.44,347.35,4835.0,343.4802,343.896,342.9753,343.8762,4835.0
2024-10-25 10:20:00,347.26,348.02,347.25,347.98,3753.0,343.7871,344.5395,343.7772,344.4999,3753.0
2024-10-25 10:25:00,348.01,348.19,347.8,347.87,4891.0,344.5296,344.7078,344.3217,344.391,4891.0
2024-10-25 10:30:00,347.69,347.81,347.19,347.22,2150.0,344.2128,344.3316,343.7178,343.7475,2150.0
2024-10-25 10:35:00,347.4,347.4,346.82,346.96,2794.0,343.9257,343.9257,343.3515,343.4901,2794.0
2024-10-25 10:40:00,346.95,347.2,346.55,346.55,4682.0,343.4802,343.7277,343.0842,343.0842,4682.0
2024-10-25 10:45:00,346.47,347.09,346.35,346.42,4067.0,343.005,343.6188,342.8862,342.9555,4067.0
2024-10-25 10:50:00,346.44,346.71,346.24,346.62,2319.0,342.9753,343.2426,342.7773,343.1535,2319.0
2024-10-25 10:55:00,346.56,346.83,346.35,346.59,3248.0,343.0941,343.3614,342.8862,343.1238,3248.0
2024-10-25 11:00:00,346.66,346.78,346.23,346.25,5086.0,343.1931,343.3119,342.7674,342.7872,5086.0
2024-10-25 11:05:00,346.25,346.81,346.2,346.55,3025.0,342.7872,343.3416,342.7377,343.0842,3025.0
2024-10-25 11:10:00,346.63,346.74,346.2,346.2,2463.0,343.1634,343.2723,342.7377,342.7377,2463.0
2024-10-25 11:15:00,346.04,346.08,345.58,345.58,1800.0,342.5793,342.6189,342.1239,342.1239,1800.0
2024-10-25 11:20:00,345.56,345.66,345.29,345.55,4547.0,342.1041,342.2031,341.8368,342.0942,4547.0
2024-10-25 11:25:00,345.63,345.63,345.35,345.5,2305.0,342.1734,342.1734,341.8962,342.0447,2305.0
2024-10-25 11:30:00,345.62,345.93,345.62,345.71,2471.0,342.1635,342.4704,342.1635,342.2526,2471.0
2024-10-25 11:35:00,345.93,345.93,345.3,345.34,2150.0,342.4704,342.4704,341.8467,341.8863,2150.0
2024-10-25 11:40:00,345.44,345.54,345.18,345.54,1331.0,341.9853,342.0843,341.7279,342.0843,1331.0
2024-10-25 11:45:00,345.62,346.21,345.5,346.21,3458.0,342.1635,342.7476,342.0447,342.7476,3458.0
2024-10-25 11:50:00,346.15,346.15,345.61,345.75,3177.0,342.6882,342.6882,342.1536,342.2922,3177.0
2024-10-25 11:55:00,345.47,345.93,345.46,345.93,1100.0,342.015,342.4704,342.0051,342.4704,1100.0
2024-10-25 12:00:00,345.8,345.91,345.42,345.55,4479.0,342.3417,342.4506,341.9655,342.0942,4479.0
2024-10-25 12:05:00,345.52,345.73,345.51,345.7,2096.0,342.0645,342.2724,342.0546,342.2427,2096.0
2024-10-25 12:10:00,345.62,345.85,345.52,345.52,1300.0,342.1635,342.3912,342.0645,342.0645,1300.0
2024-10-25 12:15:00,345.72,345.86,345.42,345.61,1213.0,342.2625,342.4011,341.9655,342.1536,1213.0
2024-10-25 12:20:00,345.59,345.9,345.42,345.9,1110.0,342.1338,342.4407,341.9655,342.4407,1110.0
2024-10-25 12:25:00,345.87,346.43,345.78,346.41,4089.0,342.411,342.9654,342.3219,342.9456,4089.0
2024-10-25 12:30:00,346.43,346.43,345.93,345.96,2505.0,342.9654,342.9654,342.4704,342.5001,2505.0
2024-10-25 12:35:00,346.01,346.15,345.83,345.87,3215.0,342.5496,342.6882,342.3714,342.411,3215.0
2024-10-25 12:40:00,345.89,346.31,345.78,346.16,2328.0,342.4308,342.8466,342.3219,342.6981,2328.0
2024-10-25 12:45:00,346.16,346.16,345.69,345.69,1509.0,342.6981,342.6981,342.2328,342.2328,1509.0
2024-10-25 12:50:00,345.7,345.82,345.64,345.82,1439.0,342.2427,342.3615,342.1833,342.3615,1439.0
2024-10-25 12:55:00,345.88,345.88,345.56,345.57,2257.0,342.4209,342.4209,342.1041,342.114,2257.0
2024-10-25 13:00:00,345.51,345.65,345.46,345.52,1655.0,342.0546,342.1932,342.0051,342.0645,1655.0
2024-10-25 13:05:00,345.62,345.67,345.24,345.25,1690.0,342.1635,342.213,341.7873,341.7972,1690.0
2024-10-25 13:10:00,345.17,345.26,344.73,344.74,1703.0,341.718,341.8071,341.2824,341.2923,1703.0
2024-10-25 13:15:00,344.72,344.84,344.49,344.5,2203.0,341.2725,341.3913,341.0448,341.0547,2203.0
2024-10-25 13:20:00,344.33,344.56,344.0,344.56,6726.0,340.8864,341.1141,340.5597,341.1141,6726.0
2024-10-25 13:25:00,344.37,344.82,344.37,344.82,1909.0,340.926,341.3715,340.926,341.3715,1909.0
2024-10-25 13:30:00,344.59,344.69,344.22,344.43,1216.0,341.1438,341.2428,340.7775,340.9854,1216.0
2024-10-25 13:35:00,344.22,344.31,344.01,344.11,1614.0,340.7775,340.8666,340.5696,340.6686,1614.0
2024-10-25 13:40:00,344.3,344.3,343.21,343.66,2669.0,340.8567,340.8567,339.7776,340.2231,2669.0
2024-10-25 13:45:00,343.24,344.34,343.13,344.34,7612.0,339.8073,340.8963,339.6984,340.8963,7612.0
2024-10-25 13:50:00,344.12,344.61,344.12,344.55,1486.0,340.6785,341.1636,340.6785,341.1042,1486.0
2024-10-25 13:55:00,344.39,344.39,343.52,343.79,4080.0,340.9458,340.9458,340.0845,340.3518,4080.0
2024-10-25 14:00:00,343.66,343.8,342.9,343.49,6008.0,340.2231,340.3617,339.4707,340.0548,6008.0
2024-10-25 14:05:00,343.69,343.75,343.01,343.01,2463.0,340.2528,340.3122,339.5796,339.5796,2463.0
2024-10-25 14:10:00,342.92,343.57,342.9,343.49,3978.0,339.4905,340.134,339.4707,340.0548,3978.0
2024-10-25 14:15:00,343.44,343.82,343.4,343.7,2963.0,340.0053,340.3815,339.9657,340.2627,2963.0
2024-10-25 14:20:00,343.96,344.19,343.71,343.73,2882.0,340.5201,340.7478,340.2726,340.2924,2882.0
2024-10-25 14:25:00,344.05,344.4,343.94,344.12,8369.0,340.6092,340.9557,340.5003,340.6785,8369.0
2024-10-25 14:30:00,344.23,344.4,344.02,344.31,3666.0,340.7874,340.9557,340.5795,340.8666,3666.0
2024-10-25 14:35:00,344.33,344.6,344.1,344.52,4831.0,340.8864,341.1537,340.6587,341.0745,4831.0
2024-10-25 14:40:00,344.4,344.51,344.02,344.21,3914.0,340.9557,341.0646,340.5795,340.7676,3914.0
2024-10-25 14:45:00,344.13,344.63,344.11,344.63,4058.0,340.6884,341.1834,340.6686,341.1834,4058.0
2024-10-25 14:50:00,344.53,344.55,344.14,344.48,4158.0,341.0844,341.1042,340.6983,341.0349,4158.0
2024-10-25 14:55:00,344.56,344.73,344.18,344.43,2095.0,341.1141,341.2824,340.7379,340.9854,2095.0
2024-10-25 15:00:00,344.28,344.74,344.28,344.58,2992.0,340.8369,341.2923,340.8369,341.1339,2992.0
2024-10-25 15:05:00,344.47,344.63,344.15,344.38,3756.0,341.025,341.1834,340.7082,340.9359,3756.0
2024-10-25 15:10:00,344.38,344.64,343.9,343.95,3872.0,340.9359,341.1933,340.4607,340.5102,3872.0
2024-10-25 15:15:00,344.17,344.77,344.17,344.45,3267.0,340.728,341.322,340.728,341.0052,3267.0
2024-10-25 15:20:00,344.32,344.53,344.0,344.0,3640.0,340.8765,341.0844,340.5597,340.5597,3640.0
2024-10-25 15:25:00,344.15,344.62,344.15,344.59,2422.0,340.7082,341.1735,340.7082,341.1438,2422.0
2024-10-25 15:30:00,344.59,344.75,344.3,344.55,6327.0,341.1438,341.3022,340.8567,341.1042,6327.0
2024-10-25 15:35:00,344.42,344.65,344.11,344.12,10344.0,340.9755,341.2032,340.6686,340.6785,10344.0
2024-10-25 15:40:00,344.22,344.38,344.0,344.04,3464.0,340.7775,340.9359,340.5597,340.5993,3464.0
2024-10-25 15:45:00,343.99,344.6,343.99,344.57,7796.0,340.5498,341.1537,340.5498,341.124,7796.0
2024-10-25 15:50:00,344.67,344.7,344.2,344.37,16447.0,341.223,341.2527,340.7577,340.926,16447.0
2024-10-25 15:55:00,344.25,344.57,344.03,344.44,48752.0,340.8072,341.124,340.5894,340.9953,48752.0
2024-10-28 09:30:00,347.95,347.95,346.57,346.74,24956.0,344.4702,344.4702,343.104,343.2723,24956.0
2024-10-28 09:35:00,346.66,347.04,345.11,345.62,7489.0,343.1931,343.5693,341.6586,342.1635,7489.0
2024-10-28 09:40:00,345.9,346.49,345.75,346.16,3537.0,342.4407,343.0248,342.2922,342.6981,3537.0
2024-10-28 09:45:00,346.35,347.06,346.34,347.06,8207.0,342.8862,343.5891,342.8763,343.5891,8207.0
2024-10-28 09:50:00,346.87,347.4,346.6,347.26,13356.0,343.401,343.9257,343.1337,343.7871,13356.0
2024-10-28 09:55:00,347.25,347.5,346.96,347.12,11060.0,343.7772,344.0247,343.4901,343.6485,11060.0
2024-10-28 10:00:00,347.14,347.55,346.98,347.21,7288.0,343.6683,344.0742,343.5099,343.7376,7288.0
2024-10-28 10:05:00,347.49,347.64,347.04,347.18,7197.0,344.0148,344.1633,343.5693,343.7079,7197.0
2024-10-28 10:10:00,347.18,347.27,346.86,347.19,11963.0,343.7079,343.797,343.3911,343.7178,11963.0
2024-10-28 10:15:00,347.26,347.59,347.19,347.53,5625.0,343.7871,344.1138,343.7178,344.0544,5625.0
2024-10-28 10:20:00,347.52,347.62,347.13,347.55,6305.0,344.0445,344.1435,343.6584,344.0742,6305.0
2024-10-28 10:25:00,347.55,347.68,347.26,347.48,4434.0,344.0742,344.2029,343.7871,344.0049,4434.0
2024-10-28 10:30:00,347.3,347.37,346.14,346.14,4409.0,343.8267,343.896,342.6783,342.6783,4409.0
2024-10-28 10:35:00,346.31,346.34,345.57,346.02,9248.0,342.8466,342.8763,342.114,342.5595,9248.0
2024-10-28 10:40:00,346.04,346.29,345.82,346.28,4654.0,342.5793,342.8268,342.3615,342.8169,4654.0
2024-10-28 10:45:00,346.19,346.63,346.08,346.63,2800.0,342.7278,343.1634,342.6189,343.1634,2800.0
2024-10-28 10:50:00,346.7,346.85,346.5,346.68,4022.0,343.2327,343.3812,343.0347,343.2129,4022.0
2024-10-28 10:55:00,346.68,346.81,346.25,346.25,4560.0,343.2129,343.3416,342.7872,342.7872,4560.0
2024-10-28 11:00:00,346.45,346.86,346.29,346.81,9907.0,342.9852,343.3911,342.8268,343.3416,9907.0
2024-10-28 11:05:00,346.78,347.0,346.68,346.83,5585.0,343.3119,343.5297,343.2129,343.3614,5585.0
2024-10-28 11:10:00,346.82,347.3,346.71,346.88,5991.0,343.3515,343.8267,343.2426,343.4109,5991.0
2024-10-28 11:15:00,346.87,346.95,346.77,346.89,1305.0,343.401,343.4802,343.302,343.4208,1305.0
2024-10-28 11:20:00,346.89,347.09,346.74,346.91,5100.0,343.4208,343.6188,343.2723,343.4406,5100.0
2024-10-28 11:25:00,346.9,346.98,346.71,346.75,2546.0,343.4307,343.5099,343.2426,343.2822,2546.0
2024-10-28 11:30:00,346.77,346.77,346.33,346.58,2819.0,343.302,343.302,342.8664,343.1139,2819.0
2024-10-28 11:35:00,346.54,346.54,346.09,346.2,3490.0,343.0743,343.0743,342.6288,342.7377,3490.0
2024-10-28 11:40:00,346.27,346.31,346.08,346.1,1619.0,342.807,342.8466,342.6189,342.6387,1619.0
2024-10-28 11:45:00,346.32,346.6,346.22,346.46,5686.0,342.8565,343.1337,342.7575,342.9951,5686.0
2024-10-28 11:50:00,346.46,346.66,346.31,346.34,3595.0,342.9951,343.1931,342.8466,342.8763,3595.0
2024-10-28 11:55:00,346.32,346.79,346.21,346.78,7611.0,342.8565,343.3218,342.7476,343.3119,7611.0
2024-10-28 12:00:00,346.87,346.87,346.78,346.83,952.0,343.401,343.401,343.3119,343.3614,952.0
2024-10-28 12:05:00,346.56,346.93,346.38,346.88,8978.0,343.0941,343.4604,342.9159,343.4109,8978.0
2024-10-28 12:10:00,346.88,347.36,346.73,347.25,6021.0,343.4109,343.8861,343.2624,343.7772,6021.0
2024-10-28 12:15:00,347.24,347.69,347.24,347.53,7490.0,343.7673,344.2128,343.7673,344.0544,7490.0
2024-10-28 12:20:00,347.5,347.67,347.31,347.49,2452.0,344.0247,344.193,343.8366,344.0148,2452.0
2024-10-28 12:25:00,347.58,347.88,347.57,347.85,8412.0,344.1039,344.4009,344.094,344.3712,8412.0
2024-10-28 12:30:00,347.82,347.89,347.71,347.75,3930.0,344.3415,344.4108,344.2326,344.2722,3930.0
2024-10-28 12:35:00,347.75,347.75,347.22,347.35,2674.0,344.2722,344.2722,343.7475,343.8762,2674.0
2024-10-28 12:40:00,347.28,347.68,347.1,347.43,10611.0,343.8069,344.2029,343.6287,343.9554,10611.0
2024-10-28 12:45:00,347.57,347.71,347.35,347.37,7176.0,344.094,344.2326,343.8762,343.896,7176.0
2024-10-28 12:50:00,347.37,347.85,347.37,347.57,2095.0,343.896,344.3712,343.896,344.094,2095.0
2024-10-28 12:55:00,347.71,347.9,347.7,347.72,1708.0,344.2326,344.4207,344.2227,344.2425,1708.0
2024-10-28 13:00:00,347.74,347.84,347.47,347.55,2428.0,344.2623,344.3613,343.995,344.0742,2428.0
2024-10-28 13:05:00,347.55,347.81,347.54,347.78,2994.0,344.0742,344.3316,344.0643,344.3019,2994.0
2024-10-28 13:10:00,347.72,347.85,347.62,347.73,6896.0,344.2425,344.3712,344.1435,344.2524,6896.0
2024-10-28 13:15:00,347.64,347.96,347.64,347.93,6898.0,344.1633,344.4801,344.1633,344.4504,6898.0
2024-10-28 13:20:00,348.01,348.05,347.63,347.85,5348.0,344.5296,344.5692,344.1534,344.3712,5348.0
2024-10-28 13:25:00,347.88,347.95,347.79,347.94,4305.0,344.4009,344.4702,344.3118,344.4603,4305.0
2024-10-28 13:30:00,347.91,348.12,347.91,347.99,4111.0,344.4306,344.6385,344.4306,344.5098,4111.0
2024-10-28 13:35:00,348.09,348.09,347.93,347.99,2912.0,344.6088,344.6088,344.4504,344.5098,2912.0
2024-10-28 13:40:00,347.99,348.14,347.96,348.11,4366.0,344.5098,344.6583,344.4801,344.6286,4366.0
2024-10-28 13:45:00,348.01,348.14,347.9,347.93,2025.0,344.5296,344.6583,344.4207,344.4504,2025.0
2024-10-28 13:50:00,347.89,348.18,347.86,348.12,3731.0,344.4108,344.6979,344.3811,344.6385,3731.0
2024-10-28 13:55:00,348.12,348.28,348.04,348.09,2773.0,344.6385,344.7969,344.5593,344.6088,2773.0
2024-10-28 14:00:00,348.12,348.12,347.7,347.81,1863.0,344.6385,344.6385,344.2227,344.3316,1863.0
2024-10-28 14:05:00,347.87,348.02,347.75,347.88,6548.0,344.391,344.5395,344.2722,344.4009,6548.0
2024-10-28 14:10:00,347.86,347.86,347.59,347.74,5056.0,344.3811,344.3811,344.1138,344.2623,5056.0
2024-10-28 14:15:00,347.76,347.97,347.63,347.96,3990.0,344.2821,344.49,344.1534,344.4801,3990.0
2024-10-28 14:20:00,347.94,348.33,347.89,348.33,3323.0,344.4603,344.8464,344.4108,344.8464,3323.0
2024-10-28 14:25:00,348.23,348.4,348.19,348.19,5973.0,344.7474,344.9157,344.7078,344.7078,5973.0
2024-10-28 14:30:00,348.3,348.3,348.13,348.24,2919.0,344.8167,344.8167,344.6484,344.7573,2919.0
2024-10-28 14:35:00,348.17,348.17,347.73,348.04,9253.0,344.688,344.688,344.2524,344.5593,9253.0
2024-10-28 14:40:00,348.17,348.18,347.83,347.83,5064.0,344.688,344.6979,344.3514,344.3514,5064.0
2024-10-28 14:45:00,347.98,348.01,347.74,348.0,2841.0,344.4999,344.5296,344.2623,344.5197,2841.0
2024-10-28 14:50:00,348.04,348.62,348.03,348.53,4225.0,344.5593,345.1335,344.5494,345.0444,4225.0
2024-10-28 14:55:00,348.48,348.52,348.07,348.07,4454.0,344.9949,345.0345,344.589,344.589,4454.0
2024-10-28 15:00:00,348.01,348.28,347.74,347.99,5311.0,344.5296,344.7969,344.2623,344.5098,5311.0
2024-10-28 15:05:00,347.99,348.0,347.56,347.66,10089.0,344.5098,344.5197,344.0841,344.1831,10089.0
2024-10-28 15:10:00,347.55,347.84,347.55,347.66,6456.0,344.0742,344.3613,344.0742,344.1831,6456.0
2024-10-28 15:15:00,347.69,347.8,347.58,347.77,3060.0,344.2128,344.3217,344.1039,344.292,3060.0
2024-10-28 15:20:00,347.71,348.04,347.71,348.0,4055.0,344.2326,344.5593,344.2326,344.5197,4055.0
2024-10-28 15:25:00,348.03,348.03,347.77,347.83,5544.0,344.5494,344.5494,344.292,344.3514,5544.0
2024-10-28 15:30:00,347.79,347.94,347.63,347.8,16258.0,344.3118,344.4603,344.1534,344.3217,16258.0
2024-10-28 15:35:00,347.7,347.77,347.21,347.3,16449.0,344.2227,344.292,343.7376,343.8267,16449.0
2024-10-28 15:40:00,347.33,347.43,347.05,347.15,24643.0,343.8564,343.9554,343.5792,343.6782,24643.0
2024-10-28 15:45:00,347.09,347.2,346.7,346.84,31321.0,343.6188,343.7277,343.2327,343.3713,31321.0
2024-10-28 15:50:00,346.82,346.95,346.04,346.46,48978.0,343.3515,343.4802,342.5793,342.9951,48978.0
2024-10-28 15:55:00,346.41,346.41,345.11,345.71,131273.0,342.9456,342.9456,341.6586,342.2526,131273.0
2024-10-29 09:30:00,342.79,342.79,337.86,338.67,60325.0,339.3618,339.3618,334.4811,335.283,60325.0
2024-10-29 09:35:00,338.76,340.57,338.76,339.77,31655.0,335.3721,337.164,335.3721,336.372,31655.0
2024-10-29 09:40:00,339.69,340.88,339.45,340.43,42585.0,336.2928,337.4709,336.0552,337.0254,42585.0
2024-10-29 09:45:00,340.33,340.71,339.2,339.26,36359.0,336.9264,337.3026,335.8077,335.8671,36359.0
2024-10-29 09:50:00,339.32,340.78,339.24,340.68,28414.0,335.9265,337.3719,335.8473,337.2729,28414.0
2024-10-29 09:55:00,340.56,340.93,339.7,340.19,12145.0,337.1541,337.5204,336.3027,336.7878,12145.0
2024-10-29 10:00:00,340.19,341.71,339.84,341.48,15068.0,336.7878,338.2926,336.4413,338.0649,15068.0
2024-10-29 10:05:00,341.48,342.0,341.23,342.0,10340.0,338.0649,338.5797,337.8174,338.5797,10340.0
2024-10-29 10:10:00,342.06,342.33,341.61,341.61,6436.0,338.6391,338.9064,338.1936,338.1936,6436.0
2024-10-29 10:15:00,341.66,342.1,341.44,341.99,12047.0,338.2431,338.6787,338.0253,338.5698,12047.0
2024-10-29 10:20:00,341.91,343.7,341.86,343.63,8730.0,338.4906,340.2627,338.4411,340.1934,8730.0
2024-10-29 10:25:00,343.77,343.77,341.68,341.68,9319.0,340.332,340.332,338.2629,338.2629,9319.0
2024-10-29 10:30:00,341.93,343.38,341.73,343.35,20971.0,338.5104,339.9459,338.3124,339.9162,20971.0
2024-10-29 10:35:00,343.32,343.55,343.11,343.33,9682.0,339.8865,340.1142,339.6786,339.8964,9682.0
2024-10-29 10:40:00,343.19,343.9,343.19,343.43,12528.0,339.7578,340.4607,339.7578,339.9954,12528.0
2024-10-29 10:45:00,343.39,344.26,343.16,344.26,23274.0,339.9558,340.8171,339.7281,340.8171,23274.0
2024-10-29 10:50:00,344.32,344.6,344.17,344.27,9963.0,340.8765,341.1537,340.728,340.827,9963.0
2024-10-29 10:55:00,344.12,344.9,344.12,344.82,8136.0,340.6785,341.4507,340.6785,341.3715,8136.0
2024-10-29 11:00:00,344.7,344.82,344.45,344.64,2977.0,341.2527,341.3715,341.0052,341.1933,2977.0
2024-10-29 11:05:00,344.48,344.72,344.41,344.41,5134.0,341.0349,341.2725,340.9656,340.9656,5134.0
2024-10-29 11:10:00,344.32,345.04,344.12,344.96,12058.0,340.8765,341.5893,340.6785,341.5101,12058.0
2024-10-29 11:15:00,344.87,344.87,344.2,344.2,3598.0,341.421,341.421,340.7577,340.7577,3598.0
2024-10-29 11:20:00,344.19,344.82,344.04,344.35,5924.0,340.7478,341.3715,340.5993,340.9062,5924.0
2024-10-29 11:25:00,344.35,344.39,344.21,344.34,3479.0,340.9062,340.9458,340.7676,340.8963,3479.0
2024-10-29 11:30:00,344.34,344.59,344.17,344.18,5534.0,340.8963,341.1438,340.728,340.7379,5534.0
2024-10-29 11:35:00,344.05,344.16,343.81,344.02,8664.0,340.6092,340.7181,340.3716,340.5795,8664.0
2024-10-29 11:40:00,344.07,344.6,344.07,344.6,3539.0,340.629,341.1537,340.629,341.1537,3539.0
2024-10-29 11:45:00,344.59,345.06,344.54,344.55,4594.0,341.1438,341.6091,341.0943,341.1042,4594.0
2024-10-29 11:50:00,344.55,344.96,344.42,344.6,2878.0,341.1042,341.5101,340.9755,341.1537,2878.0
2024-10-29 11:55:00,344.53,345.02,344.53,344.81,4875.0,341.0844,341.5695,341.0844,341.3616,4875.0
2024-10-29 12:00:00,344.81,345.06,344.65,344.65,3723.0,341.3616,341.6091,341.2032,341.2032,3723.0
2024-10-29 12:05:00,344.72,344.86,344.51,344.74,3215.0,341.2725,341.4111,341.0646,341.2923,3215.0
2024-10-29 12:10:00,344.62,344.96,344.62,344.69,5925.0,341.1735,341.5101,341.1735,341.2428,5925.0
2024-10-29 12:15:00,344.79,344.88,344.55,344.56,3288.0,341.3418,341.4309,341.1042,341.1141,3288.0
2024-10-29 12:20:00,344.56,344.56,344.24,344.41,5023.0,341.1141,341.1141,340.7973,340.9656,5023.0
2024-10-29 12:25:00,344.3,344.33,344.01,344.13,5196.0,340.8567,340.8864,340.5696,340.6884,5196.0
2024-10-29 12:30:00,344.01,344.02,343.52,343.81,6964.0,340.5696,340.5795,340.0845,340.3716,6964.0
2024-10-29 12:35:00,343.75,344.32,343.75,344.31,2150.0,340.3122,340.8765,340.3122,340.8666,2150.0
2024-10-29 12:40:00,344.19,344.38,344.02,344.35,4152.0,340.7478,340.9359,340.5795,340.9062,4152.0
2024-10-29 12:45:00,344.43,344.63,344.39,344.63,3219.0,340.9854,341.1834,340.9458,341.1834,3219.0
2024-10-29 12:50:00,344.67,344.8,344.56,344.6,3994.0,341.223,341.3517,341.1141,341.1537,3994.0
2024-10-29 12:55:00,344.64,344.78,344.49,344.65,1025.0,341.1933,341.3319,341.0448,341.2032,1025.0
2024-10-29 13:00:00,344.66,345.34,344.66,345.09,5766.0,341.2131,341.8863,341.2131,341.6388,5766.0
2024-10-29 13:05:00,344.94,344.98,344.73,344.81,3345.0,341.4903,341.5299,341.2824,341.3616,3345.0
2024-10-29 13:10:00,344.76,344.88,344.76,344.84,1400.0,341.3121,341.4309,341.3121,341.3913,1400.0
2024-10-29 13:15:00,344.83,344.83,344.56,344.72,5905.0,341.3814,341.3814,341.1141,341.2725,5905.0
2024-10-29 13:20:00,344.71,344.88,344.43,344.84,5200.0,341.2626,341.4309,340.9854,341.3913,5200.0
2024-10-29 13:25:00,344.58,344.74,344.37,344.72,2868.0,341.1339,341.2923,340.926,341.2725,2868.0
2024-10-29 13:30:00,344.72,344.8,344.32,344.36,5505.0,341.2725,341.3517,340.8765,340.9161,5505.0
2024-10-29 13:35:00,344.37,344.67,344.36,344.47,6050.0,340.926,341.223,340.9161,341.025,6050.0
2024-10-29 13:40:00,344.4,344.58,344.24,344.57,1622.0,340.9557,341.1339,340.7973,341.124,1622.0
2024-10-29 13:45:00,344.47,344.76,344.47,344.67,3684.0,341.025,341.3121,341.025,341.223,3684.0
2024-10-29 13:50:00,344.72,344.76,344.52,344.74,3999.0,341.2725,341.3121,341.0745,341.2923,3999.0
2024-10-29 13:55:00,344.81,345.15,344.81,345.04,3854.0,341.3616,341.6982,341.3616,341.5893,3854.0
2024-10-29 14:00:00,345.14,345.3,345.03,345.14,3675.0,341.6883,341.8467,341.5794,341.6883,3675.0
2024-10-29 14:05:00,345.11,345.11,344.91,345.07,3716.0,341.6586,341.6586,341.4606,341.619,3716.0
2024-10-29 14:10:00,345.07,345.1,344.88,345.1,2524.0,341.619,341.6487,341.4309,341.6487,2524.0
2024-10-29 14:15:00,345.08,345.55,344.95,345.5,6974.0,341.6289,342.0942,341.5002,342.0447,6974.0
2024-10-29 14:20:00,345.55,345.68,345.38,345.49,5208.0,342.0942,342.2229,341.9259,342.0348,5208.0
2024-10-29 14:25:00,345.54,345.86,345.45,345.85,2306.0,342.0843,342.4011,341.9952,342.3912,2306.0
2024-10-29 14:30:00,345.84,346.17,345.77,345.87,2247.0,342.3813,342.708,342.312,342.411,2247.0
2024-10-29 14:35:00,345.91,346.26,345.82,346.26,3434.0,342.4506,342.7971,342.3615,342.7971,3434.0
2024-10-29 14:40:00,346.04,346.56,346.01,346.27,4115.0,342.5793,343.0941,342.5496,342.807,4115.0
2024-10-29 14:45:00,346.34,346.58,346.26,346.41,2838.0,342.8763,343.1139,342.7971,342.9456,2838.0
2024-10-29 14:50:00,346.41,346.56,346.2,346.31,6430.0,342.9456,343.0941,342.7377,342.8466,6430.0
2024-10-29 14:55:00,346.21,346.58,346.1,346.49,6897.0,342.7476,343.1139,342.6387,343.0248,6897.0
2024-10-29 15:00:00,346.49,346.93,346.46,346.81,11503.0,343.0248,343.4604,342.9951,343.3416,11503.0
2024-10-29 15:05:00,346.85,346.93,346.24,346.53,7030.0,343.3812,343.4604,342.7773,343.0644,7030.0
2024-10-29 15:10:00,346.64,346.99,346.52,346.98,4659.0,343.1733,343.5198,343.0545,343.5099,4659.0
2024-10-29 15:15:00,346.99,347.07,346.64,346.91,7297.0,343.5198,343.599,343.1733,343.4406,7297.0
2024-10-29 15:20:00,346.9,347.03,346.63,347.03,7685.0,343.4307,343.5594,343.1634,343.5594,7685.0
2024-10-29 15:25:00,346.94,347.17,346.75,347.17,5428.0,343.4703,343.698,343.2822,343.698,5428.0
2024-10-29 15:30:00,347.15,347.42,346.91,346.95,8351.0,343.6782,343.9455,343.4406,343.4802,8351.0
2024-10-29 15:35:00,346.94,347.03,346.7,346.97,18557.0,343.4703,343.5594,343.2327,343.5,18557.0
2024-10-29 15:40:00,346.87,346.88,346.58,346.87,7316.0,343.401,343.4109,343.1139,343.401,7316.0
2024-10-29 15:45:00,346.88,346.88,346.28,346.39,10360.0,343.4109,343.4109,342.8169,342.9258,10360.0
2024-10-29 15:50:00,346.46,346.54,345.65,345.76,23835.0,342.9951,343.0743,342.1932,342.3021,23835.0
2024-10-29 15:55:00,345.8,345.96,345.25,345.57,92657.0,342.3417,342.5001,341.7972,342.114,92657.0
2024-10-30 09:30:00,344.65,344.65,342.51,342.81,32395.0,341.2032,341.2032,339.0846,339.3816,32395.0
2024-10-30 09:35:00,342.94,343.26,341.37,341.51,12012.0,339.5103,339.8271,337.956,338.0946,12012.0
2024-10-30 09:40:00,341.27,342.53,340.85,341.84,29027.0,337.857,339.1044,337.4412,338.4213,29027.0
2024-10-30 09:45:00,341.64,343.98,340.86,343.98,13140.0,338.2233,340.5399,337.4511,340.5399,13140.0
2024-10-30 09:50:00,343.63,344.98,343.62,344.78,15892.0,340.1934,341.5299,340.1835,341.3319,15892.0
2024-10-30 09:55:00,345.0,345.97,344.67,345.45,15852.0,341.5497,342.51,341.223,341.9952,15852.0
2024-10-30 10:00:00,345.3,345.44,344.54,344.97,15462.0,341.8467,341.9853,341.0943,341.52,15462.0
2024-10-30 10:05:00,345.13,345.67,344.89,345.67,8595.0,341.6784,342.213,341.4408,342.213,8595.0
2024-10-30 10:10:00,345.78,345.78,344.88,345.56,9918.0,342.3219,342.3219,341.4309,342.1041,9918.0
2024-10-30 10:15:00,345.62,345.84,344.66,344.66,10788.0,342.1635,342.3813,341.2131,341.2131,10788.0
2024-10-30 10:20:00,344.91,345.05,344.21,344.4,9245.0,341.4606,341.5992,340.7676,340.9557,9245.0
2024-10-30 10:25:00,344.41,344.85,344.4,344.53,6330.0,340.9656,341.4012,340.9557,341.0844,6330.0
2024-10-30 10:30:00,344.69,344.69,343.79,344.47,19855.0,341.2428,341.2428,340.3518,341.025,19855.0
2024-10-30 10:35:00,344.57,344.89,344.47,344.83,11845.0,341.124,341.4408,341.025,341.3814,11845.0
2024-10-30 10:40:00,344.72,344.9,344.22,344.66,10482.0,341.2725,341.4507,340.7775,341.2131,10482.0
2024-10-30 10:45:00,344.66,345.01,344.59,344.82,11805.0,341.2131,341.5596,341.1438,341.3715,11805.0
2024-10-30 10:50:00,344.9,344.91,343.84,344.37,9389.0,341.4507,341.4606,340.4013,340.926,9389.0
2024-10-30 10:55:00,344.73,345.24,344.64,344.64,6289.0,341.2824,341.7873,341.1933,341.1933,6289.0
2024-10-30 11:00:00,344.76,344.98,344.72,344.87,2686.0,341.3121,341.5299,341.2725,341.421,2686.0
2024-10-30 11:05:00,345.01,345.35,344.52,345.23,5121.0,341.5596,341.8962,341.0745,341.7774,5121.0
2024-10-30 11:10:00,345.06,345.09,344.51,344.58,3445.0,341.6091,341.6388,341.0646,341.1339,3445.0
2024-10-30 11:15:00,344.59,344.88,344.05,344.63,16277.0,341.1438,341.4309,340.6092,341.1834,16277.0
2024-10-30 11:20:00,344.63,345.48,344.42,345.29,4697.0,341.1834,342.0249,340.9755,341.8368,4697.0
2024-10-30 11:25:00,345.31,345.76,345.16,345.76,4229.0,341.8566,342.3021,341.7081,342.3021,4229.0
2024-10-30 11:30:00,345.59,345.99,345.59,345.91,2923.0,342.1338,342.5298,342.1338,342.4506,2923.0
2024-10-30 11:35:00,345.78,346.47,345.67,346.43,3343.0,342.3219,343.005,342.213,342.9654,3343.0
2024-10-30 11:40:00,346.52,346.69,346.2,346.2,2161.0,343.0545,343.2228,342.7377,342.7377,2161.0
2024-10-30 11:45:00,346.48,346.48,346.1,346.24,3986.0,343.0149,343.0149,342.6387,342.7773,3986.0
2024-10-30 11:50:00,346.18,346.4,345.98,345.98,5122.0,342.7179,342.9357,342.5199,342.5199,5122.0
2024-10-30 11:55:00,346.14,346.36,346.08,346.36,4030.0,342.6783,342.8961,342.6189,342.8961,4030.0
2024-10-30 12:00:00,346.39,346.58,346.23,346.28,2677.0,342.9258,343.1139,342.7674,342.8169,2677.0
2024-10-30 12:05:00,346.39,346.39,345.94,346.01,1896.0,342.9258,342.9258,342.4803,342.5496,1896.0
2024-10-30 12:10:00,346.1,346.21,345.92,346.0,2205.0,342.6387,342.7476,342.4605,342.5397,2205.0
2024-10-30 12:15:00,345.94,346.12,345.85,345.92,8759.0,342.4803,342.6585,342.3912,342.4605,8759.0
2024-10-30 12:20:00,346.04,346.18,345.82,345.99,3148.0,342.5793,342.7179,342.3615,342.5298,3148.0
2024-10-30 12:25:00,345.88,345.88,345.52,345.58,3802.0,342.4209,342.4209,342.0645,342.1239,3802.0
2024-10-30 12:30:00,345.59,345.65,345.4,345.6,4355.0,342.1338,342.1932,341.9457,342.1437,4355.0
2024-10-30 12:35:00,345.65,345.81,345.35,345.81,7484.0,342.1932,342.3516,341.8962,342.3516,7484.0
2024-10-30 12:40:00,345.63,345.63,344.88,345.07,22695.0,342.1734,342.1734,341.4309,341.619,22695.0
2024-10-30 12:45:00,345.07,345.22,344.91,345.16,2729.0,341.619,341.7675,341.4606,341.7081,2729.0
2024-10-30 12:50:00,345.16,345.16,344.68,344.75,6623.0,341.7081,341.7081,341.2329,341.3022,6623.0
2024-10-30 12:55:00,344.7,344.88,344.56,344.6,12136.0,341.2527,341.4309,341.1141,341.1537,12136.0
2024-10-30 13:00:00,344.6,345.01,344.59,344.95,9251.0,341.1537,341.5596,341.1438,341.5002,9251.0
2024-10-30 13:05:00,345.05,345.25,344.97,345.07,3647.0,341.5992,341.7972,341.52,341.619,3647.0
2024-10-30 13:10:00,345.1,345.18,344.81,344.99,2899.0,341.6487,341.7279,341.3616,341.5398,2899.0
2024-10-30 13:15:00,344.99,345.33,344.98,345.18,6109.0,341.5398,341.8764,341.5299,341.7279,6109.0
2024-10-30 13:20:00,345.15,345.32,344.8,344.81,5635.0,341.6982,341.8665,341.3517,341.3616,5635.0
2024-10-30 13:25:00,344.9,344.96,344.08,344.08,14061.0,341.4507,341.5101,340.6389,340.6389,14061.0
2024-10-30 13:30:00,344.23,344.29,344.04,344.23,9311.0,340.7874,340.8468,340.5993,340.7874,9311.0
2024-10-30 13:35:00,344.12,344.41,344.08,344.2,11693.0,340.6785,340.9656,340.6389,340.7577,11693.0
2024-10-30 13:40:00,344.06,344.61,343.81,344.35,19032.0,340.6191,341.1636,340.3716,340.9062,19032.0
2024-10-30 13:45:00,344.19,344.54,344.03,344.39,11650.0,340.7478,341.0943,340.5894,340.9458,11650.0
2024-10-30 13:50:00,344.52,344.53,343.92,344.46,8735.0,341.0745,341.0844,340.4805,341.0151,8735.0
2024-10-30 13:55:00,344.28,344.38,343.89,343.96,9084.0,340.8369,340.9359,340.4508,340.5201,9084.0
2024-10-30 14:00:00,343.86,344.06,343.61,343.86,13453.0,340.4211,340.6191,340.1736,340.4211,13453.0
2024-10-30 14:05:00,343.92,344.18,343.64,343.64,16466.0,340.4805,340.7379,340.2033,340.2033,16466.0
2024-10-30 14:10:00,343.82,344.03,343.68,343.73,8126.0,340.3815,340.5894,340.2429,340.2924,8126.0
2024-10-30 14:15:00,343.64,344.23,343.64,343.8,11045.0,340.2033,340.7874,340.2033,340.3617,11045.0
2024-10-30 14:20:00,343.95,344.14,343.52,343.64,11511.0,340.5102,340.6983,340.0845,340.2033,11511.0
2024-10-30 14:25:00,343.53,343.75,343.4,343.43,8899.0,340.0944,340.3122,339.9657,339.9954,8899.0
2024-10-30 14:30:00,343.41,343.61,343.34,343.45,12855.0,339.9756,340.1736,339.9063,340.0152,12855.0
2024-10-30 14:35:00,343.44,343.54,343.21,343.38,10409.0,340.0053,340.1043,339.7776,339.9459,10409.0
2024-10-30 14:40:00,343.37,343.53,343.01,343.36,6733.0,339.936,340.0944,339.5796,339.9261,6733.0
2024-10-30 14:45:00,343.31,343.42,343.22,343.29,8254.0,339.8766,339.9855,339.7875,339.8568,8254.0
2024-10-30 14:50:00,343.34,343.42,343.18,343.31,6611.0,339.9063,339.9855,339.7479,339.8766,6611.0
2024-10-30 14:55:00,343.27,343.33,342.99,343.15,13274.0,339.837,339.8964,339.5598,339.7182,13274.0
2024-10-30 15:00:00,343.1,343.1,342.72,342.87,16081.0,339.6687,339.6687,339.2925,339.441,16081.0
2024-10-30 15:05:00,342.72,343.01,342.51,342.91,20037.0,339.2925,339.5796,339.0846,339.4806,20037.0
2024-10-30 15:10:00,342.95,343.3,342.9,343.26,12818.0,339.5202,339.8667,339.4707,339.8271,12818.0
2024-10-30 15:15:00,343.28,343.34,342.65,343.07,12588.0,339.8469,339.9063,339.2232,339.639,12588.0
2024-10-30 15:20:00,343.15,343.34,343.05,343.3,3941.0,339.7182,339.9063,339.6192,339.8667,3941.0
2024-10-30 15:25:00,343.37,343.42,343.19,343.24,7096.0,339.936,339.9855,339.7578,339.8073,7096.0
2024-10-30 15:30:00,343.18,343.49,343.14,343.25,18285.0,339.7479,340.0548,339.7083,339.8172,18285.0
2024-10-30 15:35:00,343.32,343.41,342.89,343.31,34639.0,339.8865,339.9756,339.4608,339.8766,34639.0
2024-10-30 15:40:00,343.31,343.74,343.3,343.47,22299.0,339.8766,340.3023,339.8667,340.035,22299.0
2024-10-30 15:45:00,343.5,343.65,343.37,343.48,18973.0,340.0647,340.2132,339.936,340.0449,18973.0
2024-10-30 15:50:00,343.4,343.52,343.06,343.28,33684.0,339.9657,340.0845,339.6291,339.8469,33684.0
2024-10-30 15:55:00,343.33,343.46,342.04,343.17,135133.0,339.8964,340.0251,338.6193,339.738,135133.0
2024-10-31 09:30:00,325.0,330.45,322.0,326.0,108525.0,321.7498,327.1452,318.7798,322.7398,108525.0
2024-10-31 09:35:00,326.0,329.62,325.2,326.81,95678.0,322.7398,326.3235,321.9478,323.5417,95678.0
2024-10-31 09:40:00,326.81,328.91,325.96,327.67,22808.0,323.5417,325.6206,322.7002,324.393,22808.0
2024-10-31 09:45:00,327.31,327.31,324.63,324.76,47409.0,324.0367,324.0367,321.3835,321.5122,47409.0
2024-10-31 09:50:00,324.36,325.59,323.51,325.15,40537.0,321.1162,322.3339,320.2747,321.8983,40537.0
2024-10-31 09:55:00,325.19,327.48,325.18,326.34,17937.0,321.9379,324.2049,321.928,323.0764,17937.0
2024-10-31 10:00:00,326.42,326.45,323.06,323.63,47604.0,323.1556,323.1853,319.8292,320.3935,47604.0
2024-10-31 10:05:00,323.85,326.16,323.34,325.41,15110.0,320.6113,322.8982,320.1064,322.1557,15110.0
2024-10-31 10:10:00,325.78,326.16,324.5,325.1,38552.0,322.522,322.8982,321.2548,321.8488,38552.0
2024-10-31 10:15:00,325.31,327.26,325.31,327.05,28962.0,322.0567,323.9872,322.0567,323.7793,28962.0
2024-10-31 10:20:00,327.16,328.28,326.62,326.9,25239.0,323.8882,324.9969,323.3536,323.6308,25239.0
2024-10-31 10:25:00,327.2,327.41,325.4,326.5,70623.0,323.9278,324.1357,322.1458,323.2348,70623.0
2024-10-31 10:30:00,326.5,327.17,325.25,325.9,26985.0,323.2348,323.8981,321.9973,322.6408,26985.0
2024-10-31 10:35:00,325.71,325.76,323.55,324.43,13046.0,322.4527,322.5022,320.3143,321.1855,13046.0
2024-10-31 10:40:00,324.56,324.86,323.27,324.21,31336.0,321.3142,321.6112,320.0371,320.9677,31336.0
2024-10-31 10:45:00,324.21,324.45,323.11,323.59,18552.0,320.9677,321.2053,319.8787,320.3539,18552.0
2024-10-31 10:50:00,323.72,323.99,323.11,323.2,21735.0,320.4826,320.7499,319.8787,319.9678,21735.0
2024-10-31 10:55:00,323.2,323.93,322.55,322.63,24996.0,319.9678,320.6905,319.3243,319.4035,24996.0
2024-10-31 11:00:00,322.84,323.03,321.39,321.62,22313.0,319.6114,319.7995,318.1759,318.4036,22313.0
2024-10-31 11:05:00,321.62,323.28,321.61,322.69,31088.0,318.4036,320.047,318.3937,319.4629,31088.0
2024-10-31 11:10:00,322.7,323.28,322.13,322.38,27570.0,319.4728,320.047,318.9085,319.156,27570.0
2024-10-31 11:15:00,322.22,323.1,321.5,322.93,14118.0,318.9976,319.8688,318.2848,319.7005,14118.0
2024-10-31 11:20:00,322.87,324.0,322.85,323.76,15501.0,319.6411,320.7598,319.6213,320.5222,15501.0
2024-10-31 11:25:00,323.54,324.29,323.26,323.62,22809.0,320.3044,321.0469,320.0272,320.3836,22809.0
2024-10-31 11:30:00,323.73,325.72,323.62,325.19,37882.0,320.4925,322.4626,320.3836,321.9379,37882.0
2024-10-31 11:35:00,324.99,324.99,323.72,324.19,11595.0,321.7399,321.7399,320.4826,320.9479,11595.0
2024-10-31 11:40:00,324.19,324.73,323.8,324.0,14548.0,320.9479,321.4825,320.5618,320.7598,14548.0
2024-10-31 11:45:00,324.02,324.91,323.74,324.05,15200.0,320.7796,321.6607,320.5024,320.8093,15200.0
2024-10-31 11:50:00,324.15,324.53,323.48,323.54,15557.0,320.9083,321.2845,320.245,320.3044,15557.0
2024-10-31 11:55:00,323.26,324.4,323.26,324.19,18556.0,320.0272,321.1558,320.0272,320.9479,18556.0
2024-10-31 12:00:00,324.14,325.62,323.98,325.48,18177.0,320.8984,322.3636,320.74,322.225,18177.0
2024-10-31 12:05:00,325.41,325.8,324.88,325.14,26720.0,322.1557,322.5418,321.631,321.8884,26720.0
2024-10-31 12:10:00,325.15,326.14,324.88,325.55,17540.0,321.8983,322.8784,321.631,322.2943,17540.0
2024-10-31 12:15:00,325.55,326.65,325.37,325.94,38210.0,322.2943,323.3833,322.1161,322.6804,38210.0
2024-10-31 12:20:00,325.72,326.65,325.1,325.38,11812.0,322.4626,323.3833,321.8488,322.126,11812.0
2024-10-31 12:25:00,325.13,326.45,325.13,325.83,8822.0,321.8785,323.1853,321.8785,322.5715,8822.0
2024-10-31 12:30:00,325.83,326.96,325.83,326.26,29518.0,322.5715,323.6902,322.5715,322.9972,29518.0
2024-10-31 12:35:00,326.16,326.96,326.16,326.93,11697.0,322.8982,323.6902,322.8982,323.6605,11697.0
2024-10-31 12:40:00,327.04,327.65,326.63,327.56,12742.0,323.7694,324.3732,323.3635,324.2841,12742.0
2024-10-31 12:45:00,327.57,327.82,327.2,327.73,18827.0,324.294,324.5415,323.9278,324.4524,18827.0
2024-10-31 12:50:00,327.77,328.71,327.54,328.56,25517.0,324.492,325.4226,324.2643,325.2741,25517.0
2024-10-31 12:55:00,328.57,329.15,328.38,329.09,26351.0,325.284,325.8582,325.0959,325.7988,26351.0
2024-10-31 13:00:00,329.07,329.44,328.9,329.38,19108.0,325.779,326.1453,325.6107,326.0859,19108.0
2024-10-31 13:05:00,329.45,329.99,329.44,329.8,14997.0,326.1552,326.6898,326.1453,326.5017,14997.0
2024-10-31 13:10:00,329.81,330.01,329.13,329.13,19929.0,326.5116,326.7096,325.8384,325.8384,19929.0
2024-10-31 13:15:00,329.13,329.66,328.9,328.9,16466.0,325.8384,326.3631,325.6107,325.6107,16466.0
2024-10-31 13:20:00,329.03,329.59,328.97,329.53,14943.0,325.7394,326.2938,325.68,326.2344,14943.0
2024-10-31 13:25:00,329.63,329.79,329.2,329.4,19131.0,326.3334,326.4918,325.9077,326.1057,19131.0
2024-10-31 13:30:00,329.36,329.92,329.14,329.78,18301.0,326.0661,326.6205,325.8483,326.4819,18301.0
2024-10-31 13:35:00,329.76,330.36,329.69,330.22,20897.0,326.4621,327.0561,326.3928,326.9175,20897.0
2024-10-31 13:40:00,330.1,330.75,330.06,330.6,13634.0,326.7987,327.4422,326.7591,327.2937,13634.0
2024-10-31 13:45:00,330.69,330.91,330.24,330.91,27363.0,327.3828,327.6006,326.9373,327.6006,27363.0
2024-10-31 13:50:00,330.84,330.91,330.35,330.46,21279.0,327.5313,327.6006,327.0462,327.1551,21279.0
2024-10-31 13:55:00,330.53,331.1,330.53,330.76,18696.0,327.2244,327.7887,327.2244,327.4521,18696.0
2024-10-31 14:00:00,330.72,330.78,329.92,330.7,31155.0,327.4125,327.4719,326.6205,327.3927,31155.0
2024-10-31 14:05:00,330.74,331.1,330.4,330.42,20807.0,327.4323,327.7887,327.0957,327.1155,20807.0
2024-10-31 14:10:00,330.39,330.85,330.39,330.65,12507.0,327.0858,327.5412,327.0858,327.3432,12507.0
2024-10-31 14:15:00,330.72,330.72,329.93,330.09,25131.0,327.4125,327.4125,326.6304,326.7888,25131.0
2024-10-31 14:20:00,330.17,330.23,329.78,330.14,17033.0,326.868,326.9274,326.4819,326.8383,17033.0
2024-10-31 14:25:00,330.13,330.14,329.12,329.71,25239.0,326.8284,326.8383,325.8285,326.4126,25239.0
2024-10-31 14:30:00,329.88,330.41,329.14,329.6,24929.0,326.5809,327.1056,325.8483,326.3037,24929.0
2024-10-31 14:35:00,329.57,329.84,328.72,328.99,22540.0,326.274,326.5413,325.4325,325.6998,22540.0
2024-10-31 14:40:00,328.99,329.86,328.88,329.86,15794.0,325.6998,326.5611,325.5909,326.5611,15794.0
2024-10-31 14:45:00,329.92,329.95,329.34,329.72,15740.0,326.6205,326.6502,326.0463,326.4225,15740.0
2024-10-31 14:50:00,329.76,330.0,329.35,329.94,15785.0,326.4621,326.6997,326.0562,326.6403,15785.0
2024-10-31 14:55:00,329.9,330.34,329.71,330.26,20147.0,326.6007,327.0363,326.4126,326.9571,20147.0
2024-10-31 15:00:00,330.23,330.49,329.91,330.06,16592.0,326.9274,327.1848,326.6106,326.7591,16592.0
2024-10-31 15:05:00,330.15,330.55,330.02,330.46,26875.0,326.8482,327.2442,326.7195,327.1551,26875.0
2024-10-31 15:10:00,330.47,330.47,330.04,330.42,16650.0,327.165,327.165,326.7393,327.1155,16650.0
2024-10-31 15:15:00,330.42,330.81,330.31,330.81,19342.0,327.1155,327.5016,327.0066,327.5016,19342.0
2024-10-31 15:20:00,330.82,331.49,330.72,331.3,24645.0,327.5115,328.1748,327.4125,327.9867,24645.0
2024-10-31 15:25:00,331.31,331.31,330.77,330.86,23621.0,327.9966,327.9966,327.462,327.5511,23621.0
2024-10-31 15:30:00,330.76,331.55,330.2,331.44,30533.0,327.4521,328.2342,326.8977,328.1253,30533.0
2024-10-31 15:35:00,331.44,331.76,330.99,331.73,26954.0,328.1253,328.4421,327.6798,328.4124,26954.0
2024-10-31 15:40:00,331.71,332.76,331.36,332.62,34418.0,328.3926,329.4321,328.0461,329.2935,34418.0
2024-10-31 15:45:00,332.71,333.38,332.22,333.29,36614.0,329.3826,330.0459,328.8975,329.9568,36614.0
2024-10-31 15:50:00,333.29,333.94,332.6,332.6,41467.0,329.9568,330.6003,329.2737,329.2737,41467.0
2024-10-31 15:55:00,332.6,333.45,331.33,331.56,133498.0,329.2737,330.1152,328.0164,328.2441,133498.0
2024-11-01 09:30:00,335.95,336.74,331.25,331.77,46863.0,332.5902,333.3723,327.9372,328.452,46863.0
2024-11-01 09:35:00,331.34,333.46,331.34,332.94,14299.0,328.0263,330.1251,328.0263,329.6103,14299.0
2024-11-01 09:40:00,332.9,333.09,331.39,331.55,8489.0,329.5707,329.7588,328.0758,328.2342,8489.0
2024-11-01 09:45:00,331.4,332.36,330.51,331.15,21101.0,328.0857,329.0361,327.2046,327.8382,21101.0
2024-11-01 09:50:00,331.16,331.33,330.35,331.18,12561.0,327.8481,328.0164,327.0462,327.8679,12561.0
2024-11-01 09:55:00,331.32,332.0,331.28,331.56,8404.0,328.0065,328.6797,327.9669,328.2441,8404.0
2024-11-01 10:00:00,332.0,333.04,331.53,332.73,13981.0,328.6797,329.7093,328.2144,329.4024,13981.0
2024-11-01 10:05:00,332.6,333.33,332.59,332.99,9102.0,329.2737,329.9964,329.2638,329.6598,9102.0
2024-11-01 10:10:00,332.95,333.19,332.33,332.34,10797.0,329.6202,329.8578,329.0064,329.0163,10797.0
2024-11-01 10:15:00,332.48,333.39,332.48,333.0,18471.0,329.1549,330.0558,329.1549,329.6697,18471.0
2024-11-01 10:20:00,333.19,333.94,333.05,333.22,7224.0,329.8578,330.6003,329.7192,329.8875,7224.0
2024-11-01 10:25:00,333.39,333.94,333.03,333.85,6786.0,330.0558,330.6003,329.6994,330.5112,6786.0
2024-11-01 10:30:00,334.01,334.35,333.5,333.63,21003.0,330.6696,331.0062,330.1647,330.2934,21003.0
2024-11-01 10:35:00,333.54,333.66,332.7,332.75,8966.0,330.2043,330.3231,329.3727,329.4222,8966.0
2024-11-01 10:40:00,332.75,332.79,332.21,332.62,5915.0,329.4222,329.4618,328.8876,329.2935,5915.0
2024-11-01 10:45:00,332.75,332.8,331.54,332.16,8411.0,329.4222,329.4717,328.2243,328.8381,8411.0
2024-11-01 10:50:00,332.23,332.23,331.85,332.01,6429.0,328.9074,328.9074,328.5312,328.6896,6429.0
2024-11-01 10:55:00,331.97,333.39,331.97,333.12,18612.0,328.65,330.0558,328.65,329.7885,18612.0
2024-11-01 11:00:00,332.98,333.23,332.85,332.89,16436.0,329.6499,329.8974,329.5212,329.5608,16436.0
2024-11-01 11:05:00,332.87,333.0,332.44,332.44,6637.0,329.541,329.6697,329.1153,329.1153,6637.0
2024-11-01 11:10:00,332.44,333.04,332.29,333.04,5698.0,329.1153,329.7093,328.9668,329.7093,5698.0
2024-11-01 11:15:00,333.1,333.13,332.75,332.82,5850.0,329.7687,329.7984,329.4222,329.4915,5850.0
2024-11-01 11:20:00,332.89,332.91,332.48,332.81,4668.0,329.5608,329.5806,329.1549,329.4816,4668.0
2024-11-01 11:25:00,332.7,332.98,332.62,332.75,5210.0,329.3727,329.6499,329.2935,329.4222,5210.0
2024-11-01 11:30:00,332.72,332.82,332.15,332.27,3981.0,329.3925,329.4915,328.8282,328.947,3981.0
2024-11-01 11:35:00,332.09,332.42,331.9,332.11,4541.0,328.7688,329.0955,328.5807,328.7886,4541.0
2024-11-01 11:40:00,331.9,331.98,331.44,331.44,3569.0,328.5807,328.6599,328.1253,328.1253,3569.0
2024-11-01 11:45:00,331.44,331.62,329.89,329.89,25877.0,328.1253,328.3035,326.5908,326.5908,25877.0
2024-11-01 11:50:00,329.85,331.11,329.65,331.07,13843.0,326.5512,327.7986,326.3532,327.759,13843.0
2024-11-01 11:55:00,331.07,331.49,330.6,331.4,7841.0,327.759,328.1748,327.2937,328.0857,7841.0
2024-11-01 12:00:00,331.55,332.0,331.52,331.92,7171.0,328.2342,328.6797,328.2045,328.6005,7171.0
2024-11-01 12:05:00,331.9,332.27,331.77,332.27,6658.0,328.5807,328.947,328.452,328.947,6658.0
2024-11-01 12:10:00,332.21,332.4,331.99,331.99,5492.0,328.8876,329.0757,328.6698,328.6698,5492.0
2024-11-01 12:15:00,331.99,331.99,331.68,331.81,4060.0,328.6698,328.6698,328.3629,328.4916,4060.0
2024-11-01 12:20:00,331.8,331.96,331.41,331.59,4920.0,328.4817,328.6401,328.0956,328.2738,4920.0
2024-11-01 12:25:00,331.55,331.59,331.3,331.31,5525.0,328.2342,328.2738,327.9867,327.9966,5525.0
2024-11-01 12:30:00,331.42,331.76,331.29,331.75,4054.0,328.1055,328.4421,327.9768,328.4322,4054.0
2024-11-01 12:35:00,331.56,331.6,330.59,330.59,4716.0,328.2441,328.2837,327.2838,327.2838,4716.0
2024-11-01 12:40:00,330.42,330.63,330.18,330.29,4968.0,327.1155,327.3234,326.8779,326.9868,4968.0
2024-11-01 12:45:00,330.28,330.28,329.7,330.04,5640.0,326.9769,326.9769,326.4027,326.7393,5640.0
2024-11-01 12:50:00,329.94,330.35,329.87,330.13,3580.0,326.6403,327.0462,326.571,326.8284,3580.0
2024-11-01 12:55:00,330.3,331.29,330.22,331.29,14749.0,326.9967,327.9768,326.9175,327.9768,14749.0
2024-11-01 13:00:00,331.3,332.1,331.3,332.08,14838.0,327.9867,328.7787,327.9867,328.7589,14838.0
2024-11-01 13:05:00,332.03,332.61,332.03,332.61,17362.0,328.7094,329.2836,328.7094,329.2836,17362.0
2024-11-01 13:10:00,332.59,333.37,332.39,333.33,14047.0,329.2638,330.036,329.0658,329.9964,14047.0
2024-11-01 13:15:00,333.32,333.53,333.26,333.53,12106.0,329.9865,330.1944,329.9271,330.1944,12106.0
2024-11-01 13:20:00,333.51,333.96,333.39,333.67,11458.0,330.1746,330.6201,330.0558,330.333,11458.0
2024-11-01 13:25:00,333.7,333.78,333.27,333.51,11146.0,330.3627,330.4419,329.937,330.1746,11146.0
2024-11-01 13:30:00,333.5,333.61,333.04,333.07,10048.0,330.1647,330.2736,329.7093,329.739,10048.0
2024-11-01 13:35:00,333.1,333.49,332.6,333.2,16541.0,329.7687,330.1548,329.2737,329.8677,16541.0
2024-11-01 13:40:00,333.17,333.86,333.03,333.72,15435.0,329.838,330.5211,329.6994,330.3825,15435.0
2024-11-01 13:45:00,333.69,334.02,333.44,333.6,13116.0,330.3528,330.6795,330.1053,330.2637,13116.0
2024-11-01 13:50:00,333.54,334.13,333.47,333.95,11491.0,330.2043,330.7884,330.135,330.6102,11491.0
2024-11-01 13:55:00,333.91,334.07,333.16,333.22,14772.0,330.5706,330.729,329.8281,329.8875,14772.0
2024-11-01 14:00:00,333.15,333.84,333.0,333.75,12859.0,329.8182,330.5013,329.6697,330.4122,12859.0
2024-11-01 14:05:00,333.76,333.91,333.13,333.52,13042.0,330.4221,330.5706,329.7984,330.1845,13042.0
2024-11-01 14:10:00,333.46,333.85,333.31,333.77,14233.0,330.1251,330.5112,329.9766,330.432,14233.0
2024-11-01 14:15:00,333.79,333.89,333.6,333.68,11142.0,330.4518,330.5508,330.2637,330.3429,11142.0
2024-11-01 14:20:00,333.61,334.07,333.33,334.07,14018.0,330.2736,330.729,329.9964,330.729,14018.0
2024-11-01 14:25:00,334.01,334.08,333.81,333.98,12237.0,330.6696,330.7389,330.4716,330.6399,12237.0
2024-11-01 14:30:00,333.93,334.27,333.76,334.07,16183.0,330.5904,330.927,330.4221,330.729,16183.0
2024-11-01 14:35:00,334.2,334.65,334.13,334.52,21864.0,330.8577,331.3032,330.7884,331.1745,21864.0
2024-11-01 14:40:00,334.5,334.69,334.47,334.69,19283.0,331.1547,331.3428,331.125,331.3428,19283.0
2024-11-01 14:45:00,334.66,335.01,334.5,334.7,15860.0,331.3131,331.6596,331.1547,331.3527,15860.0
2024-11-01 14:50:00,334.73,334.88,334.6,334.6,17685.0,331.3824,331.5309,331.2537,331.2537,17685.0
2024-11-01 14:55:00,334.61,334.87,334.47,334.65,19714.0,331.2636,331.521,331.125,331.3032,19714.0
2024-11-01 15:00:00,334.71,334.93,334.45,334.88,14851.0,331.3626,331.5804,331.1052,331.5309,14851.0
2024-11-01 15:05:00,334.93,335.34,334.84,335.24,15423.0,331.5804,331.9863,331.4913,331.8873,15423.0
2024-11-01 15:10:00,335.24,335.63,335.1,335.58,20924.0,331.8873,332.2734,331.7487,332.2239,20924.0
2024-11-01 15:15:00,335.53,336.04,335.36,336.04,18982.0,332.1744,332.6793,332.0061,332.6793,18982.0
2024-11-01 15:20:00,336.02,336.49,335.86,336.34,19078.0,332.6595,333.1248,332.5011,332.9763,19078.0
2024-11-01 15:25:00,336.44,336.75,335.92,336.1,31008.0,333.0753,333.3822,332.5605,332.7387,31008.0
2024-11-01 15:30:00,336.01,336.4,335.96,336.29,27831.0,332.6496,333.0357,332.6001,332.9268,27831.0
2024-11-01 15:35:00,336.24,336.35,336.02,336.21,23048.0,332.8773,332.9862,332.6595,332.8476,23048.0
2024-11-01 15:40:00,336.14,337.02,335.9,335.9,39253.0,332.7783,333.6495,332.5407,332.5407,39253.0
2024-11-01 15:45:00,335.82,336.23,335.53,335.75,45961.0,332.4615,332.8674,332.1744,332.3922,45961.0
2024-11-01 15:50:00,335.66,335.67,334.46,334.96,48936.0,332.3031,332.313,331.1151,331.6101,48936.0
2024-11-01 15:55:00,334.85,335.26,334.73,335.01,144928.0,331.5012,331.9071,331.3824,331.6596,144928.0
2024-11-04 09:30:00,332.5,334.38,330.81,331.94,48949.0,330.1092,331.9757,328.4313,329.5532,48949.0
2024-11-04 09:35:00,332.49,334.93,332.49,334.28,22806.0,330.0993,332.5217,330.0993,331.8764,22806.0
2024-11-04 09:40:00,334.29,335.38,334.03,334.5,19827.0,331.8863,332.9685,331.6282,332.0948,19827.0
2024-11-04 09:45:00,334.45,334.88,333.8,334.81,19649.0,332.0452,332.4721,331.3998,332.4026,19649.0
2024-11-04 09:50:00,334.78,335.51,334.06,334.41,25804.0,332.3728,333.0976,331.658,332.0055,25804.0
2024-11-04 09:55:00,334.71,334.79,333.85,334.31,11272.0,332.3033,332.3827,331.4495,331.9062,11272.0
2024-11-04 10:00:00,334.05,334.22,332.5,332.86,21986.0,331.6481,331.8168,330.1092,330.4666,21986.0
2024-11-04 10:05:00,333.17,333.91,333.07,333.85,6976.0,330.7744,331.5091,330.6751,331.4495,6976.0
2024-11-04 10:10:00,333.86,333.97,332.87,332.9,11287.0,331.4594,331.5686,330.4765,330.5063,11287.0
2024-11-04 10:15:00,332.89,333.93,332.89,333.93,16226.0,330.4964,331.5289,330.4964,331.5289,16226.0
2024-11-04 10:20:00,333.94,334.95,333.78,334.95,10136.0,331.5388,332.5416,331.38,332.5416,10136.0
2024-11-04 10:25:00,334.68,335.26,334.11,334.18,11046.0,332.2735,332.8494,331.7076,331.7771,11046.0
2024-11-04 10:30:00,334.25,334.4,333.37,333.47,8626.0,331.8466,331.9955,330.9729,331.0722,8626.0
2024-11-04 10:35:00,333.38,333.88,332.99,333.16,7563.0,330.9829,331.4793,330.5957,330.7644,7563.0
2024-11-04 10:40:00,333.13,333.7,333.0,333.4,8549.0,330.7347,331.3006,330.6056,331.0027,8549.0
2024-11-04 10:45:00,333.51,333.62,332.99,333.38,6602.0,331.1119,331.2211,330.5957,330.9829,6602.0
2024-11-04 10:50:00,333.44,333.56,333.13,333.33,6216.0,331.0424,331.1616,330.7347,330.9332,6216.0
2024-11-04 10:55:00,333.5,333.5,332.97,333.14,103067.0,331.102,331.102,330.5758,330.7446,103067.0
2024-11-04 11:00:00,333.24,333.73,333.08,333.73,8987.0,330.8439,331.3304,330.685,331.3304,8987.0
2024-11-04 11:05:00,333.85,333.92,333.53,333.67,7937.0,331.4495,331.519,331.1318,331.2708,7937.0
2024-11-04 11:10:00,333.82,334.0,333.78,333.87,5628.0,331.4197,331.5984,331.38,331.4693,5628.0
2024-11-04 11:15:00,334.07,334.23,333.74,333.81,7577.0,331.6679,331.8268,331.3403,331.4098,7577.0
2024-11-04 11:20:00,333.83,333.85,333.45,333.69,9857.0,331.4296,331.4495,331.0524,331.2906,9857.0
2024-11-04 11:25:00,333.56,333.67,333.03,333.04,17741.0,331.1616,331.2708,330.6354,330.6453,17741.0
2024-11-04 11:30:00,333.03,333.26,332.69,332.78,7371.0,330.6354,330.8637,330.2978,330.3872,7371.0
2024-11-04 11:35:00,332.69,332.72,331.39,331.39,4600.0,330.2978,330.3276,329.0072,329.0072,4600.0
2024-11-04 11:40:00,331.25,332.21,331.25,331.97,8533.0,328.8682,329.8213,328.8682,329.583,8533.0
2024-11-04 11:45:00,332.02,332.35,331.95,332.32,7735.0,329.6326,329.9603,329.5632,329.9305,7735.0
2024-11-04 11:50:00,332.21,332.34,332.0,332.13,3797.0,329.8213,329.9503,329.6128,329.7419,3797.0
2024-11-04 11:55:00,332.04,332.06,331.53,331.84,7773.0,329.6525,329.6724,329.1462,329.4539,7773.0
2024-11-04 12:00:00,331.87,331.96,331.38,331.44,5522.0,329.4837,329.5731,328.9972,329.0568,5522.0
2024-11-04 12:05:00,331.42,331.54,331.24,331.28,19703.0,329.037,329.1561,328.8583,328.898,19703.0
2024-11-04 12:10:00,331.3,331.71,331.25,331.44,3192.0,328.9178,329.3249,328.8682,329.0568,3192.0
2024-11-04 12:15:00,331.55,331.76,331.39,331.76,4559.0,329.166,329.3745,329.0072,329.3745,4559.0
2024-11-04 12:20:00,331.8,332.35,331.8,332.24,7035.0,329.4142,329.9603,329.4142,329.8511,7035.0
2024-11-04 12:25:00,332.1,332.51,332.1,332.51,4714.0,329.7121,330.1191,329.7121,330.1191,4714.0
2024-11-04 12:30:00,332.52,332.69,332.36,332.56,2009.0,330.1291,330.2978,329.9702,330.1688,2009.0
2024-11-04 12:35:00,332.51,332.78,332.35,332.46,3329.0,330.1191,330.3872,329.9603,330.0695,3329.0
2024-11-04 12:40:00,332.54,332.54,332.09,332.18,1826.0,330.1489,330.1489,329.7021,329.7915,1826.0
2024-11-04 12:45:00,332.21,332.66,332.14,332.54,5326.0,329.8213,330.268,329.7518,330.1489,5326.0
2024-11-04 12:50:00,332.71,332.88,332.37,332.5,2074.0,330.3177,330.4865,329.9801,330.1092,2074.0
2024-11-04 12:55:00,332.43,332.45,332.04,332.28,1300.0,330.0397,330.0596,329.6525,329.8908,1300.0
2024-11-04 13:00:00,332.28,332.38,331.89,332.05,4300.0,329.8908,329.9901,329.5036,329.6624,4300.0
2024-11-04 13:05:00,332.05,332.22,331.62,331.67,9991.0,329.6624,329.8312,329.2355,329.2852,9991.0
2024-11-04 13:10:00,331.63,332.11,331.62,331.91,6818.0,329.2455,329.722,329.2355,329.5234,6818.0
2024-11-04 13:15:00,332.0,332.27,331.98,332.25,6123.0,329.6128,329.8808,329.5929,329.861,6123.0
2024-11-04 13:20:00,332.23,332.39,332.11,332.16,2965.0,329.8411,330.0,329.722,329.7716,2965.0
2024-11-04 13:25:00,332.13,332.52,332.11,332.22,5799.0,329.7419,330.1291,329.722,329.8312,5799.0
2024-11-04 13:30:00,332.14,332.16,331.94,332.1,3481.0,329.7518,329.7716,329.5532,329.7121,3481.0
2024-11-04 13:35:00,332.1,332.19,331.96,332.05,14961.0,329.7121,329.8014,329.5731,329.6624,14961.0
2024-11-04 13:40:00,332.02,332.21,331.88,332.02,4457.0,329.6326,329.8213,329.4937,329.6326,4457.0
2024-11-04 13:45:00,332.08,332.56,332.08,332.41,6602.0,329.6922,330.1688,329.6922,330.0198,6602.0
2024-11-04 13:50:00,332.43,332.43,332.15,332.19,5538.0,330.0397,330.0397,329.7617,329.8014,5538.0
2024-11-04 13:55:00,332.12,332.25,331.97,331.98,4237.0,329.7319,329.861,329.583,329.5929,4237.0
2024-11-04 14:00:00,332.05,332.22,331.85,332.13,7002.0,329.6624,329.8312,329.4639,329.7419,7002.0
2024-11-04 14:05:00,332.06,332.79,332.06,332.65,10900.0,329.6724,330.3971,329.6724,330.2581,10900.0
2024-11-04 14:10:00,332.5,332.82,332.5,332.72,7520.0,330.1092,330.4269,330.1092,330.3276,7520.0
2024-11-04 14:15:00,332.73,332.88,332.5,332.77,4363.0,330.3375,330.4865,330.1092,330.3773,4363.0
2024-11-04 14:20:00,332.82,332.82,332.43,332.46,2600.0,330.4269,330.4269,330.0397,330.0695,2600.0
2024-11-04 14:25:00,332.32,332.67,332.32,332.5,6802.0,329.9305,330.278,329.9305,330.1092,6802.0
2024-11-04 14:30:00,332.49,333.22,332.44,333.22,16770.0,330.0993,330.824,330.0496,330.824,16770.0
2024-11-04 14:35:00,333.21,333.23,332.9,333.06,8864.0,330.8141,330.8339,330.5063,330.6652,8864.0
2024-11-04 14:40:00,333.06,333.17,332.97,332.97,11660.0,330.6652,330.7744,330.5758,330.5758,11660.0
2024-11-04 14:45:00,333.0,333.11,332.63,332.63,19737.0,330.6056,330.7148,330.2383,330.2383,19737.0
2024-11-04 14:50:00,332.72,332.72,332.4,332.4,5170.0,330.3276,330.3276,330.0099,330.0099,5170.0
2024-11-04 14:55:00,332.35,332.7,332.34,332.35,12044.0,329.9603,330.3078,329.9503,329.9603,12044.0
2024-11-04 15:00:00,332.35,332.44,332.08,332.21,13251.0,329.9603,330.0496,329.6922,329.8213,13251.0
2024-11-04 15:05:00,332.15,332.32,332.0,332.23,7444.0,329.7617,329.9305,329.6128,329.8411,7444.0
2024-11-04 15:10:00,332.16,332.16,331.99,332.03,5262.0,329.7716,329.7716,329.6029,329.6426,5262.0
2024-11-04 15:15:00,332.03,332.55,331.97,332.55,17020.0,329.6426,330.1588,329.583,330.1588,17020.0
2024-11-04 15:20:00,332.52,332.52,332.15,332.4,12624.0,330.1291,330.1291,329.7617,330.0099,12624.0
2024-11-04 15:25:00,332.52,332.7,332.12,332.19,6915.0,330.1291,330.3078,329.7319,329.8014,6915.0
2024-11-04 15:30:00,332.16,332.36,332.0,332.21,15364.0,329.7716,329.9702,329.6128,329.8213,15364.0
2024-11-04 15:35:00,332.27,332.33,332.13,332.15,14528.0,329.8808,329.9404,329.7419,329.7617,14528.0
2024-11-04 15:40:00,332.22,332.42,332.14,332.23,10485.0,329.8312,330.0298,329.7518,329.8411,10485.0
2024-11-04 15:45:00,332.2,332.45,331.97,332.09,20084.0,329.8114,330.0596,329.583,329.7021,20084.0
2024-11-04 15:50:00,332.09,332.27,331.67,331.72,40463.0,329.7021,329.8808,329.2852,329.3348,40463.0
2024-11-04 15:55:00,331.69,331.91,330.95,331.15,145528.0,329.305,329.5234,328.5703,328.7689,145528.0
2024-11-05 09:30:00,331.87,335.44,331.82,334.89,33317.0,329.4837,333.0281,329.4341,332.482,33317.0
2024-11-05 09:35:00,335.49,335.6,334.56,335.19,33524.0,333.0777,333.1869,332.1544,332.7799,33524.0
2024-11-05 09:40:00,335.57,335.57,333.34,333.98,6347.0,333.1571,333.1571,330.9432,331.5786,6347.0
2024-11-05 09:45:00,334.32,336.82,333.54,336.45,19360.0,331.9161,334.3981,331.1417,334.0308,19360.0
2024-11-05 09:50:00,336.26,336.73,335.37,336.58,18211.0,333.8422,334.3088,332.9586,334.1599,18211.0
2024-11-05 09:55:00,336.67,337.46,336.36,336.7,11183.0,334.2492,335.0335,333.9414,334.279,11183.0
2024-11-05 10:00:00,337.11,337.18,336.2,337.18,15331.0,334.686,334.7555,333.7826,334.7555,15331.0
2024-11-05 10:05:00,337.22,337.3,335.88,336.46,11724.0,334.7953,334.8747,333.4649,334.0407,11724.0
2024-11-05 10:10:00,336.57,337.42,336.0,336.76,8283.0,334.1499,334.9938,333.584,334.3386,8283.0
2024-11-05 10:15:00,336.92,337.02,336.1,336.51,4672.0,334.4974,334.5967,333.6833,334.0904,4672.0
2024-11-05 10:20:00,336.65,336.76,336.26,336.43,4949.0,334.2294,334.3386,333.8422,334.0109,4949.0
2024-11-05 10:25:00,336.52,336.53,335.65,335.65,5468.0,334.1003,334.1102,333.2365,333.2365,5468.0
2024-11-05 10:30:00,336.0,337.31,336.0,337.25,5632.0,333.584,334.8846,333.584,334.825,5632.0
2024-11-05 10:35:00,337.11,338.22,337.04,337.75,6236.0,334.686,335.7881,334.6166,335.3214,6236.0
2024-11-05 10:40:00,337.77,337.9,337.33,337.84,5778.0,335.3413,335.4704,334.9045,335.4108,5778.0
2024-11-05 10:45:00,337.71,337.98,337.35,337.45,9690.0,335.2817,335.5498,334.9243,335.0236,9690.0
2024-11-05 10:50:00,337.59,337.59,337.03,337.42,6717.0,335.1626,335.1626,334.6066,334.9938,6717.0
2024-11-05 10:55:00,337.43,337.43,336.82,336.82,4845.0,335.0037,335.0037,334.3981,334.3981,4845.0
2024-11-05 11:00:00,336.72,336.72,336.27,336.48,29774.0,334.2989,334.2989,333.8521,334.0606,29774.0
2024-11-05 11:05:00,336.63,337.09,336.0,336.71,15657.0,334.2095,334.6662,333.584,334.2889,15657.0
2024-11-05 11:10:00,336.75,336.79,336.18,336.49,5317.0,334.3286,334.3683,333.7627,334.0705,5317.0
2024-11-05 11:15:00,336.49,336.49,336.21,336.39,1580.0,334.0705,334.0705,333.7925,333.9712,1580.0
2024-11-05 11:20:00,336.42,336.75,336.37,336.5,6439.0,334.001,334.3286,333.9514,334.0804,6439.0
2024-11-05 11:25:00,336.45,336.53,336.29,336.38,11029.0,334.0308,334.1102,333.8719,333.9613,11029.0
2024-11-05 11:30:00,336.32,337.12,336.29,336.91,5705.0,333.9017,334.696,333.8719,334.4875,5705.0
2024-11-05 11:35:00,336.94,337.08,336.64,336.87,6652.0,334.5173,334.6563,334.2194,334.4478,6652.0
2024-11-05 11:40:00,336.84,336.84,336.06,336.09,3887.0,334.418,334.418,333.6436,333.6734,3887.0
2024-11-05 11:45:00,336.1,336.22,335.63,335.63,4419.0,333.6833,333.8024,333.2167,333.2167,4419.0
2024-11-05 11:50:00,335.72,336.07,335.52,336.04,3643.0,333.306,333.6535,333.1075,333.6237,3643.0
2024-11-05 11:55:00,335.98,336.15,335.73,335.86,3207.0,333.5642,333.733,333.316,333.445,3207.0
2024-11-05 12:00:00,335.86,335.86,335.24,335.74,11798.0,333.445,333.445,332.8295,333.3259,11798.0
2024-11-05 12:05:00,335.77,336.07,335.62,335.67,8179.0,333.3557,333.6535,333.2068,333.2564,8179.0
2024-11-05 12:10:00,335.55,335.68,334.69,334.81,4254.0,333.1373,333.2663,332.2834,332.4026,4254.0
2024-11-05 12:15:00,334.81,335.3,334.81,335.19,4521.0,332.4026,332.8891,332.4026,332.7799,4521.0
2024-11-05 12:20:00,335.19,335.81,335.17,335.74,5571.0,332.7799,333.3954,332.76,333.3259,5571.0
2024-11-05 12:25:00,335.74,335.74,334.86,334.87,2823.0,333.3259,333.3259,332.4522,332.4622,2823.0
2024-11-05 12:30:00,334.85,335.4,334.85,335.4,3109.0,332.4423,332.9883,332.4423,332.9883,3109.0
2024-11-05 12:35:00,335.44,335.77,335.44,335.54,5989.0,333.0281,333.3557,333.0281,333.1273,5989.0
2024-11-05 12:40:00,335.59,335.89,335.46,335.89,9137.0,333.177,333.4748,333.0479,333.4748,9137.0
2024-11-05 12:45:00,336.12,336.64,336.1,336.61,13823.0,333.7032,334.2194,333.6833,334.1896,13823.0
2024-11-05 12:50:00,336.65,336.92,336.02,336.43,25331.0,334.2294,334.4974,333.6039,334.0109,25331.0
2024-11-05 12:55:00,336.45,336.55,335.62,335.82,10534.0,334.0308,334.1301,333.2068,333.4053,10534.0
2024-11-05 13:00:00,335.88,336.81,335.84,336.81,5148.0,333.4649,334.3882,333.4252,334.3882,5148.0
2024-11-05 13:05:00,336.82,337.17,336.53,337.17,4664.0,334.3981,334.7456,334.1102,334.7456,4664.0
2024-11-05 13:10:00,337.17,337.17,336.36,336.52,15580.0,334.7456,334.7456,333.9414,334.1003,15580.0
2024-11-05 13:15:00,336.68,337.16,336.5,336.7,6230.0,334.2591,334.7357,334.0804,334.279,6230.0
2024-11-05 13:20:00,336.71,336.88,336.45,336.53,2003.0,334.2889,334.4577,334.0308,334.1102,2003.0
2024-11-05 13:25:00,336.35,336.68,336.35,336.36,3894.0,333.9315,334.2591,333.9315,333.9414,3894.0
2024-11-05 13:30:00,336.46,336.46,335.7,335.7,13769.0,334.0407,334.0407,333.2862,333.2862,13769.0
2024-11-05 13:35:00,335.66,336.53,335.56,336.52,8425.0,333.2465,334.1102,333.1472,334.1003,8425.0
2024-11-05 13:40:00,336.53,336.91,336.42,336.59,12838.0,334.1102,334.4875,334.001,334.1698,12838.0
2024-11-05 13:45:00,336.39,336.45,335.84,336.06,2780.0,333.9712,334.0308,333.4252,333.6436,2780.0
2024-11-05 13:50:00,335.86,336.01,335.76,335.84,1986.0,333.445,333.594,333.3458,333.4252,1986.0
2024-11-05 13:55:00,335.81,336.03,335.78,335.88,2387.0,333.3954,333.6138,333.3656,333.4649,2387.0
2024-11-05 14:00:00,335.88,336.09,335.72,335.72,2986.0,333.4649,333.6734,333.306,333.306,2986.0
2024-11-05 14:05:00,335.72,336.35,335.72,336.35,3570.0,333.306,333.9315,333.306,333.9315,3570.0
2024-11-05 14:10:00,336.42,336.73,336.35,336.73,4163.0,334.001,334.3088,333.9315,334.3088,4163.0
2024-11-05 14:15:00,336.57,336.92,336.56,336.75,3955.0,334.1499,334.4974,334.14,334.3286,3955.0
2024-11-05 14:20:00,336.72,336.73,336.33,336.62,3699.0,334.2989,334.3088,333.9117,334.1996,3699.0
2024-11-05 14:25:00,336.61,337.22,336.61,337.22,12918.0,334.1896,334.7953,334.1896,334.7953,12918.0
2024-11-05 14:30:00,337.23,337.36,336.83,336.83,6869.0,334.8052,334.9343,334.4081,334.4081,6869.0
2024-11-05 14:35:00,336.83,337.13,336.8,336.98,4204.0,334.4081,334.7059,334.3783,334.557,4204.0
2024-11-05 14:40:00,337.12,337.25,336.95,337.21,3788.0,334.696,334.825,334.5272,334.7853,3788.0
2024-11-05 14:45:00,337.11,337.13,336.72,336.77,6588.0,334.686,334.7059,334.2989,334.3485,6588.0
2024-11-05 14:50:00,336.75,336.79,336.51,336.63,6083.0,334.3286,334.3683,334.0904,334.2095,6083.0
2024-11-05 14:55:00,336.66,336.66,336.35,336.44,8537.0,334.2393,334.2393,333.9315,334.0209,8537.0
2024-11-05 15:00:00,336.39,336.57,336.14,336.15,3689.0,333.9712,334.1499,333.723,333.733,3689.0
2024-11-05 15:05:00,336.15,336.93,336.14,336.77,5846.0,333.733,334.5073,333.723,334.3485,5846.0
2024-11-05 15:10:00,336.7,337.21,336.7,337.13,9042.0,334.279,334.7853,334.279,334.7059,9042.0
2024-11-05 15:15:00,337.13,337.25,337.09,337.16,4782.0,334.7059,334.825,334.6662,334.7357,4782.0
2024-11-05 15:20:00,337.16,337.4,337.14,337.28,6258.0,334.7357,334.974,334.7158,334.8548,6258.0
2024-11-05 15:25:00,337.32,337.4,337.15,337.31,6100.0,334.8945,334.974,334.7258,334.8846,6100.0
2024-11-05 15:30:00,337.32,337.56,337.25,337.42,8293.0,334.8945,335.1328,334.825,334.9938,8293.0
2024-11-05 15:35:00,337.46,337.48,336.95,336.95,4418.0,335.0335,335.0534,334.5272,334.5272,4418.0
2024-11-05 15:40:00,336.81,337.04,336.65,336.95,10826.0,334.3882,334.6166,334.2294,334.5272,10826.0
2024-11-05 15:45:00,337.04,337.33,336.84,337.0,12471.0,334.6166,334.9045,334.418,334.5768,12471.0
2024-11-05 15:50:00,336.98,337.37,336.9,337.08,14149.0,334.557,334.9442,334.4776,334.6563,14149.0
2024-11-05 15:55:00,337.15,337.89,336.92,337.63,133140.0,334.7258,335.4604,334.4974,335.2023,133140.0
2024-11-06 09:30:00,355.0,358.2,352.05,355.54,121155.0,352.4474,355.6244,349.5186,352.9835,121155.0
2024-11-06 09:35:00,355.51,358.26,354.18,357.87,42672.0,352.9537,355.684,351.6333,355.2968,42672.0
2024-11-06 09:40:00,358.15,358.97,355.96,356.48,55035.0,355.5748,356.3889,353.4005,353.9168,55035.0
2024-11-06 09:45:00,355.96,356.94,354.61,355.15,60732.0,353.4005,354.3735,352.0602,352.5963,60732.0
2024-11-06 09:50:00,355.42,356.24,354.25,354.5,38661.0,352.8644,353.6785,351.7028,351.951,38661.0
2024-11-06 09:55:00,354.39,357.1,353.53,356.91,32420.0,351.8418,354.5323,350.988,354.3437,32420.0
2024-11-06 10:00:00,356.84,357.4,355.14,356.4,99394.0,354.2742,354.8302,352.5864,353.8373,99394.0
2024-11-06 10:05:00,356.4,357.24,355.7,356.68,52230.0,353.8373,354.6713,353.1424,354.1153,52230.0
2024-11-06 10:10:00,356.21,358.0,356.21,356.96,19689.0,353.6487,355.4258,353.6487,354.3933,19689.0
2024-11-06 10:15:00,356.96,358.18,356.7,358.09,22107.0,354.3933,355.6045,354.1352,355.5152,22107.0
2024-11-06 10:20:00,358.09,359.0,356.88,358.84,15388.0,355.5152,356.4187,354.3139,356.2598,15388.0
2024-11-06 10:25:00,358.84,361.14,358.35,360.21,28333.0,356.2598,358.5433,355.7733,357.6199,28333.0
2024-11-06 10:30:00,360.16,360.97,359.65,359.98,28951.0,357.5703,358.3745,357.064,357.3916,28951.0
2024-11-06 10:35:00,359.98,360.27,358.8,359.25,24031.0,357.3916,357.6795,356.2201,356.6669,24031.0
2024-11-06 10:40:00,359.18,360.3,358.7,359.8,17847.0,356.5974,357.7093,356.1208,357.2129,17847.0
2024-11-06 10:45:00,359.88,360.8,359.25,359.85,39033.0,357.2923,358.2057,356.6669,357.2625,39033.0
2024-11-06 10:50:00,359.6,359.7,358.75,359.02,9879.0,357.0143,357.1136,356.1704,356.4385,9879.0
2024-11-06 10:55:00,359.37,360.44,359.36,360.12,17199.0,356.786,357.8483,356.7761,357.5306,17199.0
2024-11-06 11:00:00,360.03,360.27,359.4,359.44,13522.0,357.4412,357.6795,356.8158,356.8555,13522.0
2024-11-06 11:05:00,359.27,360.38,359.0,360.33,30086.0,356.6867,357.7887,356.4187,357.7391,30086.0
2024-11-06 11:10:00,360.2,360.61,359.35,360.29,23898.0,357.61,358.0171,356.7661,357.6994,23898.0
2024-11-06 11:15:00,360.35,360.54,359.74,360.54,16567.0,357.7589,357.9476,357.1533,357.9476,16567.0
2024-11-06 11:20:00,360.42,361.68,360.04,361.3,16404.0,357.8284,359.0794,357.4512,358.7021,16404.0
2024-11-06 11:25:00,361.31,362.5,361.15,362.11,14543.0,358.712,359.8935,358.5532,359.5063,14543.0
2024-11-06 11:30:00,362.16,362.48,361.78,362.04,14606.0,359.5559,359.8736,359.1787,359.4368,14606.0
2024-11-06 11:35:00,362.12,363.1,362.12,362.83,15716.0,359.5162,360.4892,359.5162,360.2211,15716.0
2024-11-06 11:40:00,362.77,363.02,362.37,362.59,7863.0,360.1615,360.4097,359.7644,359.9828,7863.0
2024-11-06 11:45:00,362.61,363.53,362.61,363.43,9372.0,360.0027,360.9161,360.0027,360.8168,9372.0
2024-11-06 11:50:00,363.51,363.64,362.79,362.94,11427.0,360.8962,361.0253,360.1814,360.3303,11427.0
2024-11-06 11:55:00,363.18,363.73,362.8,363.73,7525.0,360.5686,361.1146,360.1913,361.1146,7525.0
2024-11-06 12:00:00,363.49,363.49,362.65,362.88,23167.0,360.8764,360.8764,360.0424,360.2708,23167.0
2024-11-06 12:05:00,362.8,363.14,362.55,362.8,34960.0,360.1913,360.5289,359.9431,360.1913,34960.0
2024-11-06 12:10:00,362.71,363.5,362.46,363.27,7122.0,360.102,360.8863,359.8538,360.6579,7122.0
2024-11-06 12:15:00,363.11,363.24,362.79,362.92,6842.0,360.4991,360.6282,360.1814,360.3105,6842.0
2024-11-06 12:20:00,362.89,363.08,362.67,363.04,11297.0,360.2807,360.4693,360.0623,360.4296,11297.0
2024-11-06 12:25:00,363.03,363.27,362.83,363.02,8386.0,360.4197,360.6579,360.2211,360.4097,8386.0
2024-11-06 12:30:00,363.03,363.45,362.86,363.45,8803.0,360.4197,360.8367,360.2509,360.8367,8803.0
2024-11-06 12:35:00,363.47,363.57,363.21,363.49,6439.0,360.8565,360.9558,360.5984,360.8764,6439.0
2024-11-06 12:40:00,363.35,363.91,363.35,363.88,6761.0,360.7374,361.2933,360.7374,361.2636,6761.0
2024-11-06 12:45:00,363.88,363.97,363.52,363.63,7079.0,361.2636,361.3529,360.9061,361.0154,7079.0
2024-11-06 12:50:00,363.63,364.36,363.31,364.22,6873.0,361.0154,361.7401,360.6977,361.6011,6873.0
2024-11-06 12:55:00,364.22,364.7,363.99,364.7,8267.0,361.6011,362.0777,361.3728,362.0777,8267.0
2024-11-06 13:00:00,364.76,366.08,364.44,365.74,28062.0,362.1372,363.4477,361.8195,363.1102,28062.0
2024-11-06 13:05:00,365.74,365.92,365.33,365.33,13778.0,363.1102,363.2889,362.7031,362.7031,13778.0
2024-11-06 13:10:00,365.4,365.8,365.19,365.49,15140.0,362.7726,363.1698,362.5641,362.862,15140.0
2024-11-06 13:15:00,365.42,365.42,364.87,364.96,13409.0,362.7925,362.7925,362.2464,362.3358,13409.0
2024-11-06 13:20:00,364.96,365.29,364.44,365.03,12201.0,362.3358,362.6634,361.8195,362.4053,12201.0
2024-11-06 13:25:00,365.06,365.57,365.02,365.34,19931.0,362.4351,362.9414,362.3954,362.7131,19931.0
2024-11-06 13:30:00,365.45,365.46,364.67,364.67,10433.0,362.8223,362.8322,362.0479,362.0479,10433.0
2024-11-06 13:35:00,364.86,365.88,364.86,365.64,16020.0,362.2365,363.2492,362.2365,363.0109,16020.0
2024-11-06 13:40:00,365.66,365.93,364.86,364.86,12852.0,363.0308,363.2988,362.2365,362.2365,12852.0
2024-11-06 13:45:00,364.86,365.2,364.72,365.03,9238.0,362.2365,362.5741,362.0975,362.4053,9238.0
2024-11-06 13:50:00,365.0,365.09,364.06,364.08,17927.0,362.3755,362.4649,361.4423,361.4621,17927.0
2024-11-06 13:55:00,364.06,364.44,363.53,363.71,44436.0,361.4423,361.8195,360.9161,361.0948,44436.0
2024-11-06 14:00:00,363.69,364.66,363.68,364.16,59455.0,361.0749,362.038,361.065,361.5415,59455.0
2024-11-06 14:05:00,364.1,364.36,363.94,364.23,10699.0,361.482,361.7401,361.3231,361.611,10699.0
2024-11-06 14:10:00,364.23,364.3,363.71,364.13,41206.0,361.611,361.6805,361.0948,361.5118,41206.0
2024-11-06 14:15:00,364.18,364.24,362.89,363.62,28422.0,361.5614,361.621,360.2807,361.0054,28422.0
2024-11-06 14:20:00,363.72,363.85,363.44,363.5,8904.0,361.1047,361.2338,360.8267,360.8863,8904.0
2024-11-06 14:25:00,363.5,363.74,363.08,363.25,11899.0,360.8863,361.1246,360.4693,360.6381,11899.0
2024-11-06 14:30:00,363.25,363.46,362.78,363.44,10088.0,360.6381,360.8466,360.1715,360.8267,10088.0
2024-11-06 14:35:00,363.4,363.87,363.13,363.28,12357.0,360.787,361.2536,360.519,360.6679,12357.0
2024-11-06 14:40:00,363.22,363.4,362.48,362.56,11675.0,360.6083,360.787,359.8736,359.9531,11675.0
2024-11-06 14:45:00,362.61,362.8,361.76,361.96,13815.0,360.0027,360.1913,359.1588,359.3574,13815.0
2024-11-06 14:50:00,361.96,362.12,361.57,362.02,8522.0,359.3574,359.5162,358.9702,359.4169,8522.0
2024-11-06 14:55:00,361.77,362.29,361.74,362.01,33194.0,359.1687,359.685,359.1389,359.407,33194.0
2024-11-06 15:00:00,362.0,362.0,360.85,360.94,36882.0,359.3971,359.3971,358.2553,358.3447,36882.0
2024-11-06 15:05:00,360.86,361.98,360.85,361.88,19336.0,358.2653,359.3772,358.2553,359.2779,19336.0
2024-11-06 15:10:00,361.81,362.31,361.7,362.11,19358.0,359.2084,359.7049,359.0992,359.5063,19358.0
2024-11-06 15:15:00,362.17,362.83,362.09,362.24,13747.0,359.5659,360.2211,359.4864,359.6354,13747.0
2024-11-06 15:20:00,362.29,362.49,361.83,362.06,10962.0,359.685,359.8836,359.2283,359.4566,10962.0
2024-11-06 15:25:00,362.0,362.52,361.92,362.33,18154.0,359.3971,359.9133,359.3177,359.7247,18154.0
2024-11-06 15:30:00,362.3,362.5,362.03,362.35,16226.0,359.6949,359.8935,359.4269,359.7446,16226.0
2024-11-06 15:35:00,362.18,362.5,361.55,361.66,18128.0,359.5758,359.8935,358.9503,359.0595,18128.0
2024-11-06 15:40:00,361.59,361.67,360.75,361.5,29283.0,358.99,359.0695,358.1561,358.9007,29283.0
2024-11-06 15:45:00,361.48,361.57,360.81,361.26,36823.0,358.8808,358.9702,358.2156,358.6624,36823.0
2024-11-06 15:50:00,361.17,361.67,359.73,359.82,40116.0,358.573,359.0695,357.1434,357.2328,40116.0
2024-11-06 15:55:00,359.81,360.06,358.38,359.27,243990.0,357.2228,357.471,355.8031,356.6867,243990.0
2024-11-07 09:30:00,360.0,361.5,360.0,360.72,66644.0,357.4115,358.9007,357.4115,358.1263,66644.0
2024-11-07 09:35:00,360.76,360.84,358.12,359.17,25222.0,358.166,358.2454,355.545,356.5874,25222.0
2024-11-07 09:40:00,359.14,359.98,358.47,358.53,23764.0,356.5576,357.3916,355.8925,355.952,23764.0
2024-11-07 09:45:00,358.45,360.8,358.45,360.41,14313.0,355.8726,358.2057,355.8726,357.8185,14313.0
2024-11-07 09:50:00,360.43,361.28,360.35,361.18,15149.0,357.8384,358.6823,357.7589,358.583,15149.0
2024-11-07 09:55:00,361.18,362.31,360.92,361.76,13586.0,358.583,359.7049,358.3248,359.1588,13586.0
2024-11-07 10:00:00,361.88,362.81,361.58,362.2,20832.0,359.2779,360.2013,358.9801,359.5956,20832.0
2024-11-07 10:05:00,362.25,363.14,362.25,362.7,15698.0,359.6453,360.5289,359.6453,360.092,15698.0
2024-11-07 10:10:00,362.54,362.62,361.52,361.9,11748.0,359.9332,360.0126,358.9205,359.2978,11748.0
2024-11-07 10:15:00,361.91,362.29,361.47,361.86,26780.0,359.3077,359.685,358.8709,359.2581,26780.0
2024-11-07 10:20:00,361.71,362.41,361.51,362.41,25699.0,359.1092,359.8041,358.9106,359.8041,25699.0
2024-11-07 10:25:00,362.37,362.64,361.4,361.69,19477.0,359.7644,360.0325,358.8014,359.0893,19477.0
2024-11-07 10:30:00,361.7,362.19,361.53,361.92,10233.0,359.0992,359.5857,358.9305,359.3177,10233.0
2024-11-07 10:35:00,361.94,362.66,361.8,361.99,15118.0,359.3375,360.0523,359.1985,359.3872,15118.0
2024-11-07 10:40:00,362.23,362.7,361.85,362.25,13916.0,359.6254,360.092,359.2482,359.6453,13916.0
2024-11-07 10:45:00,362.29,362.29,361.07,361.45,12312.0,359.685,359.685,358.4738,358.851,12312.0
2024-11-07 10:50:00,361.35,361.38,360.05,360.05,24445.0,358.7518,358.7815,357.4611,357.4611,24445.0
2024-11-07 10:55:00,360.05,360.74,360.03,360.62,17154.0,357.4611,358.1461,357.4412,358.027,17154.0
2024-11-07 11:00:00,360.7,360.85,359.66,359.89,20710.0,358.1064,358.2553,357.0739,357.3023,20710.0
2024-11-07 11:05:00,359.8,360.81,359.61,360.58,20505.0,357.2129,358.2156,357.0243,357.9873,20505.0
2024-11-07 11:10:00,360.47,361.14,360.33,360.57,16301.0,357.8781,358.5433,357.7391,357.9774,16301.0
2024-11-07 11:15:00,360.56,361.51,360.4,361.18,19527.0,357.9674,358.9106,357.8086,358.583,19527.0
2024-11-07 11:20:00,361.36,361.45,360.51,360.66,12890.0,358.7617,358.851,357.9178,358.0667,12890.0
2024-11-07 11:25:00,360.81,360.99,360.06,360.51,16778.0,358.2156,358.3943,357.471,357.9178,16778.0
2024-11-07 11:30:00,360.51,360.75,359.98,360.13,12796.0,357.9178,358.1561,357.3916,357.5405,12796.0
2024-11-07 11:35:00,360.28,360.6,359.85,360.39,16363.0,357.6894,358.0071,357.2625,357.7987,16363.0
2024-11-07 11:40:00,360.47,360.73,360.35,360.73,6942.0,357.8781,358.1362,357.7589,358.1362,6942.0
2024-11-07 11:45:00,360.75,360.75,359.05,359.07,23966.0,358.1561,358.1561,356.4683,356.4881,23966.0
2024-11-07 11:50:00,359.05,359.05,358.09,358.09,8747.0,356.4683,356.4683,355.5152,355.5152,8747.0
2024-11-07 11:55:00,358.25,358.46,357.92,358.1,8594.0,355.674,355.8825,355.3464,355.5251,8594.0
2024-11-07 12:00:00,358.21,358.89,358.1,358.78,19205.0,355.6343,356.3094,355.5251,356.2002,19205.0
2024-11-07 12:05:00,358.66,359.0,358.54,358.85,16021.0,356.0811,356.4187,355.962,356.2697,16021.0
2024-11-07 12:10:00,358.8,358.97,358.55,358.85,15021.0,356.2201,356.3889,355.9719,356.2697,15021.0
2024-11-07 12:15:00,359.05,359.52,358.66,359.47,6796.0,356.4683,356.9349,356.0811,356.8853,6796.0
2024-11-07 12:20:00,359.51,360.0,359.33,359.82,14471.0,356.925,357.4115,356.7463,357.2328,14471.0
2024-11-07 12:25:00,359.98,360.03,359.76,359.93,4092.0,357.3916,357.4412,357.1732,357.342,4092.0
2024-11-07 12:30:00,359.94,360.75,359.88,360.61,7352.0,357.3519,358.1561,357.2923,358.0171,7352.0
2024-11-07 12:35:00,360.64,361.13,360.51,361.13,5486.0,358.0469,358.5333,357.9178,358.5333,5486.0
2024-11-07 12:40:00,361.2,361.46,360.78,361.39,12578.0,358.6028,358.861,358.1859,358.7915,12578.0
2024-11-07 12:45:00,361.46,361.46,360.99,361.06,8018.0,358.861,358.861,358.3943,358.4638,8018.0
2024-11-07 12:50:00,361.05,361.52,361.0,361.4,10612.0,358.4539,358.9205,358.4043,358.8014,10612.0
2024-11-07 12:55:00,361.39,361.55,361.29,361.36,5382.0,358.7915,358.9503,358.6922,358.7617,5382.0
2024-11-07 13:00:00,361.35,361.36,360.5,360.5,7947.0,358.7518,358.7617,357.9079,357.9079,7947.0
2024-11-07 13:05:00,360.59,360.75,360.11,360.2,7833.0,357.9972,358.1561,357.5207,357.61,7833.0
2024-11-07 13:10:00,360.21,360.35,359.61,360.19,32580.0,357.6199,357.7589,357.0243,357.6001,32580.0
2024-11-07 13:15:00,360.19,360.19,359.66,359.98,11120.0,357.6001,357.6001,357.0739,357.3916,11120.0
2024-11-07 13:20:00,359.71,359.83,358.86,359.15,24600.0,357.1235,357.2427,356.2797,356.5676,24600.0
2024-11-07 13:25:00,359.2,359.54,359.1,359.2,7711.0,356.6172,356.9548,356.5179,356.6172,7711.0
2024-11-07 13:30:00,359.14,359.14,358.61,358.64,8902.0,356.5576,356.5576,356.0315,356.0612,8902.0
2024-11-07 13:35:00,358.39,358.85,358.33,358.85,7046.0,355.813,356.2697,355.7535,356.2697,7046.0
2024-11-07 13:40:00,358.65,358.76,358.38,358.52,8244.0,356.0712,356.1804,355.8031,355.9421,8244.0
2024-11-07 13:45:00,358.5,359.04,358.48,359.0,28688.0,355.9222,356.4584,355.9024,356.4187,28688.0
2024-11-07 13:50:00,359.04,359.5,358.96,359.5,7747.0,356.4584,356.9151,356.3789,356.9151,7747.0
2024-11-07 13:55:00,359.69,359.79,359.56,359.79,1815.0,357.1037,357.203,356.9746,357.203,1815.0
2024-11-07 14:00:00,359.7,360.44,359.38,359.6,8670.0,357.1136,357.8483,356.7959,357.0143,8670.0
2024-11-07 14:05:00,359.49,359.99,359.37,359.99,2100.0,356.9051,357.4015,356.786,357.4015,2100.0
2024-11-07 14:10:00,360.0,360.07,359.66,359.76,3947.0,357.4115,357.481,357.0739,357.1732,3947.0
2024-11-07 14:15:00,359.77,359.93,359.39,359.39,9229.0,357.1831,357.342,356.8058,356.8058,9229.0
2024-11-07 14:20:00,359.71,360.14,359.47,360.05,36231.0,357.1235,357.5505,356.8853,357.4611,36231.0
2024-11-07 14:25:00,360.27,360.5,360.06,360.38,4605.0,357.6795,357.9079,357.471,357.7887,4605.0
2024-11-07 14:30:00,360.38,360.8,360.29,360.51,10069.0,357.7887,358.2057,357.6994,357.9178,10069.0
2024-11-07 14:35:00,360.63,360.71,359.87,360.05,9763.0,358.0369,358.1164,357.2824,357.4611,9763.0
2024-11-07 14:40:00,359.77,360.16,359.47,359.83,7379.0,357.1831,357.5703,356.8853,357.2427,7379.0
2024-11-07 14:45:00,359.77,360.78,359.72,360.31,4729.0,357.1831,358.1859,357.1335,357.7192,4729.0
2024-11-07 14:50:00,360.29,360.76,360.27,360.63,7971.0,357.6994,358.166,357.6795,358.0369,7971.0
2024-11-07 14:55:00,360.68,361.55,360.63,361.28,9499.0,358.0866,358.9503,358.0369,358.6823,9499.0
2024-11-07 15:00:00,361.18,361.27,360.73,360.8,6380.0,358.583,358.6723,358.1362,358.2057,6380.0
2024-11-07 15:05:00,360.69,360.77,360.37,360.44,7876.0,358.0965,358.1759,357.7788,357.8483,7876.0
2024-11-07 15:10:00,360.48,360.86,360.34,360.6,9400.0,357.888,358.2653,357.749,358.0071,9400.0
2024-11-07 15:15:00,360.54,360.86,360.42,360.49,9945.0,357.9476,358.2653,357.8284,357.8979,9945.0
2024-11-07 15:20:00,360.37,360.81,359.98,360.71,39641.0,357.7788,358.2156,357.3916,358.1164,39641.0
2024-11-07 15:25:00,360.71,360.72,360.03,360.16,6828.0,358.1164,358.1263,357.4412,357.5703,6828.0
2024-11-07 15:30:00,360.04,360.5,359.97,360.16,10117.0,357.4512,357.9079,357.3817,357.5703,10117.0
2024-11-07 15:35:00,360.21,360.69,360.18,360.27,11075.0,357.6199,358.0965,357.5902,357.6795,11075.0
2024-11-07 15:40:00,360.17,360.73,360.17,360.39,10177.0,357.5802,358.1362,357.5802,357.7987,10177.0
2024-11-07 15:45:00,360.36,360.69,360.12,360.23,11265.0,357.7689,358.0965,357.5306,357.6398,11265.0
2024-11-07 15:50:00,360.15,360.57,360.07,360.52,23539.0,357.5604,357.9774,357.481,357.9277,23539.0
2024-11-07 15:55:00,360.52,361.27,360.46,360.56,95052.0,357.9277,358.6723,357.8682,357.9674,95052.0
2024-11-08 09:30:00,362.03,362.95,361.3,362.38,63787.0,359.4269,360.3402,358.7021,359.7743,63787.0
2024-11-08 09:35:00,362.5,363.18,361.5,361.99,95612.0,359.8935,360.5686,358.9007,359.3872,95612.0
2024-11-08 09:40:00,362.43,362.64,361.48,361.75,26365.0,359.824,360.0325,358.8808,359.1489,26365.0
2024-11-08 09:45:00,362.14,363.67,361.86,363.36,11812.0,359.5361,361.0551,359.2581,360.7473,11812.0
2024-11-08 09:50:00,363.63,363.96,362.78,363.95,15149.0,361.0154,361.343,360.1715,361.3331,15149.0
2024-11-08 09:55:00,364.07,364.36,363.5,363.97,8433.0,361.4522,361.7401,360.8863,361.3529,8433.0
2024-11-08 10:00:00,363.96,364.64,363.69,363.76,22876.0,361.343,362.0181,361.0749,361.1444,22876.0
2024-11-08 10:05:00,363.68,363.78,362.17,362.39,16331.0,361.065,361.1643,359.5659,359.7843,16331.0
2024-11-08 10:10:00,362.65,363.71,362.02,363.4,8568.0,360.0424,361.0948,359.4169,360.787,8568.0
2024-11-08 10:15:00,363.53,364.51,363.29,364.43,14385.0,360.9161,361.889,360.6778,361.8096,14385.0
2024-11-08 10:20:00,364.51,365.16,364.23,364.71,7651.0,361.889,362.5344,361.611,362.0876,7651.0
2024-11-08 10:25:00,364.73,365.02,364.4,364.62,10632.0,362.1074,362.3954,361.7798,361.9982,10632.0
2024-11-08 10:30:00,364.69,365.29,364.47,365.0,11489.0,362.0677,362.6634,361.8493,362.3755,11489.0
2024-11-08 10:35:00,365.25,365.25,364.56,364.9,8732.0,362.6237,362.6237,361.9387,362.2762,8732.0
2024-11-08 10:40:00,365.05,365.37,364.88,365.36,3541.0,362.4251,362.7428,362.2564,362.7329,3541.0
2024-11-08 10:45:00,365.38,365.5,364.36,364.96,25253.0,362.7528,362.8719,361.7401,362.3358,25253.0
2024-11-08 10:50:00,364.96,364.97,364.33,364.92,4277.0,362.3358,362.3457,361.7103,362.2961,4277.0
2024-11-08 10:55:00,364.98,365.12,364.2,364.73,13009.0,362.3557,362.4946,361.5813,362.1074,13009.0
2024-11-08 11:00:00,364.73,365.46,364.5,365.34,5621.0,362.1074,362.8322,361.8791,362.7131,5621.0
2024-11-08 11:05:00,365.46,366.78,365.41,366.77,9445.0,362.8322,364.1427,362.7826,364.1328,9445.0
2024-11-08 11:10:00,366.58,366.71,365.89,365.9,4061.0,363.9441,364.0732,363.2591,363.269,4061.0
2024-11-08 11:15:00,365.9,366.08,365.52,366.08,4213.0,363.269,363.4477,362.8918,363.4477,4213.0
2024-11-08 11:20:00,365.92,366.09,365.7,365.89,5038.0,363.2889,363.4577,363.0705,363.2591,5038.0
2024-11-08 11:25:00,365.92,366.93,365.91,366.67,9055.0,363.2889,364.2916,363.279,364.0335,9055.0
2024-11-08 11:30:00,366.85,367.01,366.55,366.75,18661.0,364.2122,364.3711,363.9144,364.1129,18661.0
2024-11-08 11:35:00,366.63,366.79,366.32,366.48,16179.0,363.9938,364.1526,363.686,363.8449,16179.0
2024-11-08 11:40:00,366.44,366.71,366.4,366.63,8010.0,363.8052,364.0732,363.7654,363.9938,8010.0
2024-11-08 11:45:00,366.54,366.64,365.8,366.52,9911.0,363.9044,364.0037,363.1698,363.8846,9911.0
2024-11-08 11:50:00,366.55,367.63,366.49,367.6,10385.0,363.9144,364.9866,363.8548,364.9568,10385.0
2024-11-08 11:55:00,367.6,367.93,367.2,367.39,16856.0,364.9568,365.2844,364.5597,364.7483,16856.0
2024-11-08 12:00:00,367.39,367.74,366.9,366.9,8649.0,364.7483,365.0958,364.2618,364.2618,8649.0
2024-11-08 12:05:00,366.92,366.92,366.23,366.48,4859.0,364.2817,364.2817,363.5967,363.8449,4859.0
2024-11-08 12:10:00,366.59,366.74,366.07,366.36,7257.0,363.9541,364.103,363.4378,363.7257,7257.0
2024-11-08 12:15:00,366.32,366.61,366.06,366.61,5229.0,363.686,363.9739,363.4279,363.9739,5229.0
2024-11-08 12:20:00,366.61,367.05,366.33,367.02,5734.0,363.9739,364.4108,363.6959,364.381,5734.0
2024-11-08 12:25:00,367.09,367.51,367.03,367.41,6069.0,364.4505,364.8675,364.3909,364.7682,6069.0
2024-11-08 12:30:00,367.51,367.51,366.97,367.23,8084.0,364.8675,364.8675,364.3313,364.5895,8084.0
2024-11-08 12:35:00,367.11,367.64,367.07,367.44,8912.0,364.4703,364.9965,364.4306,364.798,8912.0
2024-11-08 12:40:00,367.38,367.45,367.05,367.22,2653.0,364.7384,364.8079,364.4108,364.5795,2653.0
2024-11-08 12:45:00,367.07,367.39,367.07,367.27,3087.0,364.4306,364.7483,364.4306,364.6292,3087.0
2024-11-08 12:50:00,367.26,367.69,367.08,367.69,4677.0,364.6193,365.0462,364.4406,365.0462,4677.0
2024-11-08 12:55:00,367.69,367.85,367.21,367.47,4899.0,365.0462,365.205,364.5696,364.8277,4899.0
2024-11-08 13:00:00,367.44,367.78,367.35,367.68,3966.0,364.798,365.1355,364.7086,365.0362,3966.0
2024-11-08 13:05:00,367.58,367.83,367.41,367.44,2481.0,364.937,365.1852,364.7682,364.798,2481.0
2024-11-08 13:10:00,367.42,367.42,367.05,367.05,10054.0,364.7781,364.7781,364.4108,364.4108,10054.0
2024-11-08 13:15:00,367.19,367.36,367.03,367.31,2001.0,364.5498,364.7185,364.3909,364.6689,2001.0
2024-11-08 13:20:00,367.37,367.51,367.15,367.34,9364.0,364.7285,364.8675,364.51,364.6987,9364.0
2024-11-08 13:25:00,367.29,367.63,367.15,367.59,6091.0,364.649,364.9866,364.51,364.9469,6091.0
2024-11-08 13:30:00,367.66,368.03,367.39,368.03,6558.0,365.0164,365.3837,364.7483,365.3837,6558.0
2024-11-08 13:35:00,367.91,368.27,367.73,368.27,2067.0,365.2646,365.622,365.0859,365.622,2067.0
2024-11-08 13:40:00,368.02,368.66,368.02,368.46,14070.0,365.3738,366.0092,365.3738,365.8106,14070.0
2024-11-08 13:45:00,368.59,368.59,368.33,368.38,5044.0,365.9397,365.9397,365.6816,365.7312,5044.0
2024-11-08 13:50:00,368.33,368.53,367.91,367.95,14430.0,365.6816,365.8801,365.2646,365.3043,14430.0
2024-11-08 13:55:00,368.0,368.1,367.83,368.03,6960.0,365.3539,365.4532,365.1852,365.3837,6960.0
2024-11-08 14:00:00,368.0,368.46,367.96,368.46,6274.0,365.3539,365.8106,365.3142,365.8106,6274.0
2024-11-08 14:05:00,368.5,368.98,368.5,368.94,7982.0,365.8503,366.3269,365.8503,366.2872,7982.0
2024-11-08 14:10:00,368.9,368.96,368.59,368.89,11369.0,366.2475,366.307,365.9397,366.2375,11369.0
2024-11-08 14:15:00,368.92,369.05,368.79,368.95,3695.0,366.2673,366.3964,366.1383,366.2971,3695.0
2024-11-08 14:20:00,368.86,369.16,368.83,369.15,8724.0,366.2078,366.5056,366.178,366.4957,8724.0
2024-11-08 14:25:00,369.06,369.29,368.93,369.0,4824.0,366.4063,366.6347,366.2772,366.3467,4824.0
2024-11-08 14:30:00,368.99,368.99,368.6,368.75,3585.0,366.3368,366.3368,365.9496,366.0985,3585.0
2024-11-08 14:35:00,368.74,369.0,368.68,368.91,7299.0,366.0886,366.3467,366.029,366.2574,7299.0
2024-11-08 14:40:00,368.93,369.03,368.6,369.03,12453.0,366.2772,366.3765,365.9496,366.3765,12453.0
2024-11-08 14:45:00,369.12,369.25,368.9,369.21,19569.0,366.4659,366.5949,366.2475,366.5552,19569.0
2024-11-08 14:50:00,369.23,369.27,368.31,368.31,9931.0,366.5751,366.6148,365.6617,365.6617,9931.0
2024-11-08 14:55:00,368.49,368.5,368.09,368.3,11261.0,365.8404,365.8503,365.4433,365.6518,11261.0
2024-11-08 15:00:00,368.14,368.15,367.58,368.05,8243.0,365.4929,365.5029,364.937,365.4036,8243.0
2024-11-08 15:05:00,367.98,368.28,367.84,368.14,12099.0,365.3341,365.6319,365.1951,365.4929,12099.0
2024-11-08 15:10:00,368.17,368.18,367.82,367.92,6932.0,365.5227,365.5326,365.1752,365.2745,6932.0
2024-11-08 15:15:00,367.78,367.96,367.21,367.32,11115.0,365.1355,365.3142,364.5696,364.6788,11115.0
2024-11-08 15:20:00,367.28,367.28,366.57,366.86,12005.0,364.6391,364.6391,363.9342,364.2221,12005.0
2024-11-08 15:25:00,367.16,367.54,366.52,366.65,18869.0,364.52,364.8972,363.8846,364.0136,18869.0
2024-11-08 15:30:00,366.65,366.8,366.14,366.14,10160.0,364.0136,364.1626,363.5073,363.5073,10160.0
2024-11-08 15:35:00,366.18,366.84,366.15,366.65,11850.0,363.547,364.2023,363.5172,364.0136,11850.0
2024-11-08 15:40:00,366.63,366.63,366.16,366.16,10463.0,363.9938,363.9938,363.5272,363.5272,10463.0
2024-11-08 15:45:00,366.15,366.42,366.01,366.01,13157.0,363.5172,363.7853,363.3782,363.3782,13157.0
2024-11-08 15:50:00,365.98,366.78,365.89,366.68,24958.0,363.3485,364.1427,363.2591,364.0434,24958.0
2024-11-08 15:55:00,366.69,367.33,366.48,366.86,128510.0,364.0534,364.6888,363.8449,364.2221,128510.0
2024-11-11 09:30:00,371.78,372.05,369.57,369.6,85124.0,369.1068,369.3748,366.9126,366.9424,85124.0
2024-11-11 09:35:00,369.59,371.07,369.59,370.73,12495.0,366.9325,368.4019,366.9325,368.0643,12495.0
2024-11-11 09:40:00,370.52,370.56,368.9,369.06,9102.0,367.8558,367.8955,366.2475,366.4063,9102.0
2024-11-11 09:45:00,369.16,369.85,368.64,369.57,15389.0,366.5056,367.1906,365.9893,366.9126,15389.0
2024-11-11 09:50:00,369.87,370.37,369.54,370.36,5745.0,367.2105,367.7069,366.8829,367.697,5745.0
2024-11-11 09:55:00,370.36,370.96,370.18,370.66,20392.0,367.697,368.2927,367.5183,367.9948,20392.0
2024-11-11 10:00:00,370.43,370.49,369.51,369.88,18762.0,367.7665,367.826,366.8531,367.2204,18762.0
2024-11-11 10:05:00,369.84,370.13,368.96,369.15,21947.0,367.1807,367.4686,366.307,366.4957,21947.0
2024-11-11 10:10:00,369.18,369.71,369.14,369.41,10330.0,366.5255,367.0516,366.4857,366.7538,10330.0
2024-11-11 10:15:00,369.41,370.26,369.17,369.9,16296.0,366.7538,367.5977,366.5155,367.2403,16296.0
2024-11-11 10:20:00,369.9,370.83,369.89,370.31,11724.0,367.2403,368.1636,367.2303,367.6473,11724.0
2024-11-11 10:25:00,370.67,371.24,370.56,371.06,9344.0,368.0047,368.5706,367.8955,368.3919,9344.0
2024-11-11 10:30:00,371.25,371.72,370.66,371.6,11372.0,368.5806,369.0472,367.9948,368.9281,11372.0
2024-11-11 10:35:00,371.34,371.74,371.21,371.59,6611.0,368.6699,369.067,368.5409,368.9181,6611.0
2024-11-11 10:40:00,371.59,371.76,370.82,370.87,12405.0,368.9181,369.0869,368.1537,368.2033,12405.0
2024-11-11 10:45:00,370.87,371.0,370.35,370.85,11651.0,368.2033,368.3324,367.687,368.1834,11651.0
2024-11-11 10:50:00,371.0,371.31,370.8,371.05,8798.0,368.3324,368.6401,368.1338,368.382,8798.0
2024-11-11 10:55:00,371.05,371.66,371.0,371.0,5343.0,368.382,368.9876,368.3324,368.3324,5343.0
2024-11-11 11:00:00,370.8,371.12,370.68,370.68,2000.0,368.1338,368.4515,368.0147,368.0147,2000.0
2024-11-11 11:05:00,370.59,371.06,370.29,370.81,8726.0,367.9253,368.3919,367.6275,368.1437,8726.0
2024-11-11 11:10:00,370.79,370.93,370.71,370.74,2110.0,368.1239,368.2629,368.0445,368.0742,2110.0
2024-11-11 11:15:00,370.73,370.73,370.39,370.51,3269.0,368.0643,368.0643,367.7268,367.8459,3269.0
2024-11-11 11:20:00,370.58,370.84,370.44,370.72,8762.0,367.9154,368.1735,367.7764,368.0544,8762.0
2024-11-11 11:25:00,370.87,370.89,370.5,370.65,3527.0,368.2033,368.2232,367.836,367.9849,3527.0
2024-11-11 11:30:00,370.83,371.17,370.5,371.13,5017.0,368.1636,368.5011,367.836,368.4614,5017.0
2024-11-11 11:35:00,371.22,371.41,370.95,371.16,4887.0,368.5508,368.7394,368.2827,368.4912,4887.0
2024-11-11 11:40:00,371.07,371.6,371.06,371.42,8605.0,368.4019,368.9281,368.3919,368.7493,8605.0
2024-11-11 11:45:00,371.43,371.72,371.17,371.5,7438.0,368.7593,369.0472,368.5011,368.8288,7438.0
2024-11-11 11:50:00,371.49,371.68,371.31,371.33,3772.0,368.8188,369.0075,368.6401,368.66,3772.0
2024-11-11 11:55:00,371.58,372.02,371.51,371.88,7515.0,368.9082,369.345,368.8387,369.206,7515.0
2024-11-11 12:00:00,371.76,371.85,371.43,371.63,3471.0,369.0869,369.1763,368.7593,368.9578,3471.0
2024-11-11 12:05:00,371.72,371.88,371.46,371.8,5570.0,369.0472,369.206,368.7891,369.1266,5570.0
2024-11-11 12:10:00,371.8,371.8,371.53,371.69,4910.0,369.1266,369.1266,368.8586,369.0174,4910.0
2024-11-11 12:15:00,371.84,371.84,371.36,371.46,14089.0,369.1663,369.1663,368.6898,368.7891,14089.0
2024-11-11 12:20:00,371.44,372.12,371.32,371.86,11730.0,368.7692,369.4443,368.6501,369.1862,11730.0
2024-11-11 12:25:00,371.86,372.2,371.72,371.73,11088.0,369.1862,369.5237,369.0472,369.0571,11088.0
2024-11-11 12:30:00,371.66,371.9,371.39,371.87,4169.0,368.9876,369.2259,368.7196,369.1961,4169.0
2024-11-11 12:35:00,371.88,371.97,371.79,371.83,3926.0,369.206,369.2954,369.1167,369.1564,3926.0
2024-11-11 12:40:00,371.89,372.15,371.53,371.75,6590.0,369.216,369.4741,368.8586,369.077,6590.0
2024-11-11 12:45:00,371.74,371.84,371.41,371.63,5976.0,369.067,369.1663,368.7394,368.9578,5976.0
2024-11-11 12:50:00,371.57,371.93,371.57,371.91,5200.0,368.8983,369.2557,368.8983,369.2358,5200.0
2024-11-11 12:55:00,371.85,371.98,371.74,371.79,11951.0,369.1763,369.3053,369.067,369.1167,11951.0
2024-11-11 13:00:00,371.67,371.67,370.98,371.16,11618.0,368.9975,368.9975,368.3125,368.4912,11618.0
2024-11-11 13:05:00,371.21,371.51,371.06,371.51,4398.0,368.5409,368.8387,368.3919,368.8387,4398.0
2024-11-11 13:10:00,371.44,371.47,370.81,371.19,10269.0,368.7692,368.799,368.1437,368.521,10269.0
2024-11-11 13:15:00,371.13,371.18,370.82,370.94,6434.0,368.4614,368.5111,368.1537,368.2728,6434.0
2024-11-11 13:20:00,370.92,371.05,370.39,370.59,6401.0,368.2529,368.382,367.7268,367.9253,6401.0
2024-11-11 13:25:00,370.45,371.19,370.45,371.07,7524.0,367.7863,368.521,367.7863,368.4019,7524.0
2024-11-11 13:30:00,371.08,371.09,370.73,370.96,4359.0,368.4118,368.4217,368.0643,368.2927,4359.0
2024-11-11 13:35:00,370.75,371.31,370.75,371.23,5867.0,368.0842,368.6401,368.0842,368.5607,5867.0
2024-11-11 13:40:00,371.26,371.81,371.26,371.73,15305.0,368.5905,369.1365,368.5905,369.0571,15305.0
2024-11-11 13:45:00,371.66,371.86,371.61,371.64,8906.0,368.9876,369.1862,368.938,368.9678,8906.0
2024-11-11 13:50:00,371.65,372.01,371.64,371.9,2075.0,368.9777,369.3351,368.9678,369.2259,2075.0
2024-11-11 13:55:00,371.84,371.88,371.39,371.39,4609.0,369.1663,369.206,368.7196,368.7196,4609.0
2024-11-11 14:00:00,371.41,371.43,370.97,371.05,7807.0,368.7394,368.7593,368.3026,368.382,7807.0
2024-11-11 14:05:00,370.98,371.48,370.97,371.23,4063.0,368.3125,368.8089,368.3026,368.5607,4063.0
2024-11-11 14:10:00,371.36,371.38,370.93,371.03,6020.0,368.6898,368.7096,368.2629,368.3621,6020.0
2024-11-11 14:15:00,371.1,371.22,370.82,370.84,4773.0,368.4316,368.5508,368.1537,368.1735,4773.0
2024-11-11 14:20:00,370.84,371.86,370.83,371.85,14583.0,368.1735,369.1862,368.1636,369.1763,14583.0
2024-11-11 14:25:00,371.85,372.11,371.85,372.08,3766.0,369.1763,369.4344,369.1763,369.4046,3766.0
2024-11-11 14:30:00,371.93,372.55,371.79,372.54,10111.0,369.2557,369.8712,369.1167,369.8613,10111.0
2024-11-11 14:35:00,372.54,372.54,372.32,372.36,11604.0,369.8613,369.8613,369.6429,369.6826,11604.0
2024-11-11 14:40:00,372.36,372.61,372.32,372.53,12915.0,369.6826,369.9308,369.6429,369.8514,12915.0
2024-11-11 14:45:00,372.59,372.86,372.48,372.77,13690.0,369.9109,370.179,369.8017,370.0896,13690.0
2024-11-11 14:50:00,372.9,372.9,372.55,372.74,10991.0,370.2187,370.2187,369.8712,370.0599,10991.0
2024-11-11 14:55:00,372.65,373.19,372.6,373.13,8191.0,369.9705,370.5066,369.9209,370.4471,8191.0
2024-11-11 15:00:00,373.09,373.23,372.82,372.96,11759.0,370.4073,370.5463,370.1393,370.2783,11759.0
2024-11-11 15:05:00,372.97,373.24,372.84,373.18,8860.0,370.2882,370.5563,370.1591,370.4967,8860.0
2024-11-11 15:10:00,373.21,373.33,372.78,372.94,15724.0,370.5265,370.6456,370.0996,370.2584,15724.0
2024-11-11 15:15:00,372.98,373.3,372.82,373.19,9925.0,370.2981,370.6158,370.1393,370.5066,9925.0
2024-11-11 15:20:00,373.18,373.39,373.0,373.09,9063.0,370.4967,370.7052,370.318,370.4073,9063.0
2024-11-11 15:25:00,373.06,373.1,372.94,373.05,10951.0,370.3776,370.4173,370.2584,370.3676,10951.0
2024-11-11 15:30:00,373.01,373.01,372.59,372.93,10495.0,370.3279,370.3279,369.9109,370.2485,10495.0
2024-11-11 15:35:00,372.92,373.21,372.81,373.16,18519.0,370.2386,370.5265,370.1294,370.4768,18519.0
2024-11-11 15:40:00,373.16,373.16,372.71,372.86,9150.0,370.4768,370.4768,370.0301,370.179,9150.0
2024-11-11 15:45:00,372.8,372.8,371.99,371.99,12756.0,370.1194,370.1194,369.3152,369.3152,12756.0
2024-11-11 15:50:00,371.39,372.39,371.39,371.9,24079.0,368.7196,369.7124,368.7196,369.2259,24079.0
2024-11-11 15:55:00,371.94,372.21,371.58,372.01,83795.0,369.2656,369.5337,368.9082,369.3351,83795.0
2024-11-12 09:30:00,371.61,372.97,370.22,371.54,31341.0,368.938,370.2882,367.558,368.8685,31341.0
2024-11-12 09:35:00,371.44,373.02,371.43,373.02,11247.0,368.7692,370.3378,368.7593,370.3378,11247.0
2024-11-12 09:40:00,372.56,373.06,372.23,372.5,9750.0,369.8811,370.3776,369.5535,369.8216,9750.0
2024-11-12 09:45:00,372.43,372.83,372.26,372.6,12862.0,369.7521,370.1492,369.5833,369.9209,12862.0
2024-11-12 09:50:00,372.57,373.05,372.31,373.05,8430.0,369.8911,370.3676,369.6329,370.3676,8430.0
2024-11-12 09:55:00,373.11,373.49,372.66,372.83,15528.0,370.4272,370.8045,369.9804,370.1492,15528.0
2024-11-12 10:00:00,372.86,373.13,371.29,371.56,24095.0,370.179,370.4471,368.6203,368.8883,24095.0
2024-11-12 10:05:00,371.54,371.86,371.18,371.61,12355.0,368.8685,369.1862,368.5111,368.938,12355.0
2024-11-12 10:10:00,371.59,372.19,371.42,371.97,9063.0,368.9181,369.5138,368.7493,369.2954,9063.0
2024-11-12 10:15:00,372.01,372.01,371.64,371.92,3695.0,369.3351,369.3351,368.9678,369.2458,3695.0
2024-11-12 10:20:00,371.78,371.78,370.66,370.85,5213.0,369.1068,369.1068,367.9948,368.1834,5213.0
2024-11-12 10:25:00,370.69,371.27,370.69,371.18,6272.0,368.0246,368.6004,368.0246,368.5111,6272.0
2024-11-12 10:30:00,371.17,371.22,369.42,369.99,6421.0,368.5011,368.5508,366.7637,367.3296,6421.0
2024-11-12 10:35:00,369.61,369.89,368.71,368.79,15296.0,366.9524,367.2303,366.0588,366.1383,15296.0
2024-11-12 10:40:00,368.67,369.12,367.81,367.81,11133.0,366.0191,366.4659,365.1653,365.1653,11133.0
2024-11-12 10:45:00,367.7,368.08,367.24,368.08,14052.0,365.0561,365.4334,364.5994,365.4334,14052.0
2024-11-12 10:50:00,368.12,368.6,368.11,368.5,3100.0,365.4731,365.9496,365.4631,365.8503,3100.0
2024-11-12 10:55:00,368.4,368.74,367.67,367.7,19057.0,365.7511,366.0886,365.0263,365.0561,19057.0
2024-11-12 11:00:00,367.81,367.81,367.37,367.62,8397.0,365.1653,365.1653,364.7285,364.9767,8397.0
2024-11-12 11:05:00,367.76,367.76,367.05,367.24,11032.0,365.1157,365.1157,364.4108,364.5994,11032.0
2024-11-12 11:10:00,367.26,367.32,366.62,366.87,3523.0,364.6193,364.6788,363.9839,364.2321,3523.0
2024-11-12 11:15:00,366.96,367.4,366.52,367.02,8722.0,364.3214,364.7583,363.8846,364.381,8722.0
2024-11-12 11:20:00,367.31,367.52,367.18,367.18,3002.0,364.6689,364.8774,364.5398,364.5398,3002.0
2024-11-12 11:25:00,367.17,367.26,367.1,367.1,1609.0,364.5299,364.6193,364.4604,364.4604,1609.0
2024-11-12 11:30:00,367.07,367.43,367.06,367.3,5635.0,364.4306,364.788,364.4207,364.659,5635.0
2024-11-12 11:35:00,367.23,367.27,365.67,365.93,7741.0,364.5895,364.6292,363.0407,363.2988,7741.0
2024-11-12 11:40:00,366.09,366.37,365.89,366.37,6072.0,363.4577,363.7357,363.2591,363.7357,6072.0
2024-11-12 11:45:00,366.21,366.45,365.8,365.94,12511.0,363.5768,363.8151,363.1698,363.3087,12511.0
2024-11-12 11:50:00,365.95,366.78,365.94,366.68,15895.0,363.3187,364.1427,363.3087,364.0434,15895.0
2024-11-12 11:55:00,366.56,366.62,365.99,366.06,39970.0,363.9243,363.9839,363.3584,363.4279,39970.0
2024-11-12 12:00:00,366.0,366.48,365.9,366.42,27031.0,363.3683,363.8449,363.269,363.7853,27031.0
2024-11-12 12:05:00,366.56,366.62,366.3,366.46,9629.0,363.9243,363.9839,363.6662,363.825,9629.0
2024-11-12 12:10:00,366.63,366.74,366.14,366.66,14441.0,363.9938,364.103,363.5073,364.0236,14441.0
2024-11-12 12:15:00,366.52,366.65,366.15,366.31,9514.0,363.8846,364.0136,363.5172,363.6761,9514.0
2024-11-12 12:20:00,366.38,366.4,366.09,366.4,7016.0,363.7456,363.7654,363.4577,363.7654,7016.0
2024-11-12 12:25:00,366.35,366.89,366.34,366.67,11153.0,363.7158,364.2519,363.7059,364.0335,11153.0
2024-11-12 12:30:00,366.67,366.74,366.3,366.44,8734.0,364.0335,364.103,363.6662,363.8052,8734.0
2024-11-12 12:35:00,366.44,366.82,366.44,366.57,8226.0,363.8052,364.1824,363.8052,363.9342,8226.0
2024-11-12 12:40:00,366.57,367.02,366.31,366.37,12741.0,363.9342,364.381,363.6761,363.7357,12741.0
2024-11-12 12:45:00,366.37,366.86,366.33,366.69,11507.0,363.7357,364.2221,363.6959,364.0534,11507.0
2024-11-12 12:50:00,366.58,366.77,366.3,366.31,7401.0,363.9441,364.1328,363.6662,363.6761,7401.0
2024-11-12 12:55:00,366.3,366.52,366.0,366.52,24692.0,363.6662,363.8846,363.3683,363.8846,24692.0
2024-11-12 13:00:00,366.46,366.73,366.08,366.29,11362.0,363.825,364.0931,363.4477,363.6562,11362.0
2024-11-12 13:05:00,366.14,366.16,365.86,366.02,9699.0,363.5073,363.5272,363.2293,363.3882,9699.0
2024-11-12 13:10:00,366.11,367.48,366.11,367.23,30020.0,363.4775,364.8377,363.4775,364.5895,30020.0
2024-11-12 13:15:00,367.48,367.48,367.08,367.31,21564.0,364.8377,364.8377,364.4406,364.6689,21564.0
2024-11-12 13:20:00,367.44,367.83,367.04,367.6,29624.0,364.798,365.1852,364.4008,364.9568,29624.0
2024-11-12 13:25:00,367.61,367.82,367.46,367.77,9117.0,364.9667,365.1752,364.8178,365.1256,9117.0
2024-11-12 13:30:00,367.77,368.2,367.76,368.07,6981.0,365.1256,365.5525,365.1157,365.4234,6981.0
2024-11-12 13:35:00,368.07,368.23,367.9,367.98,5675.0,365.4234,365.5823,365.2547,365.3341,5675.0
2024-11-12 13:40:00,368.0,368.61,367.97,368.61,8909.0,365.3539,365.9596,365.3242,365.9596,8909.0
2024-11-12 13:45:00,368.71,368.91,368.42,368.91,12033.0,366.0588,366.2574,365.7709,366.2574,12033.0
2024-11-12 13:50:00,368.91,369.22,368.84,369.22,8300.0,366.2574,366.5652,366.1879,366.5652,8300.0
2024-11-12 13:55:00,369.28,369.88,369.28,369.61,17354.0,366.6247,367.2204,366.6247,366.9524,17354.0
2024-11-12 14:00:00,369.45,369.78,369.21,369.53,7329.0,366.7935,367.1211,366.5552,366.8729,7329.0
2024-11-12 14:05:00,369.53,369.8,369.35,369.52,11250.0,366.8729,367.141,366.6942,366.863,11250.0
2024-11-12 14:10:00,369.41,369.51,369.23,369.51,11550.0,366.7538,366.8531,366.5751,366.8531,11550.0
2024-11-12 14:15:00,369.51,370.0,369.38,370.0,7648.0,366.8531,367.3396,366.724,367.3396,7648.0
2024-11-12 14:20:00,369.88,370.32,369.7,370.23,10752.0,367.2204,367.6573,367.0417,367.5679,10752.0
2024-11-12 14:25:00,370.28,370.37,369.7,369.81,24816.0,367.6175,367.7069,367.0417,367.1509,24816.0
2024-11-12 14:30:00,369.74,370.11,369.7,369.86,8552.0,367.0814,367.4488,367.0417,367.2006,8552.0
2024-11-12 14:35:00,369.75,370.0,369.65,369.68,20808.0,367.0914,367.3396,366.9921,367.0219,20808.0
2024-11-12 14:40:00,369.81,370.28,369.69,370.22,8395.0,367.1509,367.6175,367.0318,367.558,8395.0
2024-11-12 14:45:00,370.22,370.36,370.08,370.17,6994.0,367.558,367.697,367.419,367.5083,6994.0
2024-11-12 14:50:00,370.17,370.3,369.86,370.07,5262.0,367.5083,367.6374,367.2006,367.4091,5262.0
2024-11-12 14:55:00,369.81,369.99,369.73,369.96,11220.0,367.1509,367.3296,367.0715,367.2998,11220.0
2024-11-12 15:00:00,369.98,369.98,369.67,369.86,8071.0,367.3197,367.3197,367.0119,367.2006,8071.0
2024-11-12 15:05:00,369.87,369.91,369.69,369.7,7574.0,367.2105,367.2502,367.0318,367.0417,7574.0
2024-11-12 15:10:00,369.7,369.7,369.29,369.42,5061.0,367.0417,367.0417,366.6347,366.7637,5061.0
2024-11-12 15:15:00,369.44,369.53,369.03,369.38,11167.0,366.7836,366.8729,366.3765,366.724,11167.0
2024-11-12 15:20:00,369.42,369.46,369.09,369.39,6222.0,366.7637,366.8034,366.4361,366.7339,6222.0
2024-11-12 15:25:00,369.42,369.49,369.23,369.47,8685.0,366.7637,366.8332,366.5751,366.8134,8685.0
2024-11-12 15:30:00,369.48,369.63,369.4,369.51,10258.0,366.8233,366.9722,366.7439,366.8531,10258.0
2024-11-12 15:35:00,369.44,369.87,369.41,369.66,15356.0,366.7836,367.2105,366.7538,367.002,15356.0
2024-11-12 15:40:00,369.66,369.75,369.32,369.52,15494.0,367.002,367.0914,366.6644,366.863,15494.0
2024-11-12 15:45:00,369.6,369.6,369.13,369.29,16712.0,366.9424,366.9424,366.4758,366.6347,16712.0
2024-11-12 15:50:00,369.3,369.63,369.09,369.35,36546.0,366.6446,366.9722,366.4361,366.6942,36546.0
2024-11-12 15:55:00,369.24,369.35,368.85,368.99,102289.0,366.585,366.6942,366.1978,366.3368,102289.0
2024-11-13 09:30:00,369.74,371.7,369.12,370.96,34772.0,367.0814,369.0273,366.4659,368.2927,34772.0
2024-11-13 09:35:00,370.94,371.43,370.05,371.11,7657.0,368.2728,368.7593,367.3892,368.4416,7657.0
2024-11-13 09:40:00,370.96,371.33,370.25,371.11,28879.0,368.2927,368.66,367.5878,368.4416,28879.0
2024-11-13 09:45:00,371.14,371.24,369.93,370.09,11325.0,368.4714,368.5706,367.2701,367.4289,11325.0
2024-11-13 09:50:00,369.96,370.07,369.19,369.28,17340.0,367.2998,367.4091,366.5354,366.6247,17340.0
2024-11-13 09:55:00,369.42,371.4,369.36,371.19,11462.0,366.7637,368.7295,366.7042,368.521,11462.0
2024-11-13 10:00:00,371.04,371.14,370.53,370.67,5096.0,368.3721,368.4714,367.8657,368.0047,5096.0
2024-11-13 10:05:00,370.71,370.76,369.58,370.46,5237.0,368.0445,368.0941,366.9226,367.7962,5237.0
2024-11-13 10:10:00,370.51,371.06,370.25,370.78,4023.0,367.8459,368.3919,367.5878,368.1139,4023.0
2024-11-13 10:15:00,370.77,370.78,370.35,370.64,4417.0,368.104,368.1139,367.687,367.975,4417.0
2024-11-13 10:20:00,370.76,371.03,370.53,371.01,5271.0,368.0941,368.3621,367.8657,368.3423,5271.0
2024-11-13 10:25:00,371.24,371.28,370.61,370.85,3585.0,368.5706,368.6104,367.9452,368.1834,3585.0
2024-11-13 10:30:00,370.73,371.0,370.36,370.44,6151.0,368.0643,368.3324,367.697,367.7764,6151.0
2024-11-13 10:35:00,370.24,370.44,370.07,370.34,3102.0,367.5778,367.7764,367.4091,367.6771,3102.0
2024-11-13 10:40:00,370.44,370.8,370.17,370.51,6368.0,367.7764,368.1338,367.5083,367.8459,6368.0
2024-11-13 10:45:00,370.35,370.67,369.76,369.97,9964.0,367.687,368.0047,367.1013,367.3098,9964.0
2024-11-13 10:50:00,370.07,370.53,369.97,370.49,2651.0,367.4091,367.8657,367.3098,367.826,2651.0
2024-11-13 10:55:00,370.32,370.75,370.32,370.39,4176.0,367.6573,368.0842,367.6573,367.7268,4176.0
2024-11-13 11:00:00,370.43,370.53,369.84,369.84,15398.0,367.7665,367.8657,367.1807,367.1807,15398.0
2024-11-13 11:05:00,369.83,370.27,369.45,370.01,37373.0,367.1708,367.6076,366.7935,367.3495,37373.0
2024-11-13 11:10:00,370.0,370.27,369.66,369.66,12026.0,367.3396,367.6076,367.002,367.002,12026.0
2024-11-13 11:15:00,369.76,369.93,369.53,369.69,8822.0,367.1013,367.2701,366.8729,367.0318,8822.0
2024-11-13 11:20:00,369.66,369.66,369.01,369.24,4713.0,367.002,367.002,366.3567,366.585,4713.0
2024-11-13 11:25:00,369.24,369.56,369.06,369.5,26351.0,366.585,366.9027,366.4063,366.8432,26351.0
2024-11-13 11:30:00,369.61,370.24,369.61,370.13,25184.0,366.9524,367.5778,366.9524,367.4686,25184.0
2024-11-13 11:35:00,370.21,370.49,369.82,369.84,18289.0,367.548,367.826,367.1609,367.1807,18289.0
2024-11-13 11:40:00,369.65,370.36,369.65,369.98,3060.0,366.9921,367.697,366.9921,367.3197,3060.0
2024-11-13 11:45:00,370.26,371.23,370.26,371.21,3896.0,367.5977,368.5607,367.5977,368.5409,3896.0
2024-11-13 11:50:00,371.1,371.25,370.91,371.21,6588.0,368.4316,368.5806,368.243,368.5409,6588.0
2024-11-13 11:55:00,371.24,371.44,371.18,371.44,2613.0,368.5706,368.7692,368.5111,368.7692,2613.0
2024-11-13 12:00:00,371.37,371.75,371.18,371.74,2930.0,368.6997,369.077,368.5111,369.067,2930.0
2024-11-13 12:05:00,371.52,372.26,371.52,372.07,3823.0,368.8486,369.5833,368.8486,369.3947,3823.0
2024-11-13 12:10:00,372.05,372.32,371.96,372.3,5532.0,369.3748,369.6429,369.2855,369.623,5532.0
2024-11-13 12:15:00,372.27,372.54,372.04,372.12,3873.0,369.5932,369.8613,369.3649,369.4443,3873.0
2024-11-13 12:20:00,371.93,372.18,371.66,372.18,4710.0,369.2557,369.5039,368.9876,369.5039,4710.0
2024-11-13 12:25:00,371.94,372.68,371.94,372.64,3321.0,369.2656,370.0003,369.2656,369.9606,3321.0
2024-11-13 12:30:00,372.58,372.6,372.11,372.11,1314.0,369.901,369.9209,369.4344,369.4344,1314.0
2024-11-13 12:35:00,372.19,372.42,372.12,372.36,4375.0,369.5138,369.7422,369.4443,369.6826,4375.0
2024-11-13 12:40:00,372.44,372.47,372.05,372.11,6307.0,369.762,369.7918,369.3748,369.4344,6307.0
2024-11-13 12:45:00,372.14,372.45,372.14,372.27,2553.0,369.4642,369.7719,369.4642,369.5932,2553.0
2024-11-13 12:50:00,372.38,372.38,371.94,372.11,4367.0,369.7024,369.7024,369.2656,369.4344,4367.0
2024-11-13 12:55:00,372.13,372.5,371.91,372.5,5673.0,369.4542,369.8216,369.2358,369.8216,5673.0
2024-11-13 13:00:00,372.55,372.59,372.32,372.48,2601.0,369.8712,369.9109,369.6429,369.8017,2601.0
2024-11-13 13:05:00,372.44,372.64,372.22,372.64,2889.0,369.762,369.9606,369.5436,369.9606,2889.0
2024-11-13 13:10:00,372.51,372.67,372.33,372.52,2288.0,369.8315,369.9904,369.6528,369.8414,2288.0
2024-11-13 13:15:00,372.34,372.51,372.29,372.42,1846.0,369.6627,369.8315,369.6131,369.7422,1846.0
2024-11-13 13:20:00,372.45,372.45,372.1,372.29,2329.0,369.7719,369.7719,369.4245,369.6131,2329.0
2024-11-13 13:25:00,372.13,372.34,371.99,372.03,4279.0,369.4542,369.6627,369.3152,369.355,4279.0
2024-11-13 13:30:00,372.03,372.24,372.02,372.13,1114.0,369.355,369.5634,369.345,369.4542,1114.0
2024-11-13 13:35:00,372.16,372.22,371.91,371.91,2409.0,369.484,369.5436,369.2358,369.2358,2409.0
2024-11-13 13:40:00,371.96,372.22,371.74,372.22,3556.0,369.2855,369.5436,369.067,369.5436,3556.0
2024-11-13 13:45:00,372.1,372.1,371.86,372.02,856.0,369.4245,369.4245,369.1862,369.345,856.0
2024-11-13 13:50:00,371.92,372.12,371.86,372.12,3821.0,369.2458,369.4443,369.1862,369.4443,3821.0
2024-11-13 13:55:00,372.24,372.24,371.7,371.7,2018.0,369.5634,369.5634,369.0273,369.0273,2018.0
2024-11-13 14:00:00,371.77,371.83,371.35,371.51,9614.0,369.0968,369.1564,368.6798,368.8387,9614.0
2024-11-13 14:05:00,371.46,371.81,371.25,371.74,2815.0,368.7891,369.1365,368.5806,369.067,2815.0
2024-11-13 14:10:00,371.71,371.81,371.3,371.31,14251.0,369.0373,369.1365,368.6302,368.6401,14251.0
2024-11-13 14:15:00,371.28,371.64,371.03,371.21,3045.0,368.6104,368.9678,368.3621,368.5409,3045.0
2024-11-13 14:20:00,370.88,371.39,370.86,371.11,3710.0,368.2132,368.7196,368.1934,368.4416,3710.0
2024-11-13 14:25:00,371.11,371.21,370.91,371.15,2777.0,368.4416,368.5409,368.243,368.4813,2777.0
2024-11-13 14:30:00,370.95,371.16,370.81,371.0,5695.0,368.2827,368.4912,368.1437,368.3324,5695.0
2024-11-13 14:35:00,370.99,371.08,370.18,370.23,5949.0,368.3224,368.4118,367.5183,367.5679,5949.0
2024-11-13 14:40:00,370.0,370.0,369.61,369.95,5536.0,367.3396,367.3396,366.9524,367.2899,5536.0
2024-11-13 14:45:00,369.93,370.12,369.66,369.69,4698.0,367.2701,367.4587,367.002,367.0318,4698.0
2024-11-13 14:50:00,369.74,370.26,369.74,370.26,4720.0,367.0814,367.5977,367.0814,367.5977,4720.0
2024-11-13 14:55:00,370.2,370.33,370.1,370.28,6735.0,367.5381,367.6672,367.4388,367.6175,6735.0
2024-11-13 15:00:00,370.18,370.21,369.3,369.45,5875.0,367.5183,367.548,366.6446,366.7935,5875.0
2024-11-13 15:05:00,369.3,370.22,369.19,369.95,25295.0,366.6446,367.558,366.5354,367.2899,25295.0
2024-11-13 15:10:00,369.93,370.28,369.89,370.27,3481.0,367.2701,367.6175,367.2303,367.6076,3481.0
2024-11-13 15:15:00,370.44,370.68,370.43,370.66,5734.0,367.7764,368.0147,367.7665,367.9948,5734.0
2024-11-13 15:20:00,370.78,371.1,370.78,370.9,2494.0,368.1139,368.4316,368.1139,368.2331,2494.0
2024-11-13 15:25:00,370.85,370.95,370.49,370.61,2736.0,368.1834,368.2827,367.826,367.9452,2736.0
2024-11-13 15:30:00,370.19,370.66,370.19,370.53,6768.0,367.5282,367.9948,367.5282,367.8657,6768.0
2024-11-13 15:35:00,370.58,371.19,370.57,370.77,5527.0,367.9154,368.521,367.9055,368.104,5527.0
2024-11-13 15:40:00,370.77,370.85,370.59,370.59,5345.0,368.104,368.1834,367.9253,367.9253,5345.0
2024-11-13 15:45:00,370.77,370.82,370.01,370.03,7050.0,368.104,368.1537,367.3495,367.3693,7050.0
2024-11-13 15:50:00,369.96,370.05,369.37,369.52,31051.0,367.2998,367.3892,366.7141,366.863,31051.0
2024-11-13 15:55:00,369.35,370.13,369.06,369.74,111273.0,366.6942,367.4686,366.4063,367.0814,111273.0
2024-11-14 09:30:00,369.5,371.12,369.41,371.12,23953.0,366.8432,368.4515,366.7538,368.4515,23953.0
2024-11-14 09:35:00,370.75,371.12,369.18,369.47,7752.0,368.0842,368.4515,366.5255,366.8134,7752.0
2024-11-14 09:40:00,369.07,369.07,367.59,367.59,12689.0,366.4162,366.4162,364.9469,364.9469,12689.0
2024-11-14 09:45:00,367.92,368.7,367.91,368.41,22051.0,365.2745,366.0489,365.2646,365.761,22051.0
2024-11-14 09:50:00,368.58,369.74,368.41,368.94,8598.0,365.9298,367.0814,365.761,366.2872,8598.0
2024-11-14 09:55:00,368.77,369.44,368.76,369.25,10068.0,366.1184,366.7836,366.1085,366.5949,10068.0
2024-11-14 10:00:00,369.25,369.26,368.17,368.79,6951.0,366.5949,366.6049,365.5227,366.1383,6951.0
2024-11-14 10:05:00,368.19,368.68,367.92,367.92,6010.0,365.5426,366.029,365.2745,365.2745,6010.0
2024-11-14 10:10:00,367.66,367.98,367.17,367.48,9299.0,365.0164,365.3341,364.5299,364.8377,9299.0
2024-11-14 10:15:00,367.3,367.49,366.31,366.37,7288.0,364.659,364.8476,363.6761,363.7357,7288.0
2024-11-14 10:20:00,366.43,367.27,366.39,367.27,28805.0,363.7952,364.6292,363.7555,364.6292,28805.0
2024-11-14 10:25:00,367.28,367.58,367.06,367.56,11184.0,364.6391,364.937,364.4207,364.9171,11184.0
2024-11-14 10:30:00,367.5,367.8,367.38,367.69,22286.0,364.8575,365.1554,364.7384,365.0462,22286.0
2024-11-14 10:35:00,367.82,367.9,367.13,367.13,9433.0,365.1752,365.2547,364.4902,364.4902,9433.0
2024-11-14 10:40:00,367.34,367.38,366.26,366.44,9033.0,364.6987,364.7384,363.6264,363.8052,9033.0
2024-11-14 10:45:00,366.46,366.52,365.51,365.51,10593.0,363.825,363.8846,362.8818,362.8818,10593.0
2024-11-14 10:50:00,365.52,365.8,364.85,364.86,8102.0,362.8918,363.1698,362.2266,362.2365,8102.0
2024-11-14 10:55:00,364.86,365.41,364.74,365.01,18457.0,362.2365,362.7826,362.1174,362.3854,18457.0
2024-11-14 11:00:00,365.13,365.49,364.75,364.99,11893.0,362.5046,362.862,362.1273,362.3656,11893.0
2024-11-14 11:05:00,364.78,365.24,364.47,364.66,19131.0,362.1571,362.6138,361.8493,362.038,19131.0
2024-11-14 11:10:00,364.66,365.78,364.47,365.74,33471.0,362.038,363.1499,361.8493,363.1102,33471.0
2024-11-14 11:15:00,365.71,365.91,365.05,365.58,27002.0,363.0804,363.279,362.4251,362.9513,27002.0
2024-11-14 11:20:00,365.77,365.95,365.32,365.74,33491.0,363.14,363.3187,362.6932,363.1102,33491.0
2024-11-14 11:25:00,365.89,366.41,365.59,366.3,9623.0,363.2591,363.7754,362.9613,363.6662,9623.0
2024-11-14 11:30:00,366.2,366.53,366.14,366.45,2859.0,363.5669,363.8945,363.5073,363.8151,2859.0
2024-11-14 11:35:00,366.45,366.65,366.16,366.31,4798.0,363.8151,364.0136,363.5272,363.6761,4798.0
2024-11-14 11:40:00,366.21,366.35,365.8,366.2,30217.0,363.5768,363.7158,363.1698,363.5669,30217.0
2024-11-14 11:45:00,365.88,365.89,365.27,365.4,5336.0,363.2492,363.2591,362.6436,362.7726,5336.0
2024-11-14 11:50:00,365.41,365.84,365.29,365.73,15785.0,362.7826,363.2095,362.6634,363.1003,15785.0
2024-11-14 11:55:00,365.73,365.93,365.42,365.54,14029.0,363.1003,363.2988,362.7925,362.9116,14029.0
2024-11-14 12:00:00,365.6,365.75,364.69,365.04,17226.0,362.9712,363.1201,362.0677,362.4152,17226.0
2024-11-14 12:05:00,365.1,365.43,364.79,365.27,8227.0,362.4748,362.8024,362.167,362.6436,8227.0
2024-11-14 12:10:00,365.27,365.46,364.99,364.99,19306.0,362.6436,362.8322,362.3656,362.3656,19306.0
2024-11-14 12:15:00,365.27,365.27,364.22,364.41,14628.0,362.6436,362.6436,361.6011,361.7898,14628.0
2024-11-14 12:20:00,364.5,364.51,363.77,364.27,5893.0,361.8791,361.889,361.1544,361.6508,5893.0
2024-11-14 12:25:00,364.29,364.45,363.48,363.48,5706.0,361.6706,361.8295,360.8664,360.8664,5706.0
2024-11-14 12:30:00,363.52,363.59,363.01,363.53,8434.0,360.9061,360.9756,360.3998,360.9161,8434.0
2024-11-14 12:35:00,363.52,363.87,363.42,363.67,8003.0,360.9061,361.2536,360.8069,361.0551,8003.0
2024-11-14 12:40:00,363.68,363.82,363.2,363.2,7829.0,361.065,361.204,360.5885,360.5885,7829.0
2024-11-14 12:45:00,363.34,363.56,361.59,361.59,10445.0,360.7274,360.9459,358.99,358.99,10445.0
2024-11-14 12:50:00,361.77,362.71,361.64,362.53,18642.0,359.1687,360.102,359.0397,359.9233,18642.0
2024-11-14 12:55:00,362.32,362.59,362.29,362.44,5729.0,359.7148,359.9828,359.685,359.8339,5729.0
2024-11-14 13:00:00,362.32,362.69,362.13,362.32,6044.0,359.7148,360.0821,359.5261,359.7148,6044.0
2024-11-14 13:05:00,362.01,362.83,362.01,362.81,5126.0,359.407,360.2211,359.407,360.2013,5126.0
2024-11-14 13:10:00,362.87,362.95,362.66,362.72,8056.0,360.2608,360.3402,360.0523,360.1119,8056.0
2024-11-14 13:15:00,362.66,362.87,361.99,362.21,16768.0,360.0523,360.2608,359.3872,359.6056,16768.0
2024-11-14 13:20:00,362.3,362.31,362.07,362.08,5977.0,359.6949,359.7049,359.4666,359.4765,5977.0
2024-11-14 13:25:00,362.26,362.74,362.16,362.52,4487.0,359.6552,360.1318,359.5559,359.9133,4487.0
2024-11-14 13:30:00,362.29,362.35,361.91,362.24,4597.0,359.685,359.7446,359.3077,359.6354,4597.0
2024-11-14 13:35:00,362.21,362.41,362.21,362.27,1274.0,359.6056,359.8041,359.6056,359.6651,1274.0
2024-11-14 13:40:00,362.41,362.83,362.2,362.83,3700.0,359.8041,360.2211,359.5956,360.2211,3700.0
2024-11-14 13:45:00,362.66,362.74,362.2,362.2,1858.0,360.0523,360.1318,359.5956,359.5956,1858.0
2024-11-14 13:50:00,362.4,362.4,362.03,362.36,5907.0,359.7942,359.7942,359.4269,359.7545,5907.0
2024-11-14 13:55:00,362.19,362.41,362.04,362.3,4992.0,359.5857,359.8041,359.4368,359.6949,4992.0
2024-11-14 14:00:00,362.31,363.01,362.3,362.73,9586.0,359.7049,360.3998,359.6949,360.1218,9586.0
2024-11-14 14:05:00,362.8,363.12,362.71,362.89,7693.0,360.1913,360.509,360.102,360.2807,7693.0
2024-11-14 14:10:00,362.82,363.4,362.8,363.27,4296.0,360.2112,360.787,360.1913,360.6579,4296.0
2024-11-14 14:15:00,363.37,363.6,363.28,363.3,3958.0,360.7572,360.9856,360.6679,360.6877,3958.0
2024-11-14 14:20:00,363.31,363.32,362.84,362.9,4549.0,360.6977,360.7076,360.231,360.2906,4549.0
2024-11-14 14:25:00,362.72,363.09,362.72,363.01,3104.0,360.1119,360.4792,360.1119,360.3998,3104.0
2024-11-14 14:30:00,362.83,363.09,362.53,362.67,2512.0,360.2211,360.4792,359.9233,360.0623,2512.0
2024-11-14 14:35:00,362.62,362.98,362.5,362.82,6975.0,360.0126,360.37,359.8935,360.2112,6975.0
2024-11-14 14:40:00,362.85,362.99,362.41,362.58,4230.0,360.241,360.38,359.8041,359.9729,4230.0
2024-11-14 14:45:00,362.58,362.88,362.45,362.72,13067.0,359.9729,360.2708,359.8438,360.1119,13067.0
2024-11-14 14:50:00,362.82,363.28,362.74,363.14,7498.0,360.2112,360.6679,360.1318,360.5289,7498.0
2024-11-14 14:55:00,363.15,363.22,362.94,362.96,2943.0,360.5388,360.6083,360.3303,360.3502,2943.0
2024-11-14 15:00:00,362.94,363.08,362.03,362.09,10861.0,360.3303,360.4693,359.4269,359.4864,10861.0
2024-11-14 15:05:00,362.14,362.3,361.75,361.93,8940.0,359.5361,359.6949,359.1489,359.3276,8940.0
2024-11-14 15:10:00,361.68,361.74,361.32,361.33,19359.0,359.0794,359.1389,358.722,358.7319,19359.0
2024-11-14 15:15:00,361.44,362.26,361.43,361.8,13347.0,358.8411,359.6552,358.8312,359.1985,13347.0
2024-11-14 15:20:00,361.96,362.1,361.55,362.06,17206.0,359.3574,359.4964,358.9503,359.4566,17206.0
2024-11-14 15:25:00,362.0,362.2,361.93,362.0,5230.0,359.3971,359.5956,359.3276,359.3971,5230.0
2024-11-14 15:30:00,362.05,362.31,361.04,361.34,20382.0,359.4467,359.7049,358.444,358.7418,20382.0
2024-11-14 15:35:00,361.45,362.16,361.35,362.16,10971.0,358.851,359.5559,358.7518,359.5559,10971.0
2024-11-14 15:40:00,362.11,362.3,361.67,361.67,8621.0,359.5063,359.6949,359.0695,359.0695,8621.0
2024-11-14 15:45:00,361.67,361.68,361.01,361.17,16654.0,359.0695,359.0794,358.4142,358.573,16654.0
2024-11-14 15:50:00,361.1,361.97,361.1,361.69,19434.0,358.5036,359.3673,358.5036,359.0893,19434.0
2024-11-14 15:55:00,361.6,362.04,361.39,361.85,74251.0,359.0,359.4368,358.7915,359.2482,74251.0
2024-11-15 09:30:00,358.12,360.07,355.37,358.63,133295.0,355.545,357.481,352.8148,356.0513,133295.0
2024-11-15 09:35:00,358.56,360.21,357.64,359.28,47453.0,355.9818,357.6199,355.0684,356.6966,47453.0
2024-11-15 09:40:00,359.28,360.8,358.75,360.62,14343.0,356.6966,358.2057,356.1704,358.027,14343.0
2024-11-15 09:45:00,360.57,360.74,359.83,360.51,23385.0,357.9774,358.1461,357.2427,357.9178,23385.0
2024-11-15 09:50:00,360.52,361.06,359.37,360.81,19184.0,357.9277,358.4638,356.786,358.2156,19184.0
2024-11-15 09:55:00,360.75,361.22,359.83,361.05,26775.0,358.1561,358.6227,357.2427,358.4539,26775.0
2024-11-15 10:00:00,360.76,361.22,359.31,359.93,21366.0,358.166,358.6227,356.7264,357.342,21366.0
2024-11-15 10:05:00,359.84,360.1,359.26,359.78,14042.0,357.2526,357.5107,356.6768,357.193,14042.0
2024-11-15 10:10:00,359.58,360.04,359.28,359.71,11690.0,356.9945,357.4512,356.6966,357.1235,11690.0
2024-11-15 10:15:00,359.46,360.37,359.12,359.9,17642.0,356.8753,357.7788,356.5378,357.3122,17642.0
2024-11-15 10:20:00,359.55,359.62,358.44,359.42,10192.0,356.9647,357.0342,355.8627,356.8356,10192.0
2024-11-15 10:25:00,359.14,359.89,359.14,359.57,9432.0,356.5576,357.3023,356.5576,356.9846,9432.0
2024-11-15 10:30:00,359.56,360.3,359.5,359.79,26831.0,356.9746,357.7093,356.9151,357.203,26831.0
2024-11-15 10:35:00,359.86,360.18,358.81,359.0,8977.0,357.2725,357.5902,356.23,356.4187,8977.0
2024-11-15 10:40:00,359.13,359.35,358.0,358.34,12777.0,356.5477,356.7661,355.4258,355.7634,12777.0
2024-11-15 10:45:00,358.48,358.99,358.36,358.87,7412.0,355.9024,356.4087,355.7833,356.2896,7412.0
2024-11-15 10:50:00,358.87,359.4,358.57,358.8,17779.0,356.2896,356.8158,355.9917,356.2201,17779.0
2024-11-15 10:55:00,359.13,359.14,358.58,358.99,12230.0,356.5477,356.5576,356.0017,356.4087,12230.0
2024-11-15 11:00:00,359.0,359.09,358.62,358.77,12378.0,356.4187,356.508,356.0414,356.1903,12378.0
2024-11-15 11:05:00,358.84,358.94,358.58,358.78,8735.0,356.2598,356.3591,356.0017,356.2002,8735.0
2024-11-15 11:10:00,358.62,359.39,358.54,358.9,6781.0,356.0414,356.8058,355.962,356.3194,6781.0
2024-11-15 11:15:00,358.92,359.12,358.73,358.86,8719.0,356.3392,356.5378,356.1506,356.2797,8719.0
2024-11-15 11:20:00,358.81,359.65,358.4,359.58,16519.0,356.23,357.064,355.823,356.9945,16519.0
2024-11-15 11:25:00,359.62,360.04,359.26,359.26,23825.0,357.0342,357.4512,356.6768,356.6768,23825.0
2024-11-15 11:30:00,359.29,359.71,359.12,359.42,18337.0,356.7066,357.1235,356.5378,356.8356,18337.0
2024-11-15 11:35:00,359.42,359.42,359.06,359.31,10483.0,356.8356,356.8356,356.4782,356.7264,10483.0
2024-11-15 11:40:00,359.31,359.31,358.76,358.93,11358.0,356.7264,356.7264,356.1804,356.3492,11358.0
2024-11-15 11:45:00,359.02,359.58,358.9,358.94,40253.0,356.4385,356.9945,356.3194,356.3591,40253.0
2024-11-15 11:50:00,359.0,359.2,358.8,358.95,8573.0,356.4187,356.6172,356.2201,356.369,8573.0
2024-11-15 11:55:00,358.94,358.94,358.0,358.59,7335.0,356.3591,356.3591,355.4258,356.0116,7335.0
2024-11-15 12:00:00,358.59,358.71,357.92,357.95,6366.0,356.0116,356.1307,355.3464,355.3762,6366.0
2024-11-15 12:05:00,357.93,358.12,357.59,358.0,7476.0,355.3563,355.545,355.0188,355.4258,7476.0
2024-11-15 12:10:00,358.0,358.0,357.69,357.76,4265.0,355.4258,355.4258,355.1181,355.1876,4265.0
2024-11-15 12:15:00,357.88,358.02,357.72,357.78,4152.0,355.3067,355.4457,355.1479,355.2074,4152.0
2024-11-15 12:20:00,357.87,357.97,357.43,357.62,3379.0,355.2968,355.3961,354.8599,355.0486,3379.0
2024-11-15 12:25:00,357.35,357.75,357.06,357.22,4590.0,354.7805,355.1776,354.4926,354.6514,4590.0
2024-11-15 12:30:00,357.22,357.22,356.82,357.03,7253.0,354.6514,354.6514,354.2543,354.4628,7253.0
2024-11-15 12:35:00,357.03,357.7,357.03,357.59,6733.0,354.4628,355.128,354.4628,355.0188,6733.0
2024-11-15 12:40:00,357.6,358.05,357.59,358.01,3445.0,355.0287,355.4755,355.0188,355.4358,3445.0
2024-11-15 12:45:00,358.03,358.12,357.73,357.73,5092.0,355.4556,355.545,355.1578,355.1578,5092.0
2024-11-15 12:50:00,357.71,357.78,357.16,357.21,6804.0,355.1379,355.2074,354.5919,354.6415,6804.0
2024-11-15 12:55:00,357.42,358.03,357.19,358.03,5384.0,354.85,355.4556,354.6217,355.4556,5384.0
2024-11-15 13:00:00,358.19,358.2,357.62,357.78,4370.0,355.6145,355.6244,355.0486,355.2074,4370.0
2024-11-15 13:05:00,357.72,357.86,357.69,357.85,4931.0,355.1479,355.2868,355.1181,355.2769,4931.0
2024-11-15 13:10:00,357.75,357.82,357.54,357.66,3786.0,355.1776,355.2471,354.9691,355.0883,3786.0
2024-11-15 13:15:00,357.66,357.97,357.58,357.87,9175.0,355.0883,355.3961,355.0089,355.2968,9175.0
2024-11-15 13:20:00,357.97,358.18,357.84,357.87,3000.0,355.3961,355.6045,355.267,355.2968,3000.0
2024-11-15 13:25:00,357.99,358.0,357.61,357.79,6976.0,355.4159,355.4258,355.0386,355.2174,6976.0
2024-11-15 13:30:00,357.7,358.0,357.54,357.92,4629.0,355.128,355.4258,354.9691,355.3464,4629.0
2024-11-15 13:35:00,357.95,358.12,357.85,358.0,26453.0,355.3762,355.545,355.2769,355.4258,26453.0
2024-11-15 13:40:00,357.92,357.92,357.61,357.85,4542.0,355.3464,355.3464,355.0386,355.2769,4542.0
2024-11-15 13:45:00,357.84,358.02,357.4,357.56,36764.0,355.267,355.4457,354.8302,354.989,36764.0
2024-11-15 13:50:00,357.5,357.51,357.05,357.17,6150.0,354.9294,354.9394,354.4827,354.6018,6150.0
2024-11-15 13:55:00,357.25,357.32,356.88,357.2,5729.0,354.6812,354.7507,354.3139,354.6316,5729.0
2024-11-15 14:00:00,357.2,357.69,357.19,357.61,6814.0,354.6316,355.1181,354.6217,355.0386,6814.0
2024-11-15 14:05:00,357.67,357.86,357.49,357.7,3995.0,355.0982,355.2868,354.9195,355.128,3995.0
2024-11-15 14:10:00,357.81,357.98,357.62,357.77,5447.0,355.2372,355.406,355.0486,355.1975,5447.0
2024-11-15 14:15:00,357.71,357.79,357.65,357.7,5066.0,355.1379,355.2174,355.0784,355.128,5066.0
2024-11-15 14:20:00,357.72,357.8,357.58,357.72,6908.0,355.1479,355.2273,355.0089,355.1479,6908.0
2024-11-15 14:25:00,357.71,357.76,357.2,357.2,8635.0,355.1379,355.1876,354.6316,354.6316,8635.0
2024-11-15 14:30:00,357.26,357.81,357.25,357.58,10720.0,354.6912,355.2372,354.6812,355.0089,10720.0
2024-11-15 14:35:00,357.53,357.72,357.52,357.63,4757.0,354.9592,355.1479,354.9493,355.0585,4757.0
2024-11-15 14:40:00,357.62,357.72,357.2,357.61,59036.0,355.0486,355.1479,354.6316,355.0386,59036.0
2024-11-15 14:45:00,357.61,358.57,357.51,358.3,12087.0,355.0386,355.9917,354.9394,355.7237,12087.0
2024-11-15 14:50:00,358.35,358.35,357.87,357.87,5037.0,355.7733,355.7733,355.2968,355.2968,5037.0
2024-11-15 14:55:00,357.94,358.44,357.94,358.3,4634.0,355.3663,355.8627,355.3663,355.7237,4634.0
2024-11-15 15:00:00,358.3,358.35,358.05,358.21,2985.0,355.7237,355.7733,355.4755,355.6343,2985.0
2024-11-15 15:05:00,358.21,358.44,357.72,358.0,11739.0,355.6343,355.8627,355.1479,355.4258,11739.0
2024-11-15 15:10:00,357.91,358.09,357.86,357.94,21461.0,355.3365,355.5152,355.2868,355.3663,21461.0
2024-11-15 15:15:00,357.9,358.92,357.81,358.76,27509.0,355.3266,356.3392,355.2372,356.1804,27509.0
2024-11-15 15:20:00,358.76,359.04,358.28,358.28,15686.0,356.1804,356.4584,355.7038,355.7038,15686.0
2024-11-15 15:25:00,358.28,358.62,357.92,358.55,16192.0,355.7038,356.0414,355.3464,355.9719,16192.0
2024-11-15 15:30:00,358.58,358.82,358.28,358.35,6555.0,356.0017,356.2399,355.7038,355.7733,6555.0
2024-11-15 15:35:00,358.43,358.64,358.21,358.34,26316.0,355.8527,356.0612,355.6343,355.7634,26316.0
2024-11-15 15:40:00,358.36,358.4,357.87,357.93,26437.0,355.7833,355.823,355.2968,355.3563,26437.0
2024-11-15 15:45:00,357.87,358.32,357.86,358.29,21983.0,355.2968,355.7435,355.2868,355.7138,21983.0
2024-11-15 15:50:00,358.43,359.09,358.43,359.03,41506.0,355.8527,356.508,355.8527,356.4484,41506.0
2024-11-15 15:55:00,359.06,359.65,358.76,359.0,119577.0,356.4782,357.064,356.1804,356.4187,119577.0
2024-11-18 09:30:00,359.59,360.07,358.61,359.95,21645.0,357.0044,357.481,356.0315,357.3618,21645.0
2024-11-18 09:35:00,359.71,359.99,358.59,358.59,4448.0,357.1235,357.4015,356.0116,356.0116,4448.0
2024-11-18 09:40:00,359.07,359.46,357.65,358.18,7113.0,356.4881,356.8753,355.0784,355.6045,7113.0
2024-11-18 09:45:00,357.65,358.45,356.92,358.44,5500.0,355.0784,355.8726,354.3536,355.8627,5500.0
2024-11-18 09:50:00,358.18,358.57,357.9,357.92,7116.0,355.6045,355.9917,355.3266,355.3464,7116.0
2024-11-18 09:55:00,357.76,358.23,357.47,357.9,17539.0,355.1876,355.6542,354.8997,355.3266,17539.0
2024-11-18 10:00:00,357.91,358.36,356.9,358.25,36634.0,355.3365,355.7833,354.3338,355.674,36634.0
2024-11-18 10:05:00,358.28,359.95,358.09,359.0,17358.0,355.7038,357.3618,355.5152,356.4187,17358.0
2024-11-18 10:10:00,359.38,359.38,358.26,358.66,8674.0,356.7959,356.7959,355.684,356.0811,8674.0
2024-11-18 10:15:00,358.77,359.5,358.62,359.5,27366.0,356.1903,356.9151,356.0414,356.9151,27366.0
2024-11-18 10:20:00,359.5,359.94,359.18,359.58,9927.0,356.9151,357.3519,356.5974,356.9945,9927.0
2024-11-18 10:25:00,359.62,360.63,359.62,360.63,6562.0,357.0342,358.0369,357.0342,358.0369,6562.0
2024-11-18 10:30:00,360.44,360.55,359.96,360.07,5041.0,357.8483,357.9575,357.3717,357.481,5041.0
2024-11-18 10:35:00,360.09,360.1,359.78,359.98,4331.0,357.5008,357.5107,357.193,357.3916,4331.0
2024-11-18 10:40:00,359.84,360.09,359.47,359.47,6909.0,357.2526,357.5008,356.8853,356.8853,6909.0
2024-11-18 10:45:00,359.47,359.93,359.39,359.81,5751.0,356.8853,357.342,356.8058,357.2228,5751.0
2024-11-18 10:50:00,359.78,359.86,359.1,359.53,30179.0,357.193,357.2725,356.5179,356.9448,30179.0
2024-11-18 10:55:00,359.73,359.91,359.0,359.91,17999.0,357.1434,357.3221,356.4187,357.3221,17999.0
2024-11-18 11:00:00,359.88,360.37,359.75,360.32,3934.0,357.2923,357.7788,357.1633,357.7292,3934.0
2024-11-18 11:05:00,360.32,360.6,359.88,360.6,17974.0,357.7292,358.0071,357.2923,358.0071,17974.0
2024-11-18 11:10:00,360.58,360.6,360.31,360.5,4822.0,357.9873,358.0071,357.7192,357.9079,4822.0
2024-11-18 11:15:00,360.5,361.16,360.5,361.16,2439.0,357.9079,358.5631,357.9079,358.5631,2439.0
2024-11-18 11:20:00,361.18,361.23,360.76,361.23,3351.0,358.583,358.6326,358.166,358.6326,3351.0
2024-11-18 11:25:00,361.13,361.22,359.89,359.99,17289.0,358.5333,358.6227,357.3023,357.4015,17289.0
2024-11-18 11:30:00,360.09,360.6,359.82,360.45,4363.0,357.5008,358.0071,357.2328,357.8582,4363.0
2024-11-18 11:35:00,360.5,360.91,360.39,360.81,7996.0,357.9079,358.3149,357.7987,358.2156,7996.0
2024-11-18 11:40:00,360.88,360.97,360.34,360.42,15615.0,358.2851,358.3745,357.749,357.8284,15615.0
2024-11-18 11:45:00,360.5,360.78,360.35,360.78,9249.0,357.9079,358.1859,357.7589,358.1859,9249.0
2024-11-18 11:50:00,360.79,360.81,360.21,360.5,4630.0,358.1958,358.2156,357.6199,357.9079,4630.0
2024-11-18 11:55:00,360.21,360.24,359.89,360.05,4075.0,357.6199,357.6497,357.3023,357.4611,4075.0
2024-11-18 12:00:00,360.12,360.49,360.11,360.33,4268.0,357.5306,357.8979,357.5207,357.7391,4268.0
2024-11-18 12:05:00,360.23,360.23,359.51,359.51,4352.0,357.6398,357.6398,356.925,356.925,4352.0
2024-11-18 12:10:00,359.43,359.64,359.33,359.56,2865.0,356.8456,357.054,356.7463,356.9746,2865.0
2024-11-18 12:15:00,359.78,359.78,359.0,359.18,7056.0,357.193,357.193,356.4187,356.5974,7056.0
2024-11-18 12:20:00,359.05,359.57,358.9,359.43,16821.0,356.4683,356.9846,356.3194,356.8456,16821.0
2024-11-18 12:25:00,359.36,359.45,359.01,359.03,4281.0,356.7761,356.8654,356.4286,356.4484,4281.0
2024-11-18 12:30:00,359.18,359.52,359.18,359.46,4410.0,356.5974,356.9349,356.5974,356.8753,4410.0
2024-11-18 12:35:00,359.45,359.69,359.21,359.45,6808.0,356.8654,357.1037,356.6271,356.8654,6808.0
2024-11-18 12:40:00,359.5,359.53,359.12,359.15,6565.0,356.9151,356.9448,356.5378,356.5676,6565.0
2024-11-18 12:45:00,359.15,359.33,359.02,359.28,3724.0,356.5676,356.7463,356.4385,356.6966,3724.0
2024-11-18 12:50:00,359.15,359.45,359.06,359.14,8052.0,356.5676,356.8654,356.4782,356.5576,8052.0
2024-11-18 12:55:00,359.25,359.85,359.2,359.85,8160.0,356.6669,357.2625,356.6172,357.2625,8160.0
2024-11-18 13:00:00,359.75,359.83,359.5,359.65,9346.0,357.1633,357.2427,356.9151,357.064,9346.0
2024-11-18 13:05:00,359.67,359.78,358.92,359.08,15157.0,357.0838,357.193,356.3392,356.4981,15157.0
2024-11-18 13:10:00,359.08,359.5,358.96,359.5,6265.0,356.4981,356.9151,356.3789,356.9151,6265.0
2024-11-18 13:15:00,359.35,359.49,358.83,358.83,6020.0,356.7661,356.9051,356.2499,356.2499,6020.0
2024-11-18 13:20:00,359.01,359.09,358.04,358.81,8700.0,356.4286,356.508,355.4656,356.23,8700.0
2024-11-18 13:25:00,358.94,358.94,358.58,358.82,3008.0,356.3591,356.3591,356.0017,356.2399,3008.0
2024-11-18 13:30:00,358.82,359.06,358.65,358.81,3217.0,356.2399,356.4782,356.0712,356.23,3217.0
2024-11-18 13:35:00,358.85,358.98,358.6,358.6,2000.0,356.2697,356.3988,356.0215,356.0215,2000.0
2024-11-18 13:40:00,358.53,358.66,358.21,358.4,4917.0,355.952,356.0811,355.6343,355.823,4917.0
2024-11-18 13:45:00,358.42,358.44,357.87,357.99,18392.0,355.8428,355.8627,355.2968,355.4159,18392.0
2024-11-18 13:50:00,357.91,358.39,357.87,358.22,21609.0,355.3365,355.813,355.2968,355.6443,21609.0
2024-11-18 13:55:00,358.19,358.89,358.19,358.81,15943.0,355.6145,356.3094,355.6145,356.23,15943.0
2024-11-18 14:00:00,358.96,358.97,358.57,358.57,3571.0,356.3789,356.3889,355.9917,355.9917,3571.0
2024-11-18 14:05:00,358.67,358.67,358.22,358.25,5669.0,356.091,356.091,355.6443,355.674,5669.0
2024-11-18 14:10:00,358.25,358.58,357.97,357.97,42031.0,355.674,356.0017,355.3961,355.3961,42031.0
2024-11-18 14:15:00,357.97,358.31,357.78,358.07,8571.0,355.3961,355.7336,355.2074,355.4953,8571.0
2024-11-18 14:20:00,358.05,358.25,357.66,357.94,5621.0,355.4755,355.674,355.0883,355.3663,5621.0
2024-11-18 14:25:00,357.86,357.86,357.29,357.37,5600.0,355.2868,355.2868,354.7209,354.8004,5600.0
2024-11-18 14:30:00,357.26,357.37,356.65,356.85,7948.0,354.6912,354.8004,354.0855,354.2841,7948.0
2024-11-18 14:35:00,356.77,356.93,356.54,356.61,13902.0,354.2047,354.3635,353.9763,354.0458,13902.0
2024-11-18 14:40:00,356.61,357.29,356.55,357.29,5044.0,354.0458,354.7209,353.9863,354.7209,5044.0
2024-11-18 14:45:00,357.17,357.62,357.16,357.38,6685.0,354.6018,355.0486,354.5919,354.8103,6685.0
2024-11-18 14:50:00,357.36,357.52,357.27,357.28,3203.0,354.7904,354.9493,354.7011,354.711,3203.0
2024-11-18 14:55:00,357.34,357.4,357.16,357.36,4761.0,354.7706,354.8302,354.5919,354.7904,4761.0
2024-11-18 15:00:00,357.26,357.86,357.26,357.75,5586.0,354.6912,355.2868,354.6912,355.1776,5586.0
2024-11-18 15:05:00,357.68,357.71,357.19,357.19,6795.0,355.1081,355.1379,354.6217,354.6217,6795.0
2024-11-18 15:10:00,357.3,358.03,357.23,358.03,10155.0,354.7309,355.4556,354.6614,355.4556,10155.0
2024-11-18 15:15:00,357.93,358.39,357.79,357.85,10103.0,355.3563,355.813,355.2174,355.2769,10103.0
2024-11-18 15:20:00,357.81,358.0,357.73,357.9,8756.0,355.2372,355.4258,355.1578,355.3266,8756.0
2024-11-18 15:25:00,357.89,358.0,357.73,357.89,9741.0,355.3166,355.4258,355.1578,355.3166,9741.0
2024-11-18 15:30:00,357.93,357.93,357.31,357.51,11357.0,355.3563,355.3563,354.7408,354.9394,11357.0
2024-11-18 15:35:00,357.52,358.0,357.42,357.74,18783.0,354.9493,355.4258,354.85,355.1677,18783.0
2024-11-18 15:40:00,357.75,357.75,357.45,357.67,13857.0,355.1776,355.1776,354.8798,355.0982,13857.0
2024-11-18 15:45:00,357.73,358.0,357.46,357.98,16358.0,355.1578,355.4258,354.8897,355.406,16358.0
2024-11-18 15:50:00,357.85,358.0,357.63,357.88,33541.0,355.2769,355.4258,355.0585,355.3067,33541.0
2024-11-18 15:55:00,357.89,358.0,357.58,357.82,116404.0,355.3166,355.4258,355.0089,355.2471,116404.0
2024-11-19 09:30:00,355.0,357.16,353.42,356.25,35842.0,352.4474,354.5919,350.8788,353.6884,35842.0
2024-11-19 09:35:00,356.25,357.18,355.4,357.07,12577.0,353.6884,354.6117,352.8445,354.5025,12577.0
2024-11-19 09:40:00,357.08,357.51,356.92,357.37,5335.0,354.5125,354.9394,354.3536,354.8004,5335.0
2024-11-19 09:45:00,357.29,357.31,355.09,355.83,25720.0,354.7209,354.7408,352.5368,353.2714,25720.0
2024-11-19 09:50:00,355.83,356.9,355.54,356.5,11427.0,353.2714,354.3338,352.9835,353.9366,11427.0
2024-11-19 09:55:00,356.36,356.82,356.13,356.15,16852.0,353.7976,354.2543,353.5693,353.5891,16852.0
2024-11-19 10:00:00,355.92,356.24,355.44,356.15,15571.0,353.3608,353.6785,352.8842,353.5891,15571.0
2024-11-19 10:05:00,356.17,357.0,356.03,357.0,20678.0,353.609,354.433,353.47,354.433,20678.0
2024-11-19 10:10:00,357.32,357.88,357.25,357.8,7075.0,354.7507,355.3067,354.6812,355.2273,7075.0
2024-11-19 10:15:00,357.75,358.0,357.27,358.0,9071.0,355.1776,355.4258,354.7011,355.4258,9071.0
2024-11-19 10:20:00,357.75,357.82,357.21,357.64,7398.0,355.1776,355.2471,354.6415,355.0684,7398.0
2024-11-19 10:25:00,357.99,359.21,357.67,359.18,21387.0,355.4159,356.6271,355.0982,356.5974,21387.0
2024-11-19 10:30:00,359.1,359.29,358.6,359.29,15303.0,356.5179,356.7066,356.0215,356.7066,15303.0
2024-11-19 10:35:00,359.55,360.6,359.34,359.87,38495.0,356.9647,358.0071,356.7562,357.2824,38495.0
2024-11-19 10:40:00,360.06,360.56,359.71,360.47,8137.0,357.471,357.9674,357.1235,357.8781,8137.0
2024-11-19 10:45:00,360.35,360.53,360.07,360.52,8749.0,357.7589,357.9376,357.481,357.9277,8749.0
2024-11-19 10:50:00,360.53,360.8,360.3,360.68,9958.0,357.9376,358.2057,357.7093,358.0866,9958.0
2024-11-19 10:55:00,360.6,361.25,360.55,361.0,9611.0,358.0071,358.6525,357.9575,358.4043,9611.0
2024-11-19 11:00:00,361.0,361.71,360.99,361.42,6071.0,358.4043,359.1092,358.3943,358.8212,6071.0
2024-11-19 11:05:00,361.77,362.09,361.48,361.86,6129.0,359.1687,359.4864,358.8808,359.2581,6129.0
2024-11-19 11:10:00,361.83,362.39,361.7,362.0,5699.0,359.2283,359.7843,359.0992,359.3971,5699.0
2024-11-19 11:15:00,362.19,362.5,361.82,362.5,26276.0,359.5857,359.8935,359.2184,359.8935,26276.0
2024-11-19 11:20:00,362.5,363.12,362.36,363.0,13388.0,359.8935,360.509,359.7545,360.3899,13388.0
2024-11-19 11:25:00,363.19,363.94,363.15,363.94,6176.0,360.5785,361.3231,360.5388,361.3231,6176.0
2024-11-19 11:30:00,363.74,364.18,363.59,364.14,8210.0,361.1246,361.5614,360.9756,361.5217,8210.0
2024-11-19 11:35:00,364.02,365.03,363.54,364.0,33743.0,361.4026,362.4053,360.926,361.3827,33743.0
2024-11-19 11:40:00,364.26,364.49,363.69,363.91,6517.0,361.6408,361.8692,361.0749,361.2933,6517.0
2024-11-19 11:45:00,363.81,364.24,363.36,363.59,8404.0,361.1941,361.621,360.7473,360.9756,8404.0
2024-11-19 11:50:00,363.59,363.59,362.75,362.91,15009.0,360.9756,360.9756,360.1417,360.3005,15009.0
2024-11-19 11:55:00,362.78,363.28,362.48,362.83,36315.0,360.1715,360.6679,359.8736,360.2211,36315.0
2024-11-19 12:00:00,362.88,362.98,362.36,362.8,6358.0,360.2708,360.37,359.7545,360.1913,6358.0
2024-11-19 12:05:00,362.87,363.01,362.72,362.94,3797.0,360.2608,360.3998,360.1119,360.3303,3797.0
2024-11-19 12:10:00,362.94,363.26,362.74,363.13,10141.0,360.3303,360.648,360.1318,360.519,10141.0
2024-11-19 12:15:00,363.14,363.24,362.83,363.02,6561.0,360.5289,360.6282,360.2211,360.4097,6561.0
2024-11-19 12:20:00,363.03,363.3,361.66,361.7,26218.0,360.4197,360.6877,359.0595,359.0992,26218.0
2024-11-19 12:25:00,362.07,362.29,361.89,362.27,9048.0,359.4666,359.685,359.2879,359.6651,9048.0
2024-11-19 12:30:00,362.35,363.03,362.35,362.7,6105.0,359.7446,360.4197,359.7446,360.092,6105.0
2024-11-19 12:35:00,362.69,362.99,362.56,362.99,1024.0,360.0821,360.38,359.9531,360.38,1024.0
2024-11-19 12:40:00,362.95,363.0,362.77,362.86,5163.0,360.3402,360.3899,360.1615,360.2509,5163.0
2024-11-19 12:45:00,362.86,362.86,362.46,362.61,2525.0,360.2509,360.2509,359.8538,360.0027,2525.0
2024-11-19 12:50:00,362.67,362.76,362.21,362.46,5468.0,360.0623,360.1516,359.6056,359.8538,5468.0
2024-11-19 12:55:00,362.46,362.5,362.17,362.33,3135.0,359.8538,359.8935,359.5659,359.7247,3135.0
2024-11-19 13:00:00,362.17,362.23,361.99,362.23,2005.0,359.5659,359.6254,359.3872,359.6254,2005.0
2024-11-19 13:05:00,362.15,362.15,361.95,361.98,8818.0,359.546,359.546,359.3474,359.3772,8818.0
2024-11-19 13:10:00,361.95,362.69,361.92,362.69,19268.0,359.3474,360.0821,359.3177,360.0821,19268.0
2024-11-19 13:15:00,362.59,362.71,362.43,362.53,3377.0,359.9828,360.102,359.824,359.9233,3377.0
2024-11-19 13:20:00,362.55,362.55,362.17,362.31,3784.0,359.9431,359.9431,359.5659,359.7049,3784.0
2024-11-19 13:25:00,362.31,362.32,361.95,362.32,11639.0,359.7049,359.7148,359.3474,359.7148,11639.0
2024-11-19 13:30:00,362.32,362.58,362.1,362.45,8241.0,359.7148,359.9729,359.4964,359.8438,8241.0
2024-11-19 13:35:00,362.36,362.67,362.24,362.61,5600.0,359.7545,360.0623,359.6354,360.0027,5600.0
2024-11-19 13:40:00,362.51,362.61,361.97,362.42,9065.0,359.9034,360.0027,359.3673,359.8141,9065.0
2024-11-19 13:45:00,362.46,363.0,362.31,363.0,9061.0,359.8538,360.3899,359.7049,360.3899,9061.0
2024-11-19 13:50:00,362.9,363.0,362.49,362.5,11896.0,360.2906,360.3899,359.8836,359.8935,11896.0
2024-11-19 13:55:00,362.49,362.96,362.49,362.82,4623.0,359.8836,360.3502,359.8836,360.2112,4623.0
2024-11-19 14:00:00,362.88,362.88,362.59,362.6,2798.0,360.2708,360.2708,359.9828,359.9928,2798.0
2024-11-19 14:05:00,362.57,362.81,362.49,362.73,3683.0,359.963,360.2013,359.8836,360.1218,3683.0
2024-11-19 14:10:00,362.56,362.68,362.34,362.38,5015.0,359.9531,360.0722,359.7346,359.7743,5015.0
2024-11-19 14:15:00,362.36,362.51,362.18,362.19,6912.0,359.7545,359.9034,359.5758,359.5857,6912.0
2024-11-19 14:20:00,362.35,362.76,362.35,362.61,4404.0,359.7446,360.1516,359.7446,360.0027,4404.0
2024-11-19 14:25:00,362.63,363.35,362.62,362.83,9391.0,360.0225,360.7374,360.0126,360.2211,9391.0
2024-11-19 14:30:00,362.91,363.14,362.23,362.52,4735.0,360.3005,360.5289,359.6254,359.9133,4735.0
2024-11-19 14:35:00,362.33,362.45,362.14,362.42,2680.0,359.7247,359.8438,359.5361,359.8141,2680.0
2024-11-19 14:40:00,362.42,362.42,361.82,362.11,3454.0,359.8141,359.8141,359.2184,359.5063,3454.0
2024-11-19 14:45:00,362.09,362.27,361.94,362.16,2345.0,359.4864,359.6651,359.3375,359.5559,2345.0
2024-11-19 14:50:00,362.24,362.48,362.1,362.41,9366.0,359.6354,359.8736,359.4964,359.8041,9366.0
2024-11-19 14:55:00,362.33,362.47,362.2,362.47,3350.0,359.7247,359.8637,359.5956,359.8637,3350.0
2024-11-19 15:00:00,362.41,362.57,362.07,362.12,5239.0,359.8041,359.963,359.4666,359.5162,5239.0
2024-11-19 15:05:00,362.12,362.58,362.12,362.54,2738.0,359.5162,359.9729,359.5162,359.9332,2738.0
2024-11-19 15:10:00,362.57,362.78,362.5,362.58,7378.0,359.963,360.1715,359.8935,359.9729,7378.0
2024-11-19 15:15:00,362.49,362.83,362.21,362.81,6425.0,359.8836,360.2211,359.6056,360.2013,6425.0
2024-11-19 15:20:00,362.78,362.78,362.42,362.53,3997.0,360.1715,360.1715,359.8141,359.9233,3997.0
2024-11-19 15:25:00,362.63,363.11,362.63,363.11,5172.0,360.0225,360.4991,360.0225,360.4991,5172.0
2024-11-19 15:30:00,363.1,363.31,362.98,363.17,6426.0,360.4892,360.6977,360.37,360.5587,6426.0
2024-11-19 15:35:00,363.25,363.35,362.97,363.2,6969.0,360.6381,360.7374,360.3601,360.5885,6969.0
2024-11-19 15:40:00,363.3,363.38,363.15,363.27,5528.0,360.6877,360.7672,360.5388,360.6579,5528.0
2024-11-19 15:45:00,363.22,363.39,362.86,363.31,7218.0,360.6083,360.7771,360.2509,360.6977,7218.0
2024-11-19 15:50:00,363.25,363.77,363.07,363.24,18653.0,360.6381,361.1544,360.4594,360.6282,18653.0
2024-11-19 15:55:00,363.24,363.76,363.12,363.6,52934.0,360.6282,361.1444,360.509,360.9856,52934.0
2024-11-20 09:30:00,365.19,367.5,363.41,365.57,38172.0,362.5641,364.8575,360.7969,362.9414,38172.0
2024-11-20 09:35:00,364.78,364.78,362.7,362.7,5751.0,362.1571,362.1571,360.092,360.092,5751.0
2024-11-20 09:40:00,363.07,363.28,362.72,362.92,3617.0,360.4594,360.6679,360.1119,360.3105,3617.0
2024-11-20 09:45:00,363.35,363.66,362.78,363.06,2537.0,360.7374,361.0451,360.1715,360.4495,2537.0
2024-11-20 09:50:00,363.11,363.28,361.73,361.73,5203.0,360.4991,360.6679,359.129,359.129,5203.0
2024-11-20 09:55:00,361.63,361.63,360.79,360.79,1955.0,359.0297,359.0297,358.1958,358.1958,1955.0
2024-11-20 10:00:00,361.05,361.43,359.8,360.34,12603.0,358.4539,358.8312,357.2129,357.749,12603.0
2024-11-20 10:05:00,359.97,360.14,359.25,359.41,3948.0,357.3817,357.5505,356.6669,356.8257,3948.0
2024-11-20 10:10:00,359.05,360.2,359.04,359.9,6226.0,356.4683,357.61,356.4584,357.3122,6226.0
2024-11-20 10:15:00,359.84,360.28,359.44,360.08,2138.0,357.2526,357.6894,356.8555,357.4909,2138.0
2024-11-20 10:20:00,359.87,360.42,359.42,360.14,2750.0,357.2824,357.8284,356.8356,357.5505,2750.0
2024-11-20 10:25:00,360.15,360.79,360.07,360.07,3881.0,357.5604,358.1958,357.481,357.481,3881.0
2024-11-20 10:30:00,360.47,361.26,360.07,361.05,4170.0,357.8781,358.6624,357.481,358.4539,4170.0
2024-11-20 10:35:00,361.04,361.55,360.83,361.09,4023.0,358.444,358.9503,358.2355,358.4936,4023.0
2024-11-20 10:40:00,361.57,361.57,361.03,361.49,2698.0,358.9702,358.9702,358.4341,358.8907,2698.0
2024-11-20 10:45:00,361.43,362.13,361.3,361.93,4556.0,358.8312,359.5261,358.7021,359.3276,4556.0
2024-11-20 10:50:00,361.85,361.93,361.06,361.26,5416.0,359.2482,359.3276,358.4638,358.6624,5416.0
2024-11-20 10:55:00,361.25,361.67,361.24,361.42,2471.0,358.6525,359.0695,358.6425,358.8212,2471.0
2024-11-20 11:00:00,361.29,361.42,360.34,360.41,4800.0,358.6922,358.8212,357.749,357.8185,4800.0
2024-11-20 11:05:00,360.59,360.59,359.45,359.66,11232.0,357.9972,357.9972,356.8654,357.0739,11232.0
2024-11-20 11:10:00,359.66,359.66,358.78,359.25,11372.0,357.0739,357.0739,356.2002,356.6669,11372.0
2024-11-20 11:15:00,359.12,359.96,358.88,359.81,7891.0,356.5378,357.3717,356.2995,357.2228,7891.0
2024-11-20 11:20:00,359.92,360.03,359.23,359.4,7257.0,357.332,357.4412,356.647,356.8158,7257.0
2024-11-20 11:25:00,359.36,359.41,358.71,358.72,10451.0,356.7761,356.8257,356.1307,356.1407,10451.0
2024-11-20 11:30:00,358.75,359.2,358.55,359.15,4116.0,356.1704,356.6172,355.9719,356.5676,4116.0
2024-11-20 11:35:00,358.95,359.74,358.86,359.74,3544.0,356.369,357.1533,356.2797,357.1533,3544.0
2024-11-20 11:40:00,359.72,360.12,359.57,360.08,2708.0,357.1335,357.5306,356.9846,357.4909,2708.0
2024-11-20 11:45:00,360.15,360.64,360.12,360.64,2203.0,357.5604,358.0469,357.5306,358.0469,2203.0
2024-11-20 11:50:00,360.53,360.89,360.46,360.86,1903.0,357.9376,358.2951,357.8682,358.2653,1903.0
2024-11-20 11:55:00,360.88,361.41,360.88,361.36,11505.0,358.2851,358.8113,358.2851,358.7617,11505.0
2024-11-20 12:00:00,361.38,361.4,360.5,360.54,11182.0,358.7815,358.8014,357.9079,357.9476,11182.0
2024-11-20 12:05:00,360.5,360.56,360.17,360.29,2007.0,357.9079,357.9674,357.5802,357.6994,2007.0
2024-11-20 12:10:00,360.36,360.41,360.1,360.1,3937.0,357.7689,357.8185,357.5107,357.5107,3937.0
2024-11-20 12:15:00,360.25,360.35,359.8,359.94,1950.0,357.6597,357.7589,357.2129,357.3519,1950.0
2024-11-20 12:20:00,359.94,359.95,359.13,359.88,2370.0,357.3519,357.3618,356.5477,357.2923,2370.0
2024-11-20 12:25:00,359.88,360.5,359.83,360.46,2790.0,357.2923,357.9079,357.2427,357.8682,2790.0
2024-11-20 12:30:00,360.59,360.78,360.54,360.78,602.0,357.9972,358.1859,357.9476,358.1859,602.0
2024-11-20 12:35:00,360.75,360.9,360.61,360.7,2629.0,358.1561,358.305,358.0171,358.1064,2629.0
2024-11-20 12:40:00,360.7,360.81,360.25,360.39,1695.0,358.1064,358.2156,357.6597,357.7987,1695.0
2024-11-20 12:45:00,360.2,360.62,360.13,360.52,4294.0,357.61,358.027,357.5405,357.9277,4294.0
2024-11-20 12:50:00,360.42,360.58,359.83,359.88,4016.0,357.8284,357.9873,357.2427,357.2923,4016.0
2024-11-20 12:55:00,359.81,359.97,359.72,359.85,2140.0,357.2228,357.3817,357.1335,357.2625,2140.0
2024-11-20 13:00:00,360.02,360.08,359.77,360.02,4386.0,357.4313,357.4909,357.1831,357.4313,4386.0
2024-11-20 13:05:00,359.89,359.95,359.57,359.57,3531.0,357.3023,357.3618,356.9846,356.9846,3531.0
2024-11-20 13:10:00,359.57,359.93,359.57,359.8,6474.0,356.9846,357.342,356.9846,357.2129,6474.0
2024-11-20 13:15:00,359.79,360.12,359.65,359.68,6348.0,357.203,357.5306,357.064,357.0938,6348.0
2024-11-20 13:20:00,359.63,359.71,359.3,359.71,5335.0,357.0441,357.1235,356.7165,357.1235,5335.0
2024-11-20 13:25:00,359.6,359.82,359.58,359.64,5279.0,357.0143,357.2328,356.9945,357.054,5279.0
2024-11-20 13:30:00,359.59,359.65,359.12,359.48,7170.0,357.0044,357.064,356.5378,356.8952,7170.0
2024-11-20 13:35:00,359.48,359.61,358.83,358.83,4294.0,356.8952,357.0243,356.2499,356.2499,4294.0
2024-11-20 13:40:00,358.97,359.61,358.84,359.37,4678.0,356.3889,357.0243,356.2598,356.786,4678.0
2024-11-20 13:45:00,359.16,359.41,358.84,358.88,4292.0,356.5775,356.8257,356.2598,356.2995,4292.0
2024-11-20 13:50:00,358.88,359.18,358.87,359.18,7618.0,356.2995,356.5974,356.2896,356.5974,7618.0
2024-11-20 13:55:00,359.28,359.62,359.28,359.42,2339.0,356.6966,357.0342,356.6966,356.8356,2339.0
2024-11-20 14:00:00,359.28,359.45,359.06,359.24,1874.0,356.6966,356.8654,356.4782,356.6569,1874.0
2024-11-20 14:05:00,359.23,359.28,358.58,358.98,8165.0,356.647,356.6966,356.0017,356.3988,8165.0
2024-11-20 14:10:00,358.93,359.12,358.76,358.9,2745.0,356.3492,356.5378,356.1804,356.3194,2745.0
2024-11-20 14:15:00,358.89,359.52,358.89,359.47,4823.0,356.3094,356.9349,356.3094,356.8853,4823.0
2024-11-20 14:20:00,359.52,359.53,359.25,359.44,1187.0,356.9349,356.9448,356.6669,356.8555,1187.0
2024-11-20 14:25:00,359.44,359.58,359.29,359.3,3276.0,356.8555,356.9945,356.7066,356.7165,3276.0
2024-11-20 14:30:00,359.25,359.44,359.13,359.31,11669.0,356.6669,356.8555,356.5477,356.7264,11669.0
2024-11-20 14:35:00,359.4,359.76,359.31,359.53,7025.0,356.8158,357.1732,356.7264,356.9448,7025.0
2024-11-20 14:40:00,359.59,359.97,359.55,359.84,4495.0,357.0044,357.3817,356.9647,357.2526,4495.0
2024-11-20 14:45:00,359.87,360.15,359.67,359.94,14222.0,357.2824,357.5604,357.0838,357.3519,14222.0
2024-11-20 14:50:00,359.85,360.12,359.64,359.89,4925.0,357.2625,357.5306,357.054,357.3023,4925.0
2024-11-20 14:55:00,359.88,359.98,359.56,359.56,2127.0,357.2923,357.3916,356.9746,356.9746,2127.0
2024-11-20 15:00:00,359.74,360.2,359.53,360.19,18050.0,357.1533,357.61,356.9448,357.6001,18050.0
2024-11-20 15:05:00,360.16,360.4,360.12,360.29,4889.0,357.5703,357.8086,357.5306,357.6994,4889.0
2024-11-20 15:10:00,360.28,360.38,360.03,360.07,1898.0,357.6894,357.7887,357.4412,357.481,1898.0
2024-11-20 15:15:00,360.07,360.64,359.93,360.64,5387.0,357.481,358.0469,357.342,358.0469,5387.0
2024-11-20 15:20:00,360.59,360.66,359.83,360.0,8458.0,357.9972,358.0667,357.2427,357.4115,8458.0
2024-11-20 15:25:00,359.99,360.3,359.98,360.3,12687.0,357.4015,357.7093,357.3916,357.7093,12687.0
2024-11-20 15:30:00,360.32,360.83,360.32,360.81,13906.0,357.7292,358.2355,357.7292,358.2156,13906.0
2024-11-20 15:35:00,360.83,360.98,360.2,360.22,11042.0,358.2355,358.3844,357.61,357.6299,11042.0
2024-11-20 15:40:00,360.31,360.56,360.06,360.22,12964.0,357.7192,357.9674,357.471,357.6299,12964.0
2024-11-20 15:45:00,360.22,360.25,359.78,360.1,18530.0,357.6299,357.6597,357.193,357.5107,18530.0
2024-11-20 15:50:00,360.24,360.63,360.04,360.54,36331.0,357.6497,358.0369,357.4512,357.9476,36331.0
2024-11-20 15:55:00,360.48,360.67,359.92,360.56,47063.0,357.888,358.0766,357.332,357.9674,47063.0
2024-11-21 09:30:00,364.49,365.32,363.5,364.83,40613.0,361.8692,362.6932,360.8863,362.2067,40613.0
2024-11-21 09:35:00,364.83,365.52,362.45,362.92,11072.0,362.2067,362.8918,359.8438,360.3105,11072.0
2024-11-21 09:40:00,362.97,365.43,362.72,365.13,9031.0,360.3601,362.8024,360.1119,362.5046,9031.0
2024-11-21 09:45:00,365.89,367.69,365.87,367.62,8532.0,363.2591,365.0462,363.2393,364.9767,8532.0
2024-11-21 09:50:00,368.19,368.9,367.68,368.83,11445.0,365.5426,366.2475,365.0362,366.178,11445.0
2024-11-21 09:55:00,368.8,370.39,368.79,369.58,17220.0,366.1482,367.7268,366.1383,366.9226,17220.0
2024-11-21 10:00:00,369.81,370.14,368.64,369.21,15990.0,367.1509,367.4785,365.9893,366.5552,15990.0
2024-11-21 10:05:00,369.38,370.1,368.36,369.76,10505.0,366.724,367.4388,365.7113,367.1013,10505.0
2024-11-21 10:10:00,369.53,371.87,369.25,371.53,5541.0,366.8729,369.1961,366.5949,368.8586,5541.0
2024-11-21 10:15:00,371.55,372.41,370.87,371.89,5692.0,368.8784,369.7322,368.2033,369.216,5692.0
2024-11-21 10:20:00,372.04,372.52,370.81,371.35,11183.0,369.3649,369.8414,368.1437,368.6798,11183.0
2024-11-21 10:25:00,371.5,371.6,369.86,370.51,13025.0,368.8288,368.9281,367.2006,367.8459,13025.0
2024-11-21 10:30:00,370.33,370.56,369.77,369.88,21367.0,367.6672,367.8955,367.1112,367.2204,21367.0
2024-11-21 10:35:00,370.0,371.06,369.9,370.33,39956.0,367.3396,368.3919,367.2403,367.6672,39956.0
2024-11-21 10:40:00,370.3,370.93,369.68,370.6,12505.0,367.6374,368.2629,367.0219,367.9352,12505.0
2024-11-21 10:45:00,370.74,371.38,370.21,371.38,17134.0,368.0742,368.7096,367.548,368.7096,17134.0
2024-11-21 10:50:00,371.17,371.48,370.83,371.31,14198.0,368.5011,368.8089,368.1636,368.6401,14198.0
2024-11-21 10:55:00,371.33,372.1,371.33,371.92,13294.0,368.66,369.4245,368.66,369.2458,13294.0
2024-11-21 11:00:00,372.17,372.62,372.01,372.62,2391.0,369.494,369.9407,369.3351,369.9407,2391.0
2024-11-21 11:05:00,372.68,372.69,371.98,371.98,4923.0,370.0003,370.0102,369.3053,369.3053,4923.0
2024-11-21 11:10:00,371.9,372.63,371.89,372.63,4116.0,369.2259,369.9506,369.216,369.9506,4116.0
2024-11-21 11:15:00,372.54,372.69,372.24,372.31,3224.0,369.8613,370.0102,369.5634,369.6329,3224.0
2024-11-21 11:20:00,372.4,372.97,372.4,372.54,8351.0,369.7223,370.2882,369.7223,369.8613,8351.0
2024-11-21 11:25:00,372.74,373.21,372.62,372.97,6205.0,370.0599,370.5265,369.9407,370.2882,6205.0
2024-11-21 11:30:00,373.18,373.34,372.7,372.98,3595.0,370.4967,370.6555,370.0201,370.2981,3595.0
2024-11-21 11:35:00,372.67,372.67,372.1,372.53,2960.0,369.9904,369.9904,369.4245,369.8514,2960.0
2024-11-21 11:40:00,372.56,373.13,372.45,372.92,1800.0,369.8811,370.4471,369.7719,370.2386,1800.0
2024-11-21 11:45:00,372.79,372.83,372.11,372.5,6574.0,370.1095,370.1492,369.4344,369.8216,6574.0
2024-11-21 11:50:00,372.59,372.93,372.59,372.88,2334.0,369.9109,370.2485,369.9109,370.1988,2334.0
2024-11-21 11:55:00,372.79,373.11,372.53,373.07,8987.0,370.1095,370.4272,369.8514,370.3875,8987.0
2024-11-21 12:00:00,372.81,372.96,371.96,371.96,5560.0,370.1294,370.2783,369.2855,369.2855,5560.0
2024-11-21 12:05:00,372.13,372.35,372.02,372.06,5530.0,369.4542,369.6727,369.345,369.3847,5530.0
2024-11-21 12:10:00,372.19,372.39,372.03,372.12,6188.0,369.5138,369.7124,369.355,369.4443,6188.0
2024-11-21 12:15:00,372.21,372.51,372.03,372.08,6299.0,369.5337,369.8315,369.355,369.4046,6299.0
2024-11-21 12:20:00,372.01,372.1,371.66,371.81,15242.0,369.3351,369.4245,368.9876,369.1365,15242.0
2024-11-21 12:25:00,371.63,372.23,371.37,371.86,6907.0,368.9578,369.5535,368.6997,369.1862,6907.0
2024-11-21 12:30:00,371.83,372.18,371.72,371.91,4986.0,369.1564,369.5039,369.0472,369.2358,4986.0
2024-11-21 12:35:00,371.75,371.75,371.37,371.39,6001.0,369.077,369.077,368.6997,368.7196,6001.0
2024-11-21 12:40:00,371.38,371.63,371.23,371.6,2203.0,368.7096,368.9578,368.5607,368.9281,2203.0
2024-11-21 12:45:00,371.85,372.14,371.61,371.69,5659.0,369.1763,369.4642,368.938,369.0174,5659.0
2024-11-21 12:50:00,371.68,372.14,371.68,371.75,4198.0,369.0075,369.4642,369.0075,369.077,4198.0
2024-11-21 12:55:00,371.69,371.74,371.47,371.73,6057.0,369.0174,369.067,368.799,369.0571,6057.0
2024-11-21 13:00:00,371.63,371.72,370.91,370.91,16543.0,368.9578,369.0472,368.243,368.243,16543.0
2024-11-21 13:05:00,370.91,372.22,370.82,372.0,11703.0,368.243,369.5436,368.1537,369.3252,11703.0
2024-11-21 13:10:00,371.97,372.22,371.74,371.74,5947.0,369.2954,369.5436,369.067,369.067,5947.0
2024-11-21 13:15:00,371.81,371.81,371.09,371.1,3003.0,369.1365,369.1365,368.4217,368.4316,3003.0
2024-11-21 13:20:00,371.11,372.37,371.08,372.37,6498.0,368.4416,369.6925,368.4118,369.6925,6498.0
2024-11-21 13:25:00,372.34,372.43,371.93,372.41,2915.0,369.6627,369.7521,369.2557,369.7322,2915.0
2024-11-21 13:30:00,372.62,372.62,372.28,372.47,1456.0,369.9407,369.9407,369.6032,369.7918,1456.0
2024-11-21 13:35:00,372.36,372.36,371.75,371.91,4651.0,369.6826,369.6826,369.077,369.2358,4651.0
2024-11-21 13:40:00,371.88,372.28,371.75,372.28,3583.0,369.206,369.6032,369.077,369.6032,3583.0
2024-11-21 13:45:00,372.35,372.45,372.07,372.1,5486.0,369.6727,369.7719,369.3947,369.4245,5486.0
2024-11-21 13:50:00,372.03,372.21,371.75,372.1,5865.0,369.355,369.5337,369.077,369.4245,5865.0
2024-11-21 13:55:00,372.47,372.55,372.31,372.52,4141.0,369.7918,369.8712,369.6329,369.8414,4141.0
2024-11-21 14:00:00,372.38,372.6,372.38,372.5,4105.0,369.7024,369.9209,369.7024,369.8216,4105.0
2024-11-21 14:05:00,372.52,372.66,372.24,372.25,6998.0,369.8414,369.9804,369.5634,369.5734,6998.0
2024-11-21 14:10:00,372.18,372.18,371.87,371.98,3208.0,369.5039,369.5039,369.1961,369.3053,3208.0
2024-11-21 14:15:00,372.01,372.01,371.62,371.87,3268.0,369.3351,369.3351,368.9479,369.1961,3268.0
2024-11-21 14:20:00,371.87,372.72,371.86,372.64,4291.0,369.1961,370.04,369.1862,369.9606,4291.0
2024-11-21 14:25:00,372.56,372.89,372.24,372.89,4871.0,369.8811,370.2088,369.5634,370.2088,4871.0
2024-11-21 14:30:00,372.92,372.92,372.3,372.69,6965.0,370.2386,370.2386,369.623,370.0102,6965.0
2024-11-21 14:35:00,372.65,372.65,372.36,372.58,2233.0,369.9705,369.9705,369.6826,369.901,2233.0
2024-11-21 14:40:00,372.68,372.72,372.41,372.68,2666.0,370.0003,370.04,369.7322,370.0003,2666.0
2024-11-21 14:45:00,372.68,372.87,372.57,372.81,3180.0,370.0003,370.1889,369.8911,370.1294,3180.0
2024-11-21 14:50:00,372.8,372.8,372.18,372.51,12512.0,370.1194,370.1194,369.5039,369.8315,12512.0
2024-11-21 14:55:00,372.52,373.16,372.52,373.09,6926.0,369.8414,370.4768,369.8414,370.4073,6926.0
2024-11-21 15:00:00,373.11,373.14,372.87,372.94,4826.0,370.4272,370.457,370.1889,370.2584,4826.0
2024-11-21 15:05:00,372.83,373.21,372.81,373.21,3578.0,370.1492,370.5265,370.1294,370.5265,3578.0
2024-11-21 15:10:00,373.3,373.39,373.08,373.08,4902.0,370.6158,370.7052,370.3974,370.3974,4902.0
2024-11-21 15:15:00,373.13,373.22,372.85,372.86,4167.0,370.4471,370.5364,370.1691,370.179,4167.0
2024-11-21 15:20:00,372.8,373.09,372.7,372.7,6637.0,370.1194,370.4073,370.0201,370.0201,6637.0
2024-11-21 15:25:00,372.69,373.01,372.54,372.64,4607.0,370.0102,370.3279,369.8613,369.9606,4607.0
2024-11-21 15:30:00,372.66,372.85,372.4,372.4,14189.0,369.9804,370.1691,369.7223,369.7223,14189.0
2024-11-21 15:35:00,372.5,372.63,371.96,372.38,6354.0,369.8216,369.9506,369.2855,369.7024,6354.0
2024-11-21 15:40:00,372.33,372.49,371.87,372.09,13559.0,369.6528,369.8117,369.1961,369.4145,13559.0
2024-11-21 15:45:00,372.03,372.1,371.27,371.31,12421.0,369.355,369.4245,368.6004,368.6401,12421.0
2024-11-21 15:50:00,371.29,371.29,370.89,370.98,22001.0,368.6203,368.6203,368.2232,368.3125,22001.0
2024-11-21 15:55:00,370.94,371.29,370.37,370.83,102341.0,368.2728,368.6203,367.7069,368.1636,102341.0
2024-11-22 09:30:00,372.5,374.0,372.22,373.41,31325.0,369.8216,371.3108,369.5436,370.725,31325.0
2024-11-22 09:35:00,373.38,373.71,371.61,372.58,34875.0,370.6953,371.0229,368.938,369.901,34875.0
2024-11-22 09:40:00,372.69,373.36,372.1,372.98,17291.0,370.0102,370.6754,369.4245,370.2981,17291.0
2024-11-22 09:45:00,372.54,373.94,372.46,373.09,23328.0,369.8613,371.2512,369.7819,370.4073,23328.0
2024-11-22 09:50:00,373.09,373.86,372.06,373.66,18199.0,370.4073,371.1718,369.3847,370.9732,18199.0
2024-11-22 09:55:00,373.7,375.31,373.04,374.91,16120.0,371.013,372.6114,370.3577,372.2143,16120.0
2024-11-22 10:00:00,374.74,374.85,373.09,373.56,52859.0,372.0455,372.1547,370.4073,370.874,52859.0
2024-11-22 10:05:00,373.78,374.36,373.39,374.12,6545.0,371.0924,371.6682,370.7052,371.4299,6545.0
2024-11-22 10:10:00,373.77,373.77,373.01,373.19,7160.0,371.0824,371.0824,370.3279,370.5066,7160.0
2024-11-22 10:15:00,373.21,374.88,373.01,374.0,39219.0,370.5265,372.1845,370.3279,371.3108,39219.0
2024-11-22 10:20:00,374.14,374.38,373.95,374.33,6872.0,371.4498,371.6881,371.2612,371.6384,6872.0
2024-11-22 10:25:00,374.52,374.54,373.68,374.12,14101.0,371.8271,371.8469,370.9931,371.4299,14101.0
2024-11-22 10:30:00,374.2,374.84,374.08,374.28,8199.0,371.5094,372.1448,371.3902,371.5888,8199.0
2024-11-22 10:35:00,374.73,374.73,374.14,374.65,3128.0,372.0355,372.0355,371.4498,371.9561,3128.0
2024-11-22 10:40:00,374.87,374.87,374.31,374.4,2550.0,372.1745,372.1745,371.6186,371.7079,2550.0
2024-11-22 10:45:00,374.52,374.72,374.32,374.7,9507.0,371.8271,372.0256,371.6285,372.0058,9507.0
2024-11-22 10:50:00,374.63,375.33,374.63,375.2,4561.0,371.9363,372.6312,371.9363,372.5022,4561.0
2024-11-22 10:55:00,375.24,375.77,375.12,375.68,6706.0,372.5419,373.0681,372.4227,372.9787,6706.0
2024-11-22 11:00:00,375.71,375.77,375.31,375.56,8433.0,373.0085,373.0681,372.6114,372.8596,8433.0
2024-11-22 11:05:00,375.44,375.81,375.1,375.1,4424.0,372.7404,373.1078,372.4029,372.4029,4424.0
2024-11-22 11:10:00,375.18,375.41,374.83,374.95,8601.0,372.4823,372.7107,372.1348,372.254,8601.0
2024-11-22 11:15:00,375.0,375.0,374.35,374.36,2772.0,372.3036,372.3036,371.6583,371.6682,2772.0
2024-11-22 11:20:00,374.3,375.07,373.94,374.86,5090.0,371.6086,372.3731,371.2512,372.1646,5090.0
2024-11-22 11:25:00,374.81,374.89,374.38,374.89,3789.0,372.115,372.1944,371.6881,372.1944,3789.0
2024-11-22 11:30:00,374.67,374.83,374.57,374.81,4604.0,371.976,372.1348,371.8767,372.115,4604.0
2024-11-22 11:35:00,374.85,375.31,374.69,375.16,14662.0,372.1547,372.6114,371.9958,372.4625,14662.0
2024-11-22 11:40:00,375.18,375.3,374.31,374.57,41940.0,372.4823,372.6014,371.6186,371.8767,41940.0
2024-11-22 11:45:00,374.69,374.79,374.41,374.79,4867.0,371.9958,372.0951,371.7178,372.0951,4867.0
2024-11-22 11:50:00,374.47,375.02,374.46,374.83,4063.0,371.7774,372.3235,371.7675,372.1348,4063.0
2024-11-22 11:55:00,374.81,375.17,374.72,375.12,2621.0,372.115,372.4724,372.0256,372.4227,2621.0
2024-11-22 12:00:00,375.08,375.73,374.84,375.73,11949.0,372.383,373.0284,372.1448,373.0284,11949.0
2024-11-22 12:05:00,375.73,375.89,375.0,375.14,19182.0,373.0284,373.1872,372.3036,372.4426,19182.0
2024-11-22 12:10:00,375.14,375.45,374.84,375.44,5616.0,372.4426,372.7504,372.1448,372.7404,5616.0
2024-11-22 12:15:00,375.46,375.49,375.07,375.3,4149.0,372.7603,372.7901,372.3731,372.6014,4149.0
2024-11-22 12:20:00,375.37,375.91,375.27,375.41,5862.0,372.6709,373.2071,372.5717,372.7107,5862.0
2024-11-22 12:25:00,375.4,375.88,375.4,375.78,5644.0,372.7007,373.1773,372.7007,373.078,5644.0
2024-11-22 12:30:00,375.73,376.06,375.45,375.51,15597.0,373.0284,373.356,372.7504,372.8099,15597.0
2024-11-22 12:35:00,375.51,375.51,374.87,375.1,3307.0,372.8099,372.8099,372.1745,372.4029,3307.0
2024-11-22 12:40:00,375.14,376.04,375.06,375.9,4357.0,372.4426,373.3361,372.3632,373.1971,4357.0
2024-11-22 12:45:00,375.92,375.92,375.64,375.67,3443.0,373.217,373.217,372.939,372.9688,3443.0
2024-11-22 12:50:00,375.64,376.29,375.62,376.27,5217.0,372.939,373.5843,372.9191,373.5645,5217.0
2024-11-22 12:55:00,376.11,376.42,376.11,376.33,2872.0,373.4056,373.7134,373.4056,373.624,2872.0
2024-11-22 13:00:00,376.23,376.71,376.14,376.67,11741.0,373.5248,374.0013,373.4354,373.9616,11741.0
2024-11-22 13:05:00,376.61,376.8,376.57,376.8,10403.0,373.902,374.0907,373.8623,374.0907,10403.0
2024-11-22 13:10:00,376.54,377.03,376.54,377.03,5153.0,373.8325,374.319,373.8325,374.319,5153.0
2024-11-22 13:15:00,377.1,377.22,376.47,376.48,5377.0,374.3885,374.5076,373.763,373.773,5377.0
2024-11-22 13:20:00,376.51,376.53,376.31,376.44,2970.0,373.8027,373.8226,373.6042,373.7332,2970.0
2024-11-22 13:25:00,376.44,376.52,376.12,376.31,5200.0,373.7332,373.8127,373.4156,373.6042,5200.0
2024-11-22 13:30:00,376.25,376.52,376.15,376.41,6833.0,373.5446,373.8127,373.4453,373.7035,6833.0
2024-11-22 13:35:00,376.44,376.45,376.14,376.14,5915.0,373.7332,373.7432,373.4354,373.4354,5915.0
2024-11-22 13:40:00,376.21,376.21,375.81,376.03,4324.0,373.5049,373.5049,373.1078,373.3262,4324.0
2024-11-22 13:45:00,375.99,376.09,375.59,375.75,216468.0,373.2865,373.3858,372.8894,373.0482,216468.0
2024-11-22 13:50:00,375.75,376.17,375.43,376.17,10953.0,373.0482,373.4652,372.7305,373.4652,10953.0
2024-11-22 13:55:00,376.16,376.22,375.7,376.0,6296.0,373.4553,373.5148,372.9986,373.2964,6296.0
2024-11-22 14:00:00,375.99,376.13,375.78,376.13,4605.0,373.2865,373.4255,373.078,373.4255,4605.0
2024-11-22 14:05:00,376.06,376.32,376.02,376.16,4405.0,373.356,373.6141,373.3163,373.4553,4405.0
2024-11-22 14:10:00,376.2,376.2,375.84,376.0,3661.0,373.495,373.495,373.1376,373.2964,3661.0
2024-11-22 14:15:00,375.97,376.22,375.68,376.22,67344.0,373.2666,373.5148,372.9787,373.5148,67344.0
2024-11-22 14:20:00,376.22,376.33,376.07,376.13,55156.0,373.5148,373.624,373.3659,373.4255,55156.0
2024-11-22 14:25:00,376.11,376.14,375.62,375.74,3181.0,373.4056,373.4354,372.9191,373.0383,3181.0
2024-11-22 14:30:00,375.77,376.08,375.73,376.07,5006.0,373.0681,373.3758,373.0284,373.3659,5006.0
2024-11-22 14:35:00,375.86,376.21,375.85,376.06,2287.0,373.1574,373.5049,373.1475,373.356,2287.0
2024-11-22 14:40:00,376.0,376.13,375.64,376.0,3932.0,373.2964,373.4255,372.939,373.2964,3932.0
2024-11-22 14:45:00,375.98,376.59,375.98,376.44,55685.0,373.2766,373.8822,373.2766,373.7332,55685.0
2024-11-22 14:50:00,376.42,376.61,376.35,376.54,1937.0,373.7134,373.902,373.6439,373.8325,1937.0
2024-11-22 14:55:00,376.5,376.87,376.49,376.63,2750.0,373.7928,374.1602,373.7829,373.9219,2750.0
2024-11-22 15:00:00,376.53,376.53,375.6,375.8,4603.0,373.8226,373.8226,372.8993,373.0979,4603.0
2024-11-22 15:05:00,375.71,376.12,375.71,376.08,9014.0,373.0085,373.4156,373.0085,373.3758,9014.0
2024-11-22 15:10:00,376.18,376.21,375.92,375.98,4826.0,373.4751,373.5049,373.217,373.2766,4826.0
2024-11-22 15:15:00,376.0,376.28,376.0,376.28,3970.0,373.2964,373.5744,373.2964,373.5744,3970.0
2024-11-22 15:20:00,376.29,376.33,375.95,376.15,4328.0,373.5843,373.624,373.2468,373.4453,4328.0
2024-11-22 15:25:00,376.08,376.32,375.84,376.18,14707.0,373.3758,373.6141,373.1376,373.4751,14707.0
2024-11-22 15:30:00,376.19,376.65,376.18,376.31,5557.0,373.485,373.9417,373.4751,373.6042,5557.0
2024-11-22 15:35:00,376.31,376.63,376.21,376.29,40026.0,373.6042,373.9219,373.5049,373.5843,40026.0
2024-11-22 15:40:00,376.28,376.54,376.2,376.49,9626.0,373.5744,373.8325,373.495,373.7829,9626.0
2024-11-22 15:45:00,376.57,377.18,376.57,376.95,58859.0,373.8623,374.4679,373.8623,374.2396,58859.0
2024-11-22 15:50:00,376.95,377.96,376.93,377.85,69678.0,374.2396,375.2423,374.2197,375.1331,69678.0
2024-11-22 15:55:00,377.86,378.0,377.25,377.3,95153.0,375.143,375.282,374.5374,374.5871,95153.0
2024-11-25 09:30:00,378.0,378.99,376.57,377.95,72376.0,375.282,376.2649,373.8623,375.2324,72376.0
2024-11-25 09:35:00,378.16,378.76,377.35,378.44,29009.0,375.4409,376.0366,374.6367,375.7189,29009.0
2024-11-25 09:40:00,378.4,378.9,377.79,378.59,32000.0,375.6792,376.1756,375.0735,375.8678,32000.0
2024-11-25 09:45:00,378.59,378.94,377.79,378.68,28659.0,375.8678,376.2153,375.0735,375.9571,28659.0
2024-11-25 09:50:00,378.84,379.12,377.19,377.98,46189.0,376.116,376.394,374.4779,375.2622,46189.0
2024-11-25 09:55:00,377.59,378.56,377.5,378.23,12212.0,374.875,375.838,374.7856,375.5104,12212.0
2024-11-25 10:00:00,378.27,378.3,377.46,377.98,68646.0,375.5501,375.5799,374.7459,375.2622,68646.0
2024-11-25 10:05:00,377.94,378.21,377.36,377.43,7094.0,375.2225,375.4905,374.6466,374.7161,7094.0
2024-11-25 10:10:00,377.23,377.42,375.01,375.74,19953.0,374.5176,374.7062,372.3135,373.0383,19953.0
2024-11-25 10:15:00,375.55,376.93,375.22,375.66,31269.0,372.8496,374.2197,372.522,372.9589,31269.0
2024-11-25 10:20:00,375.7,376.2,374.84,375.8,27831.0,372.9986,373.495,372.1448,373.0979,27831.0
2024-11-25 10:25:00,375.83,376.56,375.83,376.32,6998.0,373.1276,373.8524,373.1276,373.6141,6998.0
2024-11-25 10:30:00,376.3,376.48,375.14,375.23,19482.0,373.5943,373.773,372.4426,372.532,19482.0
2024-11-25 10:35:00,375.35,375.36,373.87,373.88,63132.0,372.6511,372.661,371.1817,371.1917,63132.0
2024-11-25 10:40:00,374.0,374.27,373.27,373.29,20447.0,371.3108,371.5789,370.586,370.6059,20447.0
2024-11-25 10:45:00,373.24,373.74,372.32,372.86,15291.0,370.5563,371.0527,369.6429,370.179,15291.0
2024-11-25 10:50:00,372.56,373.34,372.14,373.22,11200.0,369.8811,370.6555,369.4642,370.5364,11200.0
2024-11-25 10:55:00,373.29,373.81,372.37,373.81,30454.0,370.6059,371.1222,369.6925,371.1222,30454.0
2024-11-25 11:00:00,373.63,374.22,373.59,373.88,26737.0,370.9435,371.5292,370.9037,371.1917,26737.0
2024-11-25 11:05:00,373.96,374.02,373.18,373.5,13402.0,371.2711,371.3307,370.4967,370.8144,13402.0
2024-11-25 11:10:00,373.47,374.32,373.46,373.75,9351.0,370.7846,371.6285,370.7747,371.0626,9351.0
2024-11-25 11:15:00,373.59,374.25,373.58,374.09,6145.0,370.9037,371.559,370.8938,371.4001,6145.0
2024-11-25 11:20:00,374.04,374.56,373.94,374.4,17029.0,371.3505,371.8668,371.2512,371.7079,17029.0
2024-11-25 11:25:00,374.42,374.42,373.83,374.02,28767.0,371.7278,371.7278,371.142,371.3307,28767.0
2024-11-25 11:30:00,374.02,374.21,373.39,373.64,22512.0,371.3307,371.5193,370.7052,370.9534,22512.0
2024-11-25 11:35:00,373.63,373.77,372.55,373.0,14778.0,370.9435,371.0824,369.8712,370.318,14778.0
2024-11-25 11:40:00,372.9,373.52,372.9,373.42,33753.0,370.2187,370.8342,370.2187,370.735,33753.0
2024-11-25 11:45:00,373.22,373.43,372.76,373.36,6485.0,370.5364,370.7449,370.0797,370.6754,6485.0
2024-11-25 11:50:00,373.41,373.75,372.84,373.74,7452.0,370.725,371.0626,370.1591,371.0527,7452.0
2024-11-25 11:55:00,373.59,373.96,373.55,373.78,4778.0,370.9037,371.2711,370.864,371.0924,4778.0
2024-11-25 12:00:00,373.78,374.22,373.65,374.22,12346.0,371.0924,371.5292,370.9633,371.5292,12346.0
2024-11-25 12:05:00,374.31,374.44,373.53,373.53,7046.0,371.6186,371.7476,370.8442,370.8442,7046.0
2024-11-25 12:10:00,373.69,373.99,373.38,373.42,9784.0,371.003,371.3009,370.6953,370.735,9784.0
2024-11-25 12:15:00,373.44,374.06,373.29,373.61,19880.0,370.7548,371.3704,370.6059,370.9236,19880.0
2024-11-25 12:20:00,373.54,373.77,373.11,373.13,7034.0,370.8541,371.0824,370.4272,370.4471,7034.0
2024-11-25 12:25:00,372.93,373.54,372.78,373.31,14035.0,370.2485,370.8541,370.0996,370.6258,14035.0
2024-11-25 12:30:00,373.24,374.35,373.2,374.02,15468.0,370.5563,371.6583,370.5165,371.3307,15468.0
2024-11-25 12:35:00,374.13,374.33,373.74,374.06,16716.0,371.4399,371.6384,371.0527,371.3704,16716.0
2024-11-25 12:40:00,374.06,374.18,373.64,373.64,21646.0,371.3704,371.4895,370.9534,370.9534,21646.0
2024-11-25 12:45:00,373.47,373.72,373.25,373.58,4187.0,370.7846,371.0328,370.5662,370.8938,4187.0
2024-11-25 12:50:00,373.56,373.92,373.07,373.42,10229.0,370.874,371.2314,370.3875,370.735,10229.0
2024-11-25 12:55:00,373.25,373.85,373.04,373.39,18479.0,370.5662,371.1619,370.3577,370.7052,18479.0
2024-11-25 13:00:00,373.28,373.77,373.23,373.77,4410.0,370.596,371.0824,370.5463,371.0824,4410.0
2024-11-25 13:05:00,373.77,374.11,373.65,373.87,18066.0,371.0824,371.42,370.9633,371.1817,18066.0
2024-11-25 13:10:00,373.88,375.01,373.88,375.01,4034.0,371.1917,372.3135,371.1917,372.3135,4034.0
2024-11-25 13:15:00,374.89,375.0,374.66,374.93,3875.0,372.1944,372.3036,371.966,372.2341,3875.0
2024-11-25 13:20:00,374.84,374.99,374.41,374.86,4080.0,372.1448,372.2937,371.7178,372.1646,4080.0
2024-11-25 13:25:00,374.85,374.85,374.53,374.73,5042.0,372.1547,372.1547,371.837,372.0355,5042.0
2024-11-25 13:30:00,374.73,375.1,374.7,375.04,3896.0,372.0355,372.4029,372.0058,372.3433,3896.0
2024-11-25 13:35:00,375.04,375.04,374.63,374.89,5246.0,372.3433,372.3433,371.9363,372.1944,5246.0
2024-11-25 13:40:00,375.02,375.64,374.8,375.37,19954.0,372.3235,372.939,372.105,372.6709,19954.0
2024-11-25 13:45:00,375.36,375.79,375.29,375.29,6816.0,372.661,373.0879,372.5915,372.5915,6816.0
2024-11-25 13:50:00,375.29,375.58,375.25,375.27,12116.0,372.5915,372.8794,372.5518,372.5717,12116.0
2024-11-25 13:55:00,375.27,375.81,375.27,375.78,7428.0,372.5717,373.1078,372.5717,373.078,7428.0
2024-11-25 14:00:00,375.74,375.82,375.33,375.36,6047.0,373.0383,373.1177,372.6312,372.661,6047.0
2024-11-25 14:05:00,375.36,375.36,374.91,375.18,8462.0,372.661,372.661,372.2143,372.4823,8462.0
2024-11-25 14:10:00,375.13,375.13,374.83,374.95,2601.0,372.4327,372.4327,372.1348,372.254,2601.0
2024-11-25 14:15:00,374.97,374.97,374.65,374.78,5172.0,372.2738,372.2738,371.9561,372.0852,5172.0
2024-11-25 14:20:00,374.7,374.93,374.47,374.8,14954.0,372.0058,372.2341,371.7774,372.105,14954.0
2024-11-25 14:25:00,374.81,375.01,374.59,375.01,7830.0,372.115,372.3135,371.8966,372.3135,7830.0
2024-11-25 14:30:00,374.99,375.27,374.9,374.98,10636.0,372.2937,372.5717,372.2043,372.2837,10636.0
2024-11-25 14:35:00,375.22,375.22,374.86,374.94,6682.0,372.522,372.522,372.1646,372.244,6682.0
2024-11-25 14:40:00,375.05,375.36,374.98,375.13,5044.0,372.3532,372.661,372.2837,372.4327,5044.0
2024-11-25 14:45:00,375.11,375.11,374.66,374.75,8377.0,372.4128,372.4128,371.966,372.0554,8377.0
2024-11-25 14:50:00,374.69,374.99,374.67,374.8,5747.0,371.9958,372.2937,371.976,372.105,5747.0
2024-11-25 14:55:00,374.75,375.03,374.71,375.0,10603.0,372.0554,372.3334,372.0157,372.3036,10603.0
2024-11-25 15:00:00,375.0,375.08,374.7,374.77,11215.0,372.3036,372.383,372.0058,372.0753,11215.0
2024-11-25 15:05:00,374.83,374.83,373.88,374.4,14042.0,372.1348,372.1348,371.1917,371.7079,14042.0
2024-11-25 15:10:00,374.48,374.57,374.14,374.45,7649.0,371.7873,371.8767,371.4498,371.7576,7649.0
2024-11-25 15:15:00,374.45,374.62,374.15,374.54,17414.0,371.7576,371.9263,371.4597,371.8469,17414.0
2024-11-25 15:20:00,374.54,374.85,374.47,374.71,11208.0,371.8469,372.1547,371.7774,372.0157,11208.0
2024-11-25 15:25:00,374.7,374.81,374.32,374.6,13327.0,372.0058,372.115,371.6285,371.9065,13327.0
2024-11-25 15:30:00,374.61,375.29,374.5,374.99,27804.0,371.9164,372.5915,371.8072,372.2937,27804.0
2024-11-25 15:35:00,375.12,375.62,375.05,375.36,14247.0,372.4227,372.9191,372.3532,372.661,14247.0
2024-11-25 15:40:00,375.35,375.78,375.35,375.67,14187.0,372.6511,373.078,372.6511,372.9688,14187.0
2024-11-25 15:45:00,375.67,375.96,375.46,375.62,25318.0,372.9688,373.2567,372.7603,372.9191,25318.0
2024-11-25 15:50:00,375.65,376.52,375.5,376.37,72519.0,372.9489,373.8127,372.8,373.6638,72519.0
2024-11-25 15:55:00,376.21,376.62,375.66,376.45,188353.0,373.5049,373.912,372.9589,373.7432,188353.0
2024-11-26 09:30:00,378.5,379.0,375.16,376.67,55823.0,375.7784,376.2748,372.4625,373.9616,55823.0
2024-11-26 09:35:00,377.28,377.97,375.42,376.01,19614.0,374.5672,375.2522,372.7206,373.3063,19614.0
2024-11-26 09:40:00,376.07,376.68,375.82,376.38,12230.0,373.3659,373.9715,373.1177,373.6737,12230.0
2024-11-26 09:45:00,376.2,378.33,375.49,378.26,28976.0,373.495,375.6097,372.7901,375.5402,28976.0
2024-11-26 09:50:00,378.08,379.6,378.08,379.17,24364.0,375.3615,376.8705,375.3615,376.4436,24364.0
2024-11-26 09:55:00,379.29,379.36,377.94,378.67,8400.0,376.5628,376.6323,375.2225,375.9472,8400.0
2024-11-26 10:00:00,378.98,379.08,377.66,377.83,16562.0,376.255,376.3543,374.9445,375.1133,16562.0
2024-11-26 10:05:00,377.81,378.66,377.5,378.47,9905.0,375.0934,375.9373,374.7856,375.7487,9905.0
2024-11-26 10:10:00,378.47,379.91,377.91,379.86,19308.0,375.7487,377.1783,375.1927,377.1287,19308.0
2024-11-26 10:15:00,379.79,379.85,378.22,378.22,13558.0,377.0592,377.1187,375.5005,375.5005,13558.0
2024-11-26 10:20:00,378.18,378.54,377.85,378.09,11092.0,375.4607,375.8182,375.1331,375.3714,11092.0
2024-11-26 10:25:00,377.96,378.47,377.72,378.47,10009.0,375.2423,375.7487,375.004,375.7487,10009.0
2024-11-26 10:30:00,378.28,378.38,376.87,377.11,11847.0,375.56,375.6593,374.1602,374.3984,11847.0
2024-11-26 10:35:00,377.14,377.67,376.97,377.67,10893.0,374.4282,374.9544,374.2594,374.9544,10893.0
2024-11-26 10:40:00,377.66,378.24,377.5,378.21,5769.0,374.9445,375.5203,374.7856,375.4905,5769.0
2024-11-26 10:45:00,378.09,378.38,377.8,378.38,6174.0,375.3714,375.6593,375.0835,375.6593,6174.0
2024-11-26 10:50:00,378.28,378.83,378.26,378.28,4540.0,375.56,376.1061,375.5402,375.56,4540.0
2024-11-26 10:55:00,378.47,379.0,378.29,378.71,5229.0,375.7487,376.2748,375.5699,375.9869,5229.0
2024-11-26 11:00:00,378.74,379.43,378.74,379.28,4454.0,376.0167,376.7018,376.0167,376.5528,4454.0
2024-11-26 11:05:00,379.34,379.34,378.44,378.64,3478.0,376.6124,376.6124,375.7189,375.9174,3478.0
2024-11-26 11:10:00,378.73,379.37,378.7,379.37,2979.0,376.0068,376.6422,375.977,376.6422,2979.0
2024-11-26 11:15:00,379.39,379.48,378.95,379.28,3617.0,376.662,376.7514,376.2252,376.5528,3617.0
2024-11-26 11:20:00,379.33,379.87,379.1,379.72,7079.0,376.6025,377.1386,376.3741,376.9897,7079.0
2024-11-26 11:25:00,379.72,379.81,379.32,379.75,3702.0,376.9897,377.079,376.5925,377.0194,3702.0
2024-11-26 11:30:00,379.87,379.9,379.19,379.43,5964.0,377.1386,377.1684,376.4635,376.7018,5964.0
2024-11-26 11:35:00,379.35,379.37,379.0,379.03,4268.0,376.6223,376.6422,376.2748,376.3046,4268.0
2024-11-26 11:40:00,378.97,379.49,378.92,379.44,9373.0,376.2451,376.7613,376.1954,376.7117,9373.0
2024-11-26 11:45:00,379.48,379.71,378.96,379.13,12147.0,376.7514,376.9797,376.2351,376.4039,12147.0
2024-11-26 11:50:00,379.18,379.58,379.18,379.58,9753.0,376.4535,376.8507,376.4535,376.8507,9753.0
2024-11-26 11:55:00,379.43,379.76,379.27,379.75,4258.0,376.7018,377.0294,376.5429,377.0194,4258.0
2024-11-26 12:00:00,379.77,379.77,379.14,379.24,4703.0,377.0393,377.0393,376.4138,376.5131,4703.0
2024-11-26 12:05:00,379.25,379.72,378.98,379.47,5621.0,376.523,376.9897,376.255,376.7415,5621.0
2024-11-26 12:10:00,379.49,379.49,379.15,379.21,6368.0,376.7613,376.7613,376.4238,376.4833,6368.0
2024-11-26 12:15:00,379.11,379.59,379.11,379.55,5308.0,376.3841,376.8606,376.3841,376.8209,5308.0
2024-11-26 12:20:00,379.55,379.72,379.35,379.4,2640.0,376.8209,376.9897,376.6223,376.672,2640.0
2024-11-26 12:25:00,379.3,379.41,379.13,379.24,4800.0,376.5727,376.6819,376.4039,376.5131,4800.0
2024-11-26 12:30:00,379.15,379.66,379.15,379.55,5612.0,376.4238,376.9301,376.4238,376.8209,5612.0
2024-11-26 12:35:00,379.62,379.62,379.28,379.28,3038.0,376.8904,376.8904,376.5528,376.5528,3038.0
2024-11-26 12:40:00,379.38,379.99,379.23,379.5,10876.0,376.6521,377.2577,376.5032,376.7712,10876.0
2024-11-26 12:45:00,379.57,379.58,378.75,378.75,8546.0,376.8407,376.8507,376.0266,376.0266,8546.0
2024-11-26 12:50:00,378.74,379.08,378.74,378.84,3051.0,376.0167,376.3543,376.0167,376.116,3051.0
2024-11-26 12:55:00,378.96,379.17,378.83,379.1,8422.0,376.2351,376.4436,376.1061,376.3741,8422.0
2024-11-26 13:00:00,379.11,379.15,378.77,378.77,6038.0,376.3841,376.4238,376.0465,376.0465,6038.0
2024-11-26 13:05:00,378.82,378.97,378.75,378.85,2615.0,376.0961,376.2451,376.0266,376.1259,2615.0
2024-11-26 13:10:00,378.87,378.96,378.61,378.93,2900.0,376.1458,376.2351,375.8876,376.2053,2900.0
2024-11-26 13:15:00,378.98,379.05,378.52,379.0,7867.0,376.255,376.3245,375.7983,376.2748,7867.0
2024-11-26 13:20:00,378.88,379.08,378.84,379.08,1198.0,376.1557,376.3543,376.116,376.3543,1198.0
2024-11-26 13:25:00,378.94,379.11,378.89,378.96,4888.0,376.2153,376.3841,376.1656,376.2351,4888.0
2024-11-26 13:30:00,378.93,379.23,378.8,378.83,9248.0,376.2053,376.5032,376.0763,376.1061,9248.0
2024-11-26 13:35:00,378.67,378.67,378.16,378.26,2716.0,375.9472,375.9472,375.4409,375.5402,2716.0
2024-11-26 13:40:00,378.44,378.44,378.01,378.02,4577.0,375.7189,375.7189,375.292,375.3019,4577.0
2024-11-26 13:45:00,378.01,378.18,377.9,378.01,2260.0,375.292,375.4607,375.1828,375.292,2260.0
2024-11-26 13:50:00,378.11,378.26,377.92,377.96,9267.0,375.3912,375.5402,375.2026,375.2423,9267.0
2024-11-26 13:55:00,378.1,378.33,378.03,378.25,5554.0,375.3813,375.6097,375.3118,375.5302,5554.0
2024-11-26 14:00:00,378.16,378.52,378.16,378.4,14421.0,375.4409,375.7983,375.4409,375.6792,14421.0
2024-11-26 14:05:00,378.54,378.56,378.04,378.14,3818.0,375.8182,375.838,375.3217,375.421,3818.0
2024-11-26 14:10:00,378.16,378.31,377.84,377.84,7293.0,375.4409,375.5898,375.1232,375.1232,7293.0
2024-11-26 14:15:00,377.97,378.04,377.34,377.79,7038.0,375.2522,375.3217,374.6268,375.0735,7038.0
2024-11-26 14:20:00,377.79,378.01,377.79,377.84,4699.0,375.0735,375.292,375.0735,375.1232,4699.0
2024-11-26 14:25:00,377.85,378.08,377.72,377.98,13607.0,375.1331,375.3615,375.004,375.2622,13607.0
2024-11-26 14:30:00,377.9,378.1,377.78,377.96,7899.0,375.1828,375.3813,375.0636,375.2423,7899.0
2024-11-26 14:35:00,377.96,378.03,377.8,377.86,4132.0,375.2423,375.3118,375.0835,375.143,4132.0
2024-11-26 14:40:00,377.97,378.11,377.77,377.82,11040.0,375.2522,375.3912,375.0537,375.1033,11040.0
2024-11-26 14:45:00,377.92,378.09,377.85,378.05,3928.0,375.2026,375.3714,375.1331,375.3317,3928.0
2024-11-26 14:50:00,378.04,378.1,377.83,377.84,7742.0,375.3217,375.3813,375.1133,375.1232,7742.0
2024-11-26 14:55:00,377.78,377.85,377.71,377.77,4708.0,375.0636,375.1331,374.9941,375.0537,4708.0
2024-11-26 15:00:00,377.77,377.93,377.68,377.93,3686.0,375.0537,375.2125,374.9643,375.2125,3686.0
2024-11-26 15:05:00,377.89,378.34,377.72,378.07,10695.0,375.1728,375.6196,375.004,375.3515,10695.0
2024-11-26 15:10:00,378.26,378.49,378.16,378.25,3485.0,375.5402,375.7685,375.4409,375.5302,3485.0
2024-11-26 15:15:00,378.31,378.69,378.3,378.52,5341.0,375.5898,375.9671,375.5799,375.7983,5341.0
2024-11-26 15:20:00,378.5,378.53,378.29,378.47,5836.0,375.7784,375.8082,375.5699,375.7487,5836.0
2024-11-26 15:25:00,378.38,378.48,378.23,378.43,8390.0,375.6593,375.7586,375.5104,375.7089,8390.0
2024-11-26 15:30:00,378.43,378.43,378.08,378.24,8187.0,375.7089,375.7089,375.3615,375.5203,8187.0
2024-11-26 15:35:00,378.25,378.44,377.91,378.44,8185.0,375.5302,375.7189,375.1927,375.7189,8185.0
2024-11-26 15:40:00,378.5,378.63,377.94,378.0,15369.0,375.7784,375.9075,375.2225,375.282,15369.0
2024-11-26 15:45:00,378.06,378.59,377.99,378.59,11289.0,375.3416,375.8678,375.2721,375.8678,11289.0
2024-11-26 15:50:00,378.41,378.56,377.73,377.97,23306.0,375.6891,375.838,375.014,375.2522,23306.0
2024-11-26 15:55:00,377.98,378.23,377.15,377.29,131589.0,375.2622,375.5104,374.4381,374.5771,131589.0
2024-11-27 09:30:00,375.5,377.17,375.49,376.31,29063.0,372.8,374.458,372.7901,373.6042,29063.0
2024-11-27 09:35:00,376.52,376.52,374.88,375.26,4126.0,373.8127,373.8127,372.1845,372.5617,4126.0
2024-11-27 09:40:00,375.24,376.77,375.24,376.41,5757.0,372.5419,374.0609,372.5419,373.7035,5757.0
2024-11-27 09:45:00,377.29,377.56,377.03,377.03,4893.0,374.5771,374.8452,374.319,374.319,4893.0
2024-11-27 09:50:00,377.03,377.08,376.28,376.36,17333.0,374.319,374.3686,373.5744,373.6538,17333.0
2024-11-27 09:55:00,376.38,376.53,375.83,375.84,5538.0,373.6737,373.8226,373.1276,373.1376,5538.0
2024-11-27 10:00:00,376.05,376.42,375.01,375.44,9693.0,373.3461,373.7134,372.3135,372.7404,9693.0
2024-11-27 10:05:00,375.27,375.88,374.99,375.63,4589.0,372.5717,373.1773,372.2937,372.9291,4589.0
2024-11-27 10:10:00,375.63,375.71,374.81,375.22,7800.0,372.9291,373.0085,372.115,372.522,7800.0
2024-11-27 10:15:00,375.04,375.18,374.53,374.92,4209.0,372.3433,372.4823,371.837,372.2242,4209.0
2024-11-27 10:20:00,374.71,374.89,374.1,374.21,8295.0,372.0157,372.1944,371.4101,371.5193,8295.0
2024-11-27 10:25:00,374.3,374.52,373.92,374.19,13880.0,371.6086,371.8271,371.2314,371.4994,13880.0
2024-11-27 10:30:00,374.21,374.36,373.04,373.04,11269.0,371.5193,371.6682,370.3577,370.3577,11269.0
2024-11-27 10:35:00,373.02,373.11,372.56,372.67,10223.0,370.3378,370.4272,369.8811,369.9904,10223.0
2024-11-27 10:40:00,372.72,373.57,372.6,373.21,12843.0,370.04,370.8839,369.9209,370.5265,12843.0
2024-11-27 10:45:00,373.21,373.37,372.43,372.55,8286.0,370.5265,370.6853,369.7521,369.8712,8286.0
2024-11-27 10:50:00,372.44,372.77,372.17,372.77,5960.0,369.762,370.0896,369.494,370.0896,5960.0
2024-11-27 10:55:00,372.83,372.83,372.15,372.22,3501.0,370.1492,370.1492,369.4741,369.5436,3501.0
2024-11-27 11:00:00,372.24,372.72,371.9,372.4,6983.0,369.5634,370.04,369.2259,369.7223,6983.0
2024-11-27 11:05:00,372.38,372.87,372.04,372.78,4967.0,369.7024,370.1889,369.3649,370.0996,4967.0
2024-11-27 11:10:00,372.78,372.89,372.44,372.71,2268.0,370.0996,370.2088,369.762,370.0301,2268.0
2024-11-27 11:15:00,372.71,372.91,372.13,372.13,12223.0,370.0301,370.2286,369.4542,369.4542,12223.0
2024-11-27 11:20:00,372.3,373.26,372.3,373.24,4568.0,369.623,370.5761,369.623,370.5563,4568.0
2024-11-27 11:25:00,373.15,373.15,372.23,372.23,3919.0,370.4669,370.4669,369.5535,369.5535,3919.0
2024-11-27 11:30:00,372.29,372.63,372.29,372.47,3805.0,369.6131,369.9506,369.6131,369.7918,3805.0
2024-11-27 11:35:00,372.49,372.83,372.22,372.51,15611.0,369.8117,370.1492,369.5436,369.8315,15611.0
2024-11-27 11:40:00,372.76,373.08,371.81,371.81,10761.0,370.0797,370.3974,369.1365,369.1365,10761.0
2024-11-27 11:45:00,371.83,372.12,371.59,371.59,7372.0,369.1564,369.4443,368.9181,368.9181,7372.0
2024-11-27 11:50:00,371.68,371.76,371.23,371.23,12975.0,369.0075,369.0869,368.5607,368.5607,12975.0
2024-11-27 11:55:00,371.22,371.53,371.13,371.42,4408.0,368.5508,368.8586,368.4614,368.7493,4408.0
2024-11-27 12:00:00,371.39,371.39,371.01,371.15,4546.0,368.7196,368.7196,368.3423,368.4813,4546.0
2024-11-27 12:05:00,371.25,371.56,371.15,371.26,3459.0,368.5806,368.8883,368.4813,368.5905,3459.0
2024-11-27 12:10:00,371.26,371.92,371.26,371.69,3830.0,368.5905,369.2458,368.5905,369.0174,3830.0
2024-11-27 12:15:00,371.74,371.87,371.49,371.62,4350.0,369.067,369.1961,368.8188,368.9479,4350.0
2024-11-27 12:20:00,371.61,371.69,371.39,371.44,1248.0,368.938,369.0174,368.7196,368.7692,1248.0
2024-11-27 12:25:00,371.45,371.76,371.4,371.61,3120.0,368.7791,369.0869,368.7295,368.938,3120.0
2024-11-27 12:30:00,371.65,371.87,371.39,371.46,2407.0,368.9777,369.1961,368.7196,368.7891,2407.0
2024-11-27 12:35:00,371.37,371.65,371.33,371.62,1816.0,368.6997,368.9777,368.66,368.9479,1816.0
2024-11-27 12:40:00,371.54,371.92,371.54,371.74,3335.0,368.8685,369.2458,368.8685,369.067,3335.0
2024-11-27 12:45:00,371.67,372.27,371.52,372.0,10525.0,368.9975,369.5932,368.8486,369.3252,10525.0
2024-11-27 12:50:00,372.05,372.27,371.97,372.23,2414.0,369.3748,369.5932,369.2954,369.5535,2414.0
2024-11-27 12:55:00,372.11,372.16,371.72,371.86,4312.0,369.4344,369.484,369.0472,369.1862,4312.0
2024-11-27 13:00:00,371.81,371.81,371.42,371.5,2008.0,369.1365,369.1365,368.7493,368.8288,2008.0
2024-11-27 13:05:00,371.5,371.66,371.39,371.52,2166.0,368.8288,368.9876,368.7196,368.8486,2166.0
2024-11-27 13:10:00,371.54,371.71,371.47,371.69,3332.0,368.8685,369.0373,368.799,369.0174,3332.0
2024-11-27 13:15:00,371.77,372.17,371.77,372.15,6517.0,369.0968,369.494,369.0968,369.4741,6517.0
2024-11-27 13:20:00,372.1,372.27,371.9,372.15,4360.0,369.4245,369.5932,369.2259,369.4741,4360.0
2024-11-27 13:25:00,372.23,372.37,372.13,372.14,5820.0,369.5535,369.6925,369.4542,369.4642,5820.0
2024-11-27 13:30:00,372.01,372.14,371.55,371.55,3433.0,369.3351,369.4642,368.8784,368.8784,3433.0
2024-11-27 13:35:00,371.54,371.97,371.36,371.86,4460.0,368.8685,369.2954,368.6898,369.1862,4460.0
2024-11-27 13:40:00,371.99,372.03,371.78,371.93,3665.0,369.3152,369.355,369.1068,369.2557,3665.0
2024-11-27 13:45:00,372.03,372.03,371.55,371.81,7406.0,369.355,369.355,368.8784,369.1365,7406.0
2024-11-27 13:50:00,371.79,371.93,371.63,371.86,2625.0,369.1167,369.2557,368.9578,369.1862,2625.0
2024-11-27 13:55:00,371.93,372.08,371.67,371.67,4163.0,369.2557,369.4046,368.9975,368.9975,4163.0
2024-11-27 14:00:00,371.78,372.21,371.71,372.21,11596.0,369.1068,369.5337,369.0373,369.5337,11596.0
2024-11-27 14:05:00,372.21,372.51,372.07,372.22,4136.0,369.5337,369.8315,369.3947,369.5436,4136.0
2024-11-27 14:10:00,372.17,372.56,372.08,372.56,2779.0,369.494,369.8811,369.4046,369.8811,2779.0
2024-11-27 14:15:00,372.55,372.56,372.35,372.36,1869.0,369.8712,369.8811,369.6727,369.6826,1869.0
2024-11-27 14:20:00,372.47,372.47,372.07,372.09,3524.0,369.7918,369.7918,369.3947,369.4145,3524.0
2024-11-27 14:25:00,372.18,372.18,371.64,371.64,2243.0,369.5039,369.5039,368.9678,368.9678,2243.0
2024-11-27 14:30:00,371.66,371.77,371.5,371.56,2090.0,368.9876,369.0968,368.8288,368.8883,2090.0
2024-11-27 14:35:00,371.54,371.82,371.36,371.75,4377.0,368.8685,369.1465,368.6898,369.077,4377.0
2024-11-27 14:40:00,371.73,371.74,371.57,371.74,3430.0,369.0571,369.067,368.8983,369.067,3430.0
2024-11-27 14:45:00,371.58,371.99,371.48,371.94,6570.0,368.9082,369.3152,368.8089,369.2656,6570.0
2024-11-27 14:50:00,371.81,372.0,371.73,371.94,3511.0,369.1365,369.3252,369.0571,369.2656,3511.0
2024-11-27 14:55:00,371.94,372.0,371.75,371.99,3713.0,369.2656,369.3252,369.077,369.3152,3713.0
2024-11-27 15:00:00,371.91,372.22,371.82,372.08,3751.0,369.2358,369.5436,369.1465,369.4046,3751.0
2024-11-27 15:05:00,371.99,372.08,371.87,372.05,6921.0,369.3152,369.4046,369.1961,369.3748,6921.0
2024-11-27 15:10:00,371.96,372.09,371.92,371.95,3541.0,369.2855,369.4145,369.2458,369.2755,3541.0
2024-11-27 15:15:00,371.83,371.95,371.78,371.95,3915.0,369.1564,369.2755,369.1068,369.2755,3915.0
2024-11-27 15:20:00,371.87,372.06,371.56,372.06,4502.0,369.1961,369.3847,368.8883,369.3847,4502.0
2024-11-27 15:25:00,372.09,372.23,371.94,372.23,2563.0,369.4145,369.5535,369.2656,369.5535,2563.0
2024-11-27 15:30:00,372.26,372.26,371.8,372.11,6484.0,369.5833,369.5833,369.1266,369.4344,6484.0
2024-11-27 15:35:00,372.02,372.16,371.86,371.86,3633.0,369.345,369.484,369.1862,369.1862,3633.0
2024-11-27 15:40:00,371.88,371.89,371.66,371.86,3770.0,369.206,369.216,368.9876,369.1862,3770.0
2024-11-27 15:45:00,371.91,372.15,371.77,372.15,5525.0,369.2358,369.4741,369.0968,369.4741,5525.0
2024-11-27 15:50:00,372.08,372.29,371.78,371.85,9753.0,369.4046,369.6131,369.1068,369.1763,9753.0
2024-11-27 15:55:00,371.92,372.18,371.73,372.07,55941.0,369.2458,369.5039,369.0571,369.3947,55941.0
2024-11-29 09:30:00,374.97,378.45,373.52,376.05,33044.0,372.2738,375.7288,370.8342,373.3461,33044.0
2024-11-29 09:35:00,376.36,376.42,374.2,375.46,7970.0,373.6538,373.7134,371.5094,372.7603,7970.0
2024-11-29 09:40:00,375.2,375.43,374.21,374.41,8563.0,372.5022,372.7305,371.5193,371.7178,8563.0
2024-11-29 09:45:00,374.12,374.72,374.12,374.5,8329.0,371.4299,372.0256,371.4299,371.8072,8329.0
2024-11-29 09:50:00,374.5,375.21,374.49,375.21,7773.0,371.8072,372.5121,371.7973,372.5121,7773.0
2024-11-29 09:55:00,375.13,376.05,375.04,376.05,23159.0,372.4327,373.3461,372.3433,373.3461,23159.0
2024-11-29 10:00:00,376.2,376.44,375.59,376.33,11221.0,373.495,373.7332,372.8894,373.624,11221.0
2024-11-29 10:05:00,376.04,376.44,375.64,375.88,10078.0,373.3361,373.7332,372.939,373.1773,10078.0
2024-11-29 10:10:00,375.85,377.29,375.77,376.9,12705.0,373.1475,374.5771,373.0681,374.1899,12705.0
2024-11-29 10:15:00,376.69,377.22,376.69,377.05,4606.0,373.9815,374.5076,373.9815,374.3389,4606.0
2024-11-29 10:20:00,376.98,377.1,376.5,376.53,6300.0,374.2694,374.3885,373.7928,373.8226,6300.0
2024-11-29 10:25:00,376.56,376.73,376.32,376.32,5754.0,373.8524,374.0212,373.6141,373.6141,5754.0
2024-11-29 10:30:00,376.44,376.83,376.32,376.74,4278.0,373.7332,374.1204,373.6141,374.0311,4278.0
2024-11-29 10:35:00,376.75,376.75,376.28,376.67,8543.0,374.041,374.041,373.5744,373.9616,8543.0
2024-11-29 10:40:00,376.59,376.73,376.39,376.48,5264.0,373.8822,374.0212,373.6836,373.773,5264.0
2024-11-29 10:45:00,376.37,376.93,376.36,376.93,4275.0,373.6638,374.2197,373.6538,374.2197,4275.0
2024-11-29 10:50:00,376.93,377.09,376.69,376.69,4504.0,374.2197,374.3786,373.9815,373.9815,4504.0
2024-11-29 10:55:00,376.88,377.14,376.69,376.9,3087.0,374.1701,374.4282,373.9815,374.1899,3087.0
2024-11-29 11:00:00,376.75,376.86,376.41,376.6,4605.0,374.041,374.1502,373.7035,373.8921,4605.0
2024-11-29 11:05:00,376.71,376.77,376.31,376.31,5822.0,374.0013,374.0609,373.6042,373.6042,5822.0
2024-11-29 11:10:00,376.31,376.98,376.2,376.98,5776.0,373.6042,374.2694,373.495,374.2694,5776.0
2024-11-29 11:15:00,376.97,377.26,376.87,377.25,4389.0,374.2594,374.5474,374.1602,374.5374,4389.0
2024-11-29 11:20:00,377.25,377.32,376.37,376.37,6038.0,374.5374,374.6069,373.6638,373.6638,6038.0
2024-11-29 11:25:00,376.46,376.54,376.01,376.01,5735.0,373.7531,373.8325,373.3063,373.3063,5735.0
2024-11-29 11:30:00,376.03,376.45,375.99,376.19,6892.0,373.3262,373.7432,373.2865,373.485,6892.0
2024-11-29 11:35:00,376.15,376.25,375.39,375.53,3987.0,373.4453,373.5446,372.6908,372.8298,3987.0
2024-11-29 11:40:00,375.53,375.83,375.52,375.81,3288.0,372.8298,373.1276,372.8199,373.1078,3288.0
2024-11-29 11:45:00,375.82,376.05,375.7,375.88,5164.0,373.1177,373.3461,372.9986,373.1773,5164.0
2024-11-29 11:50:00,375.97,376.14,375.7,375.86,7260.0,373.2666,373.4354,372.9986,373.1574,7260.0
2024-11-29 11:55:00,375.84,375.88,375.53,375.61,7306.0,373.1376,373.1773,372.8298,372.9092,7306.0
2024-11-29 12:00:00,375.61,376.09,375.49,376.09,4065.0,372.9092,373.3858,372.7901,373.3858,4065.0
2024-11-29 12:05:00,376.02,376.3,376.02,376.3,4259.0,373.3163,373.5943,373.3163,373.5943,4259.0
2024-11-29 12:10:00,376.25,376.39,375.95,376.22,5105.0,373.5446,373.6836,373.2468,373.5148,5105.0
2024-11-29 12:15:00,376.0,376.23,375.93,376.0,3847.0,373.2964,373.5248,373.2269,373.2964,3847.0
2024-11-29 12:20:00,375.85,376.05,375.69,375.69,3200.0,373.1475,373.3461,372.9886,372.9886,3200.0
2024-11-29 12:25:00,375.69,376.04,375.69,376.04,3866.0,372.9886,373.3361,372.9886,373.3361,3866.0
2024-11-29 12:30:00,376.19,376.34,376.01,376.21,2928.0,373.485,373.634,373.3063,373.5049,2928.0
2024-11-29 12:35:00,376.17,376.29,375.82,375.93,4943.0,373.4652,373.5843,373.1177,373.2269,4943.0
2024-11-29 12:40:00,375.84,376.27,375.84,376.09,8763.0,373.1376,373.5645,373.1376,373.3858,8763.0
2024-11-29 12:45:00,376.18,376.27,376.04,376.19,6195.0,373.4751,373.5645,373.3361,373.485,6195.0
2024-11-29 12:50:00,376.06,376.06,375.42,375.77,18027.0,373.356,373.356,372.7206,373.0681,18027.0
2024-11-29 12:55:00,375.73,375.89,375.27,375.33,39390.0,373.0284,373.1872,372.5717,372.6312,39390.0
2024-12-02 09:30:00,377.86,378.79,376.6,377.31,38134.0,375.143,376.0664,373.8921,374.597,38134.0
2024-12-02 09:35:00,376.89,377.86,376.16,377.86,6665.0,374.18,375.143,373.4553,375.143,6665.0
2024-12-02 09:40:00,377.88,378.23,376.62,377.21,10950.0,375.1629,375.5104,373.912,374.4977,10950.0
2024-12-02 09:45:00,377.21,377.79,376.84,376.99,5126.0,374.4977,375.0735,374.1304,374.2793,5126.0
2024-12-02 09:50:00,376.92,377.53,376.02,376.28,7876.0,374.2098,374.8154,373.3163,373.5744,7876.0
2024-12-02 09:55:00,376.01,376.19,375.77,375.92,3636.0,373.3063,373.485,373.0681,373.217,3636.0
2024-12-02 10:00:00,376.06,376.19,375.04,375.21,11825.0,373.356,373.485,372.3433,372.5121,11825.0
2024-12-02 10:05:00,375.36,375.53,375.0,375.13,12052.0,372.661,372.8298,372.3036,372.4327,12052.0
2024-12-02 10:10:00,375.0,375.22,374.53,374.88,5072.0,372.3036,372.522,371.837,372.1845,5072.0
2024-12-02 10:15:00,374.85,375.37,374.61,375.28,4550.0,372.1547,372.6709,371.9164,372.5816,4550.0
2024-12-02 10:20:00,375.21,375.32,374.74,374.79,7049.0,372.5121,372.6213,372.0455,372.0951,7049.0
2024-12-02 10:25:00,374.92,375.93,374.9,375.03,7771.0,372.2242,373.2269,372.2043,372.3334,7771.0
2024-12-02 10:30:00,375.0,375.07,374.56,374.87,2351.0,372.3036,372.3731,371.8668,372.1745,2351.0
2024-12-02 10:35:00,374.71,374.75,373.8,374.24,7027.0,372.0157,372.0554,371.1122,371.5491,7027.0
2024-12-02 10:40:00,374.01,374.38,374.01,374.17,1867.0,371.3207,371.6881,371.3207,371.4796,1867.0
2024-12-02 10:45:00,374.08,374.28,373.36,373.58,3418.0,371.3902,371.5888,370.6754,370.8938,3418.0
2024-12-02 10:50:00,373.71,374.16,373.65,374.03,3170.0,371.0229,371.4696,370.9633,371.3406,3170.0
2024-12-02 10:55:00,374.06,374.12,373.54,374.1,6239.0,371.3704,371.4299,370.8541,371.4101,6239.0
2024-12-02 11:00:00,374.14,374.15,373.61,373.97,3975.0,371.4498,371.4597,370.9236,371.281,3975.0
2024-12-02 11:05:00,374.16,374.75,374.16,374.69,4173.0,371.4696,372.0554,371.4696,371.9958,4173.0
2024-12-02 11:10:00,374.7,374.95,373.96,374.03,4017.0,372.0058,372.254,371.2711,371.3406,4017.0
2024-12-02 11:15:00,374.1,374.29,373.95,374.17,1729.0,371.4101,371.5987,371.2612,371.4796,1729.0
2024-12-02 11:20:00,374.19,374.52,374.16,374.5,4303.0,371.4994,371.8271,371.4696,371.8072,4303.0
2024-12-02 11:25:00,374.45,374.55,374.21,374.46,2566.0,371.7576,371.8568,371.5193,371.7675,2566.0
2024-12-02 11:30:00,374.38,374.81,374.37,374.6,5191.0,371.6881,372.115,371.6781,371.9065,5191.0
2024-12-02 11:35:00,374.48,374.93,374.19,374.93,10631.0,371.7873,372.2341,371.4994,372.2341,10631.0
2024-12-02 11:40:00,374.9,374.9,374.43,374.5,4353.0,372.2043,372.2043,371.7377,371.8072,4353.0
2024-12-02 11:45:00,374.49,374.63,374.44,374.5,3404.0,371.7973,371.9363,371.7476,371.8072,3404.0
2024-12-02 11:50:00,374.34,374.62,373.92,374.18,5333.0,371.6483,371.9263,371.2314,371.4895,5333.0
2024-12-02 11:55:00,374.23,374.42,374.02,374.12,5381.0,371.5391,371.7278,371.3307,371.4299,5381.0
2024-12-02 12:00:00,374.19,374.46,374.08,374.37,4480.0,371.4994,371.7675,371.3902,371.6781,4480.0
2024-12-02 12:05:00,374.29,374.31,374.1,374.24,2711.0,371.5987,371.6186,371.4101,371.5491,2711.0
2024-12-02 12:10:00,374.24,374.52,374.24,374.42,7220.0,371.5491,371.8271,371.5491,371.7278,7220.0
2024-12-02 12:15:00,374.42,374.47,373.87,373.87,3352.0,371.7278,371.7774,371.1817,371.1817,3352.0
2024-12-02 12:20:00,373.75,373.98,373.59,373.91,3971.0,371.0626,371.2909,370.9037,371.2214,3971.0
2024-12-02 12:25:00,373.83,373.83,373.12,373.29,6262.0,371.142,371.142,370.4371,370.6059,6262.0
2024-12-02 12:30:00,373.28,373.53,373.09,373.47,4075.0,370.596,370.8442,370.4073,370.7846,4075.0
2024-12-02 12:35:00,373.36,373.59,373.33,373.59,1550.0,370.6754,370.9037,370.6456,370.9037,1550.0
2024-12-02 12:40:00,373.53,373.65,373.35,373.58,2709.0,370.8442,370.9633,370.6655,370.8938,2709.0
2024-12-02 12:45:00,373.7,373.81,373.53,373.62,4364.0,371.013,371.1222,370.8442,370.9335,4364.0
2024-12-02 12:50:00,373.65,373.72,373.43,373.68,4892.0,370.9633,371.0328,370.7449,370.9931,4892.0
2024-12-02 12:55:00,373.6,373.81,373.59,373.77,3299.0,370.9137,371.1222,370.9037,371.0824,3299.0
2024-12-02 13:00:00,373.81,373.81,373.5,373.58,2763.0,371.1222,371.1222,370.8144,370.8938,2763.0
2024-12-02 13:05:00,373.4,373.51,373.33,373.41,2235.0,370.7151,370.8243,370.6456,370.725,2235.0
2024-12-02 13:10:00,373.25,373.56,373.25,373.55,4365.0,370.5662,370.874,370.5662,370.864,4365.0
2024-12-02 13:15:00,373.57,373.82,373.49,373.79,4245.0,370.8839,371.1321,370.8045,371.1023,4245.0
2024-12-02 13:20:00,373.79,373.9,373.73,373.85,4760.0,371.1023,371.2115,371.0427,371.1619,4760.0
2024-12-02 13:25:00,373.88,373.89,373.64,373.8,3348.0,371.1917,371.2016,370.9534,371.1122,3348.0
2024-12-02 13:30:00,373.83,373.85,373.53,373.75,2822.0,371.142,371.1619,370.8442,371.0626,2822.0
2024-12-02 13:35:00,373.74,374.01,373.74,373.99,2894.0,371.0527,371.3207,371.0527,371.3009,2894.0
2024-12-02 13:40:00,373.96,374.07,373.86,373.9,5070.0,371.2711,371.3803,371.1718,371.2115,5070.0
2024-12-02 13:45:00,374.01,374.08,373.94,374.04,5576.0,371.3207,371.3902,371.2512,371.3505,5576.0
2024-12-02 13:50:00,374.1,374.23,374.08,374.21,4085.0,371.4101,371.5391,371.3902,371.5193,4085.0
2024-12-02 13:55:00,374.28,374.81,374.24,374.75,2263.0,371.5888,372.115,371.5491,372.0554,2263.0
2024-12-02 14:00:00,374.69,374.72,374.49,374.62,1989.0,371.9958,372.0256,371.7973,371.9263,1989.0
2024-12-02 14:05:00,374.62,374.62,374.29,374.35,4969.0,371.9263,371.9263,371.5987,371.6583,4969.0
2024-12-02 14:10:00,374.27,374.32,374.11,374.11,2051.0,371.5789,371.6285,371.42,371.42,2051.0
2024-12-02 14:15:00,374.19,374.33,374.08,374.13,2316.0,371.4994,371.6384,371.3902,371.4399,2316.0
2024-12-02 14:20:00,374.14,374.27,373.98,374.06,3377.0,371.4498,371.5789,371.2909,371.3704,3377.0
2024-12-02 14:25:00,374.06,374.36,373.86,374.29,4679.0,371.3704,371.6682,371.1718,371.5987,4679.0
2024-12-02 14:30:00,374.36,374.53,374.35,374.43,3895.0,371.6682,371.837,371.6583,371.7377,3895.0
2024-12-02 14:35:00,374.52,374.56,374.3,374.45,5794.0,371.8271,371.8668,371.6086,371.7576,5794.0
2024-12-02 14:40:00,374.34,374.52,374.28,374.28,2561.0,371.6483,371.8271,371.5888,371.5888,2561.0
2024-12-02 14:45:00,374.21,374.36,373.88,374.05,4054.0,371.5193,371.6682,371.1917,371.3604,4054.0
2024-12-02 14:50:00,374.07,374.14,373.87,374.11,8760.0,371.3803,371.4498,371.1817,371.42,8760.0
2024-12-02 14:55:00,373.95,374.33,373.93,374.3,8808.0,371.2612,371.6384,371.2413,371.6086,8808.0
2024-12-02 15:00:00,374.46,374.73,374.41,374.64,5276.0,371.7675,372.0355,371.7178,371.9462,5276.0
2024-12-02 15:05:00,374.66,374.77,374.55,374.65,5543.0,371.966,372.0753,371.8568,371.9561,5543.0
2024-12-02 15:10:00,374.65,374.72,374.47,374.47,4355.0,371.9561,372.0256,371.7774,371.7774,4355.0
2024-12-02 15:15:00,374.58,374.69,374.43,374.45,5648.0,371.8866,371.9958,371.7377,371.7576,5648.0
2024-12-02 15:20:00,374.46,374.46,374.16,374.16,3644.0,371.7675,371.7675,371.4696,371.4696,3644.0
2024-12-02 15:25:00,374.14,374.52,374.14,374.49,5161.0,371.4498,371.8271,371.4498,371.7973,5161.0
2024-12-02 15:30:00,374.46,374.46,373.52,373.99,8629.0,371.7675,371.7675,370.8342,371.3009,8629.0
2024-12-02 15:35:00,374.0,374.0,373.64,373.73,5610.0,371.3108,371.3108,370.9534,371.0427,5610.0
2024-12-02 15:40:00,373.73,373.8,372.53,372.68,13803.0,371.0427,371.1122,369.8514,370.0003,13803.0
2024-12-02 15:45:00,372.79,372.79,372.25,372.63,17724.0,370.1095,370.1095,369.5734,369.9506,17724.0
2024-12-02 15:50:00,372.51,372.75,372.32,372.32,12281.0,369.8315,370.0698,369.6429,369.6429,12281.0
2024-12-02 15:55:00,372.44,372.51,371.92,372.3,48616.0,369.762,369.8315,369.2458,369.623,48616.0
2024-12-03 09:30:00,372.29,373.81,370.84,373.8,35825.0,369.6131,371.1222,368.1735,371.1122,35825.0
2024-12-03 09:35:00,373.68,374.1,372.89,373.69,5655.0,370.9931,371.4101,370.2088,371.003,5655.0
2024-12-03 09:40:00,373.46,374.85,372.66,374.5,12005.0,370.7747,372.1547,369.9804,371.8072,12005.0
2024-12-03 09:45:00,374.54,375.44,373.87,373.87,16244.0,371.8469,372.7404,371.1817,371.1817,16244.0
2024-12-03 09:50:00,373.81,374.16,372.93,372.94,8575.0,371.1222,371.4696,370.2485,370.2584,8575.0
2024-12-03 09:55:00,373.23,373.5,372.76,373.5,10962.0,370.5463,370.8144,370.0797,370.8144,10962.0
2024-12-03 10:00:00,373.28,373.88,373.01,373.54,14385.0,370.596,371.1917,370.3279,370.8541,14385.0
2024-12-03 10:05:00,373.55,374.01,373.36,373.56,11556.0,370.864,371.3207,370.6754,370.874,11556.0
2024-12-03 10:10:00,373.66,373.79,372.32,372.86,6703.0,370.9732,371.1023,369.6429,370.179,6703.0
2024-12-03 10:15:00,372.96,373.42,372.52,372.52,14322.0,370.2783,370.735,369.8414,369.8414,14322.0
2024-12-03 10:20:00,372.59,372.88,372.07,372.26,6423.0,369.9109,370.1988,369.3947,369.5833,6423.0
2024-12-03 10:25:00,372.51,372.51,371.86,372.05,4772.0,369.8315,369.8315,369.1862,369.3748,4772.0
2024-12-03 10:30:00,371.98,371.98,371.16,371.31,7402.0,369.3053,369.3053,368.4912,368.6401,7402.0
2024-12-03 10:35:00,371.21,371.38,370.85,371.15,7897.0,368.5409,368.7096,368.1834,368.4813,7897.0
2024-12-03 10:40:00,370.92,370.97,370.36,370.72,9059.0,368.2529,368.3026,367.697,368.0544,9059.0
2024-12-03 10:45:00,370.97,371.17,370.24,371.17,8270.0,368.3026,368.5011,367.5778,368.5011,8270.0
2024-12-03 10:50:00,371.08,371.26,370.22,370.32,3188.0,368.4118,368.5905,367.558,367.6573,3188.0
2024-12-03 10:55:00,370.25,370.29,369.69,370.16,17398.0,367.5878,367.6275,367.0318,367.4984,17398.0
2024-12-03 11:00:00,370.17,370.52,369.94,370.12,9116.0,367.5083,367.8558,367.28,367.4587,9116.0
2024-12-03 11:05:00,370.09,370.23,369.28,369.35,6091.0,367.4289,367.5679,366.6247,366.6942,6091.0
2024-12-03 11:10:00,369.21,369.45,368.99,369.13,10006.0,366.5552,366.7935,366.3368,366.4758,10006.0
2024-12-03 11:15:00,369.08,369.22,368.82,369.19,10128.0,366.4262,366.5652,366.168,366.5354,10128.0
2024-12-03 11:20:00,369.19,369.3,368.99,369.23,7101.0,366.5354,366.6446,366.3368,366.5751,7101.0
2024-12-03 11:25:00,369.21,369.49,368.89,369.09,7757.0,366.5552,366.8332,366.2375,366.4361,7757.0
2024-12-03 11:30:00,369.02,369.1,368.8,369.08,4859.0,366.3666,366.446,366.1482,366.4262,4859.0
2024-12-03 11:35:00,369.05,369.29,368.79,368.84,5829.0,366.3964,366.6347,366.1383,366.1879,5829.0
2024-12-03 11:40:00,368.96,369.28,368.62,369.07,10553.0,366.307,366.6247,365.9695,366.4162,10553.0
2024-12-03 11:45:00,369.19,369.6,369.18,369.35,5396.0,366.5354,366.9424,366.5255,366.6942,5396.0
2024-12-03 11:50:00,369.36,370.24,369.35,370.24,4931.0,366.7042,367.5778,366.6942,367.5778,4931.0
2024-12-03 11:55:00,370.22,370.39,369.76,369.81,7924.0,367.558,367.7268,367.1013,367.1509,7924.0
2024-12-03 12:00:00,369.95,370.66,369.94,370.56,6180.0,367.2899,367.9948,367.28,367.8955,6180.0
2024-12-03 12:05:00,370.43,370.62,370.28,370.62,1530.0,367.7665,367.9551,367.6175,367.9551,1530.0
2024-12-03 12:10:00,370.61,370.83,370.44,370.53,5010.0,367.9452,368.1636,367.7764,367.8657,5010.0
2024-12-03 12:15:00,370.44,370.84,370.44,370.73,4974.0,367.7764,368.1735,367.7764,368.0643,4974.0
2024-12-03 12:20:00,370.73,370.95,370.51,370.81,2002.0,368.0643,368.2827,367.8459,368.1437,2002.0
2024-12-03 12:25:00,370.8,371.2,370.8,371.2,1500.0,368.1338,368.5309,368.1338,368.5309,1500.0
2024-12-03 12:30:00,371.08,371.76,371.0,371.76,2042.0,368.4118,369.0869,368.3324,369.0869,2042.0
2024-12-03 12:35:00,371.87,372.09,371.76,372.09,2576.0,369.1961,369.4145,369.0869,369.4145,2576.0
2024-12-03 12:40:00,371.98,371.99,371.85,371.86,1506.0,369.3053,369.3152,369.1763,369.1862,1506.0
2024-12-03 12:45:00,371.77,372.75,371.77,372.66,9812.0,369.0968,370.0698,369.0968,369.9804,9812.0
2024-12-03 12:50:00,372.78,372.78,372.29,372.35,2025.0,370.0996,370.0996,369.6131,369.6727,2025.0
2024-12-03 12:55:00,372.35,372.73,372.28,372.51,2215.0,369.6727,370.0499,369.6032,369.8315,2215.0
2024-12-03 13:00:00,372.7,372.7,372.29,372.41,3718.0,370.0201,370.0201,369.6131,369.7322,3718.0
2024-12-03 13:05:00,372.43,372.84,372.43,372.69,3180.0,369.7521,370.1591,369.7521,370.0102,3180.0
2024-12-03 13:10:00,372.79,372.92,372.61,372.82,2859.0,370.1095,370.2386,369.9308,370.1393,2859.0
2024-12-03 13:15:00,372.71,373.05,372.68,373.05,3188.0,370.0301,370.3676,370.0003,370.3676,3188.0
2024-12-03 13:20:00,373.05,373.16,372.96,372.99,3125.0,370.3676,370.4768,370.2783,370.3081,3125.0
2024-12-03 13:25:00,372.94,372.99,372.82,372.95,5134.0,370.2584,370.3081,370.1393,370.2683,5134.0
2024-12-03 13:30:00,372.95,373.04,372.72,372.99,2265.0,370.2683,370.3577,370.04,370.3081,2265.0
2024-12-03 13:35:00,373.07,373.29,372.98,372.98,3621.0,370.3875,370.6059,370.2981,370.2981,3621.0
2024-12-03 13:40:00,373.12,373.12,372.6,372.6,2306.0,370.4371,370.4371,369.9209,369.9209,2306.0
2024-12-03 13:45:00,372.66,372.71,372.39,372.44,4581.0,369.9804,370.0301,369.7124,369.762,4581.0
2024-12-03 13:50:00,372.44,372.63,372.44,372.58,3659.0,369.762,369.9506,369.762,369.901,3659.0
2024-12-03 13:55:00,372.59,372.64,372.23,372.43,2286.0,369.9109,369.9606,369.5535,369.7521,2286.0
2024-12-03 14:00:00,372.29,372.34,372.06,372.25,2735.0,369.6131,369.6627,369.3847,369.5734,2735.0
2024-12-03 14:05:00,372.24,372.36,372.17,372.32,4557.0,369.5634,369.6826,369.494,369.6429,4557.0
2024-12-03 14:10:00,372.25,372.4,372.18,372.25,16825.0,369.5734,369.7223,369.5039,369.5734,16825.0
2024-12-03 14:15:00,372.25,372.47,372.23,372.31,4301.0,369.5734,369.7918,369.5535,369.6329,4301.0
2024-12-03 14:20:00,372.31,372.39,372.03,372.31,5289.0,369.6329,369.7124,369.355,369.6329,5289.0
2024-12-03 14:25:00,372.31,372.31,372.17,372.17,2739.0,369.6329,369.6329,369.494,369.494,2739.0
2024-12-03 14:30:00,372.25,372.88,372.25,372.88,3277.0,369.5734,370.1988,369.5734,370.1988,3277.0
2024-12-03 14:35:00,372.89,372.99,372.72,372.72,5781.0,370.2088,370.3081,370.04,370.04,5781.0
2024-12-03 14:40:00,372.77,373.1,372.77,372.97,5984.0,370.0896,370.4173,370.0896,370.2882,5984.0
2024-12-03 14:45:00,373.1,373.3,373.01,373.28,3681.0,370.4173,370.6158,370.3279,370.596,3681.0
2024-12-03 14:50:00,373.23,373.46,373.18,373.45,5730.0,370.5463,370.7747,370.4967,370.7647,5730.0
2024-12-03 14:55:00,373.43,373.55,373.18,373.53,11133.0,370.7449,370.864,370.4967,370.8442,11133.0
2024-12-03 15:00:00,373.57,373.67,373.37,373.44,5801.0,370.8839,370.9832,370.6853,370.7548,5801.0
2024-12-03 15:05:00,373.4,373.44,373.19,373.26,5974.0,370.7151,370.7548,370.5066,370.5761,5974.0
2024-12-03 15:10:00,373.27,373.48,373.18,373.48,6291.0,370.586,370.7945,370.4967,370.7945,6291.0
2024-12-03 15:15:00,373.49,373.56,373.23,373.31,3867.0,370.8045,370.874,370.5463,370.6258,3867.0
2024-12-03 15:20:00,373.31,373.66,373.29,373.56,5169.0,370.6258,370.9732,370.6059,370.874,5169.0
2024-12-03 15:25:00,373.56,373.59,373.08,373.25,11127.0,370.874,370.9037,370.3974,370.5662,11127.0
2024-12-03 15:30:00,373.25,373.53,373.25,373.48,5633.0,370.5662,370.8442,370.5662,370.7945,5633.0
2024-12-03 15:35:00,373.56,373.83,373.41,373.57,5212.0,370.874,371.142,370.725,370.8839,5212.0
2024-12-03 15:40:00,373.48,373.73,373.38,373.38,8759.0,370.7945,371.0427,370.6953,370.6953,8759.0
2024-12-03 15:45:00,373.47,373.94,373.41,373.69,11345.0,370.7846,371.2512,370.725,371.003,11345.0
2024-12-03 15:50:00,373.8,374.36,373.61,374.23,16218.0,371.1122,371.6682,370.9236,371.5391,16218.0
2024-12-03 15:55:00,374.21,374.26,373.6,373.68,63491.0,371.5193,371.5689,370.9137,370.9931,63491.0
2024-12-04 09:30:00,375.27,376.12,375.02,376.0,27895.0,372.5717,373.4156,372.3235,373.2964,27895.0
2024-12-04 09:35:00,376.0,376.03,375.22,375.55,7900.0,373.2964,373.3262,372.522,372.8496,7900.0
2024-12-04 09:40:00,375.55,376.09,375.32,375.5,14479.0,372.8496,373.3858,372.6213,372.8,14479.0
2024-12-04 09:45:00,375.56,375.94,375.11,375.84,10422.0,372.8596,373.2368,372.4128,373.1376,10422.0
2024-12-04 09:50:00,375.69,376.97,375.68,376.64,8665.0,372.9886,374.2594,372.9787,373.9318,8665.0
2024-12-04 09:55:00,376.46,377.68,376.4,377.3,12408.0,373.7531,374.9643,373.6935,374.5871,12408.0
2024-12-04 10:00:00,377.3,377.64,376.33,377.3,19171.0,374.5871,374.9246,373.624,374.5871,19171.0
2024-12-04 10:05:00,377.39,377.95,377.15,377.72,19018.0,374.6764,375.2324,374.4381,375.004,19018.0
2024-12-04 10:10:00,377.72,378.43,377.71,378.42,17059.0,375.004,375.7089,374.9941,375.699,17059.0
2024-12-04 10:15:00,378.25,378.26,376.64,377.03,10654.0,375.5302,375.5402,373.9318,374.319,10654.0
2024-12-04 10:20:00,377.12,377.7,376.95,377.5,20884.0,374.4084,374.9842,374.2396,374.7856,20884.0
2024-12-04 10:25:00,377.49,378.02,377.48,377.74,11145.0,374.7757,375.3019,374.7658,375.0239,11145.0
2024-12-04 10:30:00,377.84,378.36,377.7,378.21,5819.0,375.1232,375.6394,374.9842,375.4905,5819.0
2024-12-04 10:35:00,377.92,378.47,377.51,377.64,8818.0,375.2026,375.7487,374.7956,374.9246,8818.0
2024-12-04 10:40:00,377.79,378.19,377.53,378.08,8598.0,375.0735,375.4707,374.8154,375.3615,8598.0
2024-12-04 10:45:00,378.08,378.23,377.57,377.58,7942.0,375.3615,375.5104,374.8551,374.8651,7942.0
2024-12-04 10:50:00,377.54,377.63,377.04,377.19,17107.0,374.8253,374.9147,374.3289,374.4779,17107.0
2024-12-04 10:55:00,377.13,377.5,377.0,377.5,6977.0,374.4183,374.7856,374.2892,374.7856,6977.0
2024-12-04 11:00:00,377.38,377.43,377.19,377.38,9363.0,374.6665,374.7161,374.4779,374.6665,9363.0
2024-12-04 11:05:00,377.56,377.56,377.23,377.23,7600.0,374.8452,374.8452,374.5176,374.5176,7600.0
2024-12-04 11:10:00,377.17,377.37,377.05,377.29,6831.0,374.458,374.6566,374.3389,374.5771,6831.0
2024-12-04 11:15:00,377.28,377.28,376.69,377.09,8312.0,374.5672,374.5672,373.9815,374.3786,8312.0
2024-12-04 11:20:00,377.03,377.41,376.77,376.99,12022.0,374.319,374.6963,374.0609,374.2793,12022.0
2024-12-04 11:25:00,376.99,377.36,376.87,377.33,5304.0,374.2793,374.6466,374.1602,374.6169,5304.0
2024-12-04 11:30:00,377.45,377.6,376.75,377.53,9529.0,374.736,374.8849,374.041,374.8154,9529.0
2024-12-04 11:35:00,377.36,377.48,377.11,377.13,1200.0,374.6466,374.7658,374.3984,374.4183,1200.0
2024-12-04 11:40:00,376.98,377.18,376.89,377.1,4697.0,374.2694,374.4679,374.18,374.3885,4697.0
2024-12-04 11:45:00,377.1,377.57,377.1,377.57,6907.0,374.3885,374.8551,374.3885,374.8551,6907.0
2024-12-04 11:50:00,377.63,377.63,377.42,377.52,2931.0,374.9147,374.9147,374.7062,374.8055,2931.0
2024-12-04 11:55:00,377.61,377.69,377.27,377.4,10408.0,374.8948,374.9743,374.5573,374.6863,10408.0
2024-12-04 12:00:00,377.41,377.43,376.74,376.96,4301.0,374.6963,374.7161,374.0311,374.2495,4301.0
2024-12-04 12:05:00,376.86,377.26,376.82,377.0,6430.0,374.1502,374.5474,374.1105,374.2892,6430.0
2024-12-04 12:10:00,376.82,376.82,376.43,376.51,2011.0,374.1105,374.1105,373.7233,373.8027,2011.0
2024-12-04 12:15:00,376.5,376.74,376.42,376.51,3503.0,373.7928,374.0311,373.7134,373.8027,3503.0
2024-12-04 12:20:00,376.52,377.19,376.48,377.01,9459.0,373.8127,374.4779,373.773,374.2992,9459.0
2024-12-04 12:25:00,376.97,377.28,376.79,377.28,4112.0,374.2594,374.5672,374.0807,374.5672,4112.0
2024-12-04 12:30:00,377.21,377.22,376.77,377.02,9137.0,374.4977,374.5076,374.0609,374.3091,9137.0
2024-12-04 12:35:00,376.99,377.32,376.84,376.91,4707.0,374.2793,374.6069,374.1304,374.1999,4707.0
2024-12-04 12:40:00,376.91,376.91,376.42,376.75,14226.0,374.1999,374.1999,373.7134,374.041,14226.0
2024-12-04 12:45:00,376.72,377.04,376.59,377.02,3626.0,374.0112,374.3289,373.8822,374.3091,3626.0
2024-12-04 12:50:00,377.04,377.22,377.04,377.11,3098.0,374.3289,374.5076,374.3289,374.3984,3098.0
2024-12-04 12:55:00,377.11,377.26,376.93,376.93,5279.0,374.3984,374.5474,374.2197,374.2197,5279.0
2024-12-04 13:00:00,376.78,376.78,376.54,376.55,1535.0,374.0708,374.0708,373.8325,373.8425,1535.0
2024-12-04 13:05:00,376.67,376.98,376.51,376.86,6006.0,373.9616,374.2694,373.8027,374.1502,6006.0
2024-12-04 13:10:00,376.86,377.21,376.66,376.8,4886.0,374.1502,374.4977,373.9517,374.0907,4886.0
2024-12-04 13:15:00,376.69,376.94,376.58,376.68,9393.0,373.9815,374.2297,373.8722,373.9715,9393.0
2024-12-04 13:20:00,376.81,376.91,376.22,376.22,17336.0,374.1006,374.1999,373.5148,373.5148,17336.0
2024-12-04 13:25:00,376.19,376.2,375.76,376.03,3014.0,373.485,373.495,373.0581,373.3262,3014.0
2024-12-04 13:30:00,375.74,375.74,375.25,375.43,6023.0,373.0383,373.0383,372.5518,372.7305,6023.0
2024-12-04 13:35:00,375.52,375.53,375.23,375.28,3734.0,372.8199,372.8298,372.532,372.5816,3734.0
2024-12-04 13:40:00,375.33,375.49,375.05,375.48,6126.0,372.6312,372.7901,372.3532,372.7802,6126.0
2024-12-04 13:45:00,375.47,375.76,375.3,375.65,3080.0,372.7702,373.0581,372.6014,372.9489,3080.0
2024-12-04 13:50:00,375.63,375.86,375.48,375.86,4820.0,372.9291,373.1574,372.7802,373.1574,4820.0
2024-12-04 13:55:00,375.77,376.0,375.67,375.9,7646.0,373.0681,373.2964,372.9688,373.1971,7646.0
2024-12-04 14:00:00,375.93,376.42,375.85,376.04,13107.0,373.2269,373.7134,373.1475,373.3361,13107.0
2024-12-04 14:05:00,375.93,376.18,375.77,375.87,3154.0,373.2269,373.4751,373.0681,373.1673,3154.0
2024-12-04 14:10:00,375.76,376.06,375.69,376.06,4747.0,373.0581,373.356,372.9886,373.356,4747.0
2024-12-04 14:15:00,376.03,376.08,375.76,376.07,1685.0,373.3262,373.3758,373.0581,373.3659,1685.0
2024-12-04 14:20:00,376.03,376.21,375.94,376.14,7289.0,373.3262,373.5049,373.2368,373.4354,7289.0
2024-12-04 14:25:00,376.14,376.23,376.04,376.11,2672.0,373.4354,373.5248,373.3361,373.4056,2672.0
2024-12-04 14:30:00,376.12,376.66,376.11,376.58,5971.0,373.4156,373.9517,373.4056,373.8722,5971.0
2024-12-04 14:35:00,376.73,376.92,376.67,376.83,2710.0,374.0212,374.2098,373.9616,374.1204,2710.0
2024-12-04 14:40:00,376.83,376.98,376.71,376.89,4394.0,374.1204,374.2694,374.0013,374.18,4394.0
2024-12-04 14:45:00,376.91,377.0,376.75,376.86,6425.0,374.1999,374.2892,374.041,374.1502,6425.0
2024-12-04 14:50:00,376.86,377.03,376.69,376.88,5183.0,374.1502,374.319,373.9815,374.1701,5183.0
2024-12-04 14:55:00,376.86,377.25,376.86,377.11,4705.0,374.1502,374.5374,374.1502,374.3984,4705.0
2024-12-04 15:00:00,377.02,377.02,376.64,376.79,6774.0,374.3091,374.3091,373.9318,374.0807,6774.0
2024-12-04 15:05:00,376.9,377.1,376.82,376.82,5959.0,374.1899,374.3885,374.1105,374.1105,5959.0
2024-12-04 15:10:00,376.79,377.14,376.76,376.77,6062.0,374.0807,374.4282,374.0509,374.0609,6062.0
2024-12-04 15:15:00,376.76,377.09,376.76,377.08,6721.0,374.0509,374.3786,374.0509,374.3686,6721.0
2024-12-04 15:20:00,377.08,377.3,377.02,377.13,5564.0,374.3686,374.5871,374.3091,374.4183,5564.0
2024-12-04 15:25:00,377.24,377.43,377.1,377.29,4066.0,374.5275,374.7161,374.3885,374.5771,4066.0
2024-12-04 15:30:00,377.29,377.52,377.24,377.5,11220.0,374.5771,374.8055,374.5275,374.7856,11220.0
2024-12-04 15:35:00,377.53,377.73,377.47,377.58,14276.0,374.8154,375.014,374.7558,374.8651,14276.0
2024-12-04 15:40:00,377.56,377.56,377.26,377.27,8131.0,374.8452,374.8452,374.5474,374.5573,8131.0
2024-12-04 15:45:00,377.15,377.26,376.94,377.16,10399.0,374.4381,374.5474,374.2297,374.4481,10399.0
2024-12-04 15:50:00,377.24,377.39,376.96,377.1,21642.0,374.5275,374.6764,374.2495,374.3885,21642.0
2024-12-04 15:55:00,377.08,377.61,376.86,377.44,88680.0,374.3686,374.8948,374.1502,374.7261,88680.0
2024-12-05 09:30:00,377.52,377.82,375.33,375.9,32557.0,374.8055,375.1033,372.6312,373.1971,32557.0
2024-12-05 09:35:00,375.38,375.38,374.29,375.09,5853.0,372.6809,372.6809,371.5987,372.393,5853.0
2024-12-05 09:40:00,375.41,375.78,374.77,374.77,24912.0,372.7107,373.078,372.0753,372.0753,24912.0
2024-12-05 09:45:00,374.95,375.81,374.95,375.53,8223.0,372.254,373.1078,372.254,372.8298,8223.0
2024-12-05 09:50:00,375.53,376.53,375.2,376.53,17702.0,372.8298,373.8226,372.5022,373.8226,17702.0
2024-12-05 09:55:00,376.59,376.61,375.34,375.7,6873.0,373.8822,373.902,372.6412,372.9986,6873.0
2024-12-05 10:00:00,375.61,376.06,375.33,375.33,5599.0,372.9092,373.356,372.6312,372.6312,5599.0
2024-12-05 10:05:00,375.41,375.41,374.68,375.1,3291.0,372.7107,372.7107,371.9859,372.4029,3291.0
2024-12-05 10:10:00,375.32,375.41,374.21,374.24,4923.0,372.6213,372.7107,371.5193,371.5491,4923.0
2024-12-05 10:15:00,374.17,374.91,373.68,374.84,4236.0,371.4796,372.2143,370.9931,372.1448,4236.0
2024-12-05 10:20:00,374.91,374.91,374.09,374.28,2283.0,372.2143,372.2143,371.4001,371.5888,2283.0
2024-12-05 10:25:00,374.07,374.39,373.44,373.44,2461.0,371.3803,371.698,370.7548,370.7548,2461.0
2024-12-05 10:30:00,373.43,373.97,373.23,373.7,4324.0,370.7449,371.281,370.5463,371.013,4324.0
2024-12-05 10:35:00,373.64,373.68,372.6,372.67,3023.0,370.9534,370.9931,369.9209,369.9904,3023.0
2024-12-05 10:40:00,372.92,373.2,372.49,373.2,3658.0,370.2386,370.5165,369.8117,370.5165,3658.0
2024-12-05 10:45:00,373.26,373.64,373.18,373.43,3511.0,370.5761,370.9534,370.4967,370.7449,3511.0
2024-12-05 10:50:00,373.42,373.5,372.94,372.95,2900.0,370.735,370.8144,370.2584,370.2683,2900.0
2024-12-05 10:55:00,372.88,373.37,372.63,373.32,5445.0,370.1988,370.6853,369.9506,370.6357,5445.0
2024-12-05 11:00:00,373.22,373.28,372.57,372.57,2411.0,370.5364,370.596,369.8911,369.8911,2411.0
2024-12-05 11:05:00,372.62,372.83,372.06,372.06,9911.0,369.9407,370.1492,369.3847,369.3847,9911.0
2024-12-05 11:10:00,371.8,372.92,371.79,372.51,5205.0,369.1266,370.2386,369.1167,369.8315,5205.0
2024-12-05 11:15:00,372.5,372.98,372.32,372.85,19584.0,369.8216,370.2981,369.6429,370.1691,19584.0
2024-12-05 11:20:00,372.89,373.32,372.45,373.23,10292.0,370.2088,370.6357,369.7719,370.5463,10292.0
2024-12-05 11:25:00,373.25,373.6,372.98,373.0,6265.0,370.5662,370.9137,370.2981,370.318,6265.0
2024-12-05 11:30:00,372.81,372.95,372.57,372.63,2441.0,370.1294,370.2683,369.8911,369.9506,2441.0
2024-12-05 11:35:00,372.75,373.8,372.57,373.59,7442.0,370.0698,371.1122,369.8911,370.9037,7442.0
2024-12-05 11:40:00,373.59,373.92,373.58,373.85,4922.0,370.9037,371.2314,370.8938,371.1619,4922.0
2024-12-05 11:45:00,373.8,373.8,373.68,373.7,1840.0,371.1122,371.1122,370.9931,371.013,1840.0
2024-12-05 11:50:00,373.7,374.13,373.7,373.88,4695.0,371.013,371.4399,371.013,371.1917,4695.0
2024-12-05 11:55:00,373.86,374.36,373.54,374.36,6703.0,371.1718,371.6682,370.8541,371.6682,6703.0
2024-12-05 12:00:00,374.36,374.39,373.85,373.89,3100.0,371.6682,371.698,371.1619,371.2016,3100.0
2024-12-05 12:05:00,373.89,374.87,373.89,374.7,7437.0,371.2016,372.1745,371.2016,372.0058,7437.0
2024-12-05 12:10:00,374.74,374.81,374.51,374.69,2600.0,372.0455,372.115,371.8171,371.9958,2600.0
2024-12-05 12:15:00,374.58,374.81,374.29,374.75,9239.0,371.8866,372.115,371.5987,372.0554,9239.0
2024-12-05 12:20:00,374.53,374.54,373.91,374.21,5009.0,371.837,371.8469,371.2214,371.5193,5009.0
2024-12-05 12:25:00,374.35,374.47,374.1,374.25,3406.0,371.6583,371.7774,371.4101,371.559,3406.0
2024-12-05 12:30:00,374.33,374.45,374.25,374.4,5760.0,371.6384,371.7576,371.559,371.7079,5760.0
2024-12-05 12:35:00,374.45,374.65,374.27,374.54,7230.0,371.7576,371.9561,371.5789,371.8469,7230.0
2024-12-05 12:40:00,374.61,374.76,374.14,374.14,7185.0,371.9164,372.0653,371.4498,371.4498,7185.0
2024-12-05 12:45:00,374.0,374.5,373.95,374.31,2365.0,371.3108,371.8072,371.2612,371.6186,2365.0
2024-12-05 12:50:00,374.32,374.41,374.17,374.37,4673.0,371.6285,371.7178,371.4796,371.6781,4673.0
2024-12-05 12:55:00,374.34,374.37,374.12,374.25,3812.0,371.6483,371.6781,371.4299,371.559,3812.0
2024-12-05 13:00:00,374.31,374.42,373.82,373.84,7416.0,371.6186,371.7278,371.1321,371.1519,7416.0
2024-12-05 13:05:00,374.06,374.09,373.82,373.96,4704.0,371.3704,371.4001,371.1321,371.2711,4704.0
2024-12-05 13:10:00,373.75,374.1,373.72,374.02,8079.0,371.0626,371.4101,371.0328,371.3307,8079.0
2024-12-05 13:15:00,373.9,374.18,373.5,373.5,9586.0,371.2115,371.4895,370.8144,370.8144,9586.0
2024-12-05 13:20:00,373.67,373.86,373.01,373.09,5167.0,370.9832,371.1718,370.3279,370.4073,5167.0
2024-12-05 13:25:00,372.98,373.49,372.57,373.11,9662.0,370.2981,370.8045,369.8911,370.4272,9662.0
2024-12-05 13:30:00,373.07,373.11,372.57,373.11,3275.0,370.3875,370.4272,369.8911,370.4272,3275.0
2024-12-05 13:35:00,372.72,373.14,372.68,373.11,9335.0,370.04,370.457,370.0003,370.4272,9335.0
2024-12-05 13:40:00,373.05,373.27,373.0,373.14,20565.0,370.3676,370.586,370.318,370.457,20565.0
2024-12-05 13:45:00,372.97,373.87,372.91,373.65,8604.0,370.2882,371.1817,370.2286,370.9633,8604.0
2024-12-05 13:50:00,373.47,373.74,373.22,373.46,3941.0,370.7846,371.0527,370.5364,370.7747,3941.0
2024-12-05 13:55:00,373.34,373.46,372.84,373.11,4226.0,370.6555,370.7747,370.1591,370.4272,4226.0
2024-12-05 14:00:00,373.26,373.26,372.77,373.0,3412.0,370.5761,370.5761,370.0896,370.318,3412.0
2024-12-05 14:05:00,373.03,373.5,372.92,373.5,6662.0,370.3478,370.8144,370.2386,370.8144,6662.0
2024-12-05 14:10:00,373.51,373.67,373.4,373.49,10912.0,370.8243,370.9832,370.7151,370.8045,10912.0
2024-12-05 14:15:00,373.52,373.59,373.26,373.5,3607.0,370.8342,370.9037,370.5761,370.8144,3607.0
2024-12-05 14:20:00,373.52,374.03,373.51,373.79,8221.0,370.8342,371.3406,370.8243,371.1023,8221.0
2024-12-05 14:25:00,373.73,374.02,373.6,373.6,2948.0,371.0427,371.3307,370.9137,370.9137,2948.0
2024-12-05 14:30:00,373.56,373.68,373.22,373.55,6627.0,370.874,370.9931,370.5364,370.864,6627.0
2024-12-05 14:35:00,373.55,373.9,373.51,373.68,3768.0,370.864,371.2115,370.8243,370.9931,3768.0
2024-12-05 14:40:00,373.68,373.68,372.91,372.92,4165.0,370.9931,370.9931,370.2286,370.2386,4165.0
2024-12-05 14:45:00,372.93,373.15,372.91,373.01,4178.0,370.2485,370.4669,370.2286,370.3279,4178.0
2024-12-05 14:50:00,373.32,373.32,372.91,373.06,10809.0,370.6357,370.6357,370.2286,370.3776,10809.0
2024-12-05 14:55:00,373.03,373.17,372.81,372.85,6818.0,370.3478,370.4868,370.1294,370.1691,6818.0
2024-12-05 15:00:00,372.84,373.04,372.59,372.6,4866.0,370.1591,370.3577,369.9109,369.9209,4866.0
2024-12-05 15:05:00,372.6,373.03,372.6,372.67,10154.0,369.9209,370.3478,369.9209,369.9904,10154.0
2024-12-05 15:10:00,372.69,372.69,372.28,372.32,9107.0,370.0102,370.0102,369.6032,369.6429,9107.0
2024-12-05 15:15:00,372.5,372.64,372.3,372.63,8524.0,369.8216,369.9606,369.623,369.9506,8524.0
2024-12-05 15:20:00,372.6,372.7,372.19,372.25,6251.0,369.9209,370.0201,369.5138,369.5734,6251.0
2024-12-05 15:25:00,372.24,372.47,371.89,372.03,4814.0,369.5634,369.7918,369.216,369.355,4814.0
2024-12-05 15:30:00,371.97,372.16,371.76,371.86,4556.0,369.2954,369.484,369.0869,369.1862,4556.0
2024-12-05 15:35:00,371.75,372.35,371.74,372.28,22062.0,369.077,369.6727,369.067,369.6032,22062.0
2024-12-05 15:40:00,372.17,372.22,371.5,371.79,16641.0,369.494,369.5436,368.8288,369.1167,16641.0
2024-12-05 15:45:00,371.82,372.32,371.73,371.85,12623.0,369.1465,369.6429,369.0571,369.1763,12623.0
2024-12-05 15:50:00,372.01,372.07,371.02,371.07,46932.0,369.3351,369.3947,368.3522,368.4019,46932.0
2024-12-05 15:55:00,371.29,371.29,370.0,371.15,98177.0,368.6203,368.6203,367.3396,368.4813,98177.0
2024-12-06 09:30:00,371.74,373.28,370.8,372.92,28720.0,369.067,370.596,368.1338,370.2386,28720.0
2024-12-06 09:35:00,372.56,372.56,371.81,372.12,7366.0,369.8811,369.8811,369.1365,369.4443,7366.0
2024-12-06 09:40:00,371.91,372.04,371.3,371.84,3186.0,369.2358,369.3649,368.6302,369.1663,3186.0
2024-12-06 09:45:00,371.83,371.83,370.77,371.3,5859.0,369.1564,369.1564,368.104,368.6302,5859.0
2024-12-06 09:50:00,371.63,371.79,370.54,371.44,11657.0,368.9578,369.1167,367.8757,368.7692,11657.0
2024-12-06 09:55:00,371.06,371.06,369.64,370.0,9034.0,368.3919,368.3919,366.9821,367.3396,9034.0
2024-12-06 10:00:00,370.45,371.42,370.21,371.41,13947.0,367.7863,368.7493,367.548,368.7394,13947.0
2024-12-06 10:05:00,371.37,372.41,371.0,372.41,11055.0,368.6997,369.7322,368.3324,369.7322,11055.0
2024-12-06 10:10:00,372.41,372.63,371.52,372.08,3270.0,369.7322,369.9506,368.8486,369.4046,3270.0
2024-12-06 10:15:00,372.44,372.6,371.42,372.58,25499.0,369.762,369.9209,368.7493,369.901,25499.0
2024-12-06 10:20:00,372.58,372.82,372.23,372.46,6349.0,369.901,370.1393,369.5535,369.7819,6349.0
2024-12-06 10:25:00,372.46,373.05,372.46,372.53,2797.0,369.7819,370.3676,369.7819,369.8514,2797.0
2024-12-06 10:30:00,372.83,373.11,372.56,372.84,6459.0,370.1492,370.4272,369.8811,370.1591,6459.0
2024-12-06 10:35:00,372.65,373.1,372.65,372.92,3597.0,369.9705,370.4173,369.9705,370.2386,3597.0
2024-12-06 10:40:00,372.92,373.13,372.65,372.95,9903.0,370.2386,370.4471,369.9705,370.2683,9903.0
2024-12-06 10:45:00,372.91,373.01,372.45,372.74,8528.0,370.2286,370.3279,369.7719,370.0599,8528.0
2024-12-06 10:50:00,372.78,373.0,372.3,372.56,4767.0,370.0996,370.318,369.623,369.8811,4767.0
2024-12-06 10:55:00,372.72,373.22,372.64,372.73,17474.0,370.04,370.5364,369.9606,370.0499,17474.0
2024-12-06 11:00:00,372.65,373.13,372.35,372.81,6483.0,369.9705,370.4471,369.6727,370.1294,6483.0
2024-12-06 11:05:00,372.72,372.72,372.0,372.21,13885.0,370.04,370.04,369.3252,369.5337,13885.0
2024-12-06 11:10:00,372.11,372.35,371.61,372.22,20660.0,369.4344,369.6727,368.938,369.5436,20660.0
2024-12-06 11:15:00,372.12,372.51,371.87,372.04,22052.0,369.4443,369.8315,369.1961,369.3649,22052.0
2024-12-06 11:20:00,371.65,371.82,371.63,371.72,1000.0,368.9777,369.1465,368.9578,369.0472,1000.0
2024-12-06 11:25:00,371.77,372.09,371.29,371.29,3941.0,369.0968,369.4145,368.6203,368.6203,3941.0
2024-12-06 11:30:00,371.35,371.61,371.27,371.27,7973.0,368.6798,368.938,368.6004,368.6004,7973.0
2024-12-06 11:35:00,371.24,371.47,371.15,371.35,2464.0,368.5706,368.799,368.4813,368.6798,2464.0
2024-12-06 11:40:00,371.36,371.5,371.23,371.31,3939.0,368.6898,368.8288,368.5607,368.6401,3939.0
2024-12-06 11:45:00,371.28,371.49,371.08,371.13,1971.0,368.6104,368.8188,368.4118,368.4614,1971.0
2024-12-06 11:50:00,371.2,371.2,371.04,371.07,1933.0,368.5309,368.5309,368.3721,368.4019,1933.0
2024-12-06 11:55:00,371.1,372.34,370.92,371.64,10906.0,368.4316,369.6627,368.2529,368.9678,10906.0
2024-12-06 12:00:00,371.73,371.84,371.48,371.83,1911.0,369.0571,369.1663,368.8089,369.1564,1911.0
2024-12-06 12:05:00,371.83,372.36,371.83,372.12,1169.0,369.1564,369.6826,369.1564,369.4443,1169.0
2024-12-06 12:10:00,372.29,372.29,371.72,371.83,3127.0,369.6131,369.6131,369.0472,369.1564,3127.0
2024-12-06 12:15:00,371.83,371.83,371.3,371.49,4477.0,369.1564,369.1564,368.6302,368.8188,4477.0
2024-12-06 12:20:00,371.52,371.8,371.41,371.8,3165.0,368.8486,369.1266,368.7394,369.1266,3165.0
2024-12-06 12:25:00,371.74,371.85,371.38,371.38,2609.0,369.067,369.1763,368.7096,368.7096,2609.0
2024-12-06 12:30:00,371.38,371.76,370.76,370.76,1075.0,368.7096,369.0869,368.0941,368.0941,1075.0
2024-12-06 12:35:00,370.92,370.99,370.83,370.99,969.0,368.2529,368.3224,368.1636,368.3224,969.0
2024-12-06 12:40:00,371.0,371.19,370.79,371.19,9681.0,368.3324,368.521,368.1239,368.521,9681.0
2024-12-06 12:45:00,371.19,371.19,370.53,370.53,4934.0,368.521,368.521,367.8657,367.8657,4934.0
2024-12-06 12:50:00,370.5,370.6,370.18,370.18,1925.0,367.836,367.9352,367.5183,367.5183,1925.0
2024-12-06 12:55:00,370.18,370.29,369.83,369.83,3923.0,367.5183,367.6275,367.1708,367.1708,3923.0
2024-12-06 13:00:00,369.97,370.29,369.85,370.17,10161.0,367.3098,367.6275,367.1906,367.5083,10161.0
2024-12-06 13:05:00,370.15,370.94,370.14,370.94,2729.0,367.4885,368.2728,367.4785,368.2728,2729.0
2024-12-06 13:10:00,370.94,371.0,370.82,370.85,3369.0,368.2728,368.3324,368.1537,368.1834,3369.0
2024-12-06 13:15:00,370.83,371.38,370.71,371.12,30622.0,368.1636,368.7096,368.0445,368.4515,30622.0
2024-12-06 13:20:00,371.32,371.32,371.03,371.11,1237.0,368.6501,368.6501,368.3621,368.4416,1237.0
2024-12-06 13:25:00,370.95,371.08,370.69,370.85,2241.0,368.2827,368.4118,368.0246,368.1834,2241.0
2024-12-06 13:30:00,370.69,370.69,370.59,370.59,1100.0,368.0246,368.0246,367.9253,367.9253,1100.0
2024-12-06 13:35:00,370.66,371.1,370.66,370.94,2526.0,367.9948,368.4316,367.9948,368.2728,2526.0
2024-12-06 13:40:00,371.01,371.5,371.01,371.11,12116.0,368.3423,368.8288,368.3423,368.4416,12116.0
2024-12-06 13:45:00,371.12,371.35,371.11,371.14,1209.0,368.4515,368.6798,368.4416,368.4714,1209.0
2024-12-06 13:50:00,371.13,371.27,371.0,371.26,3077.0,368.4614,368.6004,368.3324,368.5905,3077.0
2024-12-06 13:55:00,371.44,371.64,371.44,371.47,1113.0,368.7692,368.9678,368.7692,368.799,1113.0
2024-12-06 14:00:00,371.54,371.54,371.21,371.34,1194.0,368.8685,368.8685,368.5409,368.6699,1194.0
2024-12-06 14:05:00,371.35,371.37,370.67,370.67,3695.0,368.6798,368.6997,368.0047,368.0047,3695.0
2024-12-06 14:10:00,370.67,370.68,370.26,370.65,4010.0,368.0047,368.0147,367.5977,367.9849,4010.0
2024-12-06 14:15:00,370.47,370.47,369.99,369.99,3055.0,367.8062,367.8062,367.3296,367.3296,3055.0
2024-12-06 14:20:00,370.02,370.35,370.01,370.2,3940.0,367.3594,367.687,367.3495,367.5381,3940.0
2024-12-06 14:25:00,370.34,370.35,370.01,370.05,4543.0,367.6771,367.687,367.3495,367.3892,4543.0
2024-12-06 14:30:00,369.98,370.11,369.7,369.7,2084.0,367.3197,367.4488,367.0417,367.0417,2084.0
2024-12-06 14:35:00,369.7,370.06,369.5,369.65,3433.0,367.0417,367.3991,366.8432,366.9921,3433.0
2024-12-06 14:40:00,369.54,369.65,369.29,369.51,6148.0,366.8829,366.9921,366.6347,366.8531,6148.0
2024-12-06 14:45:00,369.6,369.74,369.25,369.29,7489.0,366.9424,367.0814,366.5949,366.6347,7489.0
2024-12-06 14:50:00,369.43,369.95,369.43,369.67,5068.0,366.7737,367.2899,366.7737,367.0119,5068.0
2024-12-06 14:55:00,369.72,369.88,369.56,369.77,4046.0,367.0616,367.2204,366.9027,367.1112,4046.0
2024-12-06 15:00:00,369.69,370.25,369.24,369.93,7300.0,367.0318,367.5878,366.585,367.2701,7300.0
2024-12-06 15:05:00,369.77,370.01,369.62,369.88,5460.0,367.1112,367.3495,366.9623,367.2204,5460.0
2024-12-06 15:10:00,369.92,370.33,369.81,370.25,4496.0,367.2601,367.6672,367.1509,367.5878,4496.0
2024-12-06 15:15:00,370.18,370.33,369.81,369.92,7309.0,367.5183,367.6672,367.1509,367.2601,7309.0
2024-12-06 15:20:00,369.85,370.25,369.83,370.24,13521.0,367.1906,367.5878,367.1708,367.5778,13521.0
2024-12-06 15:25:00,369.97,370.47,369.95,370.43,12638.0,367.3098,367.8062,367.2899,367.7665,12638.0
2024-12-06 15:30:00,370.33,370.83,370.14,370.62,15047.0,367.6672,368.1636,367.4785,367.9551,15047.0
2024-12-06 15:35:00,370.63,370.84,370.31,370.67,18199.0,367.965,368.1735,367.6473,368.0047,18199.0
2024-12-06 15:40:00,370.66,370.85,370.39,370.77,18666.0,367.9948,368.1834,367.7268,368.104,18666.0
2024-12-06 15:45:00,370.77,370.9,370.46,370.69,20920.0,368.104,368.2331,367.7962,368.0246,20920.0
2024-12-06 15:50:00,370.64,371.29,370.42,370.82,53833.0,367.975,368.6203,367.7565,368.1537,53833.0
2024-12-06 15:55:00,370.91,371.69,370.44,371.02,75866.0,368.243,369.0174,367.7764,368.3522,75866.0
2024-12-09 09:30:00,371.44,373.0,370.4,370.93,54991.0,368.7692,370.318,367.7367,368.2629,54991.0
2024-12-09 09:35:00,371.06,371.07,369.37,369.56,5651.0,368.3919,368.4019,366.7141,366.9027,5651.0
2024-12-09 09:40:00,369.63,369.65,367.93,368.69,10348.0,366.9722,366.9921,365.2844,366.039,10348.0
2024-12-09 09:45:00,368.69,369.11,368.25,368.85,8886.0,366.039,366.456,365.6021,366.1978,8886.0
2024-12-09 09:50:00,368.7,369.15,367.4,367.43,14926.0,366.0489,366.4957,364.7583,364.788,14926.0
2024-12-09 09:55:00,367.8,368.2,366.86,367.2,27859.0,365.1554,365.5525,364.2221,364.5597,27859.0
2024-12-09 10:00:00,367.14,368.61,367.14,368.03,19530.0,364.5001,365.9596,364.5001,365.3837,19530.0
2024-12-09 10:05:00,367.81,367.81,365.87,366.69,9887.0,365.1653,365.1653,363.2393,364.0534,9887.0
2024-12-09 10:10:00,366.38,366.95,366.26,366.84,6350.0,363.7456,364.3115,363.6264,364.2023,6350.0
2024-12-09 10:15:00,366.86,366.86,365.4,365.63,10047.0,364.2221,364.2221,362.7726,363.001,10047.0
2024-12-09 10:20:00,365.82,365.83,364.28,364.65,20467.0,363.1896,363.1995,361.6607,362.028,20467.0
2024-12-09 10:25:00,364.82,364.82,362.95,363.22,13073.0,362.1968,362.1968,360.3402,360.6083,13073.0
2024-12-09 10:30:00,363.22,364.0,360.77,360.91,33961.0,360.6083,361.3827,358.1759,358.3149,33961.0
2024-12-09 10:35:00,361.04,361.61,359.41,360.34,29951.0,358.444,359.0099,356.8257,357.749,29951.0
2024-12-09 10:40:00,360.36,361.64,359.98,361.36,21994.0,357.7689,359.0397,357.3916,358.7617,21994.0
2024-12-09 10:45:00,361.52,361.52,360.71,360.99,10670.0,358.9205,358.9205,358.1164,358.3943,10670.0
2024-12-09 10:50:00,361.17,361.23,359.45,359.92,40900.0,358.573,358.6326,356.8654,357.332,40900.0
2024-12-09 10:55:00,359.92,360.38,359.64,360.04,13828.0,357.332,357.7887,357.054,357.4512,13828.0
2024-12-09 11:00:00,359.78,360.27,359.24,359.38,7724.0,357.193,357.6795,356.6569,356.7959,7724.0
2024-12-09 11:05:00,359.46,359.91,358.33,359.1,38142.0,356.8753,357.3221,355.7535,356.5179,38142.0
2024-12-09 11:10:00,359.1,360.17,359.09,359.7,25761.0,356.5179,357.5802,356.508,357.1136,25761.0
2024-12-09 11:15:00,359.99,359.99,359.34,359.72,5115.0,357.4015,357.4015,356.7562,357.1335,5115.0
2024-12-09 11:20:00,359.93,360.15,359.18,359.81,26982.0,357.342,357.5604,356.5974,357.2228,26982.0
2024-12-09 11:25:00,360.0,361.81,359.85,361.81,12259.0,357.4115,359.2084,357.2625,359.2084,12259.0
2024-12-09 11:30:00,362.09,362.65,361.75,362.05,19698.0,359.4864,360.0424,359.1489,359.4467,19698.0
2024-12-09 11:35:00,361.95,362.39,361.52,362.38,10642.0,359.3474,359.7843,358.9205,359.7743,10642.0
2024-12-09 11:40:00,362.26,362.51,361.98,362.23,5522.0,359.6552,359.9034,359.3772,359.6254,5522.0
2024-12-09 11:45:00,362.23,362.27,361.79,362.12,9547.0,359.6254,359.6651,359.1886,359.5162,9547.0
2024-12-09 11:50:00,362.13,362.56,361.98,362.32,7486.0,359.5261,359.9531,359.3772,359.7148,7486.0
2024-12-09 11:55:00,362.17,363.15,362.11,362.97,11946.0,359.5659,360.5388,359.5063,360.3601,11946.0
2024-12-09 12:00:00,362.88,363.66,362.87,363.58,10834.0,360.2708,361.0451,360.2608,360.9657,10834.0
2024-12-09 12:05:00,363.52,363.93,363.1,363.77,8396.0,360.9061,361.3132,360.4892,361.1544,8396.0
2024-12-09 12:10:00,363.83,364.49,363.7,364.41,8571.0,361.2139,361.8692,361.0849,361.7898,8571.0
2024-12-09 12:15:00,364.34,364.76,364.2,364.59,11044.0,361.7203,362.1372,361.5813,361.9685,11044.0
2024-12-09 12:20:00,364.49,364.55,364.21,364.24,9377.0,361.8692,361.9287,361.5912,361.621,9377.0
2024-12-09 12:25:00,364.07,364.47,364.02,364.24,11842.0,361.4522,361.8493,361.4026,361.621,11842.0
2024-12-09 12:30:00,364.04,364.05,363.28,363.47,6785.0,361.4224,361.4323,360.6679,360.8565,6785.0
2024-12-09 12:35:00,363.46,363.91,363.31,363.86,11322.0,360.8466,361.2933,360.6977,361.2437,11322.0
2024-12-09 12:40:00,363.94,364.28,363.65,363.84,9647.0,361.3231,361.6607,361.0352,361.2238,9647.0
2024-12-09 12:45:00,363.84,363.97,363.28,363.28,6537.0,361.2238,361.3529,360.6679,360.6679,6537.0
2024-12-09 12:50:00,363.48,363.73,363.28,363.46,6147.0,360.8664,361.1146,360.6679,360.8466,6147.0
2024-12-09 12:55:00,363.36,363.63,362.9,363.3,13867.0,360.7473,361.0154,360.2906,360.6877,13867.0
2024-12-09 13:00:00,363.37,363.82,363.21,363.82,11803.0,360.7572,361.204,360.5984,361.204,11803.0
2024-12-09 13:05:00,363.88,364.34,363.77,364.27,7350.0,361.2636,361.7203,361.1544,361.6508,7350.0
2024-12-09 13:10:00,364.27,364.75,364.18,364.67,7569.0,361.6508,362.1273,361.5614,362.0479,7569.0
2024-12-09 13:15:00,364.68,365.05,364.48,364.81,12327.0,362.0578,362.4251,361.8592,362.1869,12327.0
2024-12-09 13:20:00,364.91,365.05,364.75,364.83,6527.0,362.2862,362.4251,362.1273,362.2067,6527.0
2024-12-09 13:25:00,364.82,364.9,364.37,364.9,9340.0,362.1968,362.2762,361.75,362.2762,9340.0
2024-12-09 13:30:00,364.95,365.35,364.81,365.03,15884.0,362.3259,362.723,362.1869,362.4053,15884.0
2024-12-09 13:35:00,365.12,365.96,365.12,365.93,9755.0,362.4946,363.3286,362.4946,363.2988,9755.0
2024-12-09 13:40:00,365.92,366.15,365.75,366.11,8964.0,363.2889,363.5172,363.1201,363.4775,8964.0
2024-12-09 13:45:00,366.24,366.67,366.12,366.59,8695.0,363.6066,364.0335,363.4875,363.9541,8695.0
2024-12-09 13:50:00,366.61,366.71,366.39,366.53,7450.0,363.9739,364.0732,363.7555,363.8945,7450.0
2024-12-09 13:55:00,366.46,366.93,366.37,366.82,6680.0,363.825,364.2916,363.7357,364.1824,6680.0
2024-12-09 14:00:00,366.7,366.77,366.02,366.08,6261.0,364.0633,364.1328,363.3882,363.4477,6261.0
2024-12-09 14:05:00,366.08,366.48,366.0,366.45,7177.0,363.4477,363.8449,363.3683,363.8151,7177.0
2024-12-09 14:10:00,366.34,366.59,366.15,366.19,6775.0,363.7059,363.9541,363.5172,363.557,6775.0
2024-12-09 14:15:00,366.3,366.45,366.07,366.08,9617.0,363.6662,363.8151,363.4378,363.4477,9617.0
2024-12-09 14:20:00,366.14,366.23,365.83,365.99,8973.0,363.5073,363.5967,363.1995,363.3584,8973.0
2024-12-09 14:25:00,366.01,366.26,365.89,366.15,7893.0,363.3782,363.6264,363.2591,363.5172,7893.0
2024-12-09 14:30:00,366.15,366.17,365.78,366.07,7535.0,363.5172,363.5371,363.1499,363.4378,7535.0
2024-12-09 14:35:00,366.04,366.04,365.57,365.57,5665.0,363.408,363.408,362.9414,362.9414,5665.0
2024-12-09 14:40:00,365.45,365.47,364.92,365.06,10470.0,362.8223,362.8421,362.2961,362.4351,10470.0
2024-12-09 14:45:00,365.0,365.11,364.55,364.76,14804.0,362.3755,362.4847,361.9287,362.1372,14804.0
2024-12-09 14:50:00,364.67,365.47,364.66,365.26,13529.0,362.0479,362.8421,362.038,362.6336,13529.0
2024-12-09 14:55:00,365.22,365.37,365.02,365.29,9063.0,362.5939,362.7428,362.3954,362.6634,9063.0
2024-12-09 15:00:00,365.35,365.58,365.1,365.53,8503.0,362.723,362.9513,362.4748,362.9017,8503.0
2024-12-09 15:05:00,365.49,365.53,365.22,365.36,7680.0,362.862,362.9017,362.5939,362.7329,7680.0
2024-12-09 15:10:00,365.4,365.46,365.09,365.17,7863.0,362.7726,362.8322,362.4649,362.5443,7863.0
2024-12-09 15:15:00,365.17,365.48,365.16,365.32,16151.0,362.5443,362.8521,362.5344,362.6932,16151.0
2024-12-09 15:20:00,365.32,365.46,365.08,365.11,11530.0,362.6932,362.8322,362.4549,362.4847,11530.0
2024-12-09 15:25:00,365.11,365.11,364.48,364.74,15285.0,362.4847,362.4847,361.8592,362.1174,15285.0
2024-12-09 15:30:00,364.74,364.74,363.92,363.92,9211.0,362.1174,362.1174,361.3033,361.3033,9211.0
2024-12-09 15:35:00,364.07,364.21,363.84,364.0,11616.0,361.4522,361.5912,361.2238,361.3827,11616.0
2024-12-09 15:40:00,364.0,364.81,363.88,364.81,31611.0,361.3827,362.1869,361.2636,362.1869,31611.0
2024-12-09 15:45:00,364.79,364.79,363.75,364.44,20342.0,362.167,362.167,361.1345,361.8195,20342.0
2024-12-09 15:50:00,364.28,364.64,364.02,364.1,23814.0,361.6607,362.0181,361.4026,361.482,23814.0
2024-12-09 15:55:00,364.13,364.77,363.74,364.18,115878.0,361.5118,362.1472,361.1246,361.5614,115878.0
2024-12-10 09:30:00,363.54,364.02,362.07,362.94,28942.0,360.926,361.4026,359.4666,360.3303,28942.0
2024-12-10 09:35:00,362.89,362.89,361.17,362.89,10245.0,360.2807,360.2807,358.573,360.2807,10245.0
2024-12-10 09:40:00,362.5,362.71,361.74,362.06,9062.0,359.8935,360.102,359.1389,359.4566,9062.0
2024-12-10 09:45:00,361.73,362.79,361.33,362.28,19073.0,359.129,360.1814,358.7319,359.6751,19073.0
2024-12-10 09:50:00,362.26,362.58,361.72,362.0,12933.0,359.6552,359.9729,359.1191,359.3971,12933.0
2024-12-10 09:55:00,362.04,362.22,361.43,362.09,13304.0,359.4368,359.6155,358.8312,359.4864,13304.0
2024-12-10 10:00:00,362.01,362.3,361.22,361.33,16764.0,359.407,359.6949,358.6227,358.7319,16764.0
2024-12-10 10:05:00,361.0,361.29,360.79,361.04,14641.0,358.4043,358.6922,358.1958,358.444,14641.0
2024-12-10 10:10:00,361.29,361.29,361.01,361.25,1883.0,358.6922,358.6922,358.4142,358.6525,1883.0
2024-12-10 10:15:00,361.27,362.11,361.04,361.85,11560.0,358.6723,359.5063,358.444,359.2482,11560.0
2024-12-10 10:20:00,362.02,362.32,361.74,361.92,3476.0,359.4169,359.7148,359.1389,359.3177,3476.0
2024-12-10 10:25:00,361.5,361.98,361.12,361.98,6764.0,358.9007,359.3772,358.5234,359.3772,6764.0
2024-12-10 10:30:00,361.75,362.32,361.75,362.3,9383.0,359.1489,359.7148,359.1489,359.6949,9383.0
2024-12-10 10:35:00,362.31,362.75,362.3,362.52,6193.0,359.7049,360.1417,359.6949,359.9133,6193.0
2024-12-10 10:40:00,362.51,362.92,362.51,362.58,6865.0,359.9034,360.3105,359.9034,359.9729,6865.0
2024-12-10 10:45:00,362.86,363.16,362.63,362.89,15422.0,360.2509,360.5487,360.0225,360.2807,15422.0
2024-12-10 10:50:00,362.66,362.83,362.41,362.41,2788.0,360.0523,360.2211,359.8041,359.8041,2788.0
2024-12-10 10:55:00,362.41,362.49,361.61,361.75,5654.0,359.8041,359.8836,359.0099,359.1489,5654.0
2024-12-10 11:00:00,361.75,362.09,361.62,361.94,12664.0,359.1489,359.4864,359.0198,359.3375,12664.0
2024-12-10 11:05:00,361.84,362.1,361.71,361.99,6343.0,359.2382,359.4964,359.1092,359.3872,6343.0
2024-12-10 11:10:00,361.99,362.25,361.81,362.13,11543.0,359.3872,359.6453,359.2084,359.5261,11543.0
2024-12-10 11:15:00,361.93,362.0,361.54,361.54,2857.0,359.3276,359.3971,358.9404,358.9404,2857.0
2024-12-10 11:20:00,361.66,361.75,360.98,361.12,5647.0,359.0595,359.1489,358.3844,358.5234,5647.0
2024-12-10 11:25:00,361.11,361.36,360.84,361.3,16169.0,358.5135,358.7617,358.2454,358.7021,16169.0
2024-12-10 11:30:00,361.23,361.23,360.53,360.78,4015.0,358.6326,358.6326,357.9376,358.1859,4015.0
2024-12-10 11:35:00,360.64,360.65,359.91,360.08,10874.0,358.0469,358.0568,357.3221,357.4909,10874.0
2024-12-10 11:40:00,360.24,360.44,359.75,360.1,33247.0,357.6497,357.8483,357.1633,357.5107,33247.0
2024-12-10 11:45:00,360.46,361.32,359.98,361.32,8870.0,357.8682,358.722,357.3916,358.722,8870.0
2024-12-10 11:50:00,360.84,360.95,360.2,360.21,5996.0,358.2454,358.3546,357.61,357.6199,5996.0
2024-12-10 11:55:00,360.56,360.86,360.01,360.51,23978.0,357.9674,358.2653,357.4214,357.9178,23978.0
2024-12-10 12:00:00,360.67,360.95,360.55,360.67,4284.0,358.0766,358.3546,357.9575,358.0766,4284.0
2024-12-10 12:05:00,360.62,360.75,360.47,360.61,7750.0,358.027,358.1561,357.8781,358.0171,7750.0
2024-12-10 12:10:00,360.64,361.05,360.38,360.38,7751.0,358.0469,358.4539,357.7887,357.7887,7751.0
2024-12-10 12:15:00,360.45,360.66,360.1,360.34,8204.0,357.8582,358.0667,357.5107,357.749,8204.0
2024-12-10 12:20:00,360.53,360.53,359.98,360.16,5001.0,357.9376,357.9376,357.3916,357.5703,5001.0
2024-12-10 12:25:00,360.27,360.57,360.07,360.09,4429.0,357.6795,357.9774,357.481,357.5008,4429.0
2024-12-10 12:30:00,360.27,361.04,360.24,361.02,2873.0,357.6795,358.444,357.6497,358.4241,2873.0
2024-12-10 12:35:00,361.09,361.29,360.34,360.35,4155.0,358.4936,358.6922,357.749,357.7589,4155.0
2024-12-10 12:40:00,360.24,360.33,359.93,360.12,15476.0,357.6497,357.7391,357.342,357.5306,15476.0
2024-12-10 12:45:00,360.22,360.61,360.05,360.25,13252.0,357.6299,358.0171,357.4611,357.6597,13252.0
2024-12-10 12:50:00,360.29,360.31,359.82,359.92,7154.0,357.6994,357.7192,357.2328,357.332,7154.0
2024-12-10 12:55:00,360.12,360.23,359.8,360.01,10259.0,357.5306,357.6398,357.2129,357.4214,10259.0
2024-12-10 13:00:00,359.82,360.14,359.71,360.14,4699.0,357.2328,357.5505,357.1235,357.5505,4699.0
2024-12-10 13:05:00,359.9,360.13,359.65,359.83,3922.0,357.3122,357.5405,357.064,357.2427,3922.0
2024-12-10 13:10:00,360.11,360.11,359.83,359.85,2264.0,357.5207,357.5207,357.2427,357.2625,2264.0
2024-12-10 13:15:00,360.1,360.14,359.86,360.11,13217.0,357.5107,357.5505,357.2725,357.5207,13217.0
2024-12-10 13:20:00,359.89,360.03,359.56,359.59,5852.0,357.3023,357.4412,356.9746,357.0044,5852.0
2024-12-10 13:25:00,359.83,359.83,359.44,359.44,2230.0,357.2427,357.2427,356.8555,356.8555,2230.0
2024-12-10 13:30:00,359.4,359.88,359.4,359.72,6172.0,356.8158,357.2923,356.8158,357.1335,6172.0
2024-12-10 13:35:00,359.87,360.15,359.86,360.09,4819.0,357.2824,357.5604,357.2725,357.5008,4819.0
2024-12-10 13:40:00,360.14,360.37,360.02,360.37,3896.0,357.5505,357.7788,357.4313,357.7788,3896.0
2024-12-10 13:45:00,360.39,360.49,360.08,360.42,1679.0,357.7987,357.8979,357.4909,357.8284,1679.0
2024-12-10 13:50:00,360.39,360.62,360.3,360.5,3307.0,357.7987,358.027,357.7093,357.9079,3307.0
2024-12-10 13:55:00,360.5,360.71,360.25,360.42,5179.0,357.9079,358.1164,357.6597,357.8284,5179.0
2024-12-10 14:00:00,360.29,360.39,360.0,360.3,16087.0,357.6994,357.7987,357.4115,357.7093,16087.0
2024-12-10 14:05:00,360.39,360.39,359.72,359.73,4671.0,357.7987,357.7987,357.1335,357.1434,4671.0
2024-12-10 14:10:00,359.85,359.85,359.31,359.61,6518.0,357.2625,357.2625,356.7264,357.0243,6518.0
2024-12-10 14:15:00,359.53,359.7,359.28,359.55,12898.0,356.9448,357.1136,356.6966,356.9647,12898.0
2024-12-10 14:20:00,359.55,359.75,359.26,359.35,7098.0,356.9647,357.1633,356.6768,356.7661,7098.0
2024-12-10 14:25:00,359.36,359.54,358.96,359.05,10379.0,356.7761,356.9548,356.3789,356.4683,10379.0
2024-12-10 14:30:00,358.95,359.06,358.49,358.55,5152.0,356.369,356.4782,355.9123,355.9719,5152.0
2024-12-10 14:35:00,358.57,359.41,358.56,358.85,12987.0,355.9917,356.8257,355.9818,356.2697,12987.0
2024-12-10 14:40:00,358.84,359.42,358.81,359.25,6648.0,356.2598,356.8356,356.23,356.6669,6648.0
2024-12-10 14:45:00,359.21,359.54,359.21,359.34,8584.0,356.6271,356.9548,356.6271,356.7562,8584.0
2024-12-10 14:50:00,359.33,359.65,359.2,359.65,7111.0,356.7463,357.064,356.6172,357.064,7111.0
2024-12-10 14:55:00,359.47,359.54,358.95,359.13,12123.0,356.8853,356.9548,356.369,356.5477,12123.0
2024-12-10 15:00:00,359.04,359.21,358.75,358.79,8006.0,356.4584,356.6271,356.1704,356.2102,8006.0
2024-12-10 15:05:00,358.84,359.13,358.75,358.85,10181.0,356.2598,356.5477,356.1704,356.2697,10181.0
2024-12-10 15:10:00,358.91,358.93,358.16,358.23,6678.0,356.3293,356.3492,355.5847,355.6542,6678.0
2024-12-10 15:15:00,358.32,358.96,358.27,358.93,11818.0,355.7435,356.3789,355.6939,356.3492,11818.0
2024-12-10 15:20:00,358.93,358.94,358.68,358.69,5716.0,356.3492,356.3591,356.101,356.1109,5716.0
2024-12-10 15:25:00,358.67,358.9,358.31,358.54,9707.0,356.091,356.3194,355.7336,355.962,9707.0
2024-12-10 15:30:00,358.62,358.62,357.95,358.57,16340.0,356.0414,356.0414,355.3762,355.9917,16340.0
2024-12-10 15:35:00,358.47,359.03,358.43,358.99,10880.0,355.8925,356.4484,355.8527,356.4087,10880.0
2024-12-10 15:40:00,358.85,359.19,358.84,359.05,17737.0,356.2697,356.6073,356.2598,356.4683,17737.0
2024-12-10 15:45:00,359.05,359.05,358.24,358.66,31614.0,356.4683,356.4683,355.6641,356.0811,31614.0
2024-12-10 15:50:00,358.67,359.43,358.67,359.34,35765.0,356.091,356.8456,356.091,356.7562,35765.0
2024-12-10 15:55:00,359.47,359.47,358.12,358.64,124927.0,356.8853,356.8853,355.545,356.0612,124927.0
2024-12-11 09:30:00,364.41,365.0,353.33,354.91,100695.0,361.7898,362.3755,350.7894,352.3581,100695.0
2024-12-11 09:35:00,355.48,357.98,354.42,355.79,37192.0,352.924,355.406,351.8716,353.2317,37192.0
2024-12-11 09:40:00,355.79,357.26,354.17,356.43,34327.0,353.2317,354.6912,351.6234,353.8671,34327.0
2024-12-11 09:45:00,356.45,357.5,355.53,356.6,35072.0,353.887,354.9294,352.9736,354.0359,35072.0
2024-12-11 09:50:00,356.74,357.14,355.13,356.02,25168.0,354.1749,354.572,352.5765,353.4601,25168.0
2024-12-11 09:55:00,356.06,358.23,356.02,357.83,43652.0,353.4998,355.6542,353.4601,355.2571,43652.0
2024-12-11 10:00:00,357.88,358.58,357.5,358.38,15476.0,355.3067,356.0017,354.9294,355.8031,15476.0
2024-12-11 10:05:00,358.4,359.07,357.58,358.23,15220.0,355.823,356.4881,355.0089,355.6542,15220.0
2024-12-11 10:10:00,358.23,358.92,357.51,358.85,42115.0,355.6542,356.3392,354.9394,356.2697,42115.0
2024-12-11 10:15:00,358.64,359.26,358.25,358.25,10863.0,356.0612,356.6768,355.674,355.674,10863.0
2024-12-11 10:20:00,358.35,358.69,357.78,358.06,17289.0,355.7733,356.1109,355.2074,355.4854,17289.0
2024-12-11 10:25:00,358.14,358.35,356.81,357.12,15292.0,355.5648,355.7733,354.2444,354.5522,15292.0
2024-12-11 10:30:00,356.9,357.81,356.86,357.76,36390.0,354.3338,355.2372,354.294,355.1876,36390.0
2024-12-11 10:35:00,357.63,357.96,357.19,357.38,12178.0,355.0585,355.3861,354.6217,354.8103,12178.0
2024-12-11 10:40:00,357.48,358.93,357.47,358.69,36659.0,354.9096,356.3492,354.8997,356.1109,36659.0
2024-12-11 10:45:00,358.69,359.08,358.6,359.08,15373.0,356.1109,356.4981,356.0215,356.4981,15373.0
2024-12-11 10:50:00,359.06,359.69,359.02,359.4,23791.0,356.4782,357.1037,356.4385,356.8158,23791.0
2024-12-11 10:55:00,359.51,359.63,359.09,359.25,7105.0,356.925,357.0441,356.508,356.6669,7105.0
2024-12-11 11:00:00,359.23,359.52,359.02,359.27,14996.0,356.647,356.9349,356.4385,356.6867,14996.0
2024-12-11 11:05:00,359.33,359.99,358.88,359.14,17454.0,356.7463,357.4015,356.2995,356.5576,17454.0
2024-12-11 11:10:00,359.13,360.02,358.95,359.9,16002.0,356.5477,357.4313,356.369,357.3122,16002.0
2024-12-11 11:15:00,360.21,360.64,360.12,360.4,8591.0,357.6199,358.0469,357.5306,357.8086,8591.0
2024-12-11 11:20:00,360.48,360.55,360.19,360.33,25708.0,357.888,357.9575,357.6001,357.7391,25708.0
2024-12-11 11:25:00,360.28,361.18,360.27,361.04,23506.0,357.6894,358.583,357.6795,358.444,23506.0
2024-12-11 11:30:00,360.83,360.88,360.47,360.54,7756.0,358.2355,358.2851,357.8781,357.9476,7756.0
2024-12-11 11:35:00,360.5,361.19,360.5,361.19,9831.0,357.9079,358.5929,357.9079,358.5929,9831.0
2024-12-11 11:40:00,361.19,362.11,361.15,362.1,23923.0,358.5929,359.5063,358.5532,359.4964,23923.0
2024-12-11 11:45:00,362.1,362.27,361.64,362.0,19160.0,359.4964,359.6651,359.0397,359.3971,19160.0
2024-12-11 11:50:00,362.0,362.14,360.99,361.24,14348.0,359.3971,359.5361,358.3943,358.6425,14348.0
2024-12-11 11:55:00,361.35,361.64,360.61,361.28,18615.0,358.7518,359.0397,358.0171,358.6823,18615.0
2024-12-11 12:00:00,361.19,361.22,360.9,360.96,3850.0,358.5929,358.6227,358.305,358.3646,3850.0
2024-12-11 12:05:00,361.02,361.25,360.75,361.24,4078.0,358.4241,358.6525,358.1561,358.6425,4078.0
2024-12-11 12:10:00,361.25,361.26,360.98,361.13,7224.0,358.6525,358.6624,358.3844,358.5333,7224.0
2024-12-11 12:15:00,361.14,361.55,361.11,361.5,30017.0,358.5433,358.9503,358.5135,358.9007,30017.0
2024-12-11 12:20:00,361.4,361.47,361.09,361.28,11190.0,358.8014,358.8709,358.4936,358.6823,11190.0
2024-12-11 12:25:00,361.27,361.3,360.84,360.9,14313.0,358.6723,358.7021,358.2454,358.305,14313.0
2024-12-11 12:30:00,360.81,361.02,360.63,360.69,5236.0,358.2156,358.4241,358.0369,358.0965,5236.0
2024-12-11 12:35:00,360.57,360.63,360.2,360.42,6026.0,357.9774,358.0369,357.61,357.8284,6026.0
2024-12-11 12:40:00,360.43,361.07,360.43,361.07,5623.0,357.8384,358.4738,357.8384,358.4738,5623.0
2024-12-11 12:45:00,361.24,361.78,361.12,361.75,12887.0,358.6425,359.1787,358.5234,359.1489,12887.0
2024-12-11 12:50:00,361.74,362.17,361.62,362.01,7115.0,359.1389,359.5659,359.0198,359.407,7115.0
2024-12-11 12:55:00,362.09,362.57,361.93,362.3,15412.0,359.4864,359.963,359.3276,359.6949,15412.0
2024-12-11 13:00:00,362.45,362.79,362.25,362.44,7975.0,359.8438,360.1814,359.6453,359.8339,7975.0
2024-12-11 13:05:00,362.38,362.6,362.08,362.5,5592.0,359.7743,359.9928,359.4765,359.8935,5592.0
2024-12-11 13:10:00,362.49,362.49,362.0,362.47,5957.0,359.8836,359.8836,359.3971,359.8637,5957.0
2024-12-11 13:15:00,362.49,362.54,362.16,362.38,6307.0,359.8836,359.9332,359.5559,359.7743,6307.0
2024-12-11 13:20:00,362.4,363.01,362.33,362.76,3532.0,359.7942,360.3998,359.7247,360.1516,3532.0
2024-12-11 13:25:00,362.77,363.18,362.69,363.01,16291.0,360.1615,360.5686,360.0821,360.3998,16291.0
2024-12-11 13:30:00,362.95,363.1,362.36,362.44,4437.0,360.3402,360.4892,359.7545,359.8339,4437.0
2024-12-11 13:35:00,362.56,362.57,362.34,362.49,1884.0,359.9531,359.963,359.7346,359.8836,1884.0
2024-12-11 13:40:00,362.52,362.65,362.32,362.35,17321.0,359.9133,360.0424,359.7148,359.7446,17321.0
2024-12-11 13:45:00,362.49,363.08,362.34,362.71,20820.0,359.8836,360.4693,359.7346,360.102,20820.0
2024-12-11 13:50:00,362.63,362.86,362.55,362.85,2940.0,360.0225,360.2509,359.9431,360.241,2940.0
2024-12-11 13:55:00,362.78,362.87,362.25,362.68,9954.0,360.1715,360.2608,359.6453,360.0722,9954.0
2024-12-11 14:00:00,362.67,363.28,362.66,363.15,7283.0,360.0623,360.6679,360.0523,360.5388,7283.0
2024-12-11 14:05:00,363.19,363.45,363.12,363.17,10501.0,360.5785,360.8367,360.509,360.5587,10501.0
2024-12-11 14:10:00,363.14,363.27,362.83,363.22,5862.0,360.5289,360.6579,360.2211,360.6083,5862.0
2024-12-11 14:15:00,363.21,363.33,363.08,363.11,4897.0,360.5984,360.7175,360.4693,360.4991,4897.0
2024-12-11 14:20:00,363.16,363.37,363.05,363.37,7260.0,360.5487,360.7572,360.4395,360.7572,7260.0
2024-12-11 14:25:00,363.29,363.5,363.22,363.34,9692.0,360.6778,360.8863,360.6083,360.7274,9692.0
2024-12-11 14:30:00,363.4,363.78,363.25,363.54,11123.0,360.787,361.1643,360.6381,360.926,11123.0
2024-12-11 14:35:00,363.44,363.61,363.34,363.5,4644.0,360.8267,360.9955,360.7274,360.8863,4644.0
2024-12-11 14:40:00,363.55,363.79,363.43,363.53,7934.0,360.9359,361.1742,360.8168,360.9161,7934.0
2024-12-11 14:45:00,363.53,363.92,363.48,363.57,16413.0,360.9161,361.3033,360.8664,360.9558,16413.0
2024-12-11 14:50:00,363.57,364.16,363.47,364.03,10716.0,360.9558,361.5415,360.8565,361.4125,10716.0
2024-12-11 14:55:00,364.11,364.51,363.93,364.0,14081.0,361.4919,361.889,361.3132,361.3827,14081.0
2024-12-11 15:00:00,363.96,364.12,363.9,363.99,6551.0,361.343,361.5018,361.2834,361.3728,6551.0
2024-12-11 15:05:00,364.02,364.13,363.72,364.09,6830.0,361.4026,361.5118,361.1047,361.4721,6830.0
2024-12-11 15:10:00,364.12,364.23,363.83,363.94,11860.0,361.5018,361.611,361.2139,361.3231,11860.0
2024-12-11 15:15:00,363.92,363.93,363.62,363.93,44774.0,361.3033,361.3132,361.0054,361.3132,44774.0
2024-12-11 15:20:00,363.83,364.2,363.78,364.05,13124.0,361.2139,361.5813,361.1643,361.4323,13124.0
2024-12-11 15:25:00,363.99,364.0,363.53,363.54,22360.0,361.3728,361.3827,360.9161,360.926,22360.0
2024-12-11 15:30:00,363.42,363.42,362.77,363.1,10048.0,360.8069,360.8069,360.1615,360.4892,10048.0
2024-12-11 15:35:00,363.01,363.02,362.27,362.28,9614.0,360.3998,360.4097,359.6651,359.6751,9614.0
2024-12-11 15:40:00,362.27,362.74,361.98,362.5,38745.0,359.6651,360.1318,359.3772,359.8935,38745.0
2024-12-11 15:45:00,362.59,362.78,361.95,361.96,13134.0,359.9828,360.1715,359.3474,359.3574,13134.0
2024-12-11 15:50:00,361.92,362.17,361.7,361.7,24970.0,359.3177,359.5659,359.0992,359.0992,24970.0
2024-12-11 15:55:00,361.69,362.28,361.43,362.05,62361.0,359.0893,359.6751,358.8312,359.4467,62361.0
2024-12-12 09:30:00,361.93,363.06,360.57,361.83,34281.0,359.3276,360.4495,357.9774,359.2283,34281.0
2024-12-12 09:35:00,361.45,361.91,360.08,360.1,6702.0,358.851,359.3077,357.4909,357.5107,6702.0
2024-12-12 09:40:00,360.19,360.71,359.48,360.37,18296.0,357.6001,358.1164,356.8952,357.7788,18296.0
2024-12-12 09:45:00,360.54,360.62,359.0,359.11,15988.0,357.9476,358.027,356.4187,356.5279,15988.0
2024-12-12 09:50:00,359.23,360.69,358.93,360.5,15855.0,356.647,358.0965,356.3492,357.9079,15855.0
2024-12-12 09:55:00,360.5,361.08,360.5,360.91,2527.0,357.9079,358.4837,357.9079,358.3149,2527.0
2024-12-12 10:00:00,360.96,361.07,359.65,359.86,5165.0,358.3646,358.4738,357.064,357.2725,5165.0
2024-12-12 10:05:00,359.86,360.22,359.49,359.61,3794.0,357.2725,357.6299,356.9051,357.0243,3794.0
2024-12-12 10:10:00,359.4,359.4,358.07,358.85,30339.0,356.8158,356.8158,355.4953,356.2697,30339.0
2024-12-12 10:15:00,358.94,359.82,358.78,359.69,10285.0,356.3591,357.2328,356.2002,357.1037,10285.0
2024-12-12 10:20:00,359.69,359.86,359.5,359.66,1965.0,357.1037,357.2725,356.9151,357.0739,1965.0
2024-12-12 10:25:00,359.43,359.86,359.38,359.65,7304.0,356.8456,357.2725,356.7959,357.064,7304.0
2024-12-12 10:30:00,359.66,360.01,359.54,359.76,8027.0,357.0739,357.4214,356.9548,357.1732,8027.0
2024-12-12 10:35:00,359.82,359.82,359.21,359.28,2406.0,357.2328,357.2328,356.6271,356.6966,2406.0
2024-12-12 10:40:00,359.23,359.39,358.81,358.96,1733.0,356.647,356.8058,356.23,356.3789,1733.0
2024-12-12 10:45:00,358.96,359.0,358.69,358.88,7192.0,356.3789,356.4187,356.1109,356.2995,7192.0
2024-12-12 10:50:00,358.88,358.89,358.62,358.77,4319.0,356.2995,356.3094,356.0414,356.1903,4319.0
2024-12-12 10:55:00,358.75,359.08,358.08,358.92,10351.0,356.1704,356.4981,355.5053,356.3392,10351.0
2024-12-12 11:00:00,358.91,359.71,358.63,359.71,7212.0,356.3293,357.1235,356.0513,357.1235,7212.0
2024-12-12 11:05:00,359.8,359.8,359.19,359.19,3674.0,357.2129,357.2129,356.6073,356.6073,3674.0
2024-12-12 11:10:00,359.25,359.28,359.06,359.08,2295.0,356.6669,356.6966,356.4782,356.4981,2295.0
2024-12-12 11:15:00,358.97,359.4,358.86,359.38,5637.0,356.3889,356.8158,356.2797,356.7959,5637.0
2024-12-12 11:20:00,359.4,359.61,359.33,359.33,2050.0,356.8158,357.0243,356.7463,356.7463,2050.0
2024-12-12 11:25:00,359.59,359.63,359.29,359.29,2102.0,357.0044,357.0441,356.7066,356.7066,2102.0
2024-12-12 11:30:00,359.29,360.14,359.24,359.93,9466.0,356.7066,357.5505,356.6569,357.342,9466.0
2024-12-12 11:35:00,359.97,360.14,359.38,359.56,3447.0,357.3817,357.5505,356.7959,356.9746,3447.0
2024-12-12 11:40:00,359.56,359.71,359.0,359.0,6225.0,356.9746,357.1235,356.4187,356.4187,6225.0
2024-12-12 11:45:00,358.87,359.0,358.63,358.87,7361.0,356.2896,356.4187,356.0513,356.2896,7361.0
2024-12-12 11:50:00,359.02,359.12,358.65,358.77,3649.0,356.4385,356.5378,356.0712,356.1903,3649.0
2024-12-12 11:55:00,358.83,358.83,358.37,358.41,3522.0,356.2499,356.2499,355.7932,355.8329,3522.0
2024-12-12 12:00:00,358.44,359.32,358.44,359.23,2100.0,355.8627,356.7363,355.8627,356.647,2100.0
2024-12-12 12:05:00,359.17,359.45,359.04,359.39,6978.0,356.5874,356.8654,356.4584,356.8058,6978.0
2024-12-12 12:10:00,359.39,359.39,358.56,359.09,11372.0,356.8058,356.8058,355.9818,356.508,11372.0
2024-12-12 12:15:00,359.29,359.34,359.07,359.18,2168.0,356.7066,356.7562,356.4881,356.5974,2168.0
2024-12-12 12:20:00,359.19,359.32,358.7,358.7,2152.0,356.6073,356.7363,356.1208,356.1208,2152.0
2024-12-12 12:25:00,358.81,359.2,358.6,359.2,4528.0,356.23,356.6172,356.0215,356.6172,4528.0
2024-12-12 12:30:00,359.17,359.29,358.77,358.77,2687.0,356.5874,356.7066,356.1903,356.1903,2687.0
2024-12-12 12:35:00,358.94,359.12,358.68,358.76,3680.0,356.3591,356.5378,356.101,356.1804,3680.0
2024-12-12 12:40:00,358.92,359.09,358.75,358.91,4710.0,356.3392,356.508,356.1704,356.3293,4710.0
2024-12-12 12:45:00,359.09,359.36,358.99,359.02,2992.0,356.508,356.7761,356.4087,356.4385,2992.0
2024-12-12 12:50:00,359.19,359.19,358.87,358.99,1600.0,356.6073,356.6073,356.2896,356.4087,1600.0
2024-12-12 12:55:00,359.1,359.39,359.07,359.28,4349.0,356.5179,356.8058,356.4881,356.6966,4349.0
2024-12-12 13:00:00,359.39,359.39,358.96,359.16,3659.0,356.8058,356.8058,356.3789,356.5775,3659.0
2024-12-12 13:05:00,359.0,359.57,358.96,359.4,3978.0,356.4187,356.9846,356.3789,356.8158,3978.0
2024-12-12 13:10:00,359.49,359.54,359.2,359.2,3376.0,356.9051,356.9548,356.6172,356.6172,3376.0
2024-12-12 13:15:00,359.34,359.47,359.21,359.41,3122.0,356.7562,356.8853,356.6271,356.8257,3122.0
2024-12-12 13:20:00,359.4,359.5,359.18,359.5,4299.0,356.8158,356.9151,356.5974,356.9151,4299.0
2024-12-12 13:25:00,359.52,359.68,359.29,359.34,13618.0,356.9349,357.0938,356.7066,356.7562,13618.0
2024-12-12 13:30:00,359.33,360.04,359.33,360.01,3107.0,356.7463,357.4512,356.7463,357.4214,3107.0
2024-12-12 13:35:00,359.91,359.91,359.29,359.55,2023.0,357.3221,357.3221,356.7066,356.9647,2023.0
2024-12-12 13:40:00,359.53,359.68,359.24,359.25,2721.0,356.9448,357.0938,356.6569,356.6669,2721.0
2024-12-12 13:45:00,359.2,359.44,359.11,359.44,4051.0,356.6172,356.8555,356.5279,356.8555,4051.0
2024-12-12 13:50:00,359.49,359.73,359.35,359.35,1339.0,356.9051,357.1434,356.7661,356.7661,1339.0
2024-12-12 13:55:00,359.46,359.63,359.3,359.51,1106.0,356.8753,357.0441,356.7165,356.925,1106.0
2024-12-12 14:00:00,359.37,359.61,359.32,359.58,3389.0,356.786,357.0243,356.7363,356.9945,3389.0
2024-12-12 14:05:00,359.58,359.61,359.37,359.5,1210.0,356.9945,357.0243,356.786,356.9151,1210.0
2024-12-12 14:10:00,359.29,359.53,359.05,359.08,4365.0,356.7066,356.9448,356.4683,356.4981,4365.0
2024-12-12 14:15:00,359.01,359.04,358.75,358.89,6662.0,356.4286,356.4584,356.1704,356.3094,6662.0
2024-12-12 14:20:00,358.85,358.95,358.64,358.67,7375.0,356.2697,356.369,356.0612,356.091,7375.0
2024-12-12 14:25:00,358.73,358.87,358.58,358.71,8781.0,356.1506,356.2896,356.0017,356.1307,8781.0
2024-12-12 14:30:00,358.59,359.16,358.59,359.07,4776.0,356.0116,356.5775,356.0116,356.4881,4776.0
2024-12-12 14:35:00,359.06,359.66,359.02,359.66,3340.0,356.4782,357.0739,356.4385,357.0739,3340.0
2024-12-12 14:40:00,359.6,359.66,359.36,359.47,1518.0,357.0143,357.0739,356.7761,356.8853,1518.0
2024-12-12 14:45:00,359.49,359.77,359.48,359.51,1989.0,356.9051,357.1831,356.8952,356.925,1989.0
2024-12-12 14:50:00,359.55,359.7,359.35,359.7,1754.0,356.9647,357.1136,356.7661,357.1136,1754.0
2024-12-12 14:55:00,359.67,359.85,359.53,359.85,3040.0,357.0838,357.2625,356.9448,357.2625,3040.0
2024-12-12 15:00:00,359.82,360.06,359.82,360.03,1800.0,357.2328,357.471,357.2328,357.4412,1800.0
2024-12-12 15:05:00,360.03,360.1,359.83,359.83,5661.0,357.4412,357.5107,357.2427,357.2427,5661.0
2024-12-12 15:10:00,359.96,359.97,359.7,359.87,5060.0,357.3717,357.3817,357.1136,357.2824,5060.0
2024-12-12 15:15:00,359.91,360.1,359.81,359.89,5128.0,357.3221,357.5107,357.2228,357.3023,5128.0
2024-12-12 15:20:00,359.89,359.99,359.77,359.9,2000.0,357.3023,357.4015,357.1831,357.3122,2000.0
2024-12-12 15:25:00,359.9,359.97,359.4,359.57,5498.0,357.3122,357.3817,356.8158,356.9846,5498.0
2024-12-12 15:30:00,359.48,359.83,359.48,359.56,4912.0,356.8952,357.2427,356.8952,356.9746,4912.0
2024-12-12 15:35:00,359.63,359.71,359.32,359.57,5952.0,357.0441,357.1235,356.7363,356.9846,5952.0
2024-12-12 15:40:00,359.47,359.66,359.36,359.56,6567.0,356.8853,357.0739,356.7761,356.9746,6567.0
2024-12-12 15:45:00,359.56,359.58,359.3,359.3,5118.0,356.9746,356.9945,356.7165,356.7165,5118.0
2024-12-12 15:50:00,359.3,359.42,358.69,358.69,12915.0,356.7165,356.8356,356.1109,356.1109,12915.0
2024-12-12 15:55:00,358.69,358.9,358.4,358.63,50202.0,356.1109,356.3194,355.823,356.0513,50202.0
2024-12-13 09:30:00,359.76,360.82,359.0,360.82,26478.0,357.1732,358.2256,356.4187,358.2256,26478.0
2024-12-13 09:35:00,359.95,360.29,358.79,359.34,4519.0,357.3618,357.6994,356.2102,356.7562,4519.0
2024-12-13 09:40:00,359.68,360.0,358.46,358.72,21125.0,357.0938,357.4115,355.8825,356.1407,21125.0
2024-12-13 09:45:00,358.93,360.0,358.84,359.56,5405.0,356.3492,357.4115,356.2598,356.9746,5405.0
2024-12-13 09:50:00,359.54,359.8,359.39,359.71,3007.0,356.9548,357.2129,356.8058,357.1235,3007.0
2024-12-13 09:55:00,359.78,360.02,359.22,359.85,8239.0,357.193,357.4313,356.6371,357.2625,8239.0
2024-12-13 10:00:00,360.17,360.24,359.62,359.77,6443.0,357.5802,357.6497,357.0342,357.1831,6443.0
2024-12-13 10:05:00,359.81,359.82,358.35,359.18,36011.0,357.2228,357.2328,355.7733,356.5974,36011.0
2024-12-13 10:10:00,359.24,359.35,358.09,358.5,4459.0,356.6569,356.7661,355.5152,355.9222,4459.0
2024-12-13 10:15:00,358.03,358.72,357.67,358.31,4592.0,355.4556,356.1407,355.0982,355.7336,4592.0
2024-12-13 10:20:00,358.29,358.44,357.41,358.43,5842.0,355.7138,355.8627,354.8401,355.8527,5842.0
2024-12-13 10:25:00,357.96,358.59,357.69,358.4,9791.0,355.3861,356.0116,355.1181,355.823,9791.0
2024-12-13 10:30:00,358.05,358.46,357.5,358.18,4751.0,355.4755,355.8825,354.9294,355.6045,4751.0
2024-12-13 10:35:00,358.13,358.49,358.07,358.15,5020.0,355.5549,355.9123,355.4953,355.5748,5020.0
2024-12-13 10:40:00,358.15,358.15,357.44,357.65,9831.0,355.5748,355.5748,354.8699,355.0784,9831.0
2024-12-13 10:45:00,357.65,358.23,357.49,358.2,3151.0,355.0784,355.6542,354.9195,355.6244,3151.0
2024-12-13 10:50:00,357.91,357.91,357.11,357.6,6668.0,355.3365,355.3365,354.5422,355.0287,6668.0
2024-12-13 10:55:00,357.94,357.94,356.67,356.67,10458.0,355.3663,355.3663,354.1054,354.1054,10458.0
2024-12-13 11:00:00,356.78,357.0,356.18,356.61,11217.0,354.2146,354.433,353.6189,354.0458,11217.0
2024-12-13 11:05:00,356.56,356.83,356.22,356.81,4444.0,353.9962,354.2643,353.6586,354.2444,4444.0
2024-12-13 11:10:00,356.53,357.0,356.47,356.86,4314.0,353.9664,354.433,353.9068,354.294,4314.0
2024-12-13 11:15:00,356.86,357.2,356.75,356.96,4522.0,354.294,354.6316,354.1848,354.3933,4522.0
2024-12-13 11:20:00,357.06,357.4,356.88,357.15,6042.0,354.4926,354.8302,354.3139,354.582,6042.0
2024-12-13 11:25:00,357.16,357.4,356.91,357.08,6185.0,354.5919,354.8302,354.3437,354.5125,6185.0
2024-12-13 11:30:00,357.08,357.55,357.08,357.55,4829.0,354.5125,354.9791,354.5125,354.9791,4829.0
2024-12-13 11:35:00,357.4,357.4,356.92,357.03,3329.0,354.8302,354.8302,354.3536,354.4628,3329.0
2024-12-13 11:40:00,357.26,357.88,356.84,357.8,15248.0,354.6912,355.3067,354.2742,355.2273,15248.0
2024-12-13 11:45:00,357.5,357.61,357.09,357.09,3151.0,354.9294,355.0386,354.5224,354.5224,3151.0
2024-12-13 11:50:00,357.28,357.77,357.02,357.52,5650.0,354.711,355.1975,354.4529,354.9493,5650.0
2024-12-13 11:55:00,357.56,357.56,356.8,357.15,17207.0,354.989,354.989,354.2345,354.582,17207.0
2024-12-13 12:00:00,357.0,357.37,356.96,357.24,10575.0,354.433,354.8004,354.3933,354.6713,10575.0
2024-12-13 12:05:00,357.08,357.16,356.49,356.93,4716.0,354.5125,354.5919,353.9267,354.3635,4716.0
2024-12-13 12:10:00,357.13,357.52,356.87,357.18,4886.0,354.5621,354.9493,354.304,354.6117,4886.0
2024-12-13 12:15:00,357.18,357.36,356.0,357.24,11694.0,354.6117,354.7904,353.4402,354.6713,11694.0
2024-12-13 12:20:00,357.33,357.74,357.23,357.74,2744.0,354.7607,355.1677,354.6614,355.1677,2744.0
2024-12-13 12:25:00,357.41,357.64,357.03,357.03,3933.0,354.8401,355.0684,354.4628,354.4628,3933.0
2024-12-13 12:30:00,356.88,357.13,356.67,356.69,1742.0,354.3139,354.5621,354.1054,354.1253,1742.0
2024-12-13 12:35:00,356.78,357.13,356.24,356.49,7652.0,354.2146,354.5621,353.6785,353.9267,7652.0
2024-12-13 12:40:00,356.49,356.57,356.12,356.28,12355.0,353.9267,354.0061,353.5594,353.7182,12355.0
2024-12-13 12:45:00,356.43,356.75,356.12,356.51,2311.0,353.8671,354.1848,353.5594,353.9466,2311.0
2024-12-13 12:50:00,356.72,357.35,356.3,357.19,6424.0,354.155,354.7805,353.7381,354.6217,6424.0
2024-12-13 12:55:00,357.25,357.25,356.73,356.73,1112.0,354.6812,354.6812,354.165,354.165,1112.0
2024-12-13 13:00:00,356.89,356.9,356.4,356.54,5194.0,354.3238,354.3338,353.8373,353.9763,5194.0
2024-12-13 13:05:00,356.74,356.74,356.5,356.58,700.0,354.1749,354.1749,353.9366,354.0161,700.0
2024-12-13 13:10:00,356.58,356.76,356.44,356.66,2427.0,354.0161,354.1948,353.8771,354.0955,2427.0
2024-12-13 13:15:00,356.78,357.11,356.65,357.09,3946.0,354.2146,354.5422,354.0855,354.5224,3946.0
2024-12-13 13:20:00,356.87,356.93,356.4,356.82,3361.0,354.304,354.3635,353.8373,354.2543,3361.0
2024-12-13 13:25:00,356.87,357.02,356.78,356.86,1659.0,354.304,354.4529,354.2146,354.294,1659.0
2024-12-13 13:30:00,356.71,357.11,356.45,357.11,3136.0,354.1451,354.5422,353.887,354.5422,3136.0
2024-12-13 13:35:00,357.07,357.11,356.95,356.95,1529.0,354.5025,354.5422,354.3834,354.3834,1529.0
2024-12-13 13:40:00,356.84,357.1,356.67,356.84,2543.0,354.2742,354.5323,354.1054,354.2742,2543.0
2024-12-13 13:45:00,356.93,357.01,356.84,356.88,2087.0,354.3635,354.443,354.2742,354.3139,2087.0
2024-12-13 13:50:00,356.85,356.86,356.58,356.71,2595.0,354.2841,354.294,354.0161,354.1451,2595.0
2024-12-13 13:55:00,356.67,356.92,356.58,356.69,4127.0,354.1054,354.3536,354.0161,354.1253,4127.0
2024-12-13 14:00:00,356.68,356.78,356.52,356.65,2646.0,354.1153,354.2146,353.9565,354.0855,2646.0
2024-12-13 14:05:00,356.73,357.21,356.61,357.2,2358.0,354.165,354.6415,354.0458,354.6316,2358.0
2024-12-13 14:10:00,357.15,357.21,356.83,356.97,2152.0,354.582,354.6415,354.2643,354.4032,2152.0
2024-12-13 14:15:00,357.11,357.36,356.95,357.27,1168.0,354.5422,354.7904,354.3834,354.7011,1168.0
2024-12-13 14:20:00,357.32,357.37,357.12,357.28,2488.0,354.7507,354.8004,354.5522,354.711,2488.0
2024-12-13 14:25:00,357.34,357.62,357.3,357.55,1597.0,354.7706,355.0486,354.7309,354.9791,1597.0
2024-12-13 14:30:00,357.44,357.6,357.31,357.55,3059.0,354.8699,355.0287,354.7408,354.9791,3059.0
2024-12-13 14:35:00,357.53,357.63,357.31,357.63,2313.0,354.9592,355.0585,354.7408,355.0585,2313.0
2024-12-13 14:40:00,357.57,357.76,357.39,357.75,2565.0,354.9989,355.1876,354.8202,355.1776,2565.0
2024-12-13 14:45:00,357.65,357.9,357.52,357.61,2708.0,355.0784,355.3266,354.9493,355.0386,2708.0
2024-12-13 14:50:00,357.5,357.66,357.3,357.5,3444.0,354.9294,355.0883,354.7309,354.9294,3444.0
2024-12-13 14:55:00,357.45,357.64,357.27,357.33,5378.0,354.8798,355.0684,354.7011,354.7607,5378.0
2024-12-13 15:00:00,357.38,357.54,357.11,357.31,5418.0,354.8103,354.9691,354.5422,354.7408,5418.0
2024-12-13 15:05:00,357.29,357.41,356.72,356.81,5396.0,354.7209,354.8401,354.155,354.2444,5396.0
2024-12-13 15:10:00,356.81,357.1,356.72,357.1,3521.0,354.2444,354.5323,354.155,354.5323,3521.0
2024-12-13 15:15:00,356.96,357.08,356.52,356.67,4935.0,354.3933,354.5125,353.9565,354.1054,4935.0
2024-12-13 15:20:00,356.76,356.91,356.57,356.82,3668.0,354.1948,354.3437,354.0061,354.2543,3668.0
2024-12-13 15:25:00,356.78,356.78,356.42,356.42,3073.0,354.2146,354.2146,353.8572,353.8572,3073.0
2024-12-13 15:30:00,356.43,356.51,356.26,356.51,8246.0,353.8671,353.9466,353.6984,353.9466,8246.0
2024-12-13 15:35:00,356.42,356.75,356.31,356.7,6688.0,353.8572,354.1848,353.748,354.1352,6688.0
2024-12-13 15:40:00,356.59,356.71,356.42,356.42,13289.0,354.026,354.1451,353.8572,353.8572,13289.0
2024-12-13 15:45:00,356.54,356.7,356.48,356.63,5091.0,353.9763,354.1352,353.9168,354.0657,5091.0
2024-12-13 15:50:00,356.71,356.88,355.89,355.89,12668.0,354.1451,354.3139,353.331,353.331,12668.0
2024-12-13 15:55:00,355.94,356.33,355.94,356.14,54890.0,353.3807,353.7678,353.3807,353.5792,54890.0
2024-12-16 09:30:00,355.75,357.5,353.75,354.62,28094.0,353.192,354.9294,351.2064,352.0701,28094.0
2024-12-16 09:35:00,354.52,356.1,354.52,355.51,5015.0,351.9709,353.5395,351.9709,352.9537,5015.0
2024-12-16 09:40:00,355.01,355.52,354.1,355.0,7316.0,352.4573,352.9637,351.5539,352.4474,7316.0
2024-12-16 09:45:00,354.6,356.7,354.6,356.7,8631.0,352.0503,354.1352,352.0503,354.1352,8631.0
2024-12-16 09:50:00,356.28,356.66,355.84,356.25,5930.0,353.7182,354.0955,353.2814,353.6884,5930.0
2024-12-16 09:55:00,356.46,356.81,356.0,356.81,22535.0,353.8969,354.2444,353.4402,354.2444,22535.0
2024-12-16 10:00:00,356.96,356.98,355.82,356.27,15708.0,354.3933,354.4132,353.2615,353.7083,15708.0
2024-12-16 10:05:00,356.26,356.26,355.1,355.48,12893.0,353.6984,353.6984,352.5467,352.924,12893.0
2024-12-16 10:10:00,355.42,355.69,354.43,354.51,7749.0,352.8644,353.1325,351.8815,351.9609,7749.0
2024-12-16 10:15:00,354.6,354.96,354.31,354.84,7713.0,352.0503,352.4077,351.7624,352.2886,7713.0
2024-12-16 10:20:00,354.84,354.99,353.88,354.69,10516.0,352.2886,352.4375,351.3355,352.1396,10516.0
2024-12-16 10:25:00,354.71,355.67,354.71,355.67,5924.0,352.1595,353.1126,352.1595,353.1126,5924.0
2024-12-16 10:30:00,355.79,356.35,355.55,356.3,7426.0,353.2317,353.7877,352.9935,353.7381,7426.0
2024-12-16 10:35:00,356.08,356.51,355.63,355.75,7730.0,353.5196,353.9466,353.0729,353.192,7730.0
2024-12-16 10:40:00,355.99,355.99,355.59,355.59,7347.0,353.4303,353.4303,353.0332,353.0332,7347.0
2024-12-16 10:45:00,355.5,355.67,354.76,354.76,6420.0,352.9438,353.1126,352.2091,352.2091,6420.0
2024-12-16 10:50:00,354.82,355.2,354.6,354.79,6965.0,352.2687,352.646,352.0503,352.2389,6965.0
2024-12-16 10:55:00,354.83,354.92,353.96,354.32,6960.0,352.2786,352.368,351.4149,351.7723,6960.0
2024-12-16 11:00:00,354.34,354.73,353.71,353.71,12114.0,351.7922,352.1794,351.1667,351.1667,12114.0
2024-12-16 11:05:00,353.88,354.09,353.54,353.73,6527.0,351.3355,351.544,350.9979,351.1865,6527.0
2024-12-16 11:10:00,353.62,354.45,353.54,354.41,6617.0,351.0773,351.9014,350.9979,351.8617,6617.0
2024-12-16 11:15:00,354.45,354.51,353.99,354.12,2360.0,351.9014,351.9609,351.4447,351.5737,2360.0
2024-12-16 11:20:00,354.15,354.26,353.96,354.1,6125.0,351.6035,351.7127,351.4149,351.5539,6125.0
2024-12-16 11:25:00,354.1,355.02,354.1,354.79,6521.0,351.5539,352.4673,351.5539,352.2389,6521.0
2024-12-16 11:30:00,354.95,354.96,354.28,354.28,1688.0,352.3978,352.4077,351.7326,351.7326,1688.0
2024-12-16 11:35:00,354.23,354.38,354.2,354.38,2097.0,351.6829,351.8319,351.6532,351.8319,2097.0
2024-12-16 11:40:00,354.36,354.36,354.05,354.1,6561.0,351.812,351.812,351.5042,351.5539,6561.0
2024-12-16 11:45:00,354.16,354.63,354.16,354.63,4323.0,351.6135,352.0801,351.6135,352.0801,4323.0
2024-12-16 11:50:00,354.75,355.15,354.75,355.15,5295.0,352.1992,352.5963,352.1992,352.5963,5295.0
2024-12-16 11:55:00,355.11,355.31,355.09,355.24,1922.0,352.5566,352.7552,352.5368,352.6857,1922.0
2024-12-16 12:00:00,355.33,355.33,354.83,354.96,2407.0,352.775,352.775,352.2786,352.4077,2407.0
2024-12-16 12:05:00,354.97,355.0,354.61,354.93,2049.0,352.4176,352.4474,352.0602,352.3779,2049.0
2024-12-16 12:10:00,355.16,355.51,355.16,355.39,4028.0,352.6063,352.9537,352.6063,352.8346,4028.0
2024-12-16 12:15:00,355.32,355.47,355.26,355.39,2108.0,352.7651,352.914,352.7055,352.8346,2108.0
2024-12-16 12:20:00,355.39,355.41,355.23,355.33,1669.0,352.8346,352.8545,352.6758,352.775,1669.0
2024-12-16 12:25:00,355.43,355.6,355.33,355.46,3573.0,352.8743,353.0431,352.775,352.9041,3573.0
2024-12-16 12:30:00,355.4,355.47,355.17,355.23,1343.0,352.8445,352.914,352.6162,352.6758,1343.0
2024-12-16 12:35:00,355.01,355.2,354.91,355.19,5394.0,352.4573,352.646,352.3581,352.636,5394.0
2024-12-16 12:40:00,355.19,355.38,354.89,354.89,2490.0,352.636,352.8247,352.3382,352.3382,2490.0
2024-12-16 12:45:00,354.87,355.07,354.79,354.94,3930.0,352.3183,352.5169,352.2389,352.3878,3930.0
2024-12-16 12:50:00,354.82,355.1,354.82,355.01,3414.0,352.2687,352.5467,352.2687,352.4573,3414.0
2024-12-16 12:55:00,354.95,355.13,354.81,355.06,7518.0,352.3978,352.5765,352.2588,352.507,7518.0
2024-12-16 13:00:00,355.19,355.8,355.17,355.8,3419.0,352.636,353.2417,352.6162,353.2417,3419.0
2024-12-16 13:05:00,355.7,355.9,355.63,355.89,1609.0,353.1424,353.3409,353.0729,353.331,1609.0
2024-12-16 13:10:00,355.78,355.78,355.46,355.46,1646.0,353.2218,353.2218,352.9041,352.9041,1646.0
2024-12-16 13:15:00,355.42,355.71,355.42,355.58,1680.0,352.8644,353.1523,352.8644,353.0232,1680.0
2024-12-16 13:20:00,355.56,355.71,355.45,355.59,1847.0,353.0034,353.1523,352.8942,353.0332,1847.0
2024-12-16 13:25:00,355.51,355.7,355.48,355.69,3007.0,352.9537,353.1424,352.924,353.1325,3007.0
2024-12-16 13:30:00,355.72,355.77,355.55,355.55,2882.0,353.1622,353.2119,352.9935,352.9935,2882.0
2024-12-16 13:35:00,355.57,355.72,355.37,355.37,2002.0,353.0133,353.1622,352.8148,352.8148,2002.0
2024-12-16 13:40:00,355.28,355.51,355.27,355.32,2432.0,352.7254,352.9537,352.7155,352.7651,2432.0
2024-12-16 13:45:00,355.39,355.59,355.35,355.58,2163.0,352.8346,353.0332,352.7949,353.0232,2163.0
2024-12-16 13:50:00,355.49,355.57,355.21,355.43,3120.0,352.9339,353.0133,352.6559,352.8743,3120.0
2024-12-16 13:55:00,355.43,355.5,355.2,355.4,6512.0,352.8743,352.9438,352.646,352.8445,6512.0
2024-12-16 14:00:00,355.43,355.54,355.32,355.32,1946.0,352.8743,352.9835,352.7651,352.7651,1946.0
2024-12-16 14:05:00,355.3,355.58,355.27,355.53,4889.0,352.7453,353.0232,352.7155,352.9736,4889.0
2024-12-16 14:10:00,355.54,355.59,355.37,355.39,1865.0,352.9835,353.0332,352.8148,352.8346,1865.0
2024-12-16 14:15:00,355.44,355.75,355.34,355.64,2718.0,352.8842,353.192,352.785,353.0828,2718.0
2024-12-16 14:20:00,355.69,355.72,355.37,355.45,3199.0,353.1325,353.1622,352.8148,352.8942,3199.0
2024-12-16 14:25:00,355.39,355.46,355.3,355.41,2315.0,352.8346,352.9041,352.7453,352.8545,2315.0
2024-12-16 14:30:00,355.38,355.38,355.07,355.25,4024.0,352.8247,352.8247,352.5169,352.6956,4024.0
2024-12-16 14:35:00,355.16,355.22,355.08,355.22,1811.0,352.6063,352.6658,352.5268,352.6658,1811.0
2024-12-16 14:40:00,355.25,355.25,354.89,355.07,5177.0,352.6956,352.6956,352.3382,352.5169,5177.0
2024-12-16 14:45:00,354.98,355.08,354.9,354.97,3201.0,352.4276,352.5268,352.3481,352.4176,3201.0
2024-12-16 14:50:00,354.96,355.07,354.8,355.03,9575.0,352.4077,352.5169,352.2488,352.4772,9575.0
2024-12-16 14:55:00,355.05,355.16,354.89,355.04,9009.0,352.4971,352.6063,352.3382,352.4871,9009.0
2024-12-16 15:00:00,354.97,355.08,354.87,354.89,7626.0,352.4176,352.5268,352.3183,352.3382,7626.0
2024-12-16 15:05:00,355.03,355.08,354.65,354.73,13255.0,352.4772,352.5268,352.0999,352.1794,13255.0
2024-12-16 15:10:00,354.83,355.01,354.78,354.78,3857.0,352.2786,352.4573,352.229,352.229,3857.0
2024-12-16 15:15:00,354.75,354.89,354.74,354.83,3489.0,352.1992,352.3382,352.1893,352.2786,3489.0
2024-12-16 15:20:00,354.77,355.05,354.77,354.94,7949.0,352.2191,352.4971,352.2191,352.3878,7949.0
2024-12-16 15:25:00,354.99,355.24,354.98,355.24,7363.0,352.4375,352.6857,352.4276,352.6857,7363.0
2024-12-16 15:30:00,355.13,355.18,354.84,354.84,5748.0,352.5765,352.6261,352.2886,352.2886,5748.0
2024-12-16 15:35:00,354.81,354.83,354.44,354.44,4545.0,352.2588,352.2786,351.8914,351.8914,4545.0
2024-12-16 15:40:00,354.44,354.54,354.33,354.48,9870.0,351.8914,351.9907,351.7822,351.9312,9870.0
2024-12-16 15:45:00,354.34,354.71,353.99,354.42,13273.0,351.7922,352.1595,351.4447,351.8716,13273.0
2024-12-16 15:50:00,354.37,354.68,354.07,354.57,21529.0,351.8219,352.1297,351.5241,352.0205,21529.0
2024-12-16 15:55:00,354.57,355.18,354.57,355.16,59854.0,352.0205,352.6261,352.0205,352.6063,59854.0
2024-12-17 09:30:00,351.38,351.55,347.82,350.96,72927.0,348.8534,349.0222,345.319,348.4365,72927.0
2024-12-17 09:35:00,350.67,350.94,350.01,350.28,6048.0,348.1485,348.4166,347.4933,347.7614,6048.0
2024-12-17 09:40:00,350.09,350.41,349.73,350.0,10826.0,347.5727,347.8904,347.2153,347.4834,10826.0
2024-12-17 09:45:00,349.88,350.05,349.39,349.54,20434.0,347.3642,347.533,346.8777,347.0267,20434.0
2024-12-17 09:50:00,349.53,349.9,348.31,349.3,21049.0,347.0167,347.3841,345.8055,346.7884,21049.0
2024-12-17 09:55:00,349.14,350.16,348.66,349.3,43936.0,346.6295,347.6422,346.153,346.7884,43936.0
2024-12-17 10:00:00,349.35,349.41,347.85,348.12,12108.0,346.838,346.8976,345.3488,345.6169,12108.0
2024-12-17 10:05:00,347.9,349.1,347.88,348.32,15371.0,345.3985,346.5898,345.3786,345.8154,15371.0
2024-12-17 10:10:00,348.46,348.46,347.12,347.13,14023.0,345.9544,345.9544,344.6241,344.634,14023.0
2024-12-17 10:15:00,347.32,347.32,346.14,346.38,26250.0,344.8226,344.8226,343.6511,343.8894,26250.0
2024-12-17 10:20:00,346.46,346.65,344.67,345.54,44609.0,343.9688,344.1575,342.1917,343.0554,44609.0
2024-12-17 10:25:00,345.59,346.41,345.18,345.73,32772.0,343.1051,343.9192,342.698,343.2441,32772.0
2024-12-17 10:30:00,345.59,346.96,345.59,345.9,19710.0,343.1051,344.4652,343.1051,343.4128,19710.0
2024-12-17 10:35:00,346.07,346.88,345.91,345.91,9397.0,343.5816,344.3858,343.4228,343.4228,9397.0
2024-12-17 10:40:00,346.1,346.3,345.47,346.07,12460.0,343.6114,343.81,342.9859,343.5816,12460.0
2024-12-17 10:45:00,346.22,347.19,346.1,346.75,38863.0,343.7305,344.6936,343.6114,344.2567,38863.0
2024-12-17 10:50:00,346.75,346.94,346.69,346.82,5780.0,344.2567,344.4454,344.1972,344.3262,5780.0
2024-12-17 10:55:00,346.82,347.51,346.7,347.43,13729.0,344.3262,345.0113,344.2071,344.9318,13729.0
2024-12-17 11:00:00,347.42,348.83,347.42,348.83,5732.0,344.9219,346.3218,344.9219,346.3218,5732.0
2024-12-17 11:05:00,348.8,349.31,348.43,349.18,7339.0,346.292,346.7983,345.9247,346.6693,7339.0
2024-12-17 11:10:00,348.99,349.27,348.83,349.08,31659.0,346.4806,346.7586,346.3218,346.57,31659.0
2024-12-17 11:15:00,349.07,349.16,348.25,348.86,14940.0,346.5601,346.6494,345.7459,346.3516,14940.0
2024-12-17 11:20:00,348.77,349.03,348.3,348.41,8570.0,346.2622,346.5203,345.7956,345.9048,8570.0
2024-12-17 11:25:00,348.38,348.81,348.37,348.78,7310.0,345.875,346.3019,345.8651,346.2721,7310.0
2024-12-17 11:30:00,348.66,348.95,348.42,348.85,12433.0,346.153,346.4409,345.9147,346.3416,12433.0
2024-12-17 11:35:00,348.88,349.28,348.76,348.97,6195.0,346.3714,346.7685,346.2523,346.4608,6195.0
2024-12-17 11:40:00,349.06,349.06,348.61,349.03,5979.0,346.5501,346.5501,346.1034,346.5203,5979.0
2024-12-17 11:45:00,349.04,349.14,348.68,348.88,3433.0,346.5303,346.6295,346.1729,346.3714,3433.0
2024-12-17 11:50:00,348.86,348.96,348.53,348.61,6396.0,346.3516,346.4508,346.0239,346.1034,6396.0
2024-12-17 11:55:00,348.47,348.71,348.26,348.56,21872.0,345.9644,346.2026,345.7559,346.0537,21872.0
2024-12-17 12:00:00,348.6,348.71,348.19,348.71,18833.0,346.0934,346.2026,345.6864,346.2026,18833.0
2024-12-17 12:05:00,348.46,348.65,348.16,348.43,10248.0,345.9544,346.1431,345.6566,345.9247,10248.0
2024-12-17 12:10:00,348.48,348.58,348.16,348.16,9540.0,345.9743,346.0736,345.6566,345.6566,9540.0
2024-12-17 12:15:00,348.35,349.09,348.16,348.85,34480.0,345.8452,346.5799,345.6566,346.3416,34480.0
2024-12-17 12:20:00,348.81,349.27,348.67,348.67,14031.0,346.3019,346.7586,346.1629,346.1629,14031.0
2024-12-17 12:25:00,348.77,348.84,348.53,348.84,12845.0,346.2622,346.3317,346.0239,346.3317,12845.0
2024-12-17 12:30:00,348.71,348.83,348.53,348.57,8520.0,346.2026,346.3218,346.0239,346.0636,8520.0
2024-12-17 12:35:00,348.57,349.0,348.57,348.98,14295.0,346.0636,346.4906,346.0636,346.4707,14295.0
2024-12-17 12:40:00,349.0,349.12,348.6,348.6,7340.0,346.4906,346.6097,346.0934,346.0934,7340.0
2024-12-17 12:45:00,348.57,348.84,348.57,348.73,5802.0,346.0636,346.3317,346.0636,346.2225,5802.0
2024-12-17 12:50:00,348.63,349.3,348.63,349.18,8923.0,346.1232,346.7884,346.1232,346.6693,8923.0
2024-12-17 12:55:00,349.12,349.21,348.92,349.01,4443.0,346.6097,346.699,346.4111,346.5005,4443.0
2024-12-17 13:00:00,349.01,349.24,348.83,349.0,9988.0,346.5005,346.7288,346.3218,346.4906,9988.0
2024-12-17 13:05:00,349.11,349.22,348.92,348.92,7530.0,346.5998,346.709,346.4111,346.4111,7530.0
2024-12-17 13:10:00,348.92,349.03,348.66,348.66,11711.0,346.4111,346.5203,346.153,346.153,11711.0
2024-12-17 13:15:00,348.75,348.81,348.53,348.56,13915.0,346.2424,346.3019,346.0239,346.0537,13915.0
2024-12-17 13:20:00,348.86,349.0,348.61,348.91,19413.0,346.3516,346.4906,346.1034,346.4012,19413.0
2024-12-17 13:25:00,348.91,349.06,348.55,348.57,12993.0,346.4012,346.5501,346.0438,346.0636,12993.0
2024-12-17 13:30:00,348.57,348.66,348.39,348.66,17771.0,346.0636,346.153,345.8849,346.153,17771.0
2024-12-17 13:35:00,348.58,348.68,348.01,348.01,9634.0,346.0736,346.1729,345.5077,345.5077,9634.0
2024-12-17 13:40:00,348.1,348.35,347.69,348.15,27749.0,345.597,345.8452,345.19,345.6467,27749.0
2024-12-17 13:45:00,348.08,348.15,347.99,348.14,9521.0,345.5772,345.6467,345.4878,345.6367,9521.0
2024-12-17 13:50:00,348.14,348.5,348.08,348.15,6447.0,345.6367,345.9941,345.5772,345.6467,6447.0
2024-12-17 13:55:00,348.24,348.33,348.0,348.24,6753.0,345.736,345.8254,345.4977,345.736,6753.0
2024-12-17 14:00:00,347.96,348.22,347.96,348.0,8465.0,345.458,345.7162,345.458,345.4977,8465.0
2024-12-17 14:05:00,348.0,348.21,347.94,348.11,13616.0,345.4977,345.7062,345.4382,345.607,13616.0
2024-12-17 14:10:00,348.05,348.21,347.73,348.21,23970.0,345.5474,345.7062,345.2297,345.7062,23970.0
2024-12-17 14:15:00,348.09,348.2,347.96,348.06,7675.0,345.5871,345.6963,345.458,345.5573,7675.0
2024-12-17 14:20:00,347.99,348.06,347.21,347.22,10419.0,345.4878,345.5573,344.7134,344.7234,10419.0
2024-12-17 14:25:00,347.33,347.38,346.99,347.12,9644.0,344.8326,344.8822,344.495,344.6241,9644.0
2024-12-17 14:30:00,347.01,347.26,346.91,347.0,14883.0,344.5149,344.7631,344.4156,344.5049,14883.0
2024-12-17 14:35:00,346.86,346.9,346.19,346.33,13502.0,344.3659,344.4057,343.7008,343.8398,13502.0
2024-12-17 14:40:00,346.28,346.33,346.05,346.09,7270.0,343.7901,343.8398,343.5618,343.6015,7270.0
2024-12-17 14:45:00,346.19,346.62,345.61,346.13,12634.0,343.7008,344.1277,343.1249,343.6412,12634.0
2024-12-17 14:50:00,346.05,346.1,345.53,345.71,5438.0,343.5618,343.6114,343.0455,343.2242,5438.0
2024-12-17 14:55:00,345.7,346.24,345.7,346.16,9563.0,343.2143,343.7504,343.2143,343.671,9563.0
2024-12-17 15:00:00,346.16,346.51,345.95,346.51,5256.0,343.671,344.0185,343.4625,344.0185,5256.0
2024-12-17 15:05:00,346.34,346.34,345.94,346.18,10972.0,343.8497,343.8497,343.4526,343.6908,10972.0
2024-12-17 15:10:00,346.09,346.16,345.8,346.0,9462.0,343.6015,343.671,343.3136,343.5121,9462.0
2024-12-17 15:15:00,346.02,346.02,345.71,345.93,8704.0,343.532,343.532,343.2242,343.4426,8704.0
2024-12-17 15:20:00,345.9,346.33,345.62,346.04,15990.0,343.4128,343.8398,343.1349,343.5518,15990.0
2024-12-17 15:25:00,346.04,346.25,345.78,346.05,15552.0,343.5518,343.7603,343.2937,343.5618,15552.0
2024-12-17 15:30:00,346.15,346.66,346.14,346.49,13832.0,343.661,344.1674,343.6511,343.9986,13832.0
2024-12-17 15:35:00,346.41,346.81,346.28,346.59,9602.0,343.9192,344.3163,343.7901,344.0979,9602.0
2024-12-17 15:40:00,346.72,347.01,346.56,346.97,15006.0,344.2269,344.5149,344.0681,344.4752,15006.0
2024-12-17 15:45:00,346.96,347.1,346.73,347.08,22207.0,344.4652,344.6042,344.2369,344.5844,22207.0
2024-12-17 15:50:00,347.13,347.59,347.13,347.26,30707.0,344.634,345.0907,344.634,344.7631,30707.0
2024-12-17 15:55:00,347.25,347.68,346.94,347.04,109232.0,344.7531,345.18,344.4454,344.5446,109232.0
2024-12-18 09:30:00,349.0,349.18,347.0,347.66,41146.0,346.4906,346.6693,344.5049,345.1602,41146.0
2024-12-18 09:35:00,347.74,349.06,347.22,347.22,8725.0,345.2396,346.5501,344.7234,344.7234,8725.0
2024-12-18 09:40:00,347.5,347.99,346.91,346.93,9058.0,345.0013,345.4878,344.4156,344.4354,9058.0
2024-12-18 09:45:00,347.01,347.43,346.36,346.62,11995.0,344.5149,344.9318,343.8695,344.1277,11995.0
2024-12-18 09:50:00,346.6,346.97,346.13,346.88,23046.0,344.1078,344.4752,343.6412,344.3858,23046.0
2024-12-18 09:55:00,346.84,347.69,346.83,347.49,28014.0,344.3461,345.19,344.3362,344.9914,28014.0
2024-12-18 10:00:00,347.59,347.6,346.87,347.15,11179.0,345.0907,345.1006,344.3759,344.6539,11179.0
2024-12-18 10:05:00,347.15,348.01,347.01,348.0,10195.0,344.6539,345.5077,344.5149,345.4977,10195.0
2024-12-18 10:10:00,348.12,348.19,347.65,347.95,14475.0,345.6169,345.6864,345.1503,345.4481,14475.0
2024-12-18 10:15:00,347.94,348.26,347.74,347.9,11666.0,345.4382,345.7559,345.2396,345.3985,11666.0
2024-12-18 10:20:00,347.74,348.45,347.72,348.14,11149.0,345.2396,345.9445,345.2198,345.6367,11149.0
2024-12-18 10:25:00,348.14,348.75,348.13,348.56,7206.0,345.6367,346.2424,345.6268,346.0537,7206.0
2024-12-18 10:30:00,348.31,349.09,348.31,348.81,14172.0,345.8055,346.5799,345.8055,346.3019,14172.0
2024-12-18 10:35:00,348.83,349.28,348.65,348.8,9504.0,346.3218,346.7685,346.1431,346.292,9504.0
2024-12-18 10:40:00,348.64,348.74,348.25,348.52,6295.0,346.1331,346.2324,345.7459,346.014,6295.0
2024-12-18 10:45:00,348.52,349.03,348.51,348.9,6835.0,346.014,346.5203,346.0041,346.3913,6835.0
2024-12-18 10:50:00,348.96,349.41,348.82,349.41,10300.0,346.4508,346.8976,346.3118,346.8976,10300.0
2024-12-18 10:55:00,349.3,349.38,348.84,348.84,10850.0,346.7884,346.8678,346.3317,346.3317,10850.0
2024-12-18 11:00:00,348.96,349.45,348.95,349.37,7486.0,346.4508,346.9373,346.4409,346.8579,7486.0
2024-12-18 11:05:00,349.36,349.59,349.01,349.32,6827.0,346.848,347.0763,346.5005,346.8083,6827.0
2024-12-18 11:10:00,349.13,349.18,348.81,348.91,5123.0,346.6196,346.6693,346.3019,346.4012,5123.0
2024-12-18 11:15:00,349.01,349.01,348.44,348.44,7275.0,346.5005,346.5005,345.9346,345.9346,7275.0
2024-12-18 11:20:00,348.47,348.62,348.24,348.37,10361.0,345.9644,346.1133,345.736,345.8651,10361.0
2024-12-18 11:25:00,348.47,349.07,348.47,348.83,5629.0,345.9644,346.5601,345.9644,346.3218,5629.0
2024-12-18 11:30:00,348.64,348.65,348.15,348.15,6371.0,346.1331,346.1431,345.6467,345.6467,6371.0
2024-12-18 11:35:00,348.29,348.56,348.18,348.56,2728.0,345.7857,346.0537,345.6765,346.0537,2728.0
2024-12-18 11:40:00,348.5,348.5,348.15,348.32,12938.0,345.9941,345.9941,345.6467,345.8154,12938.0
2024-12-18 11:45:00,348.34,348.62,348.15,348.36,5694.0,345.8353,346.1133,345.6467,345.8552,5694.0
2024-12-18 11:50:00,348.5,348.53,348.25,348.35,5734.0,345.9941,346.0239,345.7459,345.8452,5734.0
2024-12-18 11:55:00,348.28,348.34,347.98,348.04,4122.0,345.7757,345.8353,345.4779,345.5375,4122.0
2024-12-18 12:00:00,347.99,348.2,347.83,347.86,10840.0,345.4878,345.6963,345.329,345.3588,10840.0
2024-12-18 12:05:00,347.97,348.13,347.53,348.0,29345.0,345.468,345.6268,345.0311,345.4977,29345.0
2024-12-18 12:10:00,348.15,348.29,348.0,348.21,4468.0,345.6467,345.7857,345.4977,345.7062,4468.0
2024-12-18 12:15:00,348.28,348.57,348.16,348.56,3918.0,345.7757,346.0636,345.6566,346.0537,3918.0
2024-12-18 12:20:00,348.46,348.69,348.45,348.58,4923.0,345.9544,346.1828,345.9445,346.0736,4923.0
2024-12-18 12:25:00,348.44,348.71,348.43,348.59,6517.0,345.9346,346.2026,345.9247,346.0835,6517.0
2024-12-18 12:30:00,348.5,348.61,348.17,348.53,29333.0,345.9941,346.1034,345.6665,346.0239,29333.0
2024-12-18 12:35:00,348.73,348.73,348.12,348.13,4617.0,346.2225,346.2225,345.6169,345.6268,4617.0
2024-12-18 12:40:00,348.12,348.21,347.82,347.99,6659.0,345.6169,345.7062,345.319,345.4878,6659.0
2024-12-18 12:45:00,347.85,348.2,347.78,347.78,24636.0,345.3488,345.6963,345.2793,345.2793,24636.0
2024-12-18 12:50:00,347.77,347.82,347.41,347.58,34266.0,345.2694,345.319,344.912,345.0808,34266.0
2024-12-18 12:55:00,347.69,348.34,347.69,348.22,14123.0,345.19,345.8353,345.19,345.7162,14123.0
2024-12-18 13:00:00,348.22,348.22,347.8,347.92,4434.0,345.7162,345.7162,345.2992,345.4183,4434.0
2024-12-18 13:05:00,348.15,348.16,347.77,347.9,7544.0,345.6467,345.6566,345.2694,345.3985,7544.0
2024-12-18 13:10:00,347.81,347.88,347.63,347.78,2541.0,345.3091,345.3786,345.1304,345.2793,2541.0
2024-12-18 13:15:00,347.79,348.13,347.63,348.08,6347.0,345.2893,345.6268,345.1304,345.5772,6347.0
2024-12-18 13:20:00,348.09,348.35,348.05,348.27,8305.0,345.5871,345.8452,345.5474,345.7658,8305.0
2024-12-18 13:25:00,348.22,348.33,348.14,348.15,5408.0,345.7162,345.8254,345.6367,345.6467,5408.0
2024-12-18 13:30:00,348.15,348.4,348.15,348.28,6291.0,345.6467,345.8949,345.6467,345.7757,6291.0
2024-12-18 13:35:00,348.23,348.25,347.98,348.08,4798.0,345.7261,345.7459,345.4779,345.5772,4798.0
2024-12-18 13:40:00,347.97,348.03,347.55,347.69,3326.0,345.468,345.5275,345.051,345.19,3326.0
2024-12-18 13:45:00,347.63,347.71,347.43,347.44,4742.0,345.1304,345.2098,344.9318,344.9418,4742.0
2024-12-18 13:50:00,347.43,347.43,347.08,347.38,5204.0,344.9318,344.9318,344.5844,344.8822,5204.0
2024-12-18 13:55:00,347.23,347.66,347.2,347.5,12627.0,344.7333,345.1602,344.7035,345.0013,12627.0
2024-12-18 14:00:00,347.29,347.5,345.81,346.07,14503.0,344.7928,345.0013,343.3235,343.5816,14503.0
2024-12-18 14:05:00,346.03,346.17,343.26,343.44,13353.0,343.5419,343.6809,340.7918,340.9705,13353.0
2024-12-18 14:10:00,343.84,343.92,343.26,343.69,9424.0,341.3677,341.4471,340.7918,341.2187,9424.0
2024-12-18 14:15:00,343.78,343.95,343.45,343.73,12112.0,341.3081,341.4769,340.9805,341.2584,12112.0
2024-12-18 14:20:00,343.82,344.52,343.82,344.29,9439.0,341.3478,342.0428,341.3478,341.8144,9439.0
2024-12-18 14:25:00,344.32,344.6,343.27,343.38,10133.0,341.8442,342.1222,340.8018,340.911,10133.0
2024-12-18 14:30:00,343.27,344.29,342.83,344.05,23256.0,340.8018,341.8144,340.3649,341.5761,23256.0
2024-12-18 14:35:00,344.06,344.19,342.78,342.89,12930.0,341.5861,341.7151,340.3153,340.4245,12930.0
2024-12-18 14:40:00,342.95,343.33,342.52,342.53,14309.0,340.4841,340.8613,340.0571,340.0671,14309.0
2024-12-18 14:45:00,342.47,342.64,341.27,342.18,20592.0,340.0075,340.1763,338.8161,339.7196,20592.0
2024-12-18 14:50:00,342.19,342.57,341.89,341.91,10420.0,339.7295,340.1068,339.4317,339.4515,10420.0
2024-12-18 14:55:00,342.1,342.1,340.67,340.97,13461.0,339.6402,339.6402,338.2205,338.5183,13461.0
2024-12-18 15:00:00,341.21,341.69,340.7,340.7,15393.0,338.7566,339.2331,338.2502,338.2502,15393.0
2024-12-18 15:05:00,340.73,342.01,340.45,341.15,12943.0,338.28,339.5508,338.002,338.697,12943.0
2024-12-18 15:10:00,341.15,341.29,340.4,340.96,32243.0,338.697,338.836,337.9524,338.5084,32243.0
2024-12-18 15:15:00,340.96,341.21,340.4,340.63,11713.0,338.5084,338.7566,337.9524,338.1807,11713.0
2024-12-18 15:20:00,340.41,341.78,340.19,341.03,23294.0,337.9623,339.3225,337.7439,338.5779,23294.0
2024-12-18 15:25:00,341.01,341.07,338.95,339.13,24502.0,338.558,338.6176,336.5128,336.6915,24502.0
2024-12-18 15:30:00,339.32,339.58,338.82,339.26,15461.0,336.8802,337.1383,336.3838,336.8206,15461.0
2024-12-18 15:35:00,339.49,339.67,337.67,338.2,28541.0,337.0489,337.2276,335.242,335.7682,28541.0
2024-12-18 15:40:00,337.8,337.84,334.71,334.9,42811.0,335.3711,335.4108,332.3033,332.4919,42811.0
2024-12-18 15:45:00,334.82,336.9,334.82,336.21,41266.0,332.4125,334.4776,332.4125,333.7925,41266.0
2024-12-18 15:50:00,335.86,336.63,335.62,336.45,76924.0,333.445,334.2095,333.2068,334.0308,76924.0
2024-12-18 15:55:00,336.36,336.36,334.94,335.06,139178.0,333.9414,333.9414,332.5317,332.6508,139178.0
2024-12-19 09:30:00,339.9,340.1,337.79,338.84,51689.0,337.456,337.6545,335.3612,336.4036,51689.0
2024-12-19 09:35:00,339.26,339.61,337.7,339.07,12681.0,336.8206,337.1681,335.2718,336.632,12681.0
2024-12-19 09:40:00,338.77,339.96,338.24,338.63,19299.0,336.3341,337.5156,335.8079,336.1951,19299.0
2024-12-19 09:45:00,338.61,339.76,338.42,338.42,9728.0,336.1753,337.317,335.9866,335.9866,9728.0
2024-12-19 09:50:00,338.24,338.24,337.11,337.4,13311.0,335.8079,335.8079,334.686,334.974,13311.0
2024-12-19 09:55:00,337.02,337.13,335.59,336.3,9782.0,334.5967,334.7059,333.177,333.8819,9782.0
2024-12-19 10:00:00,336.44,336.5,334.56,334.56,22987.0,334.0209,334.0804,332.1544,332.1544,22987.0
2024-12-19 10:05:00,334.87,335.51,334.33,335.41,15313.0,332.4622,333.0976,331.926,332.9983,15313.0
2024-12-19 10:10:00,335.38,336.56,335.12,335.84,6910.0,332.9685,334.14,332.7104,333.4252,6910.0
2024-12-19 10:15:00,335.64,336.11,335.16,335.84,5992.0,333.2266,333.6932,332.7501,333.4252,5992.0
2024-12-19 10:20:00,335.83,335.93,334.83,335.44,5822.0,333.4153,333.5145,332.4224,333.0281,5822.0
2024-12-19 10:25:00,335.03,336.04,334.89,334.89,20598.0,332.621,333.6237,332.482,332.482,20598.0
2024-12-19 10:30:00,335.21,335.65,334.64,334.73,12818.0,332.7997,333.2365,332.2338,332.3232,12818.0
2024-12-19 10:35:00,334.95,335.5,334.45,335.03,11349.0,332.5416,333.0876,332.0452,332.621,11349.0
2024-12-19 10:40:00,335.0,336.04,334.52,335.47,15990.0,332.5912,333.6237,332.1147,333.0578,15990.0
2024-12-19 10:45:00,335.19,335.53,334.53,335.42,11048.0,332.7799,333.1174,332.1246,333.0082,11048.0
2024-12-19 10:50:00,335.38,335.56,334.74,334.89,16483.0,332.9685,333.1472,332.3331,332.482,16483.0
2024-12-19 10:55:00,334.94,335.5,334.57,335.29,8249.0,332.5317,333.0876,332.1643,332.8791,8249.0
2024-12-19 11:00:00,335.53,335.99,335.24,335.32,8969.0,333.1174,333.5741,332.8295,332.9089,8969.0
2024-12-19 11:05:00,335.32,335.32,334.82,334.82,5040.0,332.9089,332.9089,332.4125,332.4125,5040.0
2024-12-19 11:10:00,334.97,335.19,334.74,334.81,4960.0,332.5614,332.7799,332.3331,332.4026,4960.0
2024-12-19 11:15:00,335.0,336.04,334.89,335.7,7589.0,332.5912,333.6237,332.482,333.2862,7589.0
2024-12-19 11:20:00,335.97,337.13,335.85,336.98,13275.0,333.5542,334.7059,333.4351,334.557,13275.0
2024-12-19 11:25:00,336.95,337.13,336.73,337.0,11530.0,334.5272,334.7059,334.3088,334.5768,11530.0
2024-12-19 11:30:00,336.81,337.16,336.74,336.88,15531.0,334.3882,334.7357,334.3187,334.4577,15531.0
2024-12-19 11:35:00,336.91,337.7,336.67,337.5,14393.0,334.4875,335.2718,334.2492,335.0732,14393.0
2024-12-19 11:40:00,337.48,337.79,337.09,337.13,23044.0,335.0534,335.3612,334.6662,334.7059,23044.0
2024-12-19 11:45:00,337.25,337.26,336.57,336.9,16315.0,334.825,334.835,334.1499,334.4776,16315.0
2024-12-19 11:50:00,337.04,337.2,336.59,336.72,16894.0,334.6166,334.7754,334.1698,334.2989,16894.0
2024-12-19 11:55:00,336.71,337.06,336.38,336.54,10370.0,334.2889,334.6364,333.9613,334.1201,10370.0
2024-12-19 12:00:00,336.54,336.59,335.98,336.17,8843.0,334.1201,334.1698,333.5642,333.7528,8843.0
2024-12-19 12:05:00,336.32,336.36,335.88,336.19,8917.0,333.9017,333.9414,333.4649,333.7727,8917.0
2024-12-19 12:10:00,335.92,336.31,335.87,336.17,6401.0,333.5046,333.8918,333.455,333.7528,6401.0
2024-12-19 12:15:00,336.13,336.79,335.89,336.54,27471.0,333.7131,334.3683,333.4748,334.1201,27471.0
2024-12-19 12:20:00,336.65,336.65,336.3,336.6,5979.0,334.2294,334.2294,333.8819,334.1797,5979.0
2024-12-19 12:25:00,336.6,336.7,336.01,336.15,10150.0,334.1797,334.279,333.594,333.733,10150.0
2024-12-19 12:30:00,336.27,336.44,335.67,335.94,13200.0,333.8521,334.0209,333.2564,333.5245,13200.0
2024-12-19 12:35:00,335.99,336.26,335.71,336.25,10035.0,333.5741,333.8422,333.2961,333.8322,10035.0
2024-12-19 12:40:00,336.29,336.42,335.59,335.64,10515.0,333.8719,334.001,333.177,333.2266,10515.0
2024-12-19 12:45:00,335.63,336.48,335.61,336.31,8262.0,333.2167,334.0606,333.1968,333.8918,8262.0
2024-12-19 12:50:00,336.17,336.72,336.01,336.57,5420.0,333.7528,334.2989,333.594,334.1499,5420.0
2024-12-19 12:55:00,336.57,337.34,336.57,337.01,6895.0,334.1499,334.9144,334.1499,334.5868,6895.0
2024-12-19 13:00:00,336.91,336.99,336.12,336.13,6613.0,334.4875,334.5669,333.7032,333.7131,6613.0
2024-12-19 13:05:00,336.0,336.6,335.98,336.6,25602.0,333.584,334.1797,333.5642,334.1797,25602.0
2024-12-19 13:10:00,336.53,336.86,336.5,336.84,7867.0,334.1102,334.4378,334.0804,334.418,7867.0
2024-12-19 13:15:00,336.72,337.06,336.58,336.87,7585.0,334.2989,334.6364,334.1599,334.4478,7585.0
2024-12-19 13:20:00,336.95,337.03,336.49,336.78,5854.0,334.5272,334.6066,334.0705,334.3584,5854.0
2024-12-19 13:25:00,336.77,337.08,336.66,336.69,6839.0,334.3485,334.6563,334.2393,334.2691,6839.0
2024-12-19 13:30:00,336.69,336.81,336.42,336.68,25252.0,334.2691,334.3882,334.001,334.2591,25252.0
2024-12-19 13:35:00,336.68,337.33,336.67,337.29,16009.0,334.2591,334.9045,334.2492,334.8648,16009.0
2024-12-19 13:40:00,337.06,337.86,337.06,337.79,5038.0,334.6364,335.4307,334.6364,335.3612,5038.0
2024-12-19 13:45:00,337.64,338.25,337.56,338.16,4411.0,335.2122,335.8179,335.1328,335.7285,4411.0
2024-12-19 13:50:00,338.15,338.31,337.96,338.13,6125.0,335.7186,335.8774,335.5299,335.6987,6125.0
2024-12-19 13:55:00,338.24,339.34,338.24,339.34,7985.0,335.8079,336.9,335.8079,336.9,7985.0
2024-12-19 14:00:00,339.36,339.36,338.55,338.69,5871.0,336.9199,336.9199,336.1157,336.2547,5871.0
2024-12-19 14:05:00,338.57,338.76,338.06,338.12,4273.0,336.1355,336.3242,335.6292,335.6888,4273.0
2024-12-19 14:10:00,338.07,338.07,337.52,337.8,3120.0,335.6391,335.6391,335.0931,335.3711,3120.0
2024-12-19 14:15:00,337.63,337.77,337.28,337.41,7080.0,335.2023,335.3413,334.8548,334.9839,7080.0
2024-12-19 14:20:00,337.33,337.33,336.91,337.03,12818.0,334.9045,334.9045,334.4875,334.6066,12818.0
2024-12-19 14:25:00,336.95,337.21,336.72,336.93,11691.0,334.5272,334.7853,334.2989,334.5073,11691.0
2024-12-19 14:30:00,336.91,337.05,336.63,336.89,10496.0,334.4875,334.6265,334.2095,334.4676,10496.0
2024-12-19 14:35:00,336.88,337.03,336.66,336.9,13563.0,334.4577,334.6066,334.2393,334.4776,13563.0
2024-12-19 14:40:00,336.91,337.06,336.37,336.4,7096.0,334.4875,334.6364,333.9514,333.9812,7096.0
2024-12-19 14:45:00,336.53,336.58,336.24,336.5,5904.0,334.1102,334.1599,333.8223,334.0804,5904.0
2024-12-19 14:50:00,336.5,336.76,336.46,336.62,7475.0,334.0804,334.3386,334.0407,334.1996,7475.0
2024-12-19 14:55:00,336.59,336.77,336.14,336.14,10289.0,334.1698,334.3485,333.723,333.723,10289.0
2024-12-19 15:00:00,336.28,336.46,336.2,336.3,8175.0,333.862,334.0407,333.7826,333.8819,8175.0
2024-12-19 15:05:00,336.28,336.41,335.81,336.13,19446.0,333.862,333.9911,333.3954,333.7131,19446.0
2024-12-19 15:10:00,336.29,336.58,335.98,336.48,7186.0,333.8719,334.1599,333.5642,334.0606,7186.0
2024-12-19 15:15:00,336.71,336.91,336.46,336.7,13925.0,334.2889,334.4875,334.0407,334.279,13925.0
2024-12-19 15:20:00,336.68,337.28,336.67,337.24,30425.0,334.2591,334.8548,334.2492,334.8151,30425.0
2024-12-19 15:25:00,337.21,337.27,336.7,336.87,14665.0,334.7853,334.8449,334.279,334.4478,14665.0
2024-12-19 15:30:00,336.77,336.89,335.45,335.55,15515.0,334.3485,334.4676,333.038,333.1373,15515.0
2024-12-19 15:35:00,335.53,336.26,334.95,336.11,21409.0,333.1174,333.8422,332.5416,333.6932,21409.0
2024-12-19 15:40:00,336.05,336.93,335.91,336.41,18497.0,333.6337,334.5073,333.4947,333.9911,18497.0
2024-12-19 15:45:00,336.38,336.38,335.9,335.98,15463.0,333.9613,333.9613,333.4847,333.5642,15463.0
2024-12-19 15:50:00,335.99,336.22,335.0,335.19,58106.0,333.5741,333.8024,332.5912,332.7799,58106.0
2024-12-19 15:55:00,335.35,336.26,335.35,335.58,98655.0,332.9387,333.8422,332.9387,333.167,98655.0
2024-12-20 09:30:00,333.28,334.95,332.12,334.66,283679.0,330.8836,332.5416,329.7319,332.2537,283679.0
2024-12-20 09:35:00,334.66,335.33,333.25,334.95,15366.0,332.2537,332.9188,330.8538,332.5416,15366.0
2024-12-20 09:40:00,335.0,335.55,334.26,335.53,7885.0,332.5912,333.1373,331.8565,333.1174,7885.0
2024-12-20 09:45:00,335.51,335.51,334.5,334.61,34883.0,333.0976,333.0976,332.0948,332.204,34883.0
2024-12-20 09:50:00,334.6,336.21,334.14,335.32,30233.0,332.1941,333.7925,331.7374,332.9089,30233.0
2024-12-20 09:55:00,335.35,335.89,334.59,335.0,24897.0,332.9387,333.4748,332.1842,332.5912,24897.0
2024-12-20 10:00:00,335.1,335.93,334.17,334.77,12866.0,332.6905,333.5145,331.7672,332.3629,12866.0
2024-12-20 10:05:00,334.98,335.47,334.36,334.7,12202.0,332.5714,333.0578,331.9558,332.2934,12202.0
2024-12-20 10:10:00,334.69,335.99,334.24,335.99,6200.0,332.2834,333.5741,331.8367,333.5741,6200.0
2024-12-20 10:15:00,335.85,335.92,335.32,335.46,4324.0,333.4351,333.5046,332.9089,333.0479,4324.0
2024-12-20 10:20:00,335.34,336.6,335.19,336.51,6042.0,332.9288,334.1797,332.7799,334.0904,6042.0
2024-12-20 10:25:00,336.51,337.79,336.51,337.79,18359.0,334.0904,335.3612,334.0904,335.3612,18359.0
2024-12-20 10:30:00,337.94,338.97,337.93,338.69,21741.0,335.5101,336.5327,335.5002,336.2547,21741.0
2024-12-20 10:35:00,339.1,339.18,338.44,339.12,23888.0,336.6617,336.7412,336.0065,336.6816,23888.0
2024-12-20 10:40:00,339.5,339.5,338.65,339.04,15993.0,337.0589,337.0589,336.215,336.6022,15993.0
2024-12-20 10:45:00,339.04,339.18,338.32,338.32,3775.0,336.6022,336.7412,335.8873,335.8873,3775.0
2024-12-20 10:50:00,338.44,339.56,338.28,339.33,19347.0,336.0065,337.1184,335.8476,336.8901,19347.0
2024-12-20 10:55:00,339.38,339.72,338.52,338.52,26637.0,336.9397,337.2773,336.0859,336.0859,26637.0
2024-12-20 11:00:00,338.51,339.6,338.5,339.6,7516.0,336.076,337.1581,336.0661,337.1581,7516.0
2024-12-20 11:05:00,339.6,340.51,339.57,340.0,16896.0,337.1581,338.0616,337.1284,337.5553,16896.0
2024-12-20 11:10:00,340.05,340.48,340.0,340.39,3857.0,337.6049,338.0318,337.5553,337.9425,3857.0
2024-12-20 11:15:00,340.22,340.74,340.0,340.58,10493.0,337.7737,338.2899,337.5553,338.1311,10493.0
2024-12-20 11:20:00,340.59,341.65,340.57,341.58,11594.0,338.141,339.1934,338.1212,339.1239,11594.0
2024-12-20 11:25:00,341.38,341.58,340.59,341.09,12642.0,338.9253,339.1239,338.141,338.6374,12642.0
2024-12-20 11:30:00,341.13,341.4,340.34,340.34,28284.0,338.6771,338.9452,337.8928,337.8928,28284.0
2024-12-20 11:35:00,340.55,341.5,340.29,341.27,22786.0,338.1013,339.0445,337.8432,338.8161,22786.0
2024-12-20 11:40:00,341.29,342.0,340.95,341.62,4964.0,338.836,339.5409,338.4984,339.1636,4964.0
2024-12-20 11:45:00,341.7,341.7,340.85,341.17,4709.0,339.243,339.243,338.3992,338.7169,4709.0
2024-12-20 11:50:00,341.16,341.44,340.82,341.0,6441.0,338.7069,338.9849,338.3694,338.5481,6441.0
2024-12-20 11:55:00,341.0,342.01,341.0,341.58,3963.0,338.5481,339.5508,338.5481,339.1239,3963.0
2024-12-20 12:00:00,341.74,341.74,340.96,341.2,7329.0,339.2828,339.2828,338.5084,338.7466,7329.0
2024-12-20 12:05:00,341.16,341.52,341.01,341.27,5530.0,338.7069,339.0643,338.558,338.8161,5530.0
2024-12-20 12:10:00,341.41,341.56,340.91,341.51,6845.0,338.9551,339.1041,338.4587,339.0544,6845.0
2024-12-20 12:15:00,341.43,341.64,341.17,341.34,6001.0,338.975,339.1835,338.7169,338.8856,6001.0
2024-12-20 12:20:00,341.29,341.5,340.94,341.42,7225.0,338.836,339.0445,338.4885,338.9651,7225.0
2024-12-20 12:25:00,341.36,341.86,341.1,341.86,11594.0,338.9055,339.4019,338.6474,339.4019,11594.0
2024-12-20 12:30:00,341.94,341.95,340.71,340.94,9130.0,339.4813,339.4912,338.2602,338.4885,9130.0
2024-12-20 12:35:00,340.92,340.92,340.45,340.73,10118.0,338.4687,338.4687,338.002,338.28,10118.0
2024-12-20 12:40:00,340.69,341.0,339.69,339.79,7964.0,338.2403,338.5481,337.2475,337.3468,7964.0
2024-12-20 12:45:00,339.94,340.32,339.26,340.02,19148.0,337.4957,337.873,336.8206,337.5751,19148.0
2024-12-20 12:50:00,340.12,340.62,339.89,340.6,20182.0,337.6744,338.1708,337.4461,338.151,20182.0
2024-12-20 12:55:00,340.6,340.69,340.02,340.02,8185.0,338.151,338.2403,337.5751,337.5751,8185.0
2024-12-20 13:00:00,340.13,340.22,339.32,339.32,8260.0,337.6843,337.7737,336.8802,336.8802,8260.0
2024-12-20 13:05:00,339.36,339.45,338.89,339.26,4186.0,336.9199,337.0092,336.4532,336.8206,4186.0
2024-12-20 13:10:00,339.17,339.21,338.73,338.86,5404.0,336.7312,336.7709,336.2944,336.4235,5404.0
2024-12-20 13:15:00,339.15,339.16,338.11,338.54,4940.0,336.7114,336.7213,335.6789,336.1058,4940.0
2024-12-20 13:20:00,338.5,338.7,338.13,338.46,8052.0,336.0661,336.2646,335.6987,336.0263,8052.0
2024-12-20 13:25:00,338.62,338.62,337.83,337.98,16377.0,336.1852,336.1852,335.4009,335.5498,16377.0
2024-12-20 13:30:00,337.93,338.58,337.93,338.23,27927.0,335.5002,336.1455,335.5002,335.798,27927.0
2024-12-20 13:35:00,338.3,338.5,337.95,338.06,11046.0,335.8675,336.0661,335.52,335.6292,11046.0
2024-12-20 13:40:00,337.9,337.99,337.33,337.52,4871.0,335.4704,335.5597,334.9045,335.0931,4871.0
2024-12-20 13:45:00,337.62,337.62,337.04,337.15,8676.0,335.1924,335.1924,334.6166,334.7258,8676.0
2024-12-20 13:50:00,337.15,337.91,336.97,337.91,11609.0,334.7258,335.4803,334.5471,335.4803,11609.0
2024-12-20 13:55:00,338.14,338.21,337.75,337.9,3685.0,335.7086,335.7781,335.3214,335.4704,3685.0
2024-12-20 14:00:00,337.74,338.24,337.73,337.76,5893.0,335.3115,335.8079,335.3016,335.3314,5893.0
2024-12-20 14:05:00,337.66,337.98,337.66,337.97,9572.0,335.2321,335.5498,335.2321,335.5399,9572.0
2024-12-20 14:10:00,338.04,338.39,338.01,338.36,2962.0,335.6094,335.9568,335.5796,335.9271,2962.0
2024-12-20 14:15:00,338.51,338.71,338.24,338.43,3905.0,336.076,336.2745,335.8079,335.9966,3905.0
2024-12-20 14:20:00,338.44,338.64,338.02,338.54,3440.0,336.0065,336.205,335.5895,336.1058,3440.0
2024-12-20 14:25:00,338.36,338.72,338.3,338.59,7182.0,335.9271,336.2845,335.8675,336.1554,7182.0
2024-12-20 14:30:00,338.71,338.91,338.58,338.86,3306.0,336.2745,336.4731,336.1455,336.4235,3306.0
2024-12-20 14:35:00,338.8,338.89,338.45,338.62,7469.0,336.3639,336.4532,336.0164,336.1852,7469.0
2024-12-20 14:40:00,338.63,338.63,338.15,338.45,16894.0,336.1951,336.1951,335.7186,336.0164,16894.0
2024-12-20 14:45:00,338.45,338.74,338.35,338.47,7620.0,336.0164,336.3043,335.9171,336.0363,7620.0
2024-12-20 14:50:00,338.56,338.74,338.23,338.59,27114.0,336.1256,336.3043,335.798,336.1554,27114.0
2024-12-20 14:55:00,338.61,338.68,338.41,338.43,11015.0,336.1753,336.2448,335.9767,335.9966,11015.0
2024-12-20 15:00:00,338.52,339.04,338.52,338.77,5806.0,336.0859,336.6022,336.0859,336.3341,5806.0
2024-12-20 15:05:00,338.79,339.04,338.49,338.67,6362.0,336.354,336.6022,336.0561,336.2348,6362.0
2024-12-20 15:10:00,338.56,338.63,337.94,338.06,4762.0,336.1256,336.1951,335.5101,335.6292,4762.0
2024-12-20 15:15:00,337.86,338.36,337.82,338.36,8872.0,335.4307,335.9271,335.3909,335.9271,8872.0
2024-12-20 15:20:00,338.3,338.68,337.91,338.43,8187.0,335.8675,336.2448,335.4803,335.9966,8187.0
2024-12-20 15:25:00,338.49,339.0,338.47,338.87,17676.0,336.0561,336.5625,336.0363,336.4334,17676.0
2024-12-20 15:30:00,339.01,339.05,338.21,338.27,31163.0,336.5724,336.6121,335.7781,335.8377,31163.0
2024-12-20 15:35:00,338.27,340.6,338.27,339.88,20524.0,335.8377,338.151,335.8377,337.4361,20524.0
2024-12-20 15:40:00,339.82,340.14,339.56,339.91,10309.0,337.3766,337.6943,337.1184,337.4659,10309.0
2024-12-20 15:45:00,339.98,340.14,339.66,339.82,14961.0,337.5354,337.6943,337.2177,337.3766,14961.0
2024-12-20 15:50:00,339.7,339.96,338.27,338.98,30291.0,337.2574,337.5156,335.8377,336.5426,30291.0
2024-12-20 15:55:00,338.87,338.91,337.7,338.08,158168.0,336.4334,336.4731,335.2718,335.6491,158168.0
2024-12-23 09:30:00,337.13,337.53,335.71,336.22,36565.0,334.7059,335.103,333.2961,333.8024,36565.0
2024-12-23 09:35:00,336.63,337.37,335.46,335.84,37995.0,334.2095,334.9442,333.0479,333.4252,37995.0
2024-12-23 09:40:00,335.67,336.71,335.67,336.05,7307.0,333.2564,334.2889,333.2564,333.6337,7307.0
2024-12-23 09:45:00,336.05,336.67,335.46,335.77,4511.0,333.6337,334.2492,333.0479,333.3557,4511.0
2024-12-23 09:50:00,335.64,336.32,335.07,336.24,8222.0,333.2266,333.9017,332.6607,333.8223,8222.0
2024-12-23 09:55:00,335.87,336.31,335.5,335.66,7463.0,333.455,333.8918,333.0876,333.2465,7463.0
2024-12-23 10:00:00,335.9,335.9,334.8,335.6,8189.0,333.4847,333.4847,332.3927,333.1869,8189.0
2024-12-23 10:05:00,335.34,335.45,334.66,334.92,5024.0,332.9288,333.038,332.2537,332.5118,5024.0
2024-12-23 10:10:00,334.82,334.9,334.2,334.88,16633.0,332.4125,332.4919,331.797,332.4721,16633.0
2024-12-23 10:15:00,335.09,335.24,334.57,334.91,17757.0,332.6806,332.8295,332.1643,332.5019,17757.0
2024-12-23 10:20:00,334.84,335.62,334.56,334.93,13358.0,332.4324,333.2068,332.1544,332.5217,13358.0
2024-12-23 10:25:00,334.69,334.83,334.31,334.44,9716.0,332.2834,332.4224,331.9062,332.0352,9716.0
2024-12-23 10:30:00,334.54,335.16,334.26,335.01,7604.0,332.1345,332.7501,331.8565,332.6011,7604.0
2024-12-23 10:35:00,335.01,335.45,334.74,334.99,6896.0,332.6011,333.038,332.3331,332.5813,6896.0
2024-12-23 10:40:00,335.13,335.32,334.9,335.24,11328.0,332.7203,332.9089,332.4919,332.8295,11328.0
2024-12-23 10:45:00,335.21,335.26,334.62,334.63,8170.0,332.7997,332.8494,332.214,332.2239,8170.0
2024-12-23 10:50:00,334.88,334.99,334.46,334.87,5626.0,332.4721,332.5813,332.0551,332.4622,5626.0
2024-12-23 10:55:00,334.88,335.39,334.73,334.81,4845.0,332.4721,332.9784,332.3232,332.4026,4845.0
2024-12-23 11:00:00,334.81,335.51,334.69,335.51,3789.0,332.4026,333.0976,332.2834,333.0976,3789.0
2024-12-23 11:05:00,335.46,335.63,335.2,335.38,7542.0,333.0479,333.2167,332.7898,332.9685,7542.0
2024-12-23 11:10:00,335.37,335.58,335.06,335.13,3173.0,332.9586,333.167,332.6508,332.7203,3173.0
2024-12-23 11:15:00,335.13,335.13,334.66,334.96,3561.0,332.7203,332.7203,332.2537,332.5515,3561.0
2024-12-23 11:20:00,335.02,335.68,334.82,335.02,3716.0,332.6111,333.2663,332.4125,332.6111,3716.0
2024-12-23 11:25:00,334.79,335.51,334.79,335.27,1873.0,332.3827,333.0976,332.3827,332.8593,1873.0
2024-12-23 11:30:00,335.41,335.76,335.22,335.76,3617.0,332.9983,333.3458,332.8096,333.3458,3617.0
2024-12-23 11:35:00,335.59,335.81,335.44,335.66,5503.0,333.177,333.3954,333.0281,333.2465,5503.0
2024-12-23 11:40:00,335.65,336.22,335.65,336.12,3969.0,333.2365,333.8024,333.2365,333.7032,3969.0
2024-12-23 11:45:00,336.12,336.21,335.83,336.11,5764.0,333.7032,333.7925,333.4153,333.6932,5764.0
2024-12-23 11:50:00,336.11,336.91,336.11,336.91,4994.0,333.6932,334.4875,333.6932,334.4875,4994.0
2024-12-23 11:55:00,336.94,337.56,336.69,337.55,7957.0,334.5173,335.1328,334.2691,335.1229,7957.0
2024-12-23 12:00:00,337.58,338.02,337.58,337.72,6089.0,335.1527,335.5895,335.1527,335.2917,6089.0
2024-12-23 12:05:00,337.68,337.79,337.4,337.65,4592.0,335.2519,335.3612,334.974,335.2222,4592.0
2024-12-23 12:10:00,337.55,338.06,337.39,338.05,4823.0,335.1229,335.6292,334.964,335.6193,4823.0
2024-12-23 12:15:00,337.77,338.32,337.77,338.05,10740.0,335.3413,335.8873,335.3413,335.6193,10740.0
2024-12-23 12:20:00,337.94,338.26,337.57,337.89,15247.0,335.5101,335.8278,335.1427,335.4604,15247.0
2024-12-23 12:25:00,337.93,338.45,337.78,338.23,5551.0,335.5002,336.0164,335.3512,335.798,5551.0
2024-12-23 12:30:00,338.12,338.19,337.72,338.04,3501.0,335.6888,335.7583,335.2917,335.6094,3501.0
2024-12-23 12:35:00,337.87,337.87,337.17,337.53,2367.0,335.4406,335.4406,334.7456,335.103,2367.0
2024-12-23 12:40:00,337.51,337.69,337.38,337.51,2942.0,335.0832,335.2619,334.9541,335.0832,2942.0
2024-12-23 12:45:00,337.6,337.67,337.42,337.51,1573.0,335.1725,335.242,334.9938,335.0832,1573.0
2024-12-23 12:50:00,337.57,337.6,337.3,337.51,1158.0,335.1427,335.1725,334.8747,335.0832,1158.0
2024-12-23 12:55:00,337.51,337.69,337.46,337.47,1870.0,335.0832,335.2619,335.0335,335.0435,1870.0
2024-12-23 13:00:00,337.33,337.86,337.33,337.8,600.0,334.9045,335.4307,334.9045,335.3711,600.0
2024-12-23 13:05:00,337.98,338.09,337.62,337.62,6016.0,335.5498,335.659,335.1924,335.1924,6016.0
2024-12-23 13:10:00,337.67,337.88,337.45,337.46,3110.0,335.242,335.4505,335.0236,335.0335,3110.0
2024-12-23 13:15:00,337.68,337.68,337.15,337.24,2396.0,335.2519,335.2519,334.7258,334.8151,2396.0
2024-12-23 13:20:00,337.43,337.45,337.0,337.36,2532.0,335.0037,335.0236,334.5768,334.9343,2532.0
2024-12-23 13:25:00,337.36,337.6,337.26,337.37,1251.0,334.9343,335.1725,334.835,334.9442,1251.0
2024-12-23 13:30:00,337.51,337.73,337.32,337.68,3849.0,335.0832,335.3016,334.8945,335.2519,3849.0
2024-12-23 13:35:00,337.56,337.92,337.56,337.92,2034.0,335.1328,335.4902,335.1328,335.4902,2034.0
2024-12-23 13:40:00,337.96,338.03,337.72,337.79,1884.0,335.5299,335.5994,335.2917,335.3612,1884.0
2024-12-23 13:45:00,337.8,337.98,337.6,337.98,2942.0,335.3711,335.5498,335.1725,335.5498,2942.0
2024-12-23 13:50:00,337.98,337.99,337.56,337.61,6427.0,335.5498,335.5597,335.1328,335.1825,6427.0
2024-12-23 13:55:00,337.87,338.03,337.72,337.95,2220.0,335.4406,335.5994,335.2917,335.52,2220.0
2024-12-23 14:00:00,338.03,338.17,337.81,337.96,6284.0,335.5994,335.7384,335.381,335.5299,6284.0
2024-12-23 14:05:00,338.06,338.31,337.81,338.31,3298.0,335.6292,335.8774,335.381,335.8774,3298.0
2024-12-23 14:10:00,338.29,338.34,337.94,338.2,3207.0,335.8576,335.9072,335.5101,335.7682,3207.0
2024-12-23 14:15:00,337.92,338.13,337.84,337.99,1100.0,335.4902,335.6987,335.4108,335.5597,1100.0
2024-12-23 14:20:00,337.99,338.0,337.55,337.59,3555.0,335.5597,335.5696,335.1229,335.1626,3555.0
2024-12-23 14:25:00,337.6,337.74,337.35,337.72,3389.0,335.1725,335.3115,334.9243,335.2917,3389.0
2024-12-23 14:30:00,337.45,337.78,337.44,337.59,4254.0,335.0236,335.3512,335.0137,335.1626,4254.0
2024-12-23 14:35:00,337.76,337.76,336.96,336.97,2956.0,335.3314,335.3314,334.5371,334.5471,2956.0
2024-12-23 14:40:00,337.13,337.52,336.97,337.44,2208.0,334.7059,335.0931,334.5471,335.0137,2208.0
2024-12-23 14:45:00,337.61,337.66,337.34,337.42,2928.0,335.1825,335.2321,334.9144,334.9938,2928.0
2024-12-23 14:50:00,337.5,337.62,337.21,337.41,2103.0,335.0732,335.1924,334.7853,334.9839,2103.0
2024-12-23 14:55:00,337.33,337.5,337.11,337.11,1333.0,334.9045,335.0732,334.686,334.686,1333.0
2024-12-23 15:00:00,337.09,337.36,337.09,337.36,1707.0,334.6662,334.9343,334.6662,334.9343,1707.0
2024-12-23 15:05:00,337.38,337.5,337.2,337.23,3405.0,334.9541,335.0732,334.7754,334.8052,3405.0
2024-12-23 15:10:00,337.32,337.69,337.01,337.67,3065.0,334.8945,335.2619,334.5868,335.242,3065.0
2024-12-23 15:15:00,337.6,337.78,337.02,337.37,6680.0,335.1725,335.3512,334.5967,334.9442,6680.0
2024-12-23 15:20:00,337.56,337.63,337.41,337.51,2381.0,335.1328,335.2023,334.9839,335.0832,2381.0
2024-12-23 15:25:00,337.59,337.81,337.47,337.74,3118.0,335.1626,335.381,335.0435,335.3115,3118.0
2024-12-23 15:30:00,337.65,337.86,337.52,337.53,3665.0,335.2222,335.4307,335.0931,335.103,3665.0
2024-12-23 15:35:00,337.54,337.95,337.4,337.64,15285.0,335.113,335.52,334.974,335.2122,15285.0
2024-12-23 15:40:00,337.75,338.37,337.64,338.09,9438.0,335.3214,335.937,335.2122,335.659,9438.0
2024-12-23 15:45:00,338.2,338.44,338.09,338.27,8255.0,335.7682,336.0065,335.659,335.8377,8255.0
2024-12-23 15:50:00,338.26,338.52,338.13,338.31,8586.0,335.8278,336.0859,335.6987,335.8774,8586.0
2024-12-23 15:55:00,338.31,338.49,337.55,337.68,46201.0,335.8774,336.0561,335.1229,335.2519,46201.0
2024-12-24 09:30:00,338.68,338.83,337.2,338.65,19189.0,336.2448,336.3937,334.7754,336.215,19189.0
2024-12-24 09:35:00,338.83,338.91,337.95,338.51,2477.0,336.3937,336.4731,335.52,336.076,2477.0
2024-12-24 09:40:00,339.15,339.15,338.08,338.14,5858.0,336.7114,336.7114,335.6491,335.7086,5858.0
2024-12-24 09:45:00,338.38,338.9,338.06,338.23,3868.0,335.9469,336.4632,335.6292,335.798,3868.0
2024-12-24 09:50:00,338.17,338.74,338.14,338.21,2323.0,335.7384,336.3043,335.7086,335.7781,2323.0
2024-12-24 09:55:00,338.28,338.87,337.97,338.82,4984.0,335.8476,336.4334,335.5399,336.3838,4984.0
2024-12-24 10:00:00,338.83,339.2,338.54,339.0,2298.0,336.3937,336.761,336.1058,336.5625,2298.0
2024-12-24 10:05:00,338.99,339.41,338.82,338.82,7388.0,336.5525,336.9695,336.3838,336.3838,7388.0
2024-12-24 10:10:00,339.08,339.16,338.58,338.97,10397.0,336.6419,336.7213,336.1455,336.5327,10397.0
2024-12-24 10:15:00,338.99,339.36,338.97,339.11,4016.0,336.5525,336.9199,336.5327,336.6717,4016.0
2024-12-24 10:20:00,339.17,339.32,338.86,339.13,5796.0,336.7312,336.8802,336.4235,336.6915,5796.0
2024-12-24 10:25:00,339.12,339.46,338.92,339.25,4531.0,336.6816,337.0192,336.483,336.8107,4531.0
2024-12-24 10:30:00,339.21,339.73,339.21,339.71,3215.0,336.7709,337.2872,336.7709,337.2674,3215.0
2024-12-24 10:35:00,339.72,339.72,338.77,339.02,3806.0,337.2773,337.2773,336.3341,336.5823,3806.0
2024-12-24 10:40:00,339.03,339.28,338.93,339.1,5314.0,336.5922,336.8404,336.493,336.6617,5314.0
2024-12-24 10:45:00,339.3,339.44,339.03,339.28,7994.0,336.8603,336.9993,336.5922,336.8404,7994.0
2024-12-24 10:50:00,339.16,339.57,339.02,339.17,5524.0,336.7213,337.1284,336.5823,336.7312,5524.0
2024-12-24 10:55:00,339.05,339.69,339.05,339.55,5929.0,336.6121,337.2475,336.6121,337.1085,5929.0
2024-12-24 11:00:00,339.61,339.75,339.35,339.66,2528.0,337.1681,337.3071,336.9099,337.2177,2528.0
2024-12-24 11:05:00,339.56,339.98,339.45,339.5,3173.0,337.1184,337.5354,337.0092,337.0589,3173.0
2024-12-24 11:10:00,339.48,339.59,339.04,339.32,4148.0,337.039,337.1482,336.6022,336.8802,4148.0
2024-12-24 11:15:00,339.14,339.62,339.1,339.62,7159.0,336.7015,337.178,336.6617,337.178,7159.0
2024-12-24 11:20:00,339.47,339.81,339.47,339.74,2596.0,337.0291,337.3666,337.0291,337.2971,2596.0
2024-12-24 11:25:00,339.81,339.98,339.63,339.74,4009.0,337.3666,337.5354,337.1879,337.2971,4009.0
2024-12-24 11:30:00,339.62,339.74,339.6,339.74,1668.0,337.178,337.2971,337.1581,337.2971,1668.0
2024-12-24 11:35:00,339.69,339.94,339.68,339.84,2928.0,337.2475,337.4957,337.2376,337.3964,2928.0
2024-12-24 11:40:00,339.88,340.27,339.87,340.27,1544.0,337.4361,337.8233,337.4262,337.8233,1544.0
2024-12-24 11:45:00,340.19,340.21,339.93,340.17,2524.0,337.7439,337.7638,337.4858,337.724,2524.0
2024-12-24 11:50:00,340.12,340.2,339.58,339.71,3323.0,337.6744,337.7538,337.1383,337.2674,3323.0
2024-12-24 11:55:00,339.84,340.21,339.78,339.81,5410.0,337.3964,337.7638,337.3368,337.3666,5410.0
2024-12-24 12:00:00,339.87,340.16,339.87,340.05,3449.0,337.4262,337.7141,337.4262,337.6049,3449.0
2024-12-24 12:05:00,340.12,340.26,340.09,340.26,1437.0,337.6744,337.8134,337.6446,337.8134,1437.0
2024-12-24 12:10:00,340.21,340.57,340.13,340.49,4785.0,337.7638,338.1212,337.6843,338.0417,4785.0
2024-12-24 12:15:00,340.59,340.79,340.41,340.79,4197.0,338.141,338.3396,337.9623,338.3396,4197.0
2024-12-24 12:20:00,340.74,340.83,340.47,340.77,2431.0,338.2899,338.3793,338.0219,338.3197,2431.0
2024-12-24 12:25:00,340.78,341.14,340.78,340.94,9260.0,338.3297,338.6871,338.3297,338.4885,9260.0
2024-12-24 12:30:00,340.8,340.85,340.22,340.27,7239.0,338.3495,338.3992,337.7737,337.8233,7239.0
2024-12-24 12:35:00,340.16,340.65,340.13,340.59,4831.0,337.7141,338.2006,337.6843,338.141,4831.0
2024-12-24 12:40:00,340.67,341.01,340.6,340.6,6005.0,338.2205,338.558,338.151,338.151,6005.0
2024-12-24 12:45:00,340.66,340.82,340.52,340.7,2157.0,338.2105,338.3694,338.0715,338.2502,2157.0
2024-12-24 12:50:00,340.87,341.29,340.78,341.21,7330.0,338.419,338.836,338.3297,338.7566,7330.0
2024-12-24 12:55:00,341.13,341.69,341.13,341.34,24774.0,338.6771,339.2331,338.6771,338.8856,24774.0
2024-12-26 09:30:00,340.85,341.24,340.0,340.99,12786.0,338.3992,338.7864,337.5553,338.5381,12786.0
2024-12-26 09:35:00,340.54,340.7,340.31,340.68,1075.0,338.0914,338.2502,337.863,338.2304,1075.0
2024-12-26 09:40:00,340.45,340.55,340.27,340.53,1514.0,338.002,338.1013,337.8233,338.0815,1514.0
2024-12-26 09:45:00,340.53,340.93,340.02,340.5,6116.0,338.0815,338.4786,337.5751,338.0517,6116.0
2024-12-26 09:50:00,340.5,340.62,338.75,339.01,7991.0,338.0517,338.1708,336.3143,336.5724,7991.0
2024-12-26 09:55:00,339.0,340.26,338.86,340.26,5263.0,336.5625,337.8134,336.4235,337.8134,5263.0
2024-12-26 10:00:00,340.16,340.73,340.11,340.73,6335.0,337.7141,338.28,337.6645,338.28,6335.0
2024-12-26 10:05:00,340.69,340.73,339.93,339.93,2271.0,338.2403,338.28,337.4858,337.4858,2271.0
2024-12-26 10:10:00,340.21,340.36,340.04,340.36,2558.0,337.7638,337.9127,337.595,337.9127,2558.0
2024-12-26 10:15:00,340.19,340.66,340.18,340.37,4272.0,337.7439,338.2105,337.734,337.9226,4272.0
2024-12-26 10:20:00,340.37,341.13,340.36,340.93,4480.0,337.9226,338.6771,337.9127,338.4786,4480.0
2024-12-26 10:25:00,340.94,341.07,340.3,340.46,3504.0,338.4885,338.6176,337.8531,338.012,3504.0
2024-12-26 10:30:00,340.51,340.65,340.26,340.36,4622.0,338.0616,338.2006,337.8134,337.9127,4622.0
2024-12-26 10:35:00,340.32,340.32,339.87,339.97,2314.0,337.873,337.873,337.4262,337.5255,2314.0
2024-12-26 10:40:00,339.99,340.05,339.65,340.03,2878.0,337.5453,337.6049,337.2078,337.5851,2878.0
2024-12-26 10:45:00,340.14,340.34,340.04,340.33,1602.0,337.6943,337.8928,337.595,337.8829,1602.0
2024-12-26 10:50:00,340.4,340.54,340.4,340.54,900.0,337.9524,338.0914,337.9524,338.0914,900.0
2024-12-26 10:55:00,340.44,340.71,340.43,340.58,1965.0,337.9921,338.2602,337.9822,338.1311,1965.0
2024-12-26 11:00:00,340.59,340.79,340.44,340.46,4499.0,338.141,338.3396,337.9921,338.012,4499.0
2024-12-26 11:05:00,340.63,340.78,340.3,340.38,4241.0,338.1807,338.3297,337.8531,337.9325,4241.0
2024-12-26 11:10:00,340.46,340.87,340.46,340.81,2686.0,338.012,338.419,338.012,338.3594,2686.0
2024-12-26 11:15:00,340.95,341.04,340.81,340.92,2092.0,338.4984,338.5878,338.3594,338.4687,2092.0
2024-12-26 11:20:00,341.02,341.1,340.71,340.71,2600.0,338.5679,338.6474,338.2602,338.2602,2600.0
2024-12-26 11:25:00,340.59,340.94,340.58,340.67,3895.0,338.141,338.4885,338.1311,338.2205,3895.0
2024-12-26 11:30:00,340.67,340.94,340.55,340.94,2607.0,338.2205,338.4885,338.1013,338.4885,2607.0
2024-12-26 11:35:00,340.86,341.13,340.85,341.05,4335.0,338.4091,338.6771,338.3992,338.5977,4335.0
2024-12-26 11:40:00,341.18,341.29,341.17,341.29,785.0,338.7268,338.836,338.7169,338.836,785.0
2024-12-26 11:45:00,341.42,341.67,341.41,341.67,2173.0,338.9651,339.2133,338.9551,339.2133,2173.0
2024-12-26 11:50:00,341.67,341.73,341.5,341.73,1181.0,339.2133,339.2728,339.0445,339.2728,1181.0
2024-12-26 11:55:00,341.46,341.73,341.36,341.36,3318.0,339.0048,339.2728,338.9055,338.9055,3318.0
2024-12-26 12:00:00,341.46,341.83,341.45,341.75,1906.0,339.0048,339.3721,338.9948,339.2927,1906.0
2024-12-26 12:05:00,341.71,341.79,341.62,341.65,2355.0,339.253,339.3324,339.1636,339.1934,2355.0
2024-12-26 12:10:00,341.64,341.79,341.64,341.73,1397.0,339.1835,339.3324,339.1835,339.2728,1397.0
2024-12-26 12:15:00,341.71,341.82,341.64,341.8,2052.0,339.253,339.3622,339.1835,339.3423,2052.0
2024-12-26 12:20:00,341.75,341.75,341.29,341.47,3294.0,339.2927,339.2927,338.836,339.0147,3294.0
2024-12-26 12:25:00,341.47,341.47,341.15,341.18,3106.0,339.0147,339.0147,338.697,338.7268,3106.0
2024-12-26 12:30:00,341.23,341.26,340.94,341.26,930.0,338.7764,338.8062,338.4885,338.8062,930.0
2024-12-26 12:35:00,341.19,341.28,341.13,341.21,1259.0,338.7367,338.8261,338.6771,338.7566,1259.0
2024-12-26 12:40:00,341.23,341.36,341.02,341.32,2857.0,338.7764,338.9055,338.5679,338.8658,2857.0
2024-12-26 12:45:00,341.22,341.22,340.73,340.97,8580.0,338.7665,338.7665,338.28,338.5183,8580.0
2024-12-26 12:50:00,340.93,340.94,340.76,340.86,1638.0,338.4786,338.4885,338.3098,338.4091,1638.0
2024-12-26 12:55:00,341.0,341.13,340.77,340.91,1500.0,338.5481,338.6771,338.3197,338.4587,1500.0
2024-12-26 13:00:00,340.83,341.18,340.83,341.06,1876.0,338.3793,338.7268,338.3793,338.6076,1876.0
2024-12-26 13:05:00,341.12,341.39,341.1,341.37,3446.0,338.6672,338.9353,338.6474,338.9154,3446.0
2024-12-26 13:10:00,341.46,341.46,341.12,341.12,3075.0,339.0048,339.0048,338.6672,338.6672,3075.0
2024-12-26 13:15:00,341.16,341.39,341.16,341.39,2263.0,338.7069,338.9353,338.7069,338.9353,2263.0
2024-12-26 13:20:00,341.49,341.49,341.3,341.31,2339.0,339.0346,339.0346,338.8459,338.8558,2339.0
2024-12-26 13:25:00,341.34,341.42,341.32,341.33,908.0,338.8856,338.9651,338.8658,338.8757,908.0
2024-12-26 13:30:00,341.32,341.43,341.03,341.05,4044.0,338.8658,338.975,338.5779,338.5977,4044.0
2024-12-26 13:35:00,341.2,341.37,341.2,341.37,530.0,338.7466,338.9154,338.7466,338.9154,530.0
2024-12-26 13:40:00,341.19,341.25,340.78,340.85,2200.0,338.7367,338.7963,338.3297,338.3992,2200.0
2024-12-26 13:45:00,340.87,341.33,340.86,341.31,2026.0,338.419,338.8757,338.4091,338.8558,2026.0
2024-12-26 13:50:00,341.28,341.28,340.95,341.21,2438.0,338.8261,338.8261,338.4984,338.7566,2438.0
2024-12-26 13:55:00,341.12,341.3,341.0,341.04,2214.0,338.6672,338.8459,338.5481,338.5878,2214.0
2024-12-26 14:00:00,341.05,341.3,341.05,341.2,1910.0,338.5977,338.8459,338.5977,338.7466,1910.0
2024-12-26 14:05:00,341.16,341.17,341.0,341.04,2920.0,338.7069,338.7169,338.5481,338.5878,2920.0
2024-12-26 14:10:00,341.04,341.26,341.04,341.16,1103.0,338.5878,338.8062,338.5878,338.7069,1103.0
2024-12-26 14:15:00,341.11,341.11,340.84,340.84,1991.0,338.6573,338.6573,338.3892,338.3892,1991.0
2024-12-26 14:20:00,340.98,341.0,340.78,340.88,936.0,338.5282,338.5481,338.3297,338.4289,936.0
2024-12-26 14:25:00,340.84,341.01,340.8,340.89,1783.0,338.3892,338.558,338.3495,338.4389,1783.0
2024-12-26 14:30:00,340.79,340.95,340.67,340.67,1771.0,338.3396,338.4984,338.2205,338.2205,1771.0
2024-12-26 14:35:00,340.67,340.83,340.67,340.82,2839.0,338.2205,338.3793,338.2205,338.3694,2839.0
2024-12-26 14:40:00,340.87,341.18,340.87,341.15,2524.0,338.419,338.7268,338.419,338.697,2524.0
2024-12-26 14:45:00,341.26,341.34,341.12,341.27,971.0,338.8062,338.8856,338.6672,338.8161,971.0
2024-12-26 14:50:00,341.32,341.4,341.15,341.34,2683.0,338.8658,338.9452,338.697,338.8856,2683.0
2024-12-26 14:55:00,341.35,341.39,341.25,341.35,1847.0,338.8956,338.9353,338.7963,338.8956,1847.0
2024-12-26 15:00:00,341.24,341.4,341.23,341.36,1000.0,338.7864,338.9452,338.7764,338.9055,1000.0
2024-12-26 15:05:00,341.42,341.47,341.28,341.4,2721.0,338.9651,339.0147,338.8261,338.9452,2721.0
2024-12-26 15:10:00,341.45,341.47,341.11,341.11,3105.0,338.9948,339.0147,338.6573,338.6573,3105.0
2024-12-26 15:15:00,341.12,341.26,340.87,341.0,2475.0,338.6672,338.8062,338.419,338.5481,2475.0
2024-12-26 15:20:00,341.05,341.31,341.0,341.02,4213.0,338.5977,338.8558,338.5481,338.5679,4213.0
2024-12-26 15:25:00,341.19,341.31,341.07,341.13,3266.0,338.7367,338.8558,338.6176,338.6771,3266.0
2024-12-26 15:30:00,341.02,341.08,340.88,341.02,2931.0,338.5679,338.6275,338.4289,338.5679,2931.0
2024-12-26 15:35:00,341.03,341.4,341.02,341.33,4393.0,338.5779,338.9452,338.5679,338.8757,4393.0
2024-12-26 15:40:00,341.31,341.47,341.3,341.4,5044.0,338.8558,339.0147,338.8459,338.9452,5044.0
2024-12-26 15:45:00,341.48,341.58,341.05,341.14,6727.0,339.0246,339.1239,338.5977,338.6871,6727.0
2024-12-26 15:50:00,341.14,341.34,340.65,340.66,9406.0,338.6871,338.8856,338.2006,338.2105,9406.0
2024-12-26 15:55:00,340.8,340.8,340.0,340.08,57098.0,338.3495,338.3495,337.5553,337.6347,57098.0
2024-12-27 09:30:00,336.82,337.59,335.67,335.83,39272.0,334.3981,335.1626,333.2564,333.4153,39272.0
2024-12-27 09:35:00,335.83,337.53,335.83,336.8,6353.0,333.4153,335.103,333.4153,334.3783,6353.0
2024-12-27 09:40:00,337.09,338.29,336.99,338.29,13844.0,334.6662,335.8576,334.5669,335.8576,13844.0
2024-12-27 09:45:00,338.69,338.79,338.28,338.73,2620.0,336.2547,336.354,335.8476,336.2944,2620.0
2024-12-27 09:50:00,338.35,338.85,338.15,338.32,6363.0,335.9171,336.4135,335.7186,335.8873,6363.0
2024-12-27 09:55:00,338.59,338.61,338.01,338.06,5076.0,336.1554,336.1753,335.5796,335.6292,5076.0
2024-12-27 10:00:00,338.23,338.37,336.62,336.63,12449.0,335.798,335.937,334.1996,334.2095,12449.0
2024-12-27 10:05:00,336.57,336.99,336.0,336.71,10194.0,334.1499,334.5669,333.584,334.2889,10194.0
2024-12-27 10:10:00,336.48,336.48,335.5,335.51,7044.0,334.0606,334.0606,333.0876,333.0976,7044.0
2024-12-27 10:15:00,335.5,335.68,334.67,334.72,18373.0,333.0876,333.2663,332.2636,332.3132,18373.0
2024-12-27 10:20:00,334.49,335.75,334.3,335.2,6245.0,332.0849,333.3358,331.8963,332.7898,6245.0
2024-12-27 10:25:00,335.2,335.34,334.93,334.93,2998.0,332.7898,332.9288,332.5217,332.5217,2998.0
2024-12-27 10:30:00,334.98,335.31,334.6,334.65,7874.0,332.5714,332.899,332.1941,332.2437,7874.0
2024-12-27 10:35:00,334.91,335.29,334.65,334.91,4479.0,332.5019,332.8791,332.2437,332.5019,4479.0
2024-12-27 10:40:00,334.88,335.73,334.73,335.25,7346.0,332.4721,333.316,332.3232,332.8394,7346.0
2024-12-27 10:45:00,335.25,335.65,334.65,335.5,10249.0,332.8394,333.2365,332.2437,333.0876,10249.0
2024-12-27 10:50:00,335.44,335.93,335.23,335.93,10706.0,333.0281,333.5145,332.8196,333.5145,10706.0
2024-12-27 10:55:00,335.65,335.8,335.34,335.72,4088.0,333.2365,333.3855,332.9288,333.306,4088.0
2024-12-27 11:00:00,335.7,335.81,334.81,334.94,7195.0,333.2862,333.3954,332.4026,332.5317,7195.0
2024-12-27 11:05:00,335.07,335.15,334.72,334.83,4438.0,332.6607,332.7401,332.3132,332.4224,4438.0
2024-12-27 11:10:00,334.91,335.04,334.36,334.36,10120.0,332.5019,332.6309,331.9558,331.9558,10120.0
2024-12-27 11:15:00,334.5,334.53,334.02,334.06,4404.0,332.0948,332.1246,331.6183,331.658,4404.0
2024-12-27 11:20:00,334.0,334.44,333.88,334.44,4378.0,331.5984,332.0352,331.4793,332.0352,4378.0
2024-12-27 11:25:00,334.34,334.9,334.34,334.78,4192.0,331.936,332.4919,331.936,332.3728,4192.0
2024-12-27 11:30:00,334.8,335.32,334.7,335.14,4987.0,332.3927,332.9089,332.2934,332.7302,4987.0
2024-12-27 11:35:00,335.2,335.37,334.5,334.5,6564.0,332.7898,332.9586,332.0948,332.0948,6564.0
2024-12-27 11:40:00,334.61,334.69,334.05,334.24,2847.0,332.204,332.2834,331.6481,331.8367,2847.0
2024-12-27 11:45:00,334.14,334.43,333.43,333.6,6137.0,331.7374,332.0253,331.0325,331.2013,6137.0
2024-12-27 11:50:00,333.6,333.6,332.5,332.69,7967.0,331.2013,331.2013,330.1092,330.2978,7967.0
2024-12-27 11:55:00,332.83,333.37,332.66,332.73,9282.0,330.4368,330.9729,330.268,330.3375,9282.0
2024-12-27 12:00:00,332.69,332.87,332.51,332.52,7456.0,330.2978,330.4765,330.1191,330.1291,7456.0
2024-12-27 12:05:00,332.44,332.64,332.25,332.53,8280.0,330.0496,330.2482,329.861,330.139,8280.0
2024-12-27 12:10:00,332.58,332.6,332.24,332.36,3143.0,330.1886,330.2085,329.8511,329.9702,3143.0
2024-12-27 12:15:00,332.47,332.58,332.06,332.17,6547.0,330.0794,330.1886,329.6724,329.7816,6547.0
2024-12-27 12:20:00,332.18,332.18,331.83,331.92,7012.0,329.7915,329.7915,329.444,329.5334,7012.0
2024-12-27 12:25:00,332.0,332.29,331.96,332.09,4926.0,329.6128,329.9007,329.5731,329.7021,4926.0
2024-12-27 12:30:00,332.11,332.39,331.91,331.92,7779.0,329.722,330.0,329.5234,329.5334,7779.0
2024-12-27 12:35:00,331.9,331.9,331.28,331.56,8669.0,329.5135,329.5135,328.898,329.176,8669.0
2024-12-27 12:40:00,331.54,331.69,331.34,331.53,5309.0,329.1561,329.305,328.9575,329.1462,5309.0
2024-12-27 12:45:00,331.47,331.62,331.34,331.43,16644.0,329.0866,329.2355,328.9575,329.0469,16644.0
2024-12-27 12:50:00,331.53,331.84,331.42,331.84,12341.0,329.1462,329.4539,329.037,329.4539,12341.0
2024-12-27 12:55:00,331.87,332.16,331.76,332.02,5829.0,329.4837,329.7716,329.3745,329.6326,5829.0
2024-12-27 13:00:00,331.9,332.43,331.89,332.38,6441.0,329.5135,330.0397,329.5036,329.9901,6441.0
2024-12-27 13:05:00,332.39,332.5,332.02,332.28,13409.0,330.0,330.1092,329.6326,329.8908,13409.0
2024-12-27 13:10:00,332.22,332.68,332.06,332.68,3986.0,329.8312,330.2879,329.6724,330.2879,3986.0
2024-12-27 13:15:00,332.62,332.68,332.36,332.53,8465.0,330.2283,330.2879,329.9702,330.139,8465.0
2024-12-27 13:20:00,332.4,332.68,332.3,332.38,4199.0,330.0099,330.2879,329.9106,329.9901,4199.0
2024-12-27 13:25:00,332.44,332.75,332.34,332.44,4523.0,330.0496,330.3574,329.9503,330.0496,4523.0
2024-12-27 13:30:00,332.26,332.85,332.26,332.74,7153.0,329.8709,330.4567,329.8709,330.3475,7153.0
2024-12-27 13:35:00,332.85,333.12,332.85,333.11,4458.0,330.4567,330.7247,330.4567,330.7148,4458.0
2024-12-27 13:40:00,333.22,333.41,333.07,333.41,7669.0,330.824,331.0127,330.6751,331.0127,7669.0
2024-12-27 13:45:00,333.43,333.48,332.91,333.22,6338.0,331.0325,331.0821,330.5162,330.824,6338.0
2024-12-27 13:50:00,333.24,333.6,333.24,333.55,3696.0,330.8439,331.2013,330.8439,331.1516,3696.0
2024-12-27 13:55:00,333.54,333.79,333.44,333.67,7327.0,331.1417,331.3899,331.0424,331.2708,7327.0
2024-12-27 14:00:00,333.64,333.79,333.53,333.63,4842.0,331.241,331.3899,331.1318,331.2311,4842.0
2024-12-27 14:05:00,333.59,334.03,333.51,334.01,5573.0,331.1914,331.6282,331.1119,331.6083,5573.0
2024-12-27 14:10:00,333.92,334.35,333.92,334.14,5436.0,331.519,331.9459,331.519,331.7374,5436.0
2024-12-27 14:15:00,334.14,334.46,334.08,334.46,5156.0,331.7374,332.0551,331.6778,332.0551,5156.0
2024-12-27 14:20:00,334.4,334.46,333.98,334.07,4482.0,331.9955,332.0551,331.5786,331.6679,4482.0
2024-12-27 14:25:00,334.13,334.25,334.1,334.19,5018.0,331.7275,331.8466,331.6977,331.787,5018.0
2024-12-27 14:30:00,334.23,334.31,334.04,334.25,6493.0,331.8268,331.9062,331.6381,331.8466,6493.0
2024-12-27 14:35:00,334.3,334.55,334.22,334.22,4001.0,331.8963,332.1445,331.8168,331.8168,4001.0
2024-12-27 14:40:00,334.36,334.7,334.32,334.7,6003.0,331.9558,332.2934,331.9161,332.2934,6003.0
2024-12-27 14:45:00,334.65,334.9,334.55,334.9,4470.0,332.2437,332.4919,332.1445,332.4919,4470.0
2024-12-27 14:50:00,334.86,334.86,334.6,334.63,4294.0,332.4522,332.4522,332.1941,332.2239,4294.0
2024-12-27 14:55:00,334.63,335.06,334.63,334.97,15949.0,332.2239,332.6508,332.2239,332.5614,15949.0
2024-12-27 15:00:00,334.97,335.07,334.36,334.62,7621.0,332.5614,332.6607,331.9558,332.214,7621.0
2024-12-27 15:05:00,334.63,334.69,334.22,334.41,5225.0,332.2239,332.2834,331.8168,332.0055,5225.0
2024-12-27 15:10:00,334.41,334.49,333.65,333.83,7003.0,332.0055,332.0849,331.2509,331.4296,7003.0
2024-12-27 15:15:00,333.83,333.97,333.51,333.86,9531.0,331.4296,331.5686,331.1119,331.4594,9531.0
2024-12-27 15:20:00,333.75,333.75,333.44,333.48,7061.0,331.3502,331.3502,331.0424,331.0821,7061.0
2024-12-27 15:25:00,333.48,333.91,333.48,333.81,9045.0,331.0821,331.5091,331.0821,331.4098,9045.0
2024-12-27 15:30:00,333.75,333.91,333.61,333.75,8279.0,331.3502,331.5091,331.2112,331.3502,8279.0
2024-12-27 15:35:00,333.71,333.78,333.48,333.7,10482.0,331.3105,331.38,331.0821,331.3006,10482.0
2024-12-27 15:40:00,333.68,333.68,333.1,333.21,11780.0,331.2807,331.2807,330.7049,330.8141,11780.0
2024-12-27 15:45:00,333.21,333.79,333.11,333.79,21930.0,330.8141,331.3899,330.7148,331.3899,21930.0
2024-12-27 15:50:00,333.87,334.83,333.87,334.21,22036.0,331.4693,332.4224,331.4693,331.8069,22036.0
2024-12-27 15:55:00,334.44,334.82,334.05,334.79,80215.0,332.0352,332.4125,331.6481,332.3827,80215.0
2024-12-30 09:30:00,329.14,329.85,327.54,329.76,48259.0,326.7734,327.4783,325.1849,327.3889,48259.0
2024-12-30 09:35:00,330.0,330.66,329.29,329.29,9836.0,327.6272,328.2824,326.9223,326.9223,9836.0
2024-12-30 09:40:00,329.69,330.28,328.98,329.3,17110.0,327.3194,327.9052,326.6145,326.9322,17110.0
2024-12-30 09:45:00,329.43,330.22,329.12,329.61,19103.0,327.0613,327.8456,326.7535,327.24,19103.0
2024-12-30 09:50:00,329.22,329.49,328.73,329.06,13225.0,326.8528,327.1208,326.3663,326.6939,13225.0
2024-12-30 09:55:00,329.07,329.63,328.77,328.86,14627.0,326.7039,327.2598,326.406,326.4954,14627.0
2024-12-30 10:00:00,328.91,329.63,328.0,329.04,13970.0,326.545,327.2598,325.6416,326.6741,13970.0
2024-12-30 10:05:00,329.26,329.5,329.0,329.09,4584.0,326.8925,327.1308,326.6344,326.7237,4584.0
2024-12-30 10:10:00,328.89,329.23,328.62,329.12,7400.0,326.5252,326.8627,326.2571,326.7535,7400.0
2024-12-30 10:15:00,328.9,329.02,328.23,328.68,10084.0,326.5351,326.6542,325.8699,326.3167,10084.0
2024-12-30 10:20:00,328.71,328.75,327.59,327.59,3953.0,326.3464,326.3862,325.2345,325.2345,3953.0
2024-12-30 10:25:00,328.05,328.6,327.72,328.47,3794.0,325.6912,326.2372,325.3636,326.1082,3794.0
2024-12-30 10:30:00,328.43,328.9,328.25,328.9,3674.0,326.0685,326.5351,325.8898,326.5351,3674.0
2024-12-30 10:35:00,328.81,329.44,328.19,329.19,3813.0,326.4457,327.0712,325.8302,326.823,3813.0
2024-12-30 10:40:00,329.54,329.71,329.21,329.34,4850.0,327.1705,327.3393,326.8429,326.9719,4850.0
2024-12-30 10:45:00,329.34,329.73,328.37,328.73,13055.0,326.9719,327.3591,326.0089,326.3663,13055.0
2024-12-30 10:50:00,328.54,329.69,328.54,329.66,8087.0,326.1777,327.3194,326.1777,327.2896,8087.0
2024-12-30 10:55:00,329.67,330.32,329.66,330.13,8183.0,327.2995,327.9449,327.2896,327.7562,8183.0
2024-12-30 11:00:00,329.95,330.3,329.88,330.17,12626.0,327.5775,327.925,327.508,327.7959,12626.0
2024-12-30 11:05:00,330.17,331.79,330.17,331.64,12503.0,327.7959,329.4043,327.7959,329.2554,12503.0
2024-12-30 11:10:00,331.6,331.77,331.16,331.16,5950.0,329.2157,329.3844,328.7788,328.7788,5950.0
2024-12-30 11:15:00,331.13,331.44,331.1,331.43,6313.0,328.749,329.0568,328.7193,329.0469,6313.0
2024-12-30 11:20:00,331.33,331.45,331.18,331.18,3147.0,328.9476,329.0667,328.7987,328.7987,3147.0
2024-12-30 11:25:00,331.1,331.64,331.09,331.64,6017.0,328.7193,329.2554,328.7093,329.2554,6017.0
2024-12-30 11:30:00,331.58,332.16,331.51,332.1,14786.0,329.1958,329.7716,329.1263,329.7121,14786.0
2024-12-30 11:35:00,332.05,332.59,332.04,332.56,4145.0,329.6624,330.1985,329.6525,330.1688,4145.0
2024-12-30 11:40:00,332.59,333.15,332.51,333.14,6418.0,330.1985,330.7545,330.1191,330.7446,6418.0
2024-12-30 11:45:00,332.98,332.98,332.15,332.46,4327.0,330.5857,330.5857,329.7617,330.0695,4327.0
2024-12-30 11:50:00,332.32,332.71,332.32,332.51,3253.0,329.9305,330.3177,329.9305,330.1191,3253.0
2024-12-30 11:55:00,332.69,333.57,332.66,333.48,2802.0,330.2978,331.1715,330.268,331.0821,2802.0
2024-12-30 12:00:00,333.38,333.83,333.27,333.27,3544.0,330.9829,331.4296,330.8737,330.8737,3544.0
2024-12-30 12:05:00,333.45,333.48,332.95,333.18,3675.0,331.0524,331.0821,330.556,330.7843,3675.0
2024-12-30 12:10:00,333.41,333.83,333.32,333.5,6733.0,331.0127,331.4296,330.9233,331.102,6733.0
2024-12-30 12:15:00,333.53,333.67,333.53,333.61,2631.0,331.1318,331.2708,331.1318,331.2112,2631.0
2024-12-30 12:20:00,333.59,334.07,333.59,333.92,9647.0,331.1914,331.6679,331.1914,331.519,9647.0
2024-12-30 12:25:00,333.81,333.84,333.46,333.69,3645.0,331.4098,331.4396,331.0623,331.2906,3645.0
2024-12-30 12:30:00,333.69,333.87,333.52,333.85,4172.0,331.2906,331.4693,331.1219,331.4495,4172.0
2024-12-30 12:35:00,333.86,333.88,333.34,333.4,2767.0,331.4594,331.4793,330.9432,331.0027,2767.0
2024-12-30 12:40:00,333.27,333.49,333.1,333.49,4120.0,330.8737,331.0921,330.7049,331.0921,4120.0
2024-12-30 12:45:00,333.15,333.53,333.13,333.5,2399.0,330.7545,331.1318,330.7347,331.102,2399.0
2024-12-30 12:50:00,333.55,333.68,332.86,332.86,4641.0,331.1516,331.2807,330.4666,330.4666,4641.0
2024-12-30 12:55:00,332.76,333.75,332.47,333.46,4035.0,330.3673,331.3502,330.0794,331.0623,4035.0
2024-12-30 13:00:00,333.5,333.5,332.82,332.87,3119.0,331.102,331.102,330.4269,330.4765,3119.0
2024-12-30 13:05:00,333.0,333.25,332.64,333.14,3234.0,330.6056,330.8538,330.2482,330.7446,3234.0
2024-12-30 13:10:00,333.12,333.8,333.12,333.6,7057.0,330.7247,331.3998,330.7247,331.2013,7057.0
2024-12-30 13:15:00,333.53,333.81,333.39,333.39,2314.0,331.1318,331.4098,330.9928,330.9928,2314.0
2024-12-30 13:20:00,333.49,333.71,333.13,333.13,1822.0,331.0921,331.3105,330.7347,330.7347,1822.0
2024-12-30 13:25:00,333.21,333.21,332.61,333.04,4783.0,330.8141,330.8141,330.2184,330.6453,4783.0
2024-12-30 13:30:00,332.91,333.53,332.85,333.36,2868.0,330.5162,331.1318,330.4567,330.963,2868.0
2024-12-30 13:35:00,333.53,333.66,333.11,333.11,1993.0,331.1318,331.2609,330.7148,330.7148,1993.0
2024-12-30 13:40:00,333.18,333.75,333.13,333.75,2358.0,330.7843,331.3502,330.7347,331.3502,2358.0
2024-12-30 13:45:00,333.63,333.94,333.51,333.94,5473.0,331.2311,331.5388,331.1119,331.5388,5473.0
2024-12-30 13:50:00,333.79,333.93,333.45,333.7,2904.0,331.3899,331.5289,331.0524,331.3006,2904.0
2024-12-30 13:55:00,333.8,333.82,333.65,333.72,1350.0,331.3998,331.4197,331.2509,331.3204,1350.0
2024-12-30 14:00:00,333.61,333.84,333.4,333.4,3371.0,331.2112,331.4396,331.0027,331.0027,3371.0
2024-12-30 14:05:00,333.52,333.57,332.99,333.54,3255.0,331.1219,331.1715,330.5957,331.1417,3255.0
2024-12-30 14:10:00,333.36,333.39,332.88,333.18,3640.0,330.963,330.9928,330.4865,330.7843,3640.0
2024-12-30 14:15:00,332.86,333.19,332.71,332.71,2465.0,330.4666,330.7942,330.3177,330.3177,2465.0
2024-12-30 14:20:00,332.74,333.12,332.58,333.11,4002.0,330.3475,330.7247,330.1886,330.7148,4002.0
2024-12-30 14:25:00,333.12,333.28,332.85,333.0,5073.0,330.7247,330.8836,330.4567,330.6056,5073.0
2024-12-30 14:30:00,332.85,333.42,332.78,332.95,4201.0,330.4567,331.0226,330.3872,330.556,4201.0
2024-12-30 14:35:00,333.04,333.34,332.96,333.13,1612.0,330.6453,330.9432,330.5659,330.7347,1612.0
2024-12-30 14:40:00,333.26,333.3,333.0,333.1,2489.0,330.8637,330.9034,330.6056,330.7049,2489.0
2024-12-30 14:45:00,332.98,333.26,332.98,333.11,2605.0,330.5857,330.8637,330.5857,330.7148,2605.0
2024-12-30 14:50:00,332.98,333.29,332.85,333.24,5308.0,330.5857,330.8935,330.4567,330.8439,5308.0
2024-12-30 14:55:00,333.32,333.41,333.17,333.18,3900.0,330.9233,331.0127,330.7744,330.7843,3900.0
2024-12-30 15:00:00,333.16,333.29,332.77,332.86,3337.0,330.7644,330.8935,330.3773,330.4666,3337.0
2024-12-30 15:05:00,332.67,333.0,332.54,332.82,3880.0,330.278,330.6056,330.1489,330.4269,3880.0
2024-12-30 15:10:00,333.05,333.13,332.67,333.03,4801.0,330.6552,330.7347,330.278,330.6354,4801.0
2024-12-30 15:15:00,333.04,333.3,332.92,333.3,2710.0,330.6453,330.9034,330.5262,330.9034,2710.0
2024-12-30 15:20:00,333.21,333.31,333.1,333.28,4586.0,330.8141,330.9134,330.7049,330.8836,4586.0
2024-12-30 15:25:00,333.28,333.28,332.11,332.11,4190.0,330.8836,330.8836,329.722,329.722,4190.0
2024-12-30 15:30:00,332.18,332.46,332.09,332.36,4442.0,329.7915,330.0695,329.7021,329.9702,4442.0
2024-12-30 15:35:00,332.31,332.36,332.02,332.17,4345.0,329.9206,329.9702,329.6326,329.7816,4345.0
2024-12-30 15:40:00,332.25,332.65,332.15,332.31,8091.0,329.861,330.2581,329.7617,329.9206,8091.0
2024-12-30 15:45:00,332.29,332.51,332.06,332.31,9932.0,329.9007,330.1191,329.6724,329.9206,9932.0
2024-12-30 15:50:00,332.38,333.14,332.2,332.79,13475.0,329.9901,330.7446,329.8114,330.3971,13475.0
2024-12-30 15:55:00,332.79,333.12,332.34,332.43,59003.0,330.3971,330.7247,329.9503,330.0397,59003.0
2024-12-31 09:30:00,332.25,333.98,332.25,333.3,16090.0,329.861,331.5786,329.861,330.9034,16090.0
2024-12-31 09:35:00,333.48,333.85,332.62,333.0,1890.0,331.0821,331.4495,330.2283,330.6056,1890.0
2024-12-31 09:40:00,332.85,332.85,332.48,332.6,4118.0,330.4567,330.4567,330.0893,330.2085,4118.0
2024-12-31 09:45:00,332.54,333.38,332.24,333.13,8502.0,330.1489,330.9829,329.8511,330.7347,8502.0
2024-12-31 09:50:00,332.85,332.85,332.0,332.18,3090.0,330.4567,330.4567,329.6128,329.7915,3090.0
2024-12-31 09:55:00,332.3,333.15,332.29,333.15,3443.0,329.9106,330.7545,329.9007,330.7545,3443.0
2024-12-31 10:00:00,332.94,333.88,332.94,333.35,7722.0,330.546,331.4793,330.546,330.9531,7722.0
2024-12-31 10:05:00,332.96,333.27,332.0,332.23,2121.0,330.5659,330.8737,329.6128,329.8411,2121.0
2024-12-31 10:10:00,332.59,332.81,332.4,332.59,2277.0,330.1985,330.417,330.0099,330.1985,2277.0
2024-12-31 10:15:00,332.67,333.54,332.63,333.29,7207.0,330.278,331.1417,330.2383,330.8935,7207.0
2024-12-31 10:20:00,333.58,333.84,332.74,333.51,1153.0,331.1814,331.4396,330.3475,331.1119,1153.0
2024-12-31 10:25:00,333.63,333.82,333.1,333.23,7773.0,331.2311,331.4197,330.7049,330.8339,7773.0
2024-12-31 10:30:00,333.35,333.51,332.27,332.36,3245.0,330.9531,331.1119,329.8808,329.9702,3245.0
2024-12-31 10:35:00,332.62,333.16,332.62,333.16,3992.0,330.2283,330.7644,330.2283,330.7644,3992.0
2024-12-31 10:40:00,333.13,333.14,332.59,333.0,2653.0,330.7347,330.7446,330.1985,330.6056,2653.0
2024-12-31 10:45:00,332.63,332.67,332.28,332.42,1305.0,330.2383,330.278,329.8908,330.0298,1305.0
2024-12-31 10:50:00,332.54,332.98,332.4,332.75,927.0,330.1489,330.5857,330.0099,330.3574,927.0
2024-12-31 10:55:00,332.75,332.8,332.51,332.68,1382.0,330.3574,330.407,330.1191,330.2879,1382.0
2024-12-31 11:00:00,332.74,332.74,331.69,331.84,4554.0,330.3475,330.3475,329.305,329.4539,4554.0
2024-12-31 11:05:00,332.07,332.2,331.83,332.19,3216.0,329.6823,329.8114,329.444,329.8014,3216.0
2024-12-31 11:10:00,332.24,332.69,332.03,332.4,4981.0,329.8511,330.2978,329.6426,330.0099,4981.0
2024-12-31 11:15:00,332.68,332.83,332.37,332.56,4240.0,330.2879,330.4368,329.9801,330.1688,4240.0
2024-12-31 11:20:00,332.32,332.7,332.32,332.54,14281.0,329.9305,330.3078,329.9305,330.1489,14281.0
2024-12-31 11:25:00,332.54,332.73,332.32,332.53,2652.0,330.1489,330.3375,329.9305,330.139,2652.0
2024-12-31 11:30:00,332.57,332.57,332.31,332.39,6770.0,330.1787,330.1787,329.9206,330.0,6770.0
2024-12-31 11:35:00,332.4,332.51,332.3,332.44,6516.0,330.0099,330.1191,329.9106,330.0496,6516.0
2024-12-31 11:40:00,332.55,332.92,332.55,332.92,3466.0,330.1588,330.5262,330.1588,330.5262,3466.0
2024-12-31 11:45:00,333.03,333.07,332.75,332.93,1922.0,330.6354,330.6751,330.3574,330.5361,1922.0
2024-12-31 11:50:00,332.93,333.14,332.9,333.08,3799.0,330.5361,330.7446,330.5063,330.685,3799.0
2024-12-31 11:55:00,333.12,333.12,332.49,332.49,4872.0,330.7247,330.7247,330.0993,330.0993,4872.0
2024-12-31 12:00:00,332.49,332.76,332.3,332.76,9026.0,330.0993,330.3673,329.9106,330.3673,9026.0
2024-12-31 12:05:00,332.77,332.91,332.37,332.71,5745.0,330.3773,330.5162,329.9801,330.3177,5745.0
2024-12-31 12:10:00,332.72,332.88,332.36,332.44,7996.0,330.3276,330.4865,329.9702,330.0496,7996.0
2024-12-31 12:15:00,332.44,332.85,332.32,332.85,5523.0,330.0496,330.4567,329.9305,330.4567,5523.0
2024-12-31 12:20:00,333.01,333.01,332.52,332.65,2733.0,330.6155,330.6155,330.1291,330.2581,2733.0
2024-12-31 12:25:00,332.65,332.75,332.22,332.37,15625.0,330.2581,330.3574,329.8312,329.9801,15625.0
2024-12-31 12:30:00,332.29,332.33,331.51,331.81,8128.0,329.9007,329.9404,329.1263,329.4242,8128.0
2024-12-31 12:35:00,331.54,331.71,331.45,331.6,3244.0,329.1561,329.3249,329.0667,329.2157,3244.0
2024-12-31 12:40:00,331.61,331.87,331.51,331.81,2549.0,329.2256,329.4837,329.1263,329.4242,2549.0
2024-12-31 12:45:00,331.78,331.78,331.35,331.59,4554.0,329.3944,329.3944,328.9675,329.2057,4554.0
2024-12-31 12:50:00,331.61,331.96,331.6,331.96,1682.0,329.2256,329.5731,329.2157,329.5731,1682.0
2024-12-31 12:55:00,332.34,332.78,332.34,332.76,5824.0,329.9503,330.3872,329.9503,330.3673,5824.0
2024-12-31 13:00:00,332.81,333.02,332.57,332.83,7720.0,330.417,330.6255,330.1787,330.4368,7720.0
2024-12-31 13:05:00,332.81,333.12,332.69,332.89,2468.0,330.417,330.7247,330.2978,330.4964,2468.0
2024-12-31 13:10:00,333.2,333.2,332.66,332.82,2956.0,330.8042,330.8042,330.268,330.4269,2956.0
2024-12-31 13:15:00,332.69,332.95,332.65,332.74,3567.0,330.2978,330.556,330.2581,330.3475,3567.0
2024-12-31 13:20:00,332.69,332.69,331.59,331.9,6257.0,330.2978,330.2978,329.2057,329.5135,6257.0
2024-12-31 13:25:00,331.9,331.98,331.47,331.68,6051.0,329.5135,329.5929,329.0866,329.2951,6051.0
2024-12-31 13:30:00,331.79,331.94,331.62,331.94,1115.0,329.4043,329.5532,329.2355,329.5532,1115.0
2024-12-31 13:35:00,331.72,331.88,331.63,331.88,1766.0,329.3348,329.4937,329.2455,329.4937,1766.0
2024-12-31 13:40:00,331.91,332.37,331.91,332.27,1173.0,329.5234,329.9801,329.5234,329.8808,1173.0
2024-12-31 13:45:00,332.27,332.56,332.27,332.56,3554.0,329.8808,330.1688,329.8808,330.1688,3554.0
2024-12-31 13:50:00,332.56,332.94,332.31,332.57,4047.0,330.1688,330.546,329.9206,330.1787,4047.0
2024-12-31 13:55:00,332.67,332.67,332.0,332.0,1659.0,330.278,330.278,329.6128,329.6128,1659.0
2024-12-31 14:00:00,332.0,332.06,331.64,331.79,5091.0,329.6128,329.6724,329.2554,329.4043,5091.0
2024-12-31 14:05:00,331.96,332.5,331.7,332.49,2774.0,329.5731,330.1092,329.3149,330.0993,2774.0
2024-12-31 14:10:00,332.6,332.97,332.49,332.8,2930.0,330.2085,330.5758,330.0993,330.407,2930.0
2024-12-31 14:15:00,332.66,332.8,332.09,332.13,2259.0,330.268,330.407,329.7021,329.7419,2259.0
2024-12-31 14:20:00,331.74,332.01,331.72,331.81,1487.0,329.3547,329.6227,329.3348,329.4242,1487.0
2024-12-31 14:25:00,331.91,332.12,331.67,331.71,1650.0,329.5234,329.7319,329.2852,329.3249,1650.0
2024-12-31 14:30:00,331.71,331.81,331.54,331.72,3220.0,329.3249,329.4242,329.1561,329.3348,3220.0
2024-12-31 14:35:00,331.66,331.88,331.66,331.82,2886.0,329.2752,329.4937,329.2752,329.4341,2886.0
2024-12-31 14:40:00,331.9,331.9,331.47,331.55,4462.0,329.5135,329.5135,329.0866,329.166,4462.0
2024-12-31 14:45:00,331.58,331.76,331.47,331.73,2229.0,329.1958,329.3745,329.0866,329.3447,2229.0
2024-12-31 14:50:00,331.69,332.25,331.67,331.93,2007.0,329.305,329.861,329.2852,329.5433,2007.0
2024-12-31 14:55:00,331.98,332.46,331.97,332.4,4122.0,329.5929,330.0695,329.583,330.0099,4122.0
2024-12-31 15:00:00,332.2,332.52,332.2,332.52,1729.0,329.8114,330.1291,329.8114,330.1291,1729.0
2024-12-31 15:05:00,332.48,332.86,332.43,332.86,2189.0,330.0893,330.4666,330.0397,330.4666,2189.0
2024-12-31 15:10:00,332.77,332.86,331.82,331.82,11137.0,330.3773,330.4666,329.4341,329.4341,11137.0
2024-12-31 15:15:00,331.91,332.37,331.9,332.33,4293.0,329.5234,329.9801,329.5135,329.9404,4293.0
2024-12-31 15:20:00,332.29,332.82,332.19,332.37,4163.0,329.9007,330.4269,329.8014,329.9801,4163.0
2024-12-31 15:25:00,332.33,332.93,332.33,332.88,3021.0,329.9404,330.5361,329.9404,330.4865,3021.0
2024-12-31 15:30:00,332.81,332.9,332.12,332.51,6111.0,330.417,330.5063,329.7319,330.1191,6111.0
2024-12-31 15:35:00,332.59,332.98,331.97,331.97,5258.0,330.1985,330.5857,329.583,329.583,5258.0
2024-12-31 15:40:00,332.05,332.16,331.64,331.74,12091.0,329.6624,329.7716,329.2554,329.3547,12091.0
2024-12-31 15:45:00,331.65,332.14,331.26,332.07,8649.0,329.2653,329.7518,328.8781,329.6823,8649.0
2024-12-31 15:50:00,332.06,332.37,331.67,332.05,29884.0,329.6724,329.9801,329.2852,329.6624,29884.0
2024-12-31 15:55:00,332.09,332.12,331.38,331.97,68667.0,329.7021,329.7319,328.9972,329.583,68667.0
2025-01-02 09:30:00,334.68,336.1,334.16,334.48,24629.0,332.2735,333.6833,331.7573,332.075,24629.0
2025-01-02 09:35:00,334.73,335.11,333.0,334.83,11535.0,332.3232,332.7004,330.6056,332.4224,11535.0
2025-01-02 09:40:00,334.57,335.75,334.57,335.74,5394.0,332.1643,333.3358,332.1643,333.3259,5394.0
2025-01-02 09:45:00,335.6,336.22,335.55,336.0,5836.0,333.1869,333.8024,333.1373,333.584,5836.0
2025-01-02 09:50:00,336.01,336.92,335.74,336.92,6428.0,333.594,334.4974,333.3259,334.4974,6428.0
2025-01-02 09:55:00,336.46,337.66,336.46,336.88,7021.0,334.0407,335.2321,334.0407,334.4577,7021.0
2025-01-02 10:00:00,336.88,337.68,336.62,337.37,5002.0,334.4577,335.2519,334.1996,334.9442,5002.0
2025-01-02 10:05:00,337.0,337.91,336.98,337.46,4891.0,334.5768,335.4803,334.557,335.0335,4891.0
2025-01-02 10:10:00,337.64,337.74,336.83,337.73,5417.0,335.2122,335.3115,334.4081,335.3016,5417.0
2025-01-02 10:15:00,337.23,337.73,336.67,336.82,13067.0,334.8052,335.3016,334.2492,334.3981,13067.0
2025-01-02 10:20:00,336.41,336.41,335.3,335.71,5896.0,333.9911,333.9911,332.8891,333.2961,5896.0
2025-01-02 10:25:00,335.49,335.96,334.88,335.39,5139.0,333.0777,333.5443,332.4721,332.9784,5139.0
2025-01-02 10:30:00,335.15,335.99,334.66,335.85,8249.0,332.7401,333.5741,332.2537,333.4351,8249.0
2025-01-02 10:35:00,335.85,336.64,335.39,335.53,8748.0,333.4351,334.2194,332.9784,333.1174,8748.0
2025-01-02 10:40:00,335.74,335.98,335.18,335.75,4649.0,333.3259,333.5642,332.7699,333.3358,4649.0
2025-01-02 10:45:00,335.93,335.93,335.21,335.83,3393.0,333.5145,333.5145,332.7997,333.4153,3393.0
2025-01-02 10:50:00,335.93,336.46,335.5,336.23,4430.0,333.5145,334.0407,333.0876,333.8124,4430.0
2025-01-02 10:55:00,335.99,336.23,334.9,334.91,3809.0,333.5741,333.8124,332.4919,332.5019,3809.0
2025-01-02 11:00:00,335.09,335.39,333.88,334.24,6416.0,332.6806,332.9784,331.4793,331.8367,6416.0
2025-01-02 11:05:00,334.24,334.79,334.1,334.79,5383.0,331.8367,332.3827,331.6977,332.3827,5383.0
2025-01-02 11:10:00,334.69,335.28,334.52,335.28,4151.0,332.2834,332.8692,332.1147,332.8692,4151.0
2025-01-02 11:15:00,335.26,336.1,335.13,336.05,5024.0,332.8494,333.6833,332.7203,333.6337,5024.0
2025-01-02 11:20:00,336.03,336.87,335.61,336.74,10542.0,333.6138,334.4478,333.1968,334.3187,10542.0
2025-01-02 11:25:00,336.66,336.78,336.47,336.68,2517.0,334.2393,334.3584,334.0506,334.2591,2517.0
2025-01-02 11:30:00,336.66,336.69,336.19,336.66,6056.0,334.2393,334.2691,333.7727,334.2393,6056.0
2025-01-02 11:35:00,336.44,336.8,336.3,336.65,4002.0,334.0209,334.3783,333.8819,334.2294,4002.0
2025-01-02 11:40:00,336.7,337.08,336.66,337.08,3707.0,334.279,334.6563,334.2393,334.6563,3707.0
2025-01-02 11:45:00,336.78,337.28,336.7,337.01,3656.0,334.3584,334.8548,334.279,334.5868,3656.0
2025-01-02 11:50:00,337.16,337.17,336.3,336.5,3484.0,334.7357,334.7456,333.8819,334.0804,3484.0
2025-01-02 11:55:00,336.58,336.79,336.4,336.64,3297.0,334.1599,334.3683,333.9812,334.2194,3297.0
2025-01-02 12:00:00,336.76,336.86,336.48,336.86,5377.0,334.3386,334.4378,334.0606,334.4378,5377.0
2025-01-02 12:05:00,336.63,336.71,335.97,336.11,2353.0,334.2095,334.2889,333.5542,333.6932,2353.0
2025-01-02 12:10:00,336.31,336.76,336.2,336.5,4969.0,333.8918,334.3386,333.7826,334.0804,4969.0
2025-01-02 12:15:00,336.41,336.41,335.91,335.91,1983.0,333.9911,333.9911,333.4947,333.4947,1983.0
2025-01-02 12:20:00,335.83,336.07,335.6,335.61,3126.0,333.4153,333.6535,333.1869,333.1968,3126.0
2025-01-02 12:25:00,335.47,335.51,334.05,334.22,5797.0,333.0578,333.0976,331.6481,331.8168,5797.0
2025-01-02 12:30:00,334.03,334.21,333.52,333.53,7801.0,331.6282,331.8069,331.1219,331.1318,7801.0
2025-01-02 12:35:00,333.35,333.5,332.01,332.44,6156.0,330.9531,331.102,329.6227,330.0496,6156.0
2025-01-02 12:40:00,332.57,332.63,332.07,332.53,9674.0,330.1787,330.2383,329.6823,330.139,9674.0
2025-01-02 12:45:00,332.29,332.37,331.88,331.9,2613.0,329.9007,329.9801,329.4937,329.5135,2613.0
2025-01-02 12:50:00,331.66,332.69,331.66,332.36,2450.0,329.2752,330.2978,329.2752,329.9702,2450.0
2025-01-02 12:55:00,332.39,332.72,332.15,332.54,12025.0,330.0,330.3276,329.7617,330.1489,12025.0
2025-01-02 13:00:00,332.44,332.57,331.58,331.69,3167.0,330.0496,330.1787,329.1958,329.305,3167.0
2025-01-02 13:05:00,331.55,332.39,331.51,332.39,3975.0,329.166,330.0,329.1263,330.0,3975.0
2025-01-02 13:10:00,332.14,332.15,331.35,331.5,6740.0,329.7518,329.7617,328.9675,329.1164,6740.0
2025-01-02 13:15:00,331.38,331.64,330.98,331.38,3473.0,328.9972,329.2554,328.6001,328.9972,3473.0
2025-01-02 13:20:00,331.54,331.82,331.24,331.29,5994.0,329.1561,329.4341,328.8583,328.9079,5994.0
2025-01-02 13:25:00,331.32,331.49,331.15,331.38,6406.0,328.9377,329.1065,328.7689,328.9972,6406.0
2025-01-02 13:30:00,331.22,331.22,330.24,330.65,17647.0,328.8384,328.8384,327.8654,328.2725,17647.0
2025-01-02 13:35:00,330.8,331.15,330.52,330.83,2410.0,328.4214,328.7689,328.1434,328.4512,2410.0
2025-01-02 13:40:00,330.82,331.7,330.69,331.69,5252.0,328.4413,329.3149,328.3122,329.305,5252.0
2025-01-02 13:45:00,331.18,331.41,330.68,330.69,4274.0,328.7987,329.027,328.3023,328.3122,4274.0
2025-01-02 13:50:00,330.76,331.01,330.55,330.66,5004.0,328.3817,328.6299,328.1732,328.2824,5004.0
2025-01-02 13:55:00,330.89,331.61,330.68,331.56,3361.0,328.5108,329.2256,328.3023,329.176,3361.0
2025-01-02 14:00:00,331.38,331.83,331.06,331.83,2323.0,328.9972,329.444,328.6795,329.444,2323.0
2025-01-02 14:05:00,331.71,332.1,331.5,331.8,3059.0,329.3249,329.7121,329.1164,329.4142,3059.0
2025-01-02 14:10:00,331.57,331.98,331.55,331.56,2604.0,329.1859,329.5929,329.166,329.176,2604.0
2025-01-02 14:15:00,331.73,332.05,331.29,331.75,11795.0,329.3447,329.6624,328.9079,329.3646,11795.0
2025-01-02 14:20:00,331.53,332.32,331.51,332.32,6151.0,329.1462,329.9305,329.1263,329.9305,6151.0
2025-01-02 14:25:00,332.12,332.44,331.93,332.31,4725.0,329.7319,330.0496,329.5433,329.9206,4725.0
2025-01-02 14:30:00,332.04,332.49,331.87,332.15,4875.0,329.6525,330.0993,329.4837,329.7617,4875.0
2025-01-02 14:35:00,332.21,332.28,331.76,332.11,3092.0,329.8213,329.8908,329.3745,329.722,3092.0
2025-01-02 14:40:00,331.93,332.38,331.92,332.17,2453.0,329.5433,329.9901,329.5334,329.7816,2453.0
2025-01-02 14:45:00,332.24,332.69,331.76,332.39,4423.0,329.8511,330.2978,329.3745,330.0,4423.0
2025-01-02 14:50:00,332.4,332.79,332.39,332.48,3543.0,330.0099,330.3971,330.0,330.0893,3543.0
2025-01-02 14:55:00,332.81,332.81,331.8,331.8,8155.0,330.417,330.417,329.4142,329.4142,8155.0
2025-01-02 15:00:00,332.11,332.98,332.11,332.98,4085.0,329.722,330.5857,329.722,330.5857,4085.0
2025-01-02 15:05:00,332.88,332.91,332.34,332.55,8898.0,330.4865,330.5162,329.9503,330.1588,8898.0
2025-01-02 15:10:00,332.66,332.81,332.21,332.57,6287.0,330.268,330.417,329.8213,330.1787,6287.0
2025-01-02 15:15:00,332.43,332.53,332.18,332.49,8411.0,330.0397,330.139,329.7915,330.0993,8411.0
2025-01-02 15:20:00,332.54,332.72,332.35,332.59,5846.0,330.1489,330.3276,329.9603,330.1985,5846.0
2025-01-02 15:25:00,332.76,332.87,332.47,332.47,5958.0,330.3673,330.4765,330.0794,330.0794,5958.0
2025-01-02 15:30:00,332.59,333.16,332.26,332.44,6098.0,330.1985,330.7644,329.8709,330.0496,6098.0
2025-01-02 15:35:00,332.27,332.27,331.86,331.86,5075.0,329.8808,329.8808,329.4738,329.4738,5075.0
2025-01-02 15:40:00,332.01,332.33,332.01,332.12,4912.0,329.6227,329.9404,329.6227,329.7319,4912.0
2025-01-02 15:45:00,332.1,332.52,331.99,332.12,3844.0,329.7121,330.1291,329.6029,329.7319,3844.0
2025-01-02 15:50:00,332.32,332.6,331.76,331.76,9888.0,329.9305,330.2085,329.3745,329.3745,9888.0
2025-01-02 15:55:00,331.75,332.22,331.58,332.18,31240.0,329.3646,329.8312,329.1958,329.7915,31240.0
2025-01-03 09:30:00,333.95,335.58,333.65,334.47,21282.0,331.5488,333.167,331.2509,332.065,21282.0
2025-01-03 09:35:00,334.59,335.06,334.2,335.06,3827.0,332.1842,332.6508,331.797,332.6508,3827.0
2025-01-03 09:40:00,335.62,336.51,335.37,336.5,9840.0,333.2068,334.0904,332.9586,334.0804,9840.0
2025-01-03 09:45:00,336.49,336.64,335.41,336.3,22652.0,334.0705,334.2194,332.9983,333.8819,22652.0
2025-01-03 09:50:00,336.24,336.6,335.59,336.42,6670.0,333.8223,334.1797,333.177,334.001,6670.0
2025-01-03 09:55:00,336.37,337.37,336.36,337.37,4539.0,333.9514,334.9442,333.9414,334.9442,4539.0
2025-01-03 10:00:00,336.55,338.28,335.91,338.28,14212.0,334.1301,335.8476,333.4947,335.8476,14212.0
2025-01-03 10:05:00,338.19,339.57,338.1,339.19,29692.0,335.7583,337.1284,335.6689,336.7511,29692.0
2025-01-03 10:10:00,339.19,339.48,338.45,338.64,10471.0,336.7511,337.039,336.0164,336.205,10471.0
2025-01-03 10:15:00,338.44,338.66,337.67,338.1,11352.0,336.0065,336.2249,335.242,335.6689,11352.0
2025-01-03 10:20:00,338.09,338.33,336.74,338.33,11409.0,335.659,335.8973,334.3187,335.8973,11409.0
2025-01-03 10:25:00,338.42,339.21,338.03,339.0,12754.0,335.9866,336.7709,335.5994,336.5625,12754.0
2025-01-03 10:30:00,338.79,338.95,338.32,338.67,7137.0,336.354,336.5128,335.8873,336.2348,7137.0
2025-01-03 10:35:00,338.79,339.83,338.79,338.86,14328.0,336.354,337.3865,336.354,336.4235,14328.0
2025-01-03 10:40:00,338.98,340.29,338.98,339.88,10011.0,336.5426,337.8432,336.5426,337.4361,10011.0
2025-01-03 10:45:00,339.94,339.96,339.37,339.62,6676.0,337.4957,337.5156,336.9298,337.178,6676.0
2025-01-03 10:50:00,339.75,339.79,338.92,339.06,11657.0,337.3071,337.3468,336.483,336.622,11657.0
2025-01-03 10:55:00,339.17,339.39,339.07,339.39,3141.0,336.7312,336.9497,336.632,336.9497,3141.0
2025-01-03 11:00:00,339.29,339.6,339.1,339.41,5407.0,336.8504,337.1581,336.6617,336.9695,5407.0
2025-01-03 11:05:00,339.31,339.31,338.71,338.91,6201.0,336.8702,336.8702,336.2745,336.4731,6201.0
2025-01-03 11:10:00,338.71,338.84,338.0,338.71,6161.0,336.2745,336.4036,335.5696,336.2745,6161.0
2025-01-03 11:15:00,338.73,338.73,338.32,338.52,2933.0,336.2944,336.2944,335.8873,336.0859,2933.0
2025-01-03 11:20:00,338.59,338.59,337.87,338.01,4113.0,336.1554,336.1554,335.4406,335.5796,4113.0
2025-01-03 11:25:00,338.03,338.4,338.02,338.4,3895.0,335.5994,335.9668,335.5895,335.9668,3895.0
2025-01-03 11:30:00,338.41,339.12,338.41,338.97,4591.0,335.9767,336.6816,335.9767,336.5327,4591.0
2025-01-03 11:35:00,338.85,339.02,338.39,338.65,4408.0,336.4135,336.5823,335.9568,336.215,4408.0
2025-01-03 11:40:00,338.83,339.42,338.81,339.27,2470.0,336.3937,336.9794,336.3738,336.8305,2470.0
2025-01-03 11:45:00,339.25,339.47,338.93,339.44,7586.0,336.8107,337.0291,336.493,336.9993,7586.0
2025-01-03 11:50:00,339.33,339.57,339.27,339.29,9213.0,336.8901,337.1284,336.8305,336.8504,9213.0
2025-01-03 11:55:00,339.5,339.62,339.19,339.35,9508.0,337.0589,337.178,336.7511,336.9099,9508.0
2025-01-03 12:00:00,339.49,339.86,339.32,339.86,9698.0,337.0489,337.4163,336.8802,337.4163,9698.0
2025-01-03 12:05:00,339.77,340.01,339.65,339.79,8040.0,337.3269,337.5652,337.2078,337.3468,8040.0
2025-01-03 12:10:00,339.61,339.97,339.59,339.79,3497.0,337.1681,337.5255,337.1482,337.3468,3497.0
2025-01-03 12:15:00,339.78,340.35,339.78,340.06,11138.0,337.3368,337.9028,337.3368,337.6148,11138.0
2025-01-03 12:20:00,340.22,340.25,340.04,340.05,2462.0,337.7737,337.8035,337.595,337.6049,2462.0
2025-01-03 12:25:00,340.32,340.49,339.76,339.83,4863.0,337.873,338.0417,337.317,337.3865,4863.0
2025-01-03 12:30:00,340.16,340.24,339.85,340.24,5777.0,337.7141,337.7935,337.4063,337.7935,5777.0
2025-01-03 12:35:00,340.22,340.25,339.86,340.25,2683.0,337.7737,337.8035,337.4163,337.8035,2683.0
2025-01-03 12:40:00,340.25,340.57,340.13,340.34,7594.0,337.8035,338.1212,337.6843,337.8928,7594.0
2025-01-03 12:45:00,340.23,340.37,340.02,340.33,5243.0,337.7836,337.9226,337.5751,337.8829,5243.0
2025-01-03 12:50:00,340.38,340.51,340.01,340.36,6065.0,337.9325,338.0616,337.5652,337.9127,6065.0
2025-01-03 12:55:00,340.21,340.59,340.03,340.46,2052.0,337.7638,338.141,337.5851,338.012,2052.0
2025-01-03 13:00:00,340.49,340.73,340.27,340.58,12749.0,338.0417,338.28,337.8233,338.1311,12749.0
2025-01-03 13:05:00,340.72,340.87,340.3,340.47,6500.0,338.2701,338.419,337.8531,338.0219,6500.0
2025-01-03 13:10:00,340.32,340.6,340.23,340.24,5891.0,337.873,338.151,337.7836,337.7935,5891.0
2025-01-03 13:15:00,340.26,340.45,340.25,340.45,5037.0,337.8134,338.002,337.8035,338.002,5037.0
2025-01-03 13:20:00,340.54,340.87,340.54,340.6,4957.0,338.0914,338.419,338.0914,338.151,4957.0
2025-01-03 13:25:00,340.73,340.95,340.53,340.95,3859.0,338.28,338.4984,338.0815,338.4984,3859.0
2025-01-03 13:30:00,341.03,341.49,340.74,340.75,13375.0,338.5779,339.0346,338.2899,338.2999,13375.0
2025-01-03 13:35:00,340.99,341.42,340.89,341.26,4448.0,338.5381,338.9651,338.4389,338.8062,4448.0
2025-01-03 13:40:00,341.37,341.44,341.14,341.2,7938.0,338.9154,338.9849,338.6871,338.7466,7938.0
2025-01-03 13:45:00,341.14,341.27,341.1,341.27,1450.0,338.6871,338.8161,338.6474,338.8161,1450.0
2025-01-03 13:50:00,341.18,341.21,340.7,341.12,5758.0,338.7268,338.7566,338.2502,338.6672,5758.0
2025-01-03 13:55:00,341.15,341.3,340.76,341.12,16430.0,338.697,338.8459,338.3098,338.6672,16430.0
2025-01-03 14:00:00,341.11,341.64,341.08,341.24,4269.0,338.6573,339.1835,338.6275,338.7864,4269.0
2025-01-03 14:05:00,341.24,341.71,341.24,341.56,3841.0,338.7864,339.253,338.7864,339.1041,3841.0
2025-01-03 14:10:00,341.56,342.18,341.37,342.13,3669.0,339.1041,339.7196,338.9154,339.67,3669.0
2025-01-03 14:15:00,342.11,342.85,342.04,342.73,10925.0,339.6501,340.3848,339.5806,340.2656,10925.0
2025-01-03 14:20:00,342.7,343.07,342.57,343.04,18228.0,340.2359,340.6032,340.1068,340.5734,18228.0
2025-01-03 14:25:00,343.08,343.45,342.93,343.38,9135.0,340.6131,340.9805,340.4642,340.911,9135.0
2025-01-03 14:30:00,343.44,343.44,342.89,343.18,5694.0,340.9705,340.9705,340.4245,340.7124,5694.0
2025-01-03 14:35:00,343.18,343.38,343.06,343.06,4850.0,340.7124,340.911,340.5933,340.5933,4850.0
2025-01-03 14:40:00,343.2,343.23,342.48,342.92,15318.0,340.7323,340.762,340.0174,340.4543,15318.0
2025-01-03 14:45:00,342.88,343.08,342.73,343.0,7414.0,340.4146,340.6131,340.2656,340.5337,7414.0
2025-01-03 14:50:00,342.95,343.35,342.95,343.34,10816.0,340.4841,340.8812,340.4841,340.8713,10816.0
2025-01-03 14:55:00,343.31,343.36,343.05,343.29,15047.0,340.8415,340.8911,340.5833,340.8216,15047.0
2025-01-03 15:00:00,343.28,343.32,342.67,343.05,9115.0,340.8117,340.8514,340.2061,340.5833,9115.0
2025-01-03 15:05:00,343.1,343.43,343.05,343.27,3779.0,340.633,340.9606,340.5833,340.8018,3779.0
2025-01-03 15:10:00,343.18,343.28,342.56,342.8,10979.0,340.7124,340.8117,340.0969,340.3351,10979.0
2025-01-03 15:15:00,342.77,342.92,342.67,342.67,8975.0,340.3054,340.4543,340.2061,340.2061,8975.0
2025-01-03 15:20:00,342.63,342.82,342.43,342.81,13804.0,340.1664,340.355,339.9678,340.3451,13804.0
2025-01-03 15:25:00,342.77,343.15,342.67,343.04,20693.0,340.3054,340.6826,340.2061,340.5734,20693.0
2025-01-03 15:30:00,342.83,343.0,342.5,342.86,12676.0,340.3649,340.5337,340.0373,340.3947,12676.0
2025-01-03 15:35:00,342.74,343.37,342.57,342.94,20635.0,340.2756,340.901,340.1068,340.4741,20635.0
2025-01-03 15:40:00,342.99,342.99,342.57,342.63,12946.0,340.5238,340.5238,340.1068,340.1664,12946.0
2025-01-03 15:45:00,342.62,342.86,342.39,342.82,21898.0,340.1564,340.3947,339.9281,340.355,21898.0
2025-01-03 15:50:00,342.89,342.98,342.4,342.5,27625.0,340.4245,340.5138,339.938,340.0373,27625.0
2025-01-03 15:55:00,342.42,343.06,342.31,342.67,83975.0,339.9579,340.5933,339.8487,340.2061,83975.0
2025-01-06 09:30:00,348.0,350.0,346.67,347.59,46041.0,345.4977,347.4834,344.1773,345.0907,46041.0
2025-01-06 09:35:00,347.77,348.28,347.0,347.77,22342.0,345.2694,345.7757,344.5049,345.2694,22342.0
2025-01-06 09:40:00,347.8,350.98,347.76,349.81,38645.0,345.2992,348.4563,345.2595,347.2947,38645.0
2025-01-06 09:45:00,350.28,351.65,349.95,351.01,20840.0,347.7614,349.1215,347.4337,348.4861,20840.0
2025-01-06 09:50:00,351.07,351.62,350.65,351.35,13839.0,348.5457,349.0917,348.1287,348.8237,13839.0
2025-01-06 09:55:00,351.53,352.87,351.19,352.83,11005.0,349.0024,350.3327,348.6648,350.293,11005.0
2025-01-06 10:00:00,352.77,353.4,352.66,353.02,44529.0,350.2334,350.8589,350.1242,350.4816,44529.0
2025-01-06 10:05:00,353.02,353.02,351.4,352.06,28622.0,350.4816,350.4816,348.8733,349.5286,28622.0
2025-01-06 10:10:00,352.05,352.05,350.98,351.57,58916.0,349.5186,349.5186,348.4563,349.0421,58916.0
2025-01-06 10:15:00,351.68,351.69,350.32,351.11,23622.0,349.1513,349.1612,347.8011,348.5854,23622.0
2025-01-06 10:20:00,351.19,351.29,350.64,351.27,20484.0,348.6648,348.7641,348.1188,348.7442,20484.0
2025-01-06 10:25:00,351.52,352.84,351.34,352.76,8011.0,348.9924,350.3029,348.8137,350.2235,8011.0
2025-01-06 10:30:00,352.49,352.74,351.47,351.47,17307.0,349.9555,350.2037,348.9428,348.9428,17307.0
2025-01-06 10:35:00,351.46,351.86,351.33,351.58,12853.0,348.9329,349.33,348.8038,349.052,12853.0
2025-01-06 10:40:00,351.66,351.91,351.15,351.45,10155.0,349.1314,349.3796,348.6251,348.9229,10155.0
2025-01-06 10:45:00,351.48,351.63,351.05,351.19,17214.0,348.9527,349.1016,348.5258,348.6648,17214.0
2025-01-06 10:50:00,351.19,351.5,350.91,351.42,12697.0,348.6648,348.9726,348.3868,348.8932,12697.0
2025-01-06 10:55:00,351.41,351.49,350.75,351.23,28744.0,348.8832,348.9627,348.228,348.7045,28744.0
2025-01-06 11:00:00,351.39,351.53,349.91,350.44,22708.0,348.8634,349.0024,347.394,347.9202,22708.0
2025-01-06 11:05:00,350.66,350.82,350.44,350.7,8723.0,348.1386,348.2975,347.9202,348.1783,8723.0
2025-01-06 11:10:00,350.81,350.81,350.36,350.49,11375.0,348.2875,348.2875,347.8408,347.9698,11375.0
2025-01-06 11:15:00,350.52,350.65,350.02,350.39,15828.0,347.9996,348.1287,347.5032,347.8706,15828.0
2025-01-06 11:20:00,350.49,351.19,350.49,351.02,16402.0,347.9698,348.6648,347.9698,348.496,16402.0
2025-01-06 11:25:00,351.06,351.08,350.18,350.47,18536.0,348.5357,348.5556,347.6621,347.95,18536.0
2025-01-06 11:30:00,350.68,351.7,350.46,351.51,14875.0,348.1585,349.1711,347.9401,348.9825,14875.0
2025-01-06 11:35:00,351.71,352.01,351.42,351.82,6950.0,349.1811,349.4789,348.8932,349.2903,6950.0
2025-01-06 11:40:00,351.82,351.91,351.6,351.79,7400.0,349.2903,349.3796,349.0719,349.2605,7400.0
2025-01-06 11:45:00,351.76,351.94,351.52,351.7,9728.0,349.2307,349.4094,348.9924,349.1711,9728.0
2025-01-06 11:50:00,351.77,351.95,351.59,351.84,6076.0,349.2406,349.4193,349.0619,349.3101,6076.0
2025-01-06 11:55:00,351.81,351.96,351.69,351.85,5327.0,349.2803,349.4293,349.1612,349.3201,5327.0
2025-01-06 12:00:00,351.82,351.82,351.27,351.28,6696.0,349.2903,349.2903,348.7442,348.7542,6696.0
2025-01-06 12:05:00,351.28,351.56,350.91,351.5,7368.0,348.7542,349.0321,348.3868,348.9726,7368.0
2025-01-06 12:10:00,351.5,351.65,351.33,351.48,7612.0,348.9726,349.1215,348.8038,348.9527,7612.0
2025-01-06 12:15:00,351.48,351.73,351.37,351.49,6971.0,348.9527,349.2009,348.8435,348.9627,6971.0
2025-01-06 12:20:00,351.49,351.57,351.17,351.36,8708.0,348.9627,349.0421,348.645,348.8336,8708.0
2025-01-06 12:25:00,351.36,351.66,351.17,351.66,5104.0,348.8336,349.1314,348.645,349.1314,5104.0
2025-01-06 12:30:00,351.54,351.9,351.25,351.81,8658.0,349.0123,349.3697,348.7244,349.2803,8658.0
2025-01-06 12:35:00,351.81,351.89,351.2,351.2,7834.0,349.2803,349.3598,348.6747,348.6747,7834.0
2025-01-06 12:40:00,351.08,351.24,350.72,350.78,5200.0,348.5556,348.7144,348.1982,348.2578,5200.0
2025-01-06 12:45:00,350.93,351.12,350.61,351.12,10116.0,348.4067,348.5953,348.089,348.5953,10116.0
2025-01-06 12:50:00,351.02,351.14,350.69,350.92,10918.0,348.496,348.6152,348.1684,348.3967,10918.0
2025-01-06 12:55:00,350.94,351.15,350.66,351.09,5155.0,348.4166,348.6251,348.1386,348.5655,5155.0
2025-01-06 13:00:00,351.08,351.08,349.99,350.21,17636.0,348.5556,348.5556,347.4734,347.6919,17636.0
2025-01-06 13:05:00,350.18,350.25,349.85,349.92,11734.0,347.6621,347.7316,347.3344,347.4039,11734.0
2025-01-06 13:10:00,349.84,350.12,349.79,350.0,12647.0,347.3245,347.6025,347.2749,347.4834,12647.0
2025-01-06 13:15:00,350.12,350.12,349.45,349.6,12776.0,347.6025,347.6025,346.9373,347.0862,12776.0
2025-01-06 13:20:00,349.81,350.28,349.75,350.12,12428.0,347.2947,347.7614,347.2352,347.6025,12428.0
2025-01-06 13:25:00,350.3,350.35,350.11,350.31,7380.0,347.7812,347.8308,347.5926,347.7911,7380.0
2025-01-06 13:30:00,350.32,350.32,349.55,349.69,13632.0,347.8011,347.8011,347.0366,347.1756,13632.0
2025-01-06 13:35:00,349.69,350.2,349.68,350.07,24478.0,347.1756,347.6819,347.1657,347.5529,24478.0
2025-01-06 13:40:00,350.2,350.44,349.91,350.24,23253.0,347.6819,347.9202,347.394,347.7216,23253.0
2025-01-06 13:45:00,350.28,350.28,349.76,349.88,18855.0,347.7614,347.7614,347.2451,347.3642,18855.0
2025-01-06 13:50:00,349.69,350.38,349.69,350.2,16771.0,347.1756,347.8606,347.1756,347.6819,16771.0
2025-01-06 13:55:00,350.27,350.27,349.99,350.05,7067.0,347.7514,347.7514,347.4734,347.533,7067.0
2025-01-06 14:00:00,350.05,350.05,349.17,349.66,20011.0,347.533,347.533,346.6593,347.1458,20011.0
2025-01-06 14:05:00,349.73,350.17,349.73,350.06,16549.0,347.2153,347.6521,347.2153,347.5429,16549.0
2025-01-06 14:10:00,350.05,350.05,349.41,349.99,18313.0,347.533,347.533,346.8976,347.4734,18313.0
2025-01-06 14:15:00,349.94,350.35,349.88,350.28,13108.0,347.4238,347.8308,347.3642,347.7614,13108.0
2025-01-06 14:20:00,350.29,350.43,350.07,350.3,16378.0,347.7713,347.9103,347.5529,347.7812,16378.0
2025-01-06 14:25:00,350.12,350.35,350.01,350.08,11805.0,347.6025,347.8308,347.4933,347.5628,11805.0
2025-01-06 14:30:00,350.03,350.21,349.86,350.06,8724.0,347.5131,347.6919,347.3444,347.5429,8724.0
2025-01-06 14:35:00,350.0,350.06,349.62,349.72,12054.0,347.4834,347.5429,347.1061,347.2054,12054.0
2025-01-06 14:40:00,349.63,349.82,349.51,349.79,11065.0,347.116,347.3047,346.9969,347.2749,11065.0
2025-01-06 14:45:00,349.85,350.16,349.67,350.05,12975.0,347.3344,347.6422,347.1557,347.533,12975.0
2025-01-06 14:50:00,349.89,349.89,349.45,349.7,6440.0,347.3742,347.3742,346.9373,347.1855,6440.0
2025-01-06 14:55:00,349.68,349.75,349.13,349.35,12539.0,347.1657,347.2352,346.6196,346.838,12539.0
2025-01-06 15:00:00,349.35,349.35,348.8,349.11,13185.0,346.838,346.838,346.292,346.5998,13185.0
2025-01-06 15:05:00,349.11,349.27,348.72,348.72,14097.0,346.5998,346.7586,346.2126,346.2126,14097.0
2025-01-06 15:10:00,348.88,349.11,348.74,348.9,9409.0,346.3714,346.5998,346.2324,346.3913,9409.0
2025-01-06 15:15:00,348.9,348.9,348.52,348.86,12556.0,346.3913,346.3913,346.014,346.3516,12556.0
2025-01-06 15:20:00,348.75,349.13,348.75,349.03,7127.0,346.2424,346.6196,346.2424,346.5203,7127.0
2025-01-06 15:25:00,349.02,349.24,348.8,348.86,19558.0,346.5104,346.7288,346.292,346.3516,19558.0
2025-01-06 15:30:00,348.87,348.93,348.64,348.74,10183.0,346.3615,346.4211,346.1331,346.2324,10183.0
2025-01-06 15:35:00,348.65,348.74,348.13,348.13,18816.0,346.1431,346.2324,345.6268,345.6268,18816.0
2025-01-06 15:40:00,348.16,348.34,347.94,347.99,16583.0,345.6566,345.8353,345.4382,345.4878,16583.0
2025-01-06 15:45:00,348.02,348.16,347.82,348.12,22740.0,345.5176,345.6566,345.319,345.6169,22740.0
2025-01-06 15:50:00,348.12,348.74,348.11,348.28,34913.0,345.6169,346.2324,345.607,345.7757,34913.0
2025-01-06 15:55:00,348.44,348.77,348.16,348.6,96811.0,345.9346,346.2622,345.6566,346.0934,96811.0
2025-01-07 09:30:00,348.35,349.48,347.77,347.78,24430.0,345.8452,346.9671,345.2694,345.2793,24430.0
2025-01-07 09:35:00,347.75,348.25,346.79,346.8,13066.0,345.2495,345.7459,344.2964,344.3064,13066.0
2025-01-07 09:40:00,346.71,347.18,345.94,345.94,17269.0,344.217,344.6836,343.4526,343.4526,17269.0
2025-01-07 09:45:00,346.0,346.64,345.88,345.88,6625.0,343.5121,344.1475,343.393,343.393,6625.0
2025-01-07 09:50:00,345.86,346.97,345.57,346.54,3765.0,343.3731,344.4752,343.0852,344.0482,3765.0
2025-01-07 09:55:00,346.74,347.12,346.22,346.22,5534.0,344.2468,344.6241,343.7305,343.7305,5534.0
2025-01-07 10:00:00,345.95,345.96,342.01,342.07,17279.0,343.4625,343.4724,339.5508,339.6104,17279.0
2025-01-07 10:05:00,342.11,342.53,341.36,341.53,10836.0,339.6501,340.0671,338.9055,339.0743,10836.0
2025-01-07 10:10:00,341.36,341.96,341.14,341.95,6629.0,338.9055,339.5012,338.6871,339.4912,6629.0
2025-01-07 10:15:00,342.14,343.42,342.09,343.42,14891.0,339.6799,340.9507,339.6302,340.9507,14891.0
2025-01-07 10:20:00,343.68,344.21,343.54,344.01,9205.0,341.2088,341.735,341.0698,341.5364,9205.0
2025-01-07 10:25:00,343.95,344.93,343.69,343.69,22461.0,341.4769,342.4498,341.2187,341.2187,22461.0
2025-01-07 10:30:00,343.52,343.93,342.61,343.71,47424.0,341.05,341.457,340.1465,341.2386,47424.0
2025-01-07 10:35:00,343.71,344.12,342.97,342.97,30082.0,341.2386,341.6456,340.5039,340.5039,30082.0
2025-01-07 10:40:00,343.21,343.6,343.09,343.32,9598.0,340.7422,341.1294,340.623,340.8514,9598.0
2025-01-07 10:45:00,343.32,344.03,343.31,343.96,10927.0,340.8514,341.5563,340.8415,341.4868,10927.0
2025-01-07 10:50:00,343.99,345.48,343.86,345.44,6587.0,341.5166,342.9959,341.3875,342.9562,6587.0
2025-01-07 10:55:00,345.0,346.56,344.93,346.46,7337.0,342.5193,344.0681,342.4498,343.9688,7337.0
2025-01-07 11:00:00,346.93,347.12,346.45,346.54,5065.0,344.4354,344.6241,343.9589,344.0482,5065.0
2025-01-07 11:05:00,346.69,346.82,345.99,346.59,4805.0,344.1972,344.3262,343.5022,344.0979,4805.0
2025-01-07 11:10:00,346.79,346.79,345.99,346.55,5251.0,344.2964,344.2964,343.5022,344.0582,5251.0
2025-01-07 11:15:00,346.57,347.29,346.57,347.18,4916.0,344.078,344.7928,344.078,344.6836,4916.0
2025-01-07 11:20:00,347.17,347.76,347.09,347.72,2807.0,344.6737,345.2595,344.5943,345.2198,2807.0
2025-01-07 11:25:00,347.79,348.23,347.41,347.89,4836.0,345.2893,345.7261,344.912,345.3885,4836.0
2025-01-07 11:30:00,347.8,347.99,347.03,347.22,4021.0,345.2992,345.4878,344.5347,344.7234,4021.0
2025-01-07 11:35:00,347.13,347.65,346.71,347.65,3364.0,344.634,345.1503,344.217,345.1503,3364.0
2025-01-07 11:40:00,347.98,347.98,347.01,347.36,3561.0,345.4779,345.4779,344.5149,344.8623,3561.0
2025-01-07 11:45:00,347.12,347.31,346.65,346.65,8073.0,344.6241,344.8127,344.1575,344.1575,8073.0
2025-01-07 11:50:00,346.83,346.83,346.03,346.04,3330.0,344.3362,344.3362,343.5419,343.5518,3330.0
2025-01-07 11:55:00,345.9,346.03,345.42,345.66,2613.0,343.4128,343.5419,342.9363,343.1746,2613.0
2025-01-07 12:00:00,345.83,346.09,345.64,345.69,6905.0,343.3433,343.6015,343.1547,343.2044,6905.0
2025-01-07 12:05:00,345.91,346.1,345.72,346.1,1788.0,343.4228,343.6114,343.2341,343.6114,1788.0
2025-01-07 12:10:00,346.15,346.81,345.94,346.81,7624.0,343.661,344.3163,343.4526,344.3163,7624.0
2025-01-07 12:15:00,346.66,347.03,346.57,347.03,4791.0,344.1674,344.5347,344.078,344.5347,4791.0
2025-01-07 12:20:00,346.98,347.03,346.45,346.65,6514.0,344.4851,344.5347,343.9589,344.1575,6514.0
2025-01-07 12:25:00,346.65,346.83,346.32,346.82,5668.0,344.1575,344.3362,343.8298,344.3262,5668.0
2025-01-07 12:30:00,346.69,347.5,346.69,347.43,7061.0,344.1972,345.0013,344.1972,344.9318,7061.0
2025-01-07 12:35:00,347.45,347.46,346.64,347.06,2597.0,344.9517,344.9616,344.1475,344.5645,2597.0
2025-01-07 12:40:00,346.84,347.2,346.76,346.76,2408.0,344.3461,344.7035,344.2667,344.2667,2408.0
2025-01-07 12:45:00,346.78,346.87,346.27,346.57,4011.0,344.2865,344.3759,343.7802,344.078,4011.0
2025-01-07 12:50:00,346.56,346.6,346.29,346.54,5132.0,344.0681,344.1078,343.8,344.0482,5132.0
2025-01-07 12:55:00,346.48,346.99,346.41,346.99,6459.0,343.9887,344.495,343.9192,344.495,6459.0
2025-01-07 13:00:00,347.06,347.21,346.91,347.04,2300.0,344.5645,344.7134,344.4156,344.5446,2300.0
2025-01-07 13:05:00,347.1,347.24,346.94,347.09,1618.0,344.6042,344.7432,344.4454,344.5943,1618.0
2025-01-07 13:10:00,347.28,347.32,346.99,347.31,3870.0,344.7829,344.8226,344.495,344.8127,3870.0
2025-01-07 13:15:00,347.27,347.7,347.23,347.52,2679.0,344.773,345.1999,344.7333,345.0212,2679.0
2025-01-07 13:20:00,347.52,347.64,347.38,347.59,2507.0,345.0212,345.1403,344.8822,345.0907,2507.0
2025-01-07 13:25:00,347.59,347.98,347.59,347.94,3296.0,345.0907,345.4779,345.0907,345.4382,3296.0
2025-01-07 13:30:00,347.79,347.79,347.45,347.63,4395.0,345.2893,345.2893,344.9517,345.1304,4395.0
2025-01-07 13:35:00,347.63,348.03,347.63,347.79,9385.0,345.1304,345.5275,345.1304,345.2893,9385.0
2025-01-07 13:40:00,348.0,348.0,347.19,347.35,7185.0,345.4977,345.4977,344.6936,344.8524,7185.0
2025-01-07 13:45:00,347.43,347.59,347.11,347.39,9836.0,344.9318,345.0907,344.6141,344.8921,9836.0
2025-01-07 13:50:00,347.38,347.38,346.75,346.75,11787.0,344.8822,344.8822,344.2567,344.2567,11787.0
2025-01-07 13:55:00,346.96,347.13,346.83,347.05,5337.0,344.4652,344.634,344.3362,344.5546,5337.0
2025-01-07 14:00:00,346.93,347.12,346.75,346.77,5163.0,344.4354,344.6241,344.2567,344.2766,5163.0
2025-01-07 14:05:00,346.56,346.66,346.42,346.56,4098.0,344.0681,344.1674,343.9291,344.0681,4098.0
2025-01-07 14:10:00,346.67,346.89,346.19,346.19,6570.0,344.1773,344.3957,343.7008,343.7008,6570.0
2025-01-07 14:15:00,346.21,346.25,345.86,346.25,3093.0,343.7206,343.7603,343.3731,343.7603,3093.0
2025-01-07 14:20:00,346.27,346.35,345.91,346.06,4226.0,343.7802,343.8596,343.4228,343.5717,4226.0
2025-01-07 14:25:00,346.15,346.51,346.11,346.51,5814.0,343.661,344.0185,343.6213,344.0185,5814.0
2025-01-07 14:30:00,346.38,346.38,346.05,346.16,1452.0,343.8894,343.8894,343.5618,343.671,1452.0
2025-01-07 14:35:00,346.13,346.22,345.49,345.49,11470.0,343.6412,343.7305,343.0058,343.0058,11470.0
2025-01-07 14:40:00,345.69,345.94,345.41,345.9,3387.0,343.2044,343.4526,342.9264,343.4128,3387.0
2025-01-07 14:45:00,345.92,346.26,345.58,345.58,3026.0,343.4327,343.7703,343.0951,343.0951,3026.0
2025-01-07 14:50:00,345.76,345.85,345.35,345.43,3956.0,343.2739,343.3632,342.8668,342.9462,3956.0
2025-01-07 14:55:00,345.46,345.58,345.2,345.23,2108.0,342.976,343.0951,342.7179,342.7477,2108.0
2025-01-07 15:00:00,345.26,345.26,344.68,344.76,3109.0,342.7774,342.7774,342.2016,342.281,3109.0
2025-01-07 15:05:00,344.8,344.89,344.16,344.23,5187.0,342.3208,342.4101,341.6854,341.7549,5187.0
2025-01-07 15:10:00,344.06,344.24,343.91,344.19,8871.0,341.5861,341.7648,341.4372,341.7151,8871.0
2025-01-07 15:15:00,344.27,344.4,343.91,344.4,6688.0,341.7946,341.9236,341.4372,341.9236,6688.0
2025-01-07 15:20:00,344.3,344.57,344.06,344.06,14800.0,341.8243,342.0924,341.5861,341.5861,14800.0
2025-01-07 15:25:00,344.27,344.27,343.61,343.79,13439.0,341.7946,341.7946,341.1393,341.318,13439.0
2025-01-07 15:30:00,343.7,344.03,343.28,343.46,8341.0,341.2287,341.5563,340.8117,340.9904,8341.0
2025-01-07 15:35:00,343.31,343.68,343.0,343.66,4372.0,340.8415,341.2088,340.5337,341.189,4372.0
2025-01-07 15:40:00,343.87,344.13,343.44,343.52,22226.0,341.3974,341.6556,340.9705,341.05,22226.0
2025-01-07 15:45:00,343.51,343.66,343.05,343.53,8007.0,341.04,341.189,340.5833,341.0599,8007.0
2025-01-07 15:50:00,343.62,344.07,343.21,344.02,26237.0,341.1492,341.596,340.7422,341.5464,26237.0
2025-01-07 15:55:00,344.0,344.01,343.64,343.95,70853.0,341.5265,341.5364,341.1691,341.4769,70853.0
2025-01-08 09:30:00,341.67,342.81,340.5,341.44,157618.0,339.2133,340.3451,338.0517,338.9849,157618.0
2025-01-08 09:35:00,341.86,342.22,340.64,341.73,13790.0,339.4019,339.7593,338.1907,339.2728,13790.0
2025-01-08 09:40:00,341.43,342.15,341.24,341.44,29920.0,338.975,339.6898,338.7864,338.9849,29920.0
2025-01-08 09:45:00,341.35,342.05,341.02,341.71,3689.0,338.8956,339.5905,338.5679,339.253,3689.0
2025-01-08 09:50:00,341.86,342.1,340.66,341.53,9595.0,339.4019,339.6402,338.2105,339.0743,9595.0
2025-01-08 09:55:00,341.64,341.72,340.77,341.28,15535.0,339.1835,339.2629,338.3197,338.8261,15535.0
2025-01-08 10:00:00,341.55,342.39,341.33,342.34,7846.0,339.0941,339.9281,338.8757,339.8784,7846.0
2025-01-08 10:05:00,341.98,342.25,341.17,341.17,5052.0,339.521,339.7891,338.7169,338.7169,5052.0
2025-01-08 10:10:00,341.3,341.3,339.62,339.63,159827.0,338.8459,338.8459,337.178,337.1879,159827.0
2025-01-08 10:15:00,339.4,339.4,338.85,339.06,55139.0,336.9596,336.9596,336.4135,336.622,55139.0
2025-01-08 10:20:00,339.17,339.17,338.0,338.88,23668.0,336.7312,336.7312,335.5696,336.4433,23668.0
2025-01-08 10:25:00,339.1,339.31,338.16,338.54,21760.0,336.6617,336.8702,335.7285,336.1058,21760.0
2025-01-08 10:30:00,338.27,339.63,338.27,339.5,8255.0,335.8377,337.1879,335.8377,337.0589,8255.0
2025-01-08 10:35:00,339.53,340.08,339.26,339.6,6433.0,337.0886,337.6347,336.8206,337.1581,6433.0
2025-01-08 10:40:00,339.56,340.37,339.56,340.15,6403.0,337.1184,337.9226,337.1184,337.7042,6403.0
2025-01-08 10:45:00,340.06,340.18,339.11,339.34,10470.0,337.6148,337.734,336.6717,336.9,10470.0
2025-01-08 10:50:00,339.86,340.56,339.57,340.32,4998.0,337.4163,338.1112,337.1284,337.873,4998.0
2025-01-08 10:55:00,340.31,340.86,340.18,340.86,4350.0,337.863,338.4091,337.734,338.4091,4350.0
2025-01-08 11:00:00,340.76,340.76,339.67,339.67,4604.0,338.3098,338.3098,337.2276,337.2276,4604.0
2025-01-08 11:05:00,339.64,340.21,339.17,340.16,3546.0,337.1979,337.7638,336.7312,337.7141,3546.0
2025-01-08 11:10:00,340.49,341.01,340.34,340.5,5210.0,338.0417,338.558,337.8928,338.0517,5210.0
2025-01-08 11:15:00,340.46,340.65,340.07,340.65,2620.0,338.012,338.2006,337.6248,338.2006,2620.0
2025-01-08 11:20:00,340.85,341.14,340.77,340.97,4904.0,338.3992,338.6871,338.3197,338.5183,4904.0
2025-01-08 11:25:00,340.87,341.0,340.55,340.71,4766.0,338.419,338.5481,338.1013,338.2602,4766.0
2025-01-08 11:30:00,340.56,341.38,340.56,341.19,16665.0,338.1112,338.9253,338.1112,338.7367,16665.0
2025-01-08 11:35:00,341.2,342.89,341.15,342.88,6237.0,338.7466,340.4245,338.697,340.4146,6237.0
2025-01-08 11:40:00,342.87,343.57,342.66,343.29,5415.0,340.4046,341.0996,340.1961,340.8216,5415.0
2025-01-08 11:45:00,343.17,343.59,343.11,343.46,2987.0,340.7025,341.1195,340.6429,340.9904,2987.0
2025-01-08 11:50:00,343.46,343.53,343.08,343.24,6448.0,340.9904,341.0599,340.6131,340.772,6448.0
2025-01-08 11:55:00,343.25,343.59,343.25,343.37,1992.0,340.7819,341.1195,340.7819,340.901,1992.0
2025-01-08 12:00:00,343.36,343.42,342.3,342.31,6811.0,340.8911,340.9507,339.8387,339.8487,6811.0
2025-01-08 12:05:00,342.07,342.44,341.88,341.88,3800.0,339.6104,339.9777,339.4217,339.4217,3800.0
2025-01-08 12:10:00,341.66,341.86,341.49,341.53,3422.0,339.2033,339.4019,339.0346,339.0743,3422.0
2025-01-08 12:15:00,341.61,342.02,341.56,341.79,4442.0,339.1537,339.5607,339.1041,339.3324,4442.0
2025-01-08 12:20:00,342.0,342.27,341.55,341.73,5319.0,339.5409,339.8089,339.0941,339.2728,5319.0
2025-01-08 12:25:00,341.74,341.74,340.78,340.84,3748.0,339.2828,339.2828,338.3297,338.3892,3748.0
2025-01-08 12:30:00,340.83,341.62,340.63,341.59,2944.0,338.3793,339.1636,338.1807,339.1338,2944.0
2025-01-08 12:35:00,341.48,341.79,341.35,341.69,5901.0,339.0246,339.3324,338.8956,339.2331,5901.0
2025-01-08 12:40:00,341.69,342.43,341.66,342.43,11584.0,339.2331,339.9678,339.2033,339.9678,11584.0
2025-01-08 12:45:00,342.43,342.43,342.04,342.21,7714.0,339.9678,339.9678,339.5806,339.7494,7714.0
2025-01-08 12:50:00,342.38,342.55,342.08,342.44,16183.0,339.9182,340.0869,339.6203,339.9777,16183.0
2025-01-08 12:55:00,342.49,343.5,342.48,343.31,6293.0,340.0274,341.0301,340.0174,340.8415,6293.0
2025-01-08 13:00:00,343.31,344.46,343.3,344.19,5850.0,340.8415,341.9832,340.8315,341.7151,5850.0
2025-01-08 13:05:00,344.19,344.51,343.84,343.95,3803.0,341.7151,342.0328,341.3677,341.4769,3803.0
2025-01-08 13:10:00,343.95,344.63,343.95,344.37,4416.0,341.4769,342.152,341.4769,341.8938,4416.0
2025-01-08 13:15:00,344.17,344.68,343.98,344.46,5300.0,341.6953,342.2016,341.5066,341.9832,5300.0
2025-01-08 13:20:00,344.5,344.61,344.3,344.61,6206.0,342.0229,342.1321,341.8243,342.1321,6206.0
2025-01-08 13:25:00,344.69,345.48,344.69,345.22,5672.0,342.2115,342.9959,342.2115,342.7377,5672.0
2025-01-08 13:30:00,345.09,345.09,344.43,344.43,3247.0,342.6087,342.6087,341.9534,341.9534,3247.0
2025-01-08 13:35:00,344.55,344.89,344.54,344.8,1439.0,342.0726,342.4101,342.0626,342.3208,1439.0
2025-01-08 13:40:00,344.67,344.8,344.2,344.27,3314.0,342.1917,342.3208,341.7251,341.7946,3314.0
2025-01-08 13:45:00,344.12,344.29,343.54,343.54,5571.0,341.6456,341.8144,341.0698,341.0698,5571.0
2025-01-08 13:50:00,343.36,343.36,342.66,342.74,2850.0,340.8911,340.8911,340.1961,340.2756,2850.0
2025-01-08 13:55:00,342.79,343.64,342.75,343.49,3678.0,340.3252,341.1691,340.2855,341.0202,3678.0
2025-01-08 14:00:00,343.17,343.5,343.0,343.42,1645.0,340.7025,341.0301,340.5337,340.9507,1645.0
2025-01-08 14:05:00,343.39,344.54,343.39,344.54,5272.0,340.9209,342.0626,340.9209,342.0626,5272.0
2025-01-08 14:10:00,344.46,344.46,343.57,343.7,3779.0,341.9832,341.9832,341.0996,341.2287,3779.0
2025-01-08 14:15:00,344.11,344.69,344.11,344.67,5199.0,341.6357,342.2115,341.6357,342.1917,5199.0
2025-01-08 14:20:00,344.65,345.49,344.5,345.09,6722.0,342.1718,343.0058,342.0229,342.6087,6722.0
2025-01-08 14:25:00,345.07,345.68,344.85,345.49,4347.0,342.5888,343.1944,342.3704,343.0058,4347.0
2025-01-08 14:30:00,345.66,345.66,344.37,344.61,7178.0,343.1746,343.1746,341.8938,342.1321,7178.0
2025-01-08 14:35:00,344.6,344.9,344.41,344.72,9509.0,342.1222,342.42,341.9336,342.2413,9509.0
2025-01-08 14:40:00,344.71,344.72,344.33,344.58,2505.0,342.2314,342.2413,341.8541,342.1023,2505.0
2025-01-08 14:45:00,344.35,344.76,344.33,344.62,3454.0,341.874,342.281,341.8541,342.142,3454.0
2025-01-08 14:50:00,344.69,344.79,344.35,344.37,4976.0,342.2115,342.3108,341.874,341.8938,4976.0
2025-01-08 14:55:00,344.5,344.64,344.28,344.57,3464.0,342.0229,342.1619,341.8045,342.0924,3464.0
2025-01-08 15:00:00,344.58,345.03,344.35,344.69,12970.0,342.1023,342.5491,341.874,342.2115,12970.0
2025-01-08 15:05:00,344.63,344.8,344.25,344.34,5278.0,342.152,342.3208,341.7747,341.8641,5278.0
2025-01-08 15:10:00,344.21,344.41,343.93,344.08,3424.0,341.735,341.9336,341.457,341.6059,3424.0
2025-01-08 15:15:00,344.12,344.58,344.12,344.45,9656.0,341.6456,342.1023,341.6456,341.9733,9656.0
2025-01-08 15:20:00,344.59,344.94,344.5,344.7,3284.0,342.1123,342.4597,342.0229,342.2215,3284.0
2025-01-08 15:25:00,344.62,344.93,344.6,344.82,2494.0,342.142,342.4498,342.1222,342.3406,2494.0
2025-01-08 15:30:00,344.83,344.9,344.37,344.42,6413.0,342.3505,342.42,341.8938,341.9435,6413.0
2025-01-08 15:35:00,344.29,344.74,344.05,344.62,19572.0,341.8144,342.2612,341.5761,342.142,19572.0
2025-01-08 15:40:00,344.51,345.2,344.39,345.2,8853.0,342.0328,342.7179,341.9137,342.7179,8853.0
2025-01-08 15:45:00,345.13,345.16,344.8,344.93,11893.0,342.6484,342.6782,342.3208,342.4498,11893.0
2025-01-08 15:50:00,345.04,345.38,345.04,345.3,15079.0,342.559,342.8966,342.559,342.8172,15079.0
2025-01-08 15:55:00,345.36,345.48,344.96,345.02,56620.0,342.8767,342.9959,342.4796,342.5392,56620.0
2025-01-10 09:30:00,342.89,343.96,340.63,341.13,42012.0,340.4245,341.4868,338.1807,338.6771,42012.0
2025-01-10 09:35:00,341.13,341.35,338.16,339.03,23120.0,338.6771,338.8956,335.7285,336.5922,23120.0
2025-01-10 09:40:00,338.9,339.84,337.97,339.44,24676.0,336.4632,337.3964,335.5399,336.9993,24676.0
2025-01-10 09:45:00,339.56,340.43,339.06,339.81,8158.0,337.1184,337.9822,336.622,337.3666,8158.0
2025-01-10 09:50:00,339.56,340.79,339.55,340.63,5982.0,337.1184,338.3396,337.1085,338.1807,5982.0
2025-01-10 09:55:00,340.32,341.68,340.32,341.43,16889.0,337.873,339.2232,337.873,338.975,16889.0
2025-01-10 10:00:00,341.15,341.37,338.47,338.47,11205.0,338.697,338.9154,336.0363,336.0363,11205.0
2025-01-10 10:05:00,338.92,339.91,338.44,339.15,18683.0,336.483,337.4659,336.0065,336.7114,18683.0
2025-01-10 10:10:00,339.12,339.41,338.6,338.69,19368.0,336.6816,336.9695,336.1653,336.2547,19368.0
2025-01-10 10:15:00,338.99,340.83,338.97,340.71,9699.0,336.5525,338.3793,336.5327,338.2602,9699.0
2025-01-10 10:20:00,340.55,341.25,340.46,341.25,11393.0,338.1013,338.7963,338.012,338.7963,11393.0
2025-01-10 10:25:00,341.19,341.52,340.64,341.44,14442.0,338.7367,339.0643,338.1907,338.9849,14442.0
2025-01-10 10:30:00,341.43,341.87,341.15,341.36,10504.0,338.975,339.4118,338.697,338.9055,10504.0
2025-01-10 10:35:00,341.19,342.68,340.89,342.56,16551.0,338.7367,340.216,338.4389,340.0969,16551.0
2025-01-10 10:40:00,342.5,342.62,341.77,341.92,13198.0,340.0373,340.1564,339.3125,339.4615,13198.0
2025-01-10 10:45:00,341.92,343.44,341.79,343.26,11953.0,339.4615,340.9705,339.3324,340.7918,11953.0
2025-01-10 10:50:00,343.12,343.26,341.7,342.07,25632.0,340.6528,340.7918,339.243,339.6104,25632.0
2025-01-10 10:55:00,342.34,342.34,341.0,341.0,13780.0,339.8784,339.8784,338.5481,338.5481,13780.0
2025-01-10 11:00:00,340.66,340.71,340.18,340.29,8569.0,338.2105,338.2602,337.734,337.8432,8569.0
2025-01-10 11:05:00,340.31,340.74,340.2,340.74,23301.0,337.863,338.2899,337.7538,338.2899,23301.0
2025-01-10 11:10:00,340.51,341.92,340.5,341.71,9999.0,338.0616,339.4615,338.0517,339.253,9999.0
2025-01-10 11:15:00,341.71,341.96,340.85,340.85,8743.0,339.253,339.5012,338.3992,338.3992,8743.0
2025-01-10 11:20:00,341.05,341.67,341.04,341.67,6581.0,338.5977,339.2133,338.5878,339.2133,6581.0
2025-01-10 11:25:00,341.72,341.78,341.0,341.0,17563.0,339.2629,339.3225,338.5481,338.5481,17563.0
2025-01-10 11:30:00,340.86,341.5,340.85,341.4,5915.0,338.4091,339.0445,338.3992,338.9452,5915.0
2025-01-10 11:35:00,341.24,341.24,340.45,340.53,11941.0,338.7864,338.7864,338.002,338.0815,11941.0
2025-01-10 11:40:00,340.64,341.95,340.64,341.95,5263.0,338.1907,339.4912,338.1907,339.4912,5263.0
2025-01-10 11:45:00,341.72,341.72,340.87,341.09,7133.0,339.2629,339.2629,338.419,338.6374,7133.0
2025-01-10 11:50:00,341.32,341.48,341.09,341.18,7831.0,338.8658,339.0246,338.6374,338.7268,7831.0
2025-01-10 11:55:00,340.93,340.93,340.07,340.25,4605.0,338.4786,338.4786,337.6248,337.8035,4605.0
2025-01-10 12:00:00,340.18,340.34,339.67,339.67,2687.0,337.734,337.8928,337.2276,337.2276,2687.0
2025-01-10 12:05:00,339.55,339.75,339.11,339.11,1204.0,337.1085,337.3071,336.6717,336.6717,1204.0
2025-01-10 12:10:00,339.36,339.94,339.29,339.89,11026.0,336.9199,337.4957,336.8504,337.4461,11026.0
2025-01-10 12:15:00,339.92,340.22,339.65,340.14,12438.0,337.4758,337.7737,337.2078,337.6943,12438.0
2025-01-10 12:20:00,340.19,340.19,339.75,340.02,6398.0,337.7439,337.7439,337.3071,337.5751,6398.0
2025-01-10 12:25:00,340.11,340.46,339.79,340.36,4991.0,337.6645,338.012,337.3468,337.9127,4991.0
2025-01-10 12:30:00,340.6,340.63,340.08,340.63,2937.0,338.151,338.1807,337.6347,338.1807,2937.0
2025-01-10 12:35:00,340.8,340.89,340.41,340.72,4992.0,338.3495,338.4389,337.9623,338.2701,4992.0
2025-01-10 12:40:00,340.71,341.18,340.54,341.18,3441.0,338.2602,338.7268,338.0914,338.7268,3441.0
2025-01-10 12:45:00,341.11,341.63,340.8,341.61,14580.0,338.6573,339.1735,338.3495,339.1537,14580.0
2025-01-10 12:50:00,341.5,341.64,341.2,341.3,5869.0,339.0445,339.1835,338.7466,338.8459,5869.0
2025-01-10 12:55:00,341.47,342.05,341.47,342.05,7662.0,339.0147,339.5905,339.0147,339.5905,7662.0
2025-01-10 13:00:00,341.85,342.04,341.36,341.46,11015.0,339.392,339.5806,338.9055,339.0048,11015.0
2025-01-10 13:05:00,341.5,341.98,341.36,341.98,5290.0,339.0445,339.521,338.9055,339.521,5290.0
2025-01-10 13:10:00,342.01,342.1,341.67,341.69,6412.0,339.5508,339.6402,339.2133,339.2331,6412.0
2025-01-10 13:15:00,341.69,341.86,341.24,341.64,15233.0,339.2331,339.4019,338.7864,339.1835,15233.0
2025-01-10 13:20:00,341.67,342.34,341.66,342.34,3945.0,339.2133,339.8784,339.2033,339.8784,3945.0
2025-01-10 13:25:00,342.18,342.62,342.16,342.45,5461.0,339.7196,340.1564,339.6997,339.9877,5461.0
2025-01-10 13:30:00,342.72,343.43,342.16,343.09,15992.0,340.2557,340.9606,339.6997,340.623,15992.0
2025-01-10 13:35:00,342.94,343.31,342.73,342.73,10720.0,340.4741,340.8415,340.2656,340.2656,10720.0
2025-01-10 13:40:00,343.04,343.04,342.44,342.68,2042.0,340.5734,340.5734,339.9777,340.216,2042.0
2025-01-10 13:45:00,342.81,343.12,342.36,343.12,4102.0,340.3451,340.6528,339.8983,340.6528,4102.0
2025-01-10 13:50:00,342.96,343.26,342.81,343.16,1726.0,340.494,340.7918,340.3451,340.6925,1726.0
2025-01-10 13:55:00,343.15,343.73,343.12,343.71,15866.0,340.6826,341.2584,340.6528,341.2386,15866.0
2025-01-10 14:00:00,343.6,343.6,342.64,342.64,3379.0,341.1294,341.1294,340.1763,340.1763,3379.0
2025-01-10 14:05:00,342.68,342.68,341.69,341.69,5496.0,340.216,340.216,339.2331,339.2331,5496.0
2025-01-10 14:10:00,341.55,342.22,341.55,341.75,4195.0,339.0941,339.7593,339.0941,339.2927,4195.0
2025-01-10 14:15:00,341.72,341.91,341.5,341.91,4874.0,339.2629,339.4515,339.0445,339.4515,4874.0
2025-01-10 14:20:00,341.76,341.78,341.41,341.56,6431.0,339.3026,339.3225,338.9551,339.1041,6431.0
2025-01-10 14:25:00,341.46,342.16,341.44,342.05,3942.0,339.0048,339.6997,338.9849,339.5905,3942.0
2025-01-10 14:30:00,341.91,342.01,341.45,341.46,4814.0,339.4515,339.5508,338.9948,339.0048,4814.0
2025-01-10 14:35:00,341.61,341.9,341.47,341.8,4055.0,339.1537,339.4416,339.0147,339.3423,4055.0
2025-01-10 14:40:00,341.81,342.16,341.81,342.05,10630.0,339.3523,339.6997,339.3523,339.5905,10630.0
2025-01-10 14:45:00,342.1,342.2,341.86,341.92,7419.0,339.6402,339.7394,339.4019,339.4615,7419.0
2025-01-10 14:50:00,341.64,341.9,341.61,341.86,3667.0,339.1835,339.4416,339.1537,339.4019,3667.0
2025-01-10 14:55:00,341.89,342.3,341.84,341.9,3562.0,339.4317,339.8387,339.382,339.4416,3562.0
2025-01-10 15:00:00,341.94,342.33,341.44,341.99,8148.0,339.4813,339.8685,338.9849,339.531,8148.0
2025-01-10 15:05:00,342.05,342.71,342.04,342.32,7481.0,339.5905,340.2458,339.5806,339.8586,7481.0
2025-01-10 15:10:00,342.26,342.26,341.07,341.11,4585.0,339.799,339.799,338.6176,338.6573,4585.0
2025-01-10 15:15:00,341.2,341.32,340.57,340.98,21297.0,338.7466,338.8658,338.1212,338.5282,21297.0
2025-01-10 15:20:00,341.1,341.18,340.85,340.96,6172.0,338.6474,338.7268,338.3992,338.5084,6172.0
2025-01-10 15:25:00,340.95,341.15,340.84,340.98,5785.0,338.4984,338.697,338.3892,338.5282,5785.0
2025-01-10 15:30:00,340.82,341.04,340.35,340.7,10313.0,338.3694,338.5878,337.9028,338.2502,10313.0
2025-01-10 15:35:00,340.7,341.38,340.58,340.78,11477.0,338.2502,338.9253,338.1311,338.3297,11477.0
2025-01-10 15:40:00,340.6,341.1,340.59,340.68,21388.0,338.151,338.6474,338.141,338.2304,21388.0
2025-01-10 15:45:00,340.6,340.74,340.17,340.62,26642.0,338.151,338.2899,337.724,338.1708,26642.0
2025-01-10 15:50:00,340.44,341.32,340.33,341.21,30102.0,337.9921,338.8658,337.8829,338.7566,30102.0
2025-01-10 15:55:00,341.11,341.77,340.72,341.35,91518.0,338.6573,339.3125,338.2701,338.8956,91518.0
2025-01-13 09:30:00,333.88,336.91,333.88,336.78,67138.0,331.4793,334.4875,331.4793,334.3584,67138.0
2025-01-13 09:35:00,336.85,338.11,336.83,337.66,35708.0,334.4279,335.6789,334.4081,335.2321,35708.0
2025-01-13 09:40:00,337.53,339.42,337.52,339.42,52912.0,335.103,336.9794,335.0931,336.9794,52912.0
2025-01-13 09:45:00,339.63,340.76,338.66,340.46,28749.0,337.1879,338.3098,336.2249,338.012,28749.0
2025-01-13 09:50:00,340.59,342.43,340.55,341.94,26191.0,338.141,339.9678,338.1013,339.4813,26191.0
2025-01-13 09:55:00,341.94,342.85,341.92,342.61,34316.0,339.4813,340.3848,339.4615,340.1465,34316.0
2025-01-13 10:00:00,342.35,342.36,341.19,341.63,39028.0,339.8884,339.8983,338.7367,339.1735,39028.0
2025-01-13 10:05:00,341.27,341.27,339.81,340.39,28344.0,338.8161,338.8161,337.3666,337.9425,28344.0
2025-01-13 10:10:00,340.42,340.94,339.68,340.93,19722.0,337.9722,338.4885,337.2376,338.4786,19722.0
2025-01-13 10:15:00,340.97,341.03,340.1,340.18,19115.0,338.5183,338.5779,337.6545,337.734,19115.0
2025-01-13 10:20:00,340.16,341.24,339.61,339.73,24896.0,337.7141,338.7864,337.1681,337.2872,24896.0
2025-01-13 10:25:00,339.63,340.07,339.5,339.81,15236.0,337.1879,337.6248,337.0589,337.3666,15236.0
2025-01-13 10:30:00,339.76,340.12,339.4,339.52,22784.0,337.317,337.6744,336.9596,337.0787,22784.0
2025-01-13 10:35:00,339.69,340.88,339.65,340.75,11897.0,337.2475,338.4289,337.2078,338.2999,11897.0
2025-01-13 10:40:00,340.56,340.68,340.09,340.47,12421.0,338.1112,338.2304,337.6446,338.0219,12421.0
2025-01-13 10:45:00,340.51,340.89,339.99,340.59,7760.0,338.0616,338.4389,337.5453,338.141,7760.0
2025-01-13 10:50:00,340.57,340.78,340.02,340.26,13899.0,338.1212,338.3297,337.5751,337.8134,13899.0
2025-01-13 10:55:00,340.14,340.9,340.14,340.69,42314.0,337.6943,338.4488,337.6943,338.2403,42314.0
2025-01-13 11:00:00,340.69,340.82,339.72,339.98,21870.0,338.2403,338.3694,337.2773,337.5354,21870.0
2025-01-13 11:05:00,339.98,340.22,339.48,339.54,14584.0,337.5354,337.7737,337.039,337.0986,14584.0
2025-01-13 11:10:00,339.54,339.97,339.24,339.48,21869.0,337.0986,337.5255,336.8007,337.039,21869.0
2025-01-13 11:15:00,339.48,340.22,339.35,340.07,12237.0,337.039,337.7737,336.9099,337.6248,12237.0
2025-01-13 11:20:00,340.16,341.02,339.84,340.42,14870.0,337.7141,338.5679,337.3964,337.9722,14870.0
2025-01-13 11:25:00,340.46,340.99,340.35,340.53,18693.0,338.012,338.5381,337.9028,338.0815,18693.0
2025-01-13 11:30:00,340.56,340.56,340.09,340.21,20499.0,338.1112,338.1112,337.6446,337.7638,20499.0
2025-01-13 11:35:00,340.12,341.3,340.12,340.62,20913.0,337.6744,338.8459,337.6744,338.1708,20913.0
2025-01-13 11:40:00,340.72,341.8,340.71,341.62,6071.0,338.2701,339.3423,338.2602,339.1636,6071.0
2025-01-13 11:45:00,341.59,341.67,341.29,341.53,29684.0,339.1338,339.2133,338.836,339.0743,29684.0
2025-01-13 11:50:00,341.43,341.52,340.85,340.94,13307.0,338.975,339.0643,338.3992,338.4885,13307.0
2025-01-13 11:55:00,340.87,340.97,340.14,340.27,66886.0,338.419,338.5183,337.6943,337.8233,66886.0
2025-01-13 12:00:00,340.27,340.71,339.9,340.45,14358.0,337.8233,338.2602,337.456,338.002,14358.0
2025-01-13 12:05:00,340.54,341.31,340.38,341.24,7157.0,338.0914,338.8558,337.9325,338.7864,7157.0
2025-01-13 12:10:00,341.33,342.36,341.33,342.32,7952.0,338.8757,339.8983,338.8757,339.8586,7952.0
2025-01-13 12:15:00,342.46,342.65,341.82,342.2,12599.0,339.9976,340.1862,339.3622,339.7394,12599.0
2025-01-13 12:20:00,342.07,342.18,341.86,341.92,4605.0,339.6104,339.7196,339.4019,339.4615,4605.0
2025-01-13 12:25:00,342.01,342.67,341.9,341.9,11278.0,339.5508,340.2061,339.4416,339.4416,11278.0
2025-01-13 12:30:00,341.9,341.9,341.24,341.39,4246.0,339.4416,339.4416,338.7864,338.9353,4246.0
2025-01-13 12:35:00,341.56,341.56,340.9,340.91,6652.0,339.1041,339.1041,338.4488,338.4587,6652.0
2025-01-13 12:40:00,340.88,341.19,340.83,341.1,7955.0,338.4289,338.7367,338.3793,338.6474,7955.0
2025-01-13 12:45:00,341.07,341.47,340.96,341.13,7854.0,338.6176,339.0147,338.5084,338.6771,7854.0
2025-01-13 12:50:00,341.12,341.25,340.76,340.99,10502.0,338.6672,338.7963,338.3098,338.5381,10502.0
2025-01-13 12:55:00,340.97,341.98,340.94,341.91,9033.0,338.5183,339.521,338.4885,339.4515,9033.0
2025-01-13 13:00:00,341.88,342.17,341.61,341.84,23819.0,339.4217,339.7097,339.1537,339.382,23819.0
2025-01-13 13:05:00,341.63,342.22,341.5,342.22,10171.0,339.1735,339.7593,339.0445,339.7593,10171.0
2025-01-13 13:10:00,342.29,343.04,342.29,342.94,21929.0,339.8288,340.5734,339.8288,340.4741,21929.0
2025-01-13 13:15:00,342.85,342.89,342.04,342.34,9057.0,340.3848,340.4245,339.5806,339.8784,9057.0
2025-01-13 13:20:00,342.22,342.23,341.67,341.81,6212.0,339.7593,339.7692,339.2133,339.3523,6212.0
2025-01-13 13:25:00,342.0,342.29,341.84,342.16,13856.0,339.5409,339.8288,339.382,339.6997,13856.0
2025-01-13 13:30:00,341.87,342.09,341.62,341.68,11328.0,339.4118,339.6302,339.1636,339.2232,11328.0
2025-01-13 13:35:00,341.8,341.94,341.35,341.63,11924.0,339.3423,339.4813,338.8956,339.1735,11924.0
2025-01-13 13:40:00,341.58,341.63,340.84,340.84,3675.0,339.1239,339.1735,338.3892,338.3892,3675.0
2025-01-13 13:45:00,340.92,340.92,340.1,340.75,28214.0,338.4687,338.4687,337.6545,338.2999,28214.0
2025-01-13 13:50:00,340.82,341.2,340.38,340.38,5456.0,338.3694,338.7466,337.9325,337.9325,5456.0
2025-01-13 13:55:00,340.2,340.36,339.64,339.71,13926.0,337.7538,337.9127,337.1979,337.2674,13926.0
2025-01-13 14:00:00,339.85,339.94,338.9,339.22,10837.0,337.4063,337.4957,336.4632,336.7809,10837.0
2025-01-13 14:05:00,339.28,339.98,339.21,339.67,14832.0,336.8404,337.5354,336.7709,337.2276,14832.0
2025-01-13 14:10:00,339.71,340.01,339.63,339.93,10635.0,337.2674,337.5652,337.1879,337.4858,10635.0
2025-01-13 14:15:00,339.87,340.07,339.77,339.89,6900.0,337.4262,337.6248,337.3269,337.4461,6900.0
2025-01-13 14:20:00,339.8,340.14,339.54,339.91,10589.0,337.3567,337.6943,337.0986,337.4659,10589.0
2025-01-13 14:25:00,339.92,341.04,339.84,340.85,10163.0,337.4758,338.5878,337.3964,338.3992,10163.0
2025-01-13 14:30:00,340.78,340.83,340.31,340.48,7370.0,338.3297,338.3793,337.863,338.0318,7370.0
2025-01-13 14:35:00,340.48,341.15,340.31,341.08,16210.0,338.0318,338.697,337.863,338.6275,16210.0
2025-01-13 14:40:00,341.04,341.43,340.98,341.07,10663.0,338.5878,338.975,338.5282,338.6176,10663.0
2025-01-13 14:45:00,341.07,341.23,340.78,340.78,6185.0,338.6176,338.7764,338.3297,338.3297,6185.0
2025-01-13 14:50:00,340.72,341.08,340.43,341.02,7868.0,338.2701,338.6275,337.9822,338.5679,7868.0
2025-01-13 14:55:00,341.06,341.69,341.06,341.53,11669.0,338.6076,339.2331,338.6076,339.0743,11669.0
2025-01-13 15:00:00,341.53,341.53,341.06,341.22,8929.0,339.0743,339.0743,338.6076,338.7665,8929.0
2025-01-13 15:05:00,341.17,341.65,341.0,341.56,11547.0,338.7169,339.1934,338.5481,339.1041,11547.0
2025-01-13 15:10:00,341.52,341.6,341.04,341.04,9352.0,339.0643,339.1438,338.5878,338.5878,9352.0
2025-01-13 15:15:00,341.04,341.26,340.9,341.12,11737.0,338.5878,338.8062,338.4488,338.6672,11737.0
2025-01-13 15:20:00,341.16,341.31,340.5,340.62,12990.0,338.7069,338.8558,338.0517,338.1708,12990.0
2025-01-13 15:25:00,340.66,340.97,340.53,340.91,10516.0,338.2105,338.5183,338.0815,338.4587,10516.0
2025-01-13 15:30:00,340.78,340.93,340.1,340.1,15424.0,338.3297,338.4786,337.6545,337.6545,15424.0
2025-01-13 15:35:00,340.06,340.23,339.64,340.01,18392.0,337.6148,337.7836,337.1979,337.5652,18392.0
2025-01-13 15:40:00,340.11,340.19,339.43,339.44,16067.0,337.6645,337.7439,336.9894,336.9993,16067.0
2025-01-13 15:45:00,339.52,339.83,339.2,339.51,12762.0,337.0787,337.3865,336.761,337.0688,12762.0
2025-01-13 15:50:00,339.58,340.56,339.58,340.29,36821.0,337.1383,338.1112,337.1383,337.8432,36821.0
2025-01-13 15:55:00,340.4,340.93,340.32,340.77,108228.0,337.9524,338.4786,337.873,338.3197,108228.0
2025-01-14 09:30:00,344.74,345.67,343.91,345.43,24150.0,342.2612,343.1845,341.4372,342.9462,24150.0
2025-01-14 09:35:00,345.07,346.47,345.07,345.91,8089.0,342.5888,343.9787,342.5888,343.4228,8089.0
2025-01-14 09:40:00,346.0,346.48,345.14,346.48,16768.0,343.5121,343.9887,342.6583,343.9887,16768.0
2025-01-14 09:45:00,346.38,346.67,345.78,346.63,11727.0,343.8894,344.1773,343.2937,344.1376,11727.0
2025-01-14 09:50:00,346.85,346.85,344.71,345.12,9680.0,344.356,344.356,342.2314,342.6385,9680.0
2025-01-14 09:55:00,345.12,345.16,344.05,344.06,12944.0,342.6385,342.6782,341.5761,341.5861,12944.0
2025-01-14 10:00:00,344.33,346.12,343.73,345.62,29212.0,341.8541,343.6313,341.2584,343.1349,29212.0
2025-01-14 10:05:00,345.53,347.24,345.3,346.58,56776.0,343.0455,344.7432,342.8172,344.088,56776.0
2025-01-14 10:10:00,346.59,346.91,346.13,346.13,47182.0,344.0979,344.4156,343.6412,343.6412,47182.0
2025-01-14 10:15:00,346.19,346.61,346.02,346.43,18262.0,343.7008,344.1177,343.532,343.939,18262.0
2025-01-14 10:20:00,346.23,346.56,345.92,346.14,14350.0,343.7405,344.0681,343.4327,343.6511,14350.0
2025-01-14 10:25:00,346.22,346.54,345.32,345.55,12900.0,343.7305,344.0482,342.837,343.0654,12900.0
2025-01-14 10:30:00,345.66,346.87,345.41,346.05,11244.0,343.1746,344.3759,342.9264,343.5618,11244.0
2025-01-14 10:35:00,346.15,346.48,345.27,345.58,8900.0,343.661,343.9887,342.7874,343.0951,8900.0
2025-01-14 10:40:00,345.53,346.56,345.53,345.97,10025.0,343.0455,344.0681,343.0455,343.4823,10025.0
2025-01-14 10:45:00,346.31,346.61,345.9,345.97,28552.0,343.8199,344.1177,343.4128,343.4823,28552.0
2025-01-14 10:50:00,345.86,345.86,345.04,345.56,5790.0,343.3731,343.3731,342.559,343.0753,5790.0
2025-01-14 10:55:00,345.54,345.56,344.26,344.43,35954.0,343.0554,343.0753,341.7846,341.9534,35954.0
2025-01-14 11:00:00,344.38,344.49,342.76,343.02,11296.0,341.9038,342.013,340.2954,340.5536,11296.0
2025-01-14 11:05:00,342.9,343.42,342.9,343.27,11454.0,340.4344,340.9507,340.4344,340.8018,11454.0
2025-01-14 11:10:00,342.96,342.96,341.91,342.05,7329.0,340.494,340.494,339.4515,339.5905,7329.0
2025-01-14 11:15:00,342.16,342.39,341.73,341.92,7232.0,339.6997,339.9281,339.2728,339.4615,7232.0
2025-01-14 11:20:00,341.74,342.79,341.69,342.67,10311.0,339.2828,340.3252,339.2331,340.2061,10311.0
2025-01-14 11:25:00,342.54,343.17,342.38,342.38,4983.0,340.077,340.7025,339.9182,339.9182,4983.0
2025-01-14 11:30:00,342.63,342.63,342.17,342.56,1775.0,340.1664,340.1664,339.7097,340.0969,1775.0
2025-01-14 11:35:00,342.38,342.41,341.53,342.09,3057.0,339.9182,339.9479,339.0743,339.6302,3057.0
2025-01-14 11:40:00,342.09,342.09,341.33,341.52,28773.0,339.6302,339.6302,338.8757,339.0643,28773.0
2025-01-14 11:45:00,341.59,341.59,341.05,341.05,3488.0,339.1338,339.1338,338.5977,338.5977,3488.0
2025-01-14 11:50:00,340.76,341.2,340.75,341.13,16699.0,338.3098,338.7466,338.2999,338.6771,16699.0
2025-01-14 11:55:00,341.3,341.31,340.42,340.54,3218.0,338.8459,338.8558,337.9722,338.0914,3218.0
2025-01-14 12:00:00,340.5,340.81,340.28,340.8,4248.0,338.0517,338.3594,337.8333,338.3495,4248.0
2025-01-14 12:05:00,340.89,341.31,340.82,341.31,5114.0,338.4389,338.8558,338.3694,338.8558,5114.0
2025-01-14 12:10:00,341.34,341.54,341.2,341.27,2736.0,338.8856,339.0842,338.7466,338.8161,2736.0
2025-01-14 12:15:00,341.29,341.99,341.29,341.49,20162.0,338.836,339.531,338.836,339.0346,20162.0
2025-01-14 12:20:00,341.44,341.44,340.97,340.97,1855.0,338.9849,338.9849,338.5183,338.5183,1855.0
2025-01-14 12:25:00,341.21,341.35,340.95,341.35,6408.0,338.7566,338.8956,338.4984,338.8956,6408.0
2025-01-14 12:30:00,341.31,341.33,340.13,340.28,9101.0,338.8558,338.8757,337.6843,337.8333,9101.0
2025-01-14 12:35:00,340.27,340.74,340.02,340.22,9098.0,337.8233,338.2899,337.5751,337.7737,9098.0
2025-01-14 12:40:00,340.36,340.46,340.18,340.31,10133.0,337.9127,338.012,337.734,337.863,10133.0
2025-01-14 12:45:00,340.19,340.46,340.06,340.14,6290.0,337.7439,338.012,337.6148,337.6943,6290.0
2025-01-14 12:50:00,340.37,340.77,340.14,340.6,22441.0,337.9226,338.3197,337.6943,338.151,22441.0
2025-01-14 12:55:00,340.6,340.67,340.14,340.44,8427.0,338.151,338.2205,337.6943,337.9921,8427.0
2025-01-14 13:00:00,340.39,340.8,340.38,340.64,12202.0,337.9425,338.3495,337.9325,338.1907,12202.0
2025-01-14 13:05:00,340.75,340.9,340.36,340.45,10274.0,338.2999,338.4488,337.9127,338.002,10274.0
2025-01-14 13:10:00,340.42,340.49,340.26,340.49,4968.0,337.9722,338.0417,337.8134,338.0417,4968.0
2025-01-14 13:15:00,340.45,342.03,340.36,341.8,13308.0,338.002,339.5707,337.9127,339.3423,13308.0
2025-01-14 13:20:00,342.03,342.47,342.02,342.29,10016.0,339.5707,340.0075,339.5607,339.8288,10016.0
2025-01-14 13:25:00,342.07,342.74,341.82,342.63,9942.0,339.6104,340.2756,339.3622,340.1664,9942.0
2025-01-14 13:30:00,342.75,343.37,342.56,343.37,4372.0,340.2855,340.901,340.0969,340.901,4372.0
2025-01-14 13:35:00,343.43,343.87,343.43,343.62,6393.0,340.9606,341.3974,340.9606,341.1492,6393.0
2025-01-14 13:40:00,343.46,343.72,343.13,343.13,8526.0,340.9904,341.2485,340.6628,340.6628,8526.0
2025-01-14 13:45:00,343.25,343.8,343.19,343.8,2805.0,340.7819,341.3279,340.7223,341.3279,2805.0
2025-01-14 13:50:00,343.97,344.35,343.82,344.27,4253.0,341.4967,341.874,341.3478,341.7946,4253.0
2025-01-14 13:55:00,344.27,344.46,344.04,344.28,4520.0,341.7946,341.9832,341.5662,341.8045,4520.0
2025-01-14 14:00:00,344.25,344.26,343.3,343.38,13069.0,341.7747,341.7846,340.8315,340.911,13069.0
2025-01-14 14:05:00,343.38,343.91,343.38,343.76,15030.0,340.911,341.4372,340.911,341.2882,15030.0
2025-01-14 14:10:00,343.96,343.96,343.4,343.83,3867.0,341.4868,341.4868,340.9308,341.3577,3867.0
2025-01-14 14:15:00,343.84,343.84,343.15,343.34,34516.0,341.3677,341.3677,340.6826,340.8713,34516.0
2025-01-14 14:20:00,343.34,343.41,342.54,343.12,9992.0,340.8713,340.9407,340.077,340.6528,9992.0
2025-01-14 14:25:00,343.12,343.31,342.63,342.63,16346.0,340.6528,340.8415,340.1664,340.1664,16346.0
2025-01-14 14:30:00,342.55,342.95,342.45,342.65,17816.0,340.0869,340.4841,339.9877,340.1862,17816.0
2025-01-14 14:35:00,342.6,343.03,342.59,342.9,5881.0,340.1366,340.5635,340.1266,340.4344,5881.0
2025-01-14 14:40:00,342.93,343.02,342.06,342.51,14177.0,340.4642,340.5536,339.6005,340.0472,14177.0
2025-01-14 14:45:00,342.57,342.57,341.85,342.06,21746.0,340.1068,340.1068,339.392,339.6005,21746.0
2025-01-14 14:50:00,342.04,342.11,341.33,341.33,8752.0,339.5806,339.6501,338.8757,338.8757,8752.0
2025-01-14 14:55:00,341.34,341.44,340.22,340.59,19003.0,338.8856,338.9849,337.7737,338.141,19003.0
2025-01-14 15:00:00,340.67,340.67,339.13,339.13,20160.0,338.2205,338.2205,336.6915,336.6915,20160.0
2025-01-14 15:05:00,339.04,340.67,339.0,340.14,21739.0,336.6022,338.2205,336.5625,337.6943,21739.0
2025-01-14 15:10:00,340.19,340.5,339.98,340.34,8519.0,337.7439,338.0517,337.5354,337.8928,8519.0
2025-01-14 15:15:00,340.49,340.93,340.33,340.64,19260.0,338.0417,338.4786,337.8829,338.1907,19260.0
2025-01-14 15:20:00,340.56,340.92,340.07,340.67,25442.0,338.1112,338.4687,337.6248,338.2205,25442.0
2025-01-14 15:25:00,340.71,340.88,340.32,340.88,20468.0,338.2602,338.4289,337.873,338.4289,20468.0
2025-01-14 15:30:00,340.98,341.1,340.31,340.75,49285.0,338.5282,338.6474,337.863,338.2999,49285.0
2025-01-14 15:35:00,340.86,341.04,340.2,340.23,41983.0,338.4091,338.5878,337.7538,337.7836,41983.0
2025-01-14 15:40:00,340.25,340.76,339.89,340.75,27417.0,337.8035,338.3098,337.4461,338.2999,27417.0
2025-01-14 15:45:00,340.62,340.84,340.08,340.54,34113.0,338.1708,338.3892,337.6347,338.0914,34113.0
2025-01-14 15:50:00,340.49,341.27,340.11,340.25,88111.0,338.0417,338.8161,337.6645,337.8035,88111.0
2025-01-14 15:55:00,340.25,340.25,339.34,340.09,258967.0,337.8035,337.8035,336.9,337.6446,258967.0
2025-01-15 09:30:00,346.91,349.69,345.86,347.57,83480.0,344.4156,347.1756,343.3731,345.0708,83480.0
2025-01-15 09:35:00,347.14,347.16,345.51,346.35,17415.0,344.6439,344.6638,343.0256,343.8596,17415.0
2025-01-15 09:40:00,346.26,346.95,345.6,346.3,39787.0,343.7703,344.4553,343.115,343.81,39787.0
2025-01-15 09:45:00,346.17,346.76,345.78,345.78,16361.0,343.6809,344.2667,343.2937,343.2937,16361.0
2025-01-15 09:50:00,345.78,347.57,345.78,346.73,28118.0,343.2937,345.0708,343.2937,344.2369,28118.0
2025-01-15 09:55:00,346.69,347.28,346.22,346.76,79590.0,344.1972,344.7829,343.7305,344.2667,79590.0
2025-01-15 10:00:00,346.92,347.01,345.14,345.15,46353.0,344.4255,344.5149,342.6583,342.6682,46353.0
2025-01-15 10:05:00,345.34,345.52,344.17,344.96,11914.0,342.8569,343.0356,341.6953,342.4796,11914.0
2025-01-15 10:10:00,345.07,346.16,344.91,345.75,13357.0,342.5888,343.671,342.43,343.2639,13357.0
2025-01-15 10:15:00,346.0,346.37,345.64,345.9,11728.0,343.5121,343.8795,343.1547,343.4128,11728.0
2025-01-15 10:20:00,345.9,345.94,344.86,345.13,29642.0,343.4128,343.4526,342.3803,342.6484,29642.0
2025-01-15 10:25:00,344.89,345.45,344.73,345.16,12836.0,342.4101,342.9661,342.2513,342.6782,12836.0
2025-01-15 10:30:00,345.03,345.3,344.65,344.65,15752.0,342.5491,342.8172,342.1718,342.1718,15752.0
2025-01-15 10:35:00,344.65,344.79,343.84,343.84,25442.0,342.1718,342.3108,341.3677,341.3677,25442.0
2025-01-15 10:40:00,343.67,344.22,343.41,343.41,8334.0,341.1989,341.7449,340.9407,340.9407,8334.0
2025-01-15 10:45:00,343.4,343.51,342.17,342.36,22860.0,340.9308,341.04,339.7097,339.8983,22860.0
2025-01-15 10:50:00,342.16,342.86,342.08,342.82,12701.0,339.6997,340.3947,339.6203,340.355,12701.0
2025-01-15 10:55:00,342.99,343.05,342.0,342.06,28425.0,340.5238,340.5833,339.5409,339.6005,28425.0
2025-01-15 11:00:00,342.04,342.67,341.83,341.84,19766.0,339.5806,340.2061,339.3721,339.382,19766.0
2025-01-15 11:05:00,342.18,342.43,341.48,341.75,29328.0,339.7196,339.9678,339.0246,339.2927,29328.0
2025-01-15 11:10:00,341.59,341.64,341.27,341.55,18962.0,339.1338,339.1835,338.8161,339.0941,18962.0
2025-01-15 11:15:00,341.49,343.05,341.4,342.94,71523.0,339.0346,340.5833,338.9452,340.4741,71523.0
2025-01-15 11:20:00,342.93,344.27,342.59,343.68,64349.0,340.4642,341.7946,340.1266,341.2088,64349.0
2025-01-15 11:25:00,343.65,344.3,343.19,344.08,23991.0,341.179,341.8243,340.7223,341.6059,23991.0
2025-01-15 11:30:00,344.31,344.31,342.42,342.47,14300.0,341.8343,341.8343,339.9579,340.0075,14300.0
2025-01-15 11:35:00,342.47,344.1,342.47,343.37,19834.0,340.0075,341.6258,340.0075,340.901,19834.0
2025-01-15 11:40:00,343.37,343.73,342.91,343.07,13639.0,340.901,341.2584,340.4443,340.6032,13639.0
2025-01-15 11:45:00,343.08,343.32,342.16,342.43,22066.0,340.6131,340.8514,339.6997,339.9678,22066.0
2025-01-15 11:50:00,342.27,342.42,341.66,342.17,6410.0,339.8089,339.9579,339.2033,339.7097,6410.0
2025-01-15 11:55:00,342.08,342.44,341.87,342.03,13047.0,339.6203,339.9777,339.4118,339.5707,13047.0
2025-01-15 12:00:00,342.15,342.53,342.04,342.48,33188.0,339.6898,340.0671,339.5806,340.0174,33188.0
2025-01-15 12:05:00,342.48,343.16,342.47,342.87,19633.0,340.0174,340.6925,340.0075,340.4046,19633.0
2025-01-15 12:10:00,342.87,343.1,342.63,342.78,12474.0,340.4046,340.633,340.1664,340.3153,12474.0
2025-01-15 12:15:00,342.79,343.73,342.52,342.55,22641.0,340.3252,341.2584,340.0571,340.0869,22641.0
2025-01-15 12:20:00,342.53,343.16,342.39,342.57,6638.0,340.0671,340.6925,339.9281,340.1068,6638.0
2025-01-15 12:25:00,342.63,342.96,342.31,342.96,6457.0,340.1664,340.494,339.8487,340.494,6457.0
2025-01-15 12:30:00,342.96,342.96,342.32,342.47,12807.0,340.494,340.494,339.8586,340.0075,12807.0
2025-01-15 12:35:00,342.44,342.86,342.32,342.38,15448.0,339.9777,340.3947,339.8586,339.9182,15448.0
2025-01-15 12:40:00,342.45,342.82,342.31,342.46,8040.0,339.9877,340.355,339.8487,339.9976,8040.0
2025-01-15 12:45:00,342.6,342.73,342.27,342.31,8401.0,340.1366,340.2656,339.8089,339.8487,8401.0
2025-01-15 12:50:00,342.16,342.45,341.96,342.11,6900.0,339.6997,339.9877,339.5012,339.6501,6900.0
2025-01-15 12:55:00,342.51,342.59,342.01,342.13,10228.0,340.0472,340.1266,339.5508,339.67,10228.0
2025-01-15 13:00:00,342.31,342.73,342.13,342.66,7331.0,339.8487,340.2656,339.67,340.1961,7331.0
2025-01-15 13:05:00,342.66,342.66,342.07,342.21,17437.0,340.1961,340.1961,339.6104,339.7494,17437.0
2025-01-15 13:10:00,342.11,343.03,341.99,342.64,7583.0,339.6501,340.5635,339.531,340.1763,7583.0
2025-01-15 13:15:00,343.03,343.03,342.33,342.33,12515.0,340.5635,340.5635,339.8685,339.8685,12515.0
2025-01-15 13:20:00,342.52,342.52,341.35,341.36,23917.0,340.0571,340.0571,338.8956,338.9055,23917.0
2025-01-15 13:25:00,341.36,342.4,341.06,342.22,29495.0,338.9055,339.938,338.6076,339.7593,29495.0
2025-01-15 13:30:00,342.4,342.4,341.71,341.72,10259.0,339.938,339.938,339.253,339.2629,10259.0
2025-01-15 13:35:00,341.8,341.98,341.35,341.54,11638.0,339.3423,339.521,338.8956,339.0842,11638.0
2025-01-15 13:40:00,341.47,341.99,341.37,341.85,11474.0,339.0147,339.531,338.9154,339.392,11474.0
2025-01-15 13:45:00,341.99,341.99,341.29,341.29,11535.0,339.531,339.531,338.836,338.836,11535.0
2025-01-15 13:50:00,341.41,341.43,341.06,341.16,13397.0,338.9551,338.975,338.6076,338.7069,13397.0
2025-01-15 13:55:00,341.3,341.43,341.07,341.09,15850.0,338.8459,338.975,338.6176,338.6374,15850.0
2025-01-15 14:00:00,341.04,341.31,340.71,341.31,10002.0,338.5878,338.8558,338.2602,338.8558,10002.0
2025-01-15 14:05:00,341.47,341.8,341.19,341.2,10759.0,339.0147,339.3423,338.7367,338.7466,10759.0
2025-01-15 14:10:00,341.19,341.52,340.88,341.46,6871.0,338.7367,339.0643,338.4289,339.0048,6871.0
2025-01-15 14:15:00,341.44,342.18,341.42,342.18,20190.0,338.9849,339.7196,338.9651,339.7196,20190.0
2025-01-15 14:20:00,342.04,342.17,341.61,341.9,17893.0,339.5806,339.7097,339.1537,339.4416,17893.0
2025-01-15 14:25:00,341.9,342.57,341.69,342.57,7309.0,339.4416,340.1068,339.2331,340.1068,7309.0
2025-01-15 14:30:00,342.44,342.57,342.04,342.38,24572.0,339.9777,340.1068,339.5806,339.9182,24572.0
2025-01-15 14:35:00,342.38,342.56,342.15,342.56,11426.0,339.9182,340.0969,339.6898,340.0969,11426.0
2025-01-15 14:40:00,342.64,342.93,342.25,342.65,14217.0,340.1763,340.4642,339.7891,340.1862,14217.0
2025-01-15 14:45:00,342.71,342.9,342.52,342.66,11109.0,340.2458,340.4344,340.0571,340.1961,11109.0
2025-01-15 14:50:00,342.66,342.98,342.28,342.98,13842.0,340.1961,340.5138,339.8189,340.5138,13842.0
2025-01-15 14:55:00,342.99,343.13,342.63,342.91,11285.0,340.5238,340.6628,340.1664,340.4443,11285.0
2025-01-15 15:00:00,342.79,343.63,342.79,343.62,11316.0,340.3252,341.1592,340.3252,341.1492,11316.0
2025-01-15 15:05:00,343.58,343.69,343.15,343.27,30955.0,341.1095,341.2187,340.6826,340.8018,30955.0
2025-01-15 15:10:00,343.27,343.92,343.22,343.87,23899.0,340.8018,341.4471,340.7521,341.3974,23899.0
2025-01-15 15:15:00,343.84,343.84,343.26,343.26,15804.0,341.3677,341.3677,340.7918,340.7918,15804.0
2025-01-15 15:20:00,343.3,343.7,343.19,343.7,8085.0,340.8315,341.2287,340.7223,341.2287,8085.0
2025-01-15 15:25:00,343.63,343.65,342.95,342.95,17250.0,341.1592,341.179,340.4841,340.4841,17250.0
2025-01-15 15:30:00,342.95,343.6,342.83,343.29,13880.0,340.4841,341.1294,340.3649,340.8216,13880.0
2025-01-15 15:35:00,343.29,343.29,342.72,342.78,16966.0,340.8216,340.8216,340.2557,340.3153,16966.0
2025-01-15 15:40:00,342.78,343.09,342.61,342.88,18197.0,340.3153,340.623,340.1465,340.4146,18197.0
2025-01-15 15:45:00,342.86,343.07,342.8,342.96,40838.0,340.3947,340.6032,340.3351,340.494,40838.0
2025-01-15 15:50:00,343.0,343.8,342.81,343.11,69287.0,340.5337,341.3279,340.3451,340.6429,69287.0
2025-01-15 15:55:00,343.01,343.13,341.88,342.44,150457.0,340.5436,340.6628,339.4217,339.9777,150457.0
2025-01-16 09:30:00,346.76,347.78,345.49,346.83,34081.0,344.2667,345.2793,343.0058,344.3362,34081.0
2025-01-16 09:35:00,346.97,347.25,346.1,346.17,13990.0,344.4752,344.7531,343.6114,343.6809,13990.0
2025-01-16 09:40:00,346.36,346.36,344.16,344.73,12686.0,343.8695,343.8695,341.6854,342.2513,12686.0
2025-01-16 09:45:00,344.62,345.13,344.13,344.45,6445.0,342.142,342.6484,341.6556,341.9733,6445.0
2025-01-16 09:50:00,344.44,345.32,344.44,344.45,12328.0,341.9633,342.837,341.9633,341.9733,12328.0
2025-01-16 09:55:00,344.59,344.99,343.31,343.85,18267.0,342.1123,342.5094,340.8415,341.3776,18267.0
2025-01-16 10:00:00,343.94,344.03,342.7,343.41,10646.0,341.4669,341.5563,340.2359,340.9407,10646.0
2025-01-16 10:05:00,343.45,345.65,343.45,344.53,28733.0,340.9805,343.1646,340.9805,342.0527,28733.0
2025-01-16 10:10:00,344.55,344.79,343.64,343.89,13140.0,342.0726,342.3108,341.1691,341.4173,13140.0
2025-01-16 10:15:00,344.19,344.89,343.79,344.87,11524.0,341.7151,342.4101,341.318,342.3903,11524.0
2025-01-16 10:20:00,344.85,345.7,344.74,345.61,13190.0,342.3704,343.2143,342.2612,343.1249,13190.0
2025-01-16 10:25:00,345.65,345.65,344.69,345.4,15530.0,343.1646,343.1646,342.2115,342.9164,15530.0
2025-01-16 10:30:00,345.63,345.64,344.46,344.81,14862.0,343.1448,343.1547,341.9832,342.3307,14862.0
2025-01-16 10:35:00,344.81,345.5,344.66,345.47,5811.0,342.3307,343.0157,342.1818,342.9859,5811.0
2025-01-16 10:40:00,345.54,345.54,344.78,345.2,10974.0,343.0554,343.0554,342.3009,342.7179,10974.0
2025-01-16 10:45:00,345.39,345.67,345.11,345.46,8883.0,342.9065,343.1845,342.6285,342.976,8883.0
2025-01-16 10:50:00,345.5,345.83,345.14,345.56,27634.0,343.0157,343.3433,342.6583,343.0753,27634.0
2025-01-16 10:55:00,345.59,346.18,345.42,346.09,18614.0,343.1051,343.6908,342.9363,343.6015,18614.0
2025-01-16 11:00:00,346.12,346.38,345.82,346.32,32892.0,343.6313,343.8894,343.3334,343.8298,32892.0
2025-01-16 11:05:00,346.14,347.09,345.74,346.64,69555.0,343.6511,344.5943,343.254,344.1475,69555.0
2025-01-16 11:10:00,346.64,346.87,345.93,346.72,34042.0,344.1475,344.3759,343.4426,344.2269,34042.0
2025-01-16 11:15:00,346.75,346.83,345.64,345.64,10020.0,344.2567,344.3362,343.1547,343.1547,10020.0
2025-01-16 11:20:00,345.61,346.97,345.42,346.39,9295.0,343.1249,344.4752,342.9363,343.8993,9295.0
2025-01-16 11:25:00,346.47,347.46,346.47,346.97,19618.0,343.9787,344.9616,343.9787,344.4752,19618.0
2025-01-16 11:30:00,346.93,347.15,346.71,346.77,16154.0,344.4354,344.6539,344.217,344.2766,16154.0
2025-01-16 11:35:00,346.76,346.82,346.17,346.34,9419.0,344.2667,344.3262,343.6809,343.8497,9419.0
2025-01-16 11:40:00,346.45,346.57,346.03,346.37,7105.0,343.9589,344.078,343.5419,343.8795,7105.0
2025-01-16 11:45:00,346.53,347.33,346.32,346.98,34448.0,344.0383,344.8326,343.8298,344.4851,34448.0
2025-01-16 11:50:00,347.0,347.29,346.86,347.07,13547.0,344.5049,344.7928,344.3659,344.5744,13547.0
2025-01-16 11:55:00,347.06,347.3,346.62,347.3,14245.0,344.5645,344.8028,344.1277,344.8028,14245.0
2025-01-16 12:00:00,347.16,347.37,346.74,347.13,23550.0,344.6638,344.8723,344.2468,344.634,23550.0
2025-01-16 12:05:00,347.14,347.14,346.35,346.57,10078.0,344.6439,344.6439,343.8596,344.078,10078.0
2025-01-16 12:10:00,346.41,346.8,346.17,346.5,23326.0,343.9192,344.3064,343.6809,344.0085,23326.0
2025-01-16 12:15:00,346.4,346.81,346.4,346.63,6057.0,343.9092,344.3163,343.9092,344.1376,6057.0
2025-01-16 12:20:00,346.84,347.45,346.45,346.98,12590.0,344.3461,344.9517,343.9589,344.4851,12590.0
2025-01-16 12:25:00,346.98,347.24,346.8,347.15,11439.0,344.4851,344.7432,344.3064,344.6539,11439.0
2025-01-16 12:30:00,347.04,347.24,346.8,346.88,14899.0,344.5446,344.7432,344.3064,344.3858,14899.0
2025-01-16 12:35:00,346.81,346.82,346.15,346.16,6682.0,344.3163,344.3262,343.661,343.671,6682.0
2025-01-16 12:40:00,346.31,346.32,346.03,346.23,3834.0,343.8199,343.8298,343.5419,343.7405,3834.0
2025-01-16 12:45:00,346.04,346.07,345.52,345.61,3433.0,343.5518,343.5816,343.0356,343.1249,3433.0
2025-01-16 12:50:00,345.61,345.88,345.6,345.62,6067.0,343.1249,343.393,343.115,343.1349,6067.0
2025-01-16 12:55:00,345.77,346.08,345.64,345.9,7552.0,343.2838,343.5916,343.1547,343.4128,7552.0
2025-01-16 13:00:00,345.9,346.91,345.75,346.85,7985.0,343.4128,344.4156,343.2639,344.356,7985.0
2025-01-16 13:05:00,346.88,347.06,346.56,347.02,6271.0,344.3858,344.5645,344.0681,344.5248,6271.0
2025-01-16 13:10:00,346.98,346.98,346.44,346.56,4600.0,344.4851,344.4851,343.949,344.0681,4600.0
2025-01-16 13:15:00,346.66,346.68,346.33,346.33,3774.0,344.1674,344.1872,343.8398,343.8398,3774.0
2025-01-16 13:20:00,346.54,346.74,346.49,346.6,1141.0,344.0482,344.2468,343.9986,344.1078,1141.0
2025-01-16 13:25:00,346.61,346.61,346.13,346.13,3462.0,344.1177,344.1177,343.6412,343.6412,3462.0
2025-01-16 13:30:00,346.07,346.07,345.62,345.62,2180.0,343.5816,343.5816,343.1349,343.1349,2180.0
2025-01-16 13:35:00,345.68,345.96,345.67,345.7,3277.0,343.1944,343.4724,343.1845,343.2143,3277.0
2025-01-16 13:40:00,345.9,346.13,345.87,346.05,3044.0,343.4128,343.6412,343.3831,343.5618,3044.0
2025-01-16 13:45:00,345.99,345.99,345.07,345.31,7293.0,343.5022,343.5022,342.5888,342.8271,7293.0
2025-01-16 13:50:00,345.3,345.73,345.21,345.73,2397.0,342.8172,343.2441,342.7278,343.2441,2397.0
2025-01-16 13:55:00,345.73,345.74,345.06,345.12,4862.0,343.2441,343.254,342.5789,342.6385,4862.0
2025-01-16 14:00:00,344.99,345.26,344.77,345.12,22069.0,342.5094,342.7774,342.291,342.6385,22069.0
2025-01-16 14:05:00,345.13,345.25,344.6,344.93,8433.0,342.6484,342.7675,342.1222,342.4498,8433.0
2025-01-16 14:10:00,344.82,345.23,344.82,345.02,12005.0,342.3406,342.7477,342.3406,342.5392,12005.0
2025-01-16 14:15:00,345.16,345.32,344.86,344.86,8555.0,342.6782,342.837,342.3803,342.3803,8555.0
2025-01-16 14:20:00,344.86,345.08,344.5,344.87,20675.0,342.3803,342.5987,342.0229,342.3903,20675.0
2025-01-16 14:25:00,344.66,345.36,344.65,345.16,3148.0,342.1818,342.8767,342.1718,342.6782,3148.0
2025-01-16 14:30:00,345.16,345.18,344.88,345.11,8581.0,342.6782,342.698,342.4002,342.6285,8581.0
2025-01-16 14:35:00,345.14,345.48,345.14,345.4,8619.0,342.6583,342.9959,342.6583,342.9164,8619.0
2025-01-16 14:40:00,345.46,345.61,345.1,345.24,6600.0,342.976,343.1249,342.6186,342.7576,6600.0
2025-01-16 14:45:00,345.24,345.76,345.24,345.38,18404.0,342.7576,343.2739,342.7576,342.8966,18404.0
2025-01-16 14:50:00,345.39,345.79,345.12,345.63,18547.0,342.9065,343.3036,342.6385,343.1448,18547.0
2025-01-16 14:55:00,345.64,346.18,345.1,345.25,51549.0,343.1547,343.6908,342.6186,342.7675,51549.0
2025-01-16 15:00:00,345.15,345.83,345.0,345.58,19820.0,342.6682,343.3433,342.5193,343.0951,19820.0
2025-01-16 15:05:00,345.62,345.9,345.61,345.9,4522.0,343.1349,343.4128,343.1249,343.4128,4522.0
2025-01-16 15:10:00,345.88,345.88,345.64,345.72,6697.0,343.393,343.393,343.1547,343.2341,6697.0
2025-01-16 15:15:00,345.78,345.8,345.2,345.31,9286.0,343.2937,343.3136,342.7179,342.8271,9286.0
2025-01-16 15:20:00,345.39,345.48,344.59,345.07,24348.0,342.9065,342.9959,342.1123,342.5888,24348.0
2025-01-16 15:25:00,345.06,345.25,344.85,345.25,27717.0,342.5789,342.7675,342.3704,342.7675,27717.0
2025-01-16 15:30:00,345.27,345.82,345.07,345.46,22830.0,342.7874,343.3334,342.5888,342.976,22830.0
2025-01-16 15:35:00,345.3,345.97,345.07,345.57,17264.0,342.8172,343.4823,342.5888,343.0852,17264.0
2025-01-16 15:40:00,345.61,345.84,345.12,345.71,14990.0,343.1249,343.3533,342.6385,343.2242,14990.0
2025-01-16 15:45:00,345.9,346.01,345.11,345.54,29930.0,343.4128,343.5221,342.6285,343.0554,29930.0
2025-01-16 15:50:00,345.45,346.05,345.44,345.53,30417.0,342.9661,343.5618,342.9562,343.0455,30417.0
2025-01-16 15:55:00,345.44,345.49,344.63,345.09,63892.0,342.9562,343.0058,342.152,342.6087,63892.0
2025-01-17 09:30:00,348.29,349.47,345.75,347.14,309166.0,345.7857,346.9572,343.2639,344.6439,309166.0
2025-01-17 09:35:00,346.38,348.46,346.07,346.81,54244.0,343.8894,345.9544,343.5816,344.3163,54244.0
2025-01-17 09:40:00,347.12,348.15,347.12,347.58,18420.0,344.6241,345.6467,344.6241,345.0808,18420.0
2025-01-17 09:45:00,347.58,348.05,347.44,347.96,22761.0,345.0808,345.5474,344.9418,345.458,22761.0
2025-01-17 09:50:00,348.0,348.11,347.01,347.07,9694.0,345.4977,345.607,344.5149,344.5744,9694.0
2025-01-17 09:55:00,347.13,347.54,346.1,346.25,11841.0,344.634,345.0411,343.6114,343.7603,11841.0
2025-01-17 10:00:00,346.2,347.03,345.75,346.99,10475.0,343.7107,344.5347,343.2639,344.495,10475.0
2025-01-17 10:05:00,346.83,347.33,346.12,346.49,12843.0,344.3362,344.8326,343.6313,343.9986,12843.0
2025-01-17 10:10:00,346.59,347.2,346.17,346.98,12738.0,344.0979,344.7035,343.6809,344.4851,12738.0
2025-01-17 10:15:00,347.07,347.49,346.98,347.09,8223.0,344.5744,344.9914,344.4851,344.5943,8223.0
2025-01-17 10:20:00,347.09,347.3,346.39,346.83,11812.0,344.5943,344.8028,343.8993,344.3362,11812.0
2025-01-17 10:25:00,346.77,347.49,346.57,347.49,5745.0,344.2766,344.9914,344.078,344.9914,5745.0
2025-01-17 10:30:00,347.32,348.22,347.24,347.69,26219.0,344.8226,345.7162,344.7432,345.19,26219.0
2025-01-17 10:35:00,347.75,348.07,347.56,348.0,17333.0,345.2495,345.5672,345.0609,345.4977,17333.0
2025-01-17 10:40:00,348.05,348.26,346.85,347.51,38946.0,345.5474,345.7559,344.356,345.0113,38946.0
2025-01-17 10:45:00,347.79,348.2,347.58,347.93,15109.0,345.2893,345.6963,345.0808,345.4282,15109.0
2025-01-17 10:50:00,347.99,348.47,347.92,348.22,22900.0,345.4878,345.9644,345.4183,345.7162,22900.0
2025-01-17 10:55:00,348.28,348.39,347.56,348.05,16546.0,345.7757,345.8849,345.0609,345.5474,16546.0
2025-01-17 11:00:00,348.05,348.5,347.92,348.33,10350.0,345.5474,345.9941,345.4183,345.8254,10350.0
2025-01-17 11:05:00,348.1,348.51,348.0,348.43,17859.0,345.597,346.0041,345.4977,345.9247,17859.0
2025-01-17 11:10:00,348.38,348.45,348.09,348.36,6340.0,345.875,345.9445,345.5871,345.8552,6340.0
2025-01-17 11:15:00,348.36,348.38,347.84,347.99,16722.0,345.8552,345.875,345.3389,345.4878,16722.0
2025-01-17 11:20:00,347.95,348.44,347.81,348.44,10426.0,345.4481,345.9346,345.3091,345.9346,10426.0
2025-01-17 11:25:00,348.3,348.41,348.04,348.04,10274.0,345.7956,345.9048,345.5375,345.5375,10274.0
2025-01-17 11:30:00,348.04,348.37,348.04,348.1,7373.0,345.5375,345.8651,345.5375,345.597,7373.0
2025-01-17 11:35:00,348.24,348.61,348.01,348.24,11542.0,345.736,346.1034,345.5077,345.736,11542.0
2025-01-17 11:40:00,348.35,348.64,348.14,348.4,11285.0,345.8452,346.1331,345.6367,345.8949,11285.0
2025-01-17 11:45:00,348.56,348.66,348.22,348.43,14067.0,346.0537,346.153,345.7162,345.9247,14067.0
2025-01-17 11:50:00,348.44,348.58,348.22,348.36,6802.0,345.9346,346.0736,345.7162,345.8552,6802.0
2025-01-17 11:55:00,348.38,348.64,347.65,348.44,32442.0,345.875,346.1331,345.1503,345.9346,32442.0
2025-01-17 12:00:00,348.24,348.46,347.83,347.98,8774.0,345.736,345.9544,345.329,345.4779,8774.0
2025-01-17 12:05:00,347.97,348.5,347.96,348.5,6848.0,345.468,345.9941,345.458,345.9941,6848.0
2025-01-17 12:10:00,348.5,348.66,348.21,348.66,13873.0,345.9941,346.153,345.7062,346.153,13873.0
2025-01-17 12:15:00,348.54,348.86,348.44,348.86,9338.0,346.0339,346.3516,345.9346,346.3516,9338.0
2025-01-17 12:20:00,348.92,348.95,348.62,348.7,12560.0,346.4111,346.4409,346.1133,346.1927,12560.0
2025-01-17 12:25:00,348.75,348.91,348.57,348.77,6646.0,346.2424,346.4012,346.0636,346.2622,6646.0
2025-01-17 12:30:00,348.66,348.76,348.21,348.38,15571.0,346.153,346.2523,345.7062,345.875,15571.0
2025-01-17 12:35:00,348.5,348.69,348.2,348.56,20323.0,345.9941,346.1828,345.6963,346.0537,20323.0
2025-01-17 12:40:00,348.56,348.72,348.46,348.61,8423.0,346.0537,346.2126,345.9544,346.1034,8423.0
2025-01-17 12:45:00,348.63,348.87,348.4,348.59,8779.0,346.1232,346.3615,345.8949,346.0835,8779.0
2025-01-17 12:50:00,348.59,348.77,348.45,348.75,8187.0,346.0835,346.2622,345.9445,346.2424,8187.0
2025-01-17 12:55:00,348.64,348.82,348.41,348.59,7936.0,346.1331,346.3118,345.9048,346.0835,7936.0
2025-01-17 13:00:00,348.76,348.84,348.35,348.42,4719.0,346.2523,346.3317,345.8452,345.9147,4719.0
2025-01-17 13:05:00,348.53,348.76,348.42,348.76,6007.0,346.0239,346.2523,345.9147,346.2523,6007.0
2025-01-17 13:10:00,348.67,348.88,348.32,348.33,12561.0,346.1629,346.3714,345.8154,345.8254,12561.0
2025-01-17 13:15:00,348.53,348.7,348.35,348.56,65555.0,346.0239,346.1927,345.8452,346.0537,65555.0
2025-01-17 13:20:00,348.55,348.7,348.31,348.31,7418.0,346.0438,346.1927,345.8055,345.8055,7418.0
2025-01-17 13:25:00,348.42,348.7,348.42,348.49,10762.0,345.9147,346.1927,345.9147,345.9842,10762.0
2025-01-17 13:30:00,348.48,348.53,348.16,348.22,4252.0,345.9743,346.0239,345.6566,345.7162,4252.0
2025-01-17 13:35:00,348.18,348.55,348.08,348.53,10189.0,345.6765,346.0438,345.5772,346.0239,10189.0
2025-01-17 13:40:00,348.32,348.44,347.77,347.85,5662.0,345.8154,345.9346,345.2694,345.3488,5662.0
2025-01-17 13:45:00,347.95,348.41,347.95,348.26,8500.0,345.4481,345.9048,345.4481,345.7559,8500.0
2025-01-17 13:50:00,348.18,348.36,347.78,347.78,4988.0,345.6765,345.8552,345.2793,345.2793,4988.0
2025-01-17 13:55:00,347.8,347.99,347.5,347.74,6008.0,345.2992,345.4878,345.0013,345.2396,6008.0
2025-01-17 14:00:00,347.84,348.05,347.74,348.03,4279.0,345.3389,345.5474,345.2396,345.5275,4279.0
2025-01-17 14:05:00,348.15,348.16,347.39,347.7,6644.0,345.6467,345.6566,344.8921,345.1999,6644.0
2025-01-17 14:10:00,347.65,347.78,347.52,347.7,4165.0,345.1503,345.2793,345.0212,345.1999,4165.0
2025-01-17 14:15:00,347.8,347.8,347.42,347.54,4600.0,345.2992,345.2992,344.9219,345.0411,4600.0
2025-01-17 14:20:00,347.58,347.76,347.46,347.46,4093.0,345.0808,345.2595,344.9616,344.9616,4093.0
2025-01-17 14:25:00,347.5,347.66,347.38,347.4,5434.0,345.0013,345.1602,344.8822,344.9021,5434.0
2025-01-17 14:30:00,347.43,347.51,347.3,347.51,3289.0,344.9318,345.0113,344.8028,345.0113,3289.0
2025-01-17 14:35:00,347.4,347.78,347.35,347.4,4264.0,344.9021,345.2793,344.8524,344.9021,4264.0
2025-01-17 14:40:00,347.38,347.59,347.33,347.5,3426.0,344.8822,345.0907,344.8326,345.0013,3426.0
2025-01-17 14:45:00,347.62,347.71,347.36,347.36,4948.0,345.1205,345.2098,344.8623,344.8623,4948.0
2025-01-17 14:50:00,347.5,347.5,347.24,347.36,4320.0,345.0013,345.0013,344.7432,344.8623,4320.0
2025-01-17 14:55:00,347.23,347.24,346.98,347.24,7411.0,344.7333,344.7432,344.4851,344.7432,7411.0
2025-01-17 15:00:00,347.17,347.17,346.75,346.86,3654.0,344.6737,344.6737,344.2567,344.3659,3654.0
2025-01-17 15:05:00,346.73,346.99,346.39,346.94,12797.0,344.2369,344.495,343.8993,344.4454,12797.0
2025-01-17 15:10:00,346.97,347.26,346.94,347.04,6789.0,344.4752,344.7631,344.4454,344.5446,6789.0
2025-01-17 15:15:00,347.12,347.24,346.58,347.12,6189.0,344.6241,344.7432,344.088,344.6241,6189.0
2025-01-17 15:20:00,347.08,347.49,347.08,347.28,7720.0,344.5844,344.9914,344.5844,344.7829,7720.0
2025-01-17 15:25:00,347.35,347.35,347.06,347.06,4608.0,344.8524,344.8524,344.5645,344.5645,4608.0
2025-01-17 15:30:00,347.03,347.49,347.01,347.49,7004.0,344.5347,344.9914,344.5149,344.9914,7004.0
2025-01-17 15:35:00,347.4,347.44,347.09,347.16,9303.0,344.9021,344.9418,344.5943,344.6638,9303.0
2025-01-17 15:40:00,347.12,347.56,347.1,347.42,9039.0,344.6241,345.0609,344.6042,344.9219,9039.0
2025-01-17 15:45:00,347.52,347.61,347.25,347.45,15202.0,345.0212,345.1105,344.7531,344.9517,15202.0
2025-01-17 15:50:00,347.46,347.63,346.65,346.68,25071.0,344.9616,345.1304,344.1575,344.1872,25071.0
2025-01-17 15:55:00,346.66,346.8,345.89,346.29,105842.0,344.1674,344.3064,343.4029,343.8,105842.0
2025-01-21 09:30:00,351.4,352.96,351.0,351.81,76948.0,348.8733,350.4221,348.4762,349.2803,76948.0
2025-01-21 09:35:00,351.81,352.1,350.78,350.96,20472.0,349.2803,349.5683,348.2578,348.4365,20472.0
2025-01-21 09:40:00,351.05,352.72,351.05,352.72,38479.0,348.5258,350.1838,348.5258,350.1838,38479.0
2025-01-21 09:45:00,352.69,353.4,351.86,351.86,24103.0,350.154,350.8589,349.33,349.33,24103.0
2025-01-21 09:50:00,351.84,352.53,350.93,351.11,32424.0,349.3101,349.9952,348.4067,348.5854,32424.0
2025-01-21 09:55:00,351.15,351.8,350.47,351.69,22903.0,348.6251,349.2704,347.95,349.1612,22903.0
2025-01-21 10:00:00,351.57,351.8,350.61,350.8,19494.0,349.0421,349.2704,348.089,348.2776,19494.0
2025-01-21 10:05:00,350.86,352.61,350.74,351.69,28176.0,348.3372,350.0746,348.218,349.1612,28176.0
2025-01-21 10:10:00,351.54,352.36,350.65,350.75,19806.0,349.0123,349.8264,348.1287,348.228,19806.0
2025-01-21 10:15:00,350.81,352.57,350.74,351.65,22723.0,348.2875,350.0349,348.218,349.1215,22723.0
2025-01-21 10:20:00,351.85,352.36,351.39,352.07,45314.0,349.3201,349.8264,348.8634,349.5385,45314.0
2025-01-21 10:25:00,351.81,352.39,350.96,351.18,50389.0,349.2803,349.8562,348.4365,348.6549,50389.0
2025-01-21 10:30:00,351.3,352.08,350.79,351.91,27830.0,348.774,349.5484,348.2677,349.3796,27830.0
2025-01-21 10:35:00,351.91,352.27,351.59,351.97,5596.0,349.3796,349.737,349.0619,349.4392,5596.0
2025-01-21 10:40:00,352.13,352.77,351.98,352.71,8084.0,349.598,350.2334,349.4491,350.1739,8084.0
2025-01-21 10:45:00,352.69,353.0,352.25,352.59,10436.0,350.154,350.4618,349.7172,350.0547,10436.0
2025-01-21 10:50:00,352.83,352.9,352.03,352.35,39049.0,350.293,350.3625,349.4988,349.8165,39049.0
2025-01-21 10:55:00,352.23,353.19,352.09,352.71,8543.0,349.6973,350.6504,349.5583,350.1739,8543.0
2025-01-21 11:00:00,352.81,353.14,352.43,352.63,31483.0,350.2732,350.6008,349.8959,350.0945,31483.0
2025-01-21 11:05:00,352.81,353.81,352.81,353.55,6545.0,350.2732,351.266,350.2732,351.0078,6545.0
2025-01-21 11:10:00,353.55,353.69,352.72,352.73,41165.0,351.0078,351.1468,350.1838,350.1937,41165.0
2025-01-21 11:15:00,352.72,353.41,352.7,353.0,20859.0,350.1838,350.8688,350.1639,350.4618,20859.0
2025-01-21 11:20:00,353.11,353.18,352.44,352.79,9175.0,350.571,350.6405,349.9058,350.2533,9175.0
2025-01-21 11:25:00,352.82,353.16,352.76,352.89,6550.0,350.2831,350.6206,350.2235,350.3526,6550.0
2025-01-21 11:30:00,353.12,353.15,352.7,352.99,14263.0,350.5809,350.6107,350.1639,350.4519,14263.0
2025-01-21 11:35:00,353.12,353.31,352.43,352.83,10393.0,350.5809,350.7696,349.8959,350.293,10393.0
2025-01-21 11:40:00,352.98,353.64,352.74,353.12,7285.0,350.4419,351.0972,350.2037,350.5809,7285.0
2025-01-21 11:45:00,353.1,353.53,352.98,353.53,5464.0,350.5611,350.988,350.4419,350.988,5464.0
2025-01-21 11:50:00,353.37,353.66,353.34,353.48,6105.0,350.8291,351.117,350.7993,350.9383,6105.0
2025-01-21 11:55:00,353.4,354.0,353.07,353.61,34369.0,350.8589,351.4546,350.5313,351.0674,34369.0
2025-01-21 12:00:00,353.48,354.0,353.45,354.0,17816.0,350.9383,351.4546,350.9086,351.4546,17816.0
2025-01-21 12:05:00,353.98,354.14,353.14,353.37,28976.0,351.4347,351.5936,350.6008,350.8291,28976.0
2025-01-21 12:10:00,353.37,353.61,353.17,353.41,21816.0,350.8291,351.0674,350.6306,350.8688,21816.0
2025-01-21 12:15:00,353.51,353.58,353.29,353.37,5368.0,350.9681,351.0376,350.7497,350.8291,5368.0
2025-01-21 12:20:00,353.47,353.61,353.24,353.39,28919.0,350.9284,351.0674,350.7001,350.849,28919.0
2025-01-21 12:25:00,353.28,353.92,353.28,353.49,24603.0,350.7398,351.3752,350.7398,350.9483,24603.0
2025-01-21 12:30:00,353.5,354.08,353.49,353.93,8023.0,350.9582,351.534,350.9483,351.3851,8023.0
2025-01-21 12:35:00,354.04,354.04,353.08,353.08,17800.0,351.4943,351.4943,350.5412,350.5412,17800.0
2025-01-21 12:40:00,353.21,353.52,352.55,352.98,15296.0,350.6703,350.9781,350.015,350.4419,15296.0
2025-01-21 12:45:00,352.88,353.51,352.72,353.37,26249.0,350.3427,350.9681,350.1838,350.8291,26249.0
2025-01-21 12:50:00,353.55,354.3,353.39,354.3,27570.0,351.0078,351.7524,350.849,351.7524,27570.0
2025-01-21 12:55:00,354.31,354.67,353.54,354.38,69151.0,351.7624,352.1198,350.9979,351.8319,69151.0
2025-01-21 13:00:00,354.56,355.85,354.12,354.96,43073.0,352.0106,353.2913,351.5737,352.4077,43073.0
2025-01-21 13:05:00,355.01,355.33,353.95,354.65,62366.0,352.4573,352.775,351.405,352.0999,62366.0
2025-01-21 13:10:00,354.68,355.66,354.01,355.27,25616.0,352.1297,353.1027,351.4645,352.7155,25616.0
2025-01-21 13:15:00,355.4,356.47,355.39,356.32,45026.0,352.8445,353.9068,352.8346,353.7579,45026.0
2025-01-21 13:20:00,356.05,356.19,355.16,355.35,22094.0,353.4899,353.6289,352.6063,352.7949,22094.0
2025-01-21 13:25:00,355.49,355.57,354.65,354.97,34467.0,352.9339,353.0133,352.0999,352.4176,34467.0
2025-01-21 13:30:00,354.64,355.38,354.1,355.25,24032.0,352.09,352.8247,351.5539,352.6956,24032.0
2025-01-21 13:35:00,354.93,356.7,354.93,356.41,33303.0,352.3779,354.1352,352.3779,353.8473,33303.0
2025-01-21 13:40:00,356.06,356.06,355.42,355.92,7852.0,353.4998,353.4998,352.8644,353.3608,7852.0
2025-01-21 13:45:00,355.79,355.97,355.3,355.46,5745.0,353.2317,353.4104,352.7453,352.9041,5745.0
2025-01-21 13:50:00,355.39,355.98,355.39,355.62,7174.0,352.8346,353.4204,352.8346,353.063,7174.0
2025-01-21 13:55:00,355.73,356.35,355.7,356.04,28380.0,353.1722,353.7877,353.1424,353.4799,28380.0
2025-01-21 14:00:00,355.99,356.15,355.54,355.71,6163.0,353.4303,353.5891,352.9835,353.1523,6163.0
2025-01-21 14:05:00,355.86,356.0,355.57,355.75,42616.0,353.3012,353.4402,353.0133,353.192,42616.0
2025-01-21 14:10:00,355.81,356.2,355.7,356.04,6255.0,353.2516,353.6388,353.1424,353.4799,6255.0
2025-01-21 14:15:00,355.93,356.04,355.38,355.54,52247.0,353.3707,353.4799,352.8247,352.9835,52247.0
2025-01-21 14:20:00,355.5,355.73,355.28,355.69,7253.0,352.9438,353.1722,352.7254,353.1325,7253.0
2025-01-21 14:25:00,355.82,356.35,355.56,355.89,11763.0,353.2615,353.7877,353.0034,353.331,11763.0
2025-01-21 14:30:00,356.04,356.06,355.33,355.42,8039.0,353.4799,353.4998,352.775,352.8644,8039.0
2025-01-21 14:35:00,355.49,355.97,355.39,355.83,26818.0,352.9339,353.4104,352.8346,353.2714,26818.0
2025-01-21 14:40:00,355.62,355.98,355.58,355.7,2955.0,353.063,353.4204,353.0232,353.1424,2955.0
2025-01-21 14:45:00,355.6,356.01,355.24,355.93,27129.0,353.0431,353.4501,352.6857,353.3707,27129.0
2025-01-21 14:50:00,355.98,355.99,355.66,355.91,4500.0,353.4204,353.4303,353.1027,353.3509,4500.0
2025-01-21 14:55:00,355.97,356.66,355.97,356.51,8644.0,353.4104,354.0955,353.4104,353.9466,8644.0
2025-01-21 15:00:00,356.49,356.71,355.75,356.17,14843.0,353.9267,354.1451,353.192,353.609,14843.0
2025-01-21 15:05:00,356.06,356.46,356.03,356.03,29657.0,353.4998,353.8969,353.47,353.47,29657.0
2025-01-21 15:10:00,356.19,356.2,354.74,355.5,31489.0,353.6289,353.6388,352.1893,352.9438,31489.0
2025-01-21 15:15:00,355.38,355.6,355.38,355.59,6315.0,352.8247,353.0431,352.8247,353.0332,6315.0
2025-01-21 15:20:00,355.55,355.79,355.39,355.69,9391.0,352.9935,353.2317,352.8346,353.1325,9391.0
2025-01-21 15:25:00,355.57,355.9,354.96,355.46,17890.0,353.0133,353.3409,352.4077,352.9041,17890.0
2025-01-21 15:30:00,355.46,355.59,355.04,355.26,30756.0,352.9041,353.0332,352.4871,352.7055,30756.0
2025-01-21 15:35:00,355.37,355.38,354.89,355.2,16290.0,352.8148,352.8247,352.3382,352.646,16290.0
2025-01-21 15:40:00,355.19,355.34,355.02,355.25,36257.0,352.636,352.785,352.4673,352.6956,36257.0
2025-01-21 15:45:00,355.25,355.37,355.09,355.37,41809.0,352.6956,352.8148,352.5368,352.8148,41809.0
2025-01-21 15:50:00,355.46,356.62,355.31,356.58,340412.0,352.9041,354.0558,352.7552,354.0161,340412.0
2025-01-21 15:55:00,356.52,357.67,356.43,357.49,164307.0,353.9565,355.0982,353.8671,354.9195,164307.0
2025-01-22 09:30:00,372.27,377.0,365.0,374.13,154535.0,369.5932,374.2892,362.3755,371.4399,154535.0
2025-01-22 09:35:00,374.13,376.24,372.87,374.08,71300.0,371.4399,373.5347,370.1889,371.3902,71300.0
2025-01-22 09:40:00,374.17,375.12,372.95,374.72,53042.0,371.4796,372.4227,370.2683,372.0256,53042.0
2025-01-22 09:45:00,375.21,377.93,374.66,376.58,64607.0,372.5121,375.2125,371.966,373.8722,64607.0
2025-01-22 09:50:00,376.61,377.26,375.37,376.87,56494.0,373.902,374.5474,372.6709,374.1602,56494.0
2025-01-22 09:55:00,376.86,376.86,373.82,374.78,42710.0,374.1502,374.1502,371.1321,372.0852,42710.0
2025-01-22 10:00:00,374.75,375.04,372.0,372.0,44649.0,372.0554,372.3433,369.3252,369.3252,44649.0
2025-01-22 10:05:00,372.0,372.0,369.6,369.88,48464.0,369.3252,369.3252,366.9424,367.2204,48464.0
2025-01-22 10:10:00,369.75,370.61,369.53,370.09,28850.0,367.0914,367.9452,366.8729,367.4289,28850.0
2025-01-22 10:15:00,369.82,371.2,369.82,370.06,24549.0,367.1609,368.5309,367.1609,367.3991,24549.0
2025-01-22 10:20:00,370.27,371.35,369.85,370.24,22538.0,367.6076,368.6798,367.1906,367.5778,22538.0
2025-01-22 10:25:00,370.24,371.37,369.72,371.31,26038.0,367.5778,368.6997,367.0616,368.6401,26038.0
2025-01-22 10:30:00,370.7,371.37,370.27,370.45,14684.0,368.0345,368.6997,367.6076,367.7863,14684.0
2025-01-22 10:35:00,370.27,370.77,370.01,370.56,13855.0,367.6076,368.104,367.3495,367.8955,13855.0
2025-01-22 10:40:00,370.01,371.6,369.63,371.03,22697.0,367.3495,368.9281,366.9722,368.3621,22697.0
2025-01-22 10:45:00,371.13,372.62,370.5,372.62,15363.0,368.4614,369.9407,367.836,369.9407,15363.0
2025-01-22 10:50:00,372.76,372.81,371.26,371.74,20900.0,370.0797,370.1294,368.5905,369.067,20900.0
2025-01-22 10:55:00,371.47,371.73,370.73,371.13,14866.0,368.799,369.0571,368.0643,368.4614,14866.0
2025-01-22 11:00:00,371.08,372.28,371.03,372.11,22832.0,368.4118,369.6032,368.3621,369.4344,22832.0
2025-01-22 11:05:00,372.2,373.17,372.04,372.74,15327.0,369.5237,370.4868,369.3649,370.0599,15327.0
2025-01-22 11:10:00,372.91,373.25,372.54,372.92,20102.0,370.2286,370.5662,369.8613,370.2386,20102.0
2025-01-22 11:15:00,372.89,372.91,372.16,372.2,12295.0,370.2088,370.2286,369.484,369.5237,12295.0
2025-01-22 11:20:00,372.25,372.25,371.66,371.88,16661.0,369.5734,369.5734,368.9876,369.206,16661.0
2025-01-22 11:25:00,371.88,372.67,371.5,371.93,12925.0,369.206,369.9904,368.8288,369.2557,12925.0
2025-01-22 11:30:00,371.98,372.24,371.58,371.59,9836.0,369.3053,369.5634,368.9082,368.9181,9836.0
2025-01-22 11:35:00,371.5,371.86,371.43,371.63,8735.0,368.8288,369.1862,368.7593,368.9578,8735.0
2025-01-22 11:40:00,371.83,371.9,370.93,371.25,10506.0,369.1564,369.2259,368.2629,368.5806,10506.0
2025-01-22 11:45:00,371.23,371.32,370.8,371.04,20938.0,368.5607,368.6501,368.1338,368.3721,20938.0
2025-01-22 11:50:00,370.95,371.58,370.95,371.18,14195.0,368.2827,368.9082,368.2827,368.5111,14195.0
2025-01-22 11:55:00,371.21,371.28,370.73,370.73,15025.0,368.5409,368.6104,368.0643,368.0643,15025.0
2025-01-22 12:00:00,370.85,371.03,370.35,370.65,17964.0,368.1834,368.3621,367.687,367.9849,17964.0
2025-01-22 12:05:00,370.51,371.2,370.35,370.8,44996.0,367.8459,368.5309,367.687,368.1338,44996.0
2025-01-22 12:10:00,370.63,370.8,369.09,369.1,23306.0,367.965,368.1338,366.4361,366.446,23306.0
2025-01-22 12:15:00,369.27,370.22,369.21,370.22,29271.0,366.6148,367.558,366.5552,367.558,29271.0
2025-01-22 12:20:00,370.24,370.33,368.76,369.13,49135.0,367.5778,367.6672,366.1085,366.4758,49135.0
2025-01-22 12:25:00,369.15,369.28,368.64,369.15,10915.0,366.4957,366.6247,365.9893,366.4957,10915.0
2025-01-22 12:30:00,369.15,370.14,369.14,369.88,16144.0,366.4957,367.4785,366.4857,367.2204,16144.0
2025-01-22 12:35:00,370.13,370.13,369.52,369.86,12467.0,367.4686,367.4686,366.863,367.2006,12467.0
2025-01-22 12:40:00,369.71,370.59,369.7,370.28,8882.0,367.0516,367.9253,367.0417,367.6175,8882.0
2025-01-22 12:45:00,370.28,370.66,369.84,369.88,19194.0,367.6175,367.9948,367.1807,367.2204,19194.0
2025-01-22 12:50:00,369.95,370.22,369.62,370.21,22934.0,367.2899,367.558,366.9623,367.548,22934.0
2025-01-22 12:55:00,370.21,370.21,369.34,370.12,15403.0,367.548,367.548,366.6843,367.4587,15403.0
2025-01-22 13:00:00,369.93,370.15,369.6,369.73,15512.0,367.2701,367.4885,366.9424,367.0715,15512.0
2025-01-22 13:05:00,369.68,369.79,369.14,369.53,10646.0,367.0219,367.1311,366.4857,366.8729,10646.0
2025-01-22 13:10:00,369.5,369.94,369.36,369.85,12635.0,366.8432,367.28,366.7042,367.1906,12635.0
2025-01-22 13:15:00,369.94,370.13,369.61,370.03,19009.0,367.28,367.4686,366.9524,367.3693,19009.0
2025-01-22 13:20:00,369.96,370.07,369.49,369.7,10720.0,367.2998,367.4091,366.8332,367.0417,10720.0
2025-01-22 13:25:00,369.52,370.05,369.39,370.05,9172.0,366.863,367.3892,366.7339,367.3892,9172.0
2025-01-22 13:30:00,370.06,370.73,370.06,370.73,15302.0,367.3991,368.0643,367.3991,368.0643,15302.0
2025-01-22 13:35:00,370.72,371.55,370.66,371.43,17825.0,368.0544,368.8784,367.9948,368.7593,17825.0
2025-01-22 13:40:00,371.35,372.26,371.35,371.82,14761.0,368.6798,369.5833,368.6798,369.1465,14761.0
2025-01-22 13:45:00,371.83,372.19,371.62,372.05,8146.0,369.1564,369.5138,368.9479,369.3748,8146.0
2025-01-22 13:50:00,372.03,372.72,371.69,372.6,20670.0,369.355,370.04,369.0174,369.9209,20670.0
2025-01-22 13:55:00,372.48,372.48,371.14,371.22,23541.0,369.8017,369.8017,368.4714,368.5508,23541.0
2025-01-22 14:00:00,371.22,371.34,370.75,371.34,7233.0,368.5508,368.6699,368.0842,368.6699,7233.0
2025-01-22 14:05:00,371.16,371.17,370.29,370.8,19801.0,368.4912,368.5011,367.6275,368.1338,19801.0
2025-01-22 14:10:00,370.73,371.29,370.67,371.28,10604.0,368.0643,368.6203,368.0047,368.6104,10604.0
2025-01-22 14:15:00,371.29,371.81,371.2,371.47,12611.0,368.6203,369.1365,368.5309,368.799,12611.0
2025-01-22 14:20:00,371.57,371.9,371.38,371.74,12771.0,368.8983,369.2259,368.7096,369.067,12771.0
2025-01-22 14:25:00,371.74,371.74,370.56,370.71,17107.0,369.067,369.067,367.8955,368.0445,17107.0
2025-01-22 14:30:00,370.81,371.42,370.8,371.34,5310.0,368.1437,368.7493,368.1338,368.6699,5310.0
2025-01-22 14:35:00,371.35,371.62,371.05,371.36,19720.0,368.6798,368.9479,368.382,368.6898,19720.0
2025-01-22 14:40:00,371.23,371.48,371.07,371.35,12658.0,368.5607,368.8089,368.4019,368.6798,12658.0
2025-01-22 14:45:00,371.35,371.38,370.89,371.18,14035.0,368.6798,368.7096,368.2232,368.5111,14035.0
2025-01-22 14:50:00,371.19,371.41,371.13,371.16,7125.0,368.521,368.7394,368.4614,368.4912,7125.0
2025-01-22 14:55:00,371.19,371.39,371.05,371.27,5942.0,368.521,368.7196,368.382,368.6004,5942.0
2025-01-22 15:00:00,371.21,371.3,370.92,370.96,7402.0,368.5409,368.6302,368.2529,368.2927,7402.0
2025-01-22 15:05:00,370.96,371.17,370.81,370.99,8821.0,368.2927,368.5011,368.1437,368.3224,8821.0
2025-01-22 15:10:00,370.99,371.19,370.82,371.11,18457.0,368.3224,368.521,368.1537,368.4416,18457.0
2025-01-22 15:15:00,371.18,371.41,371.05,371.41,15452.0,368.5111,368.7394,368.382,368.7394,15452.0
2025-01-22 15:20:00,371.39,371.57,371.17,371.54,21309.0,368.7196,368.8983,368.5011,368.8685,21309.0
2025-01-22 15:25:00,371.54,371.88,371.41,371.68,10050.0,368.8685,369.206,368.7394,369.0075,10050.0
2025-01-22 15:30:00,371.73,371.98,371.62,371.73,22868.0,369.0571,369.3053,368.9479,369.0571,22868.0
2025-01-22 15:35:00,371.72,371.8,370.93,371.03,23491.0,369.0472,369.1266,368.2629,368.3621,23491.0
2025-01-22 15:40:00,371.03,371.12,370.79,371.06,23377.0,368.3621,368.4515,368.1239,368.3919,23377.0
2025-01-22 15:45:00,371.06,371.33,370.82,371.27,38278.0,368.3919,368.66,368.1537,368.6004,38278.0
2025-01-22 15:50:00,371.21,371.4,370.82,370.94,44229.0,368.5409,368.7295,368.1537,368.2728,44229.0
2025-01-22 15:55:00,370.8,371.47,370.3,371.15,130010.0,368.1338,368.799,367.6374,368.4813,130010.0
2025-01-23 09:30:00,367.14,368.26,363.22,363.92,113599.0,364.5001,365.6121,360.6083,361.3033,113599.0
2025-01-23 09:35:00,364.25,366.0,363.81,364.73,19744.0,361.6309,363.3683,361.1941,362.1074,19744.0
2025-01-23 09:40:00,365.16,366.6,364.13,366.55,27294.0,362.5344,363.964,361.5118,363.9144,27294.0
2025-01-23 09:45:00,366.99,367.58,364.61,364.97,26164.0,364.3512,364.937,361.9883,362.3457,26164.0
2025-01-23 09:50:00,364.97,365.86,364.96,365.39,13397.0,362.3457,363.2293,362.3358,362.7627,13397.0
2025-01-23 09:55:00,365.07,365.9,364.73,365.43,19570.0,362.445,363.269,362.1074,362.8024,19570.0
2025-01-23 10:00:00,365.43,367.01,365.04,366.25,23858.0,362.8024,364.3711,362.4152,363.6165,23858.0
2025-01-23 10:05:00,366.25,367.08,366.25,367.02,4532.0,363.6165,364.4406,363.6165,364.381,4532.0
2025-01-23 10:10:00,367.3,367.42,366.63,366.97,19792.0,364.659,364.7781,363.9938,364.3313,19792.0
2025-01-23 10:15:00,366.8,367.22,366.65,366.67,5531.0,364.1626,364.5795,364.0136,364.0335,5531.0
2025-01-23 10:20:00,366.72,367.2,366.32,366.95,9490.0,364.0831,364.5597,363.686,364.3115,9490.0
2025-01-23 10:25:00,366.96,366.96,366.31,366.63,4521.0,364.3214,364.3214,363.6761,363.9938,4521.0
2025-01-23 10:30:00,366.68,367.45,366.67,367.06,4155.0,364.0434,364.8079,364.0335,364.4207,4155.0
2025-01-23 10:35:00,367.06,367.69,366.88,367.28,15176.0,364.4207,365.0462,364.242,364.6391,15176.0
2025-01-23 10:40:00,367.28,368.0,367.12,368.0,8458.0,364.6391,365.3539,364.4803,365.3539,8458.0
2025-01-23 10:45:00,368.14,368.43,368.03,368.33,16019.0,365.4929,365.7808,365.3837,365.6816,16019.0
2025-01-23 10:50:00,368.33,368.93,368.03,368.88,8843.0,365.6816,366.2772,365.3837,366.2276,8843.0
2025-01-23 10:55:00,369.2,369.57,369.1,369.35,6471.0,366.5453,366.9126,366.446,366.6942,6471.0
2025-01-23 11:00:00,369.41,369.95,369.35,369.47,6926.0,366.7538,367.2899,366.6942,366.8134,6926.0
2025-01-23 11:05:00,369.74,369.85,369.13,369.2,6521.0,367.0814,367.1906,366.4758,366.5453,6521.0
2025-01-23 11:10:00,369.24,369.57,368.69,369.09,4543.0,366.585,366.9126,366.039,366.4361,4543.0
2025-01-23 11:15:00,369.2,369.43,369.02,369.25,2724.0,366.5453,366.7737,366.3666,366.5949,2724.0
2025-01-23 11:20:00,369.16,369.85,369.07,369.85,4678.0,366.5056,367.1906,366.4162,367.1906,4678.0
2025-01-23 11:25:00,369.81,369.82,368.87,369.03,8036.0,367.1509,367.1609,366.2177,366.3765,8036.0
2025-01-23 11:30:00,369.08,369.83,369.08,369.69,8557.0,366.4262,367.1708,366.4262,367.0318,8557.0
2025-01-23 11:35:00,369.81,370.16,369.79,369.98,14253.0,367.1509,367.4984,367.1311,367.3197,14253.0
2025-01-23 11:40:00,369.97,370.45,369.96,370.08,2770.0,367.3098,367.7863,367.2998,367.419,2770.0
2025-01-23 11:45:00,370.16,370.42,369.85,370.24,6659.0,367.4984,367.7565,367.1906,367.5778,6659.0
2025-01-23 11:50:00,370.16,370.16,369.33,369.74,5291.0,367.4984,367.4984,366.6744,367.0814,5291.0
2025-01-23 11:55:00,369.81,370.17,369.67,370.06,8458.0,367.1509,367.5083,367.0119,367.3991,8458.0
2025-01-23 12:00:00,369.84,370.32,369.71,370.1,3583.0,367.1807,367.6573,367.0516,367.4388,3583.0
2025-01-23 12:05:00,370.26,370.45,370.04,370.41,2785.0,367.5977,367.7863,367.3793,367.7466,2785.0
2025-01-23 12:10:00,370.4,370.59,370.29,370.37,3434.0,367.7367,367.9253,367.6275,367.7069,3434.0
2025-01-23 12:15:00,370.43,370.96,370.42,370.67,9201.0,367.7665,368.2927,367.7565,368.0047,9201.0
2025-01-23 12:20:00,370.8,371.17,370.63,370.99,7268.0,368.1338,368.5011,367.965,368.3224,7268.0
2025-01-23 12:25:00,371.05,371.45,370.99,371.3,6876.0,368.382,368.7791,368.3224,368.6302,6876.0
2025-01-23 12:30:00,371.19,371.5,371.19,371.34,11223.0,368.521,368.8288,368.521,368.6699,11223.0
2025-01-23 12:35:00,371.34,371.34,370.8,370.91,6026.0,368.6699,368.6699,368.1338,368.243,6026.0
2025-01-23 12:40:00,370.87,371.09,370.8,371.09,3056.0,368.2033,368.4217,368.1338,368.4217,3056.0
2025-01-23 12:45:00,371.12,371.57,371.12,371.49,3840.0,368.4515,368.8983,368.4515,368.8188,3840.0
2025-01-23 12:50:00,371.49,371.49,371.14,371.19,5918.0,368.8188,368.8188,368.4714,368.521,5918.0
2025-01-23 12:55:00,371.25,371.43,371.17,371.37,9934.0,368.5806,368.7593,368.5011,368.6997,9934.0
2025-01-23 13:00:00,371.44,371.95,371.37,371.81,5598.0,368.7692,369.2755,368.6997,369.1365,5598.0
2025-01-23 13:05:00,371.81,372.09,371.8,371.97,5695.0,369.1365,369.4145,369.1266,369.2954,5695.0
2025-01-23 13:10:00,371.91,371.93,371.38,371.6,24728.0,369.2358,369.2557,368.7096,368.9281,24728.0
2025-01-23 13:15:00,371.71,371.74,371.58,371.59,4506.0,369.0373,369.067,368.9082,368.9181,4506.0
2025-01-23 13:20:00,371.59,371.91,371.49,371.91,7122.0,368.9181,369.2358,368.8188,369.2358,7122.0
2025-01-23 13:25:00,371.83,371.92,371.24,371.3,10985.0,369.1564,369.2458,368.5706,368.6302,10985.0
2025-01-23 13:30:00,371.37,372.1,371.37,372.03,10382.0,368.6997,369.4245,368.6997,369.355,10382.0
2025-01-23 13:35:00,372.03,372.3,371.13,371.18,13496.0,369.355,369.623,368.4614,368.5111,13496.0
2025-01-23 13:40:00,371.4,371.41,370.95,371.2,10776.0,368.7295,368.7394,368.2827,368.5309,10776.0
2025-01-23 13:45:00,371.35,371.39,371.23,371.3,4042.0,368.6798,368.7196,368.5607,368.6302,4042.0
2025-01-23 13:50:00,371.3,371.37,371.14,371.31,3371.0,368.6302,368.6997,368.4714,368.6401,3371.0
2025-01-23 13:55:00,371.31,371.31,370.87,370.94,5848.0,368.6401,368.6401,368.2033,368.2728,5848.0
2025-01-23 14:00:00,370.96,371.1,370.79,370.79,5482.0,368.2927,368.4316,368.1239,368.1239,5482.0
2025-01-23 14:05:00,370.8,371.09,370.55,371.0,11303.0,368.1338,368.4217,367.8856,368.3324,11303.0
2025-01-23 14:10:00,371.06,371.08,370.79,370.88,4283.0,368.3919,368.4118,368.1239,368.2132,4283.0
2025-01-23 14:15:00,371.01,371.01,370.61,370.62,7343.0,368.3423,368.3423,367.9452,367.9551,7343.0
2025-01-23 14:20:00,370.58,370.97,370.5,370.79,5561.0,367.9154,368.3026,367.836,368.1239,5561.0
2025-01-23 14:25:00,371.11,371.2,370.79,370.79,5280.0,368.4416,368.5309,368.1239,368.1239,5280.0
2025-01-23 14:30:00,370.77,370.95,370.59,370.83,4311.0,368.104,368.2827,367.9253,368.1636,4311.0
2025-01-23 14:35:00,370.84,371.03,370.75,370.79,6173.0,368.1735,368.3621,368.0842,368.1239,6173.0
2025-01-23 14:40:00,370.77,371.04,370.65,370.67,11400.0,368.104,368.3721,367.9849,368.0047,11400.0
2025-01-23 14:45:00,370.71,370.87,370.66,370.7,4639.0,368.0445,368.2033,367.9948,368.0345,4639.0
2025-01-23 14:50:00,370.63,370.67,370.33,370.37,6301.0,367.965,368.0047,367.6672,367.7069,6301.0
2025-01-23 14:55:00,370.34,370.77,370.26,370.66,5845.0,367.6771,368.104,367.5977,367.9948,5845.0
2025-01-23 15:00:00,370.57,370.69,370.39,370.53,7151.0,367.9055,368.0246,367.7268,367.8657,7151.0
2025-01-23 15:05:00,370.53,370.58,370.35,370.48,4740.0,367.8657,367.9154,367.687,367.8161,4740.0
2025-01-23 15:10:00,370.5,370.5,370.18,370.25,9663.0,367.836,367.836,367.5183,367.5878,9663.0
2025-01-23 15:15:00,370.24,370.25,369.77,369.77,4679.0,367.5778,367.5878,367.1112,367.1112,4679.0
2025-01-23 15:20:00,369.81,369.99,369.72,369.93,8026.0,367.1509,367.3296,367.0616,367.2701,8026.0
2025-01-23 15:25:00,369.88,369.92,369.45,369.56,7020.0,367.2204,367.2601,366.7935,366.9027,7020.0
2025-01-23 15:30:00,369.61,369.61,369.19,369.47,11955.0,366.9524,366.9524,366.5354,366.8134,11955.0
2025-01-23 15:35:00,369.41,369.48,368.65,368.65,17186.0,366.7538,366.8233,365.9993,365.9993,17186.0
2025-01-23 15:40:00,368.65,368.9,368.56,368.7,10406.0,365.9993,366.2475,365.9099,366.0489,10406.0
2025-01-23 15:45:00,368.7,368.87,368.26,368.27,12315.0,366.0489,366.2177,365.6121,365.622,12315.0
2025-01-23 15:50:00,368.36,369.31,368.34,368.84,36876.0,365.7113,366.6545,365.6915,366.1879,36876.0
2025-01-23 15:55:00,368.87,369.91,368.87,369.73,73020.0,366.2177,367.2502,366.2177,367.0715,73020.0
2025-01-24 09:30:00,377.12,378.0,373.57,373.68,66407.0,374.4084,375.282,370.8839,370.9931,66407.0
2025-01-24 09:35:00,373.68,375.37,373.14,374.89,16726.0,370.9931,372.6709,370.457,372.1944,16726.0
2025-01-24 09:40:00,374.87,374.87,373.18,373.65,17840.0,372.1745,372.1745,370.4967,370.9633,17840.0
2025-01-24 09:45:00,374.06,375.0,373.55,374.68,21019.0,371.3704,372.3036,370.864,371.9859,21019.0
2025-01-24 09:50:00,374.99,375.0,373.7,374.17,38096.0,372.2937,372.3036,371.013,371.4796,38096.0
2025-01-24 09:55:00,374.11,375.21,373.8,374.74,16074.0,371.42,372.5121,371.1122,372.0455,16074.0
2025-01-24 10:00:00,375.1,375.21,373.04,373.04,20864.0,372.4029,372.5121,370.3577,370.3577,20864.0
2025-01-24 10:05:00,373.23,373.66,372.6,373.53,20255.0,370.5463,370.9732,369.9209,370.8442,20255.0
2025-01-24 10:10:00,373.37,373.57,372.64,372.64,13939.0,370.6853,370.8839,369.9606,369.9606,13939.0
2025-01-24 10:15:00,372.63,373.66,372.51,373.26,29720.0,369.9506,370.9732,369.8315,370.5761,29720.0
2025-01-24 10:20:00,373.13,373.15,371.82,372.13,13291.0,370.4471,370.4669,369.1465,369.4542,13291.0
2025-01-24 10:25:00,372.13,373.39,371.64,373.25,13798.0,369.4542,370.7052,368.9678,370.5662,13798.0
2025-01-24 10:30:00,372.86,373.24,371.29,371.69,9049.0,370.179,370.5563,368.6203,369.0174,9049.0
2025-01-24 10:35:00,371.33,372.13,370.95,371.4,20384.0,368.66,369.4542,368.2827,368.7295,20384.0
2025-01-24 10:40:00,371.01,372.16,370.8,371.34,31130.0,368.3423,369.484,368.1338,368.6699,31130.0
2025-01-24 10:45:00,371.41,371.41,370.2,370.51,16315.0,368.7394,368.7394,367.5381,367.8459,16315.0
2025-01-24 10:50:00,370.5,371.12,369.85,370.9,14093.0,367.836,368.4515,367.1906,368.2331,14093.0
2025-01-24 10:55:00,370.9,371.76,370.59,371.3,9704.0,368.2331,369.0869,367.9253,368.6302,9704.0
2025-01-24 11:00:00,371.14,371.69,370.25,370.54,25780.0,368.4714,369.0174,367.5878,367.8757,25780.0
2025-01-24 11:05:00,370.7,371.49,370.57,371.15,7371.0,368.0345,368.8188,367.9055,368.4813,7371.0
2025-01-24 11:10:00,371.15,371.78,370.9,371.63,12950.0,368.4813,369.1068,368.2331,368.9578,12950.0
2025-01-24 11:15:00,371.62,372.29,371.62,372.19,5295.0,368.9479,369.6131,368.9479,369.5138,5295.0
2025-01-24 11:20:00,372.34,372.47,371.73,371.99,7055.0,369.6627,369.7918,369.0571,369.3152,7055.0
2025-01-24 11:25:00,372.23,372.32,371.75,372.21,6867.0,369.5535,369.6429,369.077,369.5337,6867.0
2025-01-24 11:30:00,372.2,372.5,371.91,372.25,6407.0,369.5237,369.8216,369.2358,369.5734,6407.0
2025-01-24 11:35:00,372.14,372.47,372.04,372.3,4454.0,369.4642,369.7918,369.3649,369.623,4454.0
2025-01-24 11:40:00,372.22,372.4,371.75,371.97,2989.0,369.5436,369.7223,369.077,369.2954,2989.0
2025-01-24 11:45:00,372.1,372.37,371.89,372.11,7192.0,369.4245,369.6925,369.216,369.4344,7192.0
2025-01-24 11:50:00,372.14,372.32,371.89,372.13,2916.0,369.4642,369.6429,369.216,369.4542,2916.0
2025-01-24 11:55:00,371.98,371.98,371.34,371.44,8094.0,369.3053,369.3053,368.6699,368.7692,8094.0
2025-01-24 12:00:00,371.34,371.56,370.97,371.42,15761.0,368.6699,368.8883,368.3026,368.7493,15761.0
2025-01-24 12:05:00,371.25,371.7,371.05,371.34,5041.0,368.5806,369.0273,368.382,368.6699,5041.0
2025-01-24 12:10:00,371.31,371.49,371.05,371.2,4200.0,368.6401,368.8188,368.382,368.5309,4200.0
2025-01-24 12:15:00,371.3,371.98,371.3,371.98,3904.0,368.6302,369.3053,368.6302,369.3053,3904.0
2025-01-24 12:20:00,372.05,372.05,371.69,371.94,3679.0,369.3748,369.3748,369.0174,369.2656,3679.0
2025-01-24 12:25:00,371.88,372.1,371.55,371.62,2774.0,369.206,369.4245,368.8784,368.9479,2774.0
2025-01-24 12:30:00,371.76,372.0,371.68,371.93,2897.0,369.0869,369.3252,369.0075,369.2557,2897.0
2025-01-24 12:35:00,371.93,372.22,371.66,371.71,4494.0,369.2557,369.5436,368.9876,369.0373,4494.0
2025-01-24 12:40:00,371.77,371.83,371.5,371.76,3190.0,369.0968,369.1564,368.8288,369.0869,3190.0
2025-01-24 12:45:00,371.76,371.98,371.37,371.37,2721.0,369.0869,369.3053,368.6997,368.6997,2721.0
2025-01-24 12:50:00,371.31,371.34,371.13,371.13,2172.0,368.6401,368.6699,368.4614,368.4614,2172.0
2025-01-24 12:55:00,371.32,371.32,370.85,371.19,4392.0,368.6501,368.6501,368.1834,368.521,4392.0
2025-01-24 13:00:00,370.77,371.35,370.77,371.17,3337.0,368.104,368.6798,368.104,368.5011,3337.0
2025-01-24 13:05:00,371.28,371.57,371.07,371.07,5906.0,368.6104,368.8983,368.4019,368.4019,5906.0
2025-01-24 13:10:00,370.94,371.04,370.65,370.87,2268.0,368.2728,368.3721,367.9849,368.2033,2268.0
2025-01-24 13:15:00,370.68,371.72,370.68,371.4,16366.0,368.0147,369.0472,368.0147,368.7295,16366.0
2025-01-24 13:20:00,371.4,371.49,371.0,371.41,16099.0,368.7295,368.8188,368.3324,368.7394,16099.0
2025-01-24 13:25:00,371.2,371.26,370.9,370.96,8616.0,368.5309,368.5905,368.2331,368.2927,8616.0
2025-01-24 13:30:00,370.98,371.32,370.97,371.0,3132.0,368.3125,368.6501,368.3026,368.3324,3132.0
2025-01-24 13:35:00,371.13,371.14,370.36,370.36,8466.0,368.4614,368.4714,367.697,367.697,8466.0
2025-01-24 13:40:00,370.55,370.89,370.47,370.75,7162.0,367.8856,368.2232,367.8062,368.0842,7162.0
2025-01-24 13:45:00,370.89,371.23,370.43,370.45,47344.0,368.2232,368.5607,367.7665,367.7863,47344.0
2025-01-24 13:50:00,370.56,370.75,370.35,370.52,14291.0,367.8955,368.0842,367.687,367.8558,14291.0
2025-01-24 13:55:00,370.35,370.41,369.86,370.41,5679.0,367.687,367.7466,367.2006,367.7466,5679.0
2025-01-24 14:00:00,370.34,370.62,369.98,370.36,4749.0,367.6771,367.9551,367.3197,367.697,4749.0
2025-01-24 14:05:00,370.35,370.45,369.83,369.97,3635.0,367.687,367.7863,367.1708,367.3098,3635.0
2025-01-24 14:10:00,369.99,370.12,369.7,369.75,12051.0,367.3296,367.4587,367.0417,367.0914,12051.0
2025-01-24 14:15:00,369.78,370.17,369.18,369.53,50079.0,367.1211,367.5083,366.5255,366.8729,50079.0
2025-01-24 14:20:00,369.41,370.21,369.39,370.05,18900.0,366.7538,367.548,366.7339,367.3892,18900.0
2025-01-24 14:25:00,369.8,370.4,369.8,370.38,8224.0,367.141,367.7367,367.141,367.7168,8224.0
2025-01-24 14:30:00,370.13,370.25,369.9,369.9,3321.0,367.4686,367.5878,367.2403,367.2403,3321.0
2025-01-24 14:35:00,370.03,370.05,369.47,369.56,9116.0,367.3693,367.3892,366.8134,366.9027,9116.0
2025-01-24 14:40:00,369.57,369.65,369.32,369.38,7981.0,366.9126,366.9921,366.6644,366.724,7981.0
2025-01-24 14:45:00,369.49,369.49,368.85,368.9,9792.0,366.8332,366.8332,366.1978,366.2475,9792.0
2025-01-24 14:50:00,368.92,369.13,368.83,369.04,9865.0,366.2673,366.4758,366.178,366.3865,9865.0
2025-01-24 14:55:00,368.93,369.06,368.5,368.5,4430.0,366.2772,366.4063,365.8503,365.8503,4430.0
2025-01-24 15:00:00,368.48,368.52,367.89,368.41,17839.0,365.8305,365.8702,365.2447,365.761,17839.0
2025-01-24 15:05:00,368.26,368.29,367.62,367.62,8654.0,365.6121,365.6419,364.9767,364.9767,8654.0
2025-01-24 15:10:00,367.61,368.05,367.61,367.97,12558.0,364.9667,365.4036,364.9667,365.3242,12558.0
2025-01-24 15:15:00,367.97,368.07,367.45,367.45,9267.0,365.3242,365.4234,364.8079,364.8079,9267.0
2025-01-24 15:20:00,367.49,367.49,367.22,367.38,10217.0,364.8476,364.8476,364.5795,364.7384,10217.0
2025-01-24 15:25:00,367.45,367.47,367.16,367.28,13810.0,364.8079,364.8277,364.52,364.6391,13810.0
2025-01-24 15:30:00,367.39,367.83,367.36,367.49,21806.0,364.7483,365.1852,364.7185,364.8476,21806.0
2025-01-24 15:35:00,367.51,367.71,367.19,367.66,13519.0,364.8675,365.066,364.5498,365.0164,13519.0
2025-01-24 15:40:00,367.6,368.08,367.37,367.94,14112.0,364.9568,365.4334,364.7285,365.2944,14112.0
2025-01-24 15:45:00,367.83,367.87,367.54,367.67,13960.0,365.1852,365.2249,364.8972,365.0263,13960.0
2025-01-24 15:50:00,367.77,368.69,367.66,368.2,28561.0,365.1256,366.039,365.0164,365.5525,28561.0
2025-01-24 15:55:00,368.2,369.11,368.2,368.93,88431.0,365.5525,366.456,365.5525,366.2772,88431.0
2025-01-27 09:30:00,329.49,329.76,323.8,324.33,483573.0,327.1208,327.3889,321.4718,321.9979,483573.0
2025-01-27 09:35:00,324.34,326.25,316.6,317.08,282310.0,322.0079,323.9041,314.3235,314.8001,282310.0
2025-01-27 09:40:00,317.46,322.14,314.51,319.44,290185.0,315.1773,319.8237,312.2486,317.1431,290185.0
2025-01-27 09:45:00,319.06,322.31,317.69,318.82,192105.0,316.7658,319.9925,315.4057,316.5276,192105.0
2025-01-27 09:50:00,318.46,320.42,318.17,320.16,100569.0,316.1701,318.1161,315.8822,317.8579,100569.0
2025-01-27 09:55:00,320.16,325.09,319.76,324.92,250252.0,317.8579,322.7525,317.4608,322.5837,250252.0
2025-01-27 10:00:00,324.74,325.76,320.7,321.23,121672.0,322.405,323.4177,318.394,318.9202,121672.0
2025-01-27 10:05:00,321.48,321.98,319.86,321.19,57983.0,319.1684,319.6648,317.5601,318.8805,57983.0
2025-01-27 10:10:00,321.19,322.56,320.9,321.55,111214.0,318.8805,320.2407,318.5926,319.2379,111214.0
2025-01-27 10:15:00,321.46,322.03,319.79,320.08,54474.0,319.1486,319.7145,317.4906,317.7785,54474.0
2025-01-27 10:20:00,320.02,320.3,318.34,319.92,67176.0,317.7189,317.9969,316.051,317.6197,67176.0
2025-01-27 10:25:00,319.92,322.06,319.51,321.17,99700.0,317.6197,319.7443,317.2126,318.8607,99700.0
2025-01-27 10:30:00,321.17,321.55,318.99,319.41,73021.0,318.8607,319.2379,316.6963,317.1133,73021.0
2025-01-27 10:35:00,319.5,319.78,316.72,317.47,81291.0,317.2027,317.4807,314.4427,315.1873,81291.0
2025-01-27 10:40:00,317.6,318.91,317.37,317.91,59911.0,315.3163,316.6169,315.088,315.6241,59911.0
2025-01-27 10:45:00,317.89,319.97,317.7,319.27,44241.0,315.6042,317.6693,315.4156,316.9743,44241.0
2025-01-27 10:50:00,319.47,320.21,317.33,317.72,41098.0,317.1729,317.9076,315.0483,315.4355,41098.0
2025-01-27 10:55:00,317.67,317.99,315.7,315.76,32243.0,315.3858,315.7035,313.43,313.4896,32243.0
2025-01-27 11:00:00,316.12,317.41,315.25,316.25,55217.0,313.847,315.1277,312.9832,313.976,55217.0
2025-01-27 11:05:00,316.25,317.06,316.09,316.46,94477.0,313.976,314.7802,313.8172,314.1845,94477.0
2025-01-27 11:10:00,316.67,317.56,316.33,317.56,54522.0,314.393,315.2766,314.0555,315.2766,54522.0
2025-01-27 11:15:00,317.2,317.56,316.33,316.46,45759.0,314.9192,315.2766,314.0555,314.1845,45759.0
2025-01-27 11:20:00,316.48,316.69,314.24,314.91,176296.0,314.2044,314.4129,311.9805,312.6457,176296.0
2025-01-27 11:25:00,314.92,314.92,312.21,312.59,69319.0,312.6556,312.6556,309.9651,310.3424,69319.0
2025-01-27 11:30:00,312.11,313.14,310.93,311.9,111003.0,309.8658,310.8884,308.6943,309.6573,111003.0
2025-01-27 11:35:00,312.23,312.47,310.3,310.46,117713.0,309.9849,310.2232,308.0688,308.2277,117713.0
2025-01-27 11:40:00,310.33,311.09,308.83,309.57,95629.0,308.0986,308.8531,306.6094,307.3441,95629.0
2025-01-27 11:45:00,309.4,311.38,309.02,311.37,91800.0,307.1753,309.1411,306.798,309.1311,91800.0
2025-01-27 11:50:00,311.12,311.51,309.67,310.93,90151.0,308.8829,309.2701,307.4434,308.6943,90151.0
2025-01-27 11:55:00,310.92,312.37,310.45,312.17,57453.0,308.6844,310.1239,308.2177,309.9254,57453.0
2025-01-27 12:00:00,312.17,315.12,312.0,313.29,106584.0,309.9254,312.8542,309.7566,311.0373,106584.0
2025-01-27 12:05:00,313.27,314.68,312.94,313.93,39424.0,311.0175,312.4173,310.6898,311.6727,39424.0
2025-01-27 12:10:00,314.02,315.07,313.91,314.34,41780.0,311.7621,312.8045,311.6529,312.0798,41780.0
2025-01-27 12:15:00,314.19,315.3,313.73,314.19,41781.0,311.9309,313.0329,311.4742,311.9309,41781.0
2025-01-27 12:20:00,314.19,315.79,313.64,315.66,63346.0,311.9309,313.5193,311.3848,313.3903,63346.0
2025-01-27 12:25:00,315.54,315.75,314.83,315.56,48572.0,313.2711,313.4796,312.5662,313.291,48572.0
2025-01-27 12:30:00,315.47,315.91,314.81,315.47,36061.0,313.2016,313.6385,312.5464,313.2016,36061.0
2025-01-27 12:35:00,315.28,316.2,314.98,314.98,64871.0,313.013,313.9264,312.7152,312.7152,64871.0
2025-01-27 12:40:00,314.98,315.76,314.7,314.96,51209.0,312.7152,313.4896,312.4372,312.6953,51209.0
2025-01-27 12:45:00,314.74,315.1,312.01,312.75,74115.0,312.4769,312.8343,309.7665,310.5012,74115.0
2025-01-27 12:50:00,312.71,312.98,311.47,311.55,45240.0,310.4615,310.7296,309.2304,309.3098,45240.0
2025-01-27 12:55:00,311.88,312.18,310.64,311.1,47664.0,309.6375,309.9353,308.4064,308.8631,47664.0
2025-01-27 13:00:00,311.15,312.23,311.0,312.07,37656.0,308.9127,309.9849,308.7638,309.8261,37656.0
2025-01-27 13:05:00,311.94,312.13,309.52,309.52,91516.0,309.697,309.8857,307.2944,307.2944,91516.0
2025-01-27 13:10:00,309.56,310.6,309.25,310.59,46621.0,307.3341,308.3667,307.0264,308.3567,46621.0
2025-01-27 13:15:00,310.28,310.49,309.02,309.44,56664.0,308.049,308.2575,306.798,307.215,56664.0
2025-01-27 13:20:00,309.5,309.64,307.14,307.14,48207.0,307.2746,307.4136,304.9315,304.9315,48207.0
2025-01-27 13:25:00,307.52,307.65,306.15,306.49,62996.0,305.3088,305.4379,303.9487,304.2862,62996.0
2025-01-27 13:30:00,306.15,308.61,306.15,308.39,66856.0,303.9487,306.391,303.9487,306.1726,66856.0
2025-01-27 13:35:00,308.42,309.49,306.71,307.31,45125.0,306.2023,307.2646,304.5046,305.1003,45125.0
2025-01-27 13:40:00,307.18,308.07,307.14,307.53,43795.0,304.9713,305.8549,304.9315,305.3187,43795.0
2025-01-27 13:45:00,307.54,309.37,307.53,308.63,43474.0,305.3287,307.1455,305.3187,306.4108,43474.0
2025-01-27 13:50:00,308.63,309.18,307.52,308.77,47430.0,306.4108,306.9569,305.3088,306.5498,47430.0
2025-01-27 13:55:00,308.77,309.25,307.53,308.0,44876.0,306.5498,307.0264,305.3187,305.7854,44876.0
2025-01-27 14:00:00,308.01,309.76,308.01,309.49,67094.0,305.7953,307.5327,305.7953,307.2646,67094.0
2025-01-27 14:05:00,309.46,311.0,309.27,310.43,47993.0,307.2349,308.7638,307.0462,308.1979,47993.0
2025-01-27 14:10:00,310.58,312.61,310.51,312.21,27891.0,308.3468,310.3622,308.2773,309.9651,27891.0
2025-01-27 14:15:00,312.1,312.35,311.15,312.23,40139.0,309.8559,310.1041,308.9127,309.9849,40139.0
2025-01-27 14:20:00,312.13,313.1,311.57,312.92,17587.0,309.8857,310.8487,309.3297,310.67,17587.0
2025-01-27 14:25:00,313.15,314.32,312.71,313.26,61241.0,310.8983,312.0599,310.4615,311.0075,61241.0
2025-01-27 14:30:00,313.26,313.95,312.83,313.44,40281.0,311.0075,311.6926,310.5806,311.1862,40281.0
2025-01-27 14:35:00,313.55,313.55,311.28,312.47,68313.0,311.2955,311.2955,309.0418,310.2232,68313.0
2025-01-27 14:40:00,312.85,312.86,310.62,310.8,54288.0,310.6005,310.6104,308.3865,308.5652,54288.0
2025-01-27 14:45:00,310.72,310.98,310.27,310.5,39606.0,308.4858,308.7439,308.039,308.2674,39606.0
2025-01-27 14:50:00,310.53,310.53,309.01,309.26,56862.0,308.2972,308.2972,306.7881,307.0363,56862.0
2025-01-27 14:55:00,309.3,310.79,309.14,310.52,32804.0,307.076,308.5553,306.9172,308.2872,32804.0
2025-01-27 15:00:00,310.4,312.0,310.33,310.75,48946.0,308.1681,309.7566,308.0986,308.5156,48946.0
2025-01-27 15:05:00,310.78,312.34,310.04,312.13,43602.0,308.5454,310.0942,307.8107,309.8857,43602.0
2025-01-27 15:10:00,312.2,313.79,311.9,313.75,89000.0,309.9552,311.5337,309.6573,311.494,89000.0
2025-01-27 15:15:00,313.68,315.48,313.35,315.28,42234.0,311.4245,313.2116,311.0969,313.013,42234.0
2025-01-27 15:20:00,315.29,315.29,313.41,313.55,72995.0,313.0229,313.0229,311.1565,311.2955,72995.0
2025-01-27 15:25:00,313.75,314.58,313.45,314.41,59613.0,311.494,312.318,311.1962,312.1493,59613.0
2025-01-27 15:30:00,314.36,315.16,314.18,314.62,77051.0,312.0996,312.8939,311.9209,312.3578,77051.0
2025-01-27 15:35:00,314.32,314.44,313.06,313.88,123708.0,312.0599,312.1791,310.809,311.6231,123708.0
2025-01-27 15:40:00,313.85,314.26,312.82,312.87,131578.0,311.5933,312.0003,310.5707,310.6203,131578.0
2025-01-27 15:45:00,312.87,313.23,312.04,312.71,107907.0,310.6203,310.9778,309.7963,310.4615,107907.0
2025-01-27 15:50:00,312.63,312.77,310.0,310.43,201149.0,310.3821,310.5211,307.771,308.1979,201149.0
2025-01-27 15:55:00,310.53,311.9,309.83,311.73,409724.0,308.2972,309.6573,307.6022,309.4885,409724.0
2025-01-28 09:30:00,311.76,312.96,301.67,305.34,258886.0,309.5183,310.7097,299.5009,303.1445,258886.0
2025-01-28 09:35:00,305.24,308.17,302.64,304.34,85039.0,303.0452,305.9541,300.4639,302.1517,85039.0
2025-01-28 09:40:00,304.05,304.32,299.32,299.36,122048.0,301.8638,302.1318,297.1678,297.2075,122048.0
2025-01-28 09:45:00,299.77,303.05,299.32,302.35,144367.0,297.6145,300.871,297.1678,300.176,144367.0
2025-01-28 09:50:00,302.36,302.43,300.44,301.21,90608.0,300.1859,300.2554,298.2797,299.0442,90608.0
2025-01-28 09:55:00,301.21,301.38,299.51,300.34,204903.0,299.0442,299.213,297.3564,298.1804,204903.0
2025-01-28 10:00:00,300.56,302.1,300.15,301.78,208167.0,298.3989,299.9278,297.9918,299.6101,208167.0
2025-01-28 10:05:00,301.84,302.37,301.17,301.4,135923.0,299.6697,300.1958,299.0045,299.2328,135923.0
2025-01-28 10:10:00,301.55,302.85,301.29,302.29,139584.0,299.3817,300.6724,299.1236,300.1164,139584.0
2025-01-28 10:15:00,302.31,304.0,302.05,303.75,104193.0,300.1363,301.8141,299.8781,301.5659,104193.0
2025-01-28 10:20:00,303.75,303.89,302.84,303.63,69871.0,301.5659,301.7049,300.6625,301.4468,69871.0
2025-01-28 10:25:00,303.63,304.63,303.31,303.9,133355.0,301.4468,302.4396,301.1291,301.7148,133355.0
2025-01-28 10:30:00,303.9,305.52,303.72,303.72,106160.0,301.7148,303.3232,301.5361,301.5361,106160.0
2025-01-28 10:35:00,303.73,305.38,303.41,303.42,106619.0,301.5461,303.1842,301.2284,301.2383,106619.0
2025-01-28 10:40:00,303.57,304.99,303.13,303.47,58827.0,301.3872,302.797,300.9504,301.2879,58827.0
2025-01-28 10:45:00,303.41,303.41,301.71,302.74,71497.0,301.2284,301.2284,299.5406,300.5632,71497.0
2025-01-28 10:50:00,302.73,303.17,301.77,302.04,44772.0,300.5533,300.9901,299.6002,299.8682,44772.0
2025-01-28 10:55:00,302.06,302.53,301.62,302.03,36302.0,299.8881,300.3547,299.4512,299.8583,36302.0
2025-01-28 11:00:00,302.0,303.07,301.57,302.69,52160.0,299.8285,300.8908,299.4016,300.5135,52160.0
2025-01-28 11:05:00,302.85,302.92,301.23,301.45,72055.0,300.6724,300.7419,299.064,299.2825,72055.0
2025-01-28 11:10:00,301.45,301.6,300.42,300.43,75118.0,299.2825,299.4314,298.2599,298.2698,75118.0
2025-01-28 11:15:00,300.48,301.97,300.33,300.95,66027.0,298.3194,299.7987,298.1705,298.7861,66027.0
2025-01-28 11:20:00,301.06,301.4,300.7,301.0,28738.0,298.8953,299.2328,298.5379,298.8357,28738.0
2025-01-28 11:25:00,301.09,301.33,299.77,300.47,81581.0,298.925,299.1633,297.6145,298.3095,81581.0
2025-01-28 11:30:00,300.47,300.5,299.68,299.79,46476.0,298.3095,298.3393,297.5252,297.6344,46476.0
2025-01-28 11:35:00,299.74,300.21,299.17,299.7,28268.0,297.5848,298.0514,297.0189,297.545,28268.0
2025-01-28 11:40:00,299.76,299.79,298.29,298.89,66899.0,297.6046,297.6344,296.1452,296.7409,66899.0
2025-01-28 11:45:00,298.85,299.78,298.51,299.78,53873.0,296.7012,297.6245,296.3636,297.6245,53873.0
2025-01-28 11:50:00,299.79,299.79,298.73,299.31,33740.0,297.6344,297.6344,296.582,297.1578,33740.0
2025-01-28 11:55:00,299.33,299.49,298.83,299.05,46348.0,297.1777,297.3366,296.6813,296.8997,46348.0
2025-01-28 12:00:00,299.12,300.21,299.11,299.97,127530.0,296.9692,298.0514,296.9593,297.8131,127530.0
2025-01-28 12:05:00,300.02,301.06,299.72,300.76,106362.0,297.8627,298.8953,297.5649,298.5974,106362.0
2025-01-28 12:10:00,300.77,302.37,300.48,301.79,214714.0,298.6073,300.1958,298.3194,299.62,214714.0
2025-01-28 12:15:00,301.99,302.52,301.78,301.91,93639.0,299.8186,300.3448,299.6101,299.7391,93639.0
2025-01-28 12:20:00,301.96,302.08,301.03,301.18,44313.0,299.7888,299.9079,298.8655,299.0144,44313.0
2025-01-28 12:25:00,301.19,301.35,300.69,300.85,55407.0,299.0243,299.1832,298.5279,298.6868,55407.0
2025-01-28 12:30:00,300.92,301.94,300.77,301.6,42741.0,298.7563,299.7689,298.6073,299.4314,42741.0
2025-01-28 12:35:00,301.62,302.6,301.54,302.53,136384.0,299.4512,300.4242,299.3718,300.3547,136384.0
2025-01-28 12:40:00,302.53,302.79,301.68,302.28,116680.0,300.3547,300.6128,299.5108,300.1065,116680.0
2025-01-28 12:45:00,302.28,302.43,301.85,302.29,72794.0,300.1065,300.2554,299.6796,300.1164,72794.0
2025-01-28 12:50:00,302.17,302.72,302.14,302.29,71301.0,299.9973,300.5433,299.9675,300.1164,71301.0
2025-01-28 12:55:00,302.3,302.75,302.05,302.49,63687.0,300.1263,300.5731,299.8781,300.315,63687.0
2025-01-28 13:00:00,302.48,302.55,302.01,302.19,34092.0,300.3051,300.3745,299.8384,300.0171,34092.0
2025-01-28 13:05:00,302.18,302.54,301.91,302.39,60043.0,300.0072,300.3646,299.7391,300.2157,60043.0
2025-01-28 13:10:00,302.37,303.17,302.3,303.09,59484.0,300.1958,300.9901,300.1263,300.9107,59484.0
2025-01-28 13:15:00,303.09,304.41,303.09,304.2,54712.0,300.9107,302.2212,300.9107,302.0127,54712.0
2025-01-28 13:20:00,304.19,304.2,303.12,303.23,33563.0,302.0028,302.0127,300.9404,301.0497,33563.0
2025-01-28 13:25:00,303.23,304.06,303.11,303.21,32494.0,301.0497,301.8737,300.9305,301.0298,32494.0
2025-01-28 13:30:00,303.15,303.98,303.11,303.67,56187.0,300.9702,301.7943,300.9305,301.4865,56187.0
2025-01-28 13:35:00,303.67,304.9,303.66,304.53,40020.0,301.4865,302.7077,301.4766,302.3403,40020.0
2025-01-28 13:40:00,304.56,305.47,304.49,305.22,50850.0,302.3701,303.2736,302.3006,303.0253,50850.0
2025-01-28 13:45:00,305.17,307.82,305.02,307.74,41391.0,302.9757,305.6067,302.8268,305.5272,41391.0
2025-01-28 13:50:00,307.75,308.49,307.43,307.82,41196.0,305.5372,306.2718,305.2195,305.6067,41196.0
2025-01-28 13:55:00,307.78,308.6,307.62,307.89,39790.0,305.5669,306.381,305.4081,305.6762,39790.0
2025-01-28 14:00:00,307.91,309.01,307.88,308.5,69179.0,305.696,306.7881,305.6662,306.2818,69179.0
2025-01-28 14:05:00,308.5,311.14,308.38,310.9,74096.0,306.2818,308.9028,306.1626,308.6645,74096.0
2025-01-28 14:10:00,310.82,311.12,310.0,310.52,54108.0,308.5851,308.8829,307.771,308.2872,54108.0
2025-01-28 14:15:00,310.47,311.89,310.2,311.74,52281.0,308.2376,309.6474,307.9695,309.4985,52281.0
2025-01-28 14:20:00,311.71,312.75,311.02,312.38,35231.0,309.4687,310.5012,308.7836,310.1339,35231.0
2025-01-28 14:25:00,312.44,312.45,311.09,311.12,41880.0,310.1934,310.2034,308.8531,308.8829,41880.0
2025-01-28 14:30:00,311.3,312.9,311.23,312.54,53587.0,309.0616,310.6501,308.9921,310.2927,53587.0
2025-01-28 14:35:00,312.54,312.66,311.77,312.24,44502.0,310.2927,310.4119,309.5283,309.9949,44502.0
2025-01-28 14:40:00,312.36,312.63,311.68,311.95,38028.0,310.114,310.3821,309.4389,309.707,38028.0
2025-01-28 14:45:00,311.95,312.15,310.96,310.99,31340.0,309.707,309.9055,308.7241,308.7539,31340.0
2025-01-28 14:50:00,311.02,311.6,310.59,311.43,29028.0,308.7836,309.3595,308.3567,309.1907,29028.0
2025-01-28 14:55:00,311.43,311.7,311.14,311.37,43987.0,309.1907,309.4588,308.9028,309.1311,43987.0
2025-01-28 15:00:00,311.4,311.95,310.98,311.34,70768.0,309.1609,309.707,308.7439,309.1013,70768.0
2025-01-28 15:05:00,311.34,311.57,310.78,311.25,34980.0,309.1013,309.3297,308.5454,309.012,34980.0
2025-01-28 15:10:00,311.37,311.41,310.75,310.75,17395.0,309.1311,309.1708,308.5156,308.5156,17395.0
2025-01-28 15:15:00,310.75,311.02,310.46,310.73,24276.0,308.5156,308.7836,308.2277,308.4957,24276.0
2025-01-28 15:20:00,310.73,311.32,310.45,311.31,34578.0,308.4957,309.0815,308.2177,309.0716,34578.0
2025-01-28 15:25:00,311.32,311.38,310.9,311.06,46221.0,309.0815,309.1411,308.6645,308.8234,46221.0
2025-01-28 15:30:00,311.05,311.52,310.87,311.36,36146.0,308.8134,309.2801,308.6347,309.1212,36146.0
2025-01-28 15:35:00,311.36,312.83,311.29,312.72,57855.0,309.1212,310.5806,309.0517,310.4714,57855.0
2025-01-28 15:40:00,312.79,313.26,312.25,312.92,77275.0,310.5409,311.0075,310.0048,310.67,77275.0
2025-01-28 15:45:00,312.92,313.34,311.66,311.81,94476.0,310.67,311.087,309.419,309.568,94476.0
2025-01-28 15:50:00,311.91,313.66,311.89,313.42,84563.0,309.6672,311.4047,309.6474,311.1664,84563.0
2025-01-28 15:55:00,313.31,313.31,311.93,312.76,231471.0,311.0572,311.0572,309.6871,310.5111,231471.0
2025-01-29 09:30:00,313.5,315.13,310.12,311.53,157994.0,311.2458,312.8641,307.8901,309.29,157994.0
2025-01-29 09:35:00,311.38,313.22,310.32,312.08,90384.0,309.1411,310.9678,308.0887,309.836,90384.0
2025-01-29 09:40:00,312.12,313.0,311.09,311.63,49607.0,309.8757,310.7494,308.8531,309.3893,49607.0
2025-01-29 09:45:00,311.6,313.21,311.31,312.38,70194.0,309.3595,310.9579,309.0716,310.1339,70194.0
2025-01-29 09:50:00,312.49,313.83,312.49,313.1,31268.0,310.2431,311.5734,310.2431,310.8487,31268.0
2025-01-29 09:55:00,313.17,315.25,312.73,315.0,72497.0,310.9182,312.9832,310.4813,312.735,72497.0
2025-01-29 10:00:00,315.0,317.4,314.78,316.71,68516.0,312.735,315.1178,312.5166,314.4327,68516.0
2025-01-29 10:05:00,316.64,318.62,316.64,317.56,96715.0,314.3632,316.329,314.3632,315.2766,96715.0
2025-01-29 10:10:00,317.5,318.05,316.39,316.85,70180.0,315.2171,315.7631,314.115,314.5717,70180.0
2025-01-29 10:15:00,316.84,316.84,314.33,314.63,69788.0,314.5618,314.5618,312.0698,312.3677,69788.0
2025-01-29 10:20:00,314.63,316.95,314.52,316.35,31490.0,312.3677,314.671,312.2585,314.0753,31490.0
2025-01-29 10:25:00,316.34,317.09,315.98,316.62,25600.0,314.0654,314.81,313.708,314.3434,25600.0
2025-01-29 10:30:00,316.85,317.03,315.77,316.65,42407.0,314.5717,314.7504,313.4995,314.3732,42407.0
2025-01-29 10:35:00,316.67,317.12,316.15,317.0,31646.0,314.393,314.8398,313.8768,314.7206,31646.0
2025-01-29 10:40:00,316.61,317.67,315.58,315.82,48748.0,314.3335,315.3858,313.3109,313.5491,48748.0
2025-01-29 10:45:00,315.99,316.07,314.84,315.26,40665.0,313.7179,313.7973,312.5762,312.9932,40665.0
2025-01-29 10:50:00,315.49,316.38,315.25,315.65,25521.0,313.2215,314.1051,312.9832,313.3804,25521.0
2025-01-29 10:55:00,315.59,315.87,315.11,315.62,52589.0,313.3208,313.5988,312.8442,313.3506,52589.0
2025-01-29 11:00:00,315.5,316.62,315.5,316.05,24603.0,313.2314,314.3434,313.2314,313.7775,24603.0
2025-01-29 11:05:00,316.05,316.73,315.86,316.64,26522.0,313.7775,314.4526,313.5888,314.3632,26522.0
2025-01-29 11:10:00,316.65,317.0,316.31,316.91,17034.0,314.3732,314.7206,314.0356,314.6313,17034.0
2025-01-29 11:15:00,316.89,317.05,316.45,316.45,20704.0,314.6114,314.7703,314.1746,314.1746,20704.0
2025-01-29 11:20:00,316.58,317.09,316.32,316.71,16995.0,314.3037,314.81,314.0455,314.4327,16995.0
2025-01-29 11:25:00,316.59,316.89,316.16,316.5,39068.0,314.3136,314.6114,313.8867,314.2242,39068.0
2025-01-29 11:30:00,316.31,317.25,316.0,317.06,27163.0,314.0356,314.9688,313.7278,314.7802,27163.0
2025-01-29 11:35:00,317.19,317.29,316.0,316.06,30158.0,314.9093,315.0086,313.7278,313.7874,30158.0
2025-01-29 11:40:00,316.07,317.13,316.07,317.06,19448.0,313.7973,314.8497,313.7973,314.7802,19448.0
2025-01-29 11:45:00,317.15,317.28,316.41,316.7,14810.0,314.8696,314.9986,314.1349,314.4228,14810.0
2025-01-29 11:50:00,316.91,317.67,316.84,317.23,14651.0,314.6313,315.3858,314.5618,314.949,14651.0
2025-01-29 11:55:00,317.16,317.18,316.68,317.01,10997.0,314.8795,314.8994,314.4029,314.7306,10997.0
2025-01-29 12:00:00,317.01,317.6,317.0,317.54,12582.0,314.7306,315.3163,314.7206,315.2568,12582.0
2025-01-29 12:05:00,317.62,317.78,317.05,317.5,27279.0,315.3362,315.495,314.7703,315.2171,27279.0
2025-01-29 12:10:00,317.31,317.71,317.1,317.59,32922.0,315.0284,315.4255,314.8199,315.3064,32922.0
2025-01-29 12:15:00,317.65,317.81,317.48,317.53,12295.0,315.366,315.5248,315.1972,315.2468,12295.0
2025-01-29 12:20:00,317.63,318.2,317.6,317.75,11069.0,315.3461,315.912,315.3163,315.4653,11069.0
2025-01-29 12:25:00,317.84,318.17,317.56,318.13,16170.0,315.5546,315.8822,315.2766,315.8425,16170.0
2025-01-29 12:30:00,318.05,318.66,317.97,318.45,12900.0,315.7631,316.3687,315.6837,316.1602,12900.0
2025-01-29 12:35:00,318.48,318.7,318.1,318.27,22141.0,316.19,316.4084,315.8127,315.9815,22141.0
2025-01-29 12:40:00,318.29,318.62,318.04,318.36,15214.0,316.0014,316.329,315.7532,316.0709,15214.0
2025-01-29 12:45:00,318.43,318.56,318.07,318.27,9667.0,316.1404,316.2694,315.783,315.9815,9667.0
2025-01-29 12:50:00,318.27,318.27,317.65,317.82,14099.0,315.9815,315.9815,315.366,315.5348,14099.0
2025-01-29 12:55:00,317.95,318.05,317.65,317.65,9058.0,315.6638,315.7631,315.366,315.366,9058.0
2025-01-29 13:00:00,317.76,317.96,316.39,316.73,40363.0,315.4752,315.6737,314.115,314.4526,40363.0
2025-01-29 13:05:00,316.81,317.94,316.56,317.92,16171.0,314.532,315.6539,314.2838,315.634,16171.0
2025-01-29 13:10:00,317.92,318.2,317.3,318.01,23468.0,315.634,315.912,315.0185,315.7234,23468.0
2025-01-29 13:15:00,318.15,318.15,317.33,317.34,7516.0,315.8624,315.8624,315.0483,315.0582,7516.0
2025-01-29 13:20:00,317.47,317.85,317.14,317.31,25727.0,315.1873,315.5645,314.8596,315.0284,25727.0
2025-01-29 13:25:00,317.65,317.71,317.15,317.44,17347.0,315.366,315.4255,314.8696,315.1575,17347.0
2025-01-29 13:30:00,317.49,317.67,317.15,317.38,14655.0,315.2071,315.3858,314.8696,315.0979,14655.0
2025-01-29 13:35:00,317.55,317.55,316.65,316.66,11551.0,315.2667,315.2667,314.3732,314.3831,11551.0
2025-01-29 13:40:00,316.88,317.22,316.84,316.95,8019.0,314.6015,314.9391,314.5618,314.671,8019.0
2025-01-29 13:45:00,317.11,318.05,316.98,317.8,17140.0,314.8299,315.7631,314.7008,315.5149,17140.0
2025-01-29 13:50:00,317.92,318.05,317.47,317.65,17992.0,315.634,315.7631,315.1873,315.366,17992.0
2025-01-29 13:55:00,317.45,317.66,316.86,316.87,29183.0,315.1674,315.3759,314.5817,314.5916,29183.0
2025-01-29 14:00:00,316.86,316.89,315.1,315.54,36880.0,314.5817,314.6114,312.8343,313.2711,36880.0
2025-01-29 14:05:00,315.39,316.65,315.32,316.22,32202.0,313.1222,314.3732,313.0527,313.9463,32202.0
2025-01-29 14:10:00,316.35,316.73,315.55,315.56,23894.0,314.0753,314.4526,313.2811,313.291,23894.0
2025-01-29 14:15:00,315.9,316.19,315.35,315.99,15134.0,313.6286,313.9165,313.0825,313.7179,15134.0
2025-01-29 14:20:00,316.06,316.37,315.61,316.36,10320.0,313.7874,314.0952,313.3406,314.0852,10320.0
2025-01-29 14:25:00,316.07,316.39,315.83,316.18,23355.0,313.7973,314.115,313.5591,313.9065,23355.0
2025-01-29 14:30:00,316.02,317.11,315.8,316.7,15455.0,313.7477,314.8299,313.5293,314.4228,15455.0
2025-01-29 14:35:00,316.6,317.76,315.99,317.75,35700.0,314.3235,315.4752,313.7179,315.4653,35700.0
2025-01-29 14:40:00,317.66,319.52,317.56,319.07,33649.0,315.3759,317.2225,315.2766,316.7758,33649.0
2025-01-29 14:45:00,319.43,319.43,318.14,318.35,32015.0,317.1332,317.1332,315.8524,316.0609,32015.0
2025-01-29 14:50:00,318.61,319.55,318.16,318.82,95789.0,316.3191,317.2523,315.8723,316.5276,95789.0
2025-01-29 14:55:00,318.97,319.5,317.98,317.98,26802.0,316.6765,317.2027,315.6936,315.6936,26802.0
2025-01-29 15:00:00,318.16,318.72,317.41,317.66,27407.0,315.8723,316.4283,315.1277,315.3759,27407.0
2025-01-29 15:05:00,317.46,318.92,317.25,318.4,21083.0,315.1773,316.6268,314.9688,316.1106,21083.0
2025-01-29 15:10:00,318.68,319.1,318.04,318.6,29292.0,316.3886,316.8055,315.7532,316.3091,29292.0
2025-01-29 15:15:00,318.68,318.68,317.67,318.3,18518.0,316.3886,316.3886,315.3858,316.0113,18518.0
2025-01-29 15:20:00,318.28,319.44,318.24,319.24,19514.0,315.9914,317.1431,315.9517,316.9445,19514.0
2025-01-29 15:25:00,319.36,319.49,318.65,319.02,36617.0,317.0637,317.1927,316.3588,316.7261,36617.0
2025-01-29 15:30:00,319.03,319.34,318.48,318.48,35643.0,316.7361,317.0438,316.19,316.19,35643.0
2025-01-29 15:35:00,318.48,318.5,317.39,317.59,43298.0,316.19,316.2099,315.1078,315.3064,43298.0
2025-01-29 15:40:00,317.72,318.19,317.31,317.67,32495.0,315.4355,315.9021,315.0284,315.3858,32495.0
2025-01-29 15:45:00,317.66,317.8,317.29,317.73,17839.0,315.3759,315.5149,315.0086,315.4454,17839.0
2025-01-29 15:50:00,317.73,318.05,317.25,317.57,38279.0,315.4454,315.7631,314.9688,315.2865,38279.0
2025-01-29 15:55:00,317.68,318.4,317.24,317.71,295647.0,315.3958,316.1106,314.9589,315.4255,295647.0
2025-01-30 09:30:00,324.83,326.04,323.33,324.56,100336.0,322.4943,323.6956,321.0051,322.2263,100336.0
2025-01-30 09:35:00,324.43,327.32,324.08,327.06,82329.0,322.0972,324.9664,321.7497,324.7083,82329.0
2025-01-30 09:40:00,327.2,327.72,323.83,325.25,116655.0,324.8473,325.3636,321.5015,322.9113,116655.0
2025-01-30 09:45:00,325.44,326.36,324.39,325.41,66847.0,323.1,324.0133,322.0575,323.0702,66847.0
2025-01-30 09:50:00,325.66,326.08,323.71,324.68,42776.0,323.3184,323.7354,321.3824,322.3454,42776.0
2025-01-30 09:55:00,324.58,324.98,323.42,323.69,55534.0,322.2461,322.6433,321.0945,321.3625,55534.0
2025-01-30 10:00:00,323.76,324.4,322.32,323.67,25738.0,321.432,322.0674,320.0024,321.3427,25738.0
2025-01-30 10:05:00,323.41,324.11,322.55,324.11,40521.0,321.0846,321.7795,320.2307,321.7795,40521.0
2025-01-30 10:10:00,324.0,324.06,322.58,323.74,29899.0,321.6703,321.7299,320.2605,321.4122,29899.0
2025-01-30 10:15:00,323.78,324.49,323.75,324.31,34243.0,321.4519,322.1568,321.4221,321.9781,34243.0
2025-01-30 10:20:00,324.24,324.24,322.51,322.52,15611.0,321.9086,321.9086,320.191,320.201,15611.0
2025-01-30 10:25:00,322.41,322.91,321.75,321.75,18322.0,320.0917,320.5882,319.4365,319.4365,18322.0
2025-01-30 10:30:00,321.75,321.88,321.11,321.52,26955.0,319.4365,319.5656,318.8011,319.2081,26955.0
2025-01-30 10:35:00,321.73,323.4,321.73,323.34,23073.0,319.4166,321.0746,319.4166,321.0151,23073.0
2025-01-30 10:40:00,323.39,324.48,322.98,324.22,25294.0,321.0647,322.1469,320.6576,321.8887,25294.0
2025-01-30 10:45:00,324.23,325.83,324.23,325.31,17607.0,321.8987,323.4872,321.8987,322.9709,17607.0
2025-01-30 10:50:00,325.51,325.8,323.87,323.89,28139.0,323.1695,323.4574,321.5412,321.5611,28139.0
2025-01-30 10:55:00,324.51,324.52,322.85,322.87,23223.0,322.1766,322.1866,320.5286,320.5484,23223.0
2025-01-30 11:00:00,322.5,323.85,322.5,323.85,13384.0,320.1811,321.5214,320.1811,321.5214,13384.0
2025-01-30 11:05:00,323.69,324.1,322.92,322.92,8012.0,321.3625,321.7696,320.5981,320.5981,8012.0
2025-01-30 11:10:00,322.94,323.68,322.83,323.29,10724.0,320.6179,321.3526,320.5087,320.9654,10724.0
2025-01-30 11:15:00,323.49,324.18,323.38,324.07,14244.0,321.164,321.849,321.0548,321.7398,14244.0
2025-01-30 11:20:00,324.25,324.55,323.97,324.29,7175.0,321.9185,322.2164,321.6405,321.9582,7175.0
2025-01-30 11:25:00,324.45,324.93,324.13,324.23,21073.0,322.1171,322.5936,321.7994,321.8987,21073.0
2025-01-30 11:30:00,324.38,324.83,324.27,324.43,17269.0,322.0476,322.4943,321.9384,322.0972,17269.0
2025-01-30 11:35:00,324.43,325.09,324.37,325.09,21278.0,322.0972,322.7525,322.0377,322.7525,21278.0
2025-01-30 11:40:00,324.88,325.08,324.6,324.97,16530.0,322.544,322.7425,322.266,322.6333,16530.0
2025-01-30 11:45:00,324.96,325.34,324.81,325.28,15298.0,322.6234,323.0007,322.4745,322.9411,15298.0
2025-01-30 11:50:00,325.24,325.77,325.09,325.5,24220.0,322.9014,323.4276,322.7525,323.1595,24220.0
2025-01-30 11:55:00,325.5,325.59,324.99,325.34,16259.0,323.1595,323.2489,322.6532,323.0007,16259.0
2025-01-30 12:00:00,325.35,326.28,325.0,326.12,48284.0,323.0106,323.9339,322.6631,323.7751,48284.0
2025-01-30 12:05:00,326.12,326.26,325.54,325.55,45588.0,323.7751,323.9141,323.1992,323.2092,45588.0
2025-01-30 12:10:00,325.53,325.69,325.11,325.52,15828.0,323.1893,323.3482,322.7723,323.1794,15828.0
2025-01-30 12:15:00,325.58,325.87,324.93,325.31,13015.0,323.239,323.5269,322.5936,322.9709,13015.0
2025-01-30 12:20:00,325.25,326.19,325.22,325.56,25920.0,322.9113,323.8446,322.8815,323.2191,25920.0
2025-01-30 12:25:00,325.47,325.56,325.01,325.31,14544.0,323.1297,323.2191,322.6731,322.9709,14544.0
2025-01-30 12:30:00,325.16,325.31,324.39,324.49,28869.0,322.822,322.9709,322.0575,322.1568,28869.0
2025-01-30 12:35:00,324.53,324.73,324.36,324.48,14347.0,322.1965,322.3951,322.0277,322.1469,14347.0
2025-01-30 12:40:00,324.48,324.76,323.79,323.96,28016.0,322.1469,322.4248,321.4618,321.6306,28016.0
2025-01-30 12:45:00,324.16,324.88,324.08,324.51,13254.0,321.8292,322.544,321.7497,322.1766,13254.0
2025-01-30 12:50:00,324.64,325.03,324.53,324.78,10052.0,322.3057,322.6929,322.1965,322.4447,10052.0
2025-01-30 12:55:00,324.93,324.99,323.98,323.98,50495.0,322.5936,322.6532,321.6505,321.6505,50495.0
2025-01-30 13:00:00,324.08,324.75,323.93,324.72,21831.0,321.7497,322.4149,321.6008,322.3851,21831.0
2025-01-30 13:05:00,324.81,325.55,324.72,325.55,11620.0,322.4745,323.2092,322.3851,323.2092,11620.0
2025-01-30 13:10:00,325.55,325.99,325.35,325.61,16228.0,323.2092,323.646,323.0106,323.2687,16228.0
2025-01-30 13:15:00,325.65,325.89,325.45,325.6,28161.0,323.3084,323.5467,323.1099,323.2588,28161.0
2025-01-30 13:20:00,325.6,326.08,325.14,326.08,32499.0,323.2588,323.7354,322.8021,323.7354,32499.0
2025-01-30 13:25:00,326.08,326.1,325.49,325.51,43986.0,323.7354,323.7552,323.1496,323.1695,43986.0
2025-01-30 13:30:00,325.63,326.32,325.52,325.96,28117.0,323.2886,323.9736,323.1794,323.6162,28117.0
2025-01-30 13:35:00,325.96,327.63,325.76,327.46,34204.0,323.6162,325.2742,323.4177,325.1054,34204.0
2025-01-30 13:40:00,327.57,327.88,327.41,327.58,14966.0,325.2146,325.5224,325.0558,325.2246,14966.0
2025-01-30 13:45:00,327.6,328.0,327.21,327.34,43854.0,325.2444,325.6416,324.8572,324.9863,43854.0
2025-01-30 13:50:00,327.33,327.76,326.78,326.96,17396.0,324.9764,325.4033,324.4303,324.609,17396.0
2025-01-30 13:55:00,326.82,327.7,326.65,327.12,37558.0,324.47,325.3437,324.3013,324.7679,37558.0
2025-01-30 14:00:00,327.03,327.31,326.82,326.86,13784.0,324.6785,324.9565,324.47,324.5097,13784.0
2025-01-30 14:05:00,326.89,327.49,326.52,327.05,13007.0,324.5395,325.1352,324.1722,324.6984,13007.0
2025-01-30 14:10:00,327.49,327.9,327.39,327.69,17820.0,325.1352,325.5423,325.0359,325.3338,17820.0
2025-01-30 14:15:00,327.84,328.18,327.65,328.01,18531.0,325.4827,325.8203,325.2941,325.6515,18531.0
2025-01-30 14:20:00,328.15,328.51,327.27,327.49,23014.0,325.7905,326.1479,324.9168,325.1352,23014.0
2025-01-30 14:25:00,327.48,327.89,327.11,327.66,17681.0,325.1253,325.5323,324.758,325.304,17681.0
2025-01-30 14:30:00,327.64,327.76,327.14,327.36,10327.0,325.2841,325.4033,324.7877,325.0062,10327.0
2025-01-30 14:35:00,327.33,327.56,327.11,327.31,16072.0,324.9764,325.2047,324.758,324.9565,16072.0
2025-01-30 14:40:00,327.25,327.58,327.05,327.58,7816.0,324.8969,325.2246,324.6984,325.2246,7816.0
2025-01-30 14:45:00,327.4,327.6,327.18,327.52,15636.0,325.0459,325.2444,324.8274,325.165,15636.0
2025-01-30 14:50:00,327.36,327.78,327.23,327.63,18230.0,325.0062,325.4231,324.8771,325.2742,18230.0
2025-01-30 14:55:00,327.6,328.11,327.6,328.07,14553.0,325.2444,325.7508,325.2444,325.711,14553.0
2025-01-30 15:00:00,328.04,328.67,327.94,328.62,13122.0,325.6813,326.3067,325.582,326.2571,13122.0
2025-01-30 15:05:00,328.6,328.99,328.44,328.61,27384.0,326.2372,326.6244,326.0784,326.2472,27384.0
2025-01-30 15:10:00,328.92,329.06,328.61,328.87,19257.0,326.5549,326.6939,326.2472,326.5053,19257.0
2025-01-30 15:15:00,328.8,329.11,328.41,328.73,50929.0,326.4358,326.7436,326.0486,326.3663,50929.0
2025-01-30 15:20:00,328.73,329.27,328.64,329.09,44819.0,326.3663,326.9024,326.277,326.7237,44819.0
2025-01-30 15:25:00,329.09,329.26,328.82,329.15,38676.0,326.7237,326.8925,326.4557,326.7833,38676.0
2025-01-30 15:30:00,329.09,329.37,328.75,329.25,29679.0,326.7237,327.0017,326.3862,326.8826,29679.0
2025-01-30 15:35:00,329.25,329.59,327.81,327.81,54842.0,326.8826,327.2201,325.4529,325.4529,54842.0
2025-01-30 15:40:00,327.61,327.81,325.85,326.17,45848.0,325.2544,325.4529,323.507,323.8247,45848.0
2025-01-30 15:45:00,326.08,327.23,325.61,327.13,60268.0,323.7354,324.8771,323.2687,324.7778,60268.0
2025-01-30 15:50:00,326.86,328.07,326.83,327.32,91100.0,324.5097,325.711,324.48,324.9664,91100.0
2025-01-30 15:55:00,327.32,328.15,326.78,327.27,266350.0,324.9664,325.7905,324.4303,324.9168,266350.0
2025-01-31 09:30:00,322.02,323.42,315.75,316.16,172726.0,319.7046,321.0945,313.4796,313.8867,172726.0
2025-01-31 09:35:00,316.53,319.31,316.41,318.75,79586.0,314.254,317.014,314.1349,316.4581,79586.0
2025-01-31 09:40:00,318.35,320.34,316.74,317.2,99174.0,316.0609,318.0366,314.4625,314.9192,99174.0
2025-01-31 09:45:00,317.06,318.74,316.51,316.85,68766.0,314.7802,316.4481,314.2342,314.5717,68766.0
2025-01-31 09:50:00,317.02,319.25,316.54,318.34,58964.0,314.7405,316.9545,314.264,316.051,58964.0
2025-01-31 09:55:00,317.99,318.1,316.0,316.24,50150.0,315.7035,315.8127,313.7278,313.9661,50150.0
2025-01-31 10:00:00,316.36,317.04,314.4,314.73,82269.0,314.0852,314.7604,312.1393,312.467,82269.0
2025-01-31 10:05:00,315.0,316.11,314.53,315.86,61765.0,312.735,313.837,312.2684,313.5888,61765.0
2025-01-31 10:10:00,315.88,317.49,315.87,317.21,50412.0,313.6087,315.2071,313.5988,314.9291,50412.0
2025-01-31 10:15:00,317.52,318.46,317.22,317.55,34542.0,315.2369,316.1701,314.9391,315.2667,34542.0
2025-01-31 10:20:00,317.46,318.5,316.47,318.23,41094.0,315.1773,316.2099,314.1945,315.9418,41094.0
2025-01-31 10:25:00,318.05,319.0,317.5,318.98,32980.0,315.7631,316.7063,315.2171,316.6864,32980.0
2025-01-31 10:30:00,318.92,320.11,318.61,319.78,25111.0,316.6268,317.8083,316.3191,317.4807,25111.0
2025-01-31 10:35:00,319.78,319.86,318.59,318.81,45473.0,317.4807,317.5601,316.2992,316.5176,45473.0
2025-01-31 10:40:00,318.76,320.03,318.24,319.28,80203.0,316.468,317.7289,315.9517,316.9843,80203.0
2025-01-31 10:45:00,318.92,320.82,318.76,320.55,29952.0,316.6268,318.5132,316.468,318.2451,29952.0
2025-01-31 10:50:00,320.55,321.0,319.6,319.78,40179.0,318.2451,318.6919,317.302,317.4807,40179.0
2025-01-31 10:55:00,319.83,320.18,319.25,319.56,21662.0,317.5303,317.8778,316.9545,317.2622,21662.0
2025-01-31 11:00:00,319.65,320.19,319.16,319.85,15597.0,317.3516,317.8877,316.8651,317.5502,15597.0
2025-01-31 11:05:00,320.0,320.22,318.76,319.85,39823.0,317.6991,317.9175,316.468,317.5502,39823.0
2025-01-31 11:10:00,319.9,321.59,319.68,320.75,38705.0,317.5998,319.2776,317.3814,318.4437,38705.0
2025-01-31 11:15:00,320.75,322.14,320.36,321.9,28314.0,318.4437,319.8237,318.0565,319.5854,28314.0
2025-01-31 11:20:00,322.11,323.55,321.63,322.53,26678.0,319.7939,321.2235,319.3174,320.2109,26678.0
2025-01-31 11:25:00,322.38,322.93,322.01,322.81,19233.0,320.062,320.608,319.6946,320.4889,19233.0
2025-01-31 11:30:00,322.81,323.65,322.49,323.34,31841.0,320.4889,321.3228,320.1712,321.0151,31841.0
2025-01-31 11:35:00,323.33,324.48,323.2,324.25,23904.0,321.0051,322.1469,320.8761,321.9185,23904.0
2025-01-31 11:40:00,324.38,324.95,324.38,324.76,40374.0,322.0476,322.6135,322.0476,322.4248,40374.0
2025-01-31 11:45:00,324.62,324.84,323.83,324.3,55536.0,322.2859,322.5043,321.5015,321.9682,55536.0
2025-01-31 11:50:00,324.22,324.8,323.42,324.75,31981.0,321.8887,322.4646,321.0945,322.4149,31981.0
2025-01-31 11:55:00,324.93,324.93,323.39,323.57,24187.0,322.5936,322.5936,321.0647,321.2434,24187.0
2025-01-31 12:00:00,323.55,323.7,322.64,323.45,22532.0,321.2235,321.3725,320.3201,321.1243,22532.0
2025-01-31 12:05:00,323.03,323.25,321.9,322.09,18688.0,320.7073,320.9257,319.5854,319.774,18688.0
2025-01-31 12:10:00,321.81,322.33,320.7,321.04,41165.0,319.4961,320.0123,318.394,318.7316,41165.0
2025-01-31 12:15:00,321.21,321.76,320.47,320.69,20294.0,318.9004,319.4464,318.1657,318.3841,20294.0
2025-01-31 12:20:00,320.51,320.92,320.16,320.73,39468.0,318.2054,318.6125,317.8579,318.4238,39468.0
2025-01-31 12:25:00,320.56,321.0,319.99,320.61,37191.0,318.255,318.6919,317.6891,318.3047,37191.0
2025-01-31 12:30:00,320.61,322.36,320.24,322.15,31056.0,318.3047,320.0421,317.9373,319.8336,31056.0
2025-01-31 12:35:00,322.27,323.79,322.26,323.43,52382.0,319.9528,321.4618,319.9428,321.1044,52382.0
2025-01-31 12:40:00,323.33,325.36,323.33,324.73,63122.0,321.0051,323.0205,321.0051,322.3951,63122.0
2025-01-31 12:45:00,324.69,325.25,324.45,325.12,30620.0,322.3554,322.9113,322.1171,322.7823,30620.0
2025-01-31 12:50:00,325.07,326.3,324.79,326.15,34540.0,322.7326,323.9538,322.4546,323.8049,34540.0
2025-01-31 12:55:00,326.11,326.21,325.39,325.83,27839.0,323.7651,323.8644,323.0503,323.4872,27839.0
2025-01-31 13:00:00,325.74,326.73,325.36,326.3,36023.0,323.3978,324.3807,323.0205,323.9538,36023.0
2025-01-31 13:05:00,326.3,327.05,326.25,326.57,16703.0,323.9538,324.6984,323.9041,324.2218,16703.0
2025-01-31 13:10:00,326.69,327.36,326.44,327.17,22613.0,324.341,325.0062,324.0928,324.8175,22613.0
2025-01-31 13:15:00,327.16,327.48,326.29,326.52,30560.0,324.8076,325.1253,323.9438,324.1722,30560.0
2025-01-31 13:20:00,326.51,327.04,326.12,326.53,27685.0,324.1623,324.6885,323.7751,324.1821,27685.0
2025-01-31 13:25:00,326.56,326.56,325.56,326.1,38973.0,324.2119,324.2119,323.2191,323.7552,38973.0
2025-01-31 13:30:00,325.96,326.82,325.81,325.85,33065.0,323.6162,324.47,323.4673,323.507,33065.0
2025-01-31 13:35:00,325.91,327.27,325.68,327.21,26690.0,323.5666,324.9168,323.3382,324.8572,26690.0
2025-01-31 13:40:00,327.18,328.09,326.89,328.07,21900.0,324.8274,325.7309,324.5395,325.711,21900.0
2025-01-31 13:45:00,327.92,328.42,327.45,328.42,31203.0,325.5621,326.0585,325.0955,326.0585,31203.0
2025-01-31 13:50:00,328.5,328.61,327.62,328.61,31183.0,326.138,326.2472,325.2643,326.2472,31183.0
2025-01-31 13:55:00,328.62,329.0,328.42,328.63,25530.0,326.2571,326.6344,326.0585,326.267,25530.0
2025-01-31 14:00:00,328.6,328.74,327.9,328.28,42693.0,326.2372,326.3762,325.5423,325.9195,42693.0
2025-01-31 14:05:00,328.27,328.5,327.37,328.24,45380.0,325.9096,326.138,325.0161,325.8798,45380.0
2025-01-31 14:10:00,328.35,329.0,327.74,328.88,37317.0,325.989,326.6344,325.3834,326.5152,37317.0
2025-01-31 14:15:00,329.01,329.36,328.75,329.16,32005.0,326.6443,326.9918,326.3862,326.7932,32005.0
2025-01-31 14:20:00,329.18,329.54,328.84,329.51,33197.0,326.8131,327.1705,326.4755,327.1407,33197.0
2025-01-31 14:25:00,329.51,329.86,329.17,329.77,54760.0,327.1407,327.4882,326.8031,327.3988,54760.0
2025-01-31 14:30:00,329.82,330.37,329.63,330.37,39028.0,327.4485,327.9945,327.2598,327.9945,39028.0
2025-01-31 14:35:00,330.52,330.55,328.54,328.56,39317.0,328.1434,328.1732,326.1777,326.1975,39317.0
2025-01-31 14:40:00,328.61,329.05,327.25,327.59,30193.0,326.2472,326.684,324.8969,325.2345,30193.0
2025-01-31 14:45:00,327.59,328.34,327.49,328.34,26689.0,325.2345,325.9791,325.1352,325.9791,26689.0
2025-01-31 14:50:00,328.36,328.93,328.19,328.77,33157.0,325.999,326.5649,325.8302,326.406,33157.0
2025-01-31 14:55:00,328.81,329.45,328.63,328.96,39929.0,326.4457,327.0811,326.267,326.5946,39929.0
2025-01-31 15:00:00,328.96,329.06,327.31,327.36,42565.0,326.5946,326.6939,324.9565,325.0062,42565.0
2025-01-31 15:05:00,327.35,327.88,326.49,326.8,50018.0,324.9962,325.5224,324.1424,324.4502,50018.0
2025-01-31 15:10:00,326.85,327.44,326.69,327.08,40867.0,324.4998,325.0856,324.341,324.7282,40867.0
2025-01-31 15:15:00,327.12,327.98,327.12,327.77,47296.0,324.7679,325.6217,324.7679,325.4132,47296.0
2025-01-31 15:20:00,327.79,328.21,327.49,328.14,61390.0,325.4331,325.85,325.1352,325.7805,61390.0
2025-01-31 15:25:00,328.13,328.3,327.54,328.17,65361.0,325.7706,325.9394,325.1849,325.8103,65361.0
2025-01-31 15:30:00,328.17,329.62,327.45,329.45,90489.0,325.8103,327.2499,325.0955,327.0811,90489.0
2025-01-31 15:35:00,329.45,330.14,329.36,329.71,62739.0,327.0811,327.7662,326.9918,327.3393,62739.0
2025-01-31 15:40:00,329.76,330.05,329.19,329.82,50661.0,327.3889,327.6768,326.823,327.4485,50661.0
2025-01-31 15:45:00,329.76,330.1,328.3,328.47,53143.0,327.3889,327.7265,325.9394,326.1082,53143.0
2025-01-31 15:50:00,328.67,328.88,326.33,326.8,86674.0,326.3067,326.5152,323.9836,324.4502,86674.0
2025-01-31 15:55:00,326.79,327.4,326.2,326.55,248872.0,324.4403,325.0459,323.8545,324.202,248872.0
2025-02-03 09:30:00,317.34,318.95,313.5,318.34,128699.0,315.0582,316.6566,311.2458,316.051,128699.0
2025-02-03 09:35:00,318.38,318.9,317.33,317.51,31801.0,316.0907,316.607,315.0483,315.227,31801.0
2025-02-03 09:40:00,317.51,317.54,314.4,314.84,39946.0,315.227,315.2568,312.1393,312.5762,39946.0
2025-02-03 09:45:00,314.88,314.88,312.67,312.82,48773.0,312.6159,312.6159,310.4218,310.5707,48773.0
2025-02-03 09:50:00,312.7,314.02,311.67,312.13,38739.0,310.4516,311.7621,309.429,309.8857,38739.0
2025-02-03 09:55:00,312.13,313.28,311.51,313.24,52519.0,309.8857,311.0274,309.2701,310.9877,52519.0
2025-02-03 10:00:00,313.32,314.81,312.86,314.04,59175.0,311.0671,312.5464,310.6104,311.7819,59175.0
2025-02-03 10:05:00,313.94,314.68,313.65,314.67,17342.0,311.6826,312.4173,311.3947,312.4074,17342.0
2025-02-03 10:10:00,314.53,314.54,312.79,312.91,28029.0,312.2684,312.2783,310.5409,310.6601,28029.0
2025-02-03 10:15:00,312.9,313.18,311.56,311.66,16755.0,310.6501,310.9281,309.3198,309.419,16755.0
2025-02-03 10:20:00,311.59,314.79,311.12,314.49,41793.0,309.3495,312.5265,308.8829,312.2287,41793.0
2025-02-03 10:25:00,314.82,317.46,314.21,317.33,34163.0,312.5563,315.1773,311.9507,315.0483,34163.0
2025-02-03 10:30:00,317.09,317.39,316.39,317.08,15140.0,314.81,315.1078,314.115,314.8001,15140.0
2025-02-03 10:35:00,317.08,319.05,316.77,319.05,30223.0,314.8001,316.7559,314.4923,316.7559,30223.0
2025-02-03 10:40:00,319.05,321.0,318.53,319.69,17240.0,316.7559,318.6919,316.2396,317.3913,17240.0
2025-02-03 10:45:00,319.69,319.89,317.63,318.36,17938.0,317.3913,317.5899,315.3461,316.0709,17938.0
2025-02-03 10:50:00,318.32,319.19,318.14,318.45,14114.0,316.0312,316.8949,315.8524,316.1602,14114.0
2025-02-03 10:55:00,318.55,319.3,318.4,319.15,27134.0,316.2595,317.0041,316.1106,316.8552,27134.0
2025-02-03 11:00:00,319.15,320.11,318.4,318.64,28789.0,316.8552,317.8083,316.1106,316.3489,28789.0
2025-02-03 11:05:00,318.54,319.52,317.57,319.02,20065.0,316.2496,317.2225,315.2865,316.7261,20065.0
2025-02-03 11:10:00,319.29,319.85,318.95,319.78,8293.0,316.9942,317.5502,316.6566,317.4807,8293.0
2025-02-03 11:15:00,319.98,322.1,319.14,319.9,27415.0,317.6792,319.784,316.8453,317.5998,27415.0
2025-02-03 11:20:00,320.0,320.55,319.73,319.82,17925.0,317.6991,318.2451,317.431,317.5204,17925.0
2025-02-03 11:25:00,320.0,320.27,319.22,319.48,7654.0,317.6991,317.9671,316.9247,317.1828,7654.0
2025-02-03 11:30:00,319.51,319.85,318.77,319.59,10942.0,317.2126,317.5502,316.4779,317.292,10942.0
2025-02-03 11:35:00,319.5,319.5,318.0,318.36,15348.0,317.2027,317.2027,315.7135,316.0709,15348.0
2025-02-03 11:40:00,318.5,318.99,318.27,318.88,25753.0,316.2099,316.6963,315.9815,316.5871,25753.0
2025-02-03 11:45:00,318.88,319.22,318.43,318.52,7944.0,316.5871,316.9247,316.1404,316.2297,7944.0
2025-02-03 11:50:00,318.25,319.51,318.25,318.3,12966.0,315.9617,317.2126,315.9617,316.0113,12966.0
2025-02-03 11:55:00,318.27,318.27,316.55,317.1,25024.0,315.9815,315.9815,314.2739,314.8199,25024.0
2025-02-03 12:00:00,317.19,317.62,316.62,316.97,8915.0,314.9093,315.3362,314.3434,314.6909,8915.0
2025-02-03 12:05:00,317.0,317.68,317.0,317.68,5655.0,314.7206,315.3958,314.7206,315.3958,5655.0
2025-02-03 12:10:00,317.68,317.83,316.8,317.59,5260.0,315.3958,315.5447,314.5221,315.3064,5260.0
2025-02-03 12:15:00,317.63,317.77,317.48,317.61,3622.0,315.3461,315.4851,315.1972,315.3263,3622.0
2025-02-03 12:20:00,317.77,318.06,317.27,318.06,7235.0,315.4851,315.773,314.9887,315.773,7235.0
2025-02-03 12:25:00,318.06,318.11,316.64,316.64,18316.0,315.773,315.8227,314.3632,314.3632,18316.0
2025-02-03 12:30:00,316.5,316.94,316.0,316.21,5627.0,314.2242,314.6611,313.7278,313.9363,5627.0
2025-02-03 12:35:00,316.07,316.69,316.07,316.14,13879.0,313.7973,314.4129,313.7973,313.8668,13879.0
2025-02-03 12:40:00,316.27,316.56,315.58,315.61,16045.0,313.9959,314.2838,313.3109,313.3406,16045.0
2025-02-03 12:45:00,315.67,315.85,315.12,315.45,6399.0,313.4002,313.5789,312.8542,313.1818,6399.0
2025-02-03 12:50:00,315.41,316.44,315.27,316.35,10835.0,313.1421,314.1647,313.0031,314.0753,10835.0
2025-02-03 12:55:00,316.13,316.44,315.04,316.0,18171.0,313.8569,314.1647,312.7747,313.7278,18171.0
2025-02-03 13:00:00,316.0,316.14,314.79,315.85,11936.0,313.7278,313.8668,312.5265,313.5789,11936.0
2025-02-03 13:05:00,316.13,316.39,314.88,315.12,12236.0,313.8569,314.115,312.6159,312.8542,12236.0
2025-02-03 13:10:00,315.12,316.21,314.83,315.65,20959.0,312.8542,313.9363,312.5662,313.3804,20959.0
2025-02-03 13:15:00,315.92,315.93,314.62,314.84,11117.0,313.6484,313.6583,312.3578,312.5762,11117.0
2025-02-03 13:20:00,314.62,315.32,314.62,315.28,12284.0,312.3578,313.0527,312.3578,313.013,12284.0
2025-02-03 13:25:00,315.09,315.57,315.0,315.2,10089.0,312.8244,313.3009,312.735,312.9336,10089.0
2025-02-03 13:30:00,315.09,315.82,314.73,315.6,11673.0,312.8244,313.5491,312.467,313.3307,11673.0
2025-02-03 13:35:00,315.78,316.37,315.58,316.0,15664.0,313.5094,314.0952,313.3109,313.7278,15664.0
2025-02-03 13:40:00,316.13,316.75,316.09,316.39,11311.0,313.8569,314.4724,313.8172,314.115,11311.0
2025-02-03 13:45:00,316.34,316.95,316.34,316.36,6690.0,314.0654,314.671,314.0654,314.0852,6690.0
2025-02-03 13:50:00,316.2,316.79,316.2,316.52,2839.0,313.9264,314.5122,313.9264,314.2441,2839.0
2025-02-03 13:55:00,316.36,316.7,315.83,316.02,5735.0,314.0852,314.4228,313.5591,313.7477,5735.0
2025-02-03 14:00:00,316.03,316.5,316.02,316.23,6437.0,313.7576,314.2242,313.7477,313.9562,6437.0
2025-02-03 14:05:00,316.34,316.65,316.13,316.32,7234.0,314.0654,314.3732,313.8569,314.0455,7234.0
2025-02-03 14:10:00,316.45,317.34,316.45,316.99,13197.0,314.1746,315.0582,314.1746,314.7107,13197.0
2025-02-03 14:15:00,317.16,317.59,317.14,317.59,11136.0,314.8795,315.3064,314.8596,315.3064,11136.0
2025-02-03 14:20:00,317.6,317.6,316.98,317.07,10866.0,315.3163,315.3163,314.7008,314.7901,10866.0
2025-02-03 14:25:00,317.07,317.48,316.81,316.9,14603.0,314.7901,315.1972,314.532,314.6214,14603.0
2025-02-03 14:30:00,316.91,316.98,316.4,316.55,3454.0,314.6313,314.7008,314.125,314.2739,3454.0
2025-02-03 14:35:00,316.26,316.71,316.14,316.51,8678.0,313.986,314.4327,313.8668,314.2342,8678.0
2025-02-03 14:40:00,316.47,317.25,316.47,317.25,13029.0,314.1945,314.9688,314.1945,314.9688,13029.0
2025-02-03 14:45:00,317.19,318.19,317.1,318.19,15229.0,314.9093,315.9021,314.8199,315.9021,15229.0
2025-02-03 14:50:00,318.11,318.48,317.86,317.98,16125.0,315.8227,316.19,315.5745,315.6936,16125.0
2025-02-03 14:55:00,317.96,318.01,317.21,317.65,23964.0,315.6737,315.7234,314.9291,315.366,23964.0
2025-02-03 15:00:00,317.55,317.69,317.2,317.66,14699.0,315.2667,315.4057,314.9192,315.3759,14699.0
2025-02-03 15:05:00,317.47,317.59,316.69,316.69,15440.0,315.1873,315.3064,314.4129,314.4129,15440.0
2025-02-03 15:10:00,316.7,316.7,316.01,316.27,15749.0,314.4228,314.4228,313.7378,313.9959,15749.0
2025-02-03 15:15:00,316.29,316.53,316.16,316.44,15827.0,314.0158,314.254,313.8867,314.1647,15827.0
2025-02-03 15:20:00,316.41,316.54,315.87,315.99,17390.0,314.1349,314.264,313.5988,313.7179,17390.0
2025-02-03 15:25:00,315.9,315.99,315.29,315.58,17341.0,313.6286,313.7179,313.0229,313.3109,17341.0
2025-02-03 15:30:00,315.65,316.25,315.45,316.15,18437.0,313.3804,313.976,313.1818,313.8768,18437.0
2025-02-03 15:35:00,316.15,316.15,315.73,315.75,17052.0,313.8768,313.8768,313.4598,313.4796,17052.0
2025-02-03 15:40:00,315.75,316.29,315.75,316.07,35720.0,313.4796,314.0158,313.4796,313.7973,35720.0
2025-02-03 15:45:00,316.2,316.31,315.74,316.16,27612.0,313.9264,314.0356,313.4697,313.8867,27612.0
2025-02-03 15:50:00,316.28,316.8,315.91,316.19,40082.0,314.0058,314.5221,313.6385,313.9165,40082.0
2025-02-03 15:55:00,316.38,316.39,315.41,315.51,140448.0,314.1051,314.115,313.1421,313.2414,140448.0
2025-02-04 09:30:00,319.01,319.6,316.61,316.62,97482.0,316.7162,317.302,314.3335,314.3434,97482.0
2025-02-04 09:35:00,316.59,316.8,314.5,315.02,17085.0,314.3136,314.5221,312.2386,312.7549,17085.0
2025-02-04 09:40:00,315.38,315.38,314.0,314.65,16799.0,313.1123,313.1123,311.7422,312.3875,16799.0
2025-02-04 09:45:00,314.84,315.6,314.2,314.92,13848.0,312.5762,313.3307,311.9408,312.6556,13848.0
2025-02-04 09:50:00,314.65,315.02,313.86,314.84,8906.0,312.3875,312.7549,311.6032,312.5762,8906.0
2025-02-04 09:55:00,314.77,314.92,313.26,313.52,16981.0,312.5067,312.6556,311.0075,311.2657,16981.0
2025-02-04 10:00:00,313.49,314.84,313.01,314.84,13834.0,311.2359,312.5762,310.7593,312.5762,13834.0
2025-02-04 10:05:00,315.13,316.12,314.82,315.75,8233.0,312.8641,313.847,312.5563,313.4796,8233.0
2025-02-04 10:10:00,315.45,315.97,314.91,314.97,13159.0,313.1818,313.6981,312.6457,312.7052,13159.0
2025-02-04 10:15:00,315.11,315.71,314.66,315.31,7884.0,312.8442,313.4399,312.3975,313.0428,7884.0
2025-02-04 10:20:00,315.16,316.46,315.15,316.43,8965.0,312.8939,314.1845,312.8839,314.1547,8965.0
2025-02-04 10:25:00,316.37,316.7,315.79,316.07,21812.0,314.0952,314.4228,313.5193,313.7973,21812.0
2025-02-04 10:30:00,316.01,316.68,315.64,315.71,9867.0,313.7378,314.4029,313.3704,313.4399,9867.0
2025-02-04 10:35:00,315.81,315.82,314.58,315.65,10735.0,313.5392,313.5491,312.318,313.3804,10735.0
2025-02-04 10:40:00,315.01,315.54,314.85,314.98,46562.0,312.745,313.2711,312.5861,312.7152,46562.0
2025-02-04 10:45:00,314.88,316.2,314.5,316.02,11928.0,312.6159,313.9264,312.2386,313.7477,11928.0
2025-02-04 10:50:00,315.82,316.14,314.86,316.0,25988.0,313.5491,313.8668,312.596,313.7278,25988.0
2025-02-04 10:55:00,316.28,316.9,315.5,315.53,32790.0,314.0058,314.6214,313.2314,313.2612,32790.0
2025-02-04 11:00:00,315.81,316.71,315.63,316.59,10112.0,313.5392,314.4327,313.3605,314.3136,10112.0
2025-02-04 11:05:00,316.69,317.13,316.3,316.75,42470.0,314.4129,314.8497,314.0257,314.4724,42470.0
2025-02-04 11:10:00,316.75,316.8,316.18,316.73,11224.0,314.4724,314.5221,313.9065,314.4526,11224.0
2025-02-04 11:15:00,316.91,317.06,316.63,316.74,5181.0,314.6313,314.7802,314.3533,314.4625,5181.0
2025-02-04 11:20:00,316.74,317.27,316.31,316.72,7954.0,314.4625,314.9887,314.0356,314.4427,7954.0
2025-02-04 11:25:00,316.72,317.02,316.29,316.91,7640.0,314.4427,314.7405,314.0158,314.6313,7640.0
2025-02-04 11:30:00,316.84,316.92,316.54,316.59,4735.0,314.5618,314.6412,314.264,314.3136,4735.0
2025-02-04 11:35:00,316.48,317.02,316.31,316.95,9091.0,314.2044,314.7405,314.0356,314.671,9091.0
2025-02-04 11:40:00,317.0,317.0,316.26,316.48,4045.0,314.7206,314.7206,313.986,314.2044,4045.0
2025-02-04 11:45:00,316.45,316.45,315.9,316.19,4024.0,314.1746,314.1746,313.6286,313.9165,4024.0
2025-02-04 11:50:00,316.11,316.2,315.76,316.07,8245.0,313.837,313.9264,313.4896,313.7973,8245.0
2025-02-04 11:55:00,315.97,316.6,315.77,316.54,26281.0,313.6981,314.3235,313.4995,314.264,26281.0
2025-02-04 12:00:00,316.59,316.68,315.66,315.67,21355.0,314.3136,314.4029,313.3903,313.4002,21355.0
2025-02-04 12:05:00,315.67,316.15,315.57,316.15,14557.0,313.4002,313.8768,313.3009,313.8768,14557.0
2025-02-04 12:10:00,315.82,316.39,315.82,315.97,7592.0,313.5491,314.115,313.5491,313.6981,7592.0
2025-02-04 12:15:00,315.99,316.08,315.34,315.69,28846.0,313.7179,313.8073,313.0726,313.4201,28846.0
2025-02-04 12:20:00,315.77,315.86,315.33,315.85,7480.0,313.4995,313.5888,313.0627,313.5789,7480.0
2025-02-04 12:25:00,315.72,315.8,315.11,315.35,15536.0,313.4499,313.5293,312.8442,313.0825,15536.0
2025-02-04 12:30:00,315.41,315.5,314.96,315.5,13337.0,313.1421,313.2314,312.6953,313.2314,13337.0
2025-02-04 12:35:00,315.35,315.89,314.98,315.25,12375.0,313.0825,313.6186,312.7152,312.9832,12375.0
2025-02-04 12:40:00,315.14,315.87,314.68,315.63,9500.0,312.874,313.5988,312.4173,313.3605,9500.0
2025-02-04 12:45:00,315.66,315.98,315.29,315.9,10590.0,313.3903,313.708,313.0229,313.6286,10590.0
2025-02-04 12:50:00,315.54,316.1,315.54,315.72,11372.0,313.2711,313.8271,313.2711,313.4499,11372.0
2025-02-04 12:55:00,315.63,316.17,315.62,316.03,15995.0,313.3605,313.8966,313.3506,313.7576,15995.0
2025-02-04 13:00:00,316.03,316.06,315.27,315.32,34491.0,313.7576,313.7874,313.0031,313.0527,34491.0
2025-02-04 13:05:00,315.31,315.32,314.58,314.78,18417.0,313.0428,313.0527,312.318,312.5166,18417.0
2025-02-04 13:10:00,314.78,315.33,314.63,314.83,14407.0,312.5166,313.0627,312.3677,312.5662,14407.0
2025-02-04 13:15:00,314.9,315.04,314.5,314.89,16894.0,312.6357,312.7747,312.2386,312.6258,16894.0
2025-02-04 13:20:00,314.57,314.86,314.5,314.7,10883.0,312.3081,312.596,312.2386,312.4372,10883.0
2025-02-04 13:25:00,314.51,315.69,314.51,315.68,13529.0,312.2486,313.4201,312.2486,313.4101,13529.0
2025-02-04 13:30:00,315.69,316.04,315.56,315.75,8303.0,313.4201,313.7675,313.291,313.4796,8303.0
2025-02-04 13:35:00,315.67,315.67,314.95,315.02,7815.0,313.4002,313.4002,312.6854,312.7549,7815.0
2025-02-04 13:40:00,314.92,315.04,314.64,314.88,12077.0,312.6556,312.7747,312.3776,312.6159,12077.0
2025-02-04 13:45:00,314.73,315.16,314.72,315.04,14358.0,312.467,312.8939,312.457,312.7747,14358.0
2025-02-04 13:50:00,315.07,315.15,314.8,315.14,13343.0,312.8045,312.8839,312.5365,312.874,13343.0
2025-02-04 13:55:00,315.06,315.3,314.93,314.98,6053.0,312.7946,313.0329,312.6655,312.7152,6053.0
2025-02-04 14:00:00,314.83,315.52,314.76,315.42,11935.0,312.5662,313.2513,312.4968,313.152,11935.0
2025-02-04 14:05:00,315.42,315.88,315.41,315.76,8928.0,313.152,313.6087,313.1421,313.4896,8928.0
2025-02-04 14:10:00,315.79,316.11,315.78,316.01,9309.0,313.5193,313.837,313.5094,313.7378,9309.0
2025-02-04 14:15:00,316.01,316.28,315.9,315.96,6962.0,313.7378,314.0058,313.6286,313.6881,6962.0
2025-02-04 14:20:00,315.97,316.1,315.43,315.65,8872.0,313.6981,313.8271,313.1619,313.3804,8872.0
2025-02-04 14:25:00,315.56,315.95,315.56,315.79,7662.0,313.291,313.6782,313.291,313.5193,7662.0
2025-02-04 14:30:00,315.84,316.22,315.83,316.13,13804.0,313.569,313.9463,313.5591,313.8569,13804.0
2025-02-04 14:35:00,316.13,316.33,316.13,316.22,6040.0,313.8569,314.0555,313.8569,313.9463,6040.0
2025-02-04 14:40:00,316.27,316.66,316.15,316.58,15102.0,313.9959,314.3831,313.8768,314.3037,15102.0
2025-02-04 14:45:00,316.54,316.72,316.09,316.34,22013.0,314.264,314.4427,313.8172,314.0654,22013.0
2025-02-04 14:50:00,316.34,316.55,316.22,316.37,13600.0,314.0654,314.2739,313.9463,314.0952,13600.0
2025-02-04 14:55:00,316.37,316.64,315.34,315.58,20641.0,314.0952,314.3632,313.0726,313.3109,20641.0
2025-02-04 15:00:00,315.58,315.68,315.08,315.37,12493.0,313.3109,313.4101,312.8145,313.1024,12493.0
2025-02-04 15:05:00,315.56,315.6,315.18,315.3,14619.0,313.291,313.3307,312.9137,313.0329,14619.0
2025-02-04 15:10:00,315.27,315.66,315.26,315.63,14133.0,313.0031,313.3903,312.9932,313.3605,14133.0
2025-02-04 15:15:00,315.55,315.65,315.11,315.3,13492.0,313.2811,313.3804,312.8442,313.0329,13492.0
2025-02-04 15:20:00,315.3,315.54,315.08,315.36,28214.0,313.0329,313.2711,312.8145,313.0924,28214.0
2025-02-04 15:25:00,315.29,315.63,315.27,315.44,16773.0,313.0229,313.3605,313.0031,313.1719,16773.0
2025-02-04 15:30:00,315.46,315.95,315.37,315.93,13993.0,313.1917,313.6782,313.1024,313.6583,13993.0
2025-02-04 15:35:00,315.96,316.23,315.87,315.96,13903.0,313.6881,313.9562,313.5988,313.6881,13903.0
2025-02-04 15:40:00,316.03,316.4,315.68,315.9,12881.0,313.7576,314.125,313.4101,313.6286,12881.0
2025-02-04 15:45:00,315.91,315.91,315.12,315.36,17583.0,313.6385,313.6385,312.8542,313.0924,17583.0
2025-02-04 15:50:00,315.3,315.71,315.14,315.53,30375.0,313.0329,313.4399,312.874,313.2612,30375.0
2025-02-04 15:55:00,315.48,315.48,314.71,314.75,113990.0,313.2116,313.2116,312.4471,312.4868,113990.0
2025-02-05 09:30:00,315.55,316.76,315.22,315.52,133763.0,313.2811,314.4824,312.9534,313.2513,133763.0
2025-02-05 09:35:00,315.51,315.97,313.61,313.61,40508.0,313.2414,313.6981,311.355,311.355,40508.0
2025-02-05 09:40:00,313.63,314.11,313.27,313.86,22660.0,311.3749,311.8514,311.0175,311.6032,22660.0
2025-02-05 09:45:00,313.67,314.1,313.17,313.23,34662.0,311.4146,311.8415,310.9182,310.9778,34662.0
2025-02-05 09:50:00,313.11,313.49,311.33,313.05,44117.0,310.8586,311.2359,309.0914,310.799,44117.0
2025-02-05 09:55:00,313.05,313.78,312.31,313.34,30359.0,310.799,311.5238,310.0644,311.087,30359.0
2025-02-05 10:00:00,313.62,314.0,311.3,311.93,14532.0,311.365,311.7422,309.0616,309.6871,14532.0
2025-02-05 10:05:00,311.92,313.04,311.83,313.02,28851.0,309.6772,310.7891,309.5878,310.7693,28851.0
2025-02-05 10:10:00,313.0,314.34,312.79,313.99,22162.0,310.7494,312.0798,310.5409,311.7323,22162.0
2025-02-05 10:15:00,313.75,314.23,313.5,313.74,19088.0,311.494,311.9706,311.2458,311.4841,19088.0
2025-02-05 10:20:00,313.75,314.02,313.15,313.54,16969.0,311.494,311.7621,310.8983,311.2855,16969.0
2025-02-05 10:25:00,313.94,314.25,313.81,314.1,10013.0,311.6826,311.9904,311.5536,311.8415,10013.0
2025-02-05 10:30:00,314.02,314.49,313.42,314.32,11503.0,311.7621,312.2287,311.1664,312.0599,11503.0
2025-02-05 10:35:00,314.48,314.64,313.93,313.94,11734.0,312.2188,312.3776,311.6727,311.6826,11734.0
2025-02-05 10:40:00,314.08,314.52,313.86,314.42,14641.0,311.8216,312.2585,311.6032,312.1592,14641.0
2025-02-05 10:45:00,314.32,314.59,314.08,314.44,18378.0,312.0599,312.328,311.8216,312.1791,18378.0
2025-02-05 10:50:00,314.49,314.83,314.24,314.28,13901.0,312.2287,312.5662,311.9805,312.0202,13901.0
2025-02-05 10:55:00,314.48,315.11,314.12,314.54,57828.0,312.2188,312.8442,311.8614,312.2783,57828.0
2025-02-05 11:00:00,314.54,315.28,314.48,314.73,35911.0,312.2783,313.013,312.2188,312.467,35911.0
2025-02-05 11:05:00,314.72,314.88,314.18,314.27,19352.0,312.457,312.6159,311.9209,312.0103,19352.0
2025-02-05 11:10:00,314.28,314.73,313.91,314.18,20107.0,312.0202,312.467,311.6529,311.9209,20107.0
2025-02-05 11:15:00,314.14,314.45,313.53,313.75,13260.0,311.8812,312.189,311.2756,311.494,13260.0
2025-02-05 11:20:00,313.69,313.81,313.11,313.54,10349.0,311.4344,311.5536,310.8586,311.2855,10349.0
2025-02-05 11:25:00,313.52,313.72,313.03,313.71,17567.0,311.2657,311.4642,310.7792,311.4543,17567.0
2025-02-05 11:30:00,313.73,314.19,313.63,313.65,13939.0,311.4742,311.9309,311.3749,311.3947,13939.0
2025-02-05 11:35:00,313.64,313.97,313.44,313.79,9845.0,311.3848,311.7124,311.1862,311.5337,9845.0
2025-02-05 11:40:00,313.75,314.12,313.59,314.05,18876.0,311.494,311.8614,311.3352,311.7919,18876.0
2025-02-05 11:45:00,314.05,314.84,314.04,314.81,16949.0,311.7919,312.5762,311.7819,312.5464,16949.0
2025-02-05 11:50:00,314.75,314.87,314.52,314.72,6973.0,312.4868,312.606,312.2585,312.457,6973.0
2025-02-05 11:55:00,314.72,315.21,314.25,315.17,15952.0,312.457,312.9435,311.9904,312.9038,15952.0
2025-02-05 12:00:00,315.17,315.79,315.17,315.47,9585.0,312.9038,313.5193,312.9038,313.2016,9585.0
2025-02-05 12:05:00,315.51,315.69,315.35,315.63,10911.0,313.2414,313.4201,313.0825,313.3605,10911.0
2025-02-05 12:10:00,315.6,316.06,315.55,315.61,16003.0,313.3307,313.7874,313.2811,313.3406,16003.0
2025-02-05 12:15:00,315.58,315.87,315.26,315.87,16671.0,313.3109,313.5988,312.9932,313.5988,16671.0
2025-02-05 12:20:00,315.79,315.88,315.37,315.5,10574.0,313.5193,313.6087,313.1024,313.2314,10574.0
2025-02-05 12:25:00,315.37,315.73,315.29,315.54,23458.0,313.1024,313.4598,313.0229,313.2711,23458.0
2025-02-05 12:30:00,315.57,315.77,315.57,315.68,7833.0,313.3009,313.4995,313.3009,313.4101,7833.0
2025-02-05 12:35:00,315.57,315.76,315.09,315.25,33754.0,313.3009,313.4896,312.8244,312.9832,33754.0
2025-02-05 12:40:00,315.33,315.42,315.07,315.18,8480.0,313.0627,313.152,312.8045,312.9137,8480.0
2025-02-05 12:45:00,315.18,316.0,315.16,315.69,14436.0,312.9137,313.7278,312.8939,313.4201,14436.0
2025-02-05 12:50:00,315.8,315.9,315.31,315.6,11776.0,313.5293,313.6286,313.0428,313.3307,11776.0
2025-02-05 12:55:00,315.59,315.83,315.42,315.53,11227.0,313.3208,313.5591,313.152,313.2612,11227.0
2025-02-05 13:00:00,315.66,316.28,315.51,316.1,16254.0,313.3903,314.0058,313.2414,313.8271,16254.0
2025-02-05 13:05:00,316.03,316.13,315.26,315.53,13965.0,313.7576,313.8569,312.9932,313.2612,13965.0
2025-02-05 13:10:00,315.71,315.82,315.41,315.67,10246.0,313.4399,313.5491,313.1421,313.4002,10246.0
2025-02-05 13:15:00,315.68,315.84,315.57,315.67,6341.0,313.4101,313.569,313.3009,313.4002,6341.0
2025-02-05 13:20:00,315.75,315.82,315.22,315.46,6815.0,313.4796,313.5491,312.9534,313.1917,6815.0
2025-02-05 13:25:00,315.43,315.5,315.01,315.36,17031.0,313.1619,313.2314,312.745,313.0924,17031.0
2025-02-05 13:30:00,315.36,315.56,314.88,315.43,26843.0,313.0924,313.291,312.6159,313.1619,26843.0
2025-02-05 13:35:00,315.41,315.84,315.31,315.84,6027.0,313.1421,313.569,313.0428,313.569,6027.0
2025-02-05 13:40:00,315.77,315.84,315.33,315.49,5765.0,313.4995,313.569,313.0627,313.2215,5765.0
2025-02-05 13:45:00,315.49,316.09,315.33,315.57,16470.0,313.2215,313.8172,313.0627,313.3009,16470.0
2025-02-05 13:50:00,315.88,315.88,315.3,315.49,18349.0,313.6087,313.6087,313.0329,313.2215,18349.0
2025-02-05 13:55:00,315.48,315.67,315.01,315.13,86075.0,313.2116,313.4002,312.745,312.8641,86075.0
2025-02-05 14:00:00,315.27,315.68,315.07,315.25,21786.0,313.0031,313.4101,312.8045,312.9832,21786.0
2025-02-05 14:05:00,315.24,315.69,315.24,315.51,14281.0,312.9733,313.4201,312.9733,313.2414,14281.0
2025-02-05 14:10:00,315.43,315.55,314.95,315.17,7810.0,313.1619,313.2811,312.6854,312.9038,7810.0
2025-02-05 14:15:00,315.15,315.87,315.15,315.83,12061.0,312.8839,313.5988,312.8839,313.5591,12061.0
2025-02-05 14:20:00,315.9,316.09,315.44,315.55,5261.0,313.6286,313.8172,313.1719,313.2811,5261.0
2025-02-05 14:25:00,315.67,315.91,315.51,315.66,12377.0,313.4002,313.6385,313.2414,313.3903,12377.0
2025-02-05 14:30:00,315.66,315.96,315.62,315.64,9470.0,313.3903,313.6881,313.3506,313.3704,9470.0
2025-02-05 14:35:00,315.7,315.73,315.08,315.64,13539.0,313.43,313.4598,312.8145,313.3704,13539.0
2025-02-05 14:40:00,315.64,315.66,315.2,315.25,9637.0,313.3704,313.3903,312.9336,312.9832,9637.0
2025-02-05 14:45:00,315.24,315.4,315.02,315.26,13629.0,312.9733,313.1322,312.7549,312.9932,13629.0
2025-02-05 14:50:00,315.28,315.47,314.9,315.23,11065.0,313.013,313.2016,312.6357,312.9634,11065.0
2025-02-05 14:55:00,315.18,315.46,315.06,315.31,18382.0,312.9137,313.1917,312.7946,313.0428,18382.0
2025-02-05 15:00:00,315.34,315.83,315.34,315.5,15322.0,313.0726,313.5591,313.0726,313.2314,15322.0
2025-02-05 15:05:00,315.44,315.67,315.39,315.62,14701.0,313.1719,313.4002,313.1222,313.3506,14701.0
2025-02-05 15:10:00,315.75,315.75,315.29,315.39,12735.0,313.4796,313.4796,313.0229,313.1222,12735.0
2025-02-05 15:15:00,315.4,315.67,315.31,315.53,18772.0,313.1322,313.4002,313.0428,313.2612,18772.0
2025-02-05 15:20:00,315.33,315.4,315.0,315.24,19787.0,313.0627,313.1322,312.735,312.9733,19787.0
2025-02-05 15:25:00,315.31,315.32,314.92,315.0,28997.0,313.0428,313.0527,312.6556,312.735,28997.0
2025-02-05 15:30:00,315.08,315.37,314.96,315.01,21527.0,312.8145,313.1024,312.6953,312.745,21527.0
2025-02-05 15:35:00,315.02,315.18,314.66,315.1,31555.0,312.7549,312.9137,312.3975,312.8343,31555.0
2025-02-05 15:40:00,315.06,315.11,314.31,314.41,33097.0,312.7946,312.8442,312.05,312.1493,33097.0
2025-02-05 15:45:00,314.33,314.61,314.16,314.26,62091.0,312.0698,312.3478,311.9011,312.0003,62091.0
2025-02-05 15:50:00,314.26,314.81,314.08,314.75,59082.0,312.0003,312.5464,311.8216,312.4868,59082.0
2025-02-05 15:55:00,314.74,315.35,314.69,315.19,118645.0,312.4769,313.0825,312.4273,312.9237,118645.0
2025-02-06 09:30:00,316.09,318.56,316.07,318.3,49702.0,313.8172,316.2694,313.7973,316.0113,49702.0
2025-02-06 09:35:00,318.3,318.5,316.96,318.36,18886.0,316.0113,316.2099,314.6809,316.0709,18886.0
2025-02-06 09:40:00,318.11,320.0,317.83,320.0,45051.0,315.8227,317.6991,315.5447,317.6991,45051.0
2025-02-06 09:45:00,319.99,321.41,319.03,319.33,30328.0,317.6891,319.0989,316.7361,317.0339,30328.0
2025-02-06 09:50:00,319.41,320.12,319.23,319.37,10763.0,317.1133,317.8182,316.9346,317.0736,10763.0
2025-02-06 09:55:00,319.24,319.63,318.1,318.1,12430.0,316.9445,317.3317,315.8127,315.8127,12430.0
2025-02-06 10:00:00,318.53,319.17,318.43,319.1,13240.0,316.2396,316.875,316.1404,316.8055,13240.0
2025-02-06 10:05:00,319.21,319.85,319.1,319.85,13451.0,316.9148,317.5502,316.8055,317.5502,13451.0
2025-02-06 10:10:00,319.88,321.0,319.88,320.79,9894.0,317.5799,318.6919,317.5799,318.4834,9894.0
2025-02-06 10:15:00,320.79,321.63,320.32,321.42,19945.0,318.4834,319.3174,318.0168,319.1089,19945.0
2025-02-06 10:20:00,321.38,321.63,319.75,319.83,14849.0,319.0692,319.3174,317.4509,317.5303,14849.0
2025-02-06 10:25:00,320.09,320.09,319.15,319.63,13539.0,317.7884,317.7884,316.8552,317.3317,13539.0
2025-02-06 10:30:00,319.69,319.86,319.01,319.61,21387.0,317.3913,317.5601,316.7162,317.3119,21387.0
2025-02-06 10:35:00,319.32,320.16,319.27,319.46,20344.0,317.024,317.8579,316.9743,317.163,20344.0
2025-02-06 10:40:00,319.43,319.81,319.18,319.44,11993.0,317.1332,317.5104,316.885,317.1431,11993.0
2025-02-06 10:45:00,319.44,319.54,318.84,319.07,13224.0,317.1431,317.2424,316.5474,316.7758,13224.0
2025-02-06 10:50:00,319.13,319.33,318.74,319.23,13628.0,316.8353,317.0339,316.4481,316.9346,13628.0
2025-02-06 10:55:00,319.33,319.71,318.76,318.92,8917.0,317.0339,317.4112,316.468,316.6268,8917.0
2025-02-06 11:00:00,318.75,319.1,318.21,318.66,11582.0,316.4581,316.8055,315.9219,316.3687,11582.0
2025-02-06 11:05:00,318.51,319.56,318.35,319.52,8116.0,316.2198,317.2622,316.0609,317.2225,8116.0
2025-02-06 11:10:00,319.52,320.75,319.51,320.74,29110.0,317.2225,318.4437,317.2126,318.4338,29110.0
2025-02-06 11:15:00,320.6,320.63,320.4,320.62,8004.0,318.2948,318.3245,318.0962,318.3146,8004.0
2025-02-06 11:20:00,320.54,321.04,320.42,320.99,20130.0,318.2352,318.7316,318.1161,318.682,20130.0
2025-02-06 11:25:00,321.07,321.33,320.99,321.17,10839.0,318.7614,319.0195,318.682,318.8607,10839.0
2025-02-06 11:30:00,321.17,321.66,321.16,321.5,13258.0,318.8607,319.3471,318.8507,319.1883,13258.0
2025-02-06 11:35:00,321.46,321.91,321.28,321.63,14528.0,319.1486,319.5953,318.9699,319.3174,14528.0
2025-02-06 11:40:00,321.48,321.73,321.3,321.35,7954.0,319.1684,319.4166,318.9897,319.0394,7954.0
2025-02-06 11:45:00,321.21,321.65,321.04,321.51,7025.0,318.9004,319.3372,318.7316,319.1982,7025.0
2025-02-06 11:50:00,321.37,321.92,321.32,321.91,10782.0,319.0592,319.6053,319.0096,319.5953,10782.0
2025-02-06 11:55:00,321.88,321.98,321.39,321.71,28153.0,319.5656,319.6648,319.0791,319.3968,28153.0
2025-02-06 12:00:00,321.78,322.23,321.51,322.18,15909.0,319.4663,319.913,319.1982,319.8634,15909.0
2025-02-06 12:05:00,322.18,322.37,321.75,322.25,13000.0,319.8634,320.052,319.4365,319.9329,13000.0
2025-02-06 12:10:00,322.25,322.57,322.25,322.38,21725.0,319.9329,320.2506,319.9329,320.062,21725.0
2025-02-06 12:15:00,322.38,323.04,322.38,323.04,17217.0,320.062,320.7172,320.062,320.7172,17217.0
2025-02-06 12:20:00,322.9,323.27,322.9,322.93,12914.0,320.5782,320.9456,320.5782,320.608,12914.0
2025-02-06 12:25:00,323.1,323.1,322.64,322.72,9681.0,320.7768,320.7768,320.3201,320.3995,9681.0
2025-02-06 12:30:00,322.71,322.71,321.91,322.32,8684.0,320.3896,320.3896,319.5953,320.0024,8684.0
2025-02-06 12:35:00,322.36,322.49,322.17,322.39,4332.0,320.0421,320.1712,319.8535,320.0719,4332.0
2025-02-06 12:40:00,322.25,322.64,322.25,322.31,6259.0,319.9329,320.3201,319.9329,319.9925,6259.0
2025-02-06 12:45:00,322.4,322.88,322.15,322.62,6032.0,320.0818,320.5584,319.8336,320.3002,6032.0
2025-02-06 12:50:00,322.79,323.02,322.72,322.86,10132.0,320.469,320.6974,320.3995,320.5385,10132.0
2025-02-06 12:55:00,322.93,323.2,322.83,322.99,25401.0,320.608,320.8761,320.5087,320.6676,25401.0
2025-02-06 13:00:00,323.06,323.12,322.92,323.08,4530.0,320.7371,320.7966,320.5981,320.7569,4530.0
2025-02-06 13:05:00,323.14,323.5,323.05,323.16,20163.0,320.8165,321.1739,320.7271,320.8364,20163.0
2025-02-06 13:10:00,323.47,323.68,323.09,323.41,20763.0,321.1441,321.3526,320.7669,321.0846,20763.0
2025-02-06 13:15:00,323.46,323.53,321.93,322.06,28428.0,321.1342,321.2037,319.6152,319.7443,28428.0
2025-02-06 13:20:00,321.8,321.81,315.67,317.0,178389.0,319.4861,319.4961,313.4002,314.7206,178389.0
2025-02-06 13:25:00,316.56,320.48,316.56,319.52,90779.0,314.2838,318.1756,314.2838,317.2225,90779.0
2025-02-06 13:30:00,319.96,320.15,318.53,319.1,76418.0,317.6594,317.848,316.2396,316.8055,76418.0
2025-02-06 13:35:00,319.09,319.46,318.06,318.93,47176.0,316.7956,317.163,315.773,316.6368,47176.0
2025-02-06 13:40:00,318.93,319.12,315.38,315.38,63470.0,316.6368,316.8254,313.1123,313.1123,63470.0
2025-02-06 13:45:00,315.38,317.02,312.77,316.46,119099.0,313.1123,314.7405,310.5211,314.1845,119099.0
2025-02-06 13:50:00,316.24,316.68,313.59,313.95,81092.0,313.9661,314.4029,311.3352,311.6926,81092.0
2025-02-06 13:55:00,314.21,316.48,313.97,316.48,41745.0,311.9507,314.2044,311.7124,314.2044,41745.0
2025-02-06 14:00:00,316.17,317.25,315.9,316.64,31737.0,313.8966,314.9688,313.6286,314.3632,31737.0
2025-02-06 14:05:00,316.64,317.32,316.08,317.32,34293.0,314.3632,315.0383,313.8073,315.0383,34293.0
2025-02-06 14:10:00,317.27,317.48,316.04,316.04,16644.0,314.9887,315.1972,313.7675,313.7675,16644.0
2025-02-06 14:15:00,316.25,316.27,315.56,315.9,13661.0,313.976,313.9959,313.291,313.6286,13661.0
2025-02-06 14:20:00,315.91,316.04,314.72,315.08,16083.0,313.6385,313.7675,312.457,312.8145,16083.0
2025-02-06 14:25:00,315.25,315.32,314.7,315.24,7679.0,312.9832,313.0527,312.4372,312.9733,7679.0
2025-02-06 14:30:00,315.06,315.22,314.07,314.63,30096.0,312.7946,312.9534,311.8117,312.3677,30096.0
2025-02-06 14:35:00,314.6,314.84,313.96,314.23,14577.0,312.3379,312.5762,311.7025,311.9706,14577.0
2025-02-06 14:40:00,314.02,314.27,313.82,314.11,11872.0,311.7621,312.0103,311.5635,311.8514,11872.0
2025-02-06 14:45:00,314.07,314.95,313.96,314.85,20066.0,311.8117,312.6854,311.7025,312.5861,20066.0
2025-02-06 14:50:00,315.05,315.36,314.88,314.95,12723.0,312.7847,313.0924,312.6159,312.6854,12723.0
2025-02-06 14:55:00,315.0,315.28,314.59,314.84,11961.0,312.735,313.013,312.328,312.5762,11961.0
2025-02-06 15:00:00,314.86,315.38,314.32,314.92,31281.0,312.596,313.1123,312.0599,312.6556,31281.0
2025-02-06 15:05:00,314.92,315.26,314.86,315.1,10391.0,312.6556,312.9932,312.596,312.8343,10391.0
2025-02-06 15:10:00,315.27,315.6,315.27,315.38,12556.0,313.0031,313.3307,313.0031,313.1123,12556.0
2025-02-06 15:15:00,315.39,315.75,315.28,315.6,10286.0,313.1222,313.4796,313.013,313.3307,10286.0
2025-02-06 15:20:00,315.6,316.2,315.56,315.56,21698.0,313.3307,313.9264,313.291,313.291,21698.0
2025-02-06 15:25:00,315.95,316.27,315.87,316.06,16619.0,313.6782,313.9959,313.5988,313.7874,16619.0
2025-02-06 15:30:00,316.06,316.35,315.87,316.16,11034.0,313.7874,314.0753,313.5988,313.8867,11034.0
2025-02-06 15:35:00,316.13,316.19,315.57,315.73,8835.0,313.8569,313.9165,313.3009,313.4598,8835.0
2025-02-06 15:40:00,315.94,316.09,315.68,315.83,21583.0,313.6683,313.8172,313.4101,313.5591,21583.0
2025-02-06 15:45:00,315.84,316.32,315.83,316.24,21566.0,313.569,314.0455,313.5591,313.9661,21566.0
2025-02-06 15:50:00,316.4,317.14,315.84,316.04,31823.0,314.125,314.8596,313.569,313.7675,31823.0
2025-02-06 15:55:00,316.04,316.2,315.15,315.64,91431.0,313.7675,313.9264,312.8839,313.3704,91431.0
2025-02-07 09:30:00,318.1,320.01,317.19,319.82,51390.0,315.8127,317.709,314.9093,317.5204,51390.0
2025-02-07 09:35:00,319.82,322.64,319.5,322.13,46198.0,317.5204,320.3201,317.2027,319.8138,46198.0
2025-02-07 09:40:00,321.8,321.8,319.49,320.05,37967.0,319.4861,319.4861,317.1927,317.7487,37967.0
2025-02-07 09:45:00,320.0,320.99,319.99,320.32,18768.0,317.6991,318.682,317.6891,318.0168,18768.0
2025-02-07 09:50:00,320.32,320.57,319.27,319.41,19792.0,318.0168,318.265,316.9743,317.1133,19792.0
2025-02-07 09:55:00,319.31,319.58,318.71,318.86,11673.0,317.014,317.2821,316.4184,316.5673,11673.0
2025-02-07 10:00:00,318.82,318.82,317.12,317.34,26101.0,316.5276,316.5276,314.8398,315.0582,26101.0
2025-02-07 10:05:00,317.03,318.47,316.74,318.05,15920.0,314.7504,316.1801,314.4625,315.7631,15920.0
2025-02-07 10:10:00,318.27,318.35,316.23,316.74,14921.0,315.9815,316.0609,313.9562,314.4625,14921.0
2025-02-07 10:15:00,316.78,316.82,315.95,316.56,9282.0,314.5022,314.5419,313.6782,314.2838,9282.0
2025-02-07 10:20:00,316.83,317.44,315.91,317.02,11258.0,314.5519,315.1575,313.6385,314.7405,11258.0
2025-02-07 10:25:00,316.93,317.21,316.18,316.51,10375.0,314.6512,314.9291,313.9065,314.2342,10375.0
2025-02-07 10:30:00,316.28,316.66,315.85,316.22,9850.0,314.0058,314.3831,313.5789,313.9463,9850.0
2025-02-07 10:35:00,316.24,316.63,315.99,316.24,16100.0,313.9661,314.3533,313.7179,313.9661,16100.0
2025-02-07 10:40:00,316.42,316.77,315.75,316.07,3786.0,314.1448,314.4923,313.4796,313.7973,3786.0
2025-02-07 10:45:00,315.96,315.96,315.19,315.38,7484.0,313.6881,313.6881,312.9237,313.1123,7484.0
2025-02-07 10:50:00,315.18,316.27,313.84,314.35,19738.0,312.9137,313.9959,311.5834,312.0897,19738.0
2025-02-07 10:55:00,314.59,315.18,314.54,315.05,11355.0,312.328,312.9137,312.2783,312.7847,11355.0
2025-02-07 11:00:00,315.05,315.05,314.25,314.78,18145.0,312.7847,312.7847,311.9904,312.5166,18145.0
2025-02-07 11:05:00,314.78,316.04,314.45,315.67,7519.0,312.5166,313.7675,312.189,313.4002,7519.0
2025-02-07 11:10:00,315.51,315.54,314.68,314.69,14002.0,313.2414,313.2711,312.4173,312.4273,14002.0
2025-02-07 11:15:00,314.55,316.15,314.21,315.76,6891.0,312.2883,313.8768,311.9507,313.4896,6891.0
2025-02-07 11:20:00,315.95,316.15,314.75,314.88,11056.0,313.6782,313.8768,312.4868,312.6159,11056.0
2025-02-07 11:25:00,314.76,314.87,314.09,314.53,19907.0,312.4968,312.606,311.8316,312.2684,19907.0
2025-02-07 11:30:00,314.55,315.1,314.55,314.89,10536.0,312.2883,312.8343,312.2883,312.6258,10536.0
2025-02-07 11:35:00,314.89,314.89,314.3,314.52,7611.0,312.6258,312.6258,312.0401,312.2585,7611.0
2025-02-07 11:40:00,314.52,315.05,314.51,314.99,3538.0,312.2585,312.7847,312.2486,312.7251,3538.0
2025-02-07 11:45:00,314.68,314.98,314.35,314.98,6661.0,312.4173,312.7152,312.0897,312.7152,6661.0
2025-02-07 11:50:00,314.83,314.98,314.55,314.77,4842.0,312.5662,312.7152,312.2883,312.5067,4842.0
2025-02-07 11:55:00,314.72,315.31,314.35,314.35,23589.0,312.457,313.0428,312.0897,312.0897,23589.0
2025-02-07 12:00:00,314.37,314.55,313.89,314.04,3208.0,312.1096,312.2883,311.633,311.7819,3208.0
2025-02-07 12:05:00,313.8,314.79,313.47,314.56,23762.0,311.5437,312.5265,311.216,312.2982,23762.0
2025-02-07 12:10:00,314.33,315.11,314.02,314.81,9507.0,312.0698,312.8442,311.7621,312.5464,9507.0
2025-02-07 12:15:00,314.81,314.81,313.65,314.51,13237.0,312.5464,312.5464,311.3947,312.2486,13237.0
2025-02-07 12:20:00,314.51,314.85,314.21,314.21,6044.0,312.2486,312.5861,311.9507,311.9507,6044.0
2025-02-07 12:25:00,314.18,314.93,314.01,314.75,11738.0,311.9209,312.6655,311.7521,312.4868,11738.0
2025-02-07 12:30:00,314.55,315.2,314.55,314.98,17486.0,312.2883,312.9336,312.2883,312.7152,17486.0
2025-02-07 12:35:00,315.13,316.08,315.11,316.08,11992.0,312.8641,313.8073,312.8442,313.8073,11992.0
2025-02-07 12:40:00,315.92,316.2,315.4,315.57,15597.0,313.6484,313.9264,313.1322,313.3009,15597.0
2025-02-07 12:45:00,315.5,316.0,315.25,315.97,5678.0,313.2314,313.7278,312.9832,313.6981,5678.0
2025-02-07 12:50:00,315.97,316.32,315.45,316.12,7393.0,313.6981,314.0455,313.1818,313.847,7393.0
2025-02-07 12:55:00,316.05,316.18,315.33,315.55,7135.0,313.7775,313.9065,313.0627,313.2811,7135.0
2025-02-07 13:00:00,315.3,315.87,315.3,315.65,2765.0,313.0329,313.5988,313.0329,313.3804,2765.0
2025-02-07 13:05:00,315.73,316.42,315.64,316.19,4626.0,313.4598,314.1448,313.3704,313.9165,4626.0
2025-02-07 13:10:00,316.1,316.23,315.81,316.05,4671.0,313.8271,313.9562,313.5392,313.7775,4671.0
2025-02-07 13:15:00,316.12,316.5,315.91,316.39,8756.0,313.847,314.2242,313.6385,314.115,8756.0
2025-02-07 13:20:00,316.52,316.59,316.08,316.12,4178.0,314.2441,314.3136,313.8073,313.847,4178.0
2025-02-07 13:25:00,316.23,316.34,316.08,316.17,6528.0,313.9562,314.0654,313.8073,313.8966,6528.0
2025-02-07 13:30:00,316.08,316.24,315.9,315.93,8578.0,313.8073,313.9661,313.6286,313.6583,8578.0
2025-02-07 13:35:00,315.96,316.04,315.51,315.65,9995.0,313.6881,313.7675,313.2414,313.3804,9995.0
2025-02-07 13:40:00,315.65,315.65,314.63,314.71,14221.0,313.3804,313.3804,312.3677,312.4471,14221.0
2025-02-07 13:45:00,314.79,314.79,314.18,314.19,16937.0,312.5265,312.5265,311.9209,311.9309,16937.0
2025-02-07 13:50:00,314.23,314.64,314.08,314.56,20436.0,311.9706,312.3776,311.8216,312.2982,20436.0
2025-02-07 13:55:00,314.44,314.58,314.14,314.24,6782.0,312.1791,312.318,311.8812,311.9805,6782.0
2025-02-07 14:00:00,314.09,314.3,314.08,314.18,5789.0,311.8316,312.0401,311.8216,311.9209,5789.0
2025-02-07 14:05:00,314.3,314.32,313.99,314.25,8478.0,312.0401,312.0599,311.7323,311.9904,8478.0
2025-02-07 14:10:00,314.2,314.3,313.87,314.12,9015.0,311.9408,312.0401,311.6132,311.8614,9015.0
2025-02-07 14:15:00,314.12,314.28,313.96,314.12,4978.0,311.8614,312.0202,311.7025,311.8614,4978.0
2025-02-07 14:20:00,314.05,314.28,313.86,313.98,13878.0,311.7919,312.0202,311.6032,311.7224,13878.0
2025-02-07 14:25:00,313.98,314.11,313.66,313.87,13476.0,311.7224,311.8514,311.4047,311.6132,13476.0
2025-02-07 14:30:00,313.88,313.93,313.54,313.85,16609.0,311.6231,311.6727,311.2855,311.5933,16609.0
2025-02-07 14:35:00,313.78,314.13,313.78,314.03,5543.0,311.5238,311.8713,311.5238,311.772,5543.0
2025-02-07 14:40:00,314.13,314.27,313.92,314.1,16904.0,311.8713,312.0103,311.6628,311.8415,16904.0
2025-02-07 14:45:00,314.05,314.14,313.5,313.79,15558.0,311.7919,311.8812,311.2458,311.5337,15558.0
2025-02-07 14:50:00,313.81,313.95,313.27,313.46,31136.0,311.5536,311.6926,311.0175,311.2061,31136.0
2025-02-07 14:55:00,313.54,313.63,313.27,313.35,39505.0,311.2855,311.3749,311.0175,311.0969,39505.0
2025-02-07 15:00:00,313.34,313.42,312.58,312.59,27658.0,311.087,311.1664,310.3324,310.3424,27658.0
2025-02-07 15:05:00,312.65,313.03,312.58,312.76,32721.0,310.4019,310.7792,310.3324,310.5111,32721.0
2025-02-07 15:10:00,312.73,312.78,312.05,312.19,33724.0,310.4813,310.531,309.8062,309.9452,33724.0
2025-02-07 15:15:00,312.23,312.72,312.01,312.69,22398.0,309.9849,310.4714,309.7665,310.4416,22398.0
2025-02-07 15:20:00,312.69,313.07,312.52,312.65,38033.0,310.4416,310.8189,310.2729,310.4019,38033.0
2025-02-07 15:25:00,312.67,312.78,312.3,312.53,30836.0,310.4218,310.531,310.0544,310.2828,30836.0
2025-02-07 15:30:00,312.5,312.69,312.15,312.54,42588.0,310.253,310.4416,309.9055,310.2927,42588.0
2025-02-07 15:35:00,312.54,312.72,312.0,312.03,25309.0,310.2927,310.4714,309.7566,309.7864,25309.0
2025-02-07 15:40:00,312.08,312.71,311.97,312.5,57888.0,309.836,310.4615,309.7268,310.253,57888.0
2025-02-07 15:45:00,312.64,313.45,312.64,313.2,28504.0,310.392,311.1962,310.392,310.948,28504.0
2025-02-07 15:50:00,313.28,313.63,313.17,313.25,38742.0,311.0274,311.3749,310.9182,310.9976,38742.0
2025-02-07 15:55:00,313.14,313.3,312.71,313.15,143124.0,310.8884,311.0473,310.4615,310.8983,143124.0
2025-02-10 09:30:00,314.69,315.23,313.9,315.23,73417.0,312.4273,312.9634,311.6429,312.9634,73417.0
2025-02-10 09:35:00,315.23,315.48,314.05,315.25,43302.0,312.9634,313.2116,311.7919,312.9832,43302.0
2025-02-10 09:40:00,315.24,315.24,313.02,313.21,13716.0,312.9733,312.9733,310.7693,310.9579,13716.0
2025-02-10 09:45:00,313.21,313.8,312.94,313.42,16658.0,310.9579,311.5437,310.6898,311.1664,16658.0
2025-02-10 09:50:00,313.11,313.6,312.5,313.33,19455.0,310.8586,311.3451,310.253,311.077,19455.0
2025-02-10 09:55:00,313.29,314.16,313.01,314.16,29444.0,311.0373,311.9011,310.7593,311.9011,29444.0
2025-02-10 10:00:00,314.14,314.73,313.74,314.71,13837.0,311.8812,312.467,311.4841,312.4471,13837.0
2025-02-10 10:05:00,314.81,315.5,314.64,314.89,20585.0,312.5464,313.2314,312.3776,312.6258,20585.0
2025-02-10 10:10:00,314.94,314.94,313.99,314.19,19091.0,312.6755,312.6755,311.7323,311.9309,19091.0
2025-02-10 10:15:00,314.19,314.73,314.0,314.31,10083.0,311.9309,312.467,311.7422,312.05,10083.0
2025-02-10 10:20:00,314.31,314.75,314.0,314.28,7463.0,312.05,312.4868,311.7422,312.0202,7463.0
2025-02-10 10:25:00,314.44,314.45,313.67,313.94,10680.0,312.1791,312.189,311.4146,311.6826,10680.0
2025-02-10 10:30:00,313.69,314.29,313.67,314.1,10321.0,311.4344,312.0301,311.4146,311.8415,10321.0
2025-02-10 10:35:00,314.1,314.42,313.71,313.77,9758.0,311.8415,312.1592,311.4543,311.5139,9758.0
2025-02-10 10:40:00,314.0,314.0,313.2,313.39,7251.0,311.7422,311.7422,310.948,311.1366,7251.0
2025-02-10 10:45:00,313.27,314.48,313.27,314.45,27803.0,311.0175,312.2188,311.0175,312.189,27803.0
2025-02-10 10:50:00,314.3,314.3,313.68,313.79,26225.0,312.0401,312.0401,311.4245,311.5337,26225.0
2025-02-10 10:55:00,313.75,313.89,313.34,313.36,7680.0,311.494,311.633,311.087,311.1068,7680.0
2025-02-10 11:00:00,313.36,314.51,313.36,314.35,36650.0,311.1068,312.2486,311.1068,312.0897,36650.0
2025-02-10 11:05:00,314.3,314.36,313.0,313.24,39498.0,312.0401,312.0996,310.7494,310.9877,39498.0
2025-02-10 11:10:00,313.28,313.42,312.52,312.84,15965.0,311.0274,311.1664,310.2729,310.5906,15965.0
2025-02-10 11:15:00,312.95,313.01,312.45,312.78,10336.0,310.6998,310.7593,310.2034,310.531,10336.0
2025-02-10 11:20:00,312.9,313.5,312.78,313.5,9234.0,310.6501,311.2458,310.531,311.2458,9234.0
2025-02-10 11:25:00,313.45,313.88,313.45,313.88,10260.0,311.1962,311.6231,311.1962,311.6231,10260.0
2025-02-10 11:30:00,313.85,313.88,313.47,313.72,10540.0,311.5933,311.6231,311.216,311.4642,10540.0
2025-02-10 11:35:00,313.74,314.3,313.73,314.13,7441.0,311.4841,312.0401,311.4742,311.8713,7441.0
2025-02-10 11:40:00,314.13,314.57,314.11,314.55,12164.0,311.8713,312.3081,311.8514,312.2883,12164.0
2025-02-10 11:45:00,314.6,314.93,314.36,314.78,12726.0,312.3379,312.6655,312.0996,312.5166,12726.0
2025-02-10 11:50:00,314.77,315.21,314.62,314.94,10624.0,312.5067,312.9435,312.3578,312.6755,10624.0
2025-02-10 11:55:00,314.83,315.15,314.8,315.11,11089.0,312.5662,312.8839,312.5365,312.8442,11089.0
2025-02-10 12:00:00,314.85,315.15,314.74,314.99,15054.0,312.5861,312.8839,312.4769,312.7251,15054.0
2025-02-10 12:05:00,314.99,315.36,314.81,314.91,24567.0,312.7251,313.0924,312.5464,312.6457,24567.0
2025-02-10 12:10:00,314.92,314.96,314.45,314.75,7912.0,312.6556,312.6953,312.189,312.4868,7912.0
2025-02-10 12:15:00,314.75,314.84,314.54,314.74,4976.0,312.4868,312.5762,312.2783,312.4769,4976.0
2025-02-10 12:20:00,314.74,314.74,314.41,314.69,6431.0,312.4769,312.4769,312.1493,312.4273,6431.0
2025-02-10 12:25:00,314.82,315.18,314.78,315.04,4302.0,312.5563,312.9137,312.5166,312.7747,4302.0
2025-02-10 12:30:00,315.15,315.39,315.1,315.25,5019.0,312.8839,313.1222,312.8343,312.9832,5019.0
2025-02-10 12:35:00,315.35,316.11,315.35,316.07,6114.0,313.0825,313.837,313.0825,313.7973,6114.0
2025-02-10 12:40:00,316.0,316.05,315.88,315.95,4352.0,313.7278,313.7775,313.6087,313.6782,4352.0
2025-02-10 12:45:00,315.96,316.39,315.86,316.19,5875.0,313.6881,314.115,313.5888,313.9165,5875.0
2025-02-10 12:50:00,316.29,316.85,316.25,316.75,45507.0,314.0158,314.5717,313.976,314.4724,45507.0
2025-02-10 12:55:00,316.8,317.05,316.76,316.9,3380.0,314.5221,314.7703,314.4824,314.6214,3380.0
2025-02-10 13:00:00,316.91,317.17,316.91,316.98,9032.0,314.6313,314.8894,314.6313,314.7008,9032.0
2025-02-10 13:05:00,316.98,317.06,316.63,316.74,7507.0,314.7008,314.7802,314.3533,314.4625,7507.0
2025-02-10 13:10:00,316.74,317.25,316.73,317.19,6382.0,314.4625,314.9688,314.4526,314.9093,6382.0
2025-02-10 13:15:00,317.19,317.61,317.15,317.49,11535.0,314.9093,315.3263,314.8696,315.2071,11535.0
2025-02-10 13:20:00,317.49,317.67,317.17,317.2,13996.0,315.2071,315.3858,314.8894,314.9192,13996.0
2025-02-10 13:25:00,317.34,317.47,316.8,316.8,8653.0,315.0582,315.1873,314.5221,314.5221,8653.0
2025-02-10 13:30:00,316.87,317.08,316.78,317.0,4187.0,314.5916,314.8001,314.5022,314.7206,4187.0
2025-02-10 13:35:00,317.05,317.4,316.92,317.34,8849.0,314.7703,315.1178,314.6412,315.0582,8849.0
2025-02-10 13:40:00,317.32,317.5,317.26,317.32,4853.0,315.0383,315.2171,314.9788,315.0383,4853.0
2025-02-10 13:45:00,317.32,317.5,317.13,317.5,13012.0,315.0383,315.2171,314.8497,315.2171,13012.0
2025-02-10 13:50:00,317.58,318.11,317.58,318.11,18460.0,315.2965,315.8227,315.2965,315.8227,18460.0
2025-02-10 13:55:00,318.12,318.12,317.7,318.01,19483.0,315.8326,315.8326,315.4156,315.7234,19483.0
2025-02-10 14:00:00,317.86,318.14,317.64,318.09,18169.0,315.5745,315.8524,315.356,315.8028,18169.0
2025-02-10 14:05:00,318.09,318.28,317.92,318.24,7613.0,315.8028,315.9914,315.634,315.9517,7613.0
2025-02-10 14:10:00,318.41,318.85,318.37,318.75,16981.0,316.1205,316.5573,316.0808,316.4581,16981.0
2025-02-10 14:15:00,318.81,319.01,318.71,318.72,13341.0,316.5176,316.7162,316.4184,316.4283,13341.0
2025-02-10 14:20:00,318.72,318.93,318.56,318.56,17239.0,316.4283,316.6368,316.2694,316.2694,17239.0
2025-02-10 14:25:00,318.56,318.64,318.3,318.32,12043.0,316.2694,316.3489,316.0113,316.0312,12043.0
2025-02-10 14:30:00,318.25,318.55,318.25,318.5,10348.0,315.9617,316.2595,315.9617,316.2099,10348.0
2025-02-10 14:35:00,318.44,318.44,318.19,318.4,10233.0,316.1503,316.1503,315.9021,316.1106,10233.0
2025-02-10 14:40:00,318.4,318.68,318.16,318.46,11266.0,316.1106,316.3886,315.8723,316.1701,11266.0
2025-02-10 14:45:00,318.36,318.94,318.32,318.6,11889.0,316.0709,316.6467,316.0312,316.3091,11889.0
2025-02-10 14:50:00,318.6,318.61,318.26,318.53,8949.0,316.3091,316.3191,315.9716,316.2396,8949.0
2025-02-10 14:55:00,318.57,318.73,318.43,318.45,15364.0,316.2794,316.4382,316.1404,316.1602,15364.0
2025-02-10 15:00:00,318.45,318.86,318.25,318.8,11189.0,316.1602,316.5673,315.9617,316.5077,11189.0
2025-02-10 15:05:00,318.91,319.64,318.89,319.55,31723.0,316.6169,317.3417,316.5971,317.2523,31723.0
2025-02-10 15:10:00,319.62,320.04,319.55,319.97,21800.0,317.3218,317.7388,317.2523,317.6693,21800.0
2025-02-10 15:15:00,319.97,320.04,319.76,319.78,17165.0,317.6693,317.7388,317.4608,317.4807,17165.0
2025-02-10 15:20:00,319.82,319.84,319.51,319.67,14830.0,317.5204,317.5402,317.2126,317.3714,14830.0
2025-02-10 15:25:00,319.67,319.84,319.59,319.78,12455.0,317.3714,317.5402,317.292,317.4807,12455.0
2025-02-10 15:30:00,319.74,319.87,319.48,319.67,12097.0,317.4409,317.57,317.1828,317.3714,12097.0
2025-02-10 15:35:00,319.64,319.72,319.25,319.31,11253.0,317.3417,317.4211,316.9545,317.014,11253.0
2025-02-10 15:40:00,319.31,319.69,319.27,319.45,13887.0,317.014,317.3913,316.9743,317.153,13887.0
2025-02-10 15:45:00,319.47,319.77,319.35,319.62,26528.0,317.1729,317.4707,317.0537,317.3218,26528.0
2025-02-10 15:50:00,319.72,320.12,318.97,319.15,50132.0,317.4211,317.8182,316.6765,316.8552,50132.0
2025-02-10 15:55:00,319.09,320.15,319.09,319.85,126841.0,316.7956,317.848,316.7956,317.5502,126841.0
2025-02-11 09:30:00,317.36,317.36,315.45,316.13,31958.0,315.0781,315.0781,313.1818,313.8569,31958.0
2025-02-11 09:35:00,316.14,316.58,315.69,316.3,10706.0,313.8668,314.3037,313.4201,314.0257,10706.0
2025-02-11 09:40:00,316.22,316.45,315.28,315.28,16167.0,313.9463,314.1746,313.013,313.013,16167.0
2025-02-11 09:45:00,315.5,315.67,314.04,314.48,19674.0,313.2314,313.4002,311.7819,312.2188,19674.0
2025-02-11 09:50:00,314.5,315.52,314.49,315.27,14903.0,312.2386,313.2513,312.2287,313.0031,14903.0
2025-02-11 09:55:00,315.27,315.45,314.3,315.19,31717.0,313.0031,313.1818,312.0401,312.9237,31717.0
2025-02-11 10:00:00,315.31,315.79,314.58,314.65,25150.0,313.0428,313.5193,312.318,312.3875,25150.0
2025-02-11 10:05:00,314.61,314.7,314.16,314.55,29746.0,312.3478,312.4372,311.9011,312.2883,29746.0
2025-02-11 10:10:00,314.52,315.06,314.39,314.97,30949.0,312.2585,312.7946,312.1294,312.7052,30949.0
2025-02-11 10:15:00,314.97,315.54,314.85,315.11,20045.0,312.7052,313.2711,312.5861,312.8442,20045.0
2025-02-11 10:20:00,314.98,315.47,314.69,315.27,12564.0,312.7152,313.2016,312.4273,313.0031,12564.0
2025-02-11 10:25:00,315.27,315.27,314.74,315.11,10835.0,313.0031,313.0031,312.4769,312.8442,10835.0
2025-02-11 10:30:00,315.05,315.42,314.9,314.94,13004.0,312.7847,313.152,312.6357,312.6755,13004.0
2025-02-11 10:35:00,314.84,315.63,314.84,315.61,15092.0,312.5762,313.3605,312.5762,313.3406,15092.0
2025-02-11 10:40:00,315.61,315.79,315.39,315.54,7056.0,313.3406,313.5193,313.1222,313.2711,7056.0
2025-02-11 10:45:00,315.57,316.07,315.51,315.88,15366.0,313.3009,313.7973,313.2414,313.6087,15366.0
2025-02-11 10:50:00,315.88,316.28,315.82,316.17,34602.0,313.6087,314.0058,313.5491,313.8966,34602.0
2025-02-11 10:55:00,316.19,316.24,315.77,315.78,25803.0,313.9165,313.9661,313.4995,313.5094,25803.0
2025-02-11 11:00:00,315.78,316.03,315.54,315.69,21686.0,313.5094,313.7576,313.2711,313.4201,21686.0
2025-02-11 11:05:00,315.73,316.02,315.55,315.74,13899.0,313.4598,313.7477,313.2811,313.4697,13899.0
2025-02-11 11:10:00,315.75,315.93,315.46,315.47,10918.0,313.4796,313.6583,313.1917,313.2016,10918.0
2025-02-11 11:15:00,315.38,315.6,315.23,315.23,14866.0,313.1123,313.3307,312.9634,312.9634,14866.0
2025-02-11 11:20:00,315.23,315.23,314.1,314.18,15658.0,312.9634,312.9634,311.8415,311.9209,15658.0
2025-02-11 11:25:00,314.25,314.43,313.62,313.69,31449.0,311.9904,312.1691,311.365,311.4344,31449.0
2025-02-11 11:30:00,313.69,313.77,313.05,313.05,18336.0,311.4344,311.5139,310.799,310.799,18336.0
2025-02-11 11:35:00,313.11,313.64,312.92,313.53,20096.0,310.8586,311.3848,310.67,311.2756,20096.0
2025-02-11 11:40:00,313.52,313.59,313.32,313.32,8929.0,311.2657,311.3352,311.0671,311.0671,8929.0
2025-02-11 11:45:00,313.38,313.47,313.12,313.31,12820.0,311.1267,311.216,310.8685,311.0572,12820.0
2025-02-11 11:50:00,313.31,313.4,313.06,313.23,10805.0,311.0572,311.1465,310.809,310.9778,10805.0
2025-02-11 11:55:00,313.15,313.39,313.02,313.21,16165.0,310.8983,311.1366,310.7693,310.9579,16165.0
2025-02-11 12:00:00,313.21,313.21,312.5,312.63,14644.0,310.9579,310.9579,310.253,310.3821,14644.0
2025-02-11 12:05:00,312.68,312.79,312.06,312.34,73879.0,310.4317,310.5409,309.8162,310.0942,73879.0
2025-02-11 12:10:00,312.35,312.5,311.61,311.73,40165.0,310.1041,310.253,309.3694,309.4885,40165.0
2025-02-11 12:15:00,311.75,312.38,311.7,311.81,17087.0,309.5084,310.1339,309.4588,309.568,17087.0
2025-02-11 12:20:00,311.83,312.19,311.72,312.06,20824.0,309.5878,309.9452,309.4786,309.8162,20824.0
2025-02-11 12:25:00,312.06,312.21,311.66,311.66,14788.0,309.8162,309.9651,309.419,309.419,14788.0
2025-02-11 12:30:00,311.78,312.14,311.68,311.69,10896.0,309.5382,309.8956,309.4389,309.4488,10896.0
2025-02-11 12:35:00,311.75,311.92,311.44,311.9,13434.0,309.5084,309.6772,309.2006,309.6573,13434.0
2025-02-11 12:40:00,311.81,311.83,311.49,311.5,9582.0,309.568,309.5878,309.2503,309.2602,9582.0
2025-02-11 12:45:00,311.52,312.0,311.44,311.85,20585.0,309.2801,309.7566,309.2006,309.6077,20585.0
2025-02-11 12:50:00,311.77,311.87,311.69,311.77,5556.0,309.5283,309.6275,309.4488,309.5283,5556.0
2025-02-11 12:55:00,311.78,312.04,311.69,311.87,12402.0,309.5382,309.7963,309.4488,309.6275,12402.0
2025-02-11 13:00:00,311.87,311.94,311.64,311.71,15684.0,309.6275,309.697,309.3992,309.4687,15684.0
2025-02-11 13:05:00,311.71,311.95,311.69,311.8,5953.0,309.4687,309.707,309.4488,309.558,5953.0
2025-02-11 13:10:00,311.82,312.01,311.44,311.75,14167.0,309.5779,309.7665,309.2006,309.5084,14167.0
2025-02-11 13:15:00,311.75,312.01,311.75,311.89,12270.0,309.5084,309.7665,309.5084,309.6474,12270.0
2025-02-11 13:20:00,312.01,312.01,311.7,311.75,25046.0,309.7665,309.7665,309.4588,309.5084,25046.0
2025-02-11 13:25:00,311.75,311.76,311.45,311.52,11356.0,309.5084,309.5183,309.2106,309.2801,11356.0
2025-02-11 13:30:00,311.51,312.01,311.47,311.96,10598.0,309.2701,309.7665,309.2304,309.7169,10598.0
2025-02-11 13:35:00,311.88,312.06,311.77,311.88,43316.0,309.6375,309.8162,309.5283,309.6375,43316.0
2025-02-11 13:40:00,311.88,311.96,311.43,311.43,17063.0,309.6375,309.7169,309.1907,309.1907,17063.0
2025-02-11 13:45:00,311.5,311.75,311.4,311.47,12807.0,309.2602,309.5084,309.1609,309.2304,12807.0
2025-02-11 13:50:00,311.51,311.65,311.32,311.42,41065.0,309.2701,309.4091,309.0815,309.1808,41065.0
2025-02-11 13:55:00,311.31,311.42,311.15,311.35,9996.0,309.0716,309.1808,308.9127,309.1113,9996.0
2025-02-11 14:00:00,311.37,311.46,311.29,311.42,12914.0,309.1311,309.2205,309.0517,309.1808,12914.0
2025-02-11 14:05:00,311.36,311.38,311.15,311.31,9817.0,309.1212,309.1411,308.9127,309.0716,9817.0
2025-02-11 14:10:00,311.31,311.49,311.12,311.28,15886.0,309.0716,309.2503,308.8829,309.0418,15886.0
2025-02-11 14:15:00,311.21,311.31,311.1,311.15,7757.0,308.9723,309.0716,308.8631,308.9127,7757.0
2025-02-11 14:20:00,311.14,311.62,311.14,311.52,18333.0,308.9028,309.3793,308.9028,309.2801,18333.0
2025-02-11 14:25:00,311.46,311.94,311.42,311.78,23648.0,309.2205,309.697,309.1808,309.5382,23648.0
2025-02-11 14:30:00,311.74,311.75,311.51,311.56,10995.0,309.4985,309.5084,309.2701,309.3198,10995.0
2025-02-11 14:35:00,311.52,311.62,311.42,311.47,16302.0,309.2801,309.3793,309.1808,309.2304,16302.0
2025-02-11 14:40:00,311.59,311.86,311.4,311.8,35071.0,309.3495,309.6176,309.1609,309.558,35071.0
2025-02-11 14:45:00,311.8,311.89,311.51,311.51,20371.0,309.558,309.6474,309.2701,309.2701,20371.0
2025-02-11 14:50:00,311.54,311.57,311.14,311.14,12725.0,309.2999,309.3297,308.9028,308.9028,12725.0
2025-02-11 14:55:00,311.25,311.63,311.13,311.39,41126.0,309.012,309.3893,308.8929,309.151,41126.0
2025-02-11 15:00:00,311.48,311.73,311.48,311.67,14219.0,309.2403,309.4885,309.2403,309.429,14219.0
2025-02-11 15:05:00,311.56,311.91,311.48,311.77,15115.0,309.3198,309.6672,309.2403,309.5283,15115.0
2025-02-11 15:10:00,311.81,312.08,311.75,312.0,22057.0,309.568,309.836,309.5084,309.7566,22057.0
2025-02-11 15:15:00,312.02,312.89,311.83,312.89,35652.0,309.7765,310.6402,309.5878,310.6402,35652.0
2025-02-11 15:20:00,312.77,313.44,312.52,313.38,16759.0,310.5211,311.1862,310.2729,311.1267,16759.0
2025-02-11 15:25:00,313.38,313.76,313.28,313.52,20693.0,311.1267,311.5039,311.0274,311.2657,20693.0
2025-02-11 15:30:00,313.48,313.83,313.35,313.69,16838.0,311.226,311.5734,311.0969,311.4344,16838.0
2025-02-11 15:35:00,313.68,313.79,313.5,313.79,22622.0,311.4245,311.5337,311.2458,311.5337,22622.0
2025-02-11 15:40:00,313.72,313.84,313.56,313.74,17971.0,311.4642,311.5834,311.3054,311.4841,17971.0
2025-02-11 15:45:00,313.73,314.16,313.72,313.91,26819.0,311.4742,311.9011,311.4642,311.6529,26819.0
2025-02-11 15:50:00,313.97,314.98,313.96,314.72,51603.0,311.7124,312.7152,311.7025,312.457,51603.0
2025-02-11 15:55:00,314.73,318.25,314.39,316.63,470830.0,312.467,315.9617,312.1294,314.3533,470830.0
2025-02-12 09:30:00,308.2,310.56,305.69,308.66,102038.0,305.9839,308.327,303.492,306.4406,102038.0
2025-02-12 09:35:00,308.66,309.49,308.04,308.84,35407.0,306.4406,307.2646,305.8251,306.6193,35407.0
2025-02-12 09:40:00,308.72,309.0,306.81,307.79,36395.0,306.5002,306.7782,304.6039,305.5769,36395.0
2025-02-12 09:45:00,308.03,309.18,307.7,308.9,43660.0,305.8151,306.9569,305.4875,306.6789,43660.0
2025-02-12 09:50:00,309.06,309.75,308.9,309.5,29411.0,306.8377,307.5228,306.6789,307.2746,29411.0
2025-02-12 09:55:00,309.38,309.95,308.99,309.95,30258.0,307.1554,307.7213,306.7682,307.7213,30258.0
2025-02-12 10:00:00,309.64,309.72,308.29,308.85,34568.0,307.4136,307.493,306.0733,306.6292,34568.0
2025-02-12 10:05:00,308.84,310.25,308.77,309.81,33753.0,306.6193,308.0192,306.5498,307.5823,33753.0
2025-02-12 10:10:00,309.61,309.82,308.36,308.36,20110.0,307.3838,307.5923,306.1428,306.1428,20110.0
2025-02-12 10:15:00,308.14,309.15,308.11,309.02,30470.0,305.9244,306.9271,305.8946,306.798,30470.0
2025-02-12 10:20:00,309.0,309.22,308.1,308.37,27755.0,306.7782,306.9966,305.8846,306.1527,27755.0
2025-02-12 10:25:00,308.65,308.79,307.74,307.82,18077.0,306.4307,306.5697,305.5272,305.6067,18077.0
2025-02-12 10:30:00,307.71,308.55,307.65,307.82,11130.0,305.4974,306.3314,305.4379,305.6067,11130.0
2025-02-12 10:35:00,307.99,309.16,307.98,309.12,22655.0,305.7754,306.937,305.7655,306.8973,22655.0
2025-02-12 10:40:00,309.24,309.84,308.92,309.83,16728.0,307.0164,307.6121,306.6987,307.6022,16728.0
2025-02-12 10:45:00,309.78,310.42,309.45,309.45,18821.0,307.5526,308.188,307.2249,307.2249,18821.0
2025-02-12 10:50:00,309.66,310.18,309.65,310.18,7040.0,307.4334,307.9497,307.4235,307.9497,7040.0
2025-02-12 10:55:00,310.17,310.3,309.91,310.02,13799.0,307.9398,308.0688,307.6816,307.7908,13799.0
2025-02-12 11:00:00,309.88,310.18,309.43,309.74,33574.0,307.6518,307.9497,307.2051,307.5128,33574.0
2025-02-12 11:05:00,309.7,310.33,309.55,309.66,9625.0,307.4731,308.0986,307.3242,307.4334,9625.0
2025-02-12 11:10:00,309.72,309.84,309.0,309.09,10752.0,307.493,307.6121,306.7782,306.8675,10752.0
2025-02-12 11:15:00,309.01,309.77,309.01,309.77,9295.0,306.7881,307.5426,306.7881,307.5426,9295.0
2025-02-12 11:20:00,309.87,309.99,309.31,309.6,8910.0,307.6419,307.7611,307.0859,307.3739,8910.0
2025-02-12 11:25:00,309.39,309.39,308.82,309.05,9661.0,307.1654,307.1654,306.5995,306.8278,9661.0
2025-02-12 11:30:00,309.01,309.57,308.91,309.55,6297.0,306.7881,307.3441,306.6888,307.3242,6297.0
2025-02-12 11:35:00,309.63,310.01,309.5,309.94,10414.0,307.4036,307.7809,307.2746,307.7114,10414.0
2025-02-12 11:40:00,309.91,310.29,309.7,310.19,11718.0,307.6816,308.0589,307.4731,307.9596,11718.0
2025-02-12 11:45:00,310.08,310.24,309.88,310.19,18158.0,307.8504,308.0093,307.6518,307.9596,18158.0
2025-02-12 11:50:00,310.3,310.87,310.07,310.66,19589.0,308.0688,308.6347,307.8405,308.4262,19589.0
2025-02-12 11:55:00,310.76,310.98,310.56,310.79,18536.0,308.5255,308.7439,308.327,308.5553,18536.0
2025-02-12 12:00:00,310.78,310.95,309.9,310.28,34062.0,308.5454,308.7141,307.6717,308.049,34062.0
2025-02-12 12:05:00,310.23,310.41,310.1,310.29,12029.0,307.9993,308.178,307.8703,308.0589,12029.0
2025-02-12 12:10:00,310.29,310.59,310.01,310.46,10967.0,308.0589,308.3567,307.7809,308.2277,10967.0
2025-02-12 12:15:00,310.37,310.85,310.21,310.79,17763.0,308.1383,308.6149,307.9795,308.5553,17763.0
2025-02-12 12:20:00,310.67,310.85,310.38,310.38,10129.0,308.4362,308.6149,308.1482,308.1482,10129.0
2025-02-12 12:25:00,310.47,310.69,310.23,310.43,7941.0,308.2376,308.456,307.9993,308.1979,7941.0
2025-02-12 12:30:00,310.67,310.68,310.17,310.3,8855.0,308.4362,308.4461,307.9398,308.0688,8855.0
2025-02-12 12:35:00,310.32,310.53,310.16,310.23,12612.0,308.0887,308.2972,307.9298,307.9993,12612.0
2025-02-12 12:40:00,310.16,310.4,309.92,310.36,19032.0,307.9298,308.1681,307.6916,308.1284,19032.0
2025-02-12 12:45:00,310.21,311.23,310.21,311.05,15541.0,307.9795,308.9921,307.9795,308.8134,15541.0
2025-02-12 12:50:00,311.01,311.5,310.97,311.44,7475.0,308.7737,309.2602,308.734,309.2006,7475.0
2025-02-12 12:55:00,311.36,311.71,311.28,311.71,4241.0,309.1212,309.4687,309.0418,309.4687,4241.0
2025-02-12 13:00:00,311.78,311.96,311.3,311.35,5887.0,309.5382,309.7169,309.0616,309.1113,5887.0
2025-02-12 13:05:00,311.39,311.56,310.68,310.76,11715.0,309.151,309.3198,308.4461,308.5255,11715.0
2025-02-12 13:10:00,310.68,310.91,310.68,310.82,6482.0,308.4461,308.6744,308.4461,308.5851,6482.0
2025-02-12 13:15:00,310.84,310.84,310.27,310.27,7372.0,308.6049,308.6049,308.039,308.039,7372.0
2025-02-12 13:20:00,310.41,310.56,310.17,310.38,8132.0,308.178,308.327,307.9398,308.1482,8132.0
2025-02-12 13:25:00,310.34,310.47,309.81,310.0,8431.0,308.1085,308.2376,307.5823,307.771,8431.0
2025-02-12 13:30:00,309.97,310.04,309.58,309.7,6863.0,307.7412,307.8107,307.354,307.4731,6863.0
2025-02-12 13:35:00,309.79,310.26,309.66,310.1,6995.0,307.5625,308.0291,307.4334,307.8703,6995.0
2025-02-12 13:40:00,310.13,310.13,309.1,309.11,6250.0,307.9,307.9,306.8775,306.8874,6250.0
2025-02-12 13:45:00,309.36,309.39,308.68,308.73,9327.0,307.1356,307.1654,306.4605,306.5101,9327.0
2025-02-12 13:50:00,308.53,308.91,308.53,308.68,7036.0,306.3115,306.6888,306.3115,306.4605,7036.0
2025-02-12 13:55:00,308.67,308.89,308.66,308.8,5412.0,306.4505,306.669,306.4406,306.5796,5412.0
2025-02-12 14:00:00,308.7,308.89,308.54,308.67,8091.0,306.4803,306.669,306.3215,306.4505,8091.0
2025-02-12 14:05:00,308.6,308.87,308.5,308.72,7930.0,306.381,306.6491,306.2818,306.5002,7930.0
2025-02-12 14:10:00,308.59,308.62,308.03,308.34,7535.0,306.3711,306.4009,305.8151,306.1229,7535.0
2025-02-12 14:15:00,308.24,308.41,308.14,308.32,6491.0,306.0236,306.1924,305.9244,306.1031,6491.0
2025-02-12 14:20:00,308.26,308.35,308.18,308.18,23291.0,306.0435,306.1328,305.9641,305.9641,23291.0
2025-02-12 14:25:00,308.26,308.6,308.12,308.38,10018.0,306.0435,306.381,305.9045,306.1626,10018.0
2025-02-12 14:30:00,308.25,308.61,308.23,308.61,11257.0,306.0336,306.391,306.0137,306.391,11257.0
2025-02-12 14:35:00,308.61,308.92,308.56,308.57,17687.0,306.391,306.6987,306.3413,306.3513,17687.0
2025-02-12 14:40:00,308.67,308.86,308.62,308.71,8383.0,306.4505,306.6392,306.4009,306.4903,8383.0
2025-02-12 14:45:00,308.72,309.18,308.56,309.13,14102.0,306.5002,306.9569,306.3413,306.9072,14102.0
2025-02-12 14:50:00,309.04,309.45,308.86,309.22,17646.0,306.8179,307.2249,306.6392,306.9966,17646.0
2025-02-12 14:55:00,309.24,309.24,308.45,308.6,9833.0,307.0164,307.0164,306.2321,306.381,9833.0
2025-02-12 15:00:00,308.7,308.95,308.65,308.68,6874.0,306.4803,306.7285,306.4307,306.4605,6874.0
2025-02-12 15:05:00,308.77,309.12,308.77,309.12,6280.0,306.5498,306.8973,306.5498,306.8973,6280.0
2025-02-12 15:10:00,309.06,309.25,308.87,309.25,10333.0,306.8377,307.0264,306.6491,307.0264,10333.0
2025-02-12 15:15:00,309.18,309.18,308.79,308.93,8915.0,306.9569,306.9569,306.5697,306.7087,8915.0
2025-02-12 15:20:00,308.93,308.93,308.55,308.74,19656.0,306.7087,306.7087,306.3314,306.52,19656.0
2025-02-12 15:25:00,308.68,308.76,308.37,308.38,10675.0,306.4605,306.5399,306.1527,306.1626,10675.0
2025-02-12 15:30:00,308.38,308.63,308.27,308.37,19438.0,306.1626,306.4108,306.0534,306.1527,19438.0
2025-02-12 15:35:00,308.34,308.6,308.34,308.6,14872.0,306.1229,306.381,306.1229,306.381,14872.0
2025-02-12 15:40:00,308.53,308.87,308.14,308.38,24740.0,306.3115,306.6491,305.9244,306.1626,24740.0
2025-02-12 15:45:00,308.46,308.77,308.23,308.52,24636.0,306.2421,306.5498,306.0137,306.3016,24636.0
2025-02-12 15:50:00,308.6,309.1,308.27,308.82,32684.0,306.381,306.8775,306.0534,306.5995,32684.0
2025-02-12 15:55:00,308.88,310.04,308.82,309.86,171570.0,306.659,307.8107,306.5995,307.632,171570.0
2025-02-13 09:30:00,312.76,312.76,308.93,310.06,56838.0,310.5111,310.5111,306.7087,307.8305,56838.0
2025-02-13 09:35:00,309.66,310.47,309.08,310.4,10667.0,307.4334,308.2376,306.8576,308.1681,10667.0
2025-02-13 09:40:00,310.61,310.86,310.2,310.67,9149.0,308.3766,308.6248,307.9695,308.4362,9149.0
2025-02-13 09:45:00,310.76,310.97,310.18,310.73,14947.0,308.5255,308.734,307.9497,308.4957,14947.0
2025-02-13 09:50:00,310.6,310.8,310.25,310.53,18898.0,308.3667,308.5652,308.0192,308.2972,18898.0
2025-02-13 09:55:00,310.53,311.63,310.39,311.35,20958.0,308.2972,309.3893,308.1582,309.1113,20958.0
2025-02-13 10:00:00,311.51,312.09,310.9,311.25,31515.0,309.2701,309.846,308.6645,309.012,31515.0
2025-02-13 10:05:00,311.01,311.55,310.8,311.03,21081.0,308.7737,309.3098,308.5652,308.7936,21081.0
2025-02-13 10:10:00,311.03,311.64,310.57,310.59,13795.0,308.7936,309.3992,308.3369,308.3567,13795.0
2025-02-13 10:15:00,310.72,311.32,310.36,311.13,9508.0,308.4858,309.0815,308.1284,308.8929,9508.0
2025-02-13 10:20:00,311.02,311.29,310.23,310.63,29829.0,308.7836,309.0517,307.9993,308.3964,29829.0
2025-02-13 10:25:00,310.51,310.51,309.41,309.62,20062.0,308.2773,308.2773,307.1852,307.3937,20062.0
2025-02-13 10:30:00,309.62,310.11,309.56,309.68,8244.0,307.3937,307.8802,307.3341,307.4533,8244.0
2025-02-13 10:35:00,309.69,310.17,309.27,309.47,12908.0,307.4632,307.9398,307.0462,307.2448,12908.0
2025-02-13 10:40:00,309.31,309.54,309.1,309.1,10380.0,307.0859,307.3143,306.8775,306.8775,10380.0
2025-02-13 10:45:00,308.92,309.19,308.82,308.89,16324.0,306.6987,306.9668,306.5995,306.669,16324.0
2025-02-13 10:50:00,309.18,309.35,309.0,309.0,5098.0,306.9569,307.1257,306.7782,306.7782,5098.0
2025-02-13 10:55:00,309.04,309.04,308.3,308.72,11303.0,306.8179,306.8179,306.0832,306.5002,11303.0
2025-02-13 11:00:00,308.68,309.24,307.9,308.08,20001.0,306.4605,307.0164,305.6861,305.8648,20001.0
2025-02-13 11:05:00,308.01,308.04,307.38,307.71,24229.0,305.7953,305.8251,305.1698,305.4974,24229.0
2025-02-13 11:10:00,307.77,307.87,306.91,307.39,17010.0,305.557,305.6563,304.7032,305.1797,17010.0
2025-02-13 11:15:00,307.36,307.67,306.91,307.51,12635.0,305.15,305.4577,304.7032,305.2989,12635.0
2025-02-13 11:20:00,307.45,307.5,306.9,306.91,11123.0,305.2393,305.289,304.6933,304.7032,11123.0
2025-02-13 11:25:00,307.04,307.04,306.08,306.23,23147.0,304.8323,304.8323,303.8792,304.0281,23147.0
2025-02-13 11:30:00,306.13,307.06,306.08,306.97,37012.0,303.9288,304.8521,303.8792,304.7628,37012.0
2025-02-13 11:35:00,306.99,307.11,306.33,306.34,18427.0,304.7826,304.9018,304.1274,304.1373,18427.0
2025-02-13 11:40:00,306.5,306.51,305.79,305.79,23261.0,304.2961,304.3061,303.5913,303.5913,23261.0
2025-02-13 11:45:00,305.89,306.57,305.85,306.37,18539.0,303.6905,304.3656,303.6508,304.1671,18539.0
2025-02-13 11:50:00,306.49,306.8,306.1,306.1,9746.0,304.2862,304.594,303.899,303.899,9746.0
2025-02-13 11:55:00,306.25,306.26,305.74,306.22,21545.0,304.0479,304.0579,303.5416,304.0182,21545.0
2025-02-13 12:00:00,306.14,306.92,305.88,306.83,24450.0,303.9387,304.7131,303.6806,304.6238,24450.0
2025-02-13 12:05:00,306.75,306.81,306.33,306.33,15922.0,304.5443,304.6039,304.1274,304.1274,15922.0
2025-02-13 12:10:00,306.35,306.42,305.86,306.0,14091.0,304.1472,304.2167,303.6607,303.7997,14091.0
2025-02-13 12:15:00,306.04,306.17,305.91,305.96,10639.0,303.8395,303.9685,303.7104,303.76,10639.0
2025-02-13 12:20:00,306.09,306.47,305.87,305.95,26425.0,303.8891,304.2664,303.6707,303.7501,26425.0
2025-02-13 12:25:00,306.04,306.64,306.03,306.63,62871.0,303.8395,304.4351,303.8295,304.4252,62871.0
2025-02-13 12:30:00,306.66,306.85,306.04,306.04,15325.0,304.455,304.6436,303.8395,303.8395,15325.0
2025-02-13 12:35:00,306.09,306.16,305.81,305.91,9586.0,303.8891,303.9586,303.6111,303.7104,9586.0
2025-02-13 12:40:00,305.98,306.06,305.52,305.85,15036.0,303.7799,303.8593,303.3232,303.6508,15036.0
2025-02-13 12:45:00,305.76,306.19,305.68,305.75,8089.0,303.5615,303.9884,303.482,303.5515,8089.0
2025-02-13 12:50:00,305.89,305.9,305.31,305.31,15092.0,303.6905,303.7005,303.1147,303.1147,15092.0
2025-02-13 12:55:00,305.34,305.52,304.84,305.25,22868.0,303.1445,303.3232,302.6481,303.0551,22868.0
2025-02-13 13:00:00,305.14,305.25,305.0,305.13,11515.0,302.9459,303.0551,302.8069,302.936,11515.0
2025-02-13 13:05:00,305.04,305.23,305.03,305.11,5234.0,302.8466,303.0353,302.8367,302.9161,5234.0
2025-02-13 13:10:00,305.07,305.59,304.92,305.35,21891.0,302.8764,303.3927,302.7275,303.1544,21891.0
2025-02-13 13:15:00,305.29,305.37,304.56,305.18,18114.0,303.0948,303.1743,302.3701,302.9856,18114.0
2025-02-13 13:20:00,305.02,305.41,304.91,305.01,13963.0,302.8268,303.214,302.7176,302.8169,13963.0
2025-02-13 13:25:00,305.14,305.4,304.76,304.8,24776.0,302.9459,303.2041,302.5687,302.6084,24776.0
2025-02-13 13:30:00,304.85,305.46,304.84,305.34,16818.0,302.658,303.2636,302.6481,303.1445,16818.0
2025-02-13 13:35:00,305.2,305.67,305.2,305.6,33332.0,303.0055,303.4721,303.0055,303.4026,33332.0
2025-02-13 13:40:00,305.6,305.67,304.6,304.87,41026.0,303.4026,303.4721,302.4098,302.6779,41026.0
2025-02-13 13:45:00,304.86,305.22,304.67,305.04,12604.0,302.6679,303.0253,302.4793,302.8466,12604.0
2025-02-13 13:50:00,305.13,305.14,304.2,304.57,40542.0,302.936,302.9459,302.0127,302.38,40542.0
2025-02-13 13:55:00,304.46,305.1,304.07,304.94,25522.0,302.2708,302.9062,301.8836,302.7474,25522.0
2025-02-13 14:00:00,304.94,305.73,304.92,305.56,21251.0,302.7474,303.5317,302.7275,303.3629,21251.0
2025-02-13 14:05:00,305.58,306.24,305.45,306.24,23414.0,303.3828,304.038,303.2537,304.038,23414.0
2025-02-13 14:10:00,306.14,306.24,305.95,306.06,15895.0,303.9387,304.038,303.7501,303.8593,15895.0
2025-02-13 14:15:00,305.97,306.13,305.84,305.9,14720.0,303.77,303.9288,303.6409,303.7005,14720.0
2025-02-13 14:20:00,305.9,306.45,305.81,306.11,35630.0,303.7005,304.2465,303.6111,303.909,35630.0
2025-02-13 14:25:00,306.05,306.26,305.9,306.05,11366.0,303.8494,304.0579,303.7005,303.8494,11366.0
2025-02-13 14:30:00,305.97,306.47,305.83,306.28,12097.0,303.77,304.2664,303.631,304.0777,12097.0
2025-02-13 14:35:00,306.28,306.78,306.28,306.69,13175.0,304.0777,304.5741,304.0777,304.4848,13175.0
2025-02-13 14:40:00,306.75,306.92,306.26,306.5,7541.0,304.5443,304.7131,304.0579,304.2961,7541.0
2025-02-13 14:45:00,306.65,307.0,306.52,307.0,8631.0,304.4451,304.7926,304.316,304.7926,8631.0
2025-02-13 14:50:00,306.98,307.41,306.91,307.26,10429.0,304.7727,305.1996,304.7032,305.0507,10429.0
2025-02-13 14:55:00,307.21,307.37,306.96,307.13,23938.0,305.001,305.1599,304.7528,304.9216,23938.0
2025-02-13 15:00:00,307.2,307.39,306.94,307.0,21740.0,304.9911,305.1797,304.733,304.7926,21740.0
2025-02-13 15:05:00,307.0,307.0,306.6,306.78,34139.0,304.7926,304.7926,304.3954,304.5741,34139.0
2025-02-13 15:10:00,306.74,307.01,306.58,306.94,11816.0,304.5344,304.8025,304.3756,304.733,11816.0
2025-02-13 15:15:00,306.94,307.59,306.93,307.53,25757.0,304.733,305.3783,304.7231,305.3187,25757.0
2025-02-13 15:20:00,307.53,307.63,307.13,307.4,19261.0,305.3187,305.418,304.9216,305.1897,19261.0
2025-02-13 15:25:00,307.35,307.45,307.11,307.38,21770.0,305.14,305.2393,304.9018,305.1698,21770.0
2025-02-13 15:30:00,307.33,307.34,306.82,306.82,16307.0,305.1202,305.1301,304.6138,304.6138,16307.0
2025-02-13 15:35:00,306.96,307.88,306.89,307.84,27718.0,304.7528,305.6662,304.6833,305.6265,27718.0
2025-02-13 15:40:00,307.78,307.79,307.22,307.41,21436.0,305.5669,305.5769,305.011,305.1996,21436.0
2025-02-13 15:45:00,307.34,307.41,306.87,307.31,26025.0,305.1301,305.1996,304.6635,305.1003,26025.0
2025-02-13 15:50:00,307.33,307.49,306.72,306.76,54732.0,305.1202,305.279,304.5146,304.5543,54732.0
2025-02-13 15:55:00,306.8,307.88,306.68,307.74,152860.0,304.594,305.6662,304.4749,305.5272,152860.0
2025-02-14 09:30:00,309.52,311.24,308.3,308.56,98503.0,307.2944,309.0021,306.0832,306.3413,98503.0
2025-02-14 09:35:00,308.8,309.03,307.5,308.49,18613.0,306.5796,306.808,305.289,306.2718,18613.0
2025-02-14 09:40:00,308.81,309.22,308.33,309.08,13932.0,306.5895,306.9966,306.113,306.8576,13932.0
2025-02-14 09:45:00,309.08,309.75,308.75,309.53,18766.0,306.8576,307.5228,306.53,307.3044,18766.0
2025-02-14 09:50:00,309.32,310.19,308.98,309.42,43129.0,307.0959,307.9596,306.7583,307.1951,43129.0
2025-02-14 09:55:00,309.46,309.56,308.67,308.82,11970.0,307.2349,307.3341,306.4505,306.5995,11970.0
2025-02-14 10:00:00,308.86,310.18,308.6,310.18,67132.0,306.6392,307.9497,306.381,307.9497,67132.0
2025-02-14 10:05:00,310.4,310.81,309.88,310.3,64749.0,308.1681,308.5752,307.6518,308.0688,64749.0
2025-02-14 10:10:00,310.4,310.65,310.02,310.34,12570.0,308.1681,308.4163,307.7908,308.1085,12570.0
2025-02-14 10:15:00,310.02,310.36,309.57,310.35,27436.0,307.7908,308.1284,307.3441,308.1185,27436.0
2025-02-14 10:20:00,310.32,310.38,309.95,310.25,16451.0,308.0887,308.1482,307.7213,308.0192,16451.0
2025-02-14 10:25:00,310.22,310.62,309.99,310.2,11017.0,307.9894,308.3865,307.7611,307.9695,11017.0
2025-02-14 10:30:00,310.11,310.61,309.94,310.46,30873.0,307.8802,308.3766,307.7114,308.2277,30873.0
2025-02-14 10:35:00,310.62,311.06,310.5,310.69,32861.0,308.3865,308.8234,308.2674,308.456,32861.0
2025-02-14 10:40:00,310.63,310.78,310.35,310.68,22194.0,308.3964,308.5454,308.1185,308.4461,22194.0
2025-02-14 10:45:00,310.82,311.38,310.36,310.54,13919.0,308.5851,309.1411,308.1284,308.3071,13919.0
2025-02-14 10:50:00,310.55,311.11,310.48,310.71,14981.0,308.317,308.873,308.2475,308.4759,14981.0
2025-02-14 10:55:00,310.44,310.48,309.68,309.68,14624.0,308.2078,308.2475,307.4533,307.4533,14624.0
2025-02-14 11:00:00,309.87,310.29,309.44,310.15,17969.0,307.6419,308.0589,307.215,307.9199,17969.0
2025-02-14 11:05:00,310.19,310.73,310.11,310.49,25176.0,307.9596,308.4957,307.8802,308.2575,25176.0
2025-02-14 11:10:00,310.57,310.63,310.26,310.52,16806.0,308.3369,308.3964,308.0291,308.2872,16806.0
2025-02-14 11:15:00,310.51,310.68,310.1,310.31,8570.0,308.2773,308.4461,307.8703,308.0788,8570.0
2025-02-14 11:20:00,310.32,310.33,309.84,310.17,11058.0,308.0887,308.0986,307.6121,307.9398,11058.0
2025-02-14 11:25:00,310.14,310.25,309.68,309.76,5010.0,307.91,308.0192,307.4533,307.5327,5010.0
2025-02-14 11:30:00,309.59,309.59,309.14,309.25,6322.0,307.3639,307.3639,306.9172,307.0264,6322.0
2025-02-14 11:35:00,309.53,309.83,309.35,309.83,3382.0,307.3044,307.6022,307.1257,307.6022,3382.0
2025-02-14 11:40:00,309.84,309.98,309.84,309.91,7577.0,307.6121,307.7511,307.6121,307.6816,7577.0
2025-02-14 11:45:00,309.91,310.22,309.67,309.75,11358.0,307.6816,307.9894,307.4434,307.5228,11358.0
2025-02-14 11:50:00,309.75,310.09,309.41,310.08,8936.0,307.5228,307.8603,307.1852,307.8504,8936.0
2025-02-14 11:55:00,310.08,310.12,309.78,310.06,16836.0,307.8504,307.8901,307.5526,307.8305,16836.0
2025-02-14 12:00:00,309.97,310.06,309.44,309.52,4181.0,307.7412,307.8305,307.215,307.2944,4181.0
2025-02-14 12:05:00,309.59,309.59,309.09,309.09,4623.0,307.3639,307.3639,306.8675,306.8675,4623.0
2025-02-14 12:10:00,309.05,309.12,308.72,308.73,9595.0,306.8278,306.8973,306.5002,306.5101,9595.0
2025-02-14 12:15:00,308.81,308.92,308.6,308.76,17040.0,306.5895,306.6987,306.381,306.5399,17040.0
2025-02-14 12:20:00,308.77,309.05,308.75,308.92,13154.0,306.5498,306.8278,306.53,306.6987,13154.0
2025-02-14 12:25:00,309.06,309.06,308.35,308.35,17925.0,306.8377,306.8377,306.1328,306.1328,17925.0
2025-02-14 12:30:00,308.42,308.51,307.8,307.98,27408.0,306.2023,306.2917,305.5868,305.7655,27408.0
2025-02-14 12:35:00,308.06,308.15,307.78,308.0,16506.0,305.8449,305.9343,305.5669,305.7854,16506.0
2025-02-14 12:40:00,307.81,308.14,307.52,307.98,16195.0,305.5967,305.9244,305.3088,305.7655,16195.0
2025-02-14 12:45:00,307.98,308.26,307.98,308.25,2495.0,305.7655,306.0435,305.7655,306.0336,2495.0
2025-02-14 12:50:00,308.16,308.5,307.97,308.5,17217.0,305.9442,306.2818,305.7556,306.2818,17217.0
2025-02-14 12:55:00,308.5,308.59,308.23,308.23,8284.0,306.2818,306.3711,306.0137,306.0137,8284.0
2025-02-14 13:00:00,308.41,308.56,308.06,308.4,7151.0,306.1924,306.3413,305.8449,306.1825,7151.0
2025-02-14 13:05:00,308.42,308.83,308.3,308.78,13552.0,306.2023,306.6094,306.0832,306.5598,13552.0
2025-02-14 13:10:00,308.86,308.88,308.6,308.71,7468.0,306.6392,306.659,306.381,306.4903,7468.0
2025-02-14 13:15:00,308.71,309.02,308.67,308.98,9071.0,306.4903,306.798,306.4505,306.7583,9071.0
2025-02-14 13:20:00,308.89,309.21,308.89,309.13,4172.0,306.669,306.9867,306.669,306.9072,4172.0
2025-02-14 13:25:00,309.13,309.6,309.11,309.46,13196.0,306.9072,307.3739,306.8874,307.2349,13196.0
2025-02-14 13:30:00,309.5,309.88,309.43,309.8,9880.0,307.2746,307.6518,307.2051,307.5724,9880.0
2025-02-14 13:35:00,309.77,309.9,309.66,309.75,2559.0,307.5426,307.6717,307.4334,307.5228,2559.0
2025-02-14 13:40:00,309.75,310.25,309.75,310.24,18462.0,307.5228,308.0192,307.5228,308.0093,18462.0
2025-02-14 13:45:00,310.26,310.52,310.17,310.51,6827.0,308.0291,308.2872,307.9398,308.2773,6827.0
2025-02-14 13:50:00,310.53,310.97,310.43,310.97,16696.0,308.2972,308.734,308.1979,308.734,16696.0
2025-02-14 13:55:00,310.9,310.9,310.05,310.05,28155.0,308.6645,308.6645,307.8206,307.8206,28155.0
2025-02-14 14:00:00,309.95,310.0,309.69,309.81,13072.0,307.7213,307.771,307.4632,307.5823,13072.0
2025-02-14 14:05:00,309.8,310.02,309.78,310.01,6387.0,307.5724,307.7908,307.5526,307.7809,6387.0
2025-02-14 14:10:00,309.85,310.1,309.85,310.1,6753.0,307.6221,307.8703,307.6221,307.8703,6753.0
2025-02-14 14:15:00,310.11,310.33,309.92,310.33,7212.0,307.8802,308.0986,307.6916,308.0986,7212.0
2025-02-14 14:20:00,310.2,310.29,310.15,310.23,17498.0,307.9695,308.0589,307.9199,307.9993,17498.0
2025-02-14 14:25:00,310.21,310.23,309.88,309.88,5825.0,307.9795,307.9993,307.6518,307.6518,5825.0
2025-02-14 14:30:00,309.86,309.97,309.61,309.79,9747.0,307.632,307.7412,307.3838,307.5625,9747.0
2025-02-14 14:35:00,309.68,309.8,309.63,309.8,6214.0,307.4533,307.5724,307.4036,307.5724,6214.0
2025-02-14 14:40:00,309.75,309.9,309.7,309.75,6096.0,307.5228,307.6717,307.4731,307.5228,6096.0
2025-02-14 14:45:00,309.71,309.81,308.99,309.08,16630.0,307.4831,307.5823,306.7682,306.8576,16630.0
2025-02-14 14:50:00,309.16,309.26,309.05,309.11,12585.0,306.937,307.0363,306.8278,306.8874,12585.0
2025-02-14 14:55:00,309.21,309.25,308.83,309.1,14183.0,306.9867,307.0264,306.6094,306.8775,14183.0
2025-02-14 15:00:00,309.05,309.31,309.0,309.24,14344.0,306.8278,307.0859,306.7782,307.0164,14344.0
2025-02-14 15:05:00,309.19,309.49,309.19,309.49,4996.0,306.9668,307.2646,306.9668,307.2646,4996.0
2025-02-14 15:10:00,309.54,309.89,309.47,309.83,17357.0,307.3143,307.6618,307.2448,307.6022,17357.0
2025-02-14 15:15:00,309.89,310.01,309.8,309.89,9522.0,307.6618,307.7809,307.5724,307.6618,9522.0
2025-02-14 15:20:00,309.89,309.89,309.21,309.32,14561.0,307.6618,307.6618,306.9867,307.0959,14561.0
2025-02-14 15:25:00,309.21,309.42,308.89,308.97,17968.0,306.9867,307.1951,306.669,306.7484,17968.0
2025-02-14 15:30:00,309.07,309.47,308.99,309.47,8349.0,306.8477,307.2448,306.7682,307.2448,8349.0
2025-02-14 15:35:00,309.37,309.61,309.07,309.61,9379.0,307.1455,307.3838,306.8477,307.3838,9379.0
2025-02-14 15:40:00,309.58,309.65,308.98,309.22,19964.0,307.354,307.4235,306.7583,306.9966,19964.0
2025-02-14 15:45:00,309.16,309.16,308.5,308.61,25770.0,306.937,306.937,306.2818,306.391,25770.0
2025-02-14 15:50:00,308.66,309.06,308.59,308.78,65236.0,306.4406,306.8377,306.3711,306.5598,65236.0
2025-02-14 15:55:00,308.78,309.42,308.75,309.1,130892.0,306.5598,307.1951,306.53,306.8775,130892.0
2025-02-18 09:30:00,313.17,313.67,310.39,313.67,133227.0,310.9182,311.4146,308.1582,311.4146,133227.0
2025-02-18 09:35:00,313.95,314.4,312.46,312.72,35334.0,311.6926,312.1393,310.2133,310.4714,35334.0
2025-02-18 09:40:00,312.86,315.6,312.86,313.76,19418.0,310.6104,313.3307,310.6104,311.5039,19418.0
2025-02-18 09:45:00,314.07,314.07,311.39,311.68,21975.0,311.8117,311.8117,309.151,309.4389,21975.0
2025-02-18 09:50:00,311.68,312.63,311.29,312.25,18503.0,309.4389,310.3821,309.0517,310.0048,18503.0
2025-02-18 09:55:00,312.15,312.7,311.78,312.28,21202.0,309.9055,310.4516,309.5382,310.0346,21202.0
2025-02-18 10:00:00,312.5,312.51,311.0,311.35,23156.0,310.253,310.2629,308.7638,309.1113,23156.0
2025-02-18 10:05:00,311.36,312.58,310.84,312.22,33784.0,309.1212,310.3324,308.6049,309.975,33784.0
2025-02-18 10:10:00,312.0,313.17,311.93,312.37,37148.0,309.7566,310.9182,309.6871,310.1239,37148.0
2025-02-18 10:15:00,312.37,312.71,311.54,311.73,41648.0,310.1239,310.4615,309.2999,309.4885,41648.0
2025-02-18 10:20:00,312.0,312.63,311.38,312.49,18230.0,309.7566,310.3821,309.1411,310.2431,18230.0
2025-02-18 10:25:00,312.49,313.38,312.48,313.38,16321.0,310.2431,311.1267,310.2331,311.1267,16321.0
2025-02-18 10:30:00,312.98,313.18,312.11,312.38,11678.0,310.7296,310.9281,309.8658,310.1339,11678.0
2025-02-18 10:35:00,312.54,313.32,312.38,313.25,7378.0,310.2927,311.0671,310.1339,310.9976,7378.0
2025-02-18 10:40:00,313.36,314.35,313.36,314.35,4680.0,311.1068,312.0897,311.1068,312.0897,4680.0
2025-02-18 10:45:00,314.31,314.5,313.48,314.07,21630.0,312.05,312.2386,311.226,311.8117,21630.0
2025-02-18 10:50:00,314.06,314.63,314.0,314.56,19618.0,311.8018,312.3677,311.7422,312.2982,19618.0
2025-02-18 10:55:00,314.48,314.74,313.78,313.79,18869.0,312.2188,312.4769,311.5238,311.5337,18869.0
2025-02-18 11:00:00,313.79,314.9,313.56,314.69,48283.0,311.5337,312.6357,311.3054,312.4273,48283.0
2025-02-18 11:05:00,314.62,314.72,313.86,313.97,32626.0,312.3578,312.457,311.6032,311.7124,32626.0
2025-02-18 11:10:00,314.06,314.91,314.06,314.42,10990.0,311.8018,312.6457,311.8018,312.1592,10990.0
2025-02-18 11:15:00,314.59,314.67,313.84,314.5,31428.0,312.328,312.4074,311.5834,312.2386,31428.0
2025-02-18 11:20:00,314.34,314.91,314.33,314.63,14005.0,312.0798,312.6457,312.0698,312.3677,14005.0
2025-02-18 11:25:00,314.62,314.71,314.29,314.68,9828.0,312.3578,312.4471,312.0301,312.4173,9828.0
2025-02-18 11:30:00,314.52,314.65,313.91,314.27,24345.0,312.2585,312.3875,311.6529,312.0103,24345.0
2025-02-18 11:35:00,314.28,314.39,313.99,314.28,21090.0,312.0202,312.1294,311.7323,312.0202,21090.0
2025-02-18 11:40:00,314.4,314.6,314.29,314.4,22578.0,312.1393,312.3379,312.0301,312.1393,22578.0
2025-02-18 11:45:00,314.42,314.8,314.16,314.68,30890.0,312.1592,312.5365,311.9011,312.4173,30890.0
2025-02-18 11:50:00,314.72,314.85,314.0,314.11,19558.0,312.457,312.5861,311.7422,311.8514,19558.0
2025-02-18 11:55:00,314.26,314.52,313.88,314.48,32465.0,312.0003,312.2585,311.6231,312.2188,32465.0
2025-02-18 12:00:00,314.43,314.85,314.33,314.38,7762.0,312.1691,312.5861,312.0698,312.1195,7762.0
2025-02-18 12:05:00,314.36,314.62,314.21,314.21,3540.0,312.0996,312.3578,311.9507,311.9507,3540.0
2025-02-18 12:10:00,314.38,314.69,314.38,314.48,11393.0,312.1195,312.4273,312.1195,312.2188,11393.0
2025-02-18 12:15:00,314.43,314.48,314.22,314.48,18788.0,312.1691,312.2188,311.9606,312.2188,18788.0
2025-02-18 12:20:00,314.37,314.45,314.11,314.45,30137.0,312.1096,312.189,311.8514,312.189,30137.0
2025-02-18 12:25:00,314.4,314.45,314.08,314.22,12742.0,312.1393,312.189,311.8216,311.9606,12742.0
2025-02-18 12:30:00,314.19,314.55,314.01,314.14,8710.0,311.9309,312.2883,311.7521,311.8812,8710.0
2025-02-18 12:35:00,314.31,314.52,314.1,314.44,12031.0,312.05,312.2585,311.8415,312.1791,12031.0
2025-02-18 12:40:00,314.41,315.17,314.4,315.17,22232.0,312.1493,312.9038,312.1393,312.9038,22232.0
2025-02-18 12:45:00,315.2,315.87,315.0,315.56,32251.0,312.9336,313.5988,312.735,313.291,32251.0
2025-02-18 12:50:00,315.49,316.05,315.49,316.04,7181.0,313.2215,313.7775,313.2215,313.7675,7181.0
2025-02-18 12:55:00,315.82,316.09,315.73,315.94,3615.0,313.5491,313.8172,313.4598,313.6683,3615.0
2025-02-18 13:00:00,316.07,316.59,316.05,316.4,16335.0,313.7973,314.3136,313.7775,314.125,16335.0
2025-02-18 13:05:00,316.4,316.52,316.24,316.32,11424.0,314.125,314.2441,313.9661,314.0455,11424.0
2025-02-18 13:10:00,316.2,316.22,315.53,315.53,7728.0,313.9264,313.9463,313.2612,313.2612,7728.0
2025-02-18 13:15:00,315.35,315.37,314.86,315.0,6789.0,313.0825,313.1024,312.596,312.735,6789.0
2025-02-18 13:20:00,314.76,314.85,314.47,314.85,12197.0,312.4968,312.5861,312.2088,312.5861,12197.0
2025-02-18 13:25:00,314.81,314.91,314.11,314.19,21138.0,312.5464,312.6457,311.8514,311.9309,21138.0
2025-02-18 13:30:00,314.19,314.72,314.13,314.69,5134.0,311.9309,312.457,311.8713,312.4273,5134.0
2025-02-18 13:35:00,314.65,314.9,314.65,314.9,4477.0,312.3875,312.6357,312.3875,312.6357,4477.0
2025-02-18 13:40:00,314.74,315.06,314.67,314.8,21532.0,312.4769,312.7946,312.4074,312.5365,21532.0
2025-02-18 13:45:00,314.79,315.03,314.6,314.8,13222.0,312.5265,312.7648,312.3379,312.5365,13222.0
2025-02-18 13:50:00,314.85,315.27,314.73,314.93,13502.0,312.5861,313.0031,312.467,312.6655,13502.0
2025-02-18 13:55:00,315.28,315.4,314.92,315.01,8719.0,313.013,313.1322,312.6556,312.745,8719.0
2025-02-18 14:00:00,315.1,315.22,314.75,315.03,9257.0,312.8343,312.9534,312.4868,312.7648,9257.0
2025-02-18 14:05:00,315.11,315.28,314.45,314.69,16100.0,312.8442,313.013,312.189,312.4273,16100.0
2025-02-18 14:10:00,314.69,314.93,314.45,314.74,13485.0,312.4273,312.6655,312.189,312.4769,13485.0
2025-02-18 14:15:00,314.74,314.75,313.49,313.66,17174.0,312.4769,312.4868,311.2359,311.4047,17174.0
2025-02-18 14:20:00,313.73,314.11,313.27,313.85,37143.0,311.4742,311.8514,311.0175,311.5933,37143.0
2025-02-18 14:25:00,313.96,313.96,313.47,313.49,23123.0,311.7025,311.7025,311.216,311.2359,23123.0
2025-02-18 14:30:00,313.55,313.78,313.24,313.78,7723.0,311.2955,311.5238,310.9877,311.5238,7723.0
2025-02-18 14:35:00,313.85,314.18,313.82,314.1,7761.0,311.5933,311.9209,311.5635,311.8415,7761.0
2025-02-18 14:40:00,314.18,314.54,314.09,314.3,34602.0,311.9209,312.2783,311.8316,312.0401,34602.0
2025-02-18 14:45:00,314.14,314.63,314.14,314.62,12772.0,311.8812,312.3677,311.8812,312.3578,12772.0
2025-02-18 14:50:00,314.62,315.2,314.55,315.2,11956.0,312.3578,312.9336,312.2883,312.9336,11956.0
2025-02-18 14:55:00,315.21,315.47,315.06,315.16,11236.0,312.9435,313.2016,312.7946,312.8939,11236.0
2025-02-18 15:00:00,315.16,315.31,314.74,314.96,17191.0,312.8939,313.0428,312.4769,312.6953,17191.0
2025-02-18 15:05:00,314.96,315.0,314.68,314.86,12215.0,312.6953,312.735,312.4173,312.596,12215.0
2025-02-18 15:10:00,314.86,315.03,314.66,315.03,12758.0,312.596,312.7648,312.3975,312.7648,12758.0
2025-02-18 15:15:00,314.95,314.95,314.08,314.26,9322.0,312.6854,312.6854,311.8216,312.0003,9322.0
2025-02-18 15:20:00,314.26,314.3,313.45,313.58,10266.0,312.0003,312.0401,311.1962,311.3252,10266.0
2025-02-18 15:25:00,313.55,313.69,313.12,313.17,20346.0,311.2955,311.4344,310.8685,310.9182,20346.0
2025-02-18 15:30:00,313.23,314.14,313.15,313.9,13061.0,310.9778,311.8812,310.8983,311.6429,13061.0
2025-02-18 15:35:00,313.91,314.17,313.8,314.02,21791.0,311.6529,311.911,311.5437,311.7621,21791.0
2025-02-18 15:40:00,313.94,313.97,313.25,313.29,12480.0,311.6826,311.7124,310.9976,311.0373,12480.0
2025-02-18 15:45:00,313.29,313.52,312.86,312.88,24748.0,311.0373,311.2657,310.6104,310.6303,24748.0
2025-02-18 15:50:00,313.03,313.9,312.51,312.55,31179.0,310.7792,311.6429,310.2629,310.3026,31179.0
2025-02-18 15:55:00,312.6,313.23,312.6,313.23,97243.0,310.3523,310.9778,310.3523,310.9778,97243.0
2025-02-19 09:30:00,310.58,311.46,310.09,310.73,59632.0,308.3468,309.2205,307.8603,308.4957,59632.0
2025-02-19 09:35:00,310.74,311.01,310.08,310.08,13375.0,308.5057,308.7737,307.8504,307.8504,13375.0
2025-02-19 09:40:00,310.01,310.38,309.18,309.71,50186.0,307.7809,308.1482,306.9569,307.4831,50186.0
2025-02-19 09:45:00,309.94,310.33,309.05,310.0,49213.0,307.7114,308.0986,306.8278,307.771,49213.0
2025-02-19 09:50:00,309.88,310.57,309.74,310.51,12664.0,307.6518,308.3369,307.5128,308.2773,12664.0
2025-02-19 09:55:00,310.55,310.55,309.65,310.0,7502.0,308.317,308.317,307.4235,307.771,7502.0
2025-02-19 10:00:00,309.88,310.47,309.88,310.37,19511.0,307.6518,308.2376,307.6518,308.1383,19511.0
2025-02-19 10:05:00,310.38,311.14,309.94,310.38,10898.0,308.1482,308.9028,307.7114,308.1482,10898.0
2025-02-19 10:10:00,310.23,310.3,309.75,309.84,6529.0,307.9993,308.0688,307.5228,307.6121,6529.0
2025-02-19 10:15:00,309.86,311.22,309.76,311.04,11468.0,307.632,308.9822,307.5327,308.8035,11468.0
2025-02-19 10:20:00,310.85,311.47,310.85,311.42,6451.0,308.6149,309.2304,308.6149,309.1808,6451.0
2025-02-19 10:25:00,311.66,311.75,310.82,310.82,8477.0,309.419,309.5084,308.5851,308.5851,8477.0
2025-02-19 10:30:00,310.84,311.22,310.52,310.89,16750.0,308.6049,308.9822,308.2872,308.6546,16750.0
2025-02-19 10:35:00,310.89,310.89,309.95,309.96,4855.0,308.6546,308.6546,307.7213,307.7313,4855.0
2025-02-19 10:40:00,309.8,310.22,309.19,309.28,10330.0,307.5724,307.9894,306.9668,307.0562,10330.0
2025-02-19 10:45:00,309.26,309.3,308.8,309.06,5234.0,307.0363,307.076,306.5796,306.8377,5234.0
2025-02-19 10:50:00,309.0,309.36,308.94,308.95,5535.0,306.7782,307.1356,306.7186,306.7285,5535.0
2025-02-19 10:55:00,308.99,309.13,308.29,308.33,24085.0,306.7682,306.9072,306.0733,306.113,24085.0
2025-02-19 11:00:00,308.55,308.65,308.31,308.52,26536.0,306.3314,306.4307,306.0931,306.3016,26536.0
2025-02-19 11:05:00,308.52,309.04,308.34,308.85,9044.0,306.3016,306.8179,306.1229,306.6292,9044.0
2025-02-19 11:10:00,308.84,309.07,308.4,308.6,7453.0,306.6193,306.8477,306.1825,306.381,7453.0
2025-02-19 11:15:00,308.47,308.61,308.24,308.6,23361.0,306.252,306.391,306.0236,306.381,23361.0
2025-02-19 11:20:00,308.78,309.27,308.65,309.27,17897.0,306.5598,307.0462,306.4307,307.0462,17897.0
2025-02-19 11:25:00,309.26,309.69,309.26,309.43,23585.0,307.0363,307.4632,307.0363,307.2051,23585.0
2025-02-19 11:30:00,309.31,309.47,309.23,309.38,13237.0,307.0859,307.2448,307.0065,307.1554,13237.0
2025-02-19 11:35:00,309.32,309.36,308.68,308.82,33338.0,307.0959,307.1356,306.4605,306.5995,33338.0
2025-02-19 11:40:00,308.67,308.75,308.3,308.32,16370.0,306.4505,306.53,306.0832,306.1031,16370.0
2025-02-19 11:45:00,308.36,308.46,308.19,308.26,19452.0,306.1428,306.2421,305.974,306.0435,19452.0
2025-02-19 11:50:00,308.26,308.39,308.1,308.36,10248.0,306.0435,306.1726,305.8846,306.1428,10248.0
2025-02-19 11:55:00,308.36,308.55,308.0,308.1,10153.0,306.1428,306.3314,305.7854,305.8846,10153.0
2025-02-19 12:00:00,308.18,308.22,307.8,308.22,9101.0,305.9641,306.0038,305.5868,306.0038,9101.0
2025-02-19 12:05:00,308.22,308.36,307.95,308.02,6131.0,306.0038,306.1428,305.7357,305.8052,6131.0
2025-02-19 12:10:00,308.18,308.19,307.72,307.94,7276.0,305.9641,305.974,305.5074,305.7258,7276.0
2025-02-19 12:15:00,308.01,308.02,307.83,307.99,19645.0,305.7953,305.8052,305.6166,305.7754,19645.0
2025-02-19 12:20:00,307.99,308.37,307.88,308.04,17021.0,305.7754,306.1527,305.6662,305.8251,17021.0
2025-02-19 12:25:00,308.05,308.21,307.97,308.13,6308.0,305.835,305.9939,305.7556,305.9144,6308.0
2025-02-19 12:30:00,307.98,308.15,307.88,307.89,24603.0,305.7655,305.9343,305.6662,305.6762,24603.0
2025-02-19 12:35:00,307.94,308.52,307.93,308.33,37903.0,305.7258,306.3016,305.7159,306.113,37903.0
2025-02-19 12:40:00,308.31,308.39,308.0,308.11,7949.0,306.0931,306.1726,305.7854,305.8946,7949.0
2025-02-19 12:45:00,308.15,308.15,307.96,308.1,30634.0,305.9343,305.9343,305.7456,305.8846,30634.0
2025-02-19 12:50:00,308.1,308.5,308.06,308.42,31877.0,305.8846,306.2818,305.8449,306.2023,31877.0
2025-02-19 12:55:00,308.43,308.58,308.06,308.14,42073.0,306.2123,306.3612,305.8449,305.9244,42073.0
2025-02-19 13:00:00,308.15,308.2,307.98,308.14,8518.0,305.9343,305.9839,305.7655,305.9244,8518.0
2025-02-19 13:05:00,308.16,308.28,307.84,307.86,25297.0,305.9442,306.0633,305.6265,305.6464,25297.0
2025-02-19 13:10:00,307.86,308.63,307.85,308.38,9610.0,305.6464,306.4108,305.6364,306.1626,9610.0
2025-02-19 13:15:00,308.21,308.35,307.65,307.65,11467.0,305.9939,306.1328,305.4379,305.4379,11467.0
2025-02-19 13:20:00,307.72,307.8,307.33,307.5,9984.0,305.5074,305.5868,305.1202,305.289,9984.0
2025-02-19 13:25:00,307.55,307.63,307.3,307.4,18485.0,305.3386,305.418,305.0904,305.1897,18485.0
2025-02-19 13:30:00,307.45,307.73,307.31,307.51,34776.0,305.2393,305.5173,305.1003,305.2989,34776.0
2025-02-19 13:35:00,307.39,307.74,307.36,307.68,10766.0,305.1797,305.5272,305.15,305.4677,10766.0
2025-02-19 13:40:00,307.68,307.79,307.59,307.75,4937.0,305.4677,305.5769,305.3783,305.5372,4937.0
2025-02-19 13:45:00,307.75,307.84,307.64,307.81,20687.0,305.5372,305.6265,305.4279,305.5967,20687.0
2025-02-19 13:50:00,307.78,308.43,307.54,308.33,77394.0,305.5669,306.2123,305.3287,306.113,77394.0
2025-02-19 13:55:00,308.51,308.6,308.07,308.24,18680.0,306.2917,306.381,305.8549,306.0236,18680.0
2025-02-19 14:00:00,308.2,308.38,308.15,308.16,17276.0,305.9839,306.1626,305.9343,305.9442,17276.0
2025-02-19 14:05:00,308.16,308.59,308.06,308.31,36623.0,305.9442,306.3711,305.8449,306.0931,36623.0
2025-02-19 14:10:00,308.41,309.0,308.39,308.94,30969.0,306.1924,306.7782,306.1726,306.7186,30969.0
2025-02-19 14:15:00,308.94,309.68,308.94,309.38,18474.0,306.7186,307.4533,306.7186,307.1554,18474.0
2025-02-19 14:20:00,309.38,309.52,308.84,308.88,14250.0,307.1554,307.2944,306.6193,306.659,14250.0
2025-02-19 14:25:00,308.86,309.35,308.42,309.29,46579.0,306.6392,307.1257,306.2023,307.0661,46579.0
2025-02-19 14:30:00,309.3,309.41,309.06,309.26,19914.0,307.076,307.1852,306.8377,307.0363,19914.0
2025-02-19 14:35:00,309.26,309.33,308.95,309.31,14235.0,307.0363,307.1058,306.7285,307.0859,14235.0
2025-02-19 14:40:00,309.45,309.72,309.22,309.72,19284.0,307.2249,307.493,306.9966,307.493,19284.0
2025-02-19 14:45:00,309.82,310.18,309.57,309.94,17013.0,307.5923,307.9497,307.3441,307.7114,17013.0
2025-02-19 14:50:00,309.75,309.94,309.38,309.48,28786.0,307.5228,307.7114,307.1554,307.2547,28786.0
2025-02-19 14:55:00,309.51,309.57,309.19,309.32,9164.0,307.2845,307.3441,306.9668,307.0959,9164.0
2025-02-19 15:00:00,309.24,309.4,309.1,309.2,9521.0,307.0164,307.1753,306.8775,306.9767,9521.0
2025-02-19 15:05:00,309.2,309.28,308.89,308.89,12289.0,306.9767,307.0562,306.669,306.669,12289.0
2025-02-19 15:10:00,308.89,309.15,308.83,309.03,9683.0,306.669,306.9271,306.6094,306.808,9683.0
2025-02-19 15:15:00,309.11,309.39,308.86,308.86,9950.0,306.8874,307.1654,306.6392,306.6392,9950.0
2025-02-19 15:20:00,308.98,309.11,308.8,309.03,19721.0,306.7583,306.8874,306.5796,306.808,19721.0
2025-02-19 15:25:00,309.03,309.09,308.18,308.66,12894.0,306.808,306.8675,305.9641,306.4406,12894.0
2025-02-19 15:30:00,308.63,309.07,308.62,308.87,33026.0,306.4108,306.8477,306.4009,306.6491,33026.0
2025-02-19 15:35:00,308.82,309.16,308.68,309.01,22296.0,306.5995,306.937,306.4605,306.7881,22296.0
2025-02-19 15:40:00,309.01,309.42,308.97,309.15,20539.0,306.7881,307.1951,306.7484,306.9271,20539.0
2025-02-19 15:45:00,309.16,309.7,309.09,309.5,50656.0,306.937,307.4731,306.8675,307.2746,50656.0
2025-02-19 15:50:00,309.55,310.43,309.42,309.49,67820.0,307.3242,308.1979,307.1951,307.2646,67820.0
2025-02-19 15:55:00,309.58,309.6,309.06,309.18,123916.0,307.354,307.3739,306.8377,306.9569,123916.0
2025-02-20 09:30:00,309.2,309.58,307.82,309.23,60258.0,306.9767,307.354,305.6067,307.0065,60258.0
2025-02-20 09:35:00,309.23,310.0,308.63,309.12,69124.0,307.0065,307.771,306.4108,306.8973,69124.0
2025-02-20 09:40:00,309.12,309.2,308.48,308.61,38516.0,306.8973,306.9767,306.2619,306.391,38516.0
2025-02-20 09:45:00,308.61,308.97,308.44,308.62,16868.0,306.391,306.7484,306.2222,306.4009,16868.0
2025-02-20 09:50:00,308.55,308.86,307.87,308.81,38274.0,306.3314,306.6392,305.6563,306.5895,38274.0
2025-02-20 09:55:00,308.74,308.89,307.85,308.11,16240.0,306.52,306.669,305.6364,305.8946,16240.0
2025-02-20 10:00:00,307.84,308.08,306.59,307.77,19358.0,305.6265,305.8648,304.3855,305.557,19358.0
2025-02-20 10:05:00,307.95,308.25,306.7,306.84,20878.0,305.7357,306.0336,304.4947,304.6337,20878.0
2025-02-20 10:10:00,306.77,308.52,306.61,308.3,12118.0,304.5642,306.3016,304.4054,306.0832,12118.0
2025-02-20 10:15:00,308.26,309.71,308.03,309.65,10878.0,306.0435,307.4831,305.8151,307.4235,10878.0
2025-02-20 10:20:00,309.28,309.77,308.75,309.06,8070.0,307.0562,307.5426,306.53,306.8377,8070.0
2025-02-20 10:25:00,309.3,309.81,309.23,309.53,11212.0,307.076,307.5823,307.0065,307.3044,11212.0
2025-02-20 10:30:00,309.55,309.8,309.16,309.24,8994.0,307.3242,307.5724,306.937,307.0164,8994.0
2025-02-20 10:35:00,309.16,309.33,308.42,308.42,33996.0,306.937,307.1058,306.2023,306.2023,33996.0
2025-02-20 10:40:00,308.36,308.98,308.36,308.61,6267.0,306.1428,306.7583,306.1428,306.391,6267.0
2025-02-20 10:45:00,308.35,308.69,307.62,307.75,10915.0,306.1328,306.4704,305.4081,305.5372,10915.0
2025-02-20 10:50:00,307.82,308.0,307.53,308.0,9928.0,305.6067,305.7854,305.3187,305.7854,9928.0
2025-02-20 10:55:00,307.86,308.21,307.41,307.53,21624.0,305.6464,305.9939,305.1996,305.3187,21624.0
2025-02-20 11:00:00,307.56,307.73,306.85,306.98,13063.0,305.3485,305.5173,304.6436,304.7727,13063.0
2025-02-20 11:05:00,307.05,307.43,307.02,307.14,16638.0,304.8422,305.2195,304.8124,304.9315,16638.0
2025-02-20 11:10:00,307.0,307.32,306.92,307.02,7226.0,304.7926,305.1102,304.7131,304.8124,7226.0
2025-02-20 11:15:00,307.02,307.08,306.31,306.5,19966.0,304.8124,304.872,304.1075,304.2961,19966.0
2025-02-20 11:20:00,306.5,306.95,306.39,306.95,7471.0,304.2961,304.7429,304.1869,304.7429,7471.0
2025-02-20 11:25:00,307.09,307.35,307.08,307.32,2755.0,304.8819,305.14,304.872,305.1102,2755.0
2025-02-20 11:30:00,307.32,307.61,307.2,307.39,8122.0,305.1102,305.3982,304.9911,305.1797,8122.0
2025-02-20 11:35:00,307.39,307.39,306.66,306.9,16903.0,305.1797,305.1797,304.455,304.6933,16903.0
2025-02-20 11:40:00,306.79,307.71,306.79,307.71,21923.0,304.5841,305.4974,304.5841,305.4974,21923.0
2025-02-20 11:45:00,307.71,307.96,307.49,307.63,15327.0,305.4974,305.7456,305.279,305.418,15327.0
2025-02-20 11:50:00,307.63,308.31,307.63,308.14,4506.0,305.418,306.0931,305.418,305.9244,4506.0
2025-02-20 11:55:00,308.01,308.23,307.89,308.08,6143.0,305.7953,306.0137,305.6762,305.8648,6143.0
2025-02-20 12:00:00,308.06,308.56,308.04,308.55,10867.0,305.8449,306.3413,305.8251,306.3314,10867.0
2025-02-20 12:05:00,308.43,308.76,308.42,308.64,5094.0,306.2123,306.5399,306.2023,306.4208,5094.0
2025-02-20 12:10:00,308.65,308.99,308.45,308.91,15199.0,306.4307,306.7682,306.2321,306.6888,15199.0
2025-02-20 12:15:00,308.94,309.43,308.83,309.31,5812.0,306.7186,307.2051,306.6094,307.0859,5812.0
2025-02-20 12:20:00,309.16,309.96,309.16,309.95,28258.0,306.937,307.7313,306.937,307.7213,28258.0
2025-02-20 12:25:00,309.8,309.99,309.61,309.66,16652.0,307.5724,307.7611,307.3838,307.4334,16652.0
2025-02-20 12:30:00,309.76,309.83,309.56,309.67,9310.0,307.5327,307.6022,307.3341,307.4434,9310.0
2025-02-20 12:35:00,309.69,309.69,309.24,309.39,14026.0,307.4632,307.4632,307.0164,307.1654,14026.0
2025-02-20 12:40:00,309.32,309.63,309.12,309.5,9442.0,307.0959,307.4036,306.8973,307.2746,9442.0
2025-02-20 12:45:00,309.62,309.63,308.7,308.86,13037.0,307.3937,307.4036,306.4803,306.6392,13037.0
2025-02-20 12:50:00,308.86,308.86,308.37,308.37,5672.0,306.6392,306.6392,306.1527,306.1527,5672.0
2025-02-20 12:55:00,308.37,308.39,307.62,307.71,23041.0,306.1527,306.1726,305.4081,305.4974,23041.0
2025-02-20 13:00:00,307.59,307.77,307.07,307.35,7596.0,305.3783,305.557,304.862,305.14,7596.0
2025-02-20 13:05:00,307.54,307.54,306.73,306.91,2953.0,305.3287,305.3287,304.5245,304.7032,2953.0
2025-02-20 13:10:00,306.92,306.92,306.49,306.49,9522.0,304.7131,304.7131,304.2862,304.2862,9522.0
2025-02-20 13:15:00,306.5,306.5,306.0,306.08,7814.0,304.2961,304.2961,303.7997,303.8792,7814.0
2025-02-20 13:20:00,306.1,306.1,305.84,306.0,5622.0,303.899,303.899,303.6409,303.7997,5622.0
2025-02-20 13:25:00,306.0,306.53,305.99,306.42,4546.0,303.7997,304.3259,303.7898,304.2167,4546.0
2025-02-20 13:30:00,306.33,307.15,306.3,307.0,11628.0,304.1274,304.9415,304.0976,304.7926,11628.0
2025-02-20 13:35:00,307.08,307.14,306.84,306.92,5643.0,304.872,304.9315,304.6337,304.7131,5643.0
2025-02-20 13:40:00,306.92,306.98,306.68,306.98,4783.0,304.7131,304.7727,304.4749,304.7727,4783.0
2025-02-20 13:45:00,306.91,307.07,306.86,306.94,4796.0,304.7032,304.862,304.6536,304.733,4796.0
2025-02-20 13:50:00,306.94,306.95,306.64,306.64,4257.0,304.733,304.7429,304.4351,304.4351,4257.0
2025-02-20 13:55:00,306.74,307.06,306.74,307.04,5398.0,304.5344,304.8521,304.5344,304.8323,5398.0
2025-02-20 14:00:00,306.94,307.13,306.85,307.13,14978.0,304.733,304.9216,304.6436,304.9216,14978.0
2025-02-20 14:05:00,307.17,307.59,307.11,307.59,5127.0,304.9613,305.3783,304.9018,305.3783,5127.0
2025-02-20 14:10:00,307.5,307.9,307.42,307.69,5283.0,305.289,305.6861,305.2095,305.4776,5283.0
2025-02-20 14:15:00,307.88,308.27,307.87,308.11,8221.0,305.6662,306.0534,305.6563,305.8946,8221.0
2025-02-20 14:20:00,308.16,308.2,307.94,308.14,5575.0,305.9442,305.9839,305.7258,305.9244,5575.0
2025-02-20 14:25:00,308.03,308.14,307.8,307.92,9095.0,305.8151,305.9244,305.5868,305.7059,9095.0
2025-02-20 14:30:00,307.81,307.97,307.46,307.53,10454.0,305.5967,305.7556,305.2492,305.3187,10454.0
2025-02-20 14:35:00,307.53,307.56,307.29,307.33,4941.0,305.3187,305.3485,305.0805,305.1202,4941.0
2025-02-20 14:40:00,307.25,307.7,307.25,307.7,1957.0,305.0408,305.4875,305.0408,305.4875,1957.0
2025-02-20 14:45:00,307.67,308.05,307.67,307.87,10170.0,305.4577,305.835,305.4577,305.6563,10170.0
2025-02-20 14:50:00,307.88,308.09,307.88,308.09,3772.0,305.6662,305.8747,305.6662,305.8747,3772.0
2025-02-20 14:55:00,308.02,308.18,307.96,308.15,4988.0,305.8052,305.9641,305.7456,305.9343,4988.0
2025-02-20 15:00:00,308.08,308.11,307.82,307.82,4030.0,305.8648,305.8946,305.6067,305.6067,4030.0
2025-02-20 15:05:00,307.86,307.95,307.74,307.74,6652.0,305.6464,305.7357,305.5272,305.5272,6652.0
2025-02-20 15:10:00,307.73,307.9,307.59,307.83,3581.0,305.5173,305.6861,305.3783,305.6166,3581.0
2025-02-20 15:15:00,307.73,307.84,307.43,307.83,7438.0,305.5173,305.6265,305.2195,305.6166,7438.0
2025-02-20 15:20:00,307.82,308.29,307.75,308.02,8555.0,305.6067,306.0733,305.5372,305.8052,8555.0
2025-02-20 15:25:00,308.03,308.16,307.78,308.02,6420.0,305.8151,305.9442,305.5669,305.8052,6420.0
2025-02-20 15:30:00,307.85,308.28,307.69,308.01,13839.0,305.6364,306.0633,305.4776,305.7953,13839.0
2025-02-20 15:35:00,308.2,308.22,307.9,308.11,7955.0,305.9839,306.0038,305.6861,305.8946,7955.0
2025-02-20 15:40:00,308.02,308.41,307.95,308.31,10473.0,305.8052,306.1924,305.7357,306.0931,10473.0
2025-02-20 15:45:00,308.3,308.94,308.27,308.73,22717.0,306.0832,306.7186,306.0534,306.5101,22717.0
2025-02-20 15:50:00,308.86,309.16,308.75,308.86,48708.0,306.6392,306.937,306.53,306.6392,48708.0
2025-02-20 15:55:00,308.83,309.16,308.75,308.83,95947.0,306.6094,306.937,306.53,306.6094,95947.0
2025-02-21 09:30:00,308.74,309.4,306.71,306.72,100972.0,306.52,307.1753,304.5046,304.5146,100972.0
2025-02-21 09:35:00,306.99,306.99,304.28,304.61,20867.0,304.7826,304.7826,302.0921,302.4197,20867.0
2025-02-21 09:40:00,304.55,305.6,304.3,305.11,120038.0,302.3602,303.4026,302.112,302.9161,120038.0
2025-02-21 09:45:00,305.16,305.71,304.5,305.54,28213.0,302.9658,303.5118,302.3105,303.343,28213.0
2025-02-21 09:50:00,305.55,306.04,304.79,304.86,13353.0,303.353,303.8395,302.5984,302.6679,13353.0
2025-02-21 09:55:00,304.7,305.23,304.5,304.66,11377.0,302.5091,303.0353,302.3105,302.4694,11377.0
2025-02-21 10:00:00,304.87,305.31,304.43,304.7,110109.0,302.6779,303.1147,302.241,302.5091,110109.0
2025-02-21 10:05:00,304.39,304.8,303.61,304.37,39692.0,302.2013,302.6084,301.4269,302.1815,39692.0
2025-02-21 10:10:00,304.37,304.37,303.15,303.94,14314.0,302.1815,302.1815,300.9702,301.7546,14314.0
2025-02-21 10:15:00,303.78,304.19,303.15,303.2,17198.0,301.5957,302.0028,300.9702,301.0199,17198.0
2025-02-21 10:20:00,303.01,303.05,302.01,302.31,20963.0,300.8312,300.871,299.8384,300.1363,20963.0
2025-02-21 10:25:00,302.26,302.68,300.54,300.86,39834.0,300.0866,300.5036,298.379,298.6967,39834.0
2025-02-21 10:30:00,301.07,301.71,300.64,301.31,12040.0,298.9052,299.5406,298.4783,299.1435,12040.0
2025-02-21 10:35:00,301.31,302.05,301.06,301.4,16461.0,299.1435,299.8781,298.8953,299.2328,16461.0
2025-02-21 10:40:00,301.4,301.56,301.0,301.37,25462.0,299.2328,299.3917,298.8357,299.203,25462.0
2025-02-21 10:45:00,301.36,301.64,300.68,300.78,32130.0,299.1931,299.4711,298.518,298.6173,32130.0
2025-02-21 10:50:00,300.9,301.08,300.5,300.5,13541.0,298.7364,298.9151,298.3393,298.3393,13541.0
2025-02-21 10:55:00,300.5,301.68,300.43,301.59,24734.0,298.3393,299.5108,298.2698,299.4215,24734.0
2025-02-21 11:00:00,301.67,302.18,301.43,301.66,27242.0,299.5009,300.0072,299.2626,299.4909,27242.0
2025-02-21 11:05:00,301.67,301.93,301.37,301.77,7126.0,299.5009,299.759,299.203,299.6002,7126.0
2025-02-21 11:10:00,301.52,303.35,301.52,303.35,15222.0,299.352,301.1688,299.352,301.1688,15222.0
2025-02-21 11:15:00,303.24,303.35,302.43,302.44,10892.0,301.0596,301.1688,300.2554,300.2653,10892.0
2025-02-21 11:20:00,302.57,302.88,302.34,302.7,14475.0,300.3944,300.7022,300.1661,300.5235,14475.0
2025-02-21 11:25:00,302.41,302.74,302.0,302.59,17624.0,300.2356,300.5632,299.8285,300.4143,17624.0
2025-02-21 11:30:00,302.59,302.8,302.3,302.8,16599.0,300.4143,300.6228,300.1263,300.6228,16599.0
2025-02-21 11:35:00,302.7,303.36,302.56,303.32,7832.0,300.5235,301.1787,300.3845,301.139,7832.0
2025-02-21 11:40:00,303.32,303.47,302.95,303.01,10201.0,301.139,301.2879,300.7717,300.8312,10201.0
2025-02-21 11:45:00,302.82,302.94,302.31,302.34,17816.0,300.6426,300.7617,300.1363,300.1661,17816.0
2025-02-21 11:50:00,302.31,302.96,302.16,302.84,15721.0,300.1363,300.7816,299.9874,300.6625,15721.0
2025-02-21 11:55:00,302.72,303.29,302.72,303.14,8102.0,300.5433,301.1092,300.5433,300.9603,8102.0
2025-02-21 12:00:00,303.1,303.29,302.86,303.18,16840.0,300.9206,301.1092,300.6823,301.0,16840.0
2025-02-21 12:05:00,303.18,303.44,303.18,303.35,6329.0,301.0,301.2581,301.0,301.1688,6329.0
2025-02-21 12:10:00,303.12,303.13,302.36,302.92,9015.0,300.9404,300.9504,300.1859,300.7419,9015.0
2025-02-21 12:15:00,303.03,303.17,302.3,302.52,14266.0,300.8511,300.9901,300.1263,300.3448,14266.0
2025-02-21 12:20:00,302.52,302.62,301.88,302.13,28176.0,300.3448,300.444,299.7094,299.9576,28176.0
2025-02-21 12:25:00,302.19,302.61,301.98,302.07,18238.0,300.0171,300.4341,299.8086,299.898,18238.0
2025-02-21 12:30:00,302.23,302.24,301.7,301.78,11251.0,300.0568,300.0668,299.5307,299.6101,11251.0
2025-02-21 12:35:00,301.62,301.94,301.26,301.45,23497.0,299.4512,299.7689,299.0938,299.2825,23497.0
2025-02-21 12:40:00,301.45,301.45,300.88,300.93,18755.0,299.2825,299.2825,298.7166,298.7662,18755.0
2025-02-21 12:45:00,300.81,300.87,300.49,300.55,16158.0,298.6471,298.7066,298.3294,298.3889,16158.0
2025-02-21 12:50:00,300.4,300.46,299.39,299.75,36470.0,298.24,298.2996,297.2373,297.5947,36470.0
2025-02-21 12:55:00,299.75,300.04,298.94,299.26,21541.0,297.5947,297.8826,296.7905,297.1082,21541.0
2025-02-21 13:00:00,299.27,299.6,298.97,298.98,6650.0,297.1181,297.4458,296.8203,296.8302,6650.0
2025-02-21 13:05:00,299.15,299.2,297.09,297.31,18572.0,296.999,297.0486,294.9538,295.1722,18572.0
2025-02-21 13:10:00,297.31,297.49,296.52,297.49,45515.0,295.1722,295.3509,294.3879,295.3509,45515.0
2025-02-21 13:15:00,297.5,298.01,297.24,297.28,28108.0,295.3609,295.8672,295.1027,295.1424,28108.0
2025-02-21 13:20:00,297.32,297.66,297.0,297.45,14390.0,295.1822,295.5197,294.8645,295.3112,14390.0
2025-02-21 13:25:00,297.51,297.62,296.52,296.53,15943.0,295.3708,295.48,294.3879,294.3978,15943.0
2025-02-21 13:30:00,296.71,297.0,296.28,296.79,41423.0,294.5765,294.8645,294.1496,294.656,41423.0
2025-02-21 13:35:00,296.9,298.0,296.53,297.38,66117.0,294.7652,295.8573,294.3978,295.2417,66117.0
2025-02-21 13:40:00,297.43,297.77,296.89,297.11,62697.0,295.2914,295.6289,294.7552,294.9737,62697.0
2025-02-21 13:45:00,297.08,297.71,296.75,297.44,92444.0,294.9439,295.5693,294.6163,295.3013,92444.0
2025-02-21 13:50:00,297.5,298.38,297.5,297.76,101798.0,295.3609,296.2345,295.3609,295.619,101798.0
2025-02-21 13:55:00,297.53,297.94,297.0,297.15,33693.0,295.3906,295.7977,294.8645,295.0134,33693.0
2025-02-21 14:00:00,297.09,297.21,296.0,296.33,58503.0,294.9538,295.0729,293.8716,294.1993,58503.0
2025-02-21 14:05:00,296.31,297.17,296.02,297.05,51389.0,294.1794,295.0332,293.8915,294.9141,51389.0
2025-02-21 14:10:00,297.05,297.31,296.45,297.27,42878.0,294.9141,295.1722,294.3184,295.1325,42878.0
2025-02-21 14:15:00,297.24,297.24,296.17,296.86,46821.0,295.1027,295.1027,294.0404,294.7255,46821.0
2025-02-21 14:20:00,296.71,296.75,295.51,295.6,20663.0,294.5765,294.6163,293.3852,293.4745,20663.0
2025-02-21 14:25:00,295.75,295.97,295.23,295.38,25564.0,293.6234,293.8419,293.1072,293.2561,25564.0
2025-02-21 14:30:00,295.39,296.36,295.39,295.95,18237.0,293.266,294.2291,293.266,293.822,18237.0
2025-02-21 14:35:00,295.93,295.94,295.27,295.43,27521.0,293.8021,293.8121,293.1469,293.3057,27521.0
2025-02-21 14:40:00,295.45,295.63,295.1,295.5,16874.0,293.3256,293.5043,292.9781,293.3752,16874.0
2025-02-21 14:45:00,295.56,295.71,295.05,295.13,26959.0,293.4348,293.5837,292.9285,293.0079,26959.0
2025-02-21 14:50:00,295.17,296.1,295.16,295.17,21008.0,293.0476,293.9709,293.0377,293.0476,21008.0
2025-02-21 14:55:00,295.26,295.77,295.02,295.77,70424.0,293.137,293.6433,292.8987,293.6433,70424.0
2025-02-21 15:00:00,295.69,295.69,295.13,295.51,40829.0,293.5639,293.5639,293.0079,293.3852,40829.0
2025-02-21 15:05:00,295.45,295.75,295.29,295.61,25649.0,293.3256,293.6234,293.1668,293.4844,25649.0
2025-02-21 15:10:00,295.66,296.35,295.66,296.19,44504.0,293.5341,294.2191,293.5341,294.0603,44504.0
2025-02-21 15:15:00,296.24,297.21,296.16,297.13,44241.0,294.1099,295.0729,294.0305,294.9935,44241.0
2025-02-21 15:20:00,297.09,297.95,296.72,297.51,65485.0,294.9538,295.8076,294.5865,295.3708,65485.0
2025-02-21 15:25:00,297.58,297.74,297.06,297.14,40915.0,295.4403,295.5991,294.924,295.0034,40915.0
2025-02-21 15:30:00,297.25,298.59,297.25,298.38,63888.0,295.1127,296.443,295.1127,296.2345,63888.0
2025-02-21 15:35:00,298.38,298.77,297.71,297.76,46072.0,296.2345,296.6217,295.5693,295.619,46072.0
2025-02-21 15:40:00,297.79,297.93,297.29,297.38,34927.0,295.6488,295.7878,295.1524,295.2417,34927.0
2025-02-21 15:45:00,297.41,297.42,296.3,297.06,70835.0,295.2715,295.2814,294.1695,294.924,70835.0
2025-02-21 15:50:00,297.06,298.03,297.06,297.78,69757.0,294.924,295.887,294.924,295.6388,69757.0
2025-02-21 15:55:00,297.74,297.89,296.85,297.36,177731.0,295.5991,295.7481,294.7155,295.2219,177731.0
2025-02-24 09:30:00,297.54,298.79,296.08,296.31,107270.0,295.4006,296.6416,293.9511,294.1794,107270.0
2025-02-24 09:35:00,296.32,297.21,294.94,295.15,45554.0,294.1893,295.0729,292.8193,293.0278,45554.0
2025-02-24 09:40:00,295.29,296.29,292.51,292.86,76763.0,293.1668,294.1596,290.4067,290.7542,76763.0
2025-02-24 09:45:00,292.87,294.93,292.64,293.62,55921.0,290.7642,292.8093,290.5358,291.5088,55921.0
2025-02-24 09:50:00,293.6,293.91,291.35,291.8,77837.0,291.4889,291.7967,289.2551,289.7018,77837.0
2025-02-24 09:55:00,291.79,291.87,290.15,291.0,66799.0,289.6919,289.7713,288.0637,288.9076,66799.0
2025-02-24 10:00:00,290.87,291.29,288.12,288.18,57473.0,288.7785,289.1955,286.0483,286.1079,57473.0
2025-02-24 10:05:00,288.13,288.57,286.92,287.26,131374.0,286.0582,286.4951,284.8569,285.1945,131374.0
2025-02-24 10:10:00,287.38,289.23,286.93,288.69,218859.0,285.3136,287.1503,284.8669,286.6142,218859.0
2025-02-24 10:15:00,288.51,291.48,288.51,290.29,271092.0,286.4355,289.3841,286.4355,288.2027,271092.0
2025-02-24 10:20:00,290.29,290.65,289.36,289.71,45259.0,288.2027,288.5601,287.2794,287.6269,45259.0
2025-02-24 10:25:00,289.68,289.79,288.08,288.61,54554.0,287.5971,287.7063,286.0086,286.5348,54554.0
2025-02-24 10:30:00,288.69,288.85,286.42,286.57,65537.0,286.6142,286.7731,284.3605,284.5095,65537.0
2025-02-24 10:35:00,286.78,288.02,286.45,287.19,49878.0,284.7179,285.949,284.3903,285.125,49878.0
2025-02-24 10:40:00,287.19,287.71,285.84,286.72,41923.0,285.125,285.6413,283.7847,284.6584,41923.0
2025-02-24 10:45:00,286.78,287.49,286.16,286.81,39695.0,284.7179,285.4228,284.1024,284.7477,39695.0
2025-02-24 10:50:00,287.1,287.36,286.0,286.0,25627.0,285.0356,285.2938,283.9435,283.9435,25627.0
2025-02-24 10:55:00,285.87,287.24,285.51,287.12,238329.0,283.8145,285.1746,283.4571,285.0555,238329.0
2025-02-24 11:00:00,287.33,287.91,286.53,287.5,35259.0,285.264,285.8398,284.4697,285.4328,35259.0
2025-02-24 11:05:00,287.5,287.72,286.93,287.41,69964.0,285.4328,285.6512,284.8669,285.3434,69964.0
2025-02-24 11:10:00,287.41,288.14,287.0,287.37,148773.0,285.3434,286.0682,284.9364,285.3037,148773.0
2025-02-24 11:15:00,287.62,289.49,287.61,289.49,125125.0,285.5519,287.4085,285.542,287.4085,125125.0
2025-02-24 11:20:00,289.62,290.5,289.32,290.26,22230.0,287.5375,288.4112,287.2397,288.1729,22230.0
2025-02-24 11:25:00,290.21,291.59,289.93,291.37,118751.0,288.1233,289.4934,287.8453,289.2749,118751.0
2025-02-24 11:30:00,291.59,291.67,290.37,290.38,82733.0,289.4934,289.5728,288.2821,288.2921,82733.0
2025-02-24 11:35:00,290.38,290.59,289.62,289.7,14383.0,288.2921,288.5005,287.5375,287.6169,14383.0
2025-02-24 11:40:00,289.74,291.68,289.55,290.15,23667.0,287.6567,289.5827,287.468,288.0637,23667.0
2025-02-24 11:45:00,290.04,291.19,289.96,290.81,13754.0,287.9545,289.0962,287.8751,288.719,13754.0
2025-02-24 11:50:00,290.75,291.5,290.71,291.26,12764.0,288.6594,289.404,288.6197,289.1657,12764.0
2025-02-24 11:55:00,291.41,291.44,290.07,290.09,23745.0,289.3146,289.3444,287.9843,288.0041,23745.0
2025-02-24 12:00:00,290.17,291.15,290.1,291.15,24286.0,288.0836,289.0565,288.0141,289.0565,24286.0
2025-02-24 12:05:00,291.02,291.13,289.79,289.92,24130.0,288.9275,289.0367,287.7063,287.8354,24130.0
2025-02-24 12:10:00,289.83,290.34,289.53,290.21,26687.0,287.746,288.2523,287.4482,288.1233,26687.0
2025-02-24 12:15:00,290.22,291.1,290.03,290.7,15997.0,288.1332,289.0069,287.9446,288.6098,15997.0
2025-02-24 12:20:00,290.69,291.23,290.55,291.05,55086.0,288.5998,289.1359,288.4608,288.9572,55086.0
2025-02-24 12:25:00,291.06,291.3,290.79,291.03,13837.0,288.9672,289.2054,288.6991,288.9374,13837.0
2025-02-24 12:30:00,290.88,290.88,290.13,290.42,18241.0,288.7885,288.7885,288.0439,288.3318,18241.0
2025-02-24 12:35:00,290.42,291.11,290.14,291.11,13928.0,288.3318,289.0168,288.0538,289.0168,13928.0
2025-02-24 12:40:00,291.12,291.47,290.84,291.26,6591.0,289.0267,289.3742,288.7487,289.1657,6591.0
2025-02-24 12:45:00,291.06,291.58,291.06,291.5,11405.0,288.9672,289.4834,288.9672,289.404,11405.0
2025-02-24 12:50:00,291.17,291.99,291.15,291.75,20648.0,289.0764,289.8905,289.0565,289.6522,20648.0
2025-02-24 12:55:00,291.75,292.24,291.43,291.94,27891.0,289.6522,290.1387,289.3345,289.8408,27891.0
2025-02-24 13:00:00,291.76,291.96,291.45,291.77,12031.0,289.6621,289.8607,289.3544,289.6721,12031.0
2025-02-24 13:05:00,291.87,291.88,290.88,291.02,20270.0,289.7713,289.7813,288.7885,288.9275,20270.0
2025-02-24 13:10:00,291.03,291.13,290.14,290.48,43140.0,288.9374,289.0367,288.0538,288.3913,43140.0
2025-02-24 13:15:00,290.51,291.56,290.51,291.31,14207.0,288.4211,289.4636,288.4211,289.2154,14207.0
2025-02-24 13:20:00,291.15,291.15,290.59,290.71,7771.0,289.0565,289.0565,288.5005,288.6197,7771.0
2025-02-24 13:25:00,290.71,291.32,290.66,291.32,14976.0,288.6197,289.2253,288.57,289.2253,14976.0
2025-02-24 13:30:00,291.34,291.69,291.03,291.69,32521.0,289.2452,289.5926,288.9374,289.5926,32521.0
2025-02-24 13:35:00,291.72,291.89,291.47,291.6,14349.0,289.6224,289.7912,289.3742,289.5033,14349.0
2025-02-24 13:40:00,291.6,292.14,291.52,291.52,17014.0,289.5033,290.0394,289.4239,289.4239,17014.0
2025-02-24 13:45:00,291.83,292.03,291.22,291.63,13153.0,289.7316,289.9302,289.126,289.5331,13153.0
2025-02-24 13:50:00,291.46,291.96,291.25,291.85,15252.0,289.3643,289.8607,289.1558,289.7515,15252.0
2025-02-24 13:55:00,291.74,291.74,291.15,291.29,11870.0,289.6423,289.6423,289.0565,289.1955,11870.0
2025-02-24 14:00:00,291.36,291.83,291.36,291.78,10048.0,289.265,289.7316,289.265,289.682,10048.0
2025-02-24 14:05:00,291.8,292.13,291.17,291.36,28893.0,289.7018,290.0295,289.0764,289.265,28893.0
2025-02-24 14:10:00,291.49,291.52,291.02,291.19,6769.0,289.3941,289.4239,288.9275,289.0962,6769.0
2025-02-24 14:15:00,291.28,291.3,290.49,290.56,11695.0,289.1856,289.2054,288.4013,288.4708,11695.0
2025-02-24 14:20:00,290.56,291.39,290.3,291.39,30717.0,288.4708,289.2948,288.2126,289.2948,30717.0
2025-02-24 14:25:00,291.37,291.69,291.3,291.47,5193.0,289.2749,289.5926,289.2054,289.3742,5193.0
2025-02-24 14:30:00,291.35,292.11,291.33,291.88,11616.0,289.2551,290.0096,289.2352,289.7813,11616.0
2025-02-24 14:35:00,291.88,291.89,291.64,291.8,8653.0,289.7813,289.7912,289.543,289.7018,8653.0
2025-02-24 14:40:00,291.82,291.99,291.44,291.61,17210.0,289.7217,289.8905,289.3444,289.5132,17210.0
2025-02-24 14:45:00,291.44,291.49,291.22,291.39,11750.0,289.3444,289.3941,289.126,289.2948,11750.0
2025-02-24 14:50:00,291.26,291.68,291.09,291.2,33244.0,289.1657,289.5827,288.9969,289.1062,33244.0
2025-02-24 14:55:00,291.06,291.07,290.33,290.4,19340.0,288.9672,288.9771,288.2424,288.3119,19340.0
2025-02-24 15:00:00,290.47,290.56,289.72,290.23,22664.0,288.3814,288.4708,287.6368,288.1431,22664.0
2025-02-24 15:05:00,290.23,290.29,289.75,290.21,11960.0,288.1431,288.2027,287.6666,288.1233,11960.0
2025-02-24 15:10:00,290.13,290.66,290.08,290.66,23572.0,288.0439,288.57,287.9942,288.57,23572.0
2025-02-24 15:15:00,290.81,291.37,290.7,291.21,27562.0,288.719,289.2749,288.6098,289.1161,27562.0
2025-02-24 15:20:00,291.22,291.6,290.89,291.13,28944.0,289.126,289.5033,288.7984,289.0367,28944.0
2025-02-24 15:25:00,291.02,291.33,290.74,290.88,25116.0,288.9275,289.2352,288.6495,288.7885,25116.0
2025-02-24 15:30:00,290.85,292.81,290.8,291.47,149006.0,288.7587,290.7046,288.709,289.3742,149006.0
2025-02-24 15:35:00,291.41,292.15,291.16,291.81,28736.0,289.3146,290.0493,289.0664,289.7118,28736.0
2025-02-24 15:40:00,291.82,291.82,290.81,290.98,71216.0,289.7217,289.7217,288.719,288.8877,71216.0
2025-02-24 15:45:00,291.01,291.82,290.98,291.6,49843.0,288.9175,289.7217,288.8877,289.5033,49843.0
2025-02-24 15:50:00,291.66,292.04,290.27,290.36,66662.0,289.5629,289.9401,288.1828,288.2722,66662.0
2025-02-24 15:55:00,290.37,290.69,289.32,289.67,205430.0,288.2821,288.5998,287.2397,287.5872,205430.0
2025-02-25 09:30:00,287.2,292.2,285.0,291.94,146069.0,285.1349,290.099,282.9507,289.8408,146069.0
2025-02-25 09:35:00,292.41,292.65,288.99,290.36,47004.0,290.3075,290.5457,286.912,288.2722,47004.0
2025-02-25 09:40:00,290.09,290.5,288.9,289.13,71000.0,288.0041,288.4112,286.8227,287.051,71000.0
2025-02-25 09:45:00,289.24,289.99,288.24,288.68,59383.0,287.1603,287.9049,286.1674,286.6043,59383.0
2025-02-25 09:50:00,288.64,289.0,285.87,286.06,89155.0,286.5646,286.922,283.8145,284.0031,89155.0
2025-02-25 09:55:00,285.78,287.63,285.55,285.96,65959.0,283.7251,285.5618,283.4968,283.9038,65959.0
2025-02-25 10:00:00,285.87,286.0,284.5,284.93,64671.0,283.8145,283.9435,282.4543,282.8812,64671.0
2025-02-25 10:05:00,285.01,285.85,284.06,285.43,71696.0,282.9607,283.7946,282.0175,283.3776,71696.0
2025-02-25 10:10:00,285.66,285.94,284.5,284.54,43319.0,283.606,283.884,282.4543,282.494,43319.0
2025-02-25 10:15:00,284.73,285.02,283.46,283.73,72906.0,282.6827,282.9706,281.4218,281.6899,72906.0
2025-02-25 10:20:00,283.78,284.21,283.33,284.02,57483.0,281.7395,282.1664,281.2927,281.9778,57483.0
2025-02-25 10:25:00,283.7,284.44,282.9,282.91,48736.0,281.6601,282.3948,280.8658,280.8758,48736.0
2025-02-25 10:30:00,283.08,283.98,282.43,283.27,102407.0,281.0445,281.9381,280.3992,281.2332,102407.0
2025-02-25 10:35:00,283.34,284.82,283.0,284.82,69014.0,281.3027,282.772,280.9651,282.772,69014.0
2025-02-25 10:40:00,284.63,285.0,283.67,283.74,31136.0,282.5834,282.9507,281.6303,281.6998,31136.0
2025-02-25 10:45:00,283.84,284.69,283.55,284.28,56498.0,281.7991,282.643,281.5112,282.2359,56498.0
2025-02-25 10:50:00,284.22,286.05,284.22,285.38,45869.0,282.1763,283.9932,282.1763,283.328,45869.0
2025-02-25 10:55:00,285.5,286.32,285.47,285.88,46832.0,283.4471,284.2612,283.4174,283.8244,46832.0
2025-02-25 11:00:00,285.89,286.12,284.5,284.87,32020.0,283.8343,284.0627,282.4543,282.8217,32020.0
2025-02-25 11:05:00,285.06,286.0,284.63,285.71,75589.0,283.0103,283.9435,282.5834,283.6556,75589.0
2025-02-25 11:10:00,285.73,286.49,285.08,285.26,49585.0,283.6755,284.43,283.0302,283.2089,49585.0
2025-02-25 11:15:00,285.26,285.56,284.91,285.0,20150.0,283.2089,283.5067,282.8614,282.9507,20150.0
2025-02-25 11:20:00,284.93,285.2,284.18,284.63,21338.0,282.8812,283.1493,282.1366,282.5834,21338.0
2025-02-25 11:25:00,284.65,284.83,284.21,284.5,19004.0,282.6033,282.782,282.1664,282.4543,19004.0
2025-02-25 11:30:00,284.5,284.83,282.99,283.54,35603.0,282.4543,282.782,280.9552,281.5012,35603.0
2025-02-25 11:35:00,283.49,283.95,282.71,283.52,31479.0,281.4516,281.9083,280.6772,281.4814,31479.0
2025-02-25 11:40:00,283.76,284.0,283.08,283.93,26972.0,281.7197,281.9579,281.0445,281.8884,26972.0
2025-02-25 11:45:00,284.0,284.0,282.96,283.88,26331.0,281.9579,281.9579,280.9254,281.8388,26331.0
2025-02-25 11:50:00,283.88,285.11,283.87,285.11,44735.0,281.8388,283.0599,281.8289,283.0599,44735.0
2025-02-25 11:55:00,284.94,285.81,284.75,285.44,67694.0,282.8912,283.7549,282.7025,283.3876,67694.0
2025-02-25 12:00:00,285.42,285.51,284.14,284.14,56322.0,283.3677,283.4571,282.0969,282.0969,56322.0
2025-02-25 12:05:00,284.28,284.28,283.59,283.73,31493.0,282.2359,282.2359,281.5509,281.6899,31493.0
2025-02-25 12:10:00,283.73,284.1,283.47,283.95,13148.0,281.6899,282.0572,281.4317,281.9083,13148.0
2025-02-25 12:15:00,283.95,284.13,283.67,283.94,16364.0,281.9083,282.087,281.6303,281.8984,16364.0
2025-02-25 12:20:00,283.85,284.49,283.45,284.3,23552.0,281.809,282.4444,281.4119,282.2558,23552.0
2025-02-25 12:25:00,284.18,284.23,283.75,283.97,15516.0,282.1366,282.1863,281.7097,281.9281,15516.0
2025-02-25 12:30:00,283.9,284.12,283.81,284.01,27983.0,281.8586,282.0771,281.7693,281.9679,27983.0
2025-02-25 12:35:00,284.01,284.75,283.9,284.41,42241.0,281.9679,282.7025,281.8586,282.365,42241.0
2025-02-25 12:40:00,284.41,284.86,284.41,284.7,44522.0,282.365,282.8117,282.365,282.6529,44522.0
2025-02-25 12:45:00,284.78,285.02,284.42,284.91,29040.0,282.7323,282.9706,282.3749,282.8614,29040.0
2025-02-25 12:50:00,284.91,285.34,284.74,285.04,50181.0,282.8614,283.2883,282.6926,282.9905,50181.0
2025-02-25 12:55:00,285.02,285.66,284.82,285.36,45863.0,282.9706,283.606,282.772,283.3082,45863.0
2025-02-25 13:00:00,285.4,285.86,285.21,285.71,99856.0,283.3479,283.8046,283.1592,283.6556,99856.0
2025-02-25 13:05:00,285.74,286.13,285.47,285.59,80380.0,283.6854,284.0726,283.4174,283.5365,80380.0
2025-02-25 13:10:00,285.59,286.67,285.46,286.3,76409.0,283.5365,284.6087,283.4074,284.2414,76409.0
2025-02-25 13:15:00,286.25,286.7,285.72,285.72,33944.0,284.1918,284.6385,283.6656,283.6656,33944.0
2025-02-25 13:20:00,285.72,286.31,285.45,286.13,69607.0,283.6656,284.2513,283.3975,284.0726,69607.0
2025-02-25 13:25:00,286.18,286.33,285.01,285.13,36536.0,284.1223,284.2712,282.9607,283.0798,36536.0
2025-02-25 13:30:00,285.14,285.43,284.73,284.86,26841.0,283.0897,283.3776,282.6827,282.8117,26841.0
2025-02-25 13:35:00,284.87,286.22,284.79,286.22,40660.0,282.8217,284.162,282.7422,284.162,40660.0
2025-02-25 13:40:00,286.24,287.26,286.06,287.16,71070.0,284.1818,285.1945,284.0031,285.0952,71070.0
2025-02-25 13:45:00,287.16,288.78,287.1,287.74,86615.0,285.0952,286.7036,285.0356,285.671,86615.0
2025-02-25 13:50:00,287.73,287.89,287.0,287.13,21990.0,285.6611,285.82,284.9364,285.0654,21990.0
2025-02-25 13:55:00,286.9,286.9,286.24,286.38,12034.0,284.8371,284.8371,284.1818,284.3208,12034.0
2025-02-25 14:00:00,286.2,286.61,286.01,286.49,26544.0,284.1421,284.5492,283.9535,284.43,26544.0
2025-02-25 14:05:00,286.5,286.62,286.11,286.24,33915.0,284.44,284.5591,284.0528,284.1818,33915.0
2025-02-25 14:10:00,286.27,286.33,285.27,285.38,25678.0,284.2116,284.2712,283.2188,283.328,25678.0
2025-02-25 14:15:00,285.38,285.38,284.69,285.1,25280.0,283.328,283.328,282.643,283.05,25280.0
2025-02-25 14:20:00,285.13,285.75,285.08,285.75,49970.0,283.0798,283.6953,283.0302,283.6953,49970.0
2025-02-25 14:25:00,285.66,286.09,285.18,285.19,27560.0,283.606,284.0329,283.1294,283.1394,27560.0
2025-02-25 14:30:00,285.18,286.44,285.07,286.44,37655.0,283.1294,284.3804,283.0202,284.3804,37655.0
2025-02-25 14:35:00,286.69,287.33,286.09,287.3,44291.0,284.6286,285.264,284.0329,285.2342,44291.0
2025-02-25 14:40:00,287.3,288.4,287.15,288.05,45023.0,285.2342,286.3263,285.0853,285.9788,45023.0
2025-02-25 14:45:00,288.05,288.18,287.27,287.7,60491.0,285.9788,286.1079,285.2044,285.6313,60491.0
2025-02-25 14:50:00,287.7,288.06,287.6,287.81,27972.0,285.6313,285.9887,285.532,285.7405,27972.0
2025-02-25 14:55:00,287.85,288.0,287.25,287.75,42293.0,285.7802,285.9292,285.1846,285.681,42293.0
2025-02-25 15:00:00,287.65,288.15,287.59,288.0,21560.0,285.5817,286.0781,285.5221,285.9292,21560.0
2025-02-25 15:05:00,288.0,288.41,287.86,287.87,31284.0,285.9292,286.3362,285.7902,285.8001,31284.0
2025-02-25 15:10:00,287.92,287.99,287.52,287.79,36216.0,285.8497,285.9192,285.4526,285.7207,36216.0
2025-02-25 15:15:00,287.79,288.36,287.48,288.32,34163.0,285.7207,286.2866,285.4129,286.2469,34163.0
2025-02-25 15:20:00,288.32,289.71,288.19,289.66,33134.0,286.2469,287.6269,286.1178,287.5772,33134.0
2025-02-25 15:25:00,289.62,289.93,289.1,289.14,85663.0,287.5375,287.8453,287.0213,287.061,85663.0
2025-02-25 15:30:00,289.25,289.34,288.52,289.06,48552.0,287.1702,287.2595,286.4454,286.9815,48552.0
2025-02-25 15:35:00,289.13,289.3,287.84,287.86,59485.0,287.051,287.2198,285.7703,285.7902,59485.0
2025-02-25 15:40:00,287.86,288.11,287.37,287.54,71967.0,285.7902,286.0384,285.3037,285.4725,71967.0
2025-02-25 15:45:00,287.5,288.39,287.47,288.36,54139.0,285.4328,286.3164,285.403,286.2866,54139.0
2025-02-25 15:50:00,288.21,288.45,286.75,286.8,110178.0,286.1377,286.3759,284.6882,284.7378,110178.0
2025-02-25 15:55:00,286.86,287.6,286.24,287.55,288775.0,284.7974,285.532,284.1818,285.4824,288775.0
2025-02-26 09:30:00,292.09,294.77,290.57,292.92,295503.0,289.9898,292.6505,288.4807,290.8138,295503.0
2025-02-26 09:35:00,293.27,295.32,291.66,294.94,155418.0,291.1613,293.1965,289.5629,292.8193,155418.0
2025-02-26 09:40:00,295.08,296.08,294.3,295.94,92057.0,292.9583,293.9511,292.1839,293.8121,92057.0
2025-02-26 09:45:00,295.79,297.04,295.23,296.87,80139.0,293.6632,294.9042,293.1072,294.7354,80139.0
2025-02-26 09:50:00,297.12,298.68,296.8,298.26,60090.0,294.9836,296.5324,294.6659,296.1154,60090.0
2025-02-26 09:55:00,298.48,298.48,297.23,298.19,58359.0,296.3338,296.3338,295.0928,296.0459,58359.0
2025-02-26 10:00:00,298.43,299.0,297.83,298.38,67335.0,296.2842,296.8501,295.6885,296.2345,67335.0
2025-02-26 10:05:00,298.46,298.98,296.92,297.87,89082.0,296.314,296.8302,294.785,295.7282,89082.0
2025-02-26 10:10:00,297.79,299.57,297.47,298.65,40562.0,295.6488,297.416,295.3311,296.5026,40562.0
2025-02-26 10:15:00,298.52,299.18,298.26,298.64,36598.0,296.3735,297.0288,296.1154,296.4927,36598.0
2025-02-26 10:20:00,298.59,298.81,297.89,298.23,40651.0,296.443,296.6614,295.7481,296.0856,40651.0
2025-02-26 10:25:00,298.08,298.69,297.8,298.05,62167.0,295.9367,296.5423,295.6587,295.9069,62167.0
2025-02-26 10:30:00,298.24,298.81,298.17,298.39,26582.0,296.0955,296.6614,296.026,296.2445,26582.0
2025-02-26 10:35:00,298.29,298.92,297.97,298.01,40662.0,296.1452,296.7706,295.8275,295.8672,40662.0
2025-02-26 10:40:00,298.05,299.4,298.01,299.34,18233.0,295.9069,297.2472,295.8672,297.1876,18233.0
2025-02-26 10:45:00,299.31,299.6,298.23,298.58,45573.0,297.1578,297.4458,296.0856,296.4331,45573.0
2025-02-26 10:50:00,298.53,298.98,298.0,298.4,28776.0,296.3835,296.8302,295.8573,296.2544,28776.0
2025-02-26 10:55:00,298.3,298.61,298.18,298.61,21124.0,296.1551,296.4629,296.036,296.4629,21124.0
2025-02-26 11:00:00,298.52,299.14,298.22,298.83,32357.0,296.3735,296.9891,296.0757,296.6813,32357.0
2025-02-26 11:05:00,298.79,298.9,298.5,298.75,43343.0,296.6416,296.7508,296.3537,296.6019,43343.0
2025-02-26 11:10:00,298.75,299.15,298.45,298.98,35278.0,296.6019,296.999,296.304,296.8302,35278.0
2025-02-26 11:15:00,298.78,299.27,298.44,299.02,32597.0,296.6317,297.1181,296.2941,296.8699,32597.0
2025-02-26 11:20:00,299.04,299.24,298.21,298.34,21460.0,296.8898,297.0883,296.0658,296.1948,21460.0
2025-02-26 11:25:00,298.34,298.72,297.45,297.45,30788.0,296.1948,296.5721,295.3112,295.3112,30788.0
2025-02-26 11:30:00,297.5,297.62,296.44,296.84,35799.0,295.3609,295.48,294.3085,294.7056,35799.0
2025-02-26 11:35:00,296.81,297.83,296.81,297.48,24588.0,294.6758,295.6885,294.6758,295.341,24588.0
2025-02-26 11:40:00,297.48,297.66,296.93,297.38,19156.0,295.341,295.5197,294.795,295.2417,19156.0
2025-02-26 11:45:00,297.59,297.74,297.1,297.55,25775.0,295.4502,295.5991,294.9637,295.4105,25775.0
2025-02-26 11:50:00,297.37,298.62,297.21,298.59,60948.0,295.2318,296.4728,295.0729,296.443,60948.0
2025-02-26 11:55:00,298.73,298.74,297.09,297.3,17729.0,296.582,296.5919,294.9538,295.1623,17729.0
2025-02-26 12:00:00,297.09,297.63,296.72,297.57,13979.0,294.9538,295.4899,294.5865,295.4304,13979.0
2025-02-26 12:05:00,297.68,297.91,297.42,297.49,5140.0,295.5396,295.7679,295.2814,295.3509,5140.0
2025-02-26 12:10:00,297.48,297.91,297.33,297.65,8100.0,295.341,295.7679,295.1921,295.5098,8100.0
2025-02-26 12:15:00,297.66,298.07,297.39,297.73,21561.0,295.5197,295.9268,295.2517,295.5892,21561.0
2025-02-26 12:20:00,297.68,297.94,297.36,297.69,10179.0,295.5396,295.7977,295.2219,295.5495,10179.0
2025-02-26 12:25:00,297.95,298.27,297.61,298.27,19556.0,295.8076,296.1253,295.4701,296.1253,19556.0
2025-02-26 12:30:00,298.34,298.51,297.59,297.59,9010.0,296.1948,296.3636,295.4502,295.4502,9010.0
2025-02-26 12:35:00,297.54,298.01,297.41,297.68,17617.0,295.4006,295.8672,295.2715,295.5396,17617.0
2025-02-26 12:40:00,297.42,298.03,297.28,297.94,24930.0,295.2814,295.887,295.1424,295.7977,24930.0
2025-02-26 12:45:00,297.88,298.0,297.44,297.51,6610.0,295.7381,295.8573,295.3013,295.3708,6610.0
2025-02-26 12:50:00,297.5,297.71,296.51,296.8,17769.0,295.3609,295.5693,294.378,294.6659,17769.0
2025-02-26 12:55:00,296.79,296.79,296.08,296.34,8086.0,294.656,294.656,293.9511,294.2092,8086.0
2025-02-26 13:00:00,296.28,296.69,295.72,296.35,9838.0,294.1496,294.5567,293.5937,294.2191,9838.0
2025-02-26 13:05:00,296.22,297.5,295.61,297.5,93994.0,294.0901,295.3609,293.4844,295.3609,93994.0
2025-02-26 13:10:00,297.5,297.56,296.86,297.06,26764.0,295.3609,295.4204,294.7255,294.924,26764.0
2025-02-26 13:15:00,296.96,297.22,296.47,297.09,59745.0,294.8247,295.0829,294.3383,294.9538,59745.0
2025-02-26 13:20:00,297.3,297.57,297.07,297.07,5633.0,295.1623,295.4304,294.934,294.934,5633.0
2025-02-26 13:25:00,297.21,297.34,296.08,296.2,14313.0,295.0729,295.202,293.9511,294.0702,14313.0
2025-02-26 13:30:00,296.18,296.74,296.0,296.74,8250.0,294.0504,294.6063,293.8716,294.6063,8250.0
2025-02-26 13:35:00,296.6,296.73,296.19,296.43,15795.0,294.4673,294.5964,294.0603,294.2986,15795.0
2025-02-26 13:40:00,296.43,296.51,296.25,296.42,11601.0,294.2986,294.378,294.1198,294.2886,11601.0
2025-02-26 13:45:00,296.45,296.51,296.0,296.35,40066.0,294.3184,294.378,293.8716,294.2191,40066.0
2025-02-26 13:50:00,296.35,296.35,295.42,295.42,48978.0,294.2191,294.2191,293.2958,293.2958,48978.0
2025-02-26 13:55:00,295.79,295.91,295.13,295.57,6049.0,293.6632,293.7823,293.0079,293.4447,6049.0
2025-02-26 14:00:00,295.44,296.28,295.0,296.0,21230.0,293.3157,294.1496,292.8788,293.8716,21230.0
2025-02-26 14:05:00,295.93,296.06,295.23,295.42,57920.0,293.8021,293.9312,293.1072,293.2958,57920.0
2025-02-26 14:10:00,295.6,295.93,295.44,295.7,21277.0,293.4745,293.8021,293.3157,293.5738,21277.0
2025-02-26 14:15:00,295.68,296.62,295.42,296.44,6101.0,293.5539,294.4872,293.2958,294.3085,6101.0
2025-02-26 14:20:00,296.27,296.86,296.13,296.25,11971.0,294.1397,294.7255,294.0007,294.1198,11971.0
2025-02-26 14:25:00,296.25,296.7,296.2,296.6,10011.0,294.1198,294.5666,294.0702,294.4673,10011.0
2025-02-26 14:30:00,296.61,296.78,296.38,296.59,5080.0,294.4773,294.646,294.2489,294.4574,5080.0
2025-02-26 14:35:00,296.54,296.98,296.52,296.94,5429.0,294.4078,294.8446,294.3879,294.8049,5429.0
2025-02-26 14:40:00,296.94,297.46,296.66,296.83,13772.0,294.8049,295.3211,294.5269,294.6957,13772.0
2025-02-26 14:45:00,296.96,297.09,296.69,296.75,7065.0,294.8247,294.9538,294.5567,294.6163,7065.0
2025-02-26 14:50:00,296.63,296.85,296.57,296.83,3624.0,294.4971,294.7155,294.4375,294.6957,3624.0
2025-02-26 14:55:00,296.72,296.84,295.2,295.23,12089.0,294.5865,294.7056,293.0774,293.1072,12089.0
2025-02-26 15:00:00,295.38,295.67,295.08,295.23,6120.0,293.2561,293.544,292.9583,293.1072,6120.0
2025-02-26 15:05:00,295.43,296.28,295.32,296.02,26854.0,293.3057,294.1496,293.1965,293.8915,26854.0
2025-02-26 15:10:00,296.16,296.27,295.84,295.88,26364.0,294.0305,294.1397,293.7128,293.7525,26364.0
2025-02-26 15:15:00,295.83,296.46,295.69,296.17,19832.0,293.7029,294.3283,293.5639,294.0404,19832.0
2025-02-26 15:20:00,296.17,296.9,296.01,296.75,5828.0,294.0404,294.7652,293.8816,294.6163,5828.0
2025-02-26 15:25:00,296.75,297.23,296.62,297.09,17933.0,294.6163,295.0928,294.4872,294.9538,17933.0
2025-02-26 15:30:00,296.92,296.92,296.34,296.53,9971.0,294.785,294.785,294.2092,294.3978,9971.0
2025-02-26 15:35:00,296.55,296.99,296.41,296.89,39432.0,294.4177,294.8545,294.2787,294.7552,39432.0
2025-02-26 15:40:00,296.79,297.53,296.57,297.39,28250.0,294.656,295.3906,294.4375,295.2517,28250.0
2025-02-26 15:45:00,297.3,297.82,297.17,297.27,23460.0,295.1623,295.6786,295.0332,295.1325,23460.0
2025-02-26 15:50:00,297.38,297.54,296.58,296.81,62553.0,295.2417,295.4006,294.4475,294.6758,62553.0
2025-02-26 15:55:00,296.89,297.57,296.89,297.31,200989.0,294.7552,295.4304,294.7552,295.1722,200989.0
2025-02-27 09:30:00,300.45,301.96,298.37,298.56,102801.0,298.2896,299.7888,296.2246,296.4132,102801.0
2025-02-27 09:35:00,298.38,299.92,296.97,298.66,64861.0,296.2345,297.7635,294.8347,296.5125,64861.0
2025-02-27 09:40:00,298.66,298.73,295.01,295.68,32771.0,296.5125,296.582,292.8888,293.5539,32771.0
2025-02-27 09:45:00,296.0,298.43,296.0,296.44,53398.0,293.8716,296.2842,293.8716,294.3085,53398.0
2025-02-27 09:50:00,297.26,297.33,295.09,295.58,22156.0,295.1226,295.1921,292.9682,293.4547,22156.0
2025-02-27 09:55:00,295.4,295.47,292.53,292.73,62728.0,293.276,293.3455,290.4266,290.6252,62728.0
2025-02-27 10:00:00,292.89,293.84,291.43,293.62,46944.0,290.784,291.7272,289.3345,291.5088,46944.0
2025-02-27 10:05:00,294.07,295.05,293.99,294.19,22721.0,291.9555,292.9285,291.8761,292.0747,22721.0
2025-02-27 10:10:00,294.2,296.69,294.2,295.95,30894.0,292.0846,294.5567,292.0846,293.822,30894.0
2025-02-27 10:15:00,296.06,297.0,296.05,296.44,23583.0,293.9312,294.8645,293.9213,294.3085,23583.0
2025-02-27 10:20:00,296.44,298.2,296.24,297.58,21586.0,294.3085,296.0558,294.1099,295.4403,21586.0
2025-02-27 10:25:00,297.58,297.79,296.92,297.6,23807.0,295.4403,295.6488,294.785,295.4601,23807.0
2025-02-27 10:30:00,297.81,297.81,295.53,295.86,20332.0,295.6686,295.6686,293.405,293.7327,20332.0
2025-02-27 10:35:00,295.73,297.16,295.35,296.45,13439.0,293.6036,295.0233,293.2263,294.3184,13439.0
2025-02-27 10:40:00,296.36,296.36,295.6,295.88,14059.0,294.2291,294.2291,293.4745,293.7525,14059.0
2025-02-27 10:45:00,295.63,296.08,295.23,295.39,16152.0,293.5043,293.9511,293.1072,293.266,16152.0
2025-02-27 10:50:00,295.23,295.46,293.49,293.58,32038.0,293.1072,293.3355,291.3797,291.469,32038.0
2025-02-27 10:55:00,293.76,294.05,293.48,293.75,18194.0,291.6478,291.9357,291.3698,291.6378,18194.0
2025-02-27 11:00:00,293.81,295.0,293.81,294.67,23609.0,291.6974,292.8788,291.6974,292.5512,23609.0
2025-02-27 11:05:00,294.67,295.15,294.58,295.03,26493.0,292.5512,293.0278,292.4619,292.9086,26493.0
2025-02-27 11:10:00,295.21,296.16,295.14,296.02,26844.0,293.0873,294.0305,293.0178,293.8915,26844.0
2025-02-27 11:15:00,296.19,296.76,296.16,296.72,18109.0,294.0603,294.6262,294.0305,294.5865,18109.0
2025-02-27 11:20:00,296.62,297.19,295.82,296.1,13490.0,294.4872,295.0531,293.6929,293.9709,13490.0
2025-02-27 11:25:00,296.13,296.26,295.18,295.47,21118.0,294.0007,294.1298,293.0575,293.3455,21118.0
2025-02-27 11:30:00,295.45,295.8,295.24,295.48,6323.0,293.3256,293.6731,293.1171,293.3554,6323.0
2025-02-27 11:35:00,295.34,295.98,295.14,295.84,11655.0,293.2164,293.8518,293.0178,293.7128,11655.0
2025-02-27 11:40:00,295.9,296.01,295.36,295.65,4236.0,293.7724,293.8816,293.2362,293.5242,4236.0
2025-02-27 11:45:00,295.52,296.07,295.48,295.92,27446.0,293.3951,293.9411,293.3554,293.7922,27446.0
2025-02-27 11:50:00,295.92,295.92,294.92,295.23,8122.0,293.7922,293.7922,292.7994,293.1072,8122.0
2025-02-27 11:55:00,295.35,295.41,294.28,294.5,2871.0,293.2263,293.2859,292.164,292.3824,2871.0
2025-02-27 12:00:00,294.71,294.91,294.49,294.7,14052.0,292.5909,292.7895,292.3725,292.581,14052.0
2025-02-27 12:05:00,294.68,294.74,294.11,294.12,5603.0,292.5611,292.6207,291.9952,292.0052,5603.0
2025-02-27 12:10:00,294.16,294.56,294.01,294.05,11566.0,292.0449,292.442,291.896,291.9357,11566.0
2025-02-27 12:15:00,294.16,294.16,293.65,293.66,5103.0,292.0449,292.0449,291.5385,291.5485,5103.0
2025-02-27 12:20:00,293.61,294.03,293.47,293.91,7917.0,291.4988,291.9158,291.3598,291.7967,7917.0
2025-02-27 12:25:00,293.94,294.79,293.84,294.75,7591.0,291.8265,292.6703,291.7272,292.6306,7591.0
2025-02-27 12:30:00,294.76,295.13,294.17,294.41,5713.0,292.6406,293.0079,292.0548,292.2931,5713.0
2025-02-27 12:35:00,294.47,294.72,294.26,294.37,13491.0,292.3526,292.6008,292.1442,292.2534,13491.0
2025-02-27 12:40:00,294.2,294.21,293.35,293.49,41778.0,292.0846,292.0945,291.2407,291.3797,41778.0
2025-02-27 12:45:00,293.53,293.86,293.34,293.43,32465.0,291.4194,291.747,291.2308,291.3201,32465.0
2025-02-27 12:50:00,293.41,293.45,292.5,293.26,13984.0,291.3003,291.34,290.3968,291.1513,13984.0
2025-02-27 12:55:00,293.44,293.58,293.16,293.46,8081.0,291.3301,291.469,291.0521,291.3499,8081.0
2025-02-27 13:00:00,293.46,294.15,293.38,293.49,25292.0,291.3499,292.0349,291.2705,291.3797,25292.0
2025-02-27 13:05:00,293.53,294.17,293.43,293.43,53346.0,291.4194,292.0548,291.3201,291.3201,53346.0
2025-02-27 13:10:00,293.54,294.0,293.43,293.61,14851.0,291.4293,291.886,291.3201,291.4988,14851.0
2025-02-27 13:15:00,293.59,293.74,293.05,293.21,15470.0,291.479,291.6279,290.9429,291.1017,15470.0
2025-02-27 13:20:00,293.17,293.32,292.86,293.13,15088.0,291.062,291.2109,290.7542,291.0223,15088.0
2025-02-27 13:25:00,293.22,293.4,292.95,293.17,24302.0,291.1116,291.2903,290.8436,291.062,24302.0
2025-02-27 13:30:00,293.3,293.7,293.14,293.32,15173.0,291.1911,291.5882,291.0322,291.2109,15173.0
2025-02-27 13:35:00,293.21,293.24,292.57,292.73,12646.0,291.1017,291.1315,290.4663,290.6252,12646.0
2025-02-27 13:40:00,292.87,292.96,292.58,292.72,7400.0,290.7642,290.8535,290.4762,290.6152,7400.0
2025-02-27 13:45:00,292.77,293.28,292.35,293.01,32760.0,290.6649,291.1712,290.2479,290.9031,32760.0
2025-02-27 13:50:00,292.85,293.08,292.47,292.86,15027.0,290.7443,290.9726,290.367,290.7542,15027.0
2025-02-27 13:55:00,292.9,293.07,292.09,292.09,9340.0,290.7939,290.9627,289.9898,289.9898,9340.0
2025-02-27 14:00:00,292.21,292.41,292.0,292.03,11619.0,290.1089,290.3075,289.9004,289.9302,11619.0
2025-02-27 14:05:00,292.03,292.55,292.03,292.3,10583.0,289.9302,290.4465,289.9302,290.1982,10583.0
2025-02-27 14:10:00,292.23,292.49,291.92,291.96,5496.0,290.1288,290.3869,289.821,289.8607,5496.0
2025-02-27 14:15:00,291.94,292.19,291.56,292.16,18324.0,289.8408,290.089,289.4636,290.0593,18324.0
2025-02-27 14:20:00,292.34,292.34,291.28,291.57,9170.0,290.238,290.238,289.1856,289.4735,9170.0
2025-02-27 14:25:00,291.47,291.61,290.64,290.74,16487.0,289.3742,289.5132,288.5502,288.6495,16487.0
2025-02-27 14:30:00,290.76,290.83,289.03,289.22,18346.0,288.6693,288.7388,286.9518,287.1404,18346.0
2025-02-27 14:35:00,289.24,290.23,289.24,289.77,27322.0,287.1603,288.1431,287.1603,287.6864,27322.0
2025-02-27 14:40:00,289.61,289.71,288.91,289.26,21389.0,287.5276,287.6269,286.8326,287.1801,21389.0
2025-02-27 14:45:00,289.38,289.71,289.03,289.44,38809.0,287.2992,287.6269,286.9518,287.3588,38809.0
2025-02-27 14:50:00,289.44,290.11,289.16,289.93,47058.0,287.3588,288.024,287.0808,287.8453,47058.0
2025-02-27 14:55:00,289.93,291.01,289.84,290.69,150397.0,287.8453,288.9175,287.7559,288.5998,150397.0
2025-02-27 15:00:00,290.69,290.7,289.14,289.6,51363.0,288.5998,288.6098,287.061,287.5177,51363.0
2025-02-27 15:05:00,289.6,290.05,289.45,289.97,33735.0,287.5177,287.9644,287.3687,287.885,33735.0
2025-02-27 15:10:00,290.15,290.15,289.47,289.95,77601.0,288.0637,288.0637,287.3886,287.8651,77601.0
2025-02-27 15:15:00,289.87,290.22,289.35,289.77,64309.0,287.7857,288.1332,287.2695,287.6864,64309.0
2025-02-27 15:20:00,289.66,290.61,289.46,290.57,70245.0,287.5772,288.5204,287.3787,288.4807,70245.0
2025-02-27 15:25:00,290.53,290.75,289.85,289.87,52588.0,288.441,288.6594,287.7659,287.7857,52588.0
2025-02-27 15:30:00,289.96,290.59,289.89,290.51,62270.0,287.8751,288.5005,287.8056,288.4211,62270.0
2025-02-27 15:35:00,290.53,291.13,290.25,290.25,40863.0,288.441,289.0367,288.163,288.163,40863.0
2025-02-27 15:40:00,290.25,290.26,289.5,290.19,42013.0,288.163,288.1729,287.4184,288.1034,42013.0
2025-02-27 15:45:00,290.19,290.78,289.88,290.67,72545.0,288.1034,288.6892,287.7957,288.58,72545.0
2025-02-27 15:50:00,290.56,291.0,290.18,290.61,85322.0,288.4708,288.9076,288.0935,288.5204,85322.0
2025-02-27 15:55:00,290.65,290.67,289.8,290.33,189341.0,288.5601,288.58,287.7162,288.2424,189341.0
2025-02-28 09:30:00,289.45,290.0,285.18,285.9,70509.0,287.3687,287.9148,283.1294,283.8443,70509.0
2025-02-28 09:35:00,285.73,288.61,285.73,287.86,87301.0,283.6755,286.5348,283.6755,285.7902,87301.0
2025-02-28 09:40:00,287.53,287.58,285.49,286.84,35125.0,285.4625,285.5122,283.4372,284.7775,35125.0
2025-02-28 09:45:00,286.75,287.31,286.25,286.53,36900.0,284.6882,285.2441,284.1918,284.4697,36900.0
2025-02-28 09:50:00,286.61,287.31,286.4,286.81,41411.0,284.5492,285.2441,284.3407,284.7477,41411.0
2025-02-28 09:55:00,286.81,287.04,284.79,286.56,26380.0,284.7477,284.9761,282.7422,284.4995,26380.0
2025-02-28 10:00:00,286.3,287.74,285.95,287.19,28885.0,284.2414,285.671,283.8939,285.125,28885.0
2025-02-28 10:05:00,287.03,288.61,286.56,288.35,27841.0,284.9661,286.5348,284.4995,286.2767,27841.0
2025-02-28 10:10:00,288.47,288.86,287.99,288.79,41661.0,286.3958,286.783,285.9192,286.7135,41661.0
2025-02-28 10:15:00,288.68,288.7,287.36,287.88,32923.0,286.6043,286.6241,285.2938,285.81,32923.0
2025-02-28 10:20:00,287.9,289.32,287.55,289.06,34441.0,285.8299,287.2397,285.4824,286.9815,34441.0
2025-02-28 10:25:00,289.06,289.78,288.61,289.78,14160.0,286.9815,287.6964,286.5348,287.6964,14160.0
2025-02-28 10:30:00,289.67,289.78,288.83,289.29,69187.0,287.5872,287.6964,286.7532,287.2099,69187.0
2025-02-28 10:35:00,289.17,289.21,287.98,288.58,26657.0,287.0908,287.1305,285.9093,286.505,26657.0
2025-02-28 10:40:00,288.48,288.6,288.0,288.0,6388.0,286.4057,286.5249,285.9292,285.9292,6388.0
2025-02-28 10:45:00,288.0,288.44,287.75,287.93,25668.0,285.9292,286.366,285.681,285.8597,25668.0
2025-02-28 10:50:00,287.93,288.96,287.92,288.89,35845.0,285.8597,286.8823,285.8497,286.8128,35845.0
2025-02-28 10:55:00,288.82,289.2,288.7,289.07,11187.0,286.7433,287.1205,286.6241,286.9915,11187.0
2025-02-28 11:00:00,289.07,289.87,289.07,289.48,41305.0,286.9915,287.7857,286.9915,287.3985,41305.0
2025-02-28 11:05:00,289.47,290.27,289.28,289.87,51648.0,287.3886,288.1828,287.2,287.7857,51648.0
2025-02-28 11:10:00,289.75,289.87,288.91,289.1,8257.0,287.6666,287.7857,286.8326,287.0213,8257.0
2025-02-28 11:15:00,288.74,288.79,288.23,288.54,8374.0,286.6638,286.7135,286.1575,286.4653,8374.0
2025-02-28 11:20:00,288.37,289.13,288.37,288.42,13032.0,286.2965,287.051,286.2965,286.3461,13032.0
2025-02-28 11:25:00,288.51,288.86,288.03,288.07,10170.0,286.4355,286.783,285.959,285.9987,10170.0
2025-02-28 11:30:00,288.01,288.65,287.83,288.63,47750.0,285.9391,286.5745,285.7604,286.5546,47750.0
2025-02-28 11:35:00,288.63,289.25,288.57,288.92,8084.0,286.5546,287.1702,286.4951,286.8426,8084.0
2025-02-28 11:40:00,288.99,289.55,288.9,289.46,18440.0,286.912,287.468,286.8227,287.3787,18440.0
2025-02-28 11:45:00,289.37,290.16,289.31,289.94,5044.0,287.2893,288.0736,287.2297,287.8552,5044.0
2025-02-28 11:50:00,289.93,290.07,289.64,289.86,10716.0,287.8453,287.9843,287.5574,287.7758,10716.0
2025-02-28 11:55:00,289.65,289.91,289.31,289.6,15479.0,287.5673,287.8254,287.2297,287.5177,15479.0
2025-02-28 12:00:00,289.63,289.79,289.35,289.35,6856.0,287.5474,287.7063,287.2695,287.2695,6856.0
2025-02-28 12:05:00,289.37,289.86,289.03,289.37,12102.0,287.2893,287.7758,286.9518,287.2893,12102.0
2025-02-28 12:10:00,289.37,290.35,289.36,290.3,45243.0,287.2893,288.2623,287.2794,288.2126,45243.0
2025-02-28 12:15:00,290.3,290.68,289.94,290.47,22228.0,288.2126,288.5899,287.8552,288.3814,22228.0
2025-02-28 12:20:00,290.42,290.47,289.14,289.43,20926.0,288.3318,288.3814,287.061,287.3489,20926.0
2025-02-28 12:25:00,289.4,289.89,289.32,289.65,13988.0,287.3191,287.8056,287.2397,287.5673,13988.0
2025-02-28 12:30:00,289.65,289.65,289.05,289.21,18013.0,287.5673,287.5673,286.9716,287.1305,18013.0
2025-02-28 12:35:00,289.1,289.22,288.74,288.98,11920.0,287.0213,287.1404,286.6638,286.9021,11920.0
2025-02-28 12:40:00,289.03,289.03,288.02,288.22,8851.0,286.9518,286.9518,285.949,286.1476,8851.0
2025-02-28 12:45:00,288.28,288.44,287.08,287.23,19262.0,286.2072,286.366,285.0158,285.1647,19262.0
2025-02-28 12:50:00,287.05,288.08,286.88,287.85,22178.0,284.986,286.0086,284.8172,285.7802,22178.0
2025-02-28 12:55:00,287.68,287.74,287.0,287.08,15420.0,285.6115,285.671,284.9364,285.0158,15420.0
2025-02-28 13:00:00,286.95,287.86,286.89,287.32,12127.0,284.8867,285.7902,284.8271,285.2541,12127.0
2025-02-28 13:05:00,287.48,287.63,286.93,287.21,25509.0,285.4129,285.5618,284.8669,285.1448,25509.0
2025-02-28 13:10:00,287.04,287.45,286.99,287.16,21355.0,284.9761,285.3831,284.9264,285.0952,21355.0
2025-02-28 13:15:00,287.21,287.49,286.27,286.49,12243.0,285.1448,285.4228,284.2116,284.43,12243.0
2025-02-28 13:20:00,286.49,287.27,286.48,286.61,13572.0,284.43,285.2044,284.4201,284.5492,13572.0
2025-02-28 13:25:00,286.84,287.93,286.65,287.79,22392.0,284.7775,285.8597,284.5889,285.7207,22392.0
2025-02-28 13:30:00,287.58,288.06,287.27,288.0,11453.0,285.5122,285.9887,285.2044,285.9292,11453.0
2025-02-28 13:35:00,288.19,289.01,288.02,288.83,10937.0,286.1178,286.9319,285.949,286.7532,10937.0
2025-02-28 13:40:00,288.87,289.31,288.53,289.14,10302.0,286.7929,287.2297,286.4554,287.061,10302.0
2025-02-28 13:45:00,289.02,289.27,288.94,289.1,16822.0,286.9418,287.19,286.8624,287.0213,16822.0
2025-02-28 13:50:00,289.0,289.35,288.93,289.06,12576.0,286.922,287.2695,286.8525,286.9815,12576.0
2025-02-28 13:55:00,289.09,289.25,288.02,288.06,23436.0,287.0113,287.1702,285.949,285.9887,23436.0
2025-02-28 14:00:00,288.06,288.83,287.89,287.89,20330.0,285.9887,286.7532,285.82,285.82,20330.0
2025-02-28 14:05:00,288.03,288.48,287.5,287.77,5762.0,285.959,286.4057,285.4328,285.7008,5762.0
2025-02-28 14:10:00,287.87,287.99,287.37,287.58,5991.0,285.8001,285.9192,285.3037,285.5122,5991.0
2025-02-28 14:15:00,287.71,288.61,287.7,288.61,13178.0,285.6413,286.5348,285.6313,286.5348,13178.0
2025-02-28 14:20:00,288.68,288.68,287.89,288.21,8564.0,286.6043,286.6043,285.82,286.1377,8564.0
2025-02-28 14:25:00,288.26,288.68,288.26,288.55,8557.0,286.1873,286.6043,286.1873,286.4752,8557.0
2025-02-28 14:30:00,288.42,289.1,288.31,288.66,12791.0,286.3461,287.0213,286.2369,286.5844,12791.0
2025-02-28 14:35:00,288.64,289.27,288.55,289.08,40430.0,286.5646,287.19,286.4752,287.0014,40430.0
2025-02-28 14:40:00,288.96,289.61,288.92,289.47,27787.0,286.8823,287.5276,286.8426,287.3886,27787.0
2025-02-28 14:45:00,289.35,289.82,289.16,289.76,29920.0,287.2695,287.7361,287.0808,287.6765,29920.0
2025-02-28 14:50:00,289.72,290.12,289.55,290.1,41341.0,287.6368,288.0339,287.468,288.0141,41341.0
2025-02-28 14:55:00,289.86,290.32,289.79,290.26,22780.0,287.7758,288.2325,287.7063,288.1729,22780.0
2025-02-28 15:00:00,290.15,290.68,290.13,290.58,40936.0,288.0637,288.5899,288.0439,288.4906,40936.0
2025-02-28 15:05:00,290.68,290.76,290.24,290.39,22539.0,288.5899,288.6693,288.1531,288.302,22539.0
2025-02-28 15:10:00,290.38,290.44,289.79,289.92,14306.0,288.2921,288.3516,287.7063,287.8354,14306.0
2025-02-28 15:15:00,289.82,290.11,289.35,289.43,19294.0,287.7361,288.024,287.2695,287.3489,19294.0
2025-02-28 15:20:00,289.31,289.76,289.15,289.39,34248.0,287.2297,287.6765,287.0709,287.3092,34248.0
2025-02-28 15:25:00,289.4,290.1,289.25,289.99,44390.0,287.3191,288.0141,287.1702,287.9049,44390.0
2025-02-28 15:30:00,289.99,289.99,288.94,288.94,35351.0,287.9049,287.9049,286.8624,286.8624,35351.0
2025-02-28 15:35:00,288.94,289.5,288.48,289.31,26842.0,286.8624,287.4184,286.4057,287.2297,26842.0
2025-02-28 15:40:00,289.32,290.0,289.32,289.93,45671.0,287.2397,287.9148,287.2397,287.8453,45671.0
2025-02-28 15:45:00,289.93,290.4,289.72,290.35,28504.0,287.8453,288.3119,287.6368,288.2623,28504.0
2025-02-28 15:50:00,291.24,291.58,290.56,291.58,37393.0,289.1459,289.4834,288.4708,289.4834,37393.0
2025-02-28 15:55:00,291.68,293.38,291.67,293.32,244380.0,289.5827,291.2705,289.5728,291.2109,244380.0
2025-03-03 09:30:00,294.98,296.72,293.01,293.55,60475.0,292.859,294.5865,290.9031,291.4393,60475.0
2025-03-03 09:35:00,293.54,293.55,289.94,291.12,62345.0,291.4293,291.4393,287.8552,289.0267,62345.0
2025-03-03 09:40:00,291.3,291.67,288.3,288.37,96312.0,289.2054,289.5728,286.227,286.2965,96312.0
2025-03-03 09:45:00,288.34,290.0,288.02,288.62,39128.0,286.2667,287.9148,285.949,286.5447,39128.0
2025-03-03 09:50:00,288.62,289.42,288.15,288.68,68820.0,286.5447,287.339,286.0781,286.6043,68820.0
2025-03-03 09:55:00,288.57,288.69,287.04,287.53,52857.0,286.4951,286.6142,284.9761,285.4625,52857.0
2025-03-03 10:00:00,287.38,287.53,285.19,285.73,76257.0,285.3136,285.4625,283.1394,283.6755,76257.0
2025-03-03 10:05:00,285.94,286.01,283.89,284.66,72802.0,283.884,283.9535,281.8487,282.6132,72802.0
2025-03-03 10:10:00,284.25,285.35,284.04,284.54,33821.0,282.2061,283.2982,281.9976,282.494,33821.0
2025-03-03 10:15:00,284.52,285.47,284.33,285.17,28987.0,282.4742,283.4174,282.2856,283.1195,28987.0
2025-03-03 10:20:00,285.07,287.45,285.0,286.95,21308.0,283.0202,285.3831,282.9507,284.8867,21308.0
2025-03-03 10:25:00,286.95,287.97,286.84,287.56,18476.0,284.8867,285.8994,284.7775,285.4923,18476.0
2025-03-03 10:30:00,287.66,288.27,287.23,287.99,14731.0,285.5916,286.1972,285.1647,285.9192,14731.0
2025-03-03 10:35:00,288.04,288.04,286.67,287.34,23304.0,285.9689,285.9689,284.6087,285.2739,23304.0
2025-03-03 10:40:00,287.43,288.16,286.87,288.16,11942.0,285.3633,286.088,284.8073,286.088,11942.0
2025-03-03 10:45:00,288.19,288.33,286.81,286.81,14029.0,286.1178,286.2568,284.7477,284.7477,14029.0
2025-03-03 10:50:00,286.89,287.88,286.77,287.57,18879.0,284.8271,285.81,284.708,285.5023,18879.0
2025-03-03 10:55:00,287.78,287.84,286.47,286.56,10548.0,285.7107,285.7703,284.4102,284.4995,10548.0
2025-03-03 11:00:00,286.56,287.42,286.33,286.33,15077.0,284.4995,285.3533,284.2712,284.2712,15077.0
2025-03-03 11:05:00,286.56,286.86,286.26,286.72,16285.0,284.4995,284.7974,284.2017,284.6584,16285.0
2025-03-03 11:10:00,286.73,287.12,286.41,286.91,12078.0,284.6683,285.0555,284.3506,284.847,12078.0
2025-03-03 11:15:00,286.91,286.97,286.58,286.82,10068.0,284.847,284.9066,284.5194,284.7577,10068.0
2025-03-03 11:20:00,286.81,288.35,286.62,288.19,17620.0,284.7477,286.2767,284.5591,286.1178,17620.0
2025-03-03 11:25:00,288.28,288.28,287.21,287.73,22295.0,286.2072,286.2072,285.1448,285.6611,22295.0
2025-03-03 11:30:00,287.69,287.9,287.22,287.31,17184.0,285.6214,285.8299,285.1548,285.2441,17184.0
2025-03-03 11:35:00,287.14,287.75,286.98,287.65,16078.0,285.0754,285.681,284.9165,285.5817,16078.0
2025-03-03 11:40:00,287.71,287.71,286.77,286.92,11200.0,285.6413,285.6413,284.708,284.8569,11200.0
2025-03-03 11:45:00,287.06,287.58,286.81,287.58,9976.0,284.9959,285.5122,284.7477,285.5122,9976.0
2025-03-03 11:50:00,287.74,287.98,286.82,287.25,11178.0,285.671,285.9093,284.7577,285.1846,11178.0
2025-03-03 11:55:00,287.2,287.85,287.16,287.69,7186.0,285.1349,285.7802,285.0952,285.6214,7186.0
2025-03-03 12:00:00,287.69,288.18,287.5,288.18,23465.0,285.6214,286.1079,285.4328,286.1079,23465.0
2025-03-03 12:05:00,288.27,288.81,287.98,288.25,17495.0,286.1972,286.7333,285.9093,286.1774,17495.0
2025-03-03 12:10:00,288.31,288.76,288.06,288.74,19129.0,286.2369,286.6837,285.9887,286.6638,19129.0
2025-03-03 12:15:00,288.75,289.18,288.34,288.62,15584.0,286.6738,287.1007,286.2667,286.5447,15584.0
2025-03-03 12:20:00,288.65,288.65,288.33,288.42,12390.0,286.5745,286.5745,286.2568,286.3461,12390.0
2025-03-03 12:25:00,288.45,288.46,287.35,287.35,7400.0,286.3759,286.3859,285.2838,285.2838,7400.0
2025-03-03 12:30:00,287.43,287.67,287.1,287.26,18262.0,285.3633,285.6015,285.0356,285.1945,18262.0
2025-03-03 12:35:00,287.29,287.67,287.0,287.52,18477.0,285.2243,285.6015,284.9364,285.4526,18477.0
2025-03-03 12:40:00,287.52,287.84,287.19,287.33,9347.0,285.4526,285.7703,285.125,285.264,9347.0
2025-03-03 12:45:00,287.27,287.29,286.38,286.69,8381.0,285.2044,285.2243,284.3208,284.6286,8381.0
2025-03-03 12:50:00,286.51,286.66,285.82,286.05,6989.0,284.4499,284.5988,283.7648,283.9932,6989.0
2025-03-03 12:55:00,286.05,286.18,285.17,285.5,19669.0,283.9932,284.1223,283.1195,283.4471,19669.0
2025-03-03 13:00:00,285.4,285.64,284.82,285.01,26329.0,283.3479,283.5861,282.772,282.9607,26329.0
2025-03-03 13:05:00,284.93,284.93,283.84,283.86,17821.0,282.8812,282.8812,281.7991,281.8189,17821.0
2025-03-03 13:10:00,283.85,283.94,282.84,282.96,15163.0,281.809,281.8984,280.8063,280.9254,15163.0
2025-03-03 13:15:00,282.86,284.06,282.86,283.86,26551.0,280.8261,282.0175,280.8261,281.8189,26551.0
2025-03-03 13:20:00,283.77,284.61,283.69,284.56,10633.0,281.7296,282.5635,281.6502,282.5139,10633.0
2025-03-03 13:25:00,284.41,284.42,282.87,283.05,25003.0,282.365,282.3749,280.8361,281.0148,25003.0
2025-03-03 13:30:00,282.81,283.34,282.15,282.4,23292.0,280.7765,281.3027,280.1212,280.3694,23292.0
2025-03-03 13:35:00,282.56,283.08,282.24,282.63,23059.0,280.5283,281.0445,280.2106,280.5978,23059.0
2025-03-03 13:40:00,282.52,283.05,282.51,282.88,28317.0,280.4886,281.0148,280.4786,280.846,28317.0
2025-03-03 13:45:00,282.88,284.35,282.58,283.75,86994.0,280.846,282.3054,280.5481,281.7097,86994.0
2025-03-03 13:50:00,283.63,283.92,282.92,283.09,7744.0,281.5906,281.8785,280.8857,281.0545,7744.0
2025-03-03 13:55:00,283.32,283.58,282.94,283.24,24874.0,281.2828,281.5409,280.9056,281.2034,24874.0
2025-03-03 14:00:00,283.27,284.01,283.08,283.61,14508.0,281.2332,281.9679,281.0445,281.5707,14508.0
2025-03-03 14:05:00,283.64,284.02,283.45,283.6,18759.0,281.6005,281.9778,281.4119,281.5608,18759.0
2025-03-03 14:10:00,283.54,283.84,283.23,283.42,18165.0,281.5012,281.7991,281.1935,281.3821,18165.0
2025-03-03 14:15:00,283.61,283.61,282.8,282.85,9931.0,281.5707,281.5707,280.7666,280.8162,9931.0
2025-03-03 14:20:00,282.98,283.82,282.88,283.32,30585.0,280.9453,281.7792,280.846,281.2828,30585.0
2025-03-03 14:25:00,283.15,283.2,282.25,282.56,17349.0,281.114,281.1637,280.2205,280.5283,17349.0
2025-03-03 14:30:00,282.52,283.13,282.36,282.46,19875.0,280.4886,281.0942,280.3297,280.429,19875.0
2025-03-03 14:35:00,282.47,282.59,281.6,282.01,21745.0,280.4389,280.5581,279.5752,279.9822,21745.0
2025-03-03 14:40:00,282.28,282.83,282.2,282.57,17378.0,280.2503,280.7963,280.1709,280.5382,17378.0
2025-03-03 14:45:00,282.56,282.58,281.44,281.44,16380.0,280.5283,280.5481,279.4163,279.4163,16380.0
2025-03-03 14:50:00,281.46,281.91,280.01,280.46,30231.0,279.4362,279.883,277.9966,278.4434,30231.0
2025-03-03 14:55:00,280.54,280.99,279.73,280.02,61962.0,278.5228,278.9696,277.7186,278.0065,61962.0
2025-03-03 15:00:00,279.87,280.01,278.0,278.4,54478.0,277.8576,277.9966,276.0011,276.3982,54478.0
2025-03-03 15:05:00,278.4,278.77,277.97,278.27,59558.0,276.3982,276.7655,275.9713,276.2691,59558.0
2025-03-03 15:10:00,278.36,278.45,277.71,278.22,62278.0,276.3585,276.4478,275.7132,276.2195,62278.0
2025-03-03 15:15:00,278.25,278.96,278.0,278.33,38580.0,276.2493,276.9542,276.0011,276.3287,38580.0
2025-03-03 15:20:00,278.09,278.43,277.15,277.39,32705.0,276.0904,276.428,275.1572,275.3955,32705.0
2025-03-03 15:25:00,277.48,277.79,276.84,277.32,37583.0,275.4848,275.7926,274.8494,275.326,37583.0
2025-03-03 15:30:00,277.21,278.56,277.07,277.21,38256.0,275.2168,276.557,275.0778,275.2168,38256.0
2025-03-03 15:35:00,277.41,277.51,276.45,276.86,49380.0,275.4153,275.5146,274.4622,274.8693,49380.0
2025-03-03 15:40:00,276.86,277.16,276.23,276.55,71505.0,274.8693,275.1671,274.2438,274.5615,71505.0
2025-03-03 15:45:00,276.56,277.66,276.2,277.5,75064.0,274.5714,275.6635,274.214,275.5047,75064.0
2025-03-03 15:50:00,277.41,277.61,276.89,277.59,90882.0,275.4153,275.6139,274.8991,275.594,90882.0
2025-03-03 15:55:00,277.59,278.53,277.49,278.47,291221.0,275.594,276.5273,275.4947,276.4677,291221.0
2025-03-04 09:30:00,273.12,274.5,270.5,272.65,149540.0,271.1562,272.5262,268.555,270.6895,149540.0
2025-03-04 09:35:00,272.66,274.77,272.36,274.0,168218.0,270.6995,272.7943,270.4016,272.0298,168218.0
2025-03-04 09:40:00,273.89,274.38,271.7,271.77,82621.0,271.9206,272.4071,269.7464,269.8159,82621.0
2025-03-04 09:45:00,271.76,274.26,271.71,273.98,87235.0,269.8059,272.288,269.7563,272.01,87235.0
2025-03-04 09:50:00,273.74,273.97,272.12,272.6,77639.0,271.7717,272.0,270.1634,270.6399,77639.0
2025-03-04 09:55:00,272.61,273.61,272.0,272.09,85062.0,270.6498,271.6426,270.0442,270.1336,85062.0
2025-03-04 10:00:00,271.95,272.45,270.91,271.02,96968.0,269.9946,270.491,268.9621,269.0713,96968.0
2025-03-04 10:05:00,271.1,271.1,269.41,269.51,74756.0,269.1507,269.1507,267.4728,267.5721,74756.0
2025-03-04 10:10:00,269.51,271.1,269.2,269.97,99769.0,267.5721,269.1507,267.2643,268.0288,99769.0
2025-03-04 10:15:00,269.96,270.17,267.63,267.98,56812.0,268.0189,268.2274,265.7056,266.0531,56812.0
2025-03-04 10:20:00,268.15,269.36,267.84,269.35,47386.0,266.2219,267.4232,265.9141,267.4133,47386.0
2025-03-04 10:25:00,269.06,270.92,268.88,270.1,53811.0,267.1254,268.972,266.9466,268.1579,53811.0
2025-03-04 10:30:00,270.16,271.67,270.16,270.97,43877.0,268.2174,269.7166,268.2174,269.0216,43877.0
2025-03-04 10:35:00,270.98,271.35,269.76,270.05,100211.0,269.0315,269.3989,267.8203,268.1082,100211.0
2025-03-04 10:40:00,269.91,270.77,269.44,270.61,38363.0,267.9692,268.8231,267.5026,268.6642,38363.0
2025-03-04 10:45:00,270.61,271.03,270.09,270.47,77789.0,268.6642,269.0812,268.1479,268.5252,77789.0
2025-03-04 10:50:00,270.59,270.63,269.56,269.84,36799.0,268.6444,268.6841,267.6218,267.8997,36799.0
2025-03-04 10:55:00,269.67,270.74,269.2,270.32,51720.0,267.731,268.7933,267.2643,268.3763,51720.0
2025-03-04 11:00:00,270.16,270.72,269.18,269.53,40264.0,268.2174,268.7734,267.2445,267.592,40264.0
2025-03-04 11:05:00,269.62,270.05,269.0,269.07,27064.0,267.6813,268.1082,267.0658,267.1353,27064.0
2025-03-04 11:10:00,269.23,270.61,269.04,270.47,48244.0,267.2941,268.6642,267.1055,268.5252,48244.0
2025-03-04 11:15:00,270.33,271.36,269.84,270.02,35763.0,268.3862,269.4088,267.8997,268.0785,35763.0
2025-03-04 11:20:00,270.25,270.31,268.96,269.0,30524.0,268.3068,268.3664,267.0261,267.0658,30524.0
2025-03-04 11:25:00,268.94,269.13,268.26,268.81,54161.0,267.0062,267.1949,266.3311,266.8772,54161.0
2025-03-04 11:30:00,268.64,269.34,268.42,268.85,57958.0,266.7084,267.4033,266.49,266.9169,57958.0
2025-03-04 11:35:00,268.78,269.66,268.46,269.16,51235.0,266.8474,267.721,266.5297,267.2246,51235.0
2025-03-04 11:40:00,269.15,271.02,269.11,270.95,65956.0,267.2147,269.0713,267.175,269.0018,65956.0
2025-03-04 11:45:00,270.94,271.12,269.89,270.88,40031.0,268.9918,269.1705,267.9494,268.9323,40031.0
2025-03-04 11:50:00,270.73,273.0,270.51,272.82,43650.0,268.7833,271.037,268.5649,270.8583,43650.0
2025-03-04 11:55:00,272.91,273.66,272.45,272.53,60843.0,270.9477,271.6923,270.491,270.5704,60843.0
2025-03-04 12:00:00,272.83,273.12,272.13,273.12,22244.0,270.8682,271.1562,270.1733,271.1562,22244.0
2025-03-04 12:05:00,272.8,272.97,272.28,272.9,23082.0,270.8385,271.0072,270.3222,270.9377,23082.0
2025-03-04 12:10:00,272.69,274.34,272.68,274.29,32668.0,270.7293,272.3674,270.7193,272.3177,32668.0
2025-03-04 12:15:00,274.29,274.96,273.96,274.25,112507.0,272.3177,272.9829,271.9901,272.278,112507.0
2025-03-04 12:20:00,274.07,275.65,274.05,275.36,56988.0,272.0993,273.668,272.0795,273.3801,56988.0
2025-03-04 12:25:00,275.39,277.24,275.25,276.16,26380.0,273.4098,275.2465,273.2708,274.1743,26380.0
2025-03-04 12:30:00,276.01,276.02,275.2,275.65,13378.0,274.0254,274.0353,273.2212,273.668,13378.0
2025-03-04 12:35:00,275.66,276.65,275.66,276.62,48785.0,273.6779,274.6608,273.6779,274.631,48785.0
2025-03-04 12:40:00,276.55,277.01,276.0,276.8,53934.0,274.5615,275.0182,274.0155,274.8097,53934.0
2025-03-04 12:45:00,276.63,277.21,276.51,276.94,29255.0,274.6409,275.2168,274.5218,274.9487,29255.0
2025-03-04 12:50:00,276.88,276.88,275.47,275.66,42670.0,274.8891,274.8891,273.4893,273.6779,42670.0
2025-03-04 12:55:00,275.65,275.88,274.86,274.88,26376.0,273.668,273.8963,272.8836,272.9035,26376.0
2025-03-04 13:00:00,274.88,276.06,274.59,275.63,57261.0,272.9035,274.075,272.6156,273.6481,57261.0
2025-03-04 13:05:00,275.64,277.1,275.51,277.0,35000.0,273.658,275.1075,273.529,275.0083,35000.0
2025-03-04 13:10:00,276.94,277.93,276.94,277.79,28324.0,274.9487,275.9316,274.9487,275.7926,28324.0
2025-03-04 13:15:00,277.79,277.79,275.94,276.36,29113.0,275.7926,275.7926,273.9559,274.3729,29113.0
2025-03-04 13:20:00,276.28,276.65,275.72,276.14,21001.0,274.2934,274.6608,273.7375,274.1544,21001.0
2025-03-04 13:25:00,276.19,276.71,275.94,276.71,13963.0,274.2041,274.7203,273.9559,274.7203,13963.0
2025-03-04 13:30:00,276.63,277.43,276.29,277.43,14143.0,274.6409,275.4352,274.3034,275.4352,14143.0
2025-03-04 13:35:00,277.15,277.69,276.96,277.17,24187.0,275.1572,275.6933,274.9685,275.177,24187.0
2025-03-04 13:40:00,277.3,277.81,276.86,277.5,21985.0,275.3061,275.8124,274.8693,275.5047,21985.0
2025-03-04 13:45:00,277.56,278.02,277.31,277.63,42334.0,275.5642,276.0209,275.316,275.6337,42334.0
2025-03-04 13:50:00,277.41,278.17,277.25,277.98,9477.0,275.4153,276.1698,275.2565,275.9812,9477.0
2025-03-04 13:55:00,277.98,278.56,277.79,278.24,9532.0,275.9812,276.557,275.7926,276.2393,9532.0
2025-03-04 14:00:00,278.15,279.55,278.14,279.55,31684.0,276.15,277.5399,276.1401,277.5399,31684.0
2025-03-04 14:05:00,279.4,280.63,279.28,280.39,25924.0,277.391,278.6122,277.2719,278.3739,25924.0
2025-03-04 14:10:00,280.6,281.28,280.09,280.85,67647.0,278.5824,279.2575,278.076,278.8306,67647.0
2025-03-04 14:15:00,280.85,281.02,280.47,280.62,19358.0,278.8306,278.9994,278.4533,278.6022,19358.0
2025-03-04 14:20:00,280.62,281.96,280.32,281.76,51503.0,278.6022,279.9326,278.3044,279.734,51503.0
2025-03-04 14:25:00,281.9,282.4,281.21,281.41,76622.0,279.873,280.3694,279.188,279.3866,76622.0
2025-03-04 14:30:00,281.46,281.63,280.78,281.09,51130.0,279.4362,279.605,278.7611,279.0689,51130.0
2025-03-04 14:35:00,281.09,281.82,280.93,281.59,21827.0,279.0689,279.7936,278.91,279.5653,21827.0
2025-03-04 14:40:00,281.59,281.62,281.0,281.45,26795.0,279.5653,279.595,278.9795,279.4263,26795.0
2025-03-04 14:45:00,281.46,281.98,281.18,281.44,30807.0,279.4362,279.9525,279.1582,279.4163,30807.0
2025-03-04 14:50:00,281.59,282.66,281.47,281.99,74686.0,279.5653,280.6276,279.4461,279.9624,74686.0
2025-03-04 14:55:00,281.98,282.84,281.97,282.66,30915.0,279.9525,280.8063,279.9425,280.6276,30915.0
2025-03-04 15:00:00,282.66,283.34,282.6,283.04,70567.0,280.6276,281.3027,280.568,281.0048,70567.0
2025-03-04 15:05:00,282.99,283.9,282.69,283.46,38977.0,280.9552,281.8586,280.6573,281.4218,38977.0
2025-03-04 15:10:00,283.4,284.21,283.36,283.85,39734.0,281.3622,282.1664,281.3225,281.809,39734.0
2025-03-04 15:15:00,283.85,284.42,283.71,284.18,69596.0,281.809,282.3749,281.67,282.1366,69596.0
2025-03-04 15:20:00,284.23,285.26,283.85,285.26,51677.0,282.1863,283.2089,281.809,283.2089,51677.0
2025-03-04 15:25:00,285.13,285.56,283.65,283.65,92032.0,283.0798,283.5067,281.6104,281.6104,92032.0
2025-03-04 15:30:00,283.65,283.72,281.14,281.54,64450.0,281.6104,281.6799,279.1185,279.5156,64450.0
2025-03-04 15:35:00,281.63,281.71,280.51,280.82,64329.0,279.605,279.6844,278.493,278.8008,64329.0
2025-03-04 15:40:00,280.63,281.35,280.16,280.96,39200.0,278.6122,279.327,278.1455,278.9398,39200.0
2025-03-04 15:45:00,281.11,281.51,279.53,279.65,47483.0,279.0887,279.4858,277.5201,277.6392,47483.0
2025-03-04 15:50:00,279.54,279.58,277.58,278.2,81296.0,277.53,277.5697,275.5841,276.1996,81296.0
2025-03-04 15:55:00,278.45,279.31,278.25,279.14,281381.0,276.4478,277.3017,276.2493,277.1329,281381.0
2025-03-05 09:30:00,283.45,285.05,278.64,279.27,90913.0,281.4119,283.0004,276.6365,277.2619,90913.0
2025-03-05 09:35:00,279.48,280.85,278.46,279.74,39351.0,277.4704,278.8306,276.4578,277.7286,39351.0
2025-03-05 09:40:00,280.41,283.94,279.97,280.94,48489.0,278.3937,281.8984,277.9569,278.9199,48489.0
2025-03-05 09:45:00,280.92,281.74,279.97,279.97,28209.0,278.9001,279.7142,277.9569,277.9569,28209.0
2025-03-05 09:50:00,279.75,281.96,279.75,281.14,20490.0,277.7385,279.9326,277.7385,279.1185,20490.0
2025-03-05 09:55:00,281.1,281.7,280.02,280.9,25720.0,279.0788,279.6745,278.0065,278.8802,25720.0
2025-03-05 10:00:00,281.64,283.06,281.02,282.57,64196.0,279.6149,281.0247,278.9994,280.5382,64196.0
2025-03-05 10:05:00,282.84,283.66,281.98,282.36,24603.0,280.8063,281.6204,279.9525,280.3297,24603.0
2025-03-05 10:10:00,282.38,283.57,281.98,282.78,39694.0,280.3496,281.531,279.9525,280.7467,39694.0
2025-03-05 10:15:00,282.63,282.7,281.03,281.5,24592.0,280.5978,280.6673,279.0093,279.4759,24592.0
2025-03-05 10:20:00,281.67,282.28,280.03,281.12,29608.0,279.6447,280.2503,278.0165,279.0986,29608.0
2025-03-05 10:25:00,281.05,282.04,280.93,281.85,8117.0,279.0291,280.012,278.91,279.8234,8117.0
2025-03-05 10:30:00,281.56,282.83,281.33,282.61,17326.0,279.5355,280.7963,279.3071,280.5779,17326.0
2025-03-05 10:35:00,282.46,283.84,282.27,283.43,12810.0,280.429,281.7991,280.2404,281.392,12810.0
2025-03-05 10:40:00,283.66,283.85,282.87,283.38,14820.0,281.6204,281.809,280.8361,281.3424,14820.0
2025-03-05 10:45:00,283.09,283.52,282.79,282.91,11795.0,281.0545,281.4814,280.7566,280.8758,11795.0
2025-03-05 10:50:00,282.81,283.72,282.23,283.71,14573.0,280.7765,281.6799,280.2007,281.67,14573.0
2025-03-05 10:55:00,283.71,284.2,283.26,283.38,25378.0,281.67,282.1565,281.2233,281.3424,25378.0
2025-03-05 11:00:00,283.38,283.39,282.3,282.63,19872.0,281.3424,281.3523,280.2702,280.5978,19872.0
2025-03-05 11:05:00,282.8,283.43,282.05,282.43,21807.0,280.7666,281.392,280.022,280.3992,21807.0
2025-03-05 11:10:00,282.43,282.49,281.09,282.11,17133.0,280.3992,280.4588,279.0689,280.0815,17133.0
2025-03-05 11:15:00,282.2,282.5,281.59,281.67,30019.0,280.1709,280.4687,279.5653,279.6447,30019.0
2025-03-05 11:20:00,281.82,282.16,281.37,281.65,32768.0,279.7936,280.1312,279.3468,279.6248,32768.0
2025-03-05 11:25:00,281.85,282.62,281.56,282.4,34171.0,279.8234,280.5879,279.5355,280.3694,34171.0
2025-03-05 11:30:00,282.4,282.4,281.06,281.06,14310.0,280.3694,280.3694,279.0391,279.0391,14310.0
2025-03-05 11:35:00,281.22,282.34,281.21,282.25,16724.0,279.1979,280.3099,279.188,280.2205,16724.0
2025-03-05 11:40:00,282.1,282.43,281.05,281.1,13583.0,280.0716,280.3992,279.0291,279.0788,13583.0
2025-03-05 11:45:00,281.45,281.8,281.11,281.79,13506.0,279.4263,279.7737,279.0887,279.7638,13506.0
2025-03-05 11:50:00,281.61,281.61,280.92,281.37,43245.0,279.5851,279.5851,278.9001,279.3468,43245.0
2025-03-05 11:55:00,281.5,283.73,281.41,283.15,40442.0,279.4759,281.6899,279.3866,281.114,40442.0
2025-03-05 12:00:00,283.02,284.31,282.5,282.51,16288.0,280.985,282.2657,280.4687,280.4786,16288.0
2025-03-05 12:05:00,282.81,283.02,282.6,282.77,16781.0,280.7765,280.985,280.568,280.7368,16781.0
2025-03-05 12:10:00,282.94,283.27,282.32,282.73,9641.0,280.9056,281.2332,280.29,280.6971,9641.0
2025-03-05 12:15:00,282.79,283.05,282.55,282.55,12503.0,280.7566,281.0148,280.5184,280.5184,12503.0
2025-03-05 12:20:00,282.55,283.11,282.27,283.04,15829.0,280.5184,281.0743,280.2404,281.0048,15829.0
2025-03-05 12:25:00,283.04,283.24,282.34,283.24,16442.0,281.0048,281.2034,280.3099,281.2034,16442.0
2025-03-05 12:30:00,283.25,283.53,283.03,283.52,9500.0,281.2133,281.4913,280.9949,281.4814,9500.0
2025-03-05 12:35:00,283.31,283.85,283.12,283.85,11369.0,281.2729,281.809,281.0843,281.809,11369.0
2025-03-05 12:40:00,283.89,284.04,283.44,283.7,10524.0,281.8487,281.9976,281.402,281.6601,10524.0
2025-03-05 12:45:00,283.74,283.75,282.82,283.17,7688.0,281.6998,281.7097,280.7864,281.1339,7688.0
2025-03-05 12:50:00,283.52,284.28,283.52,283.73,6607.0,281.4814,282.2359,281.4814,281.6899,6607.0
2025-03-05 12:55:00,283.96,284.09,283.62,283.88,12769.0,281.9182,282.0473,281.5807,281.8388,12769.0
2025-03-05 13:00:00,283.91,284.11,283.62,283.97,13477.0,281.8686,282.0671,281.5807,281.9281,13477.0
2025-03-05 13:05:00,283.97,284.41,282.27,282.57,21660.0,281.9281,282.365,280.2404,280.5382,21660.0
2025-03-05 13:10:00,282.9,283.45,282.41,282.76,8947.0,280.8658,281.4119,280.3794,280.7268,8947.0
2025-03-05 13:15:00,282.72,283.48,282.72,283.42,8963.0,280.6871,281.4417,280.6871,281.3821,8963.0
2025-03-05 13:20:00,283.36,283.6,283.1,283.23,4594.0,281.3225,281.5608,281.0644,281.1935,4594.0
2025-03-05 13:25:00,283.26,283.66,282.89,282.89,17732.0,281.2233,281.6204,280.8559,280.8559,17732.0
2025-03-05 13:30:00,282.87,283.08,282.0,282.25,24088.0,280.8361,281.0445,279.9723,280.2205,24088.0
2025-03-05 13:35:00,282.12,282.52,281.55,282.52,10980.0,280.0914,280.4886,279.5255,280.4886,10980.0
2025-03-05 13:40:00,282.54,282.54,281.88,281.91,7465.0,280.5084,280.5084,279.8532,279.883,7465.0
2025-03-05 13:45:00,282.34,283.02,282.34,282.99,12529.0,280.3099,280.985,280.3099,280.9552,12529.0
2025-03-05 13:50:00,283.13,283.58,283.03,283.4,10229.0,281.0942,281.5409,280.9949,281.3622,10229.0
2025-03-05 13:55:00,283.61,284.04,283.42,283.92,7415.0,281.5707,281.9976,281.3821,281.8785,7415.0
2025-03-05 14:00:00,283.76,284.71,283.76,284.57,18328.0,281.7197,282.6628,281.7197,282.5238,18328.0
2025-03-05 14:05:00,284.59,286.43,284.54,286.27,23805.0,282.5437,284.3705,282.494,284.2116,23805.0
2025-03-05 14:10:00,286.27,286.55,285.92,286.51,21332.0,284.2116,284.4896,283.8641,284.4499,21332.0
2025-03-05 14:15:00,286.5,286.75,285.61,285.71,20474.0,284.44,284.6882,283.5564,283.6556,20474.0
2025-03-05 14:20:00,285.81,286.58,285.49,286.41,17909.0,283.7549,284.5194,283.4372,284.3506,17909.0
2025-03-05 14:25:00,286.46,286.63,286.03,286.15,31888.0,284.4002,284.569,283.9733,284.0925,31888.0
2025-03-05 14:30:00,286.26,286.63,285.98,286.39,26004.0,284.2017,284.569,283.9237,284.3307,26004.0
2025-03-05 14:35:00,286.26,286.55,285.77,286.45,41500.0,284.2017,284.4896,283.7152,284.3903,41500.0
2025-03-05 14:40:00,286.38,287.04,286.16,286.48,34043.0,284.3208,284.9761,284.1024,284.4201,34043.0
2025-03-05 14:45:00,286.48,287.04,286.21,286.93,17152.0,284.4201,284.9761,284.152,284.8669,17152.0
2025-03-05 14:50:00,287.03,287.39,286.82,287.38,35378.0,284.9661,285.3236,284.7577,285.3136,35378.0
2025-03-05 14:55:00,287.31,287.77,287.08,287.17,37456.0,285.2441,285.7008,285.0158,285.1051,37456.0
2025-03-05 15:00:00,287.06,287.85,287.03,287.71,45053.0,284.9959,285.7802,284.9661,285.6413,45053.0
2025-03-05 15:05:00,287.63,288.48,287.44,288.3,46667.0,285.5618,286.4057,285.3732,286.227,46667.0
2025-03-05 15:10:00,288.15,288.61,287.99,288.51,34212.0,286.0781,286.5348,285.9192,286.4355,34212.0
2025-03-05 15:15:00,288.6,288.76,286.84,287.35,67025.0,286.5249,286.6837,284.7775,285.2838,67025.0
2025-03-05 15:20:00,287.35,287.91,286.99,287.48,38595.0,285.2838,285.8398,284.9264,285.4129,38595.0
2025-03-05 15:25:00,287.39,288.29,287.39,288.2,26349.0,285.3236,286.2171,285.3236,286.1277,26349.0
2025-03-05 15:30:00,288.18,288.18,287.28,287.48,53851.0,286.1079,286.1079,285.2143,285.4129,53851.0
2025-03-05 15:35:00,287.5,287.61,286.59,287.61,43104.0,285.4328,285.542,284.5293,285.542,43104.0
2025-03-05 15:40:00,287.61,288.23,287.32,288.12,31463.0,285.542,286.1575,285.2541,286.0483,31463.0
2025-03-05 15:45:00,288.04,288.33,287.42,287.63,46208.0,285.9689,286.2568,285.3533,285.5618,46208.0
2025-03-05 15:50:00,287.54,288.3,287.11,288.1,69769.0,285.4725,286.227,285.0456,286.0284,69769.0
2025-03-05 15:55:00,288.03,288.12,287.54,287.61,228682.0,285.959,286.0483,285.4725,285.542,228682.0
2025-03-06 09:30:00,277.22,278.95,274.66,275.31,118484.0,275.2267,276.9442,272.6851,273.3304,118484.0
2025-03-06 09:35:00,275.31,275.52,272.28,275.52,100012.0,273.3304,273.5389,270.3222,273.5389,100012.0
2025-03-06 09:40:00,275.63,275.69,274.2,274.38,35592.0,273.6481,273.7077,272.2284,272.4071,35592.0
2025-03-06 09:45:00,274.53,277.68,274.39,277.42,42331.0,272.556,275.6834,272.417,275.4252,42331.0
2025-03-06 09:50:00,277.47,278.19,277.01,277.58,22110.0,275.4749,276.1897,275.0182,275.5841,22110.0
2025-03-06 09:55:00,277.49,277.98,275.88,276.88,24315.0,275.4947,275.9812,273.8963,274.8891,24315.0
2025-03-06 10:00:00,276.73,278.19,276.1,277.68,32619.0,274.7402,276.1897,274.1147,275.6834,32619.0
2025-03-06 10:05:00,277.32,278.62,277.32,278.13,7969.0,275.326,276.6166,275.326,276.1301,7969.0
2025-03-06 10:10:00,278.0,278.7,277.77,278.13,23228.0,276.0011,276.696,275.7727,276.1301,23228.0
2025-03-06 10:15:00,278.26,279.63,278.12,279.1,39018.0,276.2592,277.6194,276.1202,277.0932,39018.0
2025-03-06 10:20:00,279.03,280.0,278.83,278.88,39036.0,277.0237,277.9867,276.8251,276.8747,39036.0
2025-03-06 10:25:00,278.86,280.37,278.58,279.96,21164.0,276.8549,278.354,276.5769,277.947,21164.0
2025-03-06 10:30:00,279.7,279.96,279.26,279.28,18415.0,277.6888,277.947,277.252,277.2719,18415.0
2025-03-06 10:35:00,279.24,280.39,278.93,280.16,29319.0,277.2322,278.3739,276.9244,278.1455,29319.0
2025-03-06 10:40:00,280.08,280.67,279.85,280.51,53598.0,278.0661,278.6519,277.8378,278.493,53598.0
2025-03-06 10:45:00,280.44,280.57,279.68,279.93,39311.0,278.4235,278.5526,277.669,277.9172,39311.0
2025-03-06 10:50:00,279.69,279.98,278.35,278.71,78101.0,277.6789,277.9668,276.3486,276.706,78101.0
2025-03-06 10:55:00,278.61,279.81,278.17,279.39,12887.0,276.6067,277.7981,276.1698,277.3811,12887.0
2025-03-06 11:00:00,279.51,279.82,278.67,278.67,27777.0,277.5002,277.808,276.6663,276.6663,27777.0
2025-03-06 11:05:00,278.85,279.98,278.74,279.65,20455.0,276.845,277.9668,276.7358,277.6392,20455.0
2025-03-06 11:10:00,279.52,279.73,278.77,278.81,8624.0,277.5101,277.7186,276.7655,276.8052,8624.0
2025-03-06 11:15:00,278.82,279.1,278.34,278.36,24122.0,276.8152,277.0932,276.3386,276.3585,24122.0
2025-03-06 11:20:00,278.4,278.64,277.85,278.31,22929.0,276.3982,276.6365,275.8522,276.3088,22929.0
2025-03-06 11:25:00,278.62,279.0,277.7,278.76,19110.0,276.6166,276.9939,275.7032,276.7556,19110.0
2025-03-06 11:30:00,279.01,279.39,277.61,278.24,22981.0,277.0038,277.3811,275.6139,276.2393,22981.0
2025-03-06 11:35:00,278.52,278.55,277.5,277.76,7899.0,276.5173,276.5471,275.5047,275.7628,7899.0
2025-03-06 11:40:00,277.75,277.87,277.41,277.73,9040.0,275.7529,275.872,275.4153,275.733,9040.0
2025-03-06 11:45:00,277.92,278.0,277.37,277.65,6524.0,275.9216,276.0011,275.3756,275.6536,6524.0
2025-03-06 11:50:00,277.65,277.89,277.37,277.48,10385.0,275.6536,275.8919,275.3756,275.4848,10385.0
2025-03-06 11:55:00,277.62,277.62,276.92,276.92,10714.0,275.6238,275.6238,274.9288,274.9288,10714.0
2025-03-06 12:00:00,276.89,277.3,276.37,276.37,15524.0,274.8991,275.3061,274.3828,274.3828,15524.0
2025-03-06 12:05:00,276.1,276.43,275.65,276.43,23344.0,274.1147,274.4424,273.668,274.4424,23344.0
2025-03-06 12:10:00,276.31,276.49,275.74,276.09,14646.0,274.3232,274.5019,273.7573,274.1048,14646.0
2025-03-06 12:15:00,275.94,276.18,275.58,275.68,23833.0,273.9559,274.1942,273.5985,273.6978,23833.0
2025-03-06 12:20:00,275.83,276.88,275.77,276.41,20012.0,273.8467,274.8891,273.7871,274.4225,20012.0
2025-03-06 12:25:00,276.25,276.26,275.45,275.62,22443.0,274.2637,274.2736,273.4694,273.6382,22443.0
2025-03-06 12:30:00,275.53,276.39,275.47,275.79,7503.0,273.5488,274.4026,273.4893,273.807,7503.0
2025-03-06 12:35:00,275.68,275.82,275.36,275.55,7003.0,273.6978,273.8367,273.3801,273.5687,7003.0
2025-03-06 12:40:00,275.55,276.11,275.38,275.57,9600.0,273.5687,274.1247,273.3999,273.5885,9600.0
2025-03-06 12:45:00,275.73,275.82,275.15,275.31,24688.0,273.7474,273.8367,273.1716,273.3304,24688.0
2025-03-06 12:50:00,275.2,275.72,275.05,275.61,10602.0,273.2212,273.7375,273.0723,273.6283,10602.0
2025-03-06 12:55:00,275.7,276.44,275.69,276.09,12191.0,273.7176,274.4523,273.7077,274.1048,12191.0
2025-03-06 13:00:00,276.03,276.3,275.81,276.3,10037.0,274.0452,274.3133,273.8268,274.3133,10037.0
2025-03-06 13:05:00,276.42,276.84,276.28,276.49,17200.0,274.4324,274.8494,274.2934,274.5019,17200.0
2025-03-06 13:10:00,276.73,276.73,275.94,276.61,21003.0,274.7402,274.7402,273.9559,274.6211,21003.0
2025-03-06 13:15:00,276.72,277.67,276.72,277.54,13443.0,274.7303,275.6734,274.7303,275.5444,13443.0
2025-03-06 13:20:00,277.55,278.02,277.43,277.91,11222.0,275.5543,276.0209,275.4352,275.9117,11222.0
2025-03-06 13:25:00,277.87,278.05,276.93,277.06,10087.0,275.872,276.0507,274.9388,275.0678,10087.0
2025-03-06 13:30:00,277.06,277.44,276.93,277.23,10506.0,275.0678,275.4451,274.9388,275.2366,10506.0
2025-03-06 13:35:00,277.42,277.44,276.07,276.07,13325.0,275.4252,275.4451,274.0849,274.0849,13325.0
2025-03-06 13:40:00,276.06,276.06,275.38,275.92,11444.0,274.075,274.075,273.3999,273.936,11444.0
2025-03-06 13:45:00,275.77,276.67,275.77,276.44,10383.0,273.7871,274.6806,273.7871,274.4523,10383.0
2025-03-06 13:50:00,276.47,277.3,276.45,277.07,10388.0,274.4821,275.3061,274.4622,275.0778,10388.0
2025-03-06 13:55:00,277.06,277.42,276.9,277.17,11419.0,275.0678,275.4252,274.909,275.177,11419.0
2025-03-06 14:00:00,277.17,277.28,276.3,276.37,9822.0,275.177,275.2862,274.3133,274.3828,9822.0
2025-03-06 14:05:00,276.34,276.9,276.26,276.79,18964.0,274.353,274.909,274.2736,274.7998,18964.0
2025-03-06 14:10:00,276.88,277.29,276.47,276.67,30383.0,274.8891,275.2962,274.4821,274.6806,30383.0
2025-03-06 14:15:00,276.74,276.9,276.0,276.02,11303.0,274.7501,274.909,274.0155,274.0353,11303.0
2025-03-06 14:20:00,276.03,276.22,275.81,276.19,21076.0,274.0452,274.2339,273.8268,274.2041,21076.0
2025-03-06 14:25:00,276.1,276.24,275.39,275.51,26127.0,274.1147,274.2537,273.4098,273.529,26127.0
2025-03-06 14:30:00,275.49,276.35,275.42,276.25,21116.0,273.5091,274.3629,273.4396,274.2637,21116.0
2025-03-06 14:35:00,276.24,276.77,275.97,276.56,18986.0,274.2537,274.7799,273.9857,274.5714,18986.0
2025-03-06 14:40:00,276.53,277.77,276.42,277.48,16531.0,274.5416,275.7727,274.4324,275.4848,16531.0
2025-03-06 14:45:00,277.47,279.0,277.46,278.66,17117.0,275.4749,276.9939,275.465,276.6563,17117.0
2025-03-06 14:50:00,278.56,279.98,278.56,279.16,14731.0,276.557,277.9668,276.557,277.1527,14731.0
2025-03-06 14:55:00,279.06,279.06,276.79,276.79,20249.0,277.0535,277.0535,274.7998,274.7998,20249.0
2025-03-06 15:00:00,276.66,277.62,276.32,277.48,40753.0,274.6707,275.6238,274.3332,275.4848,40753.0
2025-03-06 15:05:00,277.41,277.86,277.25,277.71,22820.0,275.4153,275.8621,275.2565,275.7132,22820.0
2025-03-06 15:10:00,277.57,278.33,277.55,278.32,18238.0,275.5742,276.3287,275.5543,276.3188,18238.0
2025-03-06 15:15:00,278.1,278.37,277.45,277.91,22636.0,276.1004,276.3684,275.455,275.9117,22636.0
2025-03-06 15:20:00,277.86,278.08,276.29,276.39,23541.0,275.8621,276.0805,274.3034,274.4026,23541.0
2025-03-06 15:25:00,276.36,278.08,276.36,278.01,16669.0,274.3729,276.0805,274.3729,276.011,16669.0
2025-03-06 15:30:00,278.09,278.58,277.77,278.32,27300.0,276.0904,276.5769,275.7727,276.3188,27300.0
2025-03-06 15:35:00,278.05,278.59,277.73,277.82,27834.0,276.0507,276.5868,275.733,275.8224,27834.0
2025-03-06 15:40:00,277.89,277.98,276.76,276.86,24084.0,275.8919,275.9812,274.77,274.8693,24084.0
2025-03-06 15:45:00,276.93,277.69,276.93,277.6,34627.0,274.9388,275.6933,274.9388,275.6039,34627.0
2025-03-06 15:50:00,277.66,278.27,277.42,277.92,54712.0,275.6635,276.2691,275.4252,275.9216,54712.0
2025-03-06 15:55:00,277.97,277.99,276.86,277.45,153156.0,275.9713,275.9911,274.8693,275.455,153156.0
2025-03-07 09:30:00,275.55,276.68,275.0,276.13,85442.0,273.5687,274.6906,273.0226,274.1445,85442.0
2025-03-07 09:35:00,275.92,276.28,274.55,275.26,53745.0,273.936,274.2934,272.5759,273.2808,53745.0
2025-03-07 09:40:00,275.12,277.23,274.94,276.74,45846.0,273.1418,275.2366,272.9631,274.7501,45846.0
2025-03-07 09:45:00,276.54,278.35,276.54,278.22,31988.0,274.5516,276.3486,274.5516,276.2195,31988.0
2025-03-07 09:50:00,278.19,279.27,277.65,278.94,27606.0,276.1897,277.2619,275.6536,276.9343,27606.0
2025-03-07 09:55:00,278.76,279.03,278.13,278.34,22345.0,276.7556,277.0237,276.1301,276.3386,22345.0
2025-03-07 10:00:00,278.29,279.53,277.29,279.53,53661.0,276.289,277.5201,275.2962,277.5201,53661.0
2025-03-07 10:05:00,279.29,280.62,278.87,279.42,6860.0,277.2818,278.6022,276.8648,277.4109,6860.0
2025-03-07 10:10:00,279.66,280.45,278.32,278.32,23431.0,277.6491,278.4335,276.3188,276.3188,23431.0
2025-03-07 10:15:00,278.54,278.54,277.75,278.16,38198.0,276.5372,276.5372,275.7529,276.1599,38198.0
2025-03-07 10:20:00,278.19,278.7,277.55,278.37,21770.0,276.1897,276.696,275.5543,276.3684,21770.0
2025-03-07 10:25:00,277.88,278.7,277.5,277.94,12272.0,275.8819,276.696,275.5047,275.9415,12272.0
2025-03-07 10:30:00,277.89,277.89,276.72,277.29,67422.0,275.8919,275.8919,274.7303,275.2962,67422.0
2025-03-07 10:35:00,276.84,277.46,275.7,275.92,31158.0,274.8494,275.465,273.7176,273.936,31158.0
2025-03-07 10:40:00,275.81,275.82,274.73,275.04,30470.0,273.8268,273.8367,272.7546,273.0624,30470.0
2025-03-07 10:45:00,275.32,277.06,275.04,276.54,42354.0,273.3403,275.0678,273.0624,274.5516,42354.0
2025-03-07 10:50:00,276.64,276.64,274.86,276.04,19063.0,274.6509,274.6509,272.8836,274.0552,19063.0
2025-03-07 10:55:00,275.61,275.85,275.26,275.65,9453.0,273.6283,273.8665,273.2808,273.668,9453.0
2025-03-07 11:00:00,275.55,275.86,275.12,275.18,23640.0,273.5687,273.8765,273.1418,273.2013,23640.0
2025-03-07 11:05:00,275.11,275.72,274.79,275.5,38296.0,273.1319,273.7375,272.8142,273.519,38296.0
2025-03-07 11:10:00,275.51,276.06,275.33,275.75,15950.0,273.529,274.075,273.3503,273.7673,15950.0
2025-03-07 11:15:00,275.81,276.0,274.84,274.85,21873.0,273.8268,274.0155,272.8638,272.8737,21873.0
2025-03-07 11:20:00,275.02,275.05,274.19,274.5,35484.0,273.0425,273.0723,272.2185,272.5262,35484.0
2025-03-07 11:25:00,274.54,275.0,273.71,274.25,52540.0,272.566,273.0226,271.7419,272.278,52540.0
2025-03-07 11:30:00,274.38,274.89,273.97,274.48,61223.0,272.4071,272.9134,272.0,272.5064,61223.0
2025-03-07 11:35:00,274.47,274.9,274.1,274.73,117789.0,272.4965,272.9234,272.1291,272.7546,117789.0
2025-03-07 11:40:00,274.45,275.1,274.25,275.05,17171.0,272.4766,273.1219,272.278,273.0723,17171.0
2025-03-07 11:45:00,274.89,275.19,274.12,274.28,57568.0,272.9134,273.2113,272.149,272.3078,57568.0
2025-03-07 11:50:00,274.32,274.51,273.8,274.51,13028.0,272.3475,272.5362,271.8313,272.5362,13028.0
2025-03-07 11:55:00,274.5,274.71,274.18,274.48,7323.0,272.5262,272.7347,272.2085,272.5064,7323.0
2025-03-07 12:00:00,274.45,275.36,274.15,274.93,38930.0,272.4766,273.3801,272.1788,272.9531,38930.0
2025-03-07 12:05:00,275.15,275.38,274.38,274.46,21518.0,273.1716,273.3999,272.4071,272.4865,21518.0
2025-03-07 12:10:00,274.45,274.72,273.77,274.56,52808.0,272.4766,272.7447,271.8015,272.5858,52808.0
2025-03-07 12:15:00,274.53,274.53,273.87,274.15,10536.0,272.556,272.556,271.9008,272.1788,10536.0
2025-03-07 12:20:00,274.15,274.95,273.95,274.77,16197.0,272.1788,272.973,271.9802,272.7943,16197.0
2025-03-07 12:25:00,274.79,275.1,274.53,275.03,8947.0,272.8142,273.1219,272.556,273.0524,8947.0
2025-03-07 12:30:00,274.75,276.13,274.53,276.03,18780.0,272.7744,274.1445,272.556,274.0452,18780.0
2025-03-07 12:35:00,275.93,276.83,275.83,276.24,41316.0,273.946,274.8395,273.8467,274.2537,41316.0
2025-03-07 12:40:00,276.22,277.59,276.08,277.4,79829.0,274.2339,275.594,274.0949,275.4054,79829.0
2025-03-07 12:45:00,277.5,279.06,277.37,278.13,65026.0,275.5047,277.0535,275.3756,276.1301,65026.0
2025-03-07 12:50:00,278.1,279.3,277.82,279.07,36808.0,276.1004,277.2917,275.8224,277.0634,36808.0
2025-03-07 12:55:00,279.03,279.1,277.47,278.03,24844.0,277.0237,277.0932,275.4749,276.0309,24844.0
2025-03-07 13:00:00,278.03,279.86,277.76,279.74,63997.0,276.0309,277.8477,275.7628,277.7286,63997.0
2025-03-07 13:05:00,279.79,281.46,279.77,280.41,89795.0,277.7782,279.4362,277.7583,278.3937,89795.0
2025-03-07 13:10:00,280.41,280.83,279.68,280.22,13729.0,278.3937,278.8107,277.669,278.2051,13729.0
2025-03-07 13:15:00,280.22,280.68,279.83,280.45,75241.0,278.2051,278.6618,277.8179,278.4335,75241.0
2025-03-07 13:20:00,280.38,280.6,279.97,280.17,27397.0,278.364,278.5824,277.9569,278.1555,27397.0
2025-03-07 13:25:00,280.03,280.45,279.57,279.82,25125.0,278.0165,278.4335,277.5598,277.808,25125.0
2025-03-07 13:30:00,279.86,280.43,279.6,280.29,31437.0,277.8477,278.4136,277.5896,278.2746,31437.0
2025-03-07 13:35:00,280.25,281.34,280.03,281.25,20126.0,278.2349,279.3171,278.0165,279.2277,20126.0
2025-03-07 13:40:00,281.28,281.43,280.84,281.32,18462.0,279.2575,279.4064,278.8207,279.2972,18462.0
2025-03-07 13:45:00,281.41,281.98,281.17,281.23,19783.0,279.3866,279.9525,279.1483,279.2078,19783.0
2025-03-07 13:50:00,281.22,281.93,280.97,281.93,17336.0,279.1979,279.9028,278.9497,279.9028,17336.0
2025-03-07 13:55:00,281.77,282.38,281.69,282.36,14781.0,279.744,280.3496,279.6645,280.3297,14781.0
2025-03-07 14:00:00,282.41,282.88,282.06,282.82,33700.0,280.3794,280.846,280.0319,280.7864,33700.0
2025-03-07 14:05:00,282.88,282.92,281.81,281.81,15476.0,280.846,280.8857,279.7837,279.7837,15476.0
2025-03-07 14:10:00,281.89,283.0,281.89,282.88,21187.0,279.8631,280.9651,279.8631,280.846,21187.0
2025-03-07 14:15:00,282.93,283.68,282.86,283.65,8395.0,280.8956,281.6402,280.8261,281.6104,8395.0
2025-03-07 14:20:00,283.76,284.91,283.48,284.44,21376.0,281.7197,282.8614,281.4417,282.3948,21376.0
2025-03-07 14:25:00,284.63,284.64,283.43,283.98,12817.0,282.5834,282.5933,281.392,281.9381,12817.0
2025-03-07 14:30:00,284.04,284.46,283.9,284.39,17893.0,281.9976,282.4146,281.8586,282.3451,17893.0
2025-03-07 14:35:00,284.43,285.02,283.96,284.67,26455.0,282.3848,282.9706,281.9182,282.6231,26455.0
2025-03-07 14:40:00,284.74,284.95,284.14,284.41,15064.0,282.6926,282.9011,282.0969,282.365,15064.0
2025-03-07 14:45:00,284.49,284.49,283.62,283.62,21510.0,282.4444,282.4444,281.5807,281.5807,21510.0
2025-03-07 14:50:00,283.52,284.62,283.44,284.61,12757.0,281.4814,282.5735,281.402,282.5635,12757.0
2025-03-07 14:55:00,284.61,284.75,283.72,283.88,25801.0,282.5635,282.7025,281.6799,281.8388,25801.0
2025-03-07 15:00:00,283.87,284.08,283.34,283.72,17072.0,281.8289,282.0374,281.3027,281.6799,17072.0
2025-03-07 15:05:00,283.72,284.82,283.71,284.78,12556.0,281.6799,282.772,281.67,282.7323,12556.0
2025-03-07 15:10:00,284.74,285.43,284.5,284.81,31519.0,282.6926,283.3776,282.4543,282.7621,31519.0
2025-03-07 15:15:00,284.78,285.84,284.03,285.69,39243.0,282.7323,283.7847,281.9877,283.6358,39243.0
2025-03-07 15:20:00,285.66,285.75,284.66,284.9,31290.0,283.606,283.6953,282.6132,282.8515,31290.0
2025-03-07 15:25:00,284.9,285.33,284.86,285.09,29014.0,282.8515,283.2784,282.8117,283.0401,29014.0
2025-03-07 15:30:00,285.09,285.47,284.69,285.41,48813.0,283.0401,283.4174,282.643,283.3578,48813.0
2025-03-07 15:35:00,285.4,285.41,283.41,283.81,49844.0,283.3479,283.3578,281.3722,281.7693,49844.0
2025-03-07 15:40:00,283.8,284.21,282.99,284.08,45683.0,281.7594,282.1664,280.9552,282.0374,45683.0
2025-03-07 15:45:00,284.05,284.99,284.04,284.85,43197.0,282.0076,282.9408,281.9976,282.8018,43197.0
2025-03-07 15:50:00,284.65,285.46,284.28,285.46,80769.0,282.6033,283.4074,282.2359,283.4074,80769.0
2025-03-07 15:55:00,285.46,286.15,284.69,284.87,206711.0,283.4074,284.0925,282.643,282.8217,206711.0
2025-03-10 09:30:00,275.88,279.35,275.88,278.28,74451.0,274.9224,278.3804,274.9224,277.3141,74451.0
2025-03-10 09:35:00,277.99,280.9,277.98,280.31,67000.0,277.0251,279.925,277.0151,279.337,67000.0
2025-03-10 09:40:00,280.5,282.67,280.5,281.17,68459.0,279.5264,281.6888,279.5264,280.194,68459.0
2025-03-10 09:45:00,281.47,282.31,279.05,280.06,28479.0,280.493,281.3301,278.0814,279.0879,28479.0
2025-03-10 09:50:00,280.16,281.55,279.99,280.43,22676.0,279.1875,280.5727,279.0181,279.4566,22676.0
2025-03-10 09:55:00,280.69,281.53,279.15,279.26,28693.0,279.7157,280.5528,278.1811,278.2907,28693.0
2025-03-10 10:00:00,278.88,278.88,276.27,276.7,18763.0,277.912,277.912,275.311,275.7396,18763.0
2025-03-10 10:05:00,276.86,278.13,276.78,277.59,38928.0,275.899,277.1646,275.8193,276.6265,38928.0
2025-03-10 10:10:00,277.8,278.49,277.18,277.86,47440.0,276.8357,277.5233,276.2179,276.8955,47440.0
2025-03-10 10:15:00,277.85,278.36,276.8,277.19,28736.0,276.8856,277.3938,275.8392,276.2279,28736.0
2025-03-10 10:20:00,277.25,277.5,275.94,277.2,25326.0,276.2876,276.5368,274.9822,276.2378,25326.0
2025-03-10 10:25:00,277.46,278.2,276.38,276.81,98766.0,276.4969,277.2344,275.4207,275.8492,98766.0
2025-03-10 10:30:00,276.7,276.9,275.72,275.9,16303.0,275.7396,275.9389,274.763,274.9423,16303.0
2025-03-10 10:35:00,276.03,276.31,275.0,275.84,54561.0,275.0719,275.3509,274.0455,274.8825,54561.0
2025-03-10 10:40:00,275.82,276.41,275.1,275.62,33969.0,274.8626,275.4506,274.1451,274.6633,33969.0
2025-03-10 10:45:00,275.72,277.02,275.36,276.16,20931.0,274.763,276.0584,274.4042,275.2014,20931.0
2025-03-10 10:50:00,275.93,276.41,275.38,276.36,12963.0,274.9722,275.4506,274.4241,275.4007,12963.0
2025-03-10 10:55:00,276.31,277.06,275.9,276.92,11137.0,275.3509,276.0983,274.9423,275.9588,11137.0
2025-03-10 11:00:00,277.06,277.85,276.89,277.09,17375.0,276.0983,276.8856,275.9289,276.1282,17375.0
2025-03-10 11:05:00,277.15,277.85,276.61,277.63,14776.0,276.188,276.8856,275.6499,276.6663,14776.0
2025-03-10 11:10:00,277.63,277.85,276.96,277.53,9831.0,276.6663,276.8856,275.9987,276.5667,9831.0
2025-03-10 11:15:00,277.53,277.65,276.6,276.96,9724.0,276.5667,276.6863,275.6399,275.9987,9724.0
2025-03-10 11:20:00,276.86,277.22,276.66,277.22,10812.0,275.899,276.2578,275.6997,276.2578,10812.0
2025-03-10 11:25:00,277.21,277.97,277.14,277.6,27548.0,276.2478,277.0051,276.178,276.6364,27548.0
2025-03-10 11:30:00,277.82,278.93,277.66,278.41,15521.0,276.8557,277.9618,276.6962,277.4436,15521.0
2025-03-10 11:35:00,278.62,279.7,278.12,278.28,12851.0,277.6529,278.7291,277.1546,277.3141,12851.0
2025-03-10 11:40:00,278.16,278.36,276.67,276.79,10895.0,277.1945,277.3938,275.7097,275.8292,10895.0
2025-03-10 11:45:00,276.85,278.06,276.85,277.85,18372.0,275.889,277.0948,275.889,276.8856,18372.0
2025-03-10 11:50:00,277.87,277.87,276.86,277.08,26604.0,276.9055,276.9055,275.899,276.1182,26604.0
2025-03-10 11:55:00,277.06,277.17,276.02,276.33,14257.0,276.0983,276.2079,275.0619,275.3708,14257.0
2025-03-10 12:00:00,276.11,276.91,276.0,276.0,21818.0,275.1516,275.9488,275.042,275.042,21818.0
2025-03-10 12:05:00,275.94,276.15,275.6,275.99,19905.0,274.9822,275.1915,274.6434,275.032,19905.0
2025-03-10 12:10:00,275.99,277.32,275.99,277.21,24154.0,275.032,276.3574,275.032,276.2478,24154.0
2025-03-10 12:15:00,277.08,277.15,276.0,276.49,22686.0,276.1182,276.188,275.042,275.5303,22686.0
2025-03-10 12:20:00,276.61,277.39,276.33,277.23,62697.0,275.6499,276.4272,275.3708,276.2677,62697.0
2025-03-10 12:25:00,277.39,278.14,277.28,277.56,78873.0,276.4272,277.1746,276.3175,276.5966,78873.0
2025-03-10 12:30:00,277.6,278.27,277.04,278.14,36386.0,276.6364,277.3041,276.0784,277.1746,36386.0
2025-03-10 12:35:00,278.16,278.17,276.01,276.01,40718.0,277.1945,277.2045,275.052,275.052,40718.0
2025-03-10 12:40:00,276.28,277.18,276.01,276.68,22289.0,275.321,276.2179,275.052,275.7196,22289.0
2025-03-10 12:45:00,276.8,277.26,276.72,277.02,9568.0,275.8392,276.2976,275.7595,276.0584,9568.0
2025-03-10 12:50:00,277.02,277.82,276.88,277.74,14924.0,276.0584,276.8557,275.9189,276.7759,14924.0
2025-03-10 12:55:00,277.73,277.89,277.55,277.57,17666.0,276.766,276.9254,276.5866,276.6065,17666.0
2025-03-10 13:00:00,277.41,277.42,276.7,276.86,12404.0,276.4471,276.4571,275.7396,275.899,12404.0
2025-03-10 13:05:00,276.9,276.9,276.41,276.54,21537.0,275.9389,275.9389,275.4506,275.5801,21537.0
2025-03-10 13:10:00,276.41,277.11,276.0,277.0,58348.0,275.4506,276.1481,275.042,276.0385,58348.0
2025-03-10 13:15:00,277.07,277.48,276.8,277.22,28826.0,276.1083,276.5168,275.8392,276.2578,28826.0
2025-03-10 13:20:00,277.22,278.18,277.21,278.0,16989.0,276.2578,277.2144,276.2478,277.035,16989.0
2025-03-10 13:25:00,277.84,277.84,276.79,276.79,12617.0,276.8756,276.8756,275.8292,275.8292,12617.0
2025-03-10 13:30:00,276.95,277.23,276.71,276.85,11887.0,275.9887,276.2677,275.7495,275.889,11887.0
2025-03-10 13:35:00,276.85,277.03,276.3,276.88,11317.0,275.889,276.0684,275.3409,275.9189,11317.0
2025-03-10 13:40:00,276.88,277.72,276.75,277.37,30781.0,275.9189,276.756,275.7894,276.4072,30781.0
2025-03-10 13:45:00,277.49,277.81,276.73,276.73,16775.0,276.5268,276.8457,275.7695,275.7695,16775.0
2025-03-10 13:50:00,276.63,277.36,276.5,277.31,15082.0,275.6698,276.3973,275.5403,276.3474,15082.0
2025-03-10 13:55:00,277.22,277.3,276.61,276.61,15245.0,276.2578,276.3375,275.6499,275.6499,15245.0
2025-03-10 14:00:00,276.65,276.77,275.92,276.06,23155.0,275.6897,275.8093,274.9623,275.1018,23155.0
2025-03-10 14:05:00,275.91,276.43,275.45,275.93,19660.0,274.9523,275.4705,274.4939,274.9722,19660.0
2025-03-10 14:10:00,276.13,277.18,276.0,276.0,26020.0,275.1715,276.2179,275.042,275.042,26020.0
2025-03-10 14:15:00,276.33,277.06,276.01,276.11,49160.0,275.3708,276.0983,275.052,275.1516,49160.0
2025-03-10 14:20:00,276.22,276.52,276.0,276.2,31424.0,275.2612,275.5602,275.042,275.2413,31424.0
2025-03-10 14:25:00,276.18,276.18,275.08,275.37,21910.0,275.2214,275.2214,274.1252,274.4142,21910.0
2025-03-10 14:30:00,275.33,275.66,274.91,275.23,65450.0,274.3743,274.7032,273.9558,274.2747,65450.0
2025-03-10 14:35:00,275.23,275.25,274.42,274.83,35166.0,274.2747,274.2946,273.4675,273.876,35166.0
2025-03-10 14:40:00,274.84,275.81,274.72,274.92,33738.0,273.886,274.8526,273.7664,273.9657,33738.0
2025-03-10 14:45:00,274.92,275.12,274.72,274.95,13831.0,273.9657,274.165,273.7664,273.9956,13831.0
2025-03-10 14:50:00,274.86,275.13,274.02,274.18,17715.0,273.9059,274.175,273.0689,273.2283,17715.0
2025-03-10 14:55:00,274.01,274.14,273.31,273.31,11337.0,273.0589,273.1884,272.3613,272.3613,11337.0
2025-03-10 15:00:00,273.6,273.88,272.67,273.1,17775.0,272.6503,272.9293,271.7235,272.1521,17775.0
2025-03-10 15:05:00,273.09,273.52,272.72,272.99,47255.0,272.1421,272.5706,271.7734,272.0424,47255.0
2025-03-10 15:10:00,273.19,275.18,272.93,275.18,31328.0,272.2417,274.2248,271.9826,274.2248,31328.0
2025-03-10 15:15:00,275.09,275.87,275.02,275.63,41684.0,274.1351,274.9124,274.0654,274.6733,41684.0
2025-03-10 15:20:00,275.76,277.18,275.75,277.01,27157.0,274.8028,276.2179,274.7929,276.0485,27157.0
2025-03-10 15:25:00,277.02,277.96,276.87,277.0,34834.0,276.0584,276.9952,275.909,276.0385,34834.0
2025-03-10 15:30:00,277.08,278.46,276.83,278.46,20722.0,276.1182,277.4934,275.8691,277.4934,20722.0
2025-03-10 15:35:00,278.3,278.66,276.76,277.71,25446.0,277.334,277.6928,275.7993,276.7461,25446.0
2025-03-10 15:40:00,277.54,277.54,276.0,276.0,32166.0,276.5766,276.5766,275.042,275.042,32166.0
2025-03-10 15:45:00,275.8,276.88,275.79,276.56,32188.0,274.8427,275.9189,274.8327,275.6,32188.0
2025-03-10 15:50:00,276.72,277.64,276.47,276.8,73353.0,275.7595,276.6763,275.5104,275.8392,73353.0
2025-03-10 15:55:00,276.87,277.74,276.62,277.45,185337.0,275.909,276.7759,275.6598,276.487,185337.0
2025-03-11 09:30:00,276.53,278.2,275.11,275.11,52898.0,275.5701,277.2344,274.1551,274.1551,52898.0
2025-03-11 09:35:00,275.17,277.58,274.6,277.58,18994.0,274.2149,276.6165,273.6468,276.6165,18994.0
2025-03-11 09:40:00,277.58,277.58,275.24,276.79,12322.0,276.6165,276.6165,274.2846,275.8292,12322.0
2025-03-11 09:45:00,276.26,279.89,276.01,279.58,41448.0,275.3011,278.9185,275.052,278.6096,41448.0
2025-03-11 09:50:00,279.66,279.94,278.08,278.46,36038.0,278.6893,278.9683,277.1148,277.4934,36038.0
2025-03-11 09:55:00,278.69,281.23,278.2,281.09,39316.0,277.7226,280.2538,277.2344,280.1143,39316.0
2025-03-11 10:00:00,280.93,282.78,278.8,279.02,79408.0,279.9549,281.7985,277.8323,278.0515,79408.0
2025-03-11 10:05:00,278.99,281.6,278.36,280.96,54783.0,278.0216,280.6225,277.3938,279.9848,54783.0
2025-03-11 10:10:00,281.06,281.06,278.44,278.44,34854.0,280.0844,280.0844,277.4735,277.4735,34854.0
2025-03-11 10:15:00,278.52,279.22,277.54,278.44,20358.0,277.5532,278.2508,276.5766,277.4735,20358.0
2025-03-11 10:20:00,278.33,278.39,276.78,277.01,16336.0,277.3639,277.4237,275.8193,276.0485,16336.0
2025-03-11 10:25:00,277.21,277.28,276.3,277.05,12114.0,276.2478,276.3175,275.3409,276.0883,12114.0
2025-03-11 10:30:00,277.38,277.98,277.02,277.29,17085.0,276.4172,277.0151,276.0584,276.3275,17085.0
2025-03-11 10:35:00,276.92,277.17,275.64,276.34,14009.0,275.9588,276.2079,274.6832,275.3808,14009.0
2025-03-11 10:40:00,276.4,277.52,275.76,276.86,13933.0,275.4406,276.5567,274.8028,275.899,13933.0
2025-03-11 10:45:00,276.78,277.29,276.16,276.16,7220.0,275.8193,276.3275,275.2014,275.2014,7220.0
2025-03-11 10:50:00,276.35,278.19,276.05,278.19,18112.0,275.3908,277.2244,275.0918,277.2244,18112.0
2025-03-11 10:55:00,278.14,278.24,277.06,277.12,30063.0,277.1746,277.2742,276.0983,276.1581,30063.0
2025-03-11 11:00:00,276.91,277.26,276.29,276.74,21891.0,275.9488,276.2976,275.331,275.7794,21891.0
2025-03-11 11:05:00,276.87,279.31,276.69,279.21,16542.0,275.909,278.3405,275.7296,278.2408,16542.0
2025-03-11 11:10:00,278.97,279.18,278.23,278.25,11194.0,278.0017,278.2109,277.2642,277.2842,11194.0
2025-03-11 11:15:00,278.7,278.86,278.11,278.53,20292.0,277.7326,277.8921,277.1447,277.5632,20292.0
2025-03-11 11:20:00,278.51,279.16,277.84,278.4,36787.0,277.5433,278.191,276.8756,277.4337,36787.0
2025-03-11 11:25:00,278.44,279.29,278.31,278.5,16452.0,277.4735,278.3206,277.344,277.5333,16452.0
2025-03-11 11:30:00,278.44,279.72,278.01,279.48,24929.0,277.4735,278.7491,277.045,278.5099,24929.0
2025-03-11 11:35:00,279.48,279.62,278.51,279.58,18184.0,278.5099,278.6494,277.5433,278.6096,18184.0
2025-03-11 11:40:00,279.55,281.0,279.55,280.51,26932.0,278.5797,280.0246,278.5797,279.5363,26932.0
2025-03-11 11:45:00,280.46,280.96,280.0,280.78,44487.0,279.4865,279.9848,279.0281,279.8054,44487.0
2025-03-11 11:50:00,280.83,280.83,280.05,280.6,9126.0,279.8552,279.8552,279.0779,279.626,9126.0
2025-03-11 11:55:00,280.56,280.56,279.22,279.32,13684.0,279.5862,279.5862,278.2508,278.3505,13684.0
2025-03-11 12:00:00,279.03,280.2,278.88,280.05,12728.0,278.0615,279.2274,277.912,279.0779,12728.0
2025-03-11 12:05:00,280.01,280.14,278.97,279.39,21763.0,279.0381,279.1676,278.0017,278.4202,21763.0
2025-03-11 12:10:00,279.4,279.44,278.89,279.17,26920.0,278.4302,278.47,277.922,278.201,26920.0
2025-03-11 12:15:00,279.21,280.33,279.19,279.88,33683.0,278.2408,279.357,278.2209,278.9085,33683.0
2025-03-11 12:20:00,279.88,280.36,279.58,279.65,13686.0,278.9085,279.3869,278.6096,278.6793,13686.0
2025-03-11 12:25:00,279.6,280.48,279.55,280.14,15585.0,278.6295,279.5064,278.5797,279.1676,15585.0
2025-03-11 12:30:00,280.01,280.56,279.97,280.45,34015.0,279.0381,279.5862,278.9982,279.4765,34015.0
2025-03-11 12:35:00,280.45,280.6,279.75,279.75,14011.0,279.4765,279.626,278.779,278.779,14011.0
2025-03-11 12:40:00,279.91,280.57,279.18,279.74,11838.0,278.9384,279.5961,278.2109,278.769,11838.0
2025-03-11 12:45:00,279.93,279.98,279.4,279.68,4623.0,278.9583,279.0082,278.4302,278.7092,4623.0
2025-03-11 12:50:00,279.63,279.83,279.0,279.19,18260.0,278.6594,278.8587,278.0316,278.2209,18260.0
2025-03-11 12:55:00,279.3,279.74,278.8,279.22,22728.0,278.3305,278.769,277.8323,278.2508,22728.0
2025-03-11 13:00:00,279.2,279.29,278.49,278.61,20486.0,278.2309,278.3206,277.5233,277.6429,20486.0
2025-03-11 13:05:00,278.71,278.87,278.03,278.31,12190.0,277.7426,277.902,277.0649,277.344,12190.0
2025-03-11 13:10:00,278.4,278.45,277.92,278.1,10282.0,277.4337,277.4835,276.9553,277.1347,10282.0
2025-03-11 13:15:00,277.99,278.52,277.88,278.25,21548.0,277.0251,277.5532,276.9155,277.2842,21548.0
2025-03-11 13:20:00,278.16,278.23,277.29,277.68,15732.0,277.1945,277.2642,276.3275,276.7162,15732.0
2025-03-11 13:25:00,277.55,277.73,277.14,277.26,23984.0,276.5866,276.766,276.178,276.2976,23984.0
2025-03-11 13:30:00,277.03,277.8,276.93,277.58,21400.0,276.0684,276.8357,275.9688,276.6165,21400.0
2025-03-11 13:35:00,277.5,277.61,277.19,277.47,45979.0,276.5368,276.6464,276.2279,276.5069,45979.0
2025-03-11 13:40:00,277.49,278.25,277.44,278.1,24538.0,276.5268,277.2842,276.477,277.1347,24538.0
2025-03-11 13:45:00,278.1,279.68,278.09,279.32,20969.0,277.1347,278.7092,277.1247,278.3505,20969.0
2025-03-11 13:50:00,279.28,279.28,278.42,278.57,10822.0,278.3106,278.3106,277.4536,277.6031,10822.0
2025-03-11 13:55:00,278.57,278.81,277.74,278.67,15871.0,277.6031,277.8422,276.7759,277.7027,15871.0
2025-03-11 14:00:00,278.68,280.04,278.68,279.66,26371.0,277.7127,279.068,277.7127,278.6893,26371.0
2025-03-11 14:05:00,279.78,280.54,279.11,280.35,30558.0,278.8089,279.5662,278.1412,279.3769,30558.0
2025-03-11 14:10:00,280.42,281.86,280.42,281.78,32704.0,279.4466,280.8816,279.4466,280.8019,32704.0
2025-03-11 14:15:00,281.85,281.85,281.04,281.4,34493.0,280.8717,280.8717,280.0645,280.4232,34493.0
2025-03-11 14:20:00,281.38,283.22,281.21,282.19,75875.0,280.4033,282.2369,280.2339,281.2105,75875.0
2025-03-11 14:25:00,282.3,282.97,281.93,282.58,29117.0,281.3201,281.9878,280.9514,281.5991,29117.0
2025-03-11 14:30:00,282.6,282.77,281.84,282.55,55477.0,281.6191,281.7885,280.8617,281.5693,55477.0
2025-03-11 14:35:00,282.45,283.07,282.1,282.7,42356.0,281.4696,282.0874,281.1208,281.7187,42356.0
2025-03-11 14:40:00,282.86,285.35,282.73,285.35,70058.0,281.8782,284.3595,281.7486,284.3595,70058.0
2025-03-11 14:45:00,285.29,285.82,284.74,285.77,78146.0,284.2997,284.8279,283.7516,284.7781,78146.0
2025-03-11 14:50:00,285.67,287.39,285.52,287.0,91778.0,284.6784,286.3925,284.5289,286.0038,91778.0
2025-03-11 14:55:00,286.88,287.26,285.01,285.69,88563.0,285.8842,286.2629,284.0207,284.6984,88563.0
2025-03-11 15:00:00,285.73,285.73,283.35,284.16,72758.0,284.7382,284.7382,282.3665,283.1737,72758.0
2025-03-11 15:05:00,284.36,285.45,284.29,285.28,41562.0,283.373,284.4592,283.3032,284.2898,41562.0
2025-03-11 15:10:00,285.04,285.44,284.65,284.84,59916.0,284.0506,284.4492,283.662,283.8513,59916.0
2025-03-11 15:15:00,284.84,284.88,283.84,284.16,50207.0,283.8513,283.8912,282.8548,283.1737,50207.0
2025-03-11 15:20:00,284.32,284.97,283.51,283.51,22654.0,283.3331,283.9809,282.5259,282.5259,22654.0
2025-03-11 15:25:00,283.55,284.77,283.55,284.2,27649.0,282.5658,283.7815,282.5658,283.2135,27649.0
2025-03-11 15:30:00,284.2,284.79,283.93,284.05,20686.0,283.2135,283.8015,282.9445,283.064,20686.0
2025-03-11 15:35:00,284.11,284.82,283.62,284.0,37586.0,283.1238,283.8314,282.6355,283.0142,37586.0
2025-03-11 15:40:00,283.9,284.87,283.69,284.77,36019.0,282.9146,283.8812,282.7053,283.7815,36019.0
2025-03-11 15:45:00,284.77,285.19,284.0,285.11,29156.0,283.7815,284.2001,283.0142,284.1204,29156.0
2025-03-11 15:50:00,284.86,284.86,282.77,282.97,49527.0,283.8712,283.8712,281.7885,281.9878,49527.0
2025-03-11 15:55:00,283.01,283.12,282.26,282.31,179457.0,282.0277,282.1373,281.2803,281.3301,179457.0
2025-03-12 09:30:00,297.46,300.04,294.01,295.69,227611.0,296.4275,298.9985,292.9895,294.6636,227611.0
2025-03-12 09:35:00,295.29,295.69,291.79,291.8,106430.0,294.265,294.6636,290.7772,290.7871,106430.0
2025-03-12 09:40:00,291.79,292.12,288.76,289.37,122522.0,290.7772,291.106,287.7577,288.3656,122522.0
2025-03-12 09:45:00,289.37,291.4,289.36,290.42,63064.0,288.3656,290.3885,288.3556,289.4119,63064.0
2025-03-12 09:50:00,290.83,291.57,288.6,288.6,71413.0,289.8205,290.5579,287.5983,287.5983,71413.0
2025-03-12 09:55:00,289.18,289.48,288.34,289.24,76298.0,288.1762,288.4752,287.3392,288.236,76298.0
2025-03-12 10:00:00,289.24,289.81,288.01,288.36,27722.0,288.236,288.8041,287.0103,287.3591,27722.0
2025-03-12 10:05:00,288.36,290.54,288.36,289.63,53416.0,287.3591,289.5315,287.3591,288.6247,53416.0
2025-03-12 10:10:00,289.66,289.77,288.58,289.36,43030.0,288.6546,288.7642,287.5783,288.3556,43030.0
2025-03-12 10:15:00,288.86,289.35,288.0,289.26,31277.0,287.8573,288.3456,287.0003,288.256,31277.0
2025-03-12 10:20:00,289.52,289.81,288.0,288.66,22114.0,288.5151,288.8041,287.0003,287.658,22114.0
2025-03-12 10:25:00,288.89,289.74,288.74,289.04,20668.0,287.8872,288.7343,287.7378,288.0367,20668.0
2025-03-12 10:30:00,289.28,289.29,287.16,287.24,25719.0,288.2759,288.2859,286.1632,286.243,25719.0
2025-03-12 10:35:00,287.19,287.67,286.17,286.7,20255.0,286.1931,286.6715,285.1767,285.7048,20255.0
2025-03-12 10:40:00,286.67,286.67,285.54,286.43,14763.0,285.675,285.675,284.5489,285.4358,14763.0
2025-03-12 10:45:00,286.43,287.42,286.42,287.0,24871.0,285.4358,286.4223,285.4258,286.0038,24871.0
2025-03-12 10:50:00,286.75,288.23,286.73,288.05,28471.0,285.7547,287.2295,285.7347,287.0502,28471.0
2025-03-12 10:55:00,287.9,288.02,287.16,287.43,23065.0,286.9007,287.0203,286.1632,286.4323,23065.0
2025-03-12 11:00:00,287.27,287.53,286.0,286.68,37587.0,286.2729,286.532,285.0073,285.6849,37587.0
2025-03-12 11:05:00,286.74,287.17,286.2,286.88,55902.0,285.7447,286.1732,285.2066,285.8842,55902.0
2025-03-12 11:10:00,286.98,288.0,286.96,287.98,51012.0,285.9839,287.0003,285.9639,286.9804,51012.0
2025-03-12 11:15:00,287.98,289.49,287.69,289.49,34797.0,286.9804,288.4852,286.6914,288.4852,34797.0
2025-03-12 11:20:00,289.17,289.37,288.43,289.37,18043.0,288.1663,288.3656,287.4288,288.3656,18043.0
2025-03-12 11:25:00,289.2,290.05,288.95,290.05,29183.0,288.1962,289.0432,287.947,289.0432,29183.0
2025-03-12 11:30:00,290.04,290.58,289.78,290.03,26934.0,289.0333,289.5714,288.7742,289.0233,26934.0
2025-03-12 11:35:00,290.14,291.68,290.14,291.39,30839.0,289.1329,290.6676,289.1329,290.3786,30839.0
2025-03-12 11:40:00,291.37,292.0,290.83,291.88,25775.0,290.3586,290.9864,289.8205,290.8669,25775.0
2025-03-12 11:45:00,291.74,291.75,291.13,291.39,16068.0,290.7274,290.7373,290.1195,290.3786,16068.0
2025-03-12 11:50:00,291.56,291.97,291.22,291.76,20985.0,290.548,290.9566,290.2092,290.7473,20985.0
2025-03-12 11:55:00,291.78,292.32,291.09,292.17,25238.0,290.7672,291.3053,290.0796,291.1559,25238.0
2025-03-12 12:00:00,292.16,292.19,291.2,291.63,24036.0,291.1459,291.1758,290.1892,290.6177,24036.0
2025-03-12 12:05:00,291.57,293.57,291.56,293.57,27325.0,290.5579,292.551,290.548,292.551,27325.0
2025-03-12 12:10:00,293.39,294.07,293.04,294.05,61749.0,292.3716,293.0493,292.0228,293.0293,61749.0
2025-03-12 12:15:00,293.9,294.03,293.13,293.56,30199.0,292.8799,293.0094,292.1125,292.541,30199.0
2025-03-12 12:20:00,293.68,294.22,293.62,294.12,28329.0,292.6606,293.1987,292.6008,293.0991,28329.0
2025-03-12 12:25:00,294.13,294.13,293.2,293.52,22877.0,293.1091,293.1091,292.1823,292.5012,22877.0
2025-03-12 12:30:00,293.52,293.76,292.5,292.99,33253.0,292.5012,292.7403,291.4847,291.973,33253.0
2025-03-12 12:35:00,293.02,293.57,292.7,292.7,10439.0,292.0029,292.551,291.684,291.684,10439.0
2025-03-12 12:40:00,292.81,292.81,290.48,290.98,30158.0,291.7936,291.7936,289.4717,289.97,30158.0
2025-03-12 12:45:00,290.98,292.09,290.95,291.86,20046.0,289.97,291.0761,289.9401,290.8469,20046.0
2025-03-12 12:50:00,291.82,291.97,290.51,291.26,19823.0,290.8071,290.9566,289.5016,290.249,19823.0
2025-03-12 12:55:00,291.37,291.45,290.35,290.53,9968.0,290.3586,290.4384,289.3422,289.5216,9968.0
2025-03-12 13:00:00,290.58,291.12,290.37,290.82,19257.0,289.5714,290.1095,289.3621,289.8105,19257.0
2025-03-12 13:05:00,290.65,291.11,290.22,291.06,20371.0,289.6411,290.0995,289.2126,290.0497,20371.0
2025-03-12 13:10:00,291.26,291.3,290.65,291.3,8767.0,290.249,290.2889,289.6411,290.2889,8767.0
2025-03-12 13:15:00,291.37,292.09,291.11,292.03,12432.0,290.3586,291.0761,290.0995,291.0163,12432.0
2025-03-12 13:20:00,292.09,293.04,292.09,292.92,14553.0,291.0761,292.0228,291.0761,291.9033,14553.0
2025-03-12 13:25:00,292.88,293.41,292.57,293.31,31158.0,291.8634,292.3916,291.5545,292.2919,31158.0
2025-03-12 13:30:00,293.17,293.79,292.82,293.43,22716.0,292.1524,292.7702,291.8036,292.4115,22716.0
2025-03-12 13:35:00,293.52,293.71,293.13,293.13,68525.0,292.5012,292.6905,292.1125,292.1125,68525.0
2025-03-12 13:40:00,293.36,293.64,293.21,293.5,23186.0,292.3417,292.6208,292.1922,292.4812,23186.0
2025-03-12 13:45:00,293.5,293.94,293.31,293.38,32492.0,292.4812,292.9197,292.2919,292.3617,32492.0
2025-03-12 13:50:00,293.4,293.74,292.95,293.09,53323.0,292.3816,292.7204,291.9332,292.0727,53323.0
2025-03-12 13:55:00,293.05,293.11,291.7,292.28,72520.0,292.0328,292.0926,290.6875,291.2655,72520.0
2025-03-12 14:00:00,292.28,293.78,292.12,292.81,69276.0,291.2655,292.7603,291.106,291.7936,69276.0
2025-03-12 14:05:00,292.86,293.11,292.68,292.91,80970.0,291.8435,292.0926,291.6641,291.8933,80970.0
2025-03-12 14:10:00,293.09,293.9,293.09,293.86,21701.0,292.0727,292.8799,292.0727,292.84,21701.0
2025-03-12 14:15:00,293.81,294.1,293.69,293.79,9686.0,292.7902,293.0792,292.6706,292.7702,9686.0
2025-03-12 14:20:00,294.09,294.57,293.74,293.97,18878.0,293.0692,293.5475,292.7204,292.9496,18878.0
2025-03-12 14:25:00,294.12,295.2,293.82,295.14,31310.0,293.0991,294.1753,292.8001,294.1156,31310.0
2025-03-12 14:30:00,295.18,295.32,294.58,295.31,33514.0,294.1554,294.2949,293.5575,294.285,33514.0
2025-03-12 14:35:00,295.34,295.35,294.5,295.0,26905.0,294.3149,294.3248,293.4778,293.976,26905.0
2025-03-12 14:40:00,295.02,295.9,295.01,295.73,25899.0,293.996,294.8729,293.986,294.7035,25899.0
2025-03-12 14:45:00,295.61,296.05,295.41,295.72,17581.0,294.5839,295.0224,294.3846,294.6935,17581.0
2025-03-12 14:50:00,295.83,295.84,294.7,295.03,21176.0,294.8032,294.8131,293.6771,294.0059,21176.0
2025-03-12 14:55:00,294.96,295.55,294.39,295.25,26383.0,293.9362,294.5241,293.3682,294.2252,26383.0
2025-03-12 15:00:00,295.31,295.39,294.32,295.28,23875.0,294.285,294.3647,293.2984,294.2551,23875.0
2025-03-12 15:05:00,295.15,295.31,294.68,294.93,21949.0,294.1255,294.285,293.6571,293.9063,21949.0
2025-03-12 15:10:00,295.02,295.02,293.83,293.93,25259.0,293.996,293.996,292.8101,292.9098,25259.0
2025-03-12 15:15:00,293.83,294.81,293.24,294.59,43458.0,292.8101,293.7867,292.2221,293.5675,43458.0
2025-03-12 15:20:00,294.78,294.78,293.84,294.24,83951.0,293.7568,293.7568,292.8201,293.2187,83951.0
2025-03-12 15:25:00,294.11,294.44,293.93,293.96,32894.0,293.0891,293.418,292.9098,292.9396,32894.0
2025-03-12 15:30:00,293.92,294.49,293.33,293.44,58318.0,292.8998,293.4678,292.3118,292.4215,58318.0
2025-03-12 15:35:00,293.35,293.47,292.36,293.25,45753.0,292.3318,292.4513,291.3452,292.2321,45753.0
2025-03-12 15:40:00,293.31,293.69,292.92,293.65,113579.0,292.2919,292.6706,291.9033,292.6307,113579.0
2025-03-12 15:45:00,293.55,293.99,293.16,293.44,67969.0,292.5311,292.9695,292.1424,292.4215,67969.0
2025-03-12 15:50:00,293.43,293.59,292.32,293.46,134567.0,292.4115,292.5709,291.3053,292.4414,134567.0
2025-03-12 15:55:00,293.53,293.78,291.95,292.14,208462.0,292.5111,292.7603,290.9366,291.126,208462.0
2025-03-13 09:30:00,290.0,291.02,286.77,289.92,125906.0,288.9934,290.0099,285.7746,288.9137,125906.0
2025-03-13 09:35:00,289.92,290.0,287.53,287.53,16276.0,288.9137,288.9934,286.532,286.532,16276.0
2025-03-13 09:40:00,287.69,288.14,285.28,285.67,29558.0,286.6914,287.1398,284.2898,284.6784,29558.0
2025-03-13 09:45:00,285.5,285.8,283.69,283.74,46719.0,284.509,284.808,282.7053,282.7551,46719.0
2025-03-13 09:50:00,283.95,284.03,281.4,282.66,75052.0,282.9644,283.0441,280.4232,281.6789,75052.0
2025-03-13 09:55:00,282.97,283.32,280.55,281.26,65643.0,281.9878,282.3366,279.5762,280.2837,65643.0
2025-03-13 10:00:00,281.11,282.79,280.46,282.1,131873.0,280.1342,281.8084,279.4865,281.1208,131873.0
2025-03-13 10:05:00,282.04,282.63,281.5,281.75,55955.0,281.061,281.649,280.5229,280.772,55955.0
2025-03-13 10:10:00,281.75,283.92,280.68,283.28,48018.0,280.772,282.9345,279.7057,282.2967,48018.0
2025-03-13 10:15:00,283.72,285.19,283.39,285.19,51714.0,282.7352,284.2001,282.4063,284.2001,51714.0
2025-03-13 10:20:00,285.05,286.28,284.83,286.27,18842.0,284.0606,285.2863,283.8413,285.2763,18842.0
2025-03-13 10:25:00,285.77,287.19,285.38,286.03,33229.0,284.7781,286.1931,284.3894,285.0372,33229.0
2025-03-13 10:30:00,285.95,286.62,285.38,285.67,9339.0,284.9574,285.6251,284.3894,284.6784,9339.0
2025-03-13 10:35:00,285.89,286.35,285.19,285.56,44998.0,284.8977,285.3561,284.2001,284.5688,44998.0
2025-03-13 10:40:00,285.59,285.92,284.8,285.86,18706.0,284.5987,284.9276,283.8114,284.8678,18706.0
2025-03-13 10:45:00,285.9,286.84,285.49,286.06,27863.0,284.9076,285.8444,284.499,285.0671,27863.0
2025-03-13 10:50:00,286.11,287.25,286.11,286.34,34073.0,285.1169,286.2529,285.1169,285.3461,34073.0
2025-03-13 10:55:00,286.29,286.91,285.71,286.83,69852.0,285.2963,285.9141,284.7183,285.8344,69852.0
2025-03-13 11:00:00,286.99,287.81,286.49,287.1,65937.0,285.9938,286.811,285.4956,286.1035,65937.0
2025-03-13 11:05:00,287.02,287.24,285.8,286.15,44817.0,286.0237,286.243,284.808,285.1568,44817.0
2025-03-13 11:10:00,286.24,286.84,285.88,286.76,54813.0,285.2464,285.8444,284.8877,285.7646,54813.0
2025-03-13 11:15:00,286.74,286.97,286.21,286.95,16355.0,285.7447,285.9739,285.2165,285.954,16355.0
2025-03-13 11:20:00,286.76,286.97,286.36,286.58,18587.0,285.7646,285.9739,285.366,285.5853,18587.0
2025-03-13 11:25:00,286.46,286.56,285.71,285.77,56185.0,285.4657,285.5653,284.7183,284.7781,56185.0
2025-03-13 11:30:00,285.83,286.18,285.15,285.63,40647.0,284.8379,285.1867,284.1602,284.6386,40647.0
2025-03-13 11:35:00,285.51,285.64,284.43,284.44,14381.0,284.519,284.6485,283.4427,283.4527,14381.0
2025-03-13 11:40:00,284.4,285.98,284.0,285.26,13986.0,283.4128,284.9873,283.0142,284.2698,13986.0
2025-03-13 11:45:00,285.4,285.41,284.49,285.25,7418.0,284.4094,284.4193,283.5025,284.2599,7418.0
2025-03-13 11:50:00,285.07,285.79,285.02,285.79,14810.0,284.0805,284.798,284.0307,284.798,14810.0
2025-03-13 11:55:00,285.62,285.8,285.15,285.24,33022.0,284.6286,284.808,284.1602,284.2499,33022.0
2025-03-13 12:00:00,285.15,286.21,284.65,286.15,7662.0,284.1602,285.2165,283.662,285.1568,7662.0
2025-03-13 12:05:00,286.15,286.67,285.27,286.17,11045.0,285.1568,285.675,284.2798,285.1767,11045.0
2025-03-13 12:10:00,286.32,286.4,285.59,285.69,10757.0,285.3262,285.4059,284.5987,284.6984,10757.0
2025-03-13 12:15:00,285.48,286.07,285.39,285.87,11096.0,284.4891,285.077,284.3994,284.8777,11096.0
2025-03-13 12:20:00,286.03,286.15,285.52,285.76,16606.0,285.0372,285.1568,284.5289,284.7681,16606.0
2025-03-13 12:25:00,285.52,285.78,285.35,285.45,8906.0,284.5289,284.788,284.3595,284.4592,8906.0
2025-03-13 12:30:00,285.23,286.38,285.05,286.17,10829.0,284.2399,285.386,284.0606,285.1767,10829.0
2025-03-13 12:35:00,285.97,287.27,285.95,287.14,23243.0,284.9774,286.2729,284.9574,286.1433,23243.0
2025-03-13 12:40:00,287.06,287.42,286.07,286.07,36882.0,286.0636,286.4223,285.077,285.077,36882.0
2025-03-13 12:45:00,286.15,286.41,284.79,285.71,15053.0,285.1568,285.4159,283.8015,284.7183,15053.0
2025-03-13 12:50:00,285.68,286.39,285.5,285.54,6855.0,284.6884,285.3959,284.509,284.5489,6855.0
2025-03-13 12:55:00,285.52,285.96,285.51,285.83,6019.0,284.5289,284.9674,284.519,284.8379,6019.0
2025-03-13 13:00:00,285.81,286.28,285.52,286.27,11377.0,284.8179,285.2863,284.5289,285.2763,11377.0
2025-03-13 13:05:00,286.31,286.74,285.63,285.81,10837.0,285.3162,285.7447,284.6386,284.8179,10837.0
2025-03-13 13:10:00,285.93,285.93,285.02,285.51,19087.0,284.9375,284.9375,284.0307,284.519,19087.0
2025-03-13 13:15:00,285.5,285.68,284.79,284.88,13539.0,284.509,284.6884,283.8015,283.8912,13539.0
2025-03-13 13:20:00,284.84,285.32,284.72,285.01,15142.0,283.8513,284.3296,283.7317,284.0207,15142.0
2025-03-13 13:25:00,284.96,285.08,284.37,284.62,21189.0,283.9709,284.0905,283.3829,283.6321,21189.0
2025-03-13 13:30:00,284.6,284.61,283.84,283.94,7998.0,283.6121,283.6221,282.8548,282.9544,7998.0
2025-03-13 13:35:00,284.14,284.15,283.02,283.08,10496.0,283.1537,283.1637,282.0376,282.0974,10496.0
2025-03-13 13:40:00,283.23,283.91,283.19,283.48,14659.0,282.2469,282.9245,282.207,282.496,14659.0
2025-03-13 13:45:00,283.4,283.63,282.71,283.18,30210.0,282.4163,282.6455,281.7287,282.1971,30210.0
2025-03-13 13:50:00,283.25,284.09,283.23,283.92,14885.0,282.2668,283.1039,282.2469,282.9345,14885.0
2025-03-13 13:55:00,283.91,284.14,283.35,283.82,20465.0,282.9245,283.1537,282.3665,282.8348,20465.0
2025-03-13 14:00:00,283.82,285.27,283.76,284.91,22972.0,282.8348,284.2798,282.7751,283.9211,22972.0
2025-03-13 14:05:00,284.91,285.6,284.89,285.3,12510.0,283.9211,284.6087,283.9011,284.3097,12510.0
2025-03-13 14:10:00,285.25,286.57,285.06,286.5,14793.0,284.2599,285.5753,284.0705,285.5055,14793.0
2025-03-13 14:15:00,286.32,286.55,285.87,286.23,39281.0,285.3262,285.5554,284.8777,285.2365,39281.0
2025-03-13 14:20:00,286.17,287.0,286.14,286.95,27903.0,285.1767,286.0038,285.1468,285.954,27903.0
2025-03-13 14:25:00,286.87,287.37,286.23,286.54,28850.0,285.8743,286.3725,285.2365,285.5454,28850.0
2025-03-13 14:30:00,286.54,286.54,285.75,286.37,92383.0,285.5454,285.5454,284.7581,285.376,92383.0
2025-03-13 14:35:00,286.37,286.69,285.8,285.9,61483.0,285.376,285.6949,284.808,284.9076,61483.0
2025-03-13 14:40:00,285.98,286.75,285.61,286.74,41712.0,284.9873,285.7547,284.6186,285.7447,41712.0
2025-03-13 14:45:00,286.74,287.49,286.49,287.24,22016.0,285.7447,286.4921,285.4956,286.243,22016.0
2025-03-13 14:50:00,287.24,287.36,286.5,287.12,27232.0,286.243,286.3626,285.5055,286.1234,27232.0
2025-03-13 14:55:00,287.03,287.42,286.62,287.25,56836.0,286.0337,286.4223,285.6251,286.2529,56836.0
2025-03-13 15:00:00,287.24,287.81,286.68,286.73,11965.0,286.243,286.811,285.6849,285.7347,11965.0
2025-03-13 15:05:00,286.73,286.73,284.91,285.17,21245.0,285.7347,285.7347,283.9211,284.1802,21245.0
2025-03-13 15:10:00,285.17,286.08,284.93,285.88,47789.0,284.1802,285.087,283.941,284.8877,47789.0
2025-03-13 15:15:00,285.74,285.86,285.21,285.54,15282.0,284.7482,284.8678,284.22,284.5489,15282.0
2025-03-13 15:20:00,285.4,285.65,284.81,285.32,17639.0,284.4094,284.6585,283.8214,284.3296,17639.0
2025-03-13 15:25:00,285.32,285.41,284.17,284.6,52553.0,284.3296,284.4193,283.1836,283.6121,52553.0
2025-03-13 15:30:00,284.74,285.68,284.68,285.47,30739.0,283.7516,284.6884,283.6919,284.4791,30739.0
2025-03-13 15:35:00,285.38,285.38,283.99,284.11,25459.0,284.3894,284.3894,283.0043,283.1238,25459.0
2025-03-13 15:40:00,284.16,284.73,283.26,283.92,46737.0,283.1737,283.7417,282.2768,282.9345,46737.0
2025-03-13 15:45:00,283.92,284.49,283.65,283.86,88025.0,282.9345,283.5025,282.6654,282.8747,88025.0
2025-03-13 15:50:00,283.7,284.15,283.06,284.13,84297.0,282.7153,283.1637,282.0775,283.1438,84297.0
2025-03-13 15:55:00,284.22,284.55,282.96,283.71,598203.0,283.2335,283.5623,281.9778,282.7252,598203.0
2025-03-14 09:30:00,290.45,291.91,287.61,288.03,67416.0,289.4418,290.8968,286.6117,287.0302,67416.0
2025-03-14 09:35:00,288.1,290.87,287.91,289.16,29231.0,287.1,289.8604,286.9106,288.1563,29231.0
2025-03-14 09:40:00,289.28,290.1,287.19,288.38,32211.0,288.2759,289.093,286.1931,287.379,32211.0
2025-03-14 09:45:00,288.64,289.67,288.52,289.67,55105.0,287.6381,288.6645,287.5185,288.6645,55105.0
2025-03-14 09:50:00,289.76,290.87,289.5,290.67,25519.0,288.7542,289.8604,288.4951,289.6611,25519.0
2025-03-14 09:55:00,290.55,290.79,288.89,288.97,30017.0,289.5415,289.7806,287.8872,287.967,30017.0
2025-03-14 10:00:00,288.73,290.51,286.6,290.07,26450.0,287.7278,289.5016,285.6052,289.0631,26450.0
2025-03-14 10:05:00,290.09,290.47,289.82,290.08,52943.0,289.0831,289.4618,288.814,289.0731,52943.0
2025-03-14 10:10:00,290.0,290.79,289.15,289.46,24502.0,288.9934,289.7806,288.1463,288.4553,24502.0
2025-03-14 10:15:00,289.25,289.47,288.66,289.35,21346.0,288.246,288.4652,287.658,288.3456,21346.0
2025-03-14 10:20:00,289.4,289.54,288.61,289.54,33896.0,288.3955,288.535,287.6082,288.535,33896.0
2025-03-14 10:25:00,289.04,289.75,289.02,289.38,23215.0,288.0367,288.7443,288.0168,288.3755,23215.0
2025-03-14 10:30:00,289.25,290.18,288.91,289.81,12611.0,288.246,289.1728,287.9072,288.8041,12611.0
2025-03-14 10:35:00,289.63,291.15,289.32,291.11,13312.0,288.6247,290.1394,288.3158,290.0995,13312.0
2025-03-14 10:40:00,291.26,291.35,290.55,291.03,11419.0,290.249,290.3387,289.5415,290.0198,11419.0
2025-03-14 10:45:00,291.47,291.53,290.86,291.02,6928.0,290.4583,290.5181,289.8504,290.0099,6928.0
2025-03-14 10:50:00,291.07,292.08,291.07,292.08,16076.0,290.0597,291.0662,290.0597,291.0662,16076.0
2025-03-14 10:55:00,291.86,292.65,291.44,292.65,21948.0,290.8469,291.6342,290.4284,291.6342,21948.0
2025-03-14 11:00:00,292.66,293.16,291.9,292.55,25327.0,291.6442,292.1424,290.8868,291.5345,25327.0
2025-03-14 11:05:00,292.53,292.97,292.05,292.05,44415.0,291.5146,291.9531,291.0363,291.0363,44415.0
2025-03-14 11:10:00,292.16,292.56,291.92,292.51,10081.0,291.1459,291.5445,290.9067,291.4947,10081.0
2025-03-14 11:15:00,292.22,292.52,292.03,292.37,10427.0,291.2057,291.5046,291.0163,291.3552,10427.0
2025-03-14 11:20:00,292.35,292.47,291.91,292.39,27361.0,291.3352,291.4548,290.8968,291.3751,27361.0
2025-03-14 11:25:00,292.23,292.6,292.14,292.43,12549.0,291.2157,291.5844,291.126,291.415,12549.0
2025-03-14 11:30:00,292.44,292.83,292.18,292.62,19949.0,291.4249,291.8136,291.1658,291.6043,19949.0
2025-03-14 11:35:00,292.74,293.12,292.59,292.65,19156.0,291.7239,292.1026,291.5744,291.6342,19156.0
2025-03-14 11:40:00,292.71,293.03,292.55,292.91,10679.0,291.694,292.0129,291.5345,291.8933,10679.0
2025-03-14 11:45:00,292.98,293.09,292.52,293.03,21345.0,291.963,292.0727,291.5046,292.0129,21345.0
2025-03-14 11:50:00,293.08,293.15,292.51,293.0,16003.0,292.0627,292.1325,291.4947,291.983,16003.0
2025-03-14 11:55:00,293.01,293.34,292.89,293.34,9442.0,291.9929,292.3218,291.8734,292.3218,9442.0
2025-03-14 12:00:00,293.22,293.61,293.21,293.37,7626.0,292.2022,292.5909,292.1922,292.3517,7626.0
2025-03-14 12:05:00,293.25,293.37,292.75,292.75,22841.0,292.2321,292.3517,291.7338,291.7338,22841.0
2025-03-14 12:10:00,292.85,292.99,292.52,292.68,29037.0,291.8335,291.973,291.5046,291.6641,29037.0
2025-03-14 12:15:00,292.65,292.77,292.14,292.18,25659.0,291.6342,291.7538,291.126,291.1658,25659.0
2025-03-14 12:20:00,292.17,292.72,292.14,292.14,12440.0,291.1559,291.704,291.126,291.126,12440.0
2025-03-14 12:25:00,292.01,292.22,291.36,291.91,20351.0,290.9964,291.2057,290.3487,290.8968,20351.0
2025-03-14 12:30:00,291.85,292.33,291.84,292.32,6638.0,290.837,291.3153,290.827,291.3053,6638.0
2025-03-14 12:35:00,292.34,292.93,292.29,292.43,22070.0,291.3253,291.9132,291.2754,291.415,22070.0
2025-03-14 12:40:00,292.41,292.99,292.38,292.85,9111.0,291.395,291.973,291.3651,291.8335,9111.0
2025-03-14 12:45:00,292.85,293.06,292.57,293.06,13865.0,291.8335,292.0428,291.5545,292.0428,13865.0
2025-03-14 12:50:00,293.0,293.36,292.84,293.19,9389.0,291.983,292.3417,291.8235,292.1723,9389.0
2025-03-14 12:55:00,293.18,293.3,292.94,293.05,16187.0,292.1624,292.2819,291.9232,292.0328,16187.0
2025-03-14 13:00:00,292.96,293.46,292.6,293.17,28019.0,291.9431,292.4414,291.5844,292.1524,28019.0
2025-03-14 13:05:00,293.22,293.71,293.04,293.71,21513.0,292.2022,292.6905,292.0228,292.6905,21513.0
2025-03-14 13:10:00,293.65,293.75,292.98,293.06,16617.0,292.6307,292.7304,291.963,292.0428,16617.0
2025-03-14 13:15:00,293.14,293.52,292.94,292.99,11184.0,292.1225,292.5012,291.9232,291.973,11184.0
2025-03-14 13:20:00,293.08,293.29,292.79,292.79,9899.0,292.0627,292.272,291.7737,291.7737,9899.0
2025-03-14 13:25:00,292.93,293.19,292.61,293.03,15407.0,291.9132,292.1723,291.5943,292.0129,15407.0
2025-03-14 13:30:00,292.85,293.21,292.72,292.82,7615.0,291.8335,292.1922,291.704,291.8036,7615.0
2025-03-14 13:35:00,292.91,293.23,292.33,292.67,16153.0,291.8933,292.2122,291.3153,291.6541,16153.0
2025-03-14 13:40:00,292.59,292.8,292.01,292.01,17041.0,291.5744,291.7837,290.9964,290.9964,17041.0
2025-03-14 13:45:00,291.99,292.32,291.76,292.07,15320.0,290.9765,291.3053,290.7473,291.0562,15320.0
2025-03-14 13:50:00,292.09,292.54,291.97,292.38,10278.0,291.0761,291.5246,290.9566,291.3651,10278.0
2025-03-14 13:55:00,292.47,292.54,291.92,291.94,14916.0,291.4548,291.5246,290.9067,290.9267,14916.0
2025-03-14 14:00:00,292.02,292.6,291.95,292.6,11339.0,291.0064,291.5844,290.9366,291.5844,11339.0
2025-03-14 14:05:00,292.44,292.75,292.35,292.53,18947.0,291.4249,291.7338,291.3352,291.5146,18947.0
2025-03-14 14:10:00,292.49,292.82,292.18,292.44,7756.0,291.4747,291.8036,291.1658,291.4249,7756.0
2025-03-14 14:15:00,292.31,292.61,292.07,292.2,11747.0,291.2954,291.5943,291.0562,291.1858,11747.0
2025-03-14 14:20:00,292.05,292.36,291.9,291.94,12587.0,291.0363,291.3452,290.8868,290.9267,12587.0
2025-03-14 14:25:00,292.07,292.38,291.87,292.38,13421.0,291.0562,291.3651,290.8569,291.3651,13421.0
2025-03-14 14:30:00,292.37,293.08,292.36,292.98,19122.0,291.3552,292.0627,291.3452,291.963,19122.0
2025-03-14 14:35:00,292.96,293.44,292.66,293.44,12565.0,291.9431,292.4215,291.6442,292.4215,12565.0
2025-03-14 14:40:00,293.32,293.5,292.92,292.99,17401.0,292.3019,292.4812,291.9033,291.973,17401.0
2025-03-14 14:45:00,293.07,293.33,292.95,293.09,14867.0,292.0527,292.3118,291.9332,292.0727,14867.0
2025-03-14 14:50:00,293.14,293.26,292.84,292.98,8849.0,292.1225,292.2421,291.8235,291.963,8849.0
2025-03-14 14:55:00,292.79,293.09,292.25,292.84,19469.0,291.7737,292.0727,291.2356,291.8235,19469.0
2025-03-14 15:00:00,292.76,293.12,292.49,293.12,15892.0,291.7438,292.1026,291.4747,292.1026,15892.0
2025-03-14 15:05:00,293.11,293.37,292.99,293.2,11748.0,292.0926,292.3517,291.973,292.1823,11748.0
2025-03-14 15:10:00,293.16,293.4,293.05,293.39,17521.0,292.1424,292.3816,292.0328,292.3716,17521.0
2025-03-14 15:15:00,293.32,293.74,293.04,293.32,30493.0,292.3019,292.7204,292.0228,292.3019,30493.0
2025-03-14 15:20:00,293.24,293.44,292.88,292.96,20502.0,292.2221,292.4215,291.8634,291.9431,20502.0
2025-03-14 15:25:00,293.01,293.7,292.96,293.18,14318.0,291.9929,292.6805,291.9431,292.1624,14318.0
2025-03-14 15:30:00,293.18,293.64,293.03,293.27,21599.0,292.1624,292.6208,292.0129,292.252,21599.0
2025-03-14 15:35:00,293.24,293.76,292.9,293.45,24179.0,292.2221,292.7403,291.8833,292.4314,24179.0
2025-03-14 15:40:00,293.51,293.9,293.24,293.76,46077.0,292.4912,292.8799,292.2221,292.7403,46077.0
2025-03-14 15:45:00,293.75,294.2,293.48,294.2,80030.0,292.7304,293.1788,292.4613,293.1788,80030.0
2025-03-14 15:50:00,294.08,294.3,293.57,294.3,43922.0,293.0592,293.2785,292.551,293.2785,43922.0
2025-03-14 15:55:00,294.35,294.61,293.42,293.54,145412.0,293.3283,293.5874,292.4015,292.5211,145412.0
2025-03-17 09:30:00,295.2,295.51,293.62,294.84,86589.0,294.1753,294.4843,292.6008,293.8166,86589.0
2025-03-17 09:35:00,294.93,296.93,294.93,296.71,18205.0,293.9063,295.8993,293.9063,295.6801,18205.0
2025-03-17 09:40:00,296.38,297.5,296.13,296.15,17198.0,295.3512,296.4674,295.1021,295.122,17198.0
2025-03-17 09:45:00,296.34,297.11,295.48,295.93,52142.0,295.3114,296.0787,294.4544,294.9028,52142.0
2025-03-17 09:50:00,295.7,297.1,295.27,296.35,20696.0,294.6736,296.0687,294.2451,295.3214,20696.0
2025-03-17 09:55:00,296.36,296.98,295.82,296.13,27841.0,295.3313,295.9492,294.7932,295.1021,27841.0
2025-03-17 10:00:00,295.99,296.54,295.88,296.32,26287.0,294.9626,295.5107,294.853,295.2915,26287.0
2025-03-17 10:05:00,295.92,297.38,295.91,297.22,44317.0,294.8928,296.3478,294.8829,296.1883,44317.0
2025-03-17 10:10:00,297.22,297.57,296.65,297.47,34631.0,296.1883,296.5371,295.6203,296.4375,34631.0
2025-03-17 10:15:00,297.28,297.47,296.42,297.13,24905.0,296.2481,296.4375,295.3911,296.0986,24905.0
2025-03-17 10:20:00,297.12,297.66,297.1,297.23,11369.0,296.0887,296.6268,296.0687,296.1983,11369.0
2025-03-17 10:25:00,297.33,297.7,296.75,296.79,19087.0,296.2979,296.6667,295.72,295.7598,19087.0
2025-03-17 10:30:00,296.79,296.96,296.1,296.42,12886.0,295.7598,295.9292,295.0722,295.3911,12886.0
2025-03-17 10:35:00,296.3,297.16,295.66,296.87,18893.0,295.2715,296.1285,294.6337,295.8395,18893.0
2025-03-17 10:40:00,297.18,297.74,296.59,297.54,12467.0,296.1485,296.7065,295.5605,296.5072,12467.0
2025-03-17 10:45:00,297.52,297.81,297.01,297.7,9254.0,296.4873,296.7763,295.9791,296.6667,9254.0
2025-03-17 10:50:00,297.49,297.66,296.97,297.1,17281.0,296.4574,296.6268,295.9392,296.0687,17281.0
2025-03-17 10:55:00,297.1,297.11,296.01,296.01,19702.0,296.0687,296.0787,294.9825,294.9825,19702.0
2025-03-17 11:00:00,296.03,296.81,295.9,296.81,15204.0,295.0025,295.7798,294.8729,295.7798,15204.0
2025-03-17 11:05:00,296.63,296.95,296.31,296.94,11811.0,295.6004,295.9193,295.2815,295.9093,11811.0
2025-03-17 11:10:00,297.01,297.83,296.94,297.66,8521.0,295.9791,296.7962,295.9093,296.6268,8521.0
2025-03-17 11:15:00,297.77,298.79,297.66,298.79,13251.0,296.7364,297.7529,296.6268,297.7529,13251.0
2025-03-17 11:20:00,298.49,299.12,298.49,298.69,12103.0,297.4539,298.0817,297.4539,297.6532,12103.0
2025-03-17 11:25:00,299.09,299.33,298.11,298.11,7602.0,298.0518,298.291,297.0752,297.0752,7602.0
2025-03-17 11:30:00,298.44,298.49,297.31,297.5,11308.0,297.4041,297.4539,296.278,296.4674,11308.0
2025-03-17 11:35:00,297.55,297.88,297.32,297.43,12230.0,296.5172,296.846,296.288,296.3976,12230.0
2025-03-17 11:40:00,297.52,298.1,297.52,297.83,15392.0,296.4873,297.0653,296.4873,296.7962,15392.0
2025-03-17 11:45:00,297.69,298.09,297.63,298.09,7677.0,296.6567,297.0553,296.5969,297.0553,7677.0
2025-03-17 11:50:00,297.91,298.2,297.8,298.07,5959.0,296.8759,297.1649,296.7663,297.0354,5959.0
2025-03-17 11:55:00,298.07,298.24,297.94,298.01,16166.0,297.0354,297.2048,296.9058,296.9756,16166.0
2025-03-17 12:00:00,298.18,299.24,297.89,299.03,21579.0,297.145,298.2013,296.856,297.992,21579.0
2025-03-17 12:05:00,298.92,299.85,298.92,299.69,9492.0,297.8824,298.8092,297.8824,298.6498,9492.0
2025-03-17 12:10:00,299.69,299.8,298.98,299.12,13175.0,298.6498,298.7594,297.9422,298.0817,13175.0
2025-03-17 12:15:00,299.16,299.16,298.15,298.28,8572.0,298.1216,298.1216,297.1151,297.2447,8572.0
2025-03-17 12:20:00,298.38,298.44,298.0,298.16,11968.0,297.3443,297.4041,296.9656,297.1251,11968.0
2025-03-17 12:25:00,298.32,298.33,297.58,297.98,24027.0,297.2845,297.2945,296.5471,296.9457,24027.0
2025-03-17 12:30:00,297.98,298.34,297.84,297.99,21055.0,296.9457,297.3044,296.8062,296.9557,21055.0
2025-03-17 12:35:00,298.0,298.56,297.99,298.1,19710.0,296.9656,297.5237,296.9557,297.0653,19710.0
2025-03-17 12:40:00,298.1,298.11,297.59,298.04,13826.0,297.0653,297.0752,296.557,297.0055,13826.0
2025-03-17 12:45:00,298.04,298.24,297.7,298.18,9373.0,297.0055,297.2048,296.6667,297.145,9373.0
2025-03-17 12:50:00,298.17,298.34,297.81,297.93,9412.0,297.135,297.3044,296.7763,296.8959,9412.0
2025-03-17 12:55:00,298.1,298.58,297.95,298.47,9337.0,297.0653,297.5436,296.9158,297.434,9337.0
2025-03-17 13:00:00,298.47,298.59,297.96,297.96,15217.0,297.434,297.5536,296.9258,296.9258,15217.0
2025-03-17 13:05:00,298.17,298.73,297.98,298.46,8554.0,297.135,297.6931,296.9457,297.424,8554.0
2025-03-17 13:10:00,298.47,298.73,298.43,298.44,6940.0,297.434,297.6931,297.3941,297.4041,6940.0
2025-03-17 13:15:00,298.39,298.56,298.15,298.26,4635.0,297.3543,297.5237,297.1151,297.2247,4635.0
2025-03-17 13:20:00,298.26,298.94,298.13,298.72,15023.0,297.2247,297.9024,297.0952,297.6831,15023.0
2025-03-17 13:25:00,298.52,299.4,298.52,299.31,16915.0,297.4838,298.3608,297.4838,298.2711,16915.0
2025-03-17 13:30:00,299.4,299.53,299.06,299.48,9617.0,298.3608,298.4903,298.0219,298.4405,9617.0
2025-03-17 13:35:00,299.52,299.57,299.14,299.19,17334.0,298.4803,298.5302,298.1017,298.1515,17334.0
2025-03-17 13:40:00,299.39,299.52,299.15,299.5,13329.0,298.3508,298.4803,298.1116,298.4604,13329.0
2025-03-17 13:45:00,299.52,300.02,299.3,299.87,23353.0,298.4803,298.9786,298.2611,298.8291,23353.0
2025-03-17 13:50:00,299.83,299.97,299.45,299.73,5610.0,298.7893,298.9288,298.4106,298.6896,5610.0
2025-03-17 13:55:00,299.7,300.3,299.62,300.05,12879.0,298.6597,299.2576,298.58,299.0085,12879.0
2025-03-17 14:00:00,300.07,300.37,299.74,299.97,15204.0,299.0284,299.3274,298.6996,298.9288,15204.0
2025-03-17 14:05:00,299.78,300.05,299.72,299.82,6860.0,298.7394,299.0085,298.6797,298.7793,6860.0
2025-03-17 14:10:00,299.81,300.37,299.66,300.19,12971.0,298.7693,299.3274,298.6199,299.148,12971.0
2025-03-17 14:15:00,300.3,300.37,300.03,300.09,35338.0,299.2576,299.3274,298.9886,299.0484,35338.0
2025-03-17 14:20:00,300.19,300.25,299.77,300.14,11050.0,299.148,299.2078,298.7295,299.0982,11050.0
2025-03-17 14:25:00,300.14,300.41,300.02,300.21,11356.0,299.0982,299.3673,298.9786,299.168,11356.0
2025-03-17 14:30:00,300.21,300.39,300.13,300.28,27341.0,299.168,299.3473,299.0882,299.2377,27341.0
2025-03-17 14:35:00,300.28,300.76,299.85,300.38,33784.0,299.2377,299.716,298.8092,299.3374,33784.0
2025-03-17 14:40:00,300.41,300.41,299.97,300.13,8349.0,299.3673,299.3673,298.9288,299.0882,8349.0
2025-03-17 14:45:00,300.15,300.69,300.04,300.32,14530.0,299.1082,299.6463,298.9985,299.2776,14530.0
2025-03-17 14:50:00,300.18,300.34,299.97,300.15,30669.0,299.1381,299.2975,298.9288,299.1082,30669.0
2025-03-17 14:55:00,300.28,300.43,300.0,300.16,39606.0,299.2377,299.3872,298.9587,299.1181,39606.0
2025-03-17 15:00:00,300.16,300.18,299.7,299.97,18326.0,299.1181,299.1381,298.6597,298.9288,18326.0
2025-03-17 15:05:00,299.92,300.67,299.91,300.26,46771.0,298.879,299.6264,298.869,299.2178,46771.0
2025-03-17 15:10:00,300.26,300.43,299.85,300.23,14414.0,299.2178,299.3872,298.8092,299.1879,14414.0
2025-03-17 15:15:00,300.15,300.21,299.73,299.97,16412.0,299.1082,299.168,298.6896,298.9288,16412.0
2025-03-17 15:20:00,299.98,300.31,299.89,300.0,11399.0,298.9388,299.2676,298.8491,298.9587,11399.0
2025-03-17 15:25:00,299.99,300.1,299.4,299.95,13804.0,298.9487,299.0583,298.3608,298.9089,13804.0
2025-03-17 15:30:00,299.91,299.97,299.63,299.65,21526.0,298.869,298.9288,298.59,298.6099,21526.0
2025-03-17 15:35:00,299.65,300.03,299.39,299.99,24898.0,298.6099,298.9886,298.3508,298.9487,24898.0
2025-03-17 15:40:00,299.94,300.08,299.27,299.47,28394.0,298.8989,299.0384,298.2312,298.4305,28394.0
2025-03-17 15:45:00,299.47,299.47,298.79,298.97,26331.0,298.4305,298.4305,297.7529,297.9323,26331.0
2025-03-17 15:50:00,298.97,298.97,297.56,297.9,51532.0,297.9323,297.9323,296.5272,296.866,51532.0
2025-03-17 15:55:00,297.89,298.25,297.2,297.35,150679.0,296.856,297.2148,296.1684,296.3179,150679.0
2025-03-18 09:30:00,293.82,295.58,293.39,294.63,58560.0,292.8001,294.554,292.3716,293.6073,58560.0
2025-03-18 09:35:00,294.6,295.03,292.87,293.07,22825.0,293.5774,294.0059,291.8534,292.0527,22825.0
2025-03-18 09:40:00,292.98,294.0,292.12,292.57,33586.0,291.963,292.9795,291.106,291.5545,33586.0
2025-03-18 09:45:00,292.3,294.0,292.01,293.7,22097.0,291.2854,292.9795,290.9964,292.6805,22097.0
2025-03-18 09:50:00,293.69,293.74,292.0,292.0,35283.0,292.6706,292.7204,290.9864,290.9864,35283.0
2025-03-18 09:55:00,292.0,292.32,290.5,290.96,41846.0,290.9864,291.3053,289.4917,289.9501,41846.0
2025-03-18 10:00:00,291.15,291.51,290.51,290.95,11260.0,290.1394,290.4982,289.5016,289.9401,11260.0
2025-03-18 10:05:00,291.01,292.53,290.9,292.17,11221.0,289.9999,291.5146,289.8903,291.1559,11221.0
2025-03-18 10:10:00,292.05,292.68,291.9,292.11,13050.0,291.0363,291.6641,290.8868,291.0961,13050.0
2025-03-18 10:15:00,292.11,292.77,291.93,292.63,12671.0,291.0961,291.7538,290.9167,291.6143,12671.0
2025-03-18 10:20:00,292.63,293.6,292.5,293.41,14333.0,291.6143,292.5809,291.4847,292.3916,14333.0
2025-03-18 10:25:00,293.42,293.82,293.05,293.16,6270.0,292.4015,292.8001,292.0328,292.1424,6270.0
2025-03-18 10:30:00,293.45,293.63,293.17,293.35,5407.0,292.4314,292.6108,292.1524,292.3318,5407.0
2025-03-18 10:35:00,293.45,293.77,293.16,293.69,6826.0,292.4314,292.7503,292.1424,292.6706,6826.0
2025-03-18 10:40:00,293.72,293.72,291.8,292.0,14545.0,292.7005,292.7005,290.7871,290.9864,14545.0
2025-03-18 10:45:00,291.85,291.92,291.54,291.56,7692.0,290.837,290.9067,290.528,290.548,7692.0
2025-03-18 10:50:00,291.54,292.23,291.29,291.69,6927.0,290.528,291.2157,290.2789,290.6775,6927.0
2025-03-18 10:55:00,291.71,292.15,290.52,290.72,26400.0,290.6975,291.1359,289.5116,289.7109,26400.0
2025-03-18 11:00:00,290.93,291.03,289.06,290.14,37183.0,289.9202,290.0198,288.0567,289.1329,37183.0
2025-03-18 11:05:00,289.76,289.88,289.1,289.27,6809.0,288.7542,288.8738,288.0965,288.2659,6809.0
2025-03-18 11:10:00,289.33,290.32,289.27,290.04,12843.0,288.3257,289.3123,288.2659,289.0333,12843.0
2025-03-18 11:15:00,290.04,290.05,289.45,289.82,5667.0,289.0333,289.0432,288.4453,288.814,5667.0
2025-03-18 11:20:00,290.07,290.07,289.23,289.58,20143.0,289.0631,289.0631,288.2261,288.5748,20143.0
2025-03-18 11:25:00,289.58,289.88,289.23,289.25,7322.0,288.5748,288.8738,288.2261,288.246,7322.0
2025-03-18 11:30:00,288.99,289.35,288.82,289.06,20202.0,287.9869,288.3456,287.8175,288.0567,20202.0
2025-03-18 11:35:00,289.06,289.54,289.0,289.25,14797.0,288.0567,288.535,287.9969,288.246,14797.0
2025-03-18 11:40:00,289.36,289.6,288.47,288.74,19193.0,288.3556,288.5948,287.4687,287.7378,19193.0
2025-03-18 11:45:00,288.54,288.82,288.41,288.72,9834.0,287.5385,287.8175,287.4089,287.7178,9834.0
2025-03-18 11:50:00,288.53,289.13,288.36,289.05,15308.0,287.5285,288.1264,287.3591,288.0467,15308.0
2025-03-18 11:55:00,288.92,289.07,288.69,289.05,9286.0,287.9171,288.0666,287.6879,288.0467,9286.0
2025-03-18 12:00:00,288.85,289.45,288.83,289.25,8979.0,287.8474,288.4453,287.8275,288.246,8979.0
2025-03-18 12:05:00,289.08,289.5,289.0,289.07,11098.0,288.0766,288.4951,287.9969,288.0666,11098.0
2025-03-18 12:10:00,289.21,289.96,289.19,289.9,13159.0,288.2061,288.9535,288.1862,288.8937,13159.0
2025-03-18 12:15:00,289.88,290.32,289.65,289.82,5363.0,288.8738,289.3123,288.6446,288.814,5363.0
2025-03-18 12:20:00,289.99,290.26,289.74,290.18,13601.0,288.9834,289.2525,288.7343,289.1728,13601.0
2025-03-18 12:25:00,290.14,290.99,290.14,290.99,9906.0,289.1329,289.98,289.1329,289.98,9906.0
2025-03-18 12:30:00,290.88,291.39,290.87,291.23,10836.0,289.8703,290.3786,289.8604,290.2191,10836.0
2025-03-18 12:35:00,291.19,291.63,290.92,291.21,12889.0,290.1793,290.6177,289.9102,290.1992,12889.0
2025-03-18 12:40:00,291.21,291.44,290.38,290.46,13788.0,290.1992,290.4284,289.3721,289.4518,13788.0
2025-03-18 12:45:00,290.46,290.46,290.11,290.25,8376.0,289.4518,289.4518,289.103,289.2425,8376.0
2025-03-18 12:50:00,290.15,290.28,289.75,290.23,13428.0,289.1429,289.2724,288.7443,289.2226,13428.0
2025-03-18 12:55:00,290.3,291.35,290.1,291.16,11101.0,289.2924,290.3387,289.093,290.1494,11101.0
2025-03-18 13:00:00,291.09,291.69,290.99,291.38,5243.0,290.0796,290.6775,289.98,290.3686,5243.0
2025-03-18 13:05:00,291.37,291.37,290.33,290.55,7416.0,290.3586,290.3586,289.3222,289.5415,7416.0
2025-03-18 13:10:00,290.78,291.71,290.64,291.71,6169.0,289.7707,290.6975,289.6312,290.6975,6169.0
2025-03-18 13:15:00,291.65,291.66,290.27,290.76,15069.0,290.6377,290.6476,289.2625,289.7508,15069.0
2025-03-18 13:20:00,291.0,291.4,290.52,291.19,12590.0,289.9899,290.3885,289.5116,290.1793,12590.0
2025-03-18 13:25:00,291.43,291.69,291.23,291.42,8189.0,290.4184,290.6775,290.2191,290.4085,8189.0
2025-03-18 13:30:00,291.46,291.66,291.2,291.63,22611.0,290.4483,290.6476,290.1892,290.6177,22611.0
2025-03-18 13:35:00,291.61,292.27,291.47,292.12,7649.0,290.5978,291.2555,290.4583,291.106,7649.0
2025-03-18 13:40:00,292.12,292.27,291.64,291.87,9260.0,291.106,291.2555,290.6277,290.8569,9260.0
2025-03-18 13:45:00,291.91,292.36,291.82,292.27,9093.0,290.8968,291.3452,290.8071,291.2555,9093.0
2025-03-18 13:50:00,292.24,292.38,292.09,292.21,6739.0,291.2256,291.3651,291.0761,291.1957,6739.0
2025-03-18 13:55:00,292.08,292.08,291.26,291.38,11420.0,291.0662,291.0662,290.249,290.3686,11420.0
2025-03-18 14:00:00,291.24,291.61,290.8,290.81,19565.0,290.2291,290.5978,289.7906,289.8006,19565.0
2025-03-18 14:05:00,290.69,291.01,290.57,290.91,15483.0,289.681,289.9999,289.5614,289.9002,15483.0
2025-03-18 14:10:00,290.86,290.86,290.53,290.56,5780.0,289.8504,289.8504,289.5216,289.5514,5780.0
2025-03-18 14:15:00,290.56,291.02,290.55,290.97,20414.0,289.5514,290.0099,289.5415,289.96,20414.0
2025-03-18 14:20:00,290.92,291.53,290.82,291.35,27716.0,289.9102,290.5181,289.8105,290.3387,27716.0
2025-03-18 14:25:00,291.18,291.35,290.35,290.35,14016.0,290.1693,290.3387,289.3422,289.3422,14016.0
2025-03-18 14:30:00,290.58,290.87,290.43,290.54,13381.0,289.5714,289.8604,289.4219,289.5315,13381.0
2025-03-18 14:35:00,290.55,291.18,290.55,290.82,11384.0,289.5415,290.1693,289.5415,289.8105,11384.0
2025-03-18 14:40:00,290.64,290.84,290.18,290.36,6932.0,289.6312,289.8305,289.1728,289.3521,6932.0
2025-03-18 14:45:00,290.28,291.0,290.28,290.88,16877.0,289.2724,289.9899,289.2724,289.8703,16877.0
2025-03-18 14:50:00,290.87,291.74,290.77,291.3,26193.0,289.8604,290.7274,289.7607,290.2889,26193.0
2025-03-18 14:55:00,291.42,291.69,291.12,291.22,11465.0,290.4085,290.6775,290.1095,290.2092,11465.0
2025-03-18 15:00:00,291.24,291.6,290.73,291.17,20003.0,290.2291,290.5878,289.7209,290.1593,20003.0
2025-03-18 15:05:00,291.15,291.15,290.56,290.79,14893.0,290.1394,290.1394,289.5514,289.7806,14893.0
2025-03-18 15:10:00,290.73,291.13,290.45,291.09,8641.0,289.7209,290.1195,289.4418,290.0796,8641.0
2025-03-18 15:15:00,291.06,291.37,290.85,291.05,7409.0,290.0497,290.3586,289.8404,290.0397,7409.0
2025-03-18 15:20:00,291.33,291.34,290.86,291.12,5967.0,290.3188,290.3287,289.8504,290.1095,5967.0
2025-03-18 15:25:00,290.94,290.94,290.15,290.81,25722.0,289.9301,289.9301,289.1429,289.8006,25722.0
2025-03-18 15:30:00,290.83,291.1,290.54,290.95,10044.0,289.8205,290.0896,289.5315,289.9401,10044.0
2025-03-18 15:35:00,290.85,290.89,290.53,290.53,10819.0,289.8404,289.8803,289.5216,289.5216,10819.0
2025-03-18 15:40:00,290.63,290.65,290.25,290.44,10994.0,289.6212,289.6411,289.2425,289.4319,10994.0
2025-03-18 15:45:00,290.53,290.53,289.81,289.81,11401.0,289.5216,289.5216,288.8041,288.8041,11401.0
2025-03-18 15:50:00,289.91,290.83,289.75,290.75,35896.0,288.9037,289.8205,288.7443,289.7408,35896.0
2025-03-18 15:55:00,290.88,291.13,290.24,290.36,147030.0,289.8703,290.1195,289.2326,289.3521,147030.0
2025-03-19 09:30:00,290.75,292.24,290.64,291.65,51430.0,289.7408,291.2256,289.6312,290.6377,51430.0
2025-03-19 09:35:00,291.61,292.64,290.17,291.57,27668.0,290.5978,291.6242,289.1628,290.5579,27668.0
2025-03-19 09:40:00,291.55,291.55,290.51,290.81,19826.0,290.538,290.538,289.5016,289.8006,19826.0
2025-03-19 09:45:00,290.95,291.86,290.9,291.2,21335.0,289.9401,290.8469,289.8903,290.1892,21335.0
2025-03-19 09:50:00,291.28,291.78,290.98,291.58,7298.0,290.2689,290.7672,289.97,290.5679,7298.0
2025-03-19 09:55:00,291.58,291.58,290.34,290.75,12538.0,290.5679,290.5679,289.3322,289.7408,12538.0
2025-03-19 10:00:00,290.79,292.19,290.76,292.1,48026.0,289.7806,291.1758,289.7508,291.0861,48026.0
2025-03-19 10:05:00,292.1,292.98,291.85,292.98,23302.0,291.0861,291.963,290.837,291.963,23302.0
2025-03-19 10:10:00,292.82,292.95,292.17,292.4,24212.0,291.8036,291.9332,291.1559,291.3851,24212.0
2025-03-19 10:15:00,292.58,292.78,292.21,292.38,4209.0,291.5644,291.7637,291.1957,291.3651,4209.0
2025-03-19 10:20:00,292.38,293.33,292.38,293.29,16487.0,291.3651,292.3118,291.3651,292.272,16487.0
2025-03-19 10:25:00,293.02,293.35,292.9,293.02,10246.0,292.0029,292.3318,291.8833,292.0029,10246.0
2025-03-19 10:30:00,293.08,293.82,292.83,293.7,17146.0,292.0627,292.8001,291.8136,292.6805,17146.0
2025-03-19 10:35:00,293.73,293.83,293.3,293.4,12130.0,292.7104,292.8101,292.2819,292.3816,12130.0
2025-03-19 10:40:00,293.55,293.61,292.92,292.94,5613.0,292.5311,292.5909,291.9033,291.9232,5613.0
2025-03-19 10:45:00,292.89,293.5,292.89,293.24,17334.0,291.8734,292.4812,291.8734,292.2221,17334.0
2025-03-19 10:50:00,293.32,293.45,292.97,293.04,6950.0,292.3019,292.4314,291.9531,292.0228,6950.0
2025-03-19 10:55:00,293.07,293.63,292.87,293.34,16841.0,292.0527,292.6108,291.8534,292.3218,16841.0
2025-03-19 11:00:00,293.34,293.59,293.01,293.41,8240.0,292.3218,292.5709,291.9929,292.3916,8240.0
2025-03-19 11:05:00,293.41,294.04,293.32,294.04,2996.0,292.3916,293.0194,292.3019,293.0194,2996.0
2025-03-19 11:10:00,293.92,294.64,293.91,293.96,20604.0,292.8998,293.6173,292.8898,292.9396,20604.0
2025-03-19 11:15:00,293.92,293.95,293.45,293.6,18975.0,292.8998,292.9297,292.4314,292.5809,18975.0
2025-03-19 11:20:00,293.63,294.25,293.62,293.83,7763.0,292.6108,293.2286,292.6008,292.8101,7763.0
2025-03-19 11:25:00,293.75,294.02,293.56,293.82,5614.0,292.7304,292.9994,292.541,292.8001,5614.0
2025-03-19 11:30:00,293.71,293.92,293.48,293.76,3231.0,292.6905,292.8998,292.4613,292.7403,3231.0
2025-03-19 11:35:00,293.79,293.99,293.45,293.99,3006.0,292.7702,292.9695,292.4314,292.9695,3006.0
2025-03-19 11:40:00,293.97,293.97,293.82,293.85,1595.0,292.9496,292.9496,292.8001,292.83,1595.0
2025-03-19 11:45:00,293.91,294.04,293.63,294.04,9299.0,292.8898,293.0194,292.6108,293.0194,9299.0
2025-03-19 11:50:00,294.11,294.49,294.11,294.26,15417.0,293.0891,293.4678,293.0891,293.2386,15417.0
2025-03-19 11:55:00,294.21,294.21,293.96,293.97,10096.0,293.1888,293.1888,292.9396,292.9496,10096.0
2025-03-19 12:00:00,293.97,294.41,293.97,294.3,11534.0,292.9496,293.3881,292.9496,293.2785,11534.0
2025-03-19 12:05:00,294.3,294.66,293.61,293.61,19337.0,293.2785,293.6372,292.5909,292.5909,19337.0
2025-03-19 12:10:00,293.64,293.74,292.88,292.9,8605.0,292.6208,292.7204,291.8634,291.8833,8605.0
2025-03-19 12:15:00,292.94,292.94,292.11,292.11,25140.0,291.9232,291.9232,291.0961,291.0961,25140.0
2025-03-19 12:20:00,292.14,292.37,291.71,291.9,48747.0,291.126,291.3552,290.6975,290.8868,48747.0
2025-03-19 12:25:00,292.02,292.75,292.02,292.64,24703.0,291.0064,291.7338,291.0064,291.6242,24703.0
2025-03-19 12:30:00,292.62,292.79,292.38,292.69,39497.0,291.6043,291.7737,291.3651,291.6741,39497.0
2025-03-19 12:35:00,292.67,292.8,292.56,292.65,19866.0,291.6541,291.7837,291.5445,291.6342,19866.0
2025-03-19 12:40:00,292.68,292.8,292.43,292.68,28328.0,291.6641,291.7837,291.415,291.6641,28328.0
2025-03-19 12:45:00,292.61,292.61,292.21,292.21,6255.0,291.5943,291.5943,291.1957,291.1957,6255.0
2025-03-19 12:50:00,292.36,292.75,292.34,292.66,14144.0,291.3452,291.7338,291.3253,291.6442,14144.0
2025-03-19 12:55:00,292.68,292.92,292.4,292.62,11456.0,291.6641,291.9033,291.3851,291.6043,11456.0
2025-03-19 13:00:00,292.57,292.77,292.36,292.77,4304.0,291.5545,291.7538,291.3452,291.7538,4304.0
2025-03-19 13:05:00,293.05,293.07,292.64,292.76,5561.0,292.0328,292.0527,291.6242,291.7438,5561.0
2025-03-19 13:10:00,292.6,292.79,292.41,292.48,3947.0,291.5844,291.7737,291.395,291.4648,3947.0
2025-03-19 13:15:00,292.41,292.46,292.0,292.16,11767.0,291.395,291.4449,290.9864,291.1459,11767.0
2025-03-19 13:20:00,292.2,292.38,292.08,292.34,3046.0,291.1858,291.3651,291.0662,291.3253,3046.0
2025-03-19 13:25:00,292.24,292.44,292.0,292.15,14155.0,291.2256,291.4249,290.9864,291.1359,14155.0
2025-03-19 13:30:00,292.01,292.37,291.89,292.37,13335.0,290.9964,291.3552,290.8768,291.3552,13335.0
2025-03-19 13:35:00,292.39,292.88,292.33,292.87,16071.0,291.3751,291.8634,291.3153,291.8534,16071.0
2025-03-19 13:40:00,292.75,292.8,292.35,292.35,12296.0,291.7338,291.7837,291.3352,291.3352,12296.0
2025-03-19 13:45:00,292.34,292.5,291.82,291.89,6895.0,291.3253,291.4847,290.8071,290.8768,6895.0
2025-03-19 13:50:00,292.05,292.69,292.05,292.69,5077.0,291.0363,291.6741,291.0363,291.6741,5077.0
2025-03-19 13:55:00,292.65,292.82,292.22,292.22,4615.0,291.6342,291.8036,291.2057,291.2057,4615.0
2025-03-19 14:00:00,291.97,294.26,291.81,294.02,11766.0,290.9566,293.2386,290.7971,292.9994,11766.0
2025-03-19 14:05:00,293.98,293.98,292.95,293.24,24965.0,292.9596,292.9596,291.9332,292.2221,24965.0
2025-03-19 14:10:00,293.46,294.32,293.05,293.67,268193.0,292.4414,293.2984,292.0328,292.6507,268193.0
2025-03-19 14:15:00,293.96,294.39,293.69,294.25,16398.0,292.9396,293.3682,292.6706,293.2286,16398.0
2025-03-19 14:20:00,293.96,293.98,293.48,293.69,10078.0,292.9396,292.9596,292.4613,292.6706,10078.0
2025-03-19 14:25:00,293.72,293.99,293.17,293.3,12777.0,292.7005,292.9695,292.1524,292.2819,12777.0
2025-03-19 14:30:00,293.56,294.95,293.36,294.4,32721.0,292.541,293.9262,292.3417,293.3781,32721.0
2025-03-19 14:35:00,294.44,294.8,293.81,294.09,37041.0,293.418,293.7767,292.7902,293.0692,37041.0
2025-03-19 14:40:00,294.14,295.07,293.7,294.92,23043.0,293.119,294.0458,292.6805,293.8963,23043.0
2025-03-19 14:45:00,294.92,295.58,294.66,295.11,32975.0,293.8963,294.554,293.6372,294.0857,32975.0
2025-03-19 14:50:00,295.23,296.29,295.0,296.24,27600.0,294.2052,295.2616,293.976,295.2117,27600.0
2025-03-19 14:55:00,296.06,297.0,296.02,296.7,48188.0,295.0324,295.9691,294.9925,295.6701,48188.0
2025-03-19 15:00:00,296.73,297.75,296.72,297.69,42120.0,295.7,296.7165,295.6901,296.6567,42120.0
2025-03-19 15:05:00,297.7,299.0,297.48,298.81,36485.0,296.6667,297.9622,296.4474,297.7728,36485.0
2025-03-19 15:10:00,298.81,299.06,297.52,298.38,46954.0,297.7728,298.0219,296.4873,297.3443,46954.0
2025-03-19 15:15:00,298.39,298.6,297.53,297.53,37053.0,297.3543,297.5635,296.4973,296.4973,37053.0
2025-03-19 15:20:00,297.5,297.51,295.51,295.71,28363.0,296.4674,296.4773,294.4843,294.6836,28363.0
2025-03-19 15:25:00,295.96,295.96,294.17,294.73,41846.0,294.9327,294.9327,293.1489,293.707,41846.0
2025-03-19 15:30:00,294.57,296.18,294.53,295.59,35609.0,293.5475,295.1519,293.5077,294.564,35609.0
2025-03-19 15:35:00,295.72,296.07,294.77,295.52,32625.0,294.6935,295.0423,293.7468,294.4942,32625.0
2025-03-19 15:40:00,295.34,295.91,294.83,295.59,36673.0,294.3149,294.8829,293.8066,294.564,36673.0
2025-03-19 15:45:00,295.61,295.62,294.92,295.36,22620.0,294.5839,294.5939,293.8963,294.3348,22620.0
2025-03-19 15:50:00,295.11,295.12,293.96,295.01,58037.0,294.0857,294.0956,292.9396,293.986,58037.0
2025-03-19 15:55:00,294.68,294.81,294.2,294.59,150781.0,293.6571,293.7867,293.1788,293.5675,150781.0
2025-03-20 09:30:00,291.1,294.05,290.12,293.73,55268.0,290.0896,293.0293,289.113,292.7104,55268.0
2025-03-20 09:35:00,293.2,295.21,292.98,293.89,23580.0,292.1823,294.1853,291.963,292.8699,23580.0
2025-03-20 09:40:00,293.96,296.32,293.33,296.14,23838.0,292.9396,295.2915,292.3118,295.1121,23838.0
2025-03-20 09:45:00,295.88,296.5,294.56,296.1,41090.0,294.853,295.4708,293.5376,295.0722,41090.0
2025-03-20 09:50:00,295.8,296.68,295.42,296.0,19443.0,294.7733,295.6502,294.3946,294.9726,19443.0
2025-03-20 09:55:00,296.05,296.71,295.69,296.03,28012.0,295.0224,295.6801,294.6636,295.0025,28012.0
2025-03-20 10:00:00,296.26,298.4,296.25,297.48,17474.0,295.2317,297.3642,295.2217,296.4474,17474.0
2025-03-20 10:05:00,297.56,297.84,297.06,297.28,30543.0,296.5272,296.8062,296.0289,296.2481,30543.0
2025-03-20 10:10:00,297.28,297.28,296.68,296.82,27730.0,296.2481,296.2481,295.6502,295.7897,27730.0
2025-03-20 10:15:00,296.86,297.84,296.21,297.84,39743.0,295.8296,296.8062,295.1818,296.8062,39743.0
2025-03-20 10:20:00,297.79,298.5,296.75,298.02,38662.0,296.7564,297.4639,295.72,296.9856,38662.0
2025-03-20 10:25:00,298.32,298.9,297.5,297.74,39548.0,297.2845,297.8625,296.4674,296.7065,39548.0
2025-03-20 10:30:00,297.75,298.29,297.51,297.98,21048.0,296.7165,297.2546,296.4773,296.9457,21048.0
2025-03-20 10:35:00,298.0,298.5,297.52,298.36,31698.0,296.9656,297.4639,296.4873,297.3244,31698.0
2025-03-20 10:40:00,298.04,299.47,297.94,299.23,24029.0,297.0055,298.4305,296.9058,298.1914,24029.0
2025-03-20 10:45:00,299.28,299.69,298.75,299.23,44782.0,298.2412,298.6498,297.713,298.1914,44782.0
2025-03-20 10:50:00,299.29,299.29,298.49,299.04,19650.0,298.2511,298.2511,297.4539,298.002,19650.0
2025-03-20 10:55:00,299.0,299.52,298.93,299.05,28321.0,297.9622,298.4803,297.8924,298.012,28321.0
2025-03-20 11:00:00,299.06,299.28,298.6,298.93,20721.0,298.0219,298.2412,297.5635,297.8924,20721.0
2025-03-20 11:05:00,298.86,299.41,298.86,299.41,23065.0,297.8226,298.3707,297.8226,298.3707,23065.0
2025-03-20 11:10:00,299.41,300.24,299.33,299.65,9094.0,298.3707,299.1978,298.291,298.6099,9094.0
2025-03-20 11:15:00,299.96,300.13,299.34,299.34,22625.0,298.9188,299.0882,298.301,298.301,22625.0
2025-03-20 11:20:00,299.47,299.85,299.27,299.54,46715.0,298.4305,298.8092,298.2312,298.5003,46715.0
2025-03-20 11:25:00,299.61,299.79,299.35,299.6,28382.0,298.57,298.7494,298.3109,298.5601,28382.0
2025-03-20 11:30:00,299.43,299.53,298.5,298.68,9667.0,298.3907,298.4903,297.4639,297.6433,9667.0
2025-03-20 11:35:00,298.68,298.68,298.04,298.13,33446.0,297.6433,297.6433,297.0055,297.0952,33446.0
2025-03-20 11:40:00,298.22,298.47,297.74,298.47,32596.0,297.1849,297.434,296.7065,297.434,32596.0
2025-03-20 11:45:00,298.34,298.89,298.08,298.75,6749.0,297.3044,297.8525,297.0453,297.713,6749.0
2025-03-20 11:50:00,298.51,298.61,298.0,298.5,27810.0,297.4739,297.5735,296.9656,297.4639,27810.0
2025-03-20 11:55:00,298.4,298.4,297.86,297.93,7200.0,297.3642,297.3642,296.8261,296.8959,7200.0
2025-03-20 12:00:00,297.93,298.91,297.82,298.52,10655.0,296.8959,297.8725,296.7862,297.4838,10655.0
2025-03-20 12:05:00,298.5,298.51,297.97,298.24,8087.0,297.4639,297.4739,296.9357,297.2048,8087.0
2025-03-20 12:10:00,298.13,298.41,297.82,298.29,16014.0,297.0952,297.3742,296.7862,297.2546,16014.0
2025-03-20 12:15:00,298.25,298.32,297.91,297.92,3159.0,297.2148,297.2845,296.8759,296.8859,3159.0
2025-03-20 12:20:00,297.68,297.99,297.63,297.63,3317.0,296.6467,296.9557,296.5969,296.5969,3317.0
2025-03-20 12:25:00,297.51,297.85,296.87,296.95,16259.0,296.4773,296.8161,295.8395,295.9193,16259.0
2025-03-20 12:30:00,297.18,297.4,296.95,297.02,5268.0,296.1485,296.3677,295.9193,295.989,5268.0
2025-03-20 12:35:00,296.92,297.6,296.72,297.3,23367.0,295.8894,296.567,295.6901,296.2681,23367.0
2025-03-20 12:40:00,296.9,297.0,296.6,296.61,2369.0,295.8694,295.9691,295.5705,295.5804,2369.0
2025-03-20 12:45:00,296.76,296.99,296.6,296.74,5586.0,295.7299,295.9591,295.5705,295.71,5586.0
2025-03-20 12:50:00,296.74,297.42,296.7,297.37,10663.0,295.71,296.3876,295.6701,296.3378,10663.0
2025-03-20 12:55:00,297.47,297.5,296.5,296.88,27750.0,296.4375,296.4674,295.4708,295.8495,27750.0
2025-03-20 13:00:00,296.94,297.5,296.93,297.5,8405.0,295.9093,296.4674,295.8993,296.4674,8405.0
2025-03-20 13:05:00,297.5,298.04,297.1,297.82,33409.0,296.4674,297.0055,296.0687,296.7862,33409.0
2025-03-20 13:10:00,297.9,298.37,297.8,298.12,42107.0,296.866,297.3343,296.7663,297.0852,42107.0
2025-03-20 13:15:00,298.13,298.19,297.75,298.15,11611.0,297.0952,297.155,296.7165,297.1151,11611.0
2025-03-20 13:20:00,297.96,297.97,297.39,297.47,17998.0,296.9258,296.9357,296.3577,296.4375,17998.0
2025-03-20 13:25:00,297.47,297.47,296.56,296.56,6789.0,296.4375,296.4375,295.5306,295.5306,6789.0
2025-03-20 13:30:00,296.68,297.16,296.62,296.93,27765.0,295.6502,296.1285,295.5904,295.8993,27765.0
2025-03-20 13:35:00,296.93,297.02,296.48,297.02,24187.0,295.8993,295.989,295.4509,295.989,24187.0
2025-03-20 13:40:00,296.89,296.89,296.46,296.69,17071.0,295.8595,295.8595,295.431,295.6602,17071.0
2025-03-20 13:45:00,296.69,297.0,296.4,296.54,29226.0,295.6602,295.9691,295.3712,295.5107,29226.0
2025-03-20 13:50:00,296.74,296.94,296.49,296.49,8549.0,295.71,295.9093,295.4609,295.4609,8549.0
2025-03-20 13:55:00,296.5,296.76,296.25,296.5,12602.0,295.4708,295.7299,295.2217,295.4708,12602.0
2025-03-20 14:00:00,296.68,296.79,296.15,296.62,25080.0,295.6502,295.7598,295.122,295.5904,25080.0
2025-03-20 14:05:00,296.54,296.97,296.54,296.82,7549.0,295.5107,295.9392,295.5107,295.7897,7549.0
2025-03-20 14:10:00,296.8,297.04,296.61,296.65,24260.0,295.7698,296.009,295.5804,295.6203,24260.0
2025-03-20 14:15:00,296.67,296.89,296.49,296.66,7348.0,295.6402,295.8595,295.4609,295.6303,7348.0
2025-03-20 14:20:00,296.45,296.62,295.86,296.03,29982.0,295.421,295.5904,294.8331,295.0025,29982.0
2025-03-20 14:25:00,296.2,296.23,295.65,295.75,14298.0,295.1719,295.2018,294.6238,294.7234,14298.0
2025-03-20 14:30:00,295.66,295.94,295.54,295.71,5471.0,294.6337,294.9128,294.5142,294.6836,5471.0
2025-03-20 14:35:00,295.92,296.25,295.6,296.07,26633.0,294.8928,295.2217,294.574,295.0423,26633.0
2025-03-20 14:40:00,296.21,296.29,295.76,295.82,11384.0,295.1818,295.2616,294.7334,294.7932,11384.0
2025-03-20 14:45:00,295.81,296.34,295.81,296.34,8279.0,294.7832,295.3114,294.7832,295.3114,8279.0
2025-03-20 14:50:00,296.44,297.01,296.44,297.01,5347.0,295.411,295.9791,295.411,295.9791,5347.0
2025-03-20 14:55:00,296.97,297.0,295.68,296.09,23327.0,295.9392,295.9691,294.6537,295.0623,23327.0
2025-03-20 15:00:00,295.96,296.49,295.95,296.43,8134.0,294.9327,295.4609,294.9227,295.4011,8134.0
2025-03-20 15:05:00,296.41,296.67,296.2,296.39,7335.0,295.3811,295.6402,295.1719,295.3612,7335.0
2025-03-20 15:10:00,296.14,296.68,296.14,296.49,7817.0,295.1121,295.6502,295.1121,295.4609,7817.0
2025-03-20 15:15:00,296.37,296.99,296.17,296.78,36568.0,295.3413,295.9591,295.142,295.7499,36568.0
2025-03-20 15:20:00,296.78,297.02,296.41,296.66,31238.0,295.7499,295.989,295.3811,295.6303,31238.0
2025-03-20 15:25:00,296.7,296.71,295.48,295.57,8576.0,295.6701,295.6801,294.4544,294.5441,8576.0
2025-03-20 15:30:00,295.57,296.26,295.52,295.99,36061.0,294.5441,295.2317,294.4942,294.9626,36061.0
2025-03-20 15:35:00,295.98,296.2,295.79,296.2,59617.0,294.9526,295.1719,294.7633,295.1719,59617.0
2025-03-20 15:40:00,296.39,296.58,296.0,296.43,43516.0,295.3612,295.5506,294.9726,295.4011,43516.0
2025-03-20 15:45:00,296.51,297.0,296.46,296.74,23183.0,295.4808,295.9691,295.431,295.71,23183.0
2025-03-20 15:50:00,296.6,296.65,295.7,295.99,65044.0,295.5705,295.6203,294.6736,294.9626,65044.0
2025-03-20 15:55:00,296.11,296.32,295.26,295.49,186576.0,295.0822,295.2915,294.2351,294.4643,186576.0
2025-03-21 09:30:00,291.74,292.65,289.75,291.79,270853.0,290.7274,291.6342,288.7443,290.7772,270853.0
2025-03-21 09:35:00,291.19,292.38,289.8,290.32,27548.0,290.1793,291.3651,288.7941,289.3123,27548.0
2025-03-21 09:40:00,290.28,292.18,289.49,291.72,16319.0,289.2724,291.1658,288.4852,290.7074,16319.0
2025-03-21 09:45:00,292.15,292.2,291.03,291.78,20827.0,291.1359,291.1858,290.0198,290.7672,20827.0
2025-03-21 09:50:00,291.79,292.37,290.25,291.02,14459.0,290.7772,291.3552,289.2425,290.0099,14459.0
2025-03-21 09:55:00,290.99,292.61,290.74,292.06,16461.0,289.98,291.5943,289.7308,291.0462,16461.0
2025-03-21 10:00:00,291.33,291.5,290.73,291.12,25866.0,290.3188,290.4882,289.7209,290.1095,25866.0
2025-03-21 10:05:00,291.13,291.94,290.93,291.37,18357.0,290.1195,290.9267,289.9202,290.3586,18357.0
2025-03-21 10:10:00,291.29,291.65,290.44,291.65,33219.0,290.2789,290.6377,289.4319,290.6377,33219.0
2025-03-21 10:15:00,291.68,292.5,291.35,291.8,11429.0,290.6676,291.4847,290.3387,290.7871,11429.0
2025-03-21 10:20:00,292.06,292.68,291.56,292.68,5620.0,291.0462,291.6641,290.548,291.6641,5620.0
2025-03-21 10:25:00,292.43,292.5,291.99,292.0,6158.0,291.415,291.4847,290.9765,290.9864,6158.0
2025-03-21 10:30:00,291.96,293.19,291.94,293.04,15966.0,290.9466,292.1723,290.9267,292.0228,15966.0
2025-03-21 10:35:00,293.1,293.2,292.11,292.26,27990.0,292.0826,292.1823,291.0961,291.2455,27990.0
2025-03-21 10:40:00,292.06,292.73,291.96,292.5,10608.0,291.0462,291.7139,290.9466,291.4847,10608.0
2025-03-21 10:45:00,292.33,292.89,292.33,292.8,5173.0,291.3153,291.8734,291.3153,291.7837,5173.0
2025-03-21 10:50:00,292.89,292.98,292.42,292.78,6371.0,291.8734,291.963,291.405,291.7637,6371.0
2025-03-21 10:55:00,292.75,293.8,292.58,293.8,16830.0,291.7338,292.7802,291.5644,292.7802,16830.0
2025-03-21 11:00:00,293.91,294.13,293.17,293.18,16483.0,292.8898,293.1091,292.1524,292.1624,16483.0
2025-03-21 11:05:00,293.19,293.61,293.11,293.42,7609.0,292.1723,292.5909,292.0926,292.4015,7609.0
2025-03-21 11:10:00,293.42,293.71,292.86,292.86,8941.0,292.4015,292.6905,291.8435,291.8435,8941.0
2025-03-21 11:15:00,293.16,293.18,292.52,292.76,30339.0,292.1424,292.1624,291.5046,291.7438,30339.0
2025-03-21 11:20:00,292.63,292.92,292.48,292.54,7491.0,291.6143,291.9033,291.4648,291.5246,7491.0
2025-03-21 11:25:00,292.63,293.19,292.63,293.16,11896.0,291.6143,292.1723,291.6143,292.1424,11896.0
2025-03-21 11:30:00,293.0,293.8,293.0,293.09,10133.0,291.983,292.7802,291.983,292.0727,10133.0
2025-03-21 11:35:00,293.09,293.56,292.9,293.41,19528.0,292.0727,292.541,291.8833,292.3916,19528.0
2025-03-21 11:40:00,293.29,293.36,292.35,292.37,6077.0,292.272,292.3417,291.3352,291.3552,6077.0
2025-03-21 11:45:00,292.35,292.85,292.35,292.62,11448.0,291.3352,291.8335,291.3352,291.6043,11448.0
2025-03-21 11:50:00,292.63,292.79,292.2,292.66,26965.0,291.6143,291.7737,291.1858,291.6442,26965.0
2025-03-21 11:55:00,292.66,292.72,292.26,292.5,19844.0,291.6442,291.704,291.2455,291.4847,19844.0
2025-03-21 12:00:00,292.5,292.74,291.99,292.66,22045.0,291.4847,291.7239,290.9765,291.6442,22045.0
2025-03-21 12:05:00,292.72,293.15,292.54,292.98,13078.0,291.704,292.1325,291.5246,291.963,13078.0
2025-03-21 12:10:00,293.08,294.25,293.02,294.04,13683.0,292.0627,293.2286,292.0029,293.0194,13683.0
2025-03-21 12:15:00,294.05,294.35,293.55,294.3,13565.0,293.0293,293.3283,292.5311,293.2785,13565.0
2025-03-21 12:20:00,294.28,295.07,294.1,295.06,10668.0,293.2585,294.0458,293.0792,294.0358,10668.0
2025-03-21 12:25:00,295.07,295.12,294.59,294.59,7188.0,294.0458,294.0956,293.5675,293.5675,7188.0
2025-03-21 12:30:00,294.6,294.8,294.21,294.39,7566.0,293.5774,293.7767,293.1888,293.3682,7566.0
2025-03-21 12:35:00,294.36,294.36,293.78,293.9,6180.0,293.3383,293.3383,292.7603,292.8799,6180.0
2025-03-21 12:40:00,293.9,294.05,293.62,293.77,10364.0,292.8799,293.0293,292.6008,292.7503,10364.0
2025-03-21 12:45:00,293.98,294.76,293.98,294.72,7667.0,292.9596,293.7369,292.9596,293.697,7667.0
2025-03-21 12:50:00,294.61,294.73,294.37,294.37,5714.0,293.5874,293.707,293.3482,293.3482,5714.0
2025-03-21 12:55:00,294.47,295.14,294.38,295.1,8681.0,293.4479,294.1156,293.3582,294.0757,8681.0
2025-03-21 13:00:00,294.87,295.05,294.66,294.9,9357.0,293.8465,294.0259,293.6372,293.8764,9357.0
2025-03-21 13:05:00,294.89,295.5,294.89,295.4,5067.0,293.8664,294.4743,293.8664,294.3746,5067.0
2025-03-21 13:10:00,295.32,295.32,294.95,294.95,11240.0,294.2949,294.2949,293.9262,293.9262,11240.0
2025-03-21 13:15:00,295.01,295.19,294.6,294.66,4268.0,293.986,294.1654,293.5774,293.6372,4268.0
2025-03-21 13:20:00,294.59,295.14,294.5,295.02,10283.0,293.5675,294.1156,293.4778,293.996,10283.0
2025-03-21 13:25:00,295.13,295.15,294.58,294.65,4095.0,294.1056,294.1255,293.5575,293.6273,4095.0
2025-03-21 13:30:00,294.65,294.65,294.17,294.38,4981.0,293.6273,293.6273,293.1489,293.3582,4981.0
2025-03-21 13:35:00,294.55,294.83,294.55,294.64,2851.0,293.5276,293.8066,293.5276,293.6173,2851.0
2025-03-21 13:40:00,294.64,294.82,294.62,294.75,5483.0,293.6173,293.7967,293.5974,293.7269,5483.0
2025-03-21 13:45:00,294.71,295.3,294.71,295.3,4480.0,293.687,294.275,293.687,294.275,4480.0
2025-03-21 13:50:00,295.27,295.7,295.17,295.55,8050.0,294.2451,294.6736,294.1454,294.5241,8050.0
2025-03-21 13:55:00,295.59,295.67,294.94,294.94,1000.0,294.564,294.6437,293.9162,293.9162,1000.0
2025-03-21 14:00:00,294.81,295.16,294.81,295.16,2751.0,293.7867,294.1355,293.7867,294.1355,2751.0
2025-03-21 14:05:00,295.09,295.15,294.8,294.97,4450.0,294.0657,294.1255,293.7767,293.9461,4450.0
2025-03-21 14:10:00,294.97,295.45,294.97,295.28,9597.0,293.9461,294.4245,293.9461,294.2551,9597.0
2025-03-21 14:15:00,295.35,296.05,295.35,295.93,26031.0,294.3248,295.0224,294.3248,294.9028,26031.0
2025-03-21 14:20:00,295.8,296.25,295.42,295.46,22782.0,294.7733,295.2217,294.3946,294.4344,22782.0
2025-03-21 14:25:00,295.4,295.43,294.99,294.99,5761.0,294.3746,294.4045,293.9661,293.9661,5761.0
2025-03-21 14:30:00,295.04,295.26,294.97,295.15,8001.0,294.0159,294.2351,293.9461,294.1255,8001.0
2025-03-21 14:35:00,295.06,295.81,295.02,295.78,7763.0,294.0358,294.7832,293.996,294.7533,7763.0
2025-03-21 14:40:00,295.73,295.83,295.57,295.71,2426.0,294.7035,294.8032,294.5441,294.6836,2426.0
2025-03-21 14:45:00,295.7,295.85,295.19,295.35,6866.0,294.6736,294.8231,294.1654,294.3248,6866.0
2025-03-21 14:50:00,295.5,295.55,295.1,295.4,3850.0,294.4743,294.5241,294.0757,294.3746,3850.0
2025-03-21 14:55:00,295.4,295.74,295.34,295.46,5497.0,294.3746,294.7135,294.3149,294.4344,5497.0
2025-03-21 15:00:00,295.38,295.38,294.76,294.95,8377.0,294.3547,294.3547,293.7369,293.9262,8377.0
2025-03-21 15:05:00,294.95,295.2,294.78,294.97,8769.0,293.9262,294.1753,293.7568,293.9461,8769.0
2025-03-21 15:10:00,294.85,295.22,294.59,295.22,6929.0,293.8266,294.1953,293.5675,294.1953,6929.0
2025-03-21 15:15:00,295.1,295.23,294.87,295.07,12112.0,294.0757,294.2052,293.8465,294.0458,12112.0
2025-03-21 15:20:00,295.01,295.2,294.37,295.17,15557.0,293.986,294.1753,293.3482,294.1454,15557.0
2025-03-21 15:25:00,295.07,295.27,294.82,295.15,12100.0,294.0458,294.2451,293.7967,294.1255,12100.0
2025-03-21 15:30:00,295.15,295.22,294.88,295.15,11975.0,294.1255,294.1953,293.8565,294.1255,11975.0
2025-03-21 15:35:00,295.05,295.13,294.38,294.63,21831.0,294.0259,294.1056,293.3582,293.6073,21831.0
2025-03-21 15:40:00,294.67,295.1,293.92,294.9,16982.0,293.6472,294.0757,292.8998,293.8764,16982.0
2025-03-21 15:45:00,294.69,295.19,294.54,295.16,18650.0,293.6671,294.1654,293.5176,294.1355,18650.0
2025-03-21 15:50:00,295.33,296.13,294.63,295.97,36097.0,294.3049,295.1021,293.6073,294.9427,36097.0
2025-03-21 15:55:00,296.09,296.16,295.25,295.44,207391.0,295.0623,295.132,294.2252,294.4145,207391.0
2025-03-24 09:30:00,300.49,300.74,298.56,300.13,52737.0,299.447,299.6961,297.5237,299.0882,52737.0
2025-03-24 09:35:00,300.02,301.99,299.77,300.86,18265.0,298.9786,300.9418,298.7295,299.8157,18265.0
2025-03-24 09:40:00,300.81,301.74,299.84,299.84,27447.0,299.7659,300.6926,298.7992,298.7992,27447.0
2025-03-24 09:45:00,300.19,300.58,298.63,299.07,50533.0,299.148,299.5367,297.5934,298.0319,50533.0
2025-03-24 09:50:00,299.37,300.01,299.2,299.27,29299.0,298.3309,298.9686,298.1615,298.2312,29299.0
2025-03-24 09:55:00,299.15,300.56,299.14,300.18,11055.0,298.1116,299.5167,298.1017,299.1381,11055.0
2025-03-24 10:00:00,300.19,300.41,299.52,299.89,13492.0,299.148,299.3673,298.4803,298.8491,13492.0
2025-03-24 10:05:00,299.9,300.4,299.48,300.06,15257.0,298.859,299.3573,298.4405,299.0185,15257.0
2025-03-24 10:10:00,300.07,300.64,299.99,300.47,18213.0,299.0284,299.5965,298.9487,299.427,18213.0
2025-03-24 10:15:00,300.48,301.17,300.47,300.84,11779.0,299.437,300.1246,299.427,299.7958,11779.0
2025-03-24 10:20:00,301.03,301.5,300.78,301.42,12120.0,299.9851,300.4535,299.736,300.3738,12120.0
2025-03-24 10:25:00,301.22,301.99,300.95,301.82,10968.0,300.1744,300.9418,299.9054,300.7724,10968.0
2025-03-24 10:30:00,301.9,303.0,301.73,302.59,18301.0,300.8521,301.9483,300.6827,301.5397,18301.0
2025-03-24 10:35:00,302.58,302.68,302.07,302.35,16326.0,301.5297,301.6294,301.0215,301.3005,16326.0
2025-03-24 10:40:00,302.34,302.44,301.69,301.79,8451.0,301.2906,301.3902,300.6428,300.7425,8451.0
2025-03-24 10:45:00,301.67,302.55,301.67,302.48,5924.0,300.6229,301.4998,300.6229,301.4301,5924.0
2025-03-24 10:50:00,302.54,302.79,302.28,302.29,16388.0,301.4899,301.739,301.2308,301.2407,16388.0
2025-03-24 10:55:00,302.19,302.19,301.71,302.15,4569.0,301.1411,301.1411,300.6627,301.1012,4569.0
2025-03-24 11:00:00,302.08,302.19,301.67,302.18,7848.0,301.0315,301.1411,300.6229,301.1311,7848.0
2025-03-24 11:05:00,302.18,302.75,302.18,302.5,12900.0,301.1311,301.6991,301.1311,301.45,12900.0
2025-03-24 11:10:00,302.5,303.03,302.46,302.96,13569.0,301.45,301.9782,301.4101,301.9084,13569.0
2025-03-24 11:15:00,302.96,303.19,302.92,303.15,32622.0,301.9084,302.1376,301.8685,302.0977,32622.0
2025-03-24 11:20:00,303.06,303.27,302.89,302.89,25845.0,302.0081,302.2173,301.8386,301.8386,25845.0
2025-03-24 11:25:00,302.89,303.12,302.76,303.02,8914.0,301.8386,302.0679,301.7091,301.9682,8914.0
2025-03-24 11:30:00,303.07,303.07,302.51,302.65,7006.0,302.018,302.018,301.46,301.5995,7006.0
2025-03-24 11:35:00,302.6,302.85,302.39,302.73,17091.0,301.5497,301.7988,301.3404,301.6792,17091.0
2025-03-24 11:40:00,302.71,303.1,302.6,302.97,10993.0,301.6593,302.0479,301.5497,301.9184,10993.0
2025-03-24 11:45:00,303.0,303.22,302.98,303.02,6774.0,301.9483,302.1675,301.9283,301.9682,6774.0
2025-03-24 11:50:00,303.02,304.0,302.95,303.86,34704.0,301.9682,302.9448,301.8984,302.8053,34704.0
2025-03-24 11:55:00,303.91,304.33,303.76,303.99,43799.0,302.8551,303.2737,302.7056,302.9348,43799.0
2025-03-24 12:00:00,303.91,304.12,303.73,304.09,37691.0,302.8551,303.0644,302.6757,303.0345,37691.0
2025-03-24 12:05:00,303.84,304.44,303.79,303.8,11737.0,302.7854,303.3833,302.7355,302.7455,11737.0
2025-03-24 12:10:00,303.87,304.14,303.57,303.83,13531.0,302.8152,303.0843,302.5163,302.7754,13531.0
2025-03-24 12:15:00,303.94,303.94,303.63,303.63,9174.0,302.885,302.885,302.5761,302.5761,9174.0
2025-03-24 12:20:00,303.67,304.0,303.67,303.92,7088.0,302.6159,302.9448,302.6159,302.8651,7088.0
2025-03-24 12:25:00,303.91,303.91,303.06,303.16,17929.0,302.8551,302.8551,302.0081,302.1077,17929.0
2025-03-24 12:30:00,303.06,303.41,302.82,303.09,15410.0,302.0081,302.3568,301.7689,302.038,15410.0
2025-03-24 12:35:00,303.25,303.47,302.97,302.97,6464.0,302.1974,302.4166,301.9184,301.9184,6464.0
2025-03-24 12:40:00,302.99,302.99,302.35,302.82,12223.0,301.9383,301.9383,301.3005,301.7689,12223.0
2025-03-24 12:45:00,302.86,303.0,302.45,302.47,22842.0,301.8088,301.9483,301.4002,301.4201,22842.0
2025-03-24 12:50:00,302.39,302.66,302.04,302.44,14005.0,301.3404,301.6094,300.9916,301.3902,14005.0
2025-03-24 12:55:00,302.51,302.52,302.26,302.4,5982.0,301.46,301.4699,301.2108,301.3504,5982.0
2025-03-24 13:00:00,302.29,302.49,302.19,302.3,10969.0,301.2407,301.44,301.1411,301.2507,10969.0
2025-03-24 13:05:00,302.32,302.39,302.19,302.39,5358.0,301.2706,301.3404,301.1411,301.3404,5358.0
2025-03-24 13:10:00,302.25,302.37,302.04,302.15,21230.0,301.2009,301.3205,300.9916,301.1012,21230.0
2025-03-24 13:15:00,302.18,302.18,301.96,302.11,6674.0,301.1311,301.1311,300.9119,301.0614,6674.0
2025-03-24 13:20:00,302.08,302.39,301.95,302.0,6060.0,301.0315,301.3404,300.9019,300.9517,6060.0
2025-03-24 13:25:00,302.05,302.35,301.76,302.25,13205.0,301.0016,301.3005,300.7126,301.2009,13205.0
2025-03-24 13:30:00,302.25,302.85,302.23,302.72,23355.0,301.2009,301.7988,301.1809,301.6692,23355.0
2025-03-24 13:35:00,302.71,303.02,302.51,302.9,11392.0,301.6593,301.9682,301.46,301.8486,11392.0
2025-03-24 13:40:00,302.92,302.94,302.23,302.27,10898.0,301.8685,301.8885,301.1809,301.2208,10898.0
2025-03-24 13:45:00,302.27,302.72,302.25,302.52,4824.0,301.2208,301.6692,301.2009,301.4699,4824.0
2025-03-24 13:50:00,302.52,302.72,302.42,302.61,22603.0,301.4699,301.6692,301.3703,301.5596,22603.0
2025-03-24 13:55:00,302.56,302.57,302.11,302.38,8205.0,301.5098,301.5198,301.0614,301.3304,8205.0
2025-03-24 14:00:00,302.38,302.53,301.35,301.52,9576.0,301.3304,301.4799,300.304,300.4734,9576.0
2025-03-24 14:05:00,301.52,301.88,301.52,301.71,3574.0,300.4734,300.8322,300.4734,300.6627,3574.0
2025-03-24 14:10:00,301.64,301.83,301.58,301.67,10832.0,300.593,300.7823,300.5332,300.6229,10832.0
2025-03-24 14:15:00,301.55,301.82,301.49,301.72,9029.0,300.5033,300.7724,300.4435,300.6727,9029.0
2025-03-24 14:20:00,301.63,301.84,301.6,301.67,7163.0,300.583,300.7923,300.5531,300.6229,7163.0
2025-03-24 14:25:00,301.61,302.1,301.61,301.73,10959.0,300.5631,301.0514,300.5631,300.6827,10959.0
2025-03-24 14:30:00,301.83,301.95,301.65,301.86,10127.0,300.7823,300.9019,300.603,300.8122,10127.0
2025-03-24 14:35:00,301.86,302.32,301.74,302.31,9797.0,300.8122,301.2706,300.6926,301.2607,9797.0
2025-03-24 14:40:00,302.34,302.83,302.23,302.77,8918.0,301.2906,301.7789,301.1809,301.7191,8918.0
2025-03-24 14:45:00,302.81,303.15,302.44,302.99,13100.0,301.7589,302.0977,301.3902,301.9383,13100.0
2025-03-24 14:50:00,303.01,303.18,302.81,302.91,8166.0,301.9582,302.1276,301.7589,301.8586,8166.0
2025-03-24 14:55:00,302.82,302.94,302.6,302.92,4925.0,301.7689,301.8885,301.5497,301.8685,4925.0
2025-03-24 15:00:00,302.81,302.87,302.4,302.79,14801.0,301.7589,301.8187,301.3504,301.739,14801.0
2025-03-24 15:05:00,302.9,303.08,302.66,302.93,10816.0,301.8486,302.028,301.6094,301.8785,10816.0
2025-03-24 15:10:00,302.93,303.34,302.84,303.1,32605.0,301.8785,302.2871,301.7888,302.0479,32605.0
2025-03-24 15:15:00,303.17,303.88,303.17,303.81,31033.0,302.1177,302.8252,302.1177,302.7555,31033.0
2025-03-24 15:20:00,303.75,303.84,303.24,303.5,44525.0,302.6957,302.7854,302.1874,302.4465,44525.0
2025-03-24 15:25:00,303.42,303.58,303.08,303.23,13409.0,302.3668,302.5263,302.028,302.1775,13409.0
2025-03-24 15:30:00,303.26,303.75,303.13,303.74,29116.0,302.2074,302.6957,302.0778,302.6857,29116.0
2025-03-24 15:35:00,303.68,303.85,303.53,303.61,21125.0,302.6259,302.7953,302.4764,302.5562,21125.0
2025-03-24 15:40:00,303.65,304.34,303.55,304.07,23854.0,302.596,303.2836,302.4964,303.0146,23854.0
2025-03-24 15:45:00,304.07,304.47,303.49,304.47,24725.0,303.0146,303.4132,302.4366,303.4132,24725.0
2025-03-24 15:50:00,304.3,304.48,303.44,304.34,33918.0,303.2438,303.4231,302.3867,303.2836,33918.0
2025-03-24 15:55:00,304.41,304.54,302.82,302.84,122908.0,303.3534,303.4829,301.7689,301.7888,122908.0
2025-03-25 09:30:00,303.3,304.94,302.02,303.97,62468.0,302.2472,303.8815,300.9717,302.9149,62468.0
2025-03-25 09:35:00,303.56,303.85,301.11,301.25,90818.0,302.5063,302.7953,300.0648,300.2043,90818.0
2025-03-25 09:40:00,301.2,301.25,297.68,297.69,68790.0,300.1545,300.2043,296.6467,296.6567,68790.0
2025-03-25 09:45:00,297.7,298.12,296.73,297.25,51252.0,296.6667,297.0852,295.7,296.2182,51252.0
2025-03-25 09:50:00,297.19,298.29,296.82,297.32,54816.0,296.1584,297.2546,295.7897,296.288,54816.0
2025-03-25 09:55:00,297.38,298.45,297.19,297.67,55646.0,296.3478,297.4141,296.1584,296.6368,55646.0
2025-03-25 10:00:00,297.67,297.91,295.98,297.07,63431.0,296.6368,296.8759,294.9526,296.0389,63431.0
2025-03-25 10:05:00,297.0,297.87,296.92,297.77,37373.0,295.9691,296.8361,295.8894,296.7364,37373.0
2025-03-25 10:10:00,297.59,298.65,297.58,298.42,28497.0,296.557,297.6134,296.5471,297.3842,28497.0
2025-03-25 10:15:00,298.41,299.21,298.21,298.97,40865.0,297.3742,298.1714,297.1749,297.9323,40865.0
2025-03-25 10:20:00,298.88,299.69,298.5,298.63,23459.0,297.8426,298.6498,297.4639,297.5934,23459.0
2025-03-25 10:25:00,298.66,299.35,298.55,299.16,29170.0,297.6233,298.3109,297.5137,298.1216,29170.0
2025-03-25 10:30:00,298.86,299.58,298.73,299.57,22642.0,297.8226,298.5401,297.6931,298.5302,22642.0
2025-03-25 10:35:00,299.5,300.5,299.43,299.85,17767.0,298.4604,299.4569,298.3907,298.8092,17767.0
2025-03-25 10:40:00,299.88,300.13,299.63,299.67,13687.0,298.8391,299.0882,298.59,298.6298,13687.0
2025-03-25 10:45:00,299.72,299.9,299.24,299.67,18891.0,298.6797,298.859,298.2013,298.6298,18891.0
2025-03-25 10:50:00,299.67,299.67,299.18,299.31,16074.0,298.6298,298.6298,298.1415,298.2711,16074.0
2025-03-25 10:55:00,299.31,299.66,299.31,299.59,42275.0,298.2711,298.6199,298.2711,298.5501,42275.0
2025-03-25 11:00:00,299.59,300.1,299.37,299.92,40985.0,298.5501,299.0583,298.3309,298.879,40985.0
2025-03-25 11:05:00,299.93,300.06,299.29,299.29,17375.0,298.8889,299.0185,298.2511,298.2511,17375.0
2025-03-25 11:10:00,299.5,299.5,299.13,299.34,12106.0,298.4604,298.4604,298.0917,298.301,12106.0
2025-03-25 11:15:00,299.32,299.57,298.82,299.57,19093.0,298.281,298.5302,297.7828,298.5302,19093.0
2025-03-25 11:20:00,299.59,300.51,299.57,299.73,29026.0,298.5501,299.4669,298.5302,298.6896,29026.0
2025-03-25 11:25:00,299.81,300.12,299.7,300.11,10611.0,298.7693,299.0783,298.6597,299.0683,10611.0
2025-03-25 11:30:00,300.05,300.18,299.56,299.83,14192.0,299.0085,299.1381,298.5202,298.7893,14192.0
2025-03-25 11:35:00,299.95,299.96,299.66,299.96,9744.0,298.9089,298.9188,298.6199,298.9188,9744.0
2025-03-25 11:40:00,299.95,300.56,299.83,300.35,11167.0,298.9089,299.5167,298.7893,299.3075,11167.0
2025-03-25 11:45:00,300.35,300.45,299.31,299.48,9727.0,299.3075,299.4071,298.2711,298.4405,9727.0
2025-03-25 11:50:00,299.19,299.38,298.41,298.63,7866.0,298.1515,298.3408,297.3742,297.5934,7866.0
2025-03-25 11:55:00,298.45,298.61,298.03,298.61,19866.0,297.4141,297.5735,296.9955,297.5735,19866.0
2025-03-25 12:00:00,298.58,298.6,298.06,298.28,12716.0,297.5436,297.5635,297.0254,297.2447,12716.0
2025-03-25 12:05:00,298.14,298.88,298.08,298.87,16177.0,297.1051,297.8426,297.0453,297.8326,16177.0
2025-03-25 12:10:00,298.86,298.86,298.34,298.46,8941.0,297.8226,297.8226,297.3044,297.424,8941.0
2025-03-25 12:15:00,298.48,298.89,298.37,298.8,33909.0,297.444,297.8525,297.3343,297.7628,33909.0
2025-03-25 12:20:00,298.83,299.47,298.65,299.44,17323.0,297.7927,298.4305,297.6134,298.4006,17323.0
2025-03-25 12:25:00,299.38,299.38,298.69,298.9,18496.0,298.3408,298.3408,297.6532,297.8625,18496.0
2025-03-25 12:30:00,298.9,299.16,298.84,298.96,11813.0,297.8625,298.1216,297.8027,297.9223,11813.0
2025-03-25 12:35:00,298.96,299.48,298.89,299.06,10879.0,297.9223,298.4405,297.8525,298.0219,10879.0
2025-03-25 12:40:00,299.0,299.43,299.0,299.29,12486.0,297.9622,298.3907,297.9622,298.2511,12486.0
2025-03-25 12:45:00,299.25,299.5,298.93,299.48,9981.0,298.2113,298.4604,297.8924,298.4405,9981.0
2025-03-25 12:50:00,299.47,300.02,299.47,300.0,7535.0,298.4305,298.9786,298.4305,298.9587,7535.0
2025-03-25 12:55:00,299.94,300.06,299.65,299.88,11710.0,298.8989,299.0185,298.6099,298.8391,11710.0
2025-03-25 13:00:00,299.88,300.06,299.82,299.95,7428.0,298.8391,299.0185,298.7793,298.9089,7428.0
2025-03-25 13:05:00,299.97,300.14,299.87,300.05,17499.0,298.9288,299.0982,298.8291,299.0085,17499.0
2025-03-25 13:10:00,300.12,300.18,299.78,299.82,10856.0,299.0783,299.1381,298.7394,298.7793,10856.0
2025-03-25 13:15:00,299.82,299.91,299.53,299.74,12733.0,298.7793,298.869,298.4903,298.6996,12733.0
2025-03-25 13:20:00,299.78,299.78,299.5,299.62,6687.0,298.7394,298.7394,298.4604,298.58,6687.0
2025-03-25 13:25:00,299.65,299.67,299.31,299.37,8343.0,298.6099,298.6298,298.2711,298.3309,8343.0
2025-03-25 13:30:00,299.31,299.45,298.96,298.99,14061.0,298.2711,298.4106,297.9223,297.9522,14061.0
2025-03-25 13:35:00,298.99,299.26,298.91,299.12,9310.0,297.9522,298.2212,297.8725,298.0817,9310.0
2025-03-25 13:40:00,299.12,299.59,299.11,299.51,13376.0,298.0817,298.5501,298.0718,298.4704,13376.0
2025-03-25 13:45:00,299.55,299.62,299.04,299.08,12504.0,298.5102,298.58,298.002,298.0419,12504.0
2025-03-25 13:50:00,299.02,299.32,299.01,299.24,8976.0,297.9821,298.281,297.9721,298.2013,8976.0
2025-03-25 13:55:00,299.21,299.49,299.13,299.22,9156.0,298.1714,298.4505,298.0917,298.1814,9156.0
2025-03-25 14:00:00,299.09,299.16,298.62,298.98,14983.0,298.0518,298.1216,297.5835,297.9422,14983.0
2025-03-25 14:05:00,298.98,299.11,298.72,299.03,9967.0,297.9422,298.0718,297.6831,297.992,9967.0
2025-03-25 14:10:00,299.03,299.2,298.66,298.76,14762.0,297.992,298.1615,297.6233,297.723,14762.0
2025-03-25 14:15:00,298.76,299.05,298.76,298.97,6028.0,297.723,298.012,297.723,297.9323,6028.0
2025-03-25 14:20:00,299.08,299.19,298.68,298.86,12939.0,298.0419,298.1515,297.6433,297.8226,12939.0
2025-03-25 14:25:00,298.69,298.83,298.54,298.63,11245.0,297.6532,297.7927,297.5037,297.5934,11245.0
2025-03-25 14:30:00,298.63,298.79,298.42,298.58,21680.0,297.5934,297.7529,297.3842,297.5436,21680.0
2025-03-25 14:35:00,298.75,298.8,298.48,298.5,21830.0,297.713,297.7628,297.444,297.4639,21830.0
2025-03-25 14:40:00,298.51,298.65,298.4,298.5,31810.0,297.4739,297.6134,297.3642,297.4639,31810.0
2025-03-25 14:45:00,298.5,298.8,298.46,298.54,18720.0,297.4639,297.7628,297.424,297.5037,18720.0
2025-03-25 14:50:00,298.54,298.99,298.49,298.92,8427.0,297.5037,297.9522,297.4539,297.8824,8427.0
2025-03-25 14:55:00,298.84,298.91,298.6,298.78,13772.0,297.8027,297.8725,297.5635,297.7429,13772.0
2025-03-25 15:00:00,298.78,299.41,298.72,299.41,13970.0,297.7429,298.3707,297.6831,298.3707,13970.0
2025-03-25 15:05:00,299.43,299.58,298.86,299.04,15168.0,298.3907,298.5401,297.8226,298.002,15168.0
2025-03-25 15:10:00,299.0,299.27,298.78,299.12,20243.0,297.9622,298.2312,297.7429,298.0817,20243.0
2025-03-25 15:15:00,299.12,299.62,298.83,299.57,19242.0,298.0817,298.58,297.7927,298.5302,19242.0
2025-03-25 15:20:00,299.55,299.66,299.26,299.5,14143.0,298.5102,298.6199,298.2212,298.4604,14143.0
2025-03-25 15:25:00,299.48,299.5,299.0,299.0,14737.0,298.4405,298.4604,297.9622,297.9622,14737.0
2025-03-25 15:30:00,299.08,299.99,299.08,299.57,19358.0,298.0419,298.9487,298.0419,298.5302,19358.0
2025-03-25 15:35:00,299.57,300.17,298.39,299.65,98253.0,298.5302,299.1281,297.3543,298.6099,98253.0
2025-03-25 15:40:00,299.76,299.81,299.23,299.72,37608.0,298.7195,298.7693,298.1914,298.6797,37608.0
2025-03-25 15:45:00,299.68,300.31,299.46,300.19,27852.0,298.6398,299.2676,298.4206,299.148,27852.0
2025-03-25 15:50:00,300.09,300.27,299.32,300.15,50347.0,299.0484,299.2277,298.281,299.1082,50347.0
2025-03-25 15:55:00,300.15,300.48,299.67,300.14,115996.0,299.1082,299.437,298.6298,299.0982,115996.0
2025-03-26 09:30:00,297.97,297.97,294.52,294.66,108648.0,296.9357,296.9357,293.4977,293.6372,108648.0
2025-03-26 09:35:00,294.66,295.0,293.07,293.59,44198.0,293.6372,293.976,292.0527,292.5709,44198.0
2025-03-26 09:40:00,293.74,295.0,293.51,294.2,46897.0,292.7204,293.976,292.4912,293.1788,46897.0
2025-03-26 09:45:00,294.33,294.38,292.36,292.86,61328.0,293.3084,293.3582,291.3452,291.8435,61328.0
2025-03-26 09:50:00,292.73,292.73,290.15,290.64,103397.0,291.7139,291.7139,289.1429,289.6312,103397.0
2025-03-26 09:55:00,290.76,291.0,288.79,289.86,100763.0,289.7508,289.9899,287.7876,288.8539,100763.0
2025-03-26 10:00:00,289.54,292.82,289.54,292.16,57634.0,288.535,291.8036,288.535,291.1459,57634.0
2025-03-26 10:05:00,292.16,292.39,291.28,292.04,18356.0,291.1459,291.3751,290.2689,291.0263,18356.0
2025-03-26 10:10:00,292.05,292.4,291.52,291.83,27330.0,291.0363,291.3851,290.5081,290.817,27330.0
2025-03-26 10:15:00,291.85,291.85,291.05,291.36,21800.0,290.837,290.837,290.0397,290.3487,21800.0
2025-03-26 10:20:00,291.1,291.16,289.65,289.84,46737.0,290.0896,290.1494,288.6446,288.8339,46737.0
2025-03-26 10:25:00,289.77,290.77,289.31,290.76,42637.0,288.7642,289.7607,288.3058,289.7508,42637.0
2025-03-26 10:30:00,290.7,291.3,290.51,291.0,19257.0,289.691,290.2889,289.5016,289.9899,19257.0
2025-03-26 10:35:00,291.16,292.8,291.16,292.14,19459.0,290.1494,291.7837,290.1494,291.126,19459.0
2025-03-26 10:40:00,292.21,292.3,291.55,291.71,17979.0,291.1957,291.2854,290.538,290.6975,17979.0
2025-03-26 10:45:00,291.64,291.64,291.12,291.25,12662.0,290.6277,290.6277,290.1095,290.2391,12662.0
2025-03-26 10:50:00,291.25,292.14,291.24,291.8,10852.0,290.2391,291.126,290.2291,290.7871,10852.0
2025-03-26 10:55:00,291.8,292.13,291.0,291.1,28677.0,290.7871,291.116,289.9899,290.0896,28677.0
2025-03-26 11:00:00,291.1,291.68,291.1,291.38,17930.0,290.0896,290.6676,290.0896,290.3686,17930.0
2025-03-26 11:05:00,291.49,291.73,291.22,291.51,16738.0,290.4782,290.7174,290.2092,290.4982,16738.0
2025-03-26 11:10:00,291.42,291.71,291.1,291.34,9944.0,290.4085,290.6975,290.0896,290.3287,9944.0
2025-03-26 11:15:00,291.08,292.12,291.08,291.75,16857.0,290.0696,291.106,290.0696,290.7373,16857.0
2025-03-26 11:20:00,291.75,291.87,291.46,291.58,16889.0,290.7373,290.8569,290.4483,290.5679,16889.0
2025-03-26 11:25:00,291.43,291.43,290.83,290.9,20428.0,290.4184,290.4184,289.8205,289.8903,20428.0
2025-03-26 11:30:00,291.07,291.36,290.85,290.88,25559.0,290.0597,290.3487,289.8404,289.8703,25559.0
2025-03-26 11:35:00,290.87,291.37,290.85,291.2,29634.0,289.8604,290.3586,289.8404,290.1892,29634.0
2025-03-26 11:40:00,291.2,291.43,290.74,290.74,31390.0,290.1892,290.4184,289.7308,289.7308,31390.0
2025-03-26 11:45:00,290.74,291.15,290.06,290.1,25255.0,289.7308,290.1394,289.0532,289.093,25255.0
2025-03-26 11:50:00,290.26,290.67,289.62,290.02,23947.0,289.2525,289.6611,288.6147,289.0133,23947.0
2025-03-26 11:55:00,290.02,290.02,289.07,289.43,13115.0,289.0133,289.0133,288.0666,288.4254,13115.0
2025-03-26 12:00:00,289.36,289.45,288.65,288.81,25800.0,288.3556,288.4453,287.6481,287.8075,25800.0
2025-03-26 12:05:00,288.82,289.38,288.82,289.22,23747.0,287.8175,288.3755,287.8175,288.2161,23747.0
2025-03-26 12:10:00,289.22,289.58,289.01,289.58,23441.0,288.2161,288.5748,288.0068,288.5748,23441.0
2025-03-26 12:15:00,289.56,289.83,289.09,289.3,11461.0,288.5549,288.824,288.0866,288.2958,11461.0
2025-03-26 12:20:00,289.48,289.57,289.0,289.36,17843.0,288.4752,288.5649,287.9969,288.3556,17843.0
2025-03-26 12:25:00,289.17,289.61,288.95,289.56,10750.0,288.1663,288.6047,287.947,288.5549,10750.0
2025-03-26 12:30:00,289.44,289.61,288.97,288.98,13051.0,288.4353,288.6047,287.967,287.9769,13051.0
2025-03-26 12:35:00,289.1,289.42,288.92,288.98,20643.0,288.0965,288.4154,287.9171,287.9769,20643.0
2025-03-26 12:40:00,289.07,289.42,289.02,289.17,7424.0,288.0666,288.4154,288.0168,288.1663,7424.0
2025-03-26 12:45:00,289.09,289.12,288.52,288.71,12510.0,288.0866,288.1164,287.5185,287.7079,12510.0
2025-03-26 12:50:00,288.71,288.72,287.75,287.86,19984.0,287.7079,287.7178,286.7512,286.8608,19984.0
2025-03-26 12:55:00,287.71,287.71,286.7,286.97,21980.0,286.7113,286.7113,285.7048,285.9739,21980.0
2025-03-26 13:00:00,286.97,287.07,286.43,286.57,45569.0,285.9739,286.0736,285.4358,285.5753,45569.0
2025-03-26 13:05:00,286.57,287.13,286.45,287.0,17722.0,285.5753,286.1334,285.4557,286.0038,17722.0
2025-03-26 13:10:00,287.2,287.27,286.94,287.06,8318.0,286.2031,286.2729,285.944,286.0636,8318.0
2025-03-26 13:15:00,287.14,287.14,286.68,286.79,5918.0,286.1433,286.1433,285.6849,285.7945,5918.0
2025-03-26 13:20:00,286.68,286.81,286.3,286.3,10742.0,285.6849,285.8145,285.3062,285.3062,10742.0
2025-03-26 13:25:00,286.33,286.33,285.38,285.39,16456.0,285.3361,285.3361,284.3894,284.3994,16456.0
2025-03-26 13:30:00,285.32,285.59,284.82,285.03,21726.0,284.3296,284.5987,283.8314,284.0406,21726.0
2025-03-26 13:35:00,285.1,285.13,284.32,284.76,24363.0,284.1104,284.1403,283.3331,283.7716,24363.0
2025-03-26 13:40:00,284.88,285.91,284.74,285.16,27185.0,283.8912,284.9176,283.7516,284.1702,27185.0
2025-03-26 13:45:00,285.12,285.41,284.59,284.72,11426.0,284.1303,284.4193,283.6022,283.7317,11426.0
2025-03-26 13:50:00,284.79,284.89,284.57,284.85,11991.0,283.8015,283.9011,283.5822,283.8613,11991.0
2025-03-26 13:55:00,284.73,284.88,284.21,284.22,19049.0,283.7417,283.8912,283.2235,283.2335,19049.0
2025-03-26 14:00:00,284.22,284.6,283.8,284.15,20613.0,283.2335,283.6121,282.8149,283.1637,20613.0
2025-03-26 14:05:00,284.15,284.39,284.09,284.23,13277.0,283.1637,283.4029,283.1039,283.2434,13277.0
2025-03-26 14:10:00,284.24,285.13,284.23,284.81,48212.0,283.2534,284.1403,283.2434,283.8214,48212.0
2025-03-26 14:15:00,284.87,285.44,284.76,285.25,13255.0,283.8812,284.4492,283.7716,284.2599,13255.0
2025-03-26 14:20:00,285.2,285.79,285.14,285.69,22182.0,284.2101,284.798,284.1503,284.6984,22182.0
2025-03-26 14:25:00,285.44,286.0,285.2,285.46,28091.0,284.4492,285.0073,284.2101,284.4692,28091.0
2025-03-26 14:30:00,285.34,285.71,285.17,285.42,65317.0,284.3496,284.7183,284.1802,284.4293,65317.0
2025-03-26 14:35:00,285.42,285.69,285.24,285.25,38727.0,284.4293,284.6984,284.2499,284.2599,38727.0
2025-03-26 14:40:00,285.32,285.56,284.99,285.11,17956.0,284.3296,284.5688,284.0008,284.1204,17956.0
2025-03-26 14:45:00,285.13,285.26,284.35,284.63,12901.0,284.1403,284.2698,283.363,283.642,12901.0
2025-03-26 14:50:00,284.74,284.96,284.11,284.25,11107.0,283.7516,283.9709,283.1238,283.2634,11107.0
2025-03-26 14:55:00,284.25,284.51,284.01,284.18,17682.0,283.2634,283.5224,283.0242,283.1936,17682.0
2025-03-26 15:00:00,284.06,284.68,284.0,284.06,36120.0,283.074,283.6919,283.0142,283.074,36120.0
2025-03-26 15:05:00,284.06,284.25,283.7,283.89,46818.0,283.074,283.2634,282.7153,282.9046,46818.0
2025-03-26 15:10:00,283.93,284.08,283.68,284.02,17542.0,282.9445,283.0939,282.6953,283.0341,17542.0
2025-03-26 15:15:00,283.93,284.81,283.92,284.59,35122.0,282.9445,283.8214,282.9345,283.6022,35122.0
2025-03-26 15:20:00,284.49,285.61,284.38,284.93,43562.0,283.5025,284.6186,283.3929,283.941,43562.0
2025-03-26 15:25:00,284.83,285.14,284.01,284.13,34363.0,283.8413,284.1503,283.0242,283.1438,34363.0
2025-03-26 15:30:00,284.13,286.0,284.03,285.28,60507.0,283.1438,285.0073,283.0441,284.2898,60507.0
2025-03-26 15:35:00,285.33,285.46,284.79,285.36,55428.0,284.3396,284.4692,283.8015,284.3695,55428.0
2025-03-26 15:40:00,285.36,286.0,285.18,285.57,31864.0,284.3695,285.0073,284.1901,284.5788,31864.0
2025-03-26 15:45:00,285.75,285.93,285.26,285.88,21497.0,284.7581,284.9375,284.2698,284.8877,21497.0
2025-03-26 15:50:00,285.61,286.26,285.0,286.26,62223.0,284.6186,285.2664,284.0107,285.2664,62223.0
2025-03-26 15:55:00,286.17,286.26,285.42,285.6,204714.0,285.1767,285.2664,284.4293,284.6087,204714.0
2025-03-27 09:30:00,283.81,283.81,281.04,282.63,69387.0,282.8249,282.8249,280.0645,281.649,69387.0
2025-03-27 09:35:00,282.4,282.4,279.75,280.18,74032.0,281.4198,281.4198,278.779,279.2075,74032.0
2025-03-27 09:40:00,280.14,280.75,278.16,278.62,76240.0,279.1676,279.7755,277.1945,277.6529,76240.0
2025-03-27 09:45:00,278.63,280.3,278.41,279.86,101994.0,277.6629,279.3271,277.4436,278.8886,101994.0
2025-03-27 09:50:00,280.05,281.79,279.98,281.35,41868.0,279.0779,280.8119,279.0082,280.3734,41868.0
2025-03-27 09:55:00,281.43,282.25,280.98,282.2,12583.0,280.4531,281.2703,280.0047,281.2205,12583.0
2025-03-27 10:00:00,282.24,283.95,282.18,282.99,72589.0,281.2603,282.9644,281.2005,282.0077,72589.0
2025-03-27 10:05:00,282.96,283.52,282.73,283.13,30650.0,281.9778,282.5359,281.7486,282.1472,30650.0
2025-03-27 10:10:00,283.18,284.74,282.71,284.74,40698.0,282.1971,283.7516,281.7287,283.7516,40698.0
2025-03-27 10:15:00,284.76,284.91,283.88,284.66,25608.0,283.7716,283.9211,282.8946,283.6719,25608.0
2025-03-27 10:20:00,284.68,284.68,283.87,284.13,20358.0,283.6919,283.6919,282.8847,283.1438,20358.0
2025-03-27 10:25:00,284.37,284.8,283.64,284.5,22049.0,283.3829,283.8114,282.6555,283.5125,22049.0
2025-03-27 10:30:00,284.5,285.29,284.28,285.28,15665.0,283.5125,284.2997,283.2932,284.2898,15665.0
2025-03-27 10:35:00,285.37,285.55,284.82,284.88,22285.0,284.3795,284.5588,283.8314,283.8912,22285.0
2025-03-27 10:40:00,284.87,285.41,284.52,284.69,29506.0,283.8812,284.4193,283.5324,283.7018,29506.0
2025-03-27 10:45:00,284.83,284.99,283.73,284.11,17438.0,283.8413,284.0008,282.7452,283.1238,17438.0
2025-03-27 10:50:00,283.85,283.99,283.16,283.62,24339.0,282.8647,283.0043,282.1771,282.6355,24339.0
2025-03-27 10:55:00,283.76,284.98,283.4,284.79,22067.0,282.7751,283.9908,282.4163,283.8015,22067.0
2025-03-27 11:00:00,284.79,284.84,284.11,284.26,13580.0,283.8015,283.8513,283.1238,283.2733,13580.0
2025-03-27 11:05:00,284.34,284.42,283.54,283.55,10560.0,283.353,283.4328,282.5558,282.5658,10560.0
2025-03-27 11:10:00,283.55,284.0,283.27,283.4,26009.0,282.5658,283.0142,282.2868,282.4163,26009.0
2025-03-27 11:15:00,283.81,284.03,283.22,283.92,27816.0,282.8249,283.0441,282.2369,282.9345,27816.0
2025-03-27 11:20:00,283.75,283.75,283.18,283.48,12365.0,282.7651,282.7651,282.1971,282.496,12365.0
2025-03-27 11:25:00,283.65,283.65,282.61,282.61,14427.0,282.6654,282.6654,281.629,281.629,14427.0
2025-03-27 11:30:00,282.63,282.72,282.0,282.13,8192.0,281.649,281.7387,281.0212,281.1507,8192.0
2025-03-27 11:35:00,282.16,282.27,281.0,281.26,49701.0,281.1806,281.2902,280.0246,280.2837,49701.0
2025-03-27 11:40:00,281.26,281.37,280.37,281.01,55159.0,280.2837,280.3933,279.3968,280.0346,55159.0
2025-03-27 11:45:00,280.98,281.23,280.72,281.02,37158.0,280.0047,280.2538,279.7456,280.0446,37158.0
2025-03-27 11:50:00,281.05,281.54,281.05,281.26,11311.0,280.0745,280.5628,280.0745,280.2837,11311.0
2025-03-27 11:55:00,281.47,281.59,281.2,281.59,7100.0,280.493,280.6126,280.2239,280.6126,7100.0
2025-03-27 12:00:00,281.36,282.1,281.3,281.85,36278.0,280.3834,281.1208,280.3236,280.8717,36278.0
2025-03-27 12:05:00,281.93,282.44,281.67,282.34,24054.0,280.9514,281.4596,280.6923,281.36,24054.0
2025-03-27 12:10:00,282.11,282.47,281.98,282.09,7031.0,281.1308,281.4895,281.0012,281.1108,7031.0
2025-03-27 12:15:00,282.14,282.92,282.04,282.69,34102.0,281.1607,281.938,281.061,281.7088,34102.0
2025-03-27 12:20:00,282.76,282.89,282.09,282.09,6866.0,281.7785,281.9081,281.1108,281.1108,6866.0
2025-03-27 12:25:00,282.16,282.2,281.61,282.12,11654.0,281.1806,281.2205,280.6325,281.1407,11654.0
2025-03-27 12:30:00,282.07,282.5,282.07,282.18,2967.0,281.0909,281.5194,281.0909,281.2005,2967.0
2025-03-27 12:35:00,282.26,282.5,281.89,282.39,4563.0,281.2803,281.5194,280.9115,281.4098,4563.0
2025-03-27 12:40:00,282.32,282.91,282.19,282.67,4904.0,281.34,281.928,281.2105,281.6888,4904.0
2025-03-27 12:45:00,282.65,282.74,281.46,281.46,7756.0,281.6689,281.7586,280.483,280.483,7756.0
2025-03-27 12:50:00,281.4,281.65,281.07,281.27,16423.0,280.4232,280.6724,280.0944,280.2937,16423.0
2025-03-27 12:55:00,281.27,281.42,280.64,280.65,9911.0,280.2937,280.4432,279.6659,279.6758,9911.0
2025-03-27 13:00:00,280.54,281.2,280.52,281.07,18080.0,279.5662,280.2239,279.5463,280.0944,18080.0
2025-03-27 13:05:00,281.07,281.77,281.07,281.61,11102.0,280.0944,280.792,280.0944,280.6325,11102.0
2025-03-27 13:10:00,281.68,282.67,281.68,282.66,12132.0,280.7023,281.6888,280.7023,281.6789,12132.0
2025-03-27 13:15:00,282.64,282.9,282.5,282.71,4770.0,281.6589,281.918,281.5194,281.7287,4770.0
2025-03-27 13:20:00,282.59,283.0,282.49,282.71,11495.0,281.6091,282.0177,281.5095,281.7287,11495.0
2025-03-27 13:25:00,282.71,282.76,282.15,282.16,8440.0,281.7287,281.7785,281.1706,281.1806,8440.0
2025-03-27 13:30:00,282.24,282.24,281.7,282.04,8509.0,281.2603,281.2603,280.7222,281.061,8509.0
2025-03-27 13:35:00,282.01,282.2,281.4,281.4,16806.0,281.0311,281.2205,280.4232,280.4232,16806.0
2025-03-27 13:40:00,281.4,281.66,281.28,281.31,11494.0,280.4232,280.6823,280.3037,280.3336,11494.0
2025-03-27 13:45:00,281.3,282.26,281.3,282.26,12860.0,280.3236,281.2803,280.3236,281.2803,12860.0
2025-03-27 13:50:00,282.38,282.7,282.05,282.28,6681.0,281.3998,281.7187,281.071,281.3002,6681.0
2025-03-27 13:55:00,282.18,282.61,282.06,282.42,2862.0,281.2005,281.629,281.081,281.4397,2862.0
2025-03-27 14:00:00,282.27,283.16,282.17,283.16,5533.0,281.2902,282.1771,281.1906,282.1771,5533.0
2025-03-27 14:05:00,283.16,283.65,283.05,283.29,20335.0,282.1771,282.6654,282.0675,282.3067,20335.0
2025-03-27 14:10:00,283.32,283.68,283.13,283.68,3635.0,282.3366,282.6953,282.1472,282.6953,3635.0
2025-03-27 14:15:00,283.6,283.91,283.21,283.42,8291.0,282.6156,282.9245,282.227,282.4362,8291.0
2025-03-27 14:20:00,283.42,283.6,283.05,283.05,7537.0,282.4362,282.6156,282.0675,282.0675,7537.0
2025-03-27 14:25:00,282.96,283.24,282.66,282.86,33342.0,281.9778,282.2569,281.6789,281.8782,33342.0
2025-03-27 14:30:00,282.86,283.01,282.31,282.93,8981.0,281.8782,282.0277,281.3301,281.9479,8981.0
2025-03-27 14:35:00,282.96,283.07,282.52,282.94,7168.0,281.9778,282.0874,281.5394,281.9579,7168.0
2025-03-27 14:40:00,282.83,283.26,282.82,282.9,6690.0,281.8483,282.2768,281.8383,281.918,6690.0
2025-03-27 14:45:00,283.1,283.51,283.03,283.36,4302.0,282.1173,282.5259,282.0476,282.3764,4302.0
2025-03-27 14:50:00,283.38,283.79,283.3,283.54,10165.0,282.3964,282.8049,282.3166,282.5558,10165.0
2025-03-27 14:55:00,283.57,283.58,282.64,282.64,4878.0,282.5857,282.5957,281.6589,281.6589,4878.0
2025-03-27 15:00:00,282.86,283.39,282.78,283.22,12796.0,281.8782,282.4063,281.7985,282.2369,12796.0
2025-03-27 15:05:00,283.19,283.63,283.06,283.13,19345.0,282.207,282.6455,282.0775,282.1472,19345.0
2025-03-27 15:10:00,283.52,283.66,283.15,283.33,19443.0,282.5359,282.6754,282.1672,282.3465,19443.0
2025-03-27 15:15:00,283.37,283.62,283.21,283.48,37947.0,282.3864,282.6355,282.227,282.496,37947.0
2025-03-27 15:20:00,283.5,283.93,283.38,283.78,33865.0,282.516,282.9445,282.3964,282.795,33865.0
2025-03-27 15:25:00,283.74,283.86,283.38,283.77,17278.0,282.7551,282.8747,282.3964,282.785,17278.0
2025-03-27 15:30:00,283.79,283.83,283.35,283.63,31059.0,282.8049,282.8448,282.3665,282.6455,31059.0
2025-03-27 15:35:00,283.6,283.75,283.06,283.11,11942.0,282.6156,282.7651,282.0775,282.1273,11942.0
2025-03-27 15:40:00,283.16,283.31,282.39,282.79,37807.0,282.1771,282.3266,281.4098,281.8084,37807.0
2025-03-27 15:45:00,282.83,283.03,282.38,282.79,50206.0,281.8483,282.0476,281.3998,281.8084,50206.0
2025-03-27 15:50:00,282.6,282.6,281.56,281.77,71482.0,281.6191,281.6191,280.5827,280.792,71482.0
2025-03-27 15:55:00,281.75,282.04,280.59,281.06,201855.0,280.772,281.061,279.6161,280.0844,201855.0
2025-03-28 09:30:00,278.26,279.0,276.62,278.08,79095.0,277.2941,278.0316,275.6598,277.1148,79095.0
2025-03-28 09:35:00,278.26,279.73,278.21,279.16,20808.0,277.2941,278.759,277.2443,278.191,20808.0
2025-03-28 09:40:00,279.1,279.33,277.41,277.8,29482.0,278.1312,278.3604,276.4471,276.8357,29482.0
2025-03-28 09:45:00,277.83,278.99,277.83,278.94,20414.0,276.8656,278.0216,276.8656,277.9718,20414.0
2025-03-28 09:50:00,278.94,279.57,278.08,278.29,19077.0,277.9718,278.5996,277.1148,277.324,19077.0
2025-03-28 09:55:00,278.28,278.34,277.48,277.92,23532.0,277.3141,277.3739,276.5168,276.9553,23532.0
2025-03-28 10:00:00,277.52,279.0,276.69,277.73,42008.0,276.5567,278.0316,275.7296,276.766,42008.0
2025-03-28 10:05:00,278.09,278.09,276.13,276.16,31130.0,277.1247,277.1247,275.1715,275.2014,31130.0
2025-03-28 10:10:00,276.38,276.46,275.74,275.9,36371.0,275.4207,275.5004,274.7829,274.9423,36371.0
2025-03-28 10:15:00,275.97,276.82,275.77,275.97,12885.0,275.0121,275.8591,274.8128,275.0121,12885.0
2025-03-28 10:20:00,275.97,276.26,275.39,275.44,43690.0,275.0121,275.3011,274.4341,274.4839,43690.0
2025-03-28 10:25:00,275.52,275.76,274.77,275.0,41394.0,274.5637,274.8028,273.8163,274.0455,41394.0
2025-03-28 10:30:00,275.12,275.82,274.92,275.4,8136.0,274.165,274.8626,273.9657,274.4441,8136.0
2025-03-28 10:35:00,275.4,276.05,275.02,275.94,38989.0,274.4441,275.0918,274.0654,274.9822,38989.0
2025-03-28 10:40:00,275.93,276.05,275.44,275.69,26043.0,274.9722,275.0918,274.4839,274.7331,26043.0
2025-03-28 10:45:00,275.63,275.77,275.2,275.33,32459.0,274.6733,274.8128,274.2448,274.3743,32459.0
2025-03-28 10:50:00,275.42,275.99,275.26,275.34,33379.0,274.464,275.032,274.3046,274.3843,33379.0
2025-03-28 10:55:00,275.27,275.61,275.03,275.3,37571.0,274.3145,274.6533,274.0754,274.3444,37571.0
2025-03-28 11:00:00,275.11,275.33,274.61,274.67,84252.0,274.1551,274.3743,273.6568,273.7166,84252.0
2025-03-28 11:05:00,274.53,274.65,274.16,274.17,30197.0,273.5771,273.6967,273.2084,273.2183,30197.0
2025-03-28 11:10:00,274.41,275.28,274.4,274.81,31775.0,273.4575,274.3245,273.4475,273.8561,31775.0
2025-03-28 11:15:00,274.91,275.43,274.57,275.35,20789.0,273.9558,274.474,273.617,274.3942,20789.0
2025-03-28 11:20:00,275.07,275.21,274.28,274.41,16184.0,274.1152,274.2547,273.328,273.4575,16184.0
2025-03-28 11:25:00,274.4,274.9,274.28,274.36,38310.0,273.4475,273.9458,273.328,273.4077,38310.0
2025-03-28 11:30:00,274.39,275.05,274.24,275.03,16295.0,273.4376,274.0953,273.2881,274.0754,16295.0
2025-03-28 11:35:00,274.95,275.49,274.9,275.32,7413.0,273.9956,274.5338,273.9458,274.3643,7413.0
2025-03-28 11:40:00,275.24,275.45,274.91,274.99,10696.0,274.2846,274.4939,273.9558,274.0355,10696.0
2025-03-28 11:45:00,274.91,275.2,274.8,275.18,6309.0,273.9558,274.2448,273.8462,274.2248,6309.0
2025-03-28 11:50:00,275.06,275.08,274.51,274.79,10904.0,274.1052,274.1252,273.5572,273.8362,10904.0
2025-03-28 11:55:00,274.46,274.64,273.82,273.82,7315.0,273.5073,273.6867,272.8696,272.8696,7315.0
2025-03-28 12:00:00,273.8,274.12,273.8,274.01,26611.0,272.8496,273.1685,272.8496,273.0589,26611.0
2025-03-28 12:05:00,274.07,274.81,274.0,274.42,13938.0,273.1187,273.8561,273.0489,273.4675,13938.0
2025-03-28 12:10:00,274.49,274.7,274.42,274.56,6763.0,273.5372,273.7465,273.4675,273.607,6763.0
2025-03-28 12:15:00,274.57,274.63,273.83,273.83,8686.0,273.617,273.6767,272.8795,272.8795,8686.0
2025-03-28 12:20:00,273.82,273.96,273.4,273.45,9042.0,272.8696,273.0091,272.451,272.5008,9042.0
2025-03-28 12:25:00,273.36,273.41,272.97,273.16,38583.0,272.4112,272.461,272.0225,272.2118,38583.0
2025-03-28 12:30:00,273.15,273.65,273.05,273.53,38097.0,272.2019,272.7001,272.1022,272.5806,38097.0
2025-03-28 12:35:00,273.53,273.73,273.17,273.17,45604.0,272.5806,272.7799,272.2218,272.2218,45604.0
2025-03-28 12:40:00,273.15,273.46,273.11,273.3,16466.0,272.2019,272.5108,272.162,272.3514,16466.0
2025-03-28 12:45:00,273.31,273.78,273.17,273.5,24808.0,272.3613,272.8297,272.2218,272.5507,24808.0
2025-03-28 12:50:00,273.58,274.16,273.53,273.75,27147.0,272.6304,273.2084,272.5806,272.7998,27147.0
2025-03-28 12:55:00,273.65,273.79,272.92,273.03,15008.0,272.7001,272.8397,271.9727,272.0823,15008.0
2025-03-28 13:00:00,273.03,273.14,272.52,272.61,39956.0,272.0823,272.1919,271.5741,271.6638,39956.0
2025-03-28 13:05:00,272.61,272.64,271.91,271.95,16530.0,271.6638,271.6936,270.9662,271.006,16530.0
2025-03-28 13:10:00,271.88,272.17,271.65,272.01,7472.0,270.9363,271.2253,270.7071,271.0658,7472.0
2025-03-28 13:15:00,271.91,273.06,271.91,272.95,39063.0,270.9662,272.1122,270.9662,272.0026,39063.0
2025-03-28 13:20:00,272.93,273.7,272.77,273.08,28054.0,271.9826,272.75,271.8232,272.1321,28054.0
2025-03-28 13:25:00,273.07,273.09,272.5,272.5,8941.0,272.1222,272.1421,271.5541,271.5541,8941.0
2025-03-28 13:30:00,272.65,273.03,272.37,272.53,12592.0,271.7036,272.0823,271.4246,271.584,12592.0
2025-03-28 13:35:00,272.39,273.03,272.17,273.03,11728.0,271.4445,272.0823,271.2253,272.0823,11728.0
2025-03-28 13:40:00,273.02,273.17,272.48,272.63,30936.0,272.0723,272.2218,271.5342,271.6837,30936.0
2025-03-28 13:45:00,272.46,273.18,272.4,272.78,10787.0,271.5143,272.2318,271.4545,271.8332,10787.0
2025-03-28 13:50:00,272.93,273.07,272.78,272.99,3808.0,271.9826,272.1222,271.8332,272.0424,3808.0
2025-03-28 13:55:00,272.85,273.63,272.85,273.49,14008.0,271.9029,272.6802,271.9029,272.5407,14008.0
2025-03-28 14:00:00,273.51,273.78,273.1,273.19,12642.0,272.5606,272.8297,272.1521,272.2417,12642.0
2025-03-28 14:05:00,273.4,273.82,273.31,273.71,6965.0,272.451,272.8696,272.3613,272.7599,6965.0
2025-03-28 14:10:00,273.88,274.23,273.65,273.68,45471.0,272.9293,273.2781,272.7001,272.73,45471.0
2025-03-28 14:15:00,273.81,274.2,273.7,274.19,14435.0,272.8596,273.2482,272.75,273.2383,14435.0
2025-03-28 14:20:00,274.34,274.44,273.83,273.88,14560.0,273.3877,273.4874,272.8795,272.9293,14560.0
2025-03-28 14:25:00,273.86,274.13,273.81,274.09,11303.0,272.9094,273.1785,272.8596,273.1386,11303.0
2025-03-28 14:30:00,274.09,274.09,273.63,273.73,19324.0,273.1386,273.1386,272.6802,272.7799,19324.0
2025-03-28 14:35:00,273.73,273.74,273.38,273.39,7874.0,272.7799,272.7898,272.4311,272.441,7874.0
2025-03-28 14:40:00,273.39,273.57,273.3,273.41,9739.0,272.441,272.6204,272.3514,272.461,9739.0
2025-03-28 14:45:00,273.52,273.61,273.1,273.2,18287.0,272.5706,272.6603,272.1521,272.2517,18287.0
2025-03-28 14:50:00,273.14,273.37,273.0,273.15,12457.0,272.1919,272.4211,272.0524,272.2019,12457.0
2025-03-28 14:55:00,273.15,273.76,273.14,273.66,7937.0,272.2019,272.8098,272.1919,272.7101,7937.0
2025-03-28 15:00:00,273.66,273.94,273.28,273.33,9591.0,272.7101,272.9891,272.3314,272.3813,9591.0
2025-03-28 15:05:00,273.34,273.92,273.33,273.76,24894.0,272.3912,272.9692,272.3813,272.8098,24894.0
2025-03-28 15:10:00,273.8,273.8,273.19,273.72,17792.0,272.8496,272.8496,272.2417,272.7699,17792.0
2025-03-28 15:15:00,273.74,273.78,273.05,273.78,17427.0,272.7898,272.8297,272.1022,272.8297,17427.0
2025-03-28 15:20:00,273.79,273.79,273.1,273.28,18700.0,272.8397,272.8397,272.1521,272.3314,18700.0
2025-03-28 15:25:00,273.29,273.76,273.23,273.4,26344.0,272.3414,272.8098,272.2816,272.451,26344.0
2025-03-28 15:30:00,273.45,273.71,272.91,272.96,26184.0,272.5008,272.7599,271.9627,272.0125,26184.0
2025-03-28 15:35:00,272.96,273.74,272.89,273.15,25231.0,272.0125,272.7898,271.9428,272.2019,25231.0
2025-03-28 15:40:00,273.25,273.73,273.12,273.62,26483.0,272.3015,272.7799,272.172,272.6702,26483.0
2025-03-28 15:45:00,273.65,273.92,273.2,273.77,32064.0,272.7001,272.9692,272.2517,272.8197,32064.0
2025-03-28 15:50:00,274.0,274.54,273.04,274.54,36328.0,273.0489,273.5871,272.0923,273.5871,36328.0
2025-03-28 15:55:00,274.55,274.61,273.78,274.12,100637.0,273.597,273.6568,272.8297,273.1685,100637.0
2025-03-31 09:30:00,268.0,268.88,265.07,265.44,154345.0,267.0698,267.9467,264.1499,264.5186,154345.0
2025-03-31 09:35:00,265.44,267.0,264.0,265.05,114472.0,264.5186,266.0732,263.0836,264.13,114472.0
2025-03-31 09:40:00,265.11,265.11,262.68,263.51,37376.0,264.1898,264.1898,261.7682,262.5953,37376.0
2025-03-31 09:45:00,262.9,265.45,262.82,264.96,29668.0,261.9875,264.5286,261.9077,264.0403,29668.0
2025-03-31 09:50:00,264.78,266.59,264.06,266.37,41850.0,263.8609,265.6646,263.1434,265.4454,41850.0
2025-03-31 09:55:00,266.18,267.57,266.18,267.14,39478.0,265.2561,266.6412,265.2561,266.2127,39478.0
2025-03-31 10:00:00,267.13,268.74,267.13,268.32,33340.0,266.2028,267.8072,266.2028,267.3886,33340.0
2025-03-31 10:05:00,268.39,269.64,268.33,269.44,20712.0,267.4584,268.7041,267.3986,268.5048,20712.0
2025-03-31 10:10:00,269.44,269.84,268.86,269.18,40723.0,268.5048,268.9034,267.9268,268.2457,40723.0
2025-03-31 10:15:00,269.06,269.7,268.62,268.93,55637.0,268.1261,268.7639,267.6876,267.9965,55637.0
2025-03-31 10:20:00,268.93,268.96,267.71,267.92,28697.0,267.9965,268.0264,266.7808,266.99,28697.0
2025-03-31 10:25:00,267.69,268.12,266.82,267.01,36602.0,266.7608,267.1893,265.8939,266.0832,36602.0
2025-03-31 10:30:00,266.91,269.05,266.91,269.01,23059.0,265.9835,268.1161,265.9835,268.0762,23059.0
2025-03-31 10:35:00,269.0,269.29,267.49,267.54,20219.0,268.0663,268.3553,266.5615,266.6114,20219.0
2025-03-31 10:40:00,267.96,268.0,267.01,267.12,77193.0,267.0299,267.0698,266.0832,266.1928,77193.0
2025-03-31 10:45:00,267.13,268.08,266.93,268.0,54652.0,266.2028,267.1495,266.0035,267.0698,54652.0
2025-03-31 10:50:00,268.11,268.11,267.03,267.67,23908.0,267.1794,267.1794,266.1031,266.7409,23908.0
2025-03-31 10:55:00,267.67,267.8,267.28,267.59,27398.0,266.7409,266.8704,266.3523,266.6612,27398.0
2025-03-31 11:00:00,267.6,268.53,267.59,268.05,16301.0,266.6711,267.5979,266.6612,267.1196,16301.0
2025-03-31 11:05:00,268.2,268.54,267.78,267.79,15491.0,267.2691,267.6079,266.8505,266.8605,15491.0
2025-03-31 11:10:00,267.76,268.11,267.18,267.36,24677.0,266.8306,267.1794,266.2526,266.432,24677.0
2025-03-31 11:15:00,267.13,267.89,267.13,267.41,19915.0,266.2028,266.9601,266.2028,266.4818,19915.0
2025-03-31 11:20:00,267.57,268.5,267.34,268.36,24682.0,266.6412,267.568,266.412,267.4285,24682.0
2025-03-31 11:25:00,268.36,268.51,267.84,267.98,22203.0,267.4285,267.578,266.9103,267.0498,22203.0
2025-03-31 11:30:00,267.86,268.47,267.56,268.23,23949.0,266.9302,267.5381,266.6313,267.299,23949.0
2025-03-31 11:35:00,268.23,269.37,268.22,269.19,14733.0,267.299,268.435,267.289,268.2556,14733.0
2025-03-31 11:40:00,269.36,269.55,268.84,268.95,25411.0,268.425,268.6144,267.9068,268.0165,25411.0
2025-03-31 11:45:00,269.11,269.72,268.95,269.51,22561.0,268.1759,268.7838,268.0165,268.5745,22561.0
2025-03-31 11:50:00,269.63,269.63,268.83,268.91,19158.0,268.6941,268.6941,267.8969,267.9766,19158.0
2025-03-31 11:55:00,269.02,269.6,268.88,269.26,62388.0,268.0862,268.6642,267.9467,268.3254,62388.0
2025-03-31 12:00:00,269.26,269.47,268.97,269.29,26019.0,268.3254,268.5347,268.0364,268.3553,26019.0
2025-03-31 12:05:00,269.29,269.44,268.12,268.24,15121.0,268.3553,268.5048,267.1893,267.3089,15121.0
2025-03-31 12:10:00,268.24,268.24,267.43,267.44,18832.0,267.3089,267.3089,266.5017,266.5117,18832.0
2025-03-31 12:15:00,267.65,268.54,267.44,268.54,16895.0,266.721,267.6079,266.5117,267.6079,16895.0
2025-03-31 12:20:00,268.76,268.76,267.71,268.09,12706.0,267.8271,267.8271,266.7808,267.1594,12706.0
2025-03-31 12:25:00,267.91,269.17,267.91,269.17,22167.0,266.9801,268.2357,266.9801,268.2357,22167.0
2025-03-31 12:30:00,269.16,269.4,268.74,269.07,18932.0,268.2257,268.4649,267.8072,268.136,18932.0
2025-03-31 12:35:00,269.39,269.39,268.9,269.17,8806.0,268.4549,268.4549,267.9666,268.2357,8806.0
2025-03-31 12:40:00,269.16,269.84,269.12,269.17,11019.0,268.2257,268.9034,268.1859,268.2357,11019.0
2025-03-31 12:45:00,269.32,269.66,269.08,269.56,19497.0,268.3852,268.724,268.146,268.6243,19497.0
2025-03-31 12:50:00,269.56,269.58,269.1,269.5,12512.0,268.6243,268.6443,268.1659,268.5645,12512.0
2025-03-31 12:55:00,269.46,269.5,268.9,268.93,17928.0,268.5247,268.5645,267.9666,267.9965,17928.0
2025-03-31 13:00:00,268.94,269.07,268.77,269.04,18554.0,268.0065,268.136,267.8371,268.1061,18554.0
2025-03-31 13:05:00,269.04,270.1,268.97,270.01,13379.0,268.1061,269.1625,268.0364,269.0728,13379.0
2025-03-31 13:10:00,270.05,270.6,269.75,270.21,13815.0,269.1126,269.6607,268.8137,269.2721,13815.0
2025-03-31 13:15:00,270.29,270.29,268.91,268.91,11046.0,269.3518,269.3518,267.9766,267.9766,11046.0
2025-03-31 13:20:00,268.85,268.85,268.19,268.71,9671.0,267.9168,267.9168,267.2591,267.7773,9671.0
2025-03-31 13:25:00,268.86,268.9,268.4,268.82,7101.0,267.9268,267.9666,267.4684,267.8869,7101.0
2025-03-31 13:30:00,268.9,269.43,268.63,269.43,15842.0,267.9666,268.4948,267.6976,268.4948,15842.0
2025-03-31 13:35:00,269.38,269.6,269.19,269.36,46444.0,268.445,268.6642,268.2556,268.425,46444.0
2025-03-31 13:40:00,269.49,269.52,268.62,268.75,13881.0,268.5546,268.5845,267.6876,267.8172,13881.0
2025-03-31 13:45:00,268.75,268.99,268.42,268.91,50831.0,267.8172,268.0563,267.4883,267.9766,50831.0
2025-03-31 13:50:00,268.88,269.68,268.73,269.65,53144.0,267.9467,268.7439,267.7972,268.714,53144.0
2025-03-31 13:55:00,269.54,269.68,268.72,268.85,17369.0,268.6044,268.7439,267.7873,267.9168,17369.0
2025-03-31 14:00:00,268.69,269.86,268.69,269.53,23131.0,267.7574,268.9233,267.7574,268.5944,23131.0
2025-03-31 14:05:00,269.65,271.22,269.34,271.21,12721.0,268.714,270.2786,268.4051,270.2686,12721.0
2025-03-31 14:10:00,271.43,271.99,271.24,271.34,46636.0,270.4878,271.0459,270.2985,270.3982,46636.0
2025-03-31 14:15:00,271.08,271.92,270.92,271.79,19304.0,270.1391,270.9761,269.9796,270.8466,19304.0
2025-03-31 14:20:00,271.87,271.88,271.0,271.37,15622.0,270.9263,270.9363,270.0593,270.4281,15622.0
2025-03-31 14:25:00,271.27,271.39,271.0,271.38,18302.0,270.3284,270.448,270.0593,270.438,18302.0
2025-03-31 14:30:00,271.25,271.84,271.22,271.73,17896.0,270.3085,270.8964,270.2786,270.7868,17896.0
2025-03-31 14:35:00,271.86,272.66,271.72,272.66,25270.0,270.9164,271.7136,270.7768,271.7136,25270.0
2025-03-31 14:40:00,272.46,273.24,272.35,273.15,5635.0,271.5143,272.2916,271.4047,272.2019,5635.0
2025-03-31 14:45:00,273.21,273.24,272.15,272.9,44801.0,272.2617,272.2916,271.2054,271.9527,44801.0
2025-03-31 14:50:00,272.91,273.14,272.54,272.8,16720.0,271.9627,272.1919,271.594,271.8531,16720.0
2025-03-31 14:55:00,272.85,272.99,271.19,271.37,25543.0,271.9029,272.0424,270.2487,270.4281,25543.0
2025-03-31 15:00:00,271.37,272.06,271.32,271.85,32362.0,270.4281,271.1157,270.3782,270.9064,32362.0
2025-03-31 15:05:00,271.64,272.11,271.51,271.88,23113.0,270.6971,271.1655,270.5676,270.9363,23113.0
2025-03-31 15:10:00,271.88,272.58,271.74,272.18,16362.0,270.9363,271.6339,270.7968,271.2352,16362.0
2025-03-31 15:15:00,272.18,272.29,271.53,271.88,18333.0,271.2352,271.3449,270.5875,270.9363,18333.0
2025-03-31 15:20:00,271.89,272.39,271.72,271.72,41700.0,270.9463,271.4445,270.7768,270.7768,41700.0
2025-03-31 15:25:00,271.61,271.61,270.07,270.49,23234.0,270.6672,270.6672,269.1326,269.5511,23234.0
2025-03-31 15:30:00,270.49,271.71,270.32,271.56,42139.0,269.5511,270.7669,269.3817,270.6174,42139.0
2025-03-31 15:35:00,271.56,271.82,270.84,271.48,67161.0,270.6174,270.8765,269.8999,270.5377,67161.0
2025-03-31 15:40:00,271.48,273.45,271.47,272.2,64543.0,270.5377,272.5008,270.5277,271.2552,64543.0
2025-03-31 15:45:00,272.2,272.52,271.67,272.24,54272.0,271.2552,271.5741,270.727,271.295,54272.0
2025-03-31 15:50:00,272.41,272.51,271.09,272.25,78898.0,271.4644,271.5641,270.149,271.305,78898.0
2025-03-31 15:55:00,272.19,272.23,271.39,271.95,255573.0,271.2452,271.2851,270.448,271.006,255573.0
2025-04-01 09:30:00,271.81,272.27,269.84,271.1,34808.0,270.8665,271.3249,268.9034,270.159,34808.0
2025-04-01 09:35:00,271.54,271.94,270.09,270.17,12382.0,270.5975,270.9961,269.1525,269.2322,12382.0
2025-04-01 09:40:00,270.16,271.7,270.15,271.46,11455.0,269.2223,270.7569,269.2123,270.5177,11455.0
2025-04-01 09:45:00,271.22,273.08,271.08,272.55,44323.0,270.2786,272.1321,270.1391,271.604,44323.0
2025-04-01 09:50:00,272.54,272.69,271.73,272.49,40540.0,271.594,271.7435,270.7868,271.5442,40540.0
2025-04-01 09:55:00,272.33,272.67,270.96,272.27,26891.0,271.3847,271.7235,270.0195,271.3249,26891.0
2025-04-01 10:00:00,271.8,272.75,271.31,271.31,11990.0,270.8566,271.8033,270.3683,270.3683,11990.0
2025-04-01 10:05:00,271.35,271.94,270.82,271.45,7177.0,270.4081,270.9961,269.88,270.5078,7177.0
2025-04-01 10:10:00,271.39,271.41,270.03,270.48,4947.0,270.448,270.4679,269.0927,269.5411,4947.0
2025-04-01 10:15:00,270.03,270.59,269.85,270.33,11428.0,269.0927,269.6508,268.9133,269.3917,11428.0
2025-04-01 10:20:00,270.33,271.41,269.85,271.17,7116.0,269.3917,270.4679,268.9133,270.2288,7116.0
2025-04-01 10:25:00,271.38,271.64,270.82,271.13,11408.0,270.438,270.6971,269.88,270.1889,11408.0
2025-04-01 10:30:00,271.13,271.91,271.13,271.73,11206.0,270.1889,270.9662,270.1889,270.7868,11206.0
2025-04-01 10:35:00,271.94,273.44,271.94,272.96,35287.0,270.9961,272.4909,270.9961,272.0125,35287.0
2025-04-01 10:40:00,272.96,273.73,272.89,273.35,10467.0,272.0125,272.7799,271.9428,272.4012,10467.0
2025-04-01 10:45:00,273.38,273.5,272.97,273.49,22333.0,272.4311,272.5507,272.0225,272.5407,22333.0
2025-04-01 10:50:00,273.53,275.23,273.52,275.12,29543.0,272.5806,274.2747,272.5706,274.165,29543.0
2025-04-01 10:55:00,275.21,276.31,275.19,275.67,43224.0,274.2547,275.3509,274.2348,274.7131,43224.0
2025-04-01 11:00:00,275.69,276.32,275.48,275.68,21148.0,274.7331,275.3609,274.5238,274.7231,21148.0
2025-04-01 11:05:00,275.89,276.41,275.89,276.41,13182.0,274.9324,275.4506,274.9324,275.4506,13182.0
2025-04-01 11:10:00,276.34,277.14,275.94,277.0,19593.0,275.3808,276.178,274.9822,276.0385,19593.0
2025-04-01 11:15:00,276.79,277.86,276.79,277.44,11032.0,275.8292,276.8955,275.8292,276.477,11032.0
2025-04-01 11:20:00,277.42,278.0,276.95,277.86,28900.0,276.4571,277.035,275.9887,276.8955,28900.0
2025-04-01 11:25:00,278.0,278.0,277.1,277.26,19496.0,277.035,277.035,276.1382,276.2976,19496.0
2025-04-01 11:30:00,277.12,277.14,276.51,276.81,6828.0,276.1581,276.178,275.5502,275.8492,6828.0
2025-04-01 11:35:00,276.56,276.93,276.08,276.69,4786.0,275.6,275.9688,275.1217,275.7296,4786.0
2025-04-01 11:40:00,276.78,277.01,276.4,276.97,12348.0,275.8193,276.0485,275.4406,276.0086,12348.0
2025-04-01 11:45:00,277.02,277.36,276.87,276.87,6340.0,276.0584,276.3973,275.909,275.909,6340.0
2025-04-01 11:50:00,276.76,277.47,276.7,277.1,8941.0,275.7993,276.5069,275.7396,276.1382,8941.0
2025-04-01 11:55:00,277.04,277.66,276.68,277.16,6501.0,276.0784,276.6962,275.7196,276.198,6501.0
2025-04-01 12:00:00,277.37,277.81,277.06,277.25,5848.0,276.4072,276.8457,276.0983,276.2876,5848.0
2025-04-01 12:05:00,277.38,277.5,276.92,277.1,7372.0,276.4172,276.5368,275.9588,276.1382,7372.0
2025-04-01 12:10:00,277.17,277.74,276.93,277.67,23712.0,276.2079,276.7759,275.9688,276.7062,23712.0
2025-04-01 12:15:00,277.44,278.06,277.44,277.88,11153.0,276.477,277.0948,276.477,276.9155,11153.0
2025-04-01 12:20:00,277.96,277.99,277.28,277.61,17273.0,276.9952,277.0251,276.3175,276.6464,17273.0
2025-04-01 12:25:00,277.3,277.47,276.96,277.11,21833.0,276.3375,276.5069,275.9987,276.1481,21833.0
2025-04-01 12:30:00,277.22,277.22,276.5,276.68,17450.0,276.2578,276.2578,275.5403,275.7196,17450.0
2025-04-01 12:35:00,276.43,276.91,276.28,276.33,5977.0,275.4705,275.9488,275.321,275.3708,5977.0
2025-04-01 12:40:00,276.3,276.47,275.89,275.91,4941.0,275.3409,275.5104,274.9324,274.9523,4941.0
2025-04-01 12:45:00,276.0,276.53,275.88,276.53,4194.0,275.042,275.5701,274.9224,275.5701,4194.0
2025-04-01 12:50:00,276.56,277.66,276.55,277.36,4747.0,275.6,276.6962,275.5901,276.3973,4747.0
2025-04-01 12:55:00,277.18,277.42,277.01,277.01,6173.0,276.2179,276.4571,276.0485,276.0485,6173.0
2025-04-01 13:00:00,276.93,277.28,276.72,276.99,2863.0,275.9688,276.3175,275.7595,276.0286,2863.0
2025-04-01 13:05:00,277.08,277.08,276.46,276.8,6184.0,276.1182,276.1182,275.5004,275.8392,6184.0
2025-04-01 13:10:00,276.72,276.77,276.25,276.36,22462.0,275.7595,275.8093,275.2911,275.4007,22462.0
2025-04-01 13:15:00,276.4,276.57,276.16,276.24,8438.0,275.4406,275.61,275.2014,275.2812,8438.0
2025-04-01 13:20:00,276.31,276.66,276.21,276.66,4932.0,275.3509,275.6997,275.2513,275.6997,4932.0
2025-04-01 13:25:00,276.82,276.82,276.23,276.28,4242.0,275.8591,275.8591,275.2712,275.321,4242.0
2025-04-01 13:30:00,276.5,276.62,276.04,276.08,16459.0,275.5403,275.6598,275.0818,275.1217,16459.0
2025-04-01 13:35:00,276.06,276.43,276.0,276.43,15080.0,275.1018,275.4705,275.042,275.4705,15080.0
2025-04-01 13:40:00,276.25,276.53,275.9,276.04,13687.0,275.2911,275.5701,274.9423,275.0818,13687.0
2025-04-01 13:45:00,276.04,276.13,275.95,276.06,6289.0,275.0818,275.1715,274.9922,275.1018,6289.0
2025-04-01 13:50:00,276.06,276.65,275.98,276.29,13438.0,275.1018,275.6897,275.0221,275.331,13438.0
2025-04-01 13:55:00,276.29,276.29,275.83,275.87,5155.0,275.331,275.331,274.8726,274.9124,5155.0
2025-04-01 14:00:00,275.89,275.89,274.35,274.35,21564.0,274.9324,274.9324,273.3977,273.3977,21564.0
2025-04-01 14:05:00,274.77,274.95,274.01,274.01,31070.0,273.8163,273.9956,273.0589,273.0589,31070.0
2025-04-01 14:10:00,274.07,274.31,273.67,274.19,26699.0,273.1187,273.3579,272.7201,273.2383,26699.0
2025-04-01 14:15:00,274.19,274.2,273.47,273.67,22978.0,273.2383,273.2482,272.5208,272.7201,22978.0
2025-04-01 14:20:00,273.83,273.83,273.19,273.38,9189.0,272.8795,272.8795,272.2417,272.4311,9189.0
2025-04-01 14:25:00,273.39,273.81,273.28,273.65,14154.0,272.441,272.8596,272.3314,272.7001,14154.0
2025-04-01 14:30:00,273.65,274.74,273.59,274.43,18929.0,272.7001,273.7864,272.6404,273.4774,18929.0
2025-04-01 14:35:00,274.42,274.76,274.24,274.34,19005.0,273.4675,273.8063,273.2881,273.3877,19005.0
2025-04-01 14:40:00,274.45,274.67,274.25,274.35,18367.0,273.4974,273.7166,273.2981,273.3977,18367.0
2025-04-01 14:45:00,274.48,274.56,274.27,274.34,9583.0,273.5273,273.607,273.318,273.3877,9583.0
2025-04-01 14:50:00,274.27,275.04,274.14,275.04,10363.0,273.318,274.0853,273.1884,274.0853,10363.0
2025-04-01 14:55:00,274.98,275.8,274.98,275.28,8519.0,274.0255,274.8427,274.0255,274.3245,8519.0
2025-04-01 15:00:00,275.28,275.84,275.26,275.55,22196.0,274.3245,274.8825,274.3046,274.5935,22196.0
2025-04-01 15:05:00,275.59,275.71,275.15,275.17,15669.0,274.6334,274.753,274.1949,274.2149,15669.0
2025-04-01 15:10:00,275.05,275.37,274.88,275.32,9085.0,274.0953,274.4142,273.9259,274.3643,9085.0
2025-04-01 15:15:00,275.23,275.62,275.07,275.28,12981.0,274.2747,274.6633,274.1152,274.3245,12981.0
2025-04-01 15:20:00,275.31,275.82,275.13,275.77,14197.0,274.3544,274.8626,274.175,274.8128,14197.0
2025-04-01 15:25:00,275.82,276.17,275.46,275.56,9688.0,274.8626,275.2114,274.5039,274.6035,9688.0
2025-04-01 15:30:00,275.44,276.33,275.31,275.95,18437.0,274.4839,275.3708,274.3544,274.9922,18437.0
2025-04-01 15:35:00,275.81,276.5,275.7,276.25,12024.0,274.8526,275.5403,274.743,275.2911,12024.0
2025-04-01 15:40:00,276.24,277.05,276.16,277.0,39876.0,275.2812,276.0883,275.2014,276.0385,39876.0
2025-04-01 15:45:00,277.0,277.23,276.58,276.98,35772.0,276.0385,276.2677,275.62,276.0186,35772.0
2025-04-01 15:50:00,277.23,277.38,276.0,277.0,43481.0,276.2677,276.4172,275.042,276.0385,43481.0
2025-04-01 15:55:00,277.18,277.29,276.29,276.69,96825.0,276.2179,276.3275,275.331,275.7296,96825.0
2025-04-02 09:30:00,270.69,275.29,270.0,274.88,47448.0,269.7504,274.3345,269.0628,273.9259,47448.0
2025-04-02 09:35:00,275.39,276.76,274.16,275.8,8214.0,274.4341,275.7993,273.2084,274.8427,8214.0
2025-04-02 09:40:00,275.8,276.83,275.17,275.8,23238.0,274.8427,275.8691,274.2149,274.8427,23238.0
2025-04-02 09:45:00,275.56,276.74,275.52,276.32,9864.0,274.6035,275.7794,274.5637,275.3609,9864.0
2025-04-02 09:50:00,276.62,277.3,275.72,275.95,10121.0,275.6598,276.3375,274.763,274.9922,10121.0
2025-04-02 09:55:00,276.1,276.69,275.7,275.7,7660.0,275.1416,275.7296,274.743,274.743,7660.0
2025-04-02 10:00:00,275.5,277.56,275.14,277.34,17206.0,274.5437,276.5966,274.185,276.3773,17206.0
2025-04-02 10:05:00,277.43,277.51,275.83,275.84,21635.0,276.467,276.5467,274.8726,274.8825,21635.0
2025-04-02 10:10:00,275.84,276.49,275.15,276.21,15846.0,274.8825,275.5303,274.1949,275.2513,15846.0
2025-04-02 10:15:00,276.01,276.77,275.87,276.77,6018.0,275.052,275.8093,274.9124,275.8093,6018.0
2025-04-02 10:20:00,276.67,277.46,276.52,277.32,3784.0,275.7097,276.4969,275.5602,276.3574,3784.0
2025-04-02 10:25:00,277.26,277.7,276.84,277.62,5400.0,276.2976,276.7361,275.8791,276.6564,5400.0
2025-04-02 10:30:00,277.56,278.34,277.49,277.49,3613.0,276.5966,277.3739,276.5268,276.5268,3613.0
2025-04-02 10:35:00,277.79,277.79,277.18,277.75,9202.0,276.8258,276.8258,276.2179,276.7859,9202.0
2025-04-02 10:40:00,277.43,278.13,277.03,277.25,9006.0,276.467,277.1646,276.0684,276.2876,9006.0
2025-04-02 10:45:00,277.41,277.55,277.05,277.42,2932.0,276.4471,276.5866,276.0883,276.4571,2932.0
2025-04-02 10:50:00,277.48,277.76,277.31,277.38,2842.0,276.5168,276.7959,276.3474,276.4172,2842.0
2025-04-02 10:55:00,277.49,278.04,277.47,277.87,20455.0,276.5268,277.0749,276.5069,276.9055,20455.0
2025-04-02 11:00:00,277.88,278.04,277.14,277.51,11650.0,276.9155,277.0749,276.178,276.5467,11650.0
2025-04-02 11:05:00,277.51,278.05,277.49,277.98,9030.0,276.5467,277.0849,276.5268,277.0151,9030.0
2025-04-02 11:10:00,277.97,278.19,277.56,277.72,3200.0,277.0051,277.2244,276.5966,276.756,3200.0
2025-04-02 11:15:00,277.51,278.26,277.32,278.26,7418.0,276.5467,277.2941,276.3574,277.2941,7418.0
2025-04-02 11:20:00,278.22,279.44,278.22,279.19,3672.0,277.2543,278.47,277.2543,278.2209,3672.0
2025-04-02 11:25:00,279.1,279.68,279.1,279.47,8206.0,278.1312,278.7092,278.1312,278.4999,8206.0
2025-04-02 11:30:00,279.49,279.93,279.29,279.78,5066.0,278.5199,278.9583,278.3206,278.8089,5066.0
2025-04-02 11:35:00,279.85,280.03,279.52,279.94,13283.0,278.8786,279.058,278.5498,278.9683,13283.0
2025-04-02 11:40:00,280.07,280.09,279.42,279.42,5896.0,279.0979,279.1178,278.4501,278.4501,5896.0
2025-04-02 11:45:00,279.25,279.68,278.75,279.2,4792.0,278.2807,278.7092,277.7824,278.2309,4792.0
2025-04-02 11:50:00,279.13,279.58,279.0,279.51,10939.0,278.1611,278.6096,278.0316,278.5398,10939.0
2025-04-02 11:55:00,279.54,279.96,279.54,279.76,8319.0,278.5697,278.9882,278.5697,278.7889,8319.0
2025-04-02 12:00:00,279.88,280.25,279.81,280.13,13199.0,278.9085,279.2772,278.8388,279.1577,13199.0
2025-04-02 12:05:00,280.12,280.82,280.01,280.75,25739.0,279.1477,279.8453,279.0381,279.7755,25739.0
2025-04-02 12:10:00,280.79,281.82,280.75,281.79,5020.0,279.8154,280.8418,279.7755,280.8119,5020.0
2025-04-02 12:15:00,281.79,282.36,281.77,282.24,85728.0,280.8119,281.3799,280.792,281.2603,85728.0
2025-04-02 12:20:00,282.07,282.31,281.85,282.18,15028.0,281.0909,281.3301,280.8717,281.2005,15028.0
2025-04-02 12:25:00,282.09,282.51,281.89,282.5,8857.0,281.1108,281.5294,280.9115,281.5194,8857.0
2025-04-02 12:30:00,282.52,282.57,282.18,282.35,7020.0,281.5394,281.5892,281.2005,281.3699,7020.0
2025-04-02 12:35:00,282.38,282.41,281.75,281.9,14855.0,281.3998,281.4297,280.772,280.9215,14855.0
2025-04-02 12:40:00,282.06,282.11,281.9,282.04,4958.0,281.081,281.1308,280.9215,281.061,4958.0
2025-04-02 12:45:00,282.14,282.89,281.94,282.89,12252.0,281.1607,281.9081,280.9614,281.9081,12252.0
2025-04-02 12:50:00,282.95,283.34,282.7,282.99,53068.0,281.9679,282.3565,281.7187,282.0077,53068.0
2025-04-02 12:55:00,282.85,283.12,282.43,283.01,21311.0,281.8682,282.1373,281.4497,282.0277,21311.0
2025-04-02 13:00:00,282.96,283.51,282.91,283.5,13480.0,281.9778,282.5259,281.928,282.516,13480.0
2025-04-02 13:05:00,283.51,284.8,283.48,284.73,53366.0,282.5259,283.8114,282.496,283.7417,53366.0
2025-04-02 13:10:00,284.59,285.67,284.54,285.41,54076.0,283.6022,284.6784,283.5523,284.4193,54076.0
2025-04-02 13:15:00,285.48,285.63,284.5,285.1,35658.0,284.4891,284.6386,283.5125,284.1104,35658.0
2025-04-02 13:20:00,285.2,285.29,284.35,284.71,23720.0,284.2101,284.2997,283.363,283.7218,23720.0
2025-04-02 13:25:00,284.73,284.94,284.45,284.58,14790.0,283.7417,283.951,283.4627,283.5922,14790.0
2025-04-02 13:30:00,284.58,284.58,283.9,284.08,26522.0,283.5922,283.5922,282.9146,283.0939,26522.0
2025-04-02 13:35:00,284.0,284.0,282.9,283.25,40616.0,283.0142,283.0142,281.918,282.2668,40616.0
2025-04-02 13:40:00,283.36,283.55,282.52,282.84,27450.0,282.3764,282.5658,281.5394,281.8582,27450.0
2025-04-02 13:45:00,282.72,282.92,281.92,281.98,8360.0,281.7387,281.938,280.9414,281.0012,8360.0
2025-04-02 13:50:00,281.91,282.4,281.42,282.39,17702.0,280.9315,281.4198,280.4432,281.4098,17702.0
2025-04-02 13:55:00,282.48,282.87,282.17,282.42,6546.0,281.4995,281.8881,281.1906,281.4397,6546.0
2025-04-02 14:00:00,282.42,282.69,281.89,281.91,11615.0,281.4397,281.7088,280.9115,280.9315,11615.0
2025-04-02 14:05:00,281.78,281.84,281.21,281.36,5411.0,280.8019,280.8617,280.2339,280.3834,5411.0
2025-04-02 14:10:00,281.36,281.5,280.98,281.48,7483.0,280.3834,280.5229,280.0047,280.503,7483.0
2025-04-02 14:15:00,281.33,281.59,280.86,281.01,4278.0,280.3535,280.6126,279.8851,280.0346,4278.0
2025-04-02 14:20:00,280.86,281.14,280.53,280.54,7340.0,279.8851,280.1641,279.5563,279.5662,7340.0
2025-04-02 14:25:00,280.84,280.93,280.0,280.02,12384.0,279.8652,279.9549,279.0281,279.048,12384.0
2025-04-02 14:30:00,279.9,280.92,279.89,280.92,8542.0,278.9284,279.9449,278.9185,279.9449,8542.0
2025-04-02 14:35:00,280.91,281.95,280.9,281.95,15086.0,279.9349,280.9713,279.925,280.9713,15086.0
2025-04-02 14:40:00,281.86,282.54,281.85,281.96,5379.0,280.8816,281.5593,280.8717,280.9813,5379.0
2025-04-02 14:45:00,282.15,282.25,281.69,281.85,5141.0,281.1706,281.2703,280.7122,280.8717,5141.0
2025-04-02 14:50:00,282.04,282.06,281.65,281.77,7701.0,281.061,281.081,280.6724,280.792,7701.0
2025-04-02 14:55:00,281.76,281.77,280.68,280.78,11046.0,280.782,280.792,279.7057,279.8054,11046.0
2025-04-02 15:00:00,280.78,282.18,280.77,282.12,8058.0,279.8054,281.2005,279.7954,281.1407,8058.0
2025-04-02 15:05:00,282.1,282.27,281.51,281.81,6886.0,281.1208,281.2902,280.5329,280.8318,6886.0
2025-04-02 15:10:00,281.62,282.08,281.59,281.65,8059.0,280.6425,281.1009,280.6126,280.6724,8059.0
2025-04-02 15:15:00,281.65,281.78,280.92,280.95,17685.0,280.6724,280.8019,279.9449,279.9748,17685.0
2025-04-02 15:20:00,280.98,282.0,280.98,281.93,12186.0,280.0047,281.0212,280.0047,280.9514,12186.0
2025-04-02 15:25:00,281.91,282.44,281.51,282.11,14658.0,280.9315,281.4596,280.5329,281.1308,14658.0
2025-04-02 15:30:00,282.1,283.25,281.81,283.18,18584.0,281.1208,282.2668,280.8318,282.1971,18584.0
2025-04-02 15:35:00,283.24,283.3,282.6,282.6,18244.0,282.2569,282.3166,281.6191,281.6191,18244.0
2025-04-02 15:40:00,282.69,283.92,282.36,283.92,80696.0,281.7088,282.9345,281.3799,282.9345,80696.0
2025-04-02 15:45:00,283.81,284.85,283.62,284.79,138018.0,282.8249,283.8613,282.6355,283.8015,138018.0
2025-04-02 15:50:00,284.88,284.88,283.63,283.92,54603.0,283.8912,283.8912,282.6455,282.9345,54603.0
2025-04-02 15:55:00,284.13,284.57,283.76,283.77,110269.0,283.1438,283.5822,282.7751,282.785,110269.0
2025-04-03 09:30:00,260.03,270.0,259.9,269.11,281917.0,259.1274,269.0628,258.9979,268.1759,281917.0
2025-04-03 09:35:00,269.3,271.09,267.93,270.62,24638.0,268.3652,270.149,267.0,269.6807,24638.0
2025-04-03 09:40:00,269.83,271.5,268.01,270.09,27038.0,268.8934,270.5576,267.0797,269.1525,27038.0
2025-04-03 09:45:00,269.64,270.44,267.47,269.19,23750.0,268.7041,269.5013,266.5416,268.2556,23750.0
2025-04-03 09:50:00,268.94,271.17,268.87,269.92,26540.0,268.0065,270.2288,267.9367,268.9831,26540.0
2025-04-03 09:55:00,269.88,270.01,267.85,269.26,36818.0,268.9432,269.0728,266.9203,268.3254,36818.0
2025-04-03 10:00:00,268.71,269.41,266.99,267.31,22691.0,267.7773,268.4749,266.0633,266.3822,22691.0
2025-04-03 10:05:00,267.8,268.57,267.22,267.72,24855.0,266.8704,267.6378,266.2925,266.7907,24855.0
2025-04-03 10:10:00,267.58,267.87,266.51,267.02,17735.0,266.6512,266.9402,265.5849,266.0932,17735.0
2025-04-03 10:15:00,267.02,267.07,265.35,265.76,69962.0,266.0932,266.143,264.429,264.8375,69962.0
2025-04-03 10:20:00,265.7,265.73,263.59,264.11,54818.0,264.7777,264.8076,262.6751,263.1933,54818.0
2025-04-03 10:25:00,263.94,264.86,263.92,264.58,41566.0,263.0238,263.9407,263.0039,263.6616,41566.0
2025-04-03 10:30:00,264.68,265.18,264.04,264.23,48555.0,263.7613,264.2595,263.1235,263.3128,48555.0
2025-04-03 10:35:00,264.23,264.23,263.07,263.59,54191.0,263.3128,263.3128,262.1569,262.6751,54191.0
2025-04-03 10:40:00,263.77,264.01,262.68,263.45,45035.0,262.8544,263.0936,261.7682,262.5355,45035.0
2025-04-03 10:45:00,263.21,263.23,261.89,262.11,45626.0,262.2964,262.3163,260.981,261.2002,45626.0
2025-04-03 10:50:00,262.4,262.4,260.47,260.82,33936.0,261.4892,261.4892,259.5659,259.9147,33936.0
2025-04-03 10:55:00,260.91,261.4,260.52,260.62,45288.0,260.0044,260.4927,259.6157,259.7154,45288.0
2025-04-03 11:00:00,260.93,261.14,260.09,260.87,44081.0,260.0243,260.2336,259.1872,259.9645,44081.0
2025-04-03 11:05:00,260.83,260.83,259.25,259.26,93324.0,259.9246,259.9246,258.3501,258.3601,93324.0
2025-04-03 11:10:00,259.56,261.61,259.23,260.68,76629.0,258.6591,260.7019,258.3302,259.7752,76629.0
2025-04-03 11:15:00,260.68,261.66,260.68,261.35,34933.0,259.7752,260.7518,259.7752,260.4428,34933.0
2025-04-03 11:20:00,261.35,262.53,261.34,262.05,24917.0,260.4428,261.6187,260.4329,261.1404,24917.0
2025-04-03 11:25:00,261.9,262.95,261.86,262.05,39448.0,260.9909,262.0373,260.9511,261.1404,39448.0
2025-04-03 11:30:00,261.9,263.21,261.71,263.1,48676.0,260.9909,262.2964,260.8016,262.1868,48676.0
2025-04-03 11:35:00,262.68,263.24,262.11,262.98,17658.0,261.7682,262.3263,261.2002,262.0672,17658.0
2025-04-03 11:40:00,262.9,264.1,262.88,264.01,40682.0,261.9875,263.1833,261.9675,263.0936,40682.0
2025-04-03 11:45:00,263.99,264.04,262.79,263.51,28567.0,263.0737,263.1235,261.8778,262.5953,28567.0
2025-04-03 11:50:00,263.27,263.27,262.24,262.74,21103.0,262.3562,262.3562,261.3297,261.828,21103.0
2025-04-03 11:55:00,262.65,264.4,262.65,263.86,20102.0,261.7383,263.4823,261.7383,262.9441,20102.0
2025-04-03 12:00:00,263.83,264.26,263.47,263.51,14273.0,262.9142,263.3427,262.5555,262.5953,14273.0
2025-04-03 12:05:00,263.52,263.98,263.08,263.2,13777.0,262.6053,263.0637,262.1668,262.2864,13777.0
2025-04-03 12:10:00,263.24,264.33,263.04,264.04,36889.0,262.3263,263.4125,262.127,263.1235,36889.0
2025-04-03 12:15:00,264.27,264.88,263.87,264.73,18591.0,263.3527,263.9606,262.9541,263.8111,18591.0
2025-04-03 12:20:00,264.72,265.24,264.31,264.5,20389.0,263.8011,264.3193,263.3926,263.5819,20389.0
2025-04-03 12:25:00,264.58,265.65,264.06,265.47,36224.0,263.6616,264.7279,263.1434,264.5485,36224.0
2025-04-03 12:30:00,265.48,266.03,264.56,264.65,35284.0,264.5585,265.1066,263.6417,263.7314,35284.0
2025-04-03 12:35:00,264.47,265.76,264.44,265.76,23536.0,263.552,264.8375,263.5221,264.8375,23536.0
2025-04-03 12:40:00,265.57,267.19,265.57,266.34,25971.0,264.6482,266.2626,264.6482,265.4155,25971.0
2025-04-03 12:45:00,266.34,266.62,265.66,266.62,12878.0,265.4155,265.6945,264.7379,265.6945,12878.0
2025-04-03 12:50:00,266.62,266.62,264.58,264.75,14176.0,265.6945,265.6945,263.6616,263.831,14176.0
2025-04-03 12:55:00,264.71,264.95,264.3,264.75,18615.0,263.7912,264.0303,263.3826,263.831,18615.0
2025-04-03 13:00:00,264.85,265.33,264.54,264.84,27032.0,263.9307,264.409,263.6218,263.9207,27032.0
2025-04-03 13:05:00,264.74,265.8,264.73,265.1,15873.0,263.8211,264.8774,263.8111,264.1798,15873.0
2025-04-03 13:10:00,264.94,265.39,264.58,265.2,15434.0,264.0204,264.4688,263.6616,264.2795,15434.0
2025-04-03 13:15:00,265.19,265.19,264.37,264.59,11613.0,264.2695,264.2695,263.4524,263.6716,11613.0
2025-04-03 13:20:00,264.77,264.86,263.27,263.79,18519.0,263.851,263.9407,262.3562,262.8744,18519.0
2025-04-03 13:25:00,263.91,264.16,263.54,264.11,25377.0,262.994,263.2431,262.6252,263.1933,25377.0
2025-04-03 13:30:00,263.99,264.15,263.32,263.76,34558.0,263.0737,263.2331,262.406,262.8445,34558.0
2025-04-03 13:35:00,263.79,264.7,263.78,264.21,26012.0,262.8744,263.7812,262.8644,263.2929,26012.0
2025-04-03 13:40:00,264.46,265.2,264.32,264.96,18252.0,263.542,264.2795,263.4025,264.0403,18252.0
2025-04-03 13:45:00,264.96,265.0,263.85,264.14,17287.0,264.0403,264.0802,262.9342,263.2232,17287.0
2025-04-03 13:50:00,264.05,264.21,263.78,263.78,12582.0,263.1335,263.2929,262.8644,262.8644,12582.0
2025-04-03 13:55:00,263.87,263.87,262.9,263.26,21600.0,262.9541,262.9541,261.9875,262.3462,21600.0
2025-04-03 14:00:00,263.12,263.53,262.4,262.61,49057.0,262.2067,262.6153,261.4892,261.6985,49057.0
2025-04-03 14:05:00,262.61,262.73,262.09,262.63,77072.0,261.6985,261.818,261.1803,261.7184,77072.0
2025-04-03 14:10:00,262.63,262.71,261.81,262.0,50917.0,261.7184,261.7981,260.9012,261.0906,50917.0
2025-04-03 14:15:00,262.0,262.35,261.81,262.26,33581.0,261.0906,261.4394,260.9012,261.3497,33581.0
2025-04-03 14:20:00,262.22,262.74,261.92,262.18,33967.0,261.3098,261.828,261.0109,261.27,33967.0
2025-04-03 14:25:00,262.18,262.47,261.85,262.13,25311.0,261.27,261.559,260.9411,261.2201,25311.0
2025-04-03 14:30:00,262.34,262.39,261.3,261.5,34606.0,261.4294,261.4792,260.393,260.5923,34606.0
2025-04-03 14:35:00,261.78,262.08,261.45,262.08,18024.0,260.8713,261.1703,260.5425,261.1703,18024.0
2025-04-03 14:40:00,261.9,263.22,261.69,263.22,11583.0,260.9909,262.3063,260.7817,262.3063,11583.0
2025-04-03 14:45:00,263.0,263.4,262.57,263.35,12502.0,262.0871,262.4857,261.6586,262.4359,12502.0
2025-04-03 14:50:00,263.15,263.59,262.72,262.89,13464.0,262.2366,262.6751,261.8081,261.9775,13464.0
2025-04-03 14:55:00,263.04,263.42,262.62,263.05,39642.0,262.127,262.5057,261.7084,262.1369,39642.0
2025-04-03 15:00:00,262.86,262.86,261.99,262.13,44034.0,261.9476,261.9476,261.0806,261.2201,44034.0
2025-04-03 15:05:00,262.3,262.4,261.95,262.12,24941.0,261.3895,261.4892,261.0408,261.2102,24941.0
2025-04-03 15:10:00,262.17,262.27,261.4,261.85,37010.0,261.26,261.3596,260.4927,260.9411,37010.0
2025-04-03 15:15:00,262.07,262.07,259.92,260.6,44094.0,261.1603,261.1603,259.0178,259.6954,44094.0
2025-04-03 15:20:00,260.6,260.96,259.75,260.6,60411.0,259.6954,260.0542,258.8484,259.6954,60411.0
2025-04-03 15:25:00,260.46,260.86,259.69,259.92,54838.0,259.5559,259.9545,258.7886,259.0178,54838.0
2025-04-03 15:30:00,260.02,260.27,258.86,259.4,100225.0,259.1175,259.3666,257.9615,258.4996,100225.0
2025-04-03 15:35:00,259.22,260.21,258.6,260.08,142862.0,258.3202,259.3068,257.7024,259.1772,142862.0
2025-04-03 15:40:00,260.15,260.68,259.48,260.57,45489.0,259.247,259.7752,258.5793,259.6655,45489.0
2025-04-03 15:45:00,260.57,260.76,259.59,260.05,86813.0,259.6655,259.8549,258.6889,259.1473,86813.0
2025-04-03 15:50:00,259.82,261.61,259.21,261.61,117307.0,258.9181,260.7019,258.3103,260.7019,117307.0
2025-04-03 15:55:00,261.28,261.52,260.5,260.71,181909.0,260.3731,260.6122,259.5958,259.8051,181909.0
2025-04-04 09:30:00,249.46,252.0,247.84,249.73,115057.0,248.5941,251.1253,246.9797,248.8632,115057.0
2025-04-04 09:35:00,249.93,250.03,247.25,248.08,34170.0,249.0625,249.1621,246.3918,247.2189,34170.0
2025-04-04 09:40:00,247.85,247.85,245.85,246.41,49561.0,246.9897,246.9897,244.9966,245.5547,49561.0
2025-04-04 09:45:00,246.44,250.03,246.44,249.14,59871.0,245.5846,249.1621,245.5846,248.2752,59871.0
2025-04-04 09:50:00,248.68,249.72,247.89,248.03,47939.0,247.8168,248.8532,247.0296,247.1691,47939.0
2025-04-04 09:55:00,248.1,249.67,247.34,248.34,57649.0,247.2388,248.8034,246.4815,247.478,57649.0
2025-04-04 10:00:00,248.72,248.72,246.75,246.85,42435.0,247.8567,247.8567,245.8935,245.9932,42435.0
2025-04-04 10:05:00,246.22,246.22,243.45,243.45,58452.0,245.3654,245.3654,242.605,242.605,58452.0
2025-04-04 10:10:00,243.45,244.09,242.28,242.49,47611.0,242.605,243.2427,241.439,241.6483,47611.0
2025-04-04 10:15:00,242.31,242.49,241.21,241.3,66423.0,241.4689,241.6483,240.3727,240.4624,66423.0
2025-04-04 10:20:00,241.52,242.57,241.0,241.49,96036.0,240.6817,241.728,240.1635,240.6518,96036.0
2025-04-04 10:25:00,241.51,241.9,240.46,240.8,29731.0,240.6717,241.0603,239.6253,239.9642,29731.0
2025-04-04 10:30:00,240.46,241.4,239.01,239.38,54561.0,239.6253,240.5621,238.1804,238.5491,54561.0
2025-04-04 10:35:00,239.38,240.1,238.6,239.49,97409.0,238.5491,239.2666,237.7718,238.6587,97409.0
2025-04-04 10:40:00,239.49,241.49,239.47,240.48,35118.0,238.6587,240.6518,238.6388,239.6453,35118.0
2025-04-04 10:45:00,240.15,240.58,237.21,237.25,62124.0,239.3164,239.7449,236.3866,236.4265,62124.0
2025-04-04 10:50:00,237.13,241.19,236.58,240.46,39935.0,236.3069,240.3528,235.7588,239.6253,39935.0
2025-04-04 10:55:00,240.91,242.97,240.46,242.43,34660.0,240.0738,242.1266,239.6253,241.5885,34660.0
2025-04-04 11:00:00,242.43,246.33,241.92,246.05,32896.0,241.5885,245.475,241.0803,245.1959,32896.0
2025-04-04 11:05:00,245.89,246.62,244.22,246.43,54041.0,245.0365,245.764,243.3723,245.5746,54041.0
2025-04-04 11:10:00,246.43,250.11,246.33,249.17,38538.0,245.5746,249.2419,245.475,248.3051,38538.0
2025-04-04 11:15:00,249.15,251.98,249.0,249.92,60163.0,248.2852,251.1054,248.1357,249.0525,60163.0
2025-04-04 11:20:00,249.44,251.58,249.44,250.75,37156.0,248.5742,250.7067,248.5742,249.8796,37156.0
2025-04-04 11:25:00,250.75,250.78,246.92,247.36,32731.0,249.8796,249.9095,246.0629,246.5014,32731.0
2025-04-04 11:30:00,247.46,248.58,246.13,246.83,19823.0,246.6011,247.7172,245.2757,245.9732,19823.0
2025-04-04 11:35:00,246.71,246.75,244.81,245.59,17340.0,245.8537,245.8935,243.9602,244.7375,17340.0
2025-04-04 11:40:00,245.48,246.64,245.34,246.14,61561.0,244.6279,245.7839,244.4884,245.2856,61561.0
2025-04-04 11:45:00,246.14,247.74,245.44,247.37,27605.0,245.2856,246.8801,244.5881,246.5114,27605.0
2025-04-04 11:50:00,247.37,248.47,246.39,246.65,48879.0,246.5114,247.6075,245.5348,245.7939,48879.0
2025-04-04 11:55:00,246.87,248.26,246.59,246.65,39533.0,246.0131,247.3983,245.7341,245.7939,39533.0
2025-04-04 12:00:00,246.64,247.66,246.19,246.91,79538.0,245.7839,246.8004,245.3355,246.053,79538.0
2025-04-04 12:05:00,246.9,248.59,246.47,247.53,25919.0,246.043,247.7271,245.6145,246.6708,25919.0
2025-04-04 12:10:00,247.78,249.04,247.49,248.68,13960.0,246.9199,248.1756,246.6309,247.8168,13960.0
2025-04-04 12:15:00,248.7,249.16,245.88,246.36,11625.0,247.8367,248.2951,245.0265,245.5049,11625.0
2025-04-04 12:20:00,245.89,246.63,245.38,245.57,10890.0,245.0365,245.7739,244.5283,244.7176,10890.0
2025-04-04 12:25:00,245.87,246.16,245.19,245.74,17070.0,245.0166,245.3056,244.3389,244.887,17070.0
2025-04-04 12:30:00,245.86,246.21,245.19,246.01,18488.0,245.0066,245.3554,244.3389,245.1561,18488.0
2025-04-04 12:35:00,246.01,247.81,245.65,247.23,35695.0,245.1561,246.9498,244.7973,246.3718,35695.0
2025-04-04 12:40:00,247.36,248.21,246.69,246.75,26390.0,246.5014,247.3484,245.8337,245.8935,26390.0
2025-04-04 12:45:00,246.64,247.14,246.14,246.55,25923.0,245.7839,246.2822,245.2856,245.6942,25923.0
2025-04-04 12:50:00,246.54,247.55,246.3,246.34,41207.0,245.6842,246.6907,245.4451,245.4849,41207.0
2025-04-04 12:55:00,246.64,247.48,246.17,247.25,33076.0,245.7839,246.621,245.3155,246.3918,33076.0
2025-04-04 13:00:00,246.65,248.56,246.19,247.31,22110.0,245.7939,247.6972,245.3355,246.4516,22110.0
2025-04-04 13:05:00,247.72,247.88,246.62,247.05,16741.0,246.8601,247.0196,245.764,246.1925,16741.0
2025-04-04 13:10:00,247.22,247.41,245.57,245.63,11285.0,246.3619,246.5512,244.7176,244.7774,11285.0
2025-04-04 13:15:00,245.63,245.91,244.13,244.95,16835.0,244.7774,245.0564,243.2826,244.0998,16835.0
2025-04-04 13:20:00,245.21,246.42,244.75,246.11,21052.0,244.3589,245.5647,243.9005,245.2557,21052.0
2025-04-04 13:25:00,246.19,246.98,246.08,246.41,15270.0,245.3355,246.1227,245.2258,245.5547,15270.0
2025-04-04 13:30:00,246.15,246.34,244.89,245.6,28672.0,245.2956,245.4849,244.04,244.7475,28672.0
2025-04-04 13:35:00,245.87,247.56,245.86,247.13,26509.0,245.0166,246.7007,245.0066,246.2722,26509.0
2025-04-04 13:40:00,247.13,248.21,247.09,247.43,25309.0,246.2722,247.3484,246.2323,246.5712,25309.0
2025-04-04 13:45:00,247.42,249.39,246.73,249.07,23864.0,246.5612,248.5244,245.8736,248.2055,23864.0
2025-04-04 13:50:00,248.92,249.16,248.31,248.89,60804.0,248.056,248.2951,247.4481,248.0261,60804.0
2025-04-04 13:55:00,248.96,249.8,247.91,249.73,29145.0,248.0958,248.9329,247.0495,248.8632,29145.0
2025-04-04 14:00:00,249.79,250.79,249.05,249.24,26123.0,248.923,249.9195,248.1855,248.3749,26123.0
2025-04-04 14:05:00,249.24,249.24,247.56,247.62,16504.0,248.3749,248.3749,246.7007,246.7605,16504.0
2025-04-04 14:10:00,247.64,247.87,246.78,246.78,16259.0,246.7804,247.0096,245.9234,245.9234,16259.0
2025-04-04 14:15:00,246.8,246.84,245.5,245.84,29077.0,245.9433,245.9832,244.6479,244.9867,29077.0
2025-04-04 14:20:00,246.16,247.1,246.1,246.4,21152.0,245.3056,246.2423,245.2458,245.5447,21152.0
2025-04-04 14:25:00,247.01,247.01,245.91,246.19,17376.0,246.1526,246.1526,245.0564,245.3355,17376.0
2025-04-04 14:30:00,246.2,247.33,246.19,246.46,19363.0,245.3454,246.4715,245.3355,245.6045,19363.0
2025-04-04 14:35:00,246.55,246.69,245.49,245.81,24310.0,245.6942,245.8337,244.6379,244.9568,24310.0
2025-04-04 14:40:00,245.85,246.11,244.43,244.56,20315.0,244.9966,245.2557,243.5816,243.7111,20315.0
2025-04-04 14:45:00,244.76,246.3,244.39,246.07,27442.0,243.9104,245.4451,243.5417,245.2159,27442.0
2025-04-04 14:50:00,246.04,246.36,245.47,246.21,18897.0,245.186,245.5049,244.618,245.3554,18897.0
2025-04-04 14:55:00,246.02,246.53,245.27,245.73,17997.0,245.166,245.6743,244.4187,244.8771,17997.0
2025-04-04 15:00:00,246.14,246.73,245.0,245.81,23441.0,245.2856,245.8736,244.1496,244.9568,23441.0
2025-04-04 15:05:00,245.81,246.54,245.19,246.12,25000.0,244.9568,245.6842,244.3389,245.2657,25000.0
2025-04-04 15:10:00,246.15,248.38,245.76,248.29,22856.0,245.2956,247.5179,244.907,247.4282,22856.0
2025-04-04 15:15:00,248.46,248.46,246.4,246.55,24158.0,247.5976,247.5976,245.5447,245.6942,24158.0
2025-04-04 15:20:00,246.55,249.9,246.54,249.16,47934.0,245.6942,249.0326,245.6842,248.2951,47934.0
2025-04-04 15:25:00,249.16,250.17,248.37,248.93,48468.0,248.2951,249.3016,247.5079,248.0659,48468.0
2025-04-04 15:30:00,248.58,250.78,248.14,250.18,47902.0,247.7172,249.9095,247.2787,249.3116,47902.0
2025-04-04 15:35:00,250.18,250.79,248.58,248.87,33361.0,249.3116,249.9195,247.7172,248.0062,33361.0
2025-04-04 15:40:00,249.3,249.87,248.13,249.18,85214.0,248.4347,249.0027,247.2687,248.3151,85214.0
2025-04-04 15:45:00,249.04,249.81,247.6,247.88,28834.0,248.1756,248.9429,246.7406,247.0196,28834.0
2025-04-04 15:50:00,247.71,247.79,246.14,246.58,62005.0,246.8502,246.9299,245.2856,245.7241,62005.0
2025-04-04 15:55:00,246.53,246.77,245.63,246.37,178582.0,245.6743,245.9134,244.7774,245.5148,178582.0
2025-04-07 09:30:00,237.85,238.43,231.85,237.8,143249.0,237.0244,237.6024,231.0452,236.9746,143249.0
2025-04-07 09:35:00,238.5,239.36,235.78,237.28,34981.0,237.6722,238.5292,234.9616,236.4564,34981.0
2025-04-07 09:40:00,237.21,237.21,233.98,234.32,29971.0,236.3866,236.3866,233.1678,233.5067,29971.0
2025-04-07 09:45:00,234.94,239.91,234.39,238.75,34031.0,234.1245,239.0773,233.5764,237.9213,34031.0
2025-04-07 09:50:00,238.9,243.36,238.73,242.68,84533.0,238.0708,242.5153,237.9014,241.8376,84533.0
2025-04-07 09:55:00,242.7,245.59,242.7,245.34,55272.0,241.8576,244.7375,241.8576,244.4884,55272.0
2025-04-07 10:00:00,245.1,247.68,244.37,245.77,109397.0,244.2492,246.8203,243.5218,244.9169,109397.0
2025-04-07 10:05:00,245.88,246.51,244.69,245.16,28191.0,245.0265,245.6543,243.8407,244.309,28191.0
2025-04-07 10:10:00,245.05,260.88,245.04,258.24,121375.0,244.1994,259.9745,244.1895,257.3436,121375.0
2025-04-07 10:15:00,258.24,262.92,256.06,256.79,76208.0,257.3436,262.0074,255.1712,255.8987,76208.0
2025-04-07 10:20:00,256.79,257.07,245.7,246.2,74040.0,255.8987,256.1777,244.8472,245.3454,74040.0
2025-04-07 10:25:00,246.22,248.52,242.75,244.11,41478.0,245.3654,247.6574,241.9074,243.2627,41478.0
2025-04-07 10:30:00,243.52,248.2,242.24,244.82,69031.0,242.6747,247.3385,241.3992,243.9702,69031.0
2025-04-07 10:35:00,244.69,244.69,240.52,240.79,26015.0,243.8407,243.8407,239.6851,239.9542,26015.0
2025-04-07 10:40:00,241.28,245.7,241.07,245.31,39127.0,240.4425,244.8472,240.2332,244.4585,39127.0
2025-04-07 10:45:00,245.13,247.18,244.09,246.38,29551.0,244.2791,246.322,243.2427,245.5248,29551.0
2025-04-07 10:50:00,246.34,252.63,245.68,251.91,94433.0,245.4849,251.7531,244.8272,251.0356,94433.0
2025-04-07 10:55:00,251.91,251.99,249.61,250.14,31915.0,251.0356,251.1153,248.7436,249.2717,31915.0
2025-04-07 11:00:00,249.86,253.82,249.66,252.62,33257.0,248.9927,252.939,248.7934,251.7431,33257.0
2025-04-07 11:05:00,252.26,252.45,247.0,247.77,18023.0,251.3844,251.5737,246.1426,246.91,18023.0
2025-04-07 11:10:00,247.0,249.52,244.21,245.08,22865.0,246.1426,248.6539,243.3623,244.2293,22865.0
2025-04-07 11:15:00,244.64,245.83,242.51,243.66,73327.0,243.7908,244.9767,241.6682,242.8142,73327.0
2025-04-07 11:20:00,244.53,246.44,242.5,242.51,59107.0,243.6812,245.5846,241.6583,241.6682,59107.0
2025-04-07 11:25:00,242.51,243.64,242.03,242.56,23529.0,241.6682,242.7943,241.1899,241.7181,23529.0
2025-04-07 11:30:00,242.62,243.88,242.2,243.7,18684.0,241.7779,243.0335,241.3593,242.8541,18684.0
2025-04-07 11:35:00,243.7,246.02,243.36,245.51,47210.0,242.8541,245.166,242.5153,244.6578,47210.0
2025-04-07 11:40:00,244.97,248.12,244.97,248.12,18023.0,244.1197,247.2588,244.1197,247.2588,18023.0
2025-04-07 11:45:00,248.22,248.51,246.2,247.35,16377.0,247.3584,247.6474,245.3454,246.4914,16377.0
2025-04-07 11:50:00,247.82,248.19,245.29,245.55,15628.0,246.9598,247.3285,244.4386,244.6977,15628.0
2025-04-07 11:55:00,245.55,246.84,245.26,246.4,23856.0,244.6977,245.9832,244.4087,245.5447,23856.0
2025-04-07 12:00:00,245.72,246.13,244.9,245.48,13344.0,244.8671,245.2757,244.0499,244.6279,13344.0
2025-04-07 12:05:00,245.31,245.74,243.52,244.03,8503.0,244.4585,244.887,242.6747,243.183,8503.0
2025-04-07 12:10:00,244.06,245.69,243.5,244.73,10699.0,243.2129,244.8372,242.6548,243.8805,10699.0
2025-04-07 12:15:00,244.74,245.32,243.9,244.71,13300.0,243.8905,244.4685,243.0534,243.8606,13300.0
2025-04-07 12:20:00,245.19,245.19,242.91,244.48,19913.0,244.3389,244.3389,242.0668,243.6314,19913.0
2025-04-07 12:25:00,244.48,246.96,244.45,245.9,14009.0,243.6314,246.1028,243.6015,245.0465,14009.0
2025-04-07 12:30:00,246.04,248.16,245.68,247.95,18188.0,245.186,247.2986,244.8272,247.0893,18188.0
2025-04-07 12:35:00,247.96,248.14,246.58,246.92,26557.0,247.0993,247.2787,245.7241,246.0629,26557.0
2025-04-07 12:40:00,246.05,246.65,245.01,245.8,7130.0,245.1959,245.7939,244.1596,244.9468,7130.0
2025-04-07 12:45:00,245.42,245.42,244.26,244.77,7731.0,244.5681,244.5681,243.4122,243.9204,7731.0
2025-04-07 12:50:00,244.42,245.91,243.96,245.83,12389.0,243.5716,245.0564,243.1132,244.9767,12389.0
2025-04-07 12:55:00,246.13,246.13,244.38,245.09,23340.0,245.2757,245.2757,243.5317,244.2393,23340.0
2025-04-07 13:00:00,245.0,250.16,245.0,245.85,38812.0,244.1496,249.2917,244.1496,244.9966,38812.0
2025-04-07 13:05:00,246.29,246.41,244.72,245.93,20945.0,245.4351,245.5547,243.8706,245.0764,20945.0
2025-04-07 13:10:00,246.41,248.74,245.67,248.74,14148.0,245.5547,247.8766,244.8173,247.8766,14148.0
2025-04-07 13:15:00,248.96,250.85,248.26,250.16,22674.0,248.0958,249.9793,247.3983,249.2917,22674.0
2025-04-07 13:20:00,250.3,250.77,249.27,250.05,25445.0,249.4312,249.8996,248.4048,249.1821,25445.0
2025-04-07 13:25:00,250.05,251.87,249.35,251.49,19365.0,249.1821,250.9957,248.4845,250.6171,19365.0
2025-04-07 13:30:00,251.49,251.69,249.45,251.41,23214.0,250.6171,250.8164,248.5841,250.5373,23214.0
2025-04-07 13:35:00,251.86,253.38,250.99,252.93,26560.0,250.9858,252.5005,250.1188,252.0521,26560.0
2025-04-07 13:40:00,252.94,253.47,251.53,252.93,21932.0,252.062,252.5902,250.6569,252.0521,21932.0
2025-04-07 13:45:00,252.98,254.64,251.19,252.4,23215.0,252.1019,253.7561,250.3181,251.5239,23215.0
2025-04-07 13:50:00,252.38,253.09,251.8,252.54,14522.0,251.504,252.2115,250.926,251.6634,14522.0
2025-04-07 13:55:00,252.55,252.96,251.52,252.63,24237.0,251.6734,252.082,250.647,251.7531,24237.0
2025-04-07 14:00:00,252.75,253.74,251.5,252.19,16726.0,251.8727,252.8593,250.627,251.3146,16726.0
2025-04-07 14:05:00,251.92,252.5,250.41,251.17,46754.0,251.0456,251.6236,249.5408,250.2982,46754.0
2025-04-07 14:10:00,251.12,252.46,250.0,251.05,16775.0,250.2483,251.5837,249.1322,250.1786,16775.0
2025-04-07 14:15:00,251.05,253.19,251.05,252.49,20773.0,250.1786,252.3112,250.1786,251.6136,20773.0
2025-04-07 14:20:00,252.42,253.24,251.64,252.59,17750.0,251.5438,252.361,250.7665,251.7132,17750.0
2025-04-07 14:25:00,252.52,252.62,249.04,249.41,12675.0,251.6435,251.7431,248.1756,248.5443,12675.0
2025-04-07 14:30:00,249.41,250.84,249.37,250.42,21460.0,248.5443,249.9693,248.5044,249.5508,21460.0
2025-04-07 14:35:00,250.42,251.77,250.41,251.48,32098.0,249.5508,250.8961,249.5408,250.6071,32098.0
2025-04-07 14:40:00,251.49,251.81,250.39,250.88,21499.0,250.6171,250.936,249.5209,250.0092,21499.0
2025-04-07 14:45:00,250.87,251.64,249.87,250.44,21648.0,249.9992,250.7665,249.0027,249.5707,21648.0
2025-04-07 14:50:00,250.09,250.62,248.88,249.13,15384.0,249.2219,249.7501,248.0161,248.2653,15384.0
2025-04-07 14:55:00,249.09,249.61,248.3,249.21,20363.0,248.2254,248.7436,247.4381,248.345,20363.0
2025-04-07 15:00:00,249.21,251.42,248.83,249.92,31449.0,248.345,250.5473,247.9663,249.0525,31449.0
2025-04-07 15:05:00,249.93,250.07,248.76,248.89,30361.0,249.0625,249.202,247.8965,248.0261,30361.0
2025-04-07 15:10:00,248.74,249.6,248.35,249.24,25699.0,247.8766,248.7336,247.488,248.3749,25699.0
2025-04-07 15:15:00,249.22,251.2,248.24,250.87,38615.0,248.3549,250.3281,247.3783,249.9992,38615.0
2025-04-07 15:20:00,250.65,251.11,248.78,249.7,36209.0,249.78,250.2384,247.9165,248.8333,36209.0
2025-04-07 15:25:00,249.98,250.24,248.2,248.83,40974.0,249.1123,249.3714,247.3385,247.9663,40974.0
2025-04-07 15:30:00,248.97,252.62,248.79,251.47,46866.0,248.1058,251.7431,247.9264,250.5971,46866.0
2025-04-07 15:35:00,251.68,252.66,250.97,251.09,44459.0,250.8064,251.783,250.0989,250.2185,44459.0
2025-04-07 15:40:00,250.99,251.0,248.64,249.07,37906.0,250.1188,250.1288,247.777,248.2055,37906.0
2025-04-07 15:45:00,249.02,250.49,248.57,250.45,57448.0,248.1556,249.6205,247.7072,249.5807,57448.0
2025-04-07 15:50:00,250.04,251.97,249.85,251.74,98487.0,249.1721,251.0954,248.9828,250.8662,98487.0
2025-04-07 15:55:00,251.58,253.07,251.58,252.4,280732.0,250.7067,252.1916,250.7067,251.5239,280732.0
2025-04-08 09:30:00,264.65,267.92,264.53,267.56,186449.0,263.7314,266.99,263.6118,266.6313,186449.0
2025-04-08 09:35:00,266.94,267.09,263.02,265.28,62491.0,266.0134,266.1629,262.107,264.3592,62491.0
2025-04-08 09:40:00,265.46,267.0,263.95,265.94,41500.0,264.5386,266.0732,263.0338,265.0169,41500.0
2025-04-08 09:45:00,265.79,266.33,263.0,263.0,35666.0,264.8674,265.4056,262.0871,262.0871,35666.0
2025-04-08 09:50:00,262.66,264.37,262.05,263.7,31974.0,261.7483,263.4524,261.1404,262.7847,31974.0
2025-04-08 09:55:00,264.29,264.68,262.9,263.76,23595.0,263.3726,263.7613,261.9875,262.8445,23595.0
2025-04-08 10:00:00,263.5,264.58,262.99,263.5,19040.0,262.5854,263.6616,262.0771,262.5854,19040.0
2025-04-08 10:05:00,263.85,264.52,262.17,263.48,22345.0,262.9342,263.6018,261.26,262.5654,22345.0
2025-04-08 10:10:00,263.73,265.46,262.43,265.07,38115.0,262.8146,264.5386,261.5191,264.1499,38115.0
2025-04-08 10:15:00,265.07,265.22,263.96,264.32,25696.0,264.1499,264.2994,263.0438,263.4025,25696.0
2025-04-08 10:20:00,264.32,264.65,263.4,263.44,29703.0,263.4025,263.7314,262.4857,262.5256,29703.0
2025-04-08 10:25:00,263.21,264.88,262.82,263.88,25052.0,262.2964,263.9606,261.9077,262.9641,25052.0
2025-04-08 10:30:00,263.78,264.17,262.1,263.06,23631.0,262.8644,263.253,261.1902,262.1469,23631.0
2025-04-08 10:35:00,263.1,263.1,261.63,262.47,16108.0,262.1868,262.1868,260.7219,261.559,16108.0
2025-04-08 10:40:00,262.63,262.85,260.55,260.56,14536.0,261.7184,261.9376,259.6456,259.6556,14536.0
2025-04-08 10:45:00,260.83,261.3,260.0,260.24,14067.0,259.9246,260.393,259.0975,259.3367,14067.0
2025-04-08 10:50:00,260.32,260.42,259.01,259.01,26770.0,259.4164,259.5161,258.111,258.111,26770.0
2025-04-08 10:55:00,259.01,259.09,258.41,258.78,16329.0,258.111,258.1907,257.513,257.8818,16329.0
2025-04-08 11:00:00,258.51,260.19,258.51,259.58,15728.0,257.6127,259.2869,257.6127,258.679,15728.0
2025-04-08 11:05:00,259.59,259.6,257.16,258.47,20798.0,258.6889,258.6989,256.2674,257.5728,20798.0
2025-04-08 11:10:00,258.49,258.59,256.72,256.73,17784.0,257.5928,257.6924,255.8289,255.8389,17784.0
2025-04-08 11:15:00,256.62,257.73,255.87,257.51,57538.0,255.7293,256.8354,254.9819,256.6162,57538.0
2025-04-08 11:20:00,257.53,258.43,256.71,256.97,52262.0,256.6361,257.533,255.8189,256.078,52262.0
2025-04-08 11:25:00,257.09,257.43,256.18,256.18,32834.0,256.1976,256.5364,255.2908,255.2908,32834.0
2025-04-08 11:30:00,256.06,258.15,255.89,258.14,29104.0,255.1712,257.2539,255.0018,257.244,29104.0
2025-04-08 11:35:00,257.95,260.85,257.88,260.74,29996.0,257.0546,259.9446,256.9849,259.835,29996.0
2025-04-08 11:40:00,260.75,261.5,260.12,261.12,69823.0,259.8449,260.5923,259.2171,260.2136,69823.0
2025-04-08 11:45:00,261.25,261.82,260.41,260.52,28738.0,260.3432,260.9112,259.5061,259.6157,28738.0
2025-04-08 11:50:00,260.74,260.95,259.25,259.83,33552.0,259.835,260.0442,258.3501,258.9281,33552.0
2025-04-08 11:55:00,259.83,260.87,259.61,260.43,37717.0,258.9281,259.9645,258.7089,259.526,37717.0
2025-04-08 12:00:00,260.43,260.43,259.52,259.52,12010.0,259.526,259.526,258.6192,258.6192,12010.0
2025-04-08 12:05:00,259.69,260.56,259.09,259.09,27868.0,258.7886,259.6556,258.1907,258.1907,27868.0
2025-04-08 12:10:00,259.26,259.71,258.53,258.69,11607.0,258.3601,258.8085,257.6326,257.7921,11607.0
2025-04-08 12:15:00,258.23,258.31,256.74,256.99,29983.0,257.3337,257.4134,255.8488,256.098,29983.0
2025-04-08 12:20:00,257.05,257.21,256.05,256.05,4896.0,256.1578,256.3172,255.1612,255.1612,4896.0
2025-04-08 12:25:00,256.34,256.9,256.04,256.62,39215.0,255.4502,256.0083,255.1513,255.7293,39215.0
2025-04-08 12:30:00,256.85,257.35,255.18,256.2,19328.0,255.9585,256.4567,254.2943,255.3107,19328.0
2025-04-08 12:35:00,256.16,256.27,254.07,254.4,13899.0,255.2709,255.3805,253.1881,253.517,13899.0
2025-04-08 12:40:00,254.34,254.49,253.07,253.47,23703.0,253.4572,253.6066,252.1916,252.5902,23703.0
2025-04-08 12:45:00,253.42,255.4,253.42,254.72,40942.0,252.5404,254.5135,252.5404,253.8359,40942.0
2025-04-08 12:50:00,254.73,255.03,253.97,254.77,33764.0,253.8458,254.1448,253.0885,253.8857,33764.0
2025-04-08 12:55:00,254.85,255.07,252.76,252.85,26742.0,253.9654,254.1846,251.8827,251.9723,26742.0
2025-04-08 13:00:00,253.26,253.5,252.48,253.38,24871.0,252.3809,252.6201,251.6036,252.5005,24871.0
2025-04-08 13:05:00,253.38,253.72,251.26,251.5,56561.0,252.5005,252.8393,250.3879,250.627,56561.0
2025-04-08 13:10:00,251.45,251.86,249.84,251.48,59817.0,250.5772,250.9858,248.9728,250.6071,59817.0
2025-04-08 13:15:00,251.31,252.94,251.22,251.96,17339.0,250.4377,252.062,250.348,251.0854,17339.0
2025-04-08 13:20:00,251.62,252.3,251.15,251.82,23491.0,250.7466,251.4243,250.2782,250.9459,23491.0
2025-04-08 13:25:00,251.51,251.91,249.8,250.19,19328.0,250.637,251.0356,248.9329,249.3216,19328.0
2025-04-08 13:30:00,250.3,250.99,249.89,250.22,17014.0,249.4312,250.1188,249.0226,249.3515,17014.0
2025-04-08 13:35:00,250.02,252.97,250.02,252.31,28099.0,249.1522,252.0919,249.1522,251.4342,28099.0
2025-04-08 13:40:00,251.9,254.86,251.89,254.3,49943.0,251.0256,253.9754,251.0157,253.4173,49943.0
2025-04-08 13:45:00,253.74,253.97,252.55,253.01,17310.0,252.8593,253.0885,251.6734,252.1318,17310.0
2025-04-08 13:50:00,252.63,253.43,252.28,252.73,140322.0,251.7531,252.5503,251.4043,251.8528,140322.0
2025-04-08 13:55:00,252.73,253.3,252.33,252.79,99462.0,251.8528,252.4208,251.4541,251.9125,99462.0
2025-04-08 14:00:00,252.47,252.87,251.7,251.95,17388.0,251.5937,251.9923,250.8263,251.0755,17388.0
2025-04-08 14:05:00,251.92,252.08,251.14,251.92,14589.0,251.0456,251.205,250.2683,251.0456,14589.0
2025-04-08 14:10:00,251.98,252.12,250.77,251.67,14423.0,251.1054,251.2449,249.8996,250.7964,14423.0
2025-04-08 14:15:00,251.47,253.27,251.46,253.04,18500.0,250.5971,252.3909,250.5872,252.1617,18500.0
2025-04-08 14:20:00,253.03,253.06,251.63,252.21,12968.0,252.1517,252.1816,250.7566,251.3346,12968.0
2025-04-08 14:25:00,252.06,252.06,250.3,250.49,13212.0,251.1851,251.1851,249.4312,249.6205,13212.0
2025-04-08 14:30:00,250.55,254.49,250.55,251.93,21655.0,249.6803,253.6066,249.6803,251.0555,21655.0
2025-04-08 14:35:00,251.76,251.76,250.61,251.03,10103.0,250.8861,250.8861,249.7401,250.1587,10103.0
2025-04-08 14:40:00,251.02,251.02,250.01,250.18,13153.0,250.1487,250.1487,249.1422,249.3116,13153.0
2025-04-08 14:45:00,250.18,251.77,250.18,251.22,31965.0,249.3116,250.8961,249.3116,250.348,31965.0
2025-04-08 14:50:00,251.14,251.5,250.62,250.72,25699.0,250.2683,250.627,249.7501,249.8497,25699.0
2025-04-08 14:55:00,250.69,250.82,249.75,249.78,16492.0,249.8198,249.9494,248.8831,248.913,16492.0
2025-04-08 15:00:00,249.89,249.92,249.12,249.37,18072.0,249.0226,249.0525,248.2553,248.5044,18072.0
2025-04-08 15:05:00,249.42,249.59,247.9,248.09,18158.0,248.5542,248.7237,247.0395,247.2289,18158.0
2025-04-08 15:10:00,248.0,248.36,246.99,247.0,40400.0,247.1392,247.4979,246.1327,246.1426,40400.0
2025-04-08 15:15:00,247.0,247.29,245.54,245.58,119063.0,246.1426,246.4316,244.6877,244.7276,119063.0
2025-04-08 15:20:00,245.3,247.52,245.3,247.39,18616.0,244.4485,246.6608,244.4485,246.5313,18616.0
2025-04-08 15:25:00,247.11,249.09,247.11,248.52,25924.0,246.2523,248.2254,246.2523,247.6574,25924.0
2025-04-08 15:30:00,248.39,248.57,247.18,247.74,35051.0,247.5278,247.7072,246.322,246.8801,35051.0
2025-04-08 15:35:00,247.46,247.5,245.59,245.97,53458.0,246.6011,246.6409,244.7375,245.1162,53458.0
2025-04-08 15:40:00,245.97,248.98,245.71,246.62,55780.0,245.1162,248.1158,244.8571,245.764,55780.0
2025-04-08 15:45:00,246.62,247.11,245.85,245.85,50295.0,245.764,246.2523,244.9966,244.9966,50295.0
2025-04-08 15:50:00,246.22,250.91,246.22,250.4,102301.0,245.3654,250.0391,245.3654,249.5308,102301.0
2025-04-08 15:55:00,250.43,252.3,249.62,251.43,263818.0,249.5607,251.4243,248.7536,250.5573,263818.0
2025-04-09 09:30:00,249.46,253.44,248.18,251.01,66119.0,248.5941,252.5603,247.3186,250.1387,66119.0
2025-04-09 09:35:00,250.85,254.23,250.56,253.71,34791.0,249.9793,253.3476,249.6903,252.8294,34791.0
2025-04-09 09:40:00,254.71,256.04,253.36,253.36,53369.0,253.8259,255.1513,252.4806,252.4806,53369.0
2025-04-09 09:45:00,253.24,253.94,251.47,253.94,16199.0,252.361,253.0586,250.5971,253.0586,16199.0
2025-04-09 09:50:00,253.79,256.53,252.98,255.72,19588.0,252.9091,255.6396,252.1019,254.8324,19588.0
2025-04-09 09:55:00,255.3,257.15,254.67,256.18,43401.0,254.4138,256.2574,253.786,255.2908,43401.0
2025-04-09 10:00:00,256.0,258.19,255.8,256.18,32421.0,255.1114,257.2938,254.9121,255.2908,32421.0
2025-04-09 10:05:00,256.45,256.53,254.11,254.36,23465.0,255.5598,255.6396,253.228,253.4771,23465.0
2025-04-09 10:10:00,254.86,256.0,253.47,253.63,32053.0,253.9754,255.1114,252.5902,252.7496,32053.0
2025-04-09 10:15:00,253.74,254.63,253.44,254.18,14903.0,252.8593,253.7462,252.5603,253.2977,14903.0
2025-04-09 10:20:00,253.93,254.66,252.22,253.07,32250.0,253.0486,253.7761,251.3445,252.1916,32250.0
2025-04-09 10:25:00,253.57,254.25,252.08,253.13,22530.0,252.6898,253.3675,251.205,252.2514,22530.0
2025-04-09 10:30:00,252.8,254.97,252.75,254.55,19794.0,251.9225,254.085,251.8727,253.6664,19794.0
2025-04-09 10:35:00,254.28,254.64,252.93,253.04,18062.0,253.3974,253.7561,252.0521,252.1617,18062.0
2025-04-09 10:40:00,252.96,253.02,251.68,251.69,16477.0,252.082,252.1418,250.8064,250.8164,16477.0
2025-04-09 10:45:00,252.22,253.45,251.28,251.28,9056.0,251.3445,252.5703,250.4078,250.4078,9056.0
2025-04-09 10:50:00,251.75,251.76,249.61,250.49,23042.0,250.8762,250.8861,248.7436,249.6205,23042.0
2025-04-09 10:55:00,250.49,250.82,249.59,249.84,16616.0,249.6205,249.9494,248.7237,248.9728,16616.0
2025-04-09 11:00:00,249.61,251.45,249.61,251.45,10907.0,248.7436,250.5772,248.7436,250.5772,10907.0
2025-04-09 11:05:00,251.17,252.84,251.17,252.27,13907.0,250.2982,251.9624,250.2982,251.3944,13907.0
2025-04-09 11:10:00,252.01,252.74,251.45,251.94,4193.0,251.1353,251.8627,250.5772,251.0655,4193.0
2025-04-09 11:15:00,251.98,253.9,251.89,253.2,13921.0,251.1054,253.0187,251.0157,252.3211,13921.0
2025-04-09 11:20:00,253.37,253.79,252.61,253.35,102936.0,252.4905,252.9091,251.7332,252.4706,102936.0
2025-04-09 11:25:00,253.62,253.88,252.91,253.4,26646.0,252.7397,252.9988,252.0321,252.5204,26646.0
2025-04-09 11:30:00,253.4,253.73,252.26,252.86,45857.0,252.5204,252.8493,251.3844,251.9823,45857.0
2025-04-09 11:35:00,252.49,253.3,251.89,251.94,9235.0,251.6136,252.4208,251.0157,251.0655,9235.0
2025-04-09 11:40:00,251.7,252.1,251.32,251.87,15204.0,250.8263,251.2249,250.4477,250.9957,15204.0
2025-04-09 11:45:00,252.18,254.32,252.07,253.52,29880.0,251.3047,253.4372,251.195,252.64,29880.0
2025-04-09 11:50:00,253.21,253.82,252.52,252.84,7618.0,252.3311,252.939,251.6435,251.9624,7618.0
2025-04-09 11:55:00,252.54,252.81,251.84,252.54,10610.0,251.6634,251.9325,250.9658,251.6634,10610.0
2025-04-09 12:00:00,252.32,252.67,251.61,252.54,17420.0,251.4442,251.793,250.7366,251.6634,17420.0
2025-04-09 12:05:00,252.58,253.4,252.41,253.34,6789.0,251.7033,252.5204,251.5339,252.4606,6789.0
2025-04-09 12:10:00,253.35,254.76,253.35,254.65,12179.0,252.4706,253.8757,252.4706,253.7661,12179.0
2025-04-09 12:15:00,254.55,254.84,253.99,254.13,8034.0,253.6664,253.9554,253.1084,253.2479,8034.0
2025-04-09 12:20:00,254.45,254.73,253.75,253.98,6171.0,253.5668,253.8458,252.8692,253.0984,6171.0
2025-04-09 12:25:00,253.93,254.72,253.52,253.86,9211.0,253.0486,253.8359,252.64,252.9788,9211.0
2025-04-09 12:30:00,253.75,254.45,253.6,254.38,17255.0,252.8692,253.5668,252.7197,253.497,17255.0
2025-04-09 12:35:00,254.45,255.0,254.04,254.73,15557.0,253.5668,254.1149,253.1582,253.8458,15557.0
2025-04-09 12:40:00,254.71,254.96,253.89,254.31,9577.0,253.8259,254.075,253.0087,253.4273,9577.0
2025-04-09 12:45:00,254.21,254.99,253.74,254.99,12902.0,253.3276,254.1049,252.8593,254.1049,12902.0
2025-04-09 12:50:00,255.01,255.84,254.74,255.84,29529.0,254.1248,254.952,253.8558,254.952,29529.0
2025-04-09 12:55:00,255.64,256.21,254.9,254.99,10045.0,254.7527,255.3207,254.0152,254.1049,10045.0
2025-04-09 13:00:00,255.13,259.29,254.95,259.29,18522.0,254.2444,258.39,254.0651,258.39,18522.0
2025-04-09 13:05:00,259.06,259.38,255.53,255.94,19864.0,258.1608,258.4797,254.643,255.0516,19864.0
2025-04-09 13:10:00,255.82,255.98,255.09,255.92,9116.0,254.932,255.0915,254.2046,255.0317,9116.0
2025-04-09 13:15:00,256.16,263.02,253.27,261.79,63544.0,255.2709,262.107,252.3909,260.8813,63544.0
2025-04-09 13:20:00,261.79,270.28,260.78,269.87,90474.0,260.8813,269.3418,259.8748,268.9333,90474.0
2025-04-09 13:25:00,269.87,282.16,269.87,270.35,102523.0,268.9333,281.1806,268.9333,269.4116,102523.0
2025-04-09 13:30:00,270.68,277.26,269.5,277.06,40042.0,269.7405,276.2976,268.5645,276.0983,40042.0
2025-04-09 13:35:00,276.94,280.22,271.56,271.56,72385.0,275.9787,279.2473,270.6174,270.6174,72385.0
2025-04-09 13:40:00,272.68,274.01,270.29,272.45,23701.0,271.7335,273.0589,269.3518,271.5043,23701.0
2025-04-09 13:45:00,271.71,275.65,271.08,273.14,55551.0,270.7669,274.6932,270.1391,272.1919,55551.0
2025-04-09 13:50:00,273.38,275.05,271.69,275.05,78434.0,272.4311,274.0953,270.7469,274.0953,78434.0
2025-04-09 13:55:00,275.05,279.19,273.65,278.07,65740.0,274.0953,278.2209,272.7001,277.1048,65740.0
2025-04-09 14:00:00,278.99,282.0,277.93,280.33,88838.0,278.0216,281.0212,276.9653,279.357,88838.0
2025-04-09 14:05:00,280.15,281.71,276.78,279.22,48914.0,279.1776,280.7322,275.8193,278.2508,48914.0
2025-04-09 14:10:00,278.57,282.13,278.09,280.24,78956.0,277.6031,281.1507,277.1247,279.2673,78956.0
2025-04-09 14:15:00,279.49,283.31,279.28,281.18,78331.0,278.5199,282.3266,278.3106,280.204,78331.0
2025-04-09 14:20:00,281.16,283.93,279.57,282.97,60045.0,280.1841,282.9445,278.5996,281.9878,60045.0
2025-04-09 14:25:00,282.85,285.98,282.65,284.9,54800.0,281.8682,284.9873,281.6689,283.9111,54800.0
2025-04-09 14:30:00,284.14,286.5,283.52,285.28,59542.0,283.1537,285.5055,282.5359,284.2898,59542.0
2025-04-09 14:35:00,285.31,286.61,283.76,284.81,83567.0,284.3197,285.6152,282.7751,283.8214,83567.0
2025-04-09 14:40:00,284.85,285.29,281.02,281.02,63180.0,283.8613,284.2997,280.0446,280.0446,63180.0
2025-04-09 14:45:00,281.97,282.26,279.5,280.79,33613.0,280.9913,281.2803,278.5298,279.8154,33613.0
2025-04-09 14:50:00,280.98,282.18,279.99,280.2,41397.0,280.0047,281.2005,279.0181,279.2274,41397.0
2025-04-09 14:55:00,279.85,280.46,278.36,278.4,57632.0,278.8786,279.4865,277.3938,277.4337,57632.0
2025-04-09 15:00:00,278.06,280.49,277.45,280.41,76699.0,277.0948,279.5164,276.487,279.4367,76699.0
2025-04-09 15:05:00,280.63,281.3,279.57,280.26,43857.0,279.6559,280.3236,278.5996,279.2872,43857.0
2025-04-09 15:10:00,280.28,283.1,280.28,283.1,38161.0,279.3071,282.1173,279.3071,282.1173,38161.0
2025-04-09 15:15:00,282.87,283.36,281.41,283.36,45998.0,281.8881,282.3764,280.4332,282.3764,45998.0
2025-04-09 15:20:00,283.44,284.81,281.77,282.14,38052.0,282.4562,283.8214,280.792,281.1607,38052.0
2025-04-09 15:25:00,282.07,283.88,280.58,282.07,109345.0,281.0909,282.8946,279.6061,281.0909,109345.0
2025-04-09 15:30:00,281.99,284.81,281.6,283.95,45980.0,281.0112,283.8214,280.6225,282.9644,45980.0
2025-04-09 15:35:00,283.95,284.4,282.22,284.17,67133.0,282.9644,283.4128,281.2404,283.1836,67133.0
2025-04-09 15:40:00,284.16,285.2,283.97,284.92,96674.0,283.1737,284.2101,282.9843,283.931,96674.0
2025-04-09 15:45:00,284.92,285.2,283.25,284.65,149062.0,283.931,284.2101,282.2668,283.662,149062.0
2025-04-09 15:50:00,284.92,286.35,283.57,283.9,160380.0,283.931,285.3561,282.5857,282.9146,160380.0
2025-04-09 15:55:00,284.33,285.48,282.99,283.35,245126.0,283.3431,284.4891,282.0077,282.3665,245126.0
2025-04-10 09:30:00,273.99,275.18,271.52,272.86,53965.0,273.039,274.2248,270.5775,271.9129,53965.0
2025-04-10 09:35:00,272.31,272.91,269.71,270.2,25779.0,271.3648,271.9627,268.7738,269.2621,25779.0
2025-04-10 09:40:00,270.26,270.6,269.05,269.72,16397.0,269.3219,269.6607,268.1161,268.7838,16397.0
2025-04-10 09:45:00,269.99,272.06,269.14,270.93,47468.0,269.0528,271.1157,268.2058,269.9896,47468.0
2025-04-10 09:50:00,270.91,271.43,269.0,269.75,97365.0,269.9697,270.4878,268.0663,268.8137,97365.0
2025-04-10 09:55:00,269.51,270.3,268.64,268.64,30899.0,268.5745,269.3618,267.7075,267.7075,30899.0
2025-04-10 10:00:00,268.8,269.79,267.76,269.05,40479.0,267.867,268.8535,266.8306,268.1161,40479.0
2025-04-10 10:05:00,269.19,270.62,268.94,270.48,41085.0,268.2556,269.6807,268.0065,269.5411,41085.0
2025-04-10 10:10:00,269.83,270.12,268.43,269.78,34625.0,268.8934,269.1824,267.4983,268.8436,34625.0
2025-04-10 10:15:00,269.91,270.73,269.82,270.28,15717.0,268.9731,269.7903,268.8834,269.3418,15717.0
2025-04-10 10:20:00,270.28,272.91,269.83,272.63,21822.0,269.3418,271.9627,268.8934,271.6837,21822.0
2025-04-10 10:25:00,272.62,273.86,272.12,272.22,41465.0,271.6737,272.9094,271.1755,271.2751,41465.0
2025-04-10 10:30:00,272.43,275.21,272.04,274.46,58929.0,271.4844,274.2547,271.0957,273.5073,58929.0
2025-04-10 10:35:00,275.04,275.51,273.99,274.73,25029.0,274.0853,274.5537,273.039,273.7764,25029.0
2025-04-10 10:40:00,274.72,275.9,273.43,273.75,40058.0,273.7664,274.9423,272.4809,272.7998,40058.0
2025-04-10 10:45:00,273.75,274.56,273.07,273.47,54999.0,272.7998,273.607,272.1222,272.5208,54999.0
2025-04-10 10:50:00,273.47,274.18,272.59,273.36,25713.0,272.5208,273.2283,271.6438,272.4112,25713.0
2025-04-10 10:55:00,273.34,273.36,271.58,271.58,15061.0,272.3912,272.4112,270.6373,270.6373,15061.0
2025-04-10 11:00:00,271.61,272.63,271.61,272.02,21581.0,270.6672,271.6837,270.6672,271.0758,21581.0
2025-04-10 11:05:00,272.19,273.92,272.19,273.63,15126.0,271.2452,272.9692,271.2452,272.6802,15126.0
2025-04-10 11:10:00,273.57,274.23,271.95,271.95,16715.0,272.6204,273.2781,271.006,271.006,16715.0
2025-04-10 11:15:00,271.95,272.36,270.73,270.94,23768.0,271.006,271.4146,269.7903,269.9996,23768.0
2025-04-10 11:20:00,270.94,271.1,269.19,269.31,33343.0,269.9996,270.159,268.2556,268.3752,33343.0
2025-04-10 11:25:00,269.3,269.3,267.51,267.72,29038.0,268.3652,268.3652,266.5815,266.7907,29038.0
2025-04-10 11:30:00,267.55,268.11,266.84,268.11,32868.0,266.6213,267.1794,265.9138,267.1794,32868.0
2025-04-10 11:35:00,267.88,268.62,266.35,266.42,26589.0,266.9502,267.6876,265.4255,265.4952,26589.0
2025-04-10 11:40:00,266.42,267.86,266.39,267.4,31852.0,265.4952,266.9302,265.4653,266.4718,31852.0
2025-04-10 11:45:00,267.25,268.17,267.2,267.59,41407.0,266.3224,267.2392,266.2725,266.6612,41407.0
2025-04-10 11:50:00,267.47,267.97,266.56,267.97,32557.0,266.5416,267.0399,265.6348,267.0399,32557.0
2025-04-10 11:55:00,268.04,268.14,265.6,266.45,19816.0,267.1096,267.2093,264.6781,265.5251,19816.0
2025-04-10 12:00:00,266.45,268.02,265.29,265.37,22081.0,265.5251,267.0897,264.3692,264.4489,22081.0
2025-04-10 12:05:00,265.08,267.09,264.9,266.32,43606.0,264.1599,266.1629,263.9805,265.3956,43606.0
2025-04-10 12:10:00,266.1,266.95,265.32,265.49,50593.0,265.1764,266.0234,264.3991,264.5685,50593.0
2025-04-10 12:15:00,265.49,265.49,264.44,264.97,14873.0,264.5685,264.5685,263.5221,264.0503,14873.0
2025-04-10 12:20:00,264.99,264.99,262.24,264.01,29399.0,264.0702,264.0702,261.3297,263.0936,29399.0
2025-04-10 12:25:00,264.08,264.08,261.56,262.79,24893.0,263.1634,263.1634,260.6521,261.8778,24893.0
2025-04-10 12:30:00,262.74,266.68,262.72,266.68,33709.0,261.828,265.7543,261.8081,265.7543,33709.0
2025-04-10 12:35:00,266.79,267.2,265.71,266.88,28307.0,265.864,266.2725,264.7877,265.9536,28307.0
2025-04-10 12:40:00,266.88,266.88,265.15,266.5,27361.0,265.9536,265.9536,264.2296,265.575,27361.0
2025-04-10 12:45:00,266.5,267.52,265.0,267.52,23834.0,265.575,266.5914,264.0802,266.5914,23834.0
2025-04-10 12:50:00,267.51,268.4,265.92,266.44,25839.0,266.5815,267.4684,264.997,265.5152,25839.0
2025-04-10 12:55:00,266.44,267.65,266.29,267.53,18606.0,265.5152,266.721,265.3657,266.6014,18606.0
2025-04-10 13:00:00,267.19,271.06,266.42,268.53,33548.0,266.2626,270.1191,265.4952,267.5979,33548.0
2025-04-10 13:05:00,268.06,268.06,265.18,265.29,17886.0,267.1295,267.1295,264.2595,264.3692,17886.0
2025-04-10 13:10:00,265.29,265.29,262.22,263.0,24450.0,264.3692,264.3692,261.3098,262.0871,24450.0
2025-04-10 13:15:00,262.79,263.99,262.13,263.82,22097.0,261.8778,263.0737,261.2201,262.9043,22097.0
2025-04-10 13:20:00,264.15,265.39,262.86,264.94,35786.0,263.2331,264.4688,261.9476,264.0204,35786.0
2025-04-10 13:25:00,265.31,267.58,265.3,267.58,22962.0,264.3891,266.6512,264.3791,266.6512,22962.0
2025-04-10 13:30:00,267.51,269.14,266.9,267.19,32709.0,266.5815,268.2058,265.9736,266.2626,32709.0
2025-04-10 13:35:00,267.75,269.19,267.26,267.47,20974.0,266.8206,268.2556,266.3323,266.5416,20974.0
2025-04-10 13:40:00,267.71,269.76,267.24,269.23,20891.0,266.7808,268.8236,266.3124,268.2955,20891.0
2025-04-10 13:45:00,269.55,271.05,268.9,269.04,89056.0,268.6144,270.1092,267.9666,268.1061,89056.0
2025-04-10 13:50:00,268.76,270.26,268.22,269.99,16068.0,267.8271,269.3219,267.289,269.0528,16068.0
2025-04-10 13:55:00,270.25,271.07,269.91,270.78,15457.0,269.3119,270.1291,268.9731,269.8401,15457.0
2025-04-10 14:00:00,270.43,272.19,270.17,271.78,15486.0,269.4913,271.2452,269.2322,270.8366,15486.0
2025-04-10 14:05:00,271.74,272.1,268.78,268.85,15243.0,270.7968,271.1555,267.847,267.9168,15243.0
2025-04-10 14:10:00,268.85,269.32,267.41,267.5,21333.0,267.9168,268.3852,266.4818,266.5715,21333.0
2025-04-10 14:15:00,267.49,269.37,267.38,268.4,17009.0,266.5615,268.435,266.4519,267.4684,17009.0
2025-04-10 14:20:00,268.4,271.22,268.3,270.53,31757.0,267.4684,270.2786,267.3687,269.591,31757.0
2025-04-10 14:25:00,270.34,271.68,269.7,271.42,40720.0,269.4016,270.737,268.7639,270.4779,40720.0
2025-04-10 14:30:00,271.5,273.24,271.44,271.56,32552.0,270.5576,272.2916,270.4978,270.6174,32552.0
2025-04-10 14:35:00,271.48,272.2,270.53,271.69,34768.0,270.5377,271.2552,269.591,270.7469,34768.0
2025-04-10 14:40:00,271.52,273.79,271.34,273.28,29499.0,270.5775,272.8397,270.3982,272.3314,29499.0
2025-04-10 14:45:00,273.18,273.19,270.63,270.99,31266.0,272.2318,272.2417,269.6906,270.0494,31266.0
2025-04-10 14:50:00,271.42,272.59,270.09,271.06,51348.0,270.4779,271.6438,269.1525,270.1191,51348.0
2025-04-10 14:55:00,270.54,272.62,269.91,271.97,45774.0,269.6009,271.6737,268.9731,271.026,45774.0
2025-04-10 15:00:00,271.97,273.56,270.7,273.21,30729.0,271.026,272.6105,269.7604,272.2617,30729.0
2025-04-10 15:05:00,273.16,273.63,270.46,270.61,44391.0,272.2118,272.6802,269.5212,269.6707,44391.0
2025-04-10 15:10:00,270.6,271.56,270.34,271.18,59860.0,269.6607,270.6174,269.4016,270.2387,59860.0
2025-04-10 15:15:00,270.94,272.87,270.31,272.66,50960.0,269.9996,271.9229,269.3717,271.7136,50960.0
2025-04-10 15:20:00,272.5,273.8,270.97,271.84,41611.0,271.5541,272.8496,270.0294,270.8964,41611.0
2025-04-10 15:25:00,271.6,272.6,269.78,269.78,71604.0,270.6573,271.6538,268.8436,268.8436,71604.0
2025-04-10 15:30:00,269.81,272.53,269.66,270.73,41587.0,268.8735,271.584,268.724,269.7903,41587.0
2025-04-10 15:35:00,270.81,271.32,268.64,268.78,51634.0,269.87,270.3782,267.7075,267.847,51634.0
2025-04-10 15:40:00,268.77,269.1,265.82,266.27,68259.0,267.8371,268.1659,264.8973,265.3458,68259.0
2025-04-10 15:45:00,266.16,268.09,266.15,267.74,69921.0,265.2361,267.1594,265.2262,266.8107,69921.0
2025-04-10 15:50:00,267.41,271.1,267.39,270.56,77201.0,266.4818,270.159,266.4619,269.6209,77201.0
2025-04-10 15:55:00,270.55,271.63,269.34,270.68,221472.0,269.6109,270.6872,268.4051,269.7405,221472.0
2025-04-11 09:30:00,268.47,269.3,265.09,266.73,53823.0,267.5381,268.3652,264.1699,265.8042,53823.0
2025-04-11 09:35:00,266.5,268.89,265.11,268.11,11584.0,265.575,267.9567,264.1898,267.1794,11584.0
2025-04-11 09:40:00,268.31,270.0,266.57,269.46,14170.0,267.3787,269.0628,265.6447,268.5247,14170.0
2025-04-11 09:45:00,270.07,271.44,269.37,271.13,18572.0,269.1326,270.4978,268.435,270.1889,18572.0
2025-04-11 09:50:00,270.64,271.96,269.91,271.75,6652.0,269.7006,271.016,268.9731,270.8067,6652.0
2025-04-11 09:55:00,271.39,271.82,269.21,269.21,9509.0,270.448,270.8765,268.2756,268.2756,9509.0
2025-04-11 10:00:00,269.27,270.25,268.4,269.67,15905.0,268.3353,269.3119,267.4684,268.734,15905.0
2025-04-11 10:05:00,269.77,271.19,269.07,270.01,18198.0,268.8336,270.2487,268.136,269.0728,18198.0
2025-04-11 10:10:00,270.01,270.93,268.63,269.5,26396.0,269.0728,269.9896,267.6976,268.5645,26396.0
2025-04-11 10:15:00,269.74,271.05,269.7,269.92,41386.0,268.8037,270.1092,268.7639,268.9831,41386.0
2025-04-11 10:20:00,269.38,270.04,268.06,268.74,31605.0,268.445,269.1027,267.1295,267.8072,31605.0
2025-04-11 10:25:00,268.74,269.61,267.42,267.43,19942.0,267.8072,268.6742,266.4918,266.5017,19942.0
2025-04-11 10:30:00,267.43,269.33,267.05,268.84,21302.0,266.5017,268.3951,266.1231,267.9068,21302.0
2025-04-11 10:35:00,269.23,270.88,269.22,270.6,27630.0,268.2955,269.9398,268.2855,269.6607,27630.0
2025-04-11 10:40:00,270.5,272.04,269.7,272.03,22289.0,269.5611,271.0957,268.7639,271.0858,22289.0
2025-04-11 10:45:00,271.9,272.89,271.89,272.17,36181.0,270.9562,271.9428,270.9463,271.2253,36181.0
2025-04-11 10:50:00,271.88,272.16,270.79,271.64,23104.0,270.9363,271.2153,269.8501,270.6971,23104.0
2025-04-11 10:55:00,271.47,271.85,270.72,270.99,21611.0,270.5277,270.9064,269.7803,270.0494,21611.0
2025-04-11 11:00:00,270.94,273.82,270.58,271.32,38875.0,269.9996,272.8696,269.6408,270.3782,38875.0
2025-04-11 11:05:00,271.57,271.73,270.68,271.49,43322.0,270.6274,270.7868,269.7405,270.5476,43322.0
2025-04-11 11:10:00,271.13,271.5,270.25,270.49,13618.0,270.1889,270.5576,269.3119,269.5511,13618.0
2025-04-11 11:15:00,270.49,271.42,269.16,269.45,24644.0,269.5511,270.4779,268.2257,268.5147,24644.0
2025-04-11 11:20:00,269.45,270.3,268.9,269.24,11433.0,268.5147,269.3618,267.9666,268.3055,11433.0
2025-04-11 11:25:00,268.87,270.87,268.87,270.87,19276.0,267.9367,269.9298,267.9367,269.9298,19276.0
2025-04-11 11:30:00,270.64,271.1,270.39,270.73,8618.0,269.7006,270.159,269.4515,269.7903,8618.0
2025-04-11 11:35:00,270.89,272.53,270.43,272.52,11586.0,269.9497,271.584,269.4913,271.5741,11586.0
2025-04-11 11:40:00,272.65,272.65,270.93,271.06,16132.0,271.7036,271.7036,269.9896,270.1191,16132.0
2025-04-11 11:45:00,271.13,271.6,270.66,271.44,16365.0,270.1889,270.6573,269.7205,270.4978,16365.0
2025-04-11 11:50:00,271.44,271.6,270.8,271.33,23539.0,270.4978,270.6573,269.86,270.3882,23539.0
2025-04-11 11:55:00,271.3,272.19,271.18,271.58,11581.0,270.3583,271.2452,270.2387,270.6373,11581.0
2025-04-11 12:00:00,271.62,272.22,270.8,270.81,14924.0,270.6772,271.2751,269.86,269.87,14924.0
2025-04-11 12:05:00,271.06,272.42,270.85,271.66,15179.0,270.1191,271.4744,269.9099,270.7171,15179.0
2025-04-11 12:10:00,271.65,272.48,271.65,271.99,11109.0,270.7071,271.5342,270.7071,271.0459,11109.0
2025-04-11 12:15:00,272.07,272.33,271.61,271.94,12403.0,271.1256,271.3847,270.6672,270.9961,12403.0
2025-04-11 12:20:00,271.94,272.7,271.93,272.07,13732.0,270.9961,271.7534,270.9861,271.1256,13732.0
2025-04-11 12:25:00,271.94,272.63,271.33,272.12,22313.0,270.9961,271.6837,270.3882,271.1755,22313.0
2025-04-11 12:30:00,272.35,273.82,272.05,273.55,7183.0,271.4047,272.8696,271.1057,272.6005,7183.0
2025-04-11 12:35:00,273.55,275.09,273.48,274.61,21714.0,272.6005,274.1351,272.5307,273.6568,21714.0
2025-04-11 12:40:00,274.56,275.13,274.1,274.99,13034.0,273.607,274.175,273.1486,274.0355,13034.0
2025-04-11 12:45:00,274.99,274.99,273.94,274.61,14943.0,274.0355,274.0355,272.9891,273.6568,14943.0
2025-04-11 12:50:00,274.61,274.85,273.73,274.82,20536.0,273.6568,273.896,272.7799,273.8661,20536.0
2025-04-11 12:55:00,274.95,275.13,274.31,274.64,11979.0,273.9956,274.175,273.3579,273.6867,11979.0
2025-04-11 13:00:00,274.6,275.27,273.82,275.06,14785.0,273.6468,274.3145,272.8696,274.1052,14785.0
2025-04-11 13:05:00,275.02,275.78,274.76,274.98,11565.0,274.0654,274.8228,273.8063,274.0255,11565.0
2025-04-11 13:10:00,275.03,275.04,274.36,274.5,12351.0,274.0754,274.0853,273.4077,273.5472,12351.0
2025-04-11 13:15:00,274.86,275.27,273.79,274.13,24946.0,273.9059,274.3145,272.8397,273.1785,24946.0
2025-04-11 13:20:00,273.82,275.47,273.78,274.53,20369.0,272.8696,274.5138,272.8297,273.5771,20369.0
2025-04-11 13:25:00,274.38,274.52,273.33,273.63,21775.0,273.4276,273.5671,272.3813,272.6802,21775.0
2025-04-11 13:30:00,273.89,274.52,273.22,273.56,24222.0,272.9393,273.5671,272.2716,272.6105,24222.0
2025-04-11 13:35:00,273.56,275.33,272.68,275.16,18929.0,272.6105,274.3743,271.7335,274.2049,18929.0
2025-04-11 13:40:00,275.19,277.12,274.95,276.9,9653.0,274.2348,276.1581,273.9956,275.9389,9653.0
2025-04-11 13:45:00,276.78,277.22,275.89,277.05,24303.0,275.8193,276.2578,274.9324,276.0883,24303.0
2025-04-11 13:50:00,277.05,278.65,276.48,278.32,13889.0,276.0883,277.6828,275.5203,277.3539,13889.0
2025-04-11 13:55:00,278.22,278.52,276.58,276.59,27764.0,277.2543,277.5532,275.62,275.6299,27764.0
2025-04-11 14:00:00,276.53,276.76,275.89,275.97,26598.0,275.5701,275.7993,274.9324,275.0121,26598.0
2025-04-11 14:05:00,276.26,276.5,274.94,275.64,8926.0,275.3011,275.5403,273.9857,274.6832,8926.0
2025-04-11 14:10:00,275.28,276.59,275.21,276.44,17396.0,274.3245,275.6299,274.2547,275.4805,17396.0
2025-04-11 14:15:00,276.44,276.78,275.75,275.83,23793.0,275.4805,275.8193,274.7929,274.8726,23793.0
2025-04-11 14:20:00,275.73,276.12,275.05,275.3,19366.0,274.7729,275.1616,274.0953,274.3444,19366.0
2025-04-11 14:25:00,275.3,276.38,275.2,276.14,14819.0,274.3444,275.4207,274.2448,275.1815,14819.0
2025-04-11 14:30:00,276.26,276.82,275.36,275.43,14316.0,275.3011,275.8591,274.4042,274.474,14316.0
2025-04-11 14:35:00,275.63,276.41,275.3,275.86,10948.0,274.6733,275.4506,274.3444,274.9025,10948.0
2025-04-11 14:40:00,275.92,276.69,275.71,276.03,12860.0,274.9623,275.7296,274.753,275.0719,12860.0
2025-04-11 14:45:00,276.06,276.53,275.8,276.15,11993.0,275.1018,275.5701,274.8427,275.1915,11993.0
2025-04-11 14:50:00,276.07,276.16,274.16,275.43,12370.0,275.1117,275.2014,273.2084,274.474,12370.0
2025-04-11 14:55:00,275.43,275.43,274.15,274.43,6015.0,274.474,274.474,273.1984,273.4774,6015.0
2025-04-11 15:00:00,274.43,275.87,274.18,275.79,10709.0,273.4774,274.9124,273.2283,274.8327,10709.0
2025-04-11 15:05:00,275.78,276.31,275.01,276.02,12104.0,274.8228,275.3509,274.0554,275.0619,12104.0
2025-04-11 15:10:00,276.04,277.22,275.83,276.86,36991.0,275.0818,276.2578,274.8726,275.899,36991.0
2025-04-11 15:15:00,277.03,277.05,275.8,276.68,28272.0,276.0684,276.0883,274.8427,275.7196,28272.0
2025-04-11 15:20:00,276.85,277.54,276.47,277.22,23197.0,275.889,276.5766,275.5104,276.2578,23197.0
2025-04-11 15:25:00,277.22,277.81,276.26,276.51,49216.0,276.2578,276.8457,275.3011,275.5502,49216.0
2025-04-11 15:30:00,276.38,277.44,276.12,277.05,43229.0,275.4207,276.477,275.1616,276.0883,43229.0
2025-04-11 15:35:00,277.02,277.59,276.47,277.58,52279.0,276.0584,276.6265,275.5104,276.6165,52279.0
2025-04-11 15:40:00,277.76,277.93,277.07,277.93,69337.0,276.7959,276.9653,276.1083,276.9653,69337.0
2025-04-11 15:45:00,277.72,277.8,276.45,277.03,55449.0,276.756,276.8357,275.4904,276.0684,55449.0
2025-04-11 15:50:00,277.25,278.38,276.85,277.73,114000.0,276.2876,277.4137,275.889,276.766,114000.0
2025-04-11 15:55:00,277.73,278.12,276.73,277.52,229484.0,276.766,277.1546,275.7695,276.5567,229484.0
2025-04-14 09:30:00,284.24,284.24,279.3,281.0,75570.0,283.2534,283.2534,278.3305,280.0246,75570.0
2025-04-14 09:35:00,279.85,280.75,275.8,275.81,30400.0,278.8786,279.7755,274.8427,274.8526,30400.0
2025-04-14 09:40:00,275.81,278.21,275.77,277.81,51919.0,274.8526,277.2443,274.8128,276.8457,51919.0
2025-04-14 09:45:00,276.97,278.3,276.37,277.9,16497.0,276.0086,277.334,275.4107,276.9354,16497.0
2025-04-14 09:50:00,277.77,278.87,277.09,278.58,21155.0,276.8058,277.902,276.1282,277.613,21155.0
2025-04-14 09:55:00,278.51,278.51,277.11,277.41,12337.0,277.5433,277.5433,276.1481,276.4471,12337.0
2025-04-14 10:00:00,277.62,279.07,276.63,278.9,25768.0,276.6564,278.1013,275.6698,277.9319,25768.0
2025-04-14 10:05:00,278.9,280.61,278.89,279.8,32290.0,277.9319,279.636,277.922,278.8288,32290.0
2025-04-14 10:10:00,279.58,280.12,278.57,278.93,19435.0,278.6096,279.1477,277.6031,277.9618,19435.0
2025-04-14 10:15:00,278.9,279.29,278.13,278.64,18662.0,277.9319,278.3206,277.1646,277.6728,18662.0
2025-04-14 10:20:00,278.87,279.2,278.01,279.15,15413.0,277.902,278.2309,277.045,278.1811,15413.0
2025-04-14 10:25:00,279.04,280.27,278.63,280.02,6646.0,278.0714,279.2972,277.6629,279.048,6646.0
2025-04-14 10:30:00,279.91,279.91,278.89,278.89,11017.0,278.9384,278.9384,277.922,277.922,11017.0
2025-04-14 10:35:00,278.59,279.33,278.49,279.0,13812.0,277.623,278.3604,277.5233,278.0316,13812.0
2025-04-14 10:40:00,279.1,279.1,278.26,278.43,8069.0,278.1312,278.1312,277.2941,277.4636,8069.0
2025-04-14 10:45:00,278.42,279.63,277.96,279.63,34074.0,277.4536,278.6594,276.9952,278.6594,34074.0
2025-04-14 10:50:00,279.41,280.34,279.07,280.04,14887.0,278.4402,279.3669,278.1013,279.068,14887.0
2025-04-14 10:55:00,280.22,280.22,278.98,279.11,11437.0,279.2473,279.2473,278.0116,278.1412,11437.0
2025-04-14 11:00:00,278.84,279.27,278.27,278.28,7718.0,277.8721,278.3006,277.3041,277.3141,7718.0
2025-04-14 11:05:00,278.69,278.91,278.16,278.62,7576.0,277.7226,277.9419,277.1945,277.6529,7576.0
2025-04-14 11:10:00,279.0,279.14,277.79,277.96,5038.0,278.0316,278.1711,276.8258,276.9952,5038.0
2025-04-14 11:15:00,277.97,278.56,277.73,278.08,13469.0,277.0051,277.5931,276.766,277.1148,13469.0
2025-04-14 11:20:00,278.11,279.1,277.67,278.4,10227.0,277.1447,278.1312,276.7062,277.4337,10227.0
2025-04-14 11:25:00,278.21,278.32,277.08,277.55,10634.0,277.2443,277.3539,276.1182,276.5866,10634.0
2025-04-14 11:30:00,277.32,278.29,277.18,278.05,7872.0,276.3574,277.324,276.2179,277.0849,7872.0
2025-04-14 11:35:00,278.32,278.32,276.99,277.13,7595.0,277.3539,277.3539,276.0286,276.1681,7595.0
2025-04-14 11:40:00,276.92,277.32,276.49,277.06,9541.0,275.9588,276.3574,275.5303,276.0983,9541.0
2025-04-14 11:45:00,277.06,277.1,274.77,274.92,32297.0,276.0983,276.1382,273.8163,273.9657,32297.0
2025-04-14 11:50:00,274.89,275.41,274.08,275.11,26530.0,273.9358,274.454,273.1287,274.1551,26530.0
2025-04-14 11:55:00,275.11,275.51,274.63,274.99,12213.0,274.1551,274.5537,273.6767,274.0355,12213.0
2025-04-14 12:00:00,274.85,275.54,274.5,275.46,6140.0,273.896,274.5836,273.5472,274.5039,6140.0
2025-04-14 12:05:00,275.6,275.91,274.65,275.08,13879.0,274.6434,274.9523,273.6967,274.1252,13879.0
2025-04-14 12:10:00,274.91,275.44,274.3,275.34,3534.0,273.9558,274.4839,273.3479,274.3843,3534.0
2025-04-14 12:15:00,275.33,276.64,275.32,276.52,4798.0,274.3743,275.6798,274.3643,275.5602,4798.0
2025-04-14 12:20:00,276.69,278.03,276.25,276.92,16991.0,275.7296,277.0649,275.2911,275.9588,16991.0
2025-04-14 12:25:00,276.84,277.2,276.41,276.86,3697.0,275.8791,276.2378,275.4506,275.899,3697.0
2025-04-14 12:30:00,276.8,277.76,276.5,277.69,4685.0,275.8392,276.7959,275.5403,276.7261,4685.0
2025-04-14 12:35:00,277.74,277.96,277.31,277.66,13715.0,276.7759,276.9952,276.3474,276.6962,13715.0
2025-04-14 12:40:00,277.29,277.67,276.84,277.33,6424.0,276.3275,276.7062,275.8791,276.3674,6424.0
2025-04-14 12:45:00,277.3,277.82,277.26,277.42,4842.0,276.3375,276.8557,276.2976,276.4571,4842.0
2025-04-14 12:50:00,277.5,277.51,276.37,277.35,11041.0,276.5368,276.5467,275.4107,276.3873,11041.0
2025-04-14 12:55:00,277.35,277.45,276.65,276.81,6048.0,276.3873,276.487,275.6897,275.8492,6048.0
2025-04-14 13:00:00,276.76,279.81,276.71,277.13,23815.0,275.7993,278.8388,275.7495,276.1681,23815.0
2025-04-14 13:05:00,277.18,277.47,276.84,277.31,3467.0,276.2179,276.5069,275.8791,276.3474,3467.0
2025-04-14 13:10:00,277.22,277.3,276.87,276.91,4719.0,276.2578,276.3375,275.909,275.9488,4719.0
2025-04-14 13:15:00,276.9,277.64,276.54,277.64,4946.0,275.9389,276.6763,275.5801,276.6763,4946.0
2025-04-14 13:20:00,277.59,277.99,277.36,277.99,12202.0,276.6265,277.0251,276.3973,277.0251,12202.0
2025-04-14 13:25:00,277.76,277.98,277.08,277.29,11365.0,276.7959,277.0151,276.1182,276.3275,11365.0
2025-04-14 13:30:00,277.6,277.99,277.15,277.46,9542.0,276.6364,277.0251,276.188,276.4969,9542.0
2025-04-14 13:35:00,277.44,277.87,277.09,277.09,5149.0,276.477,276.9055,276.1282,276.1282,5149.0
2025-04-14 13:40:00,277.15,277.94,277.14,277.35,4166.0,276.188,276.9753,276.178,276.3873,4166.0
2025-04-14 13:45:00,277.06,277.58,277.0,277.57,4275.0,276.0983,276.6165,276.0385,276.6065,4275.0
2025-04-14 13:50:00,277.57,278.41,277.46,278.24,14617.0,276.6065,277.4436,276.4969,277.2742,14617.0
2025-04-14 13:55:00,278.4,278.4,277.88,277.98,4451.0,277.4337,277.4337,276.9155,277.0151,4451.0
2025-04-14 14:00:00,277.99,278.85,277.98,278.78,6142.0,277.0251,277.8821,277.0151,277.8123,6142.0
2025-04-14 14:05:00,278.68,278.7,278.25,278.26,8972.0,277.7127,277.7326,277.2842,277.2941,8972.0
2025-04-14 14:10:00,278.29,278.41,277.55,277.75,4896.0,277.324,277.4436,276.5866,276.7859,4896.0
2025-04-14 14:15:00,277.72,278.36,277.5,278.35,5556.0,276.756,277.3938,276.5368,277.3838,5556.0
2025-04-14 14:20:00,278.54,279.25,278.52,279.06,7397.0,277.5732,278.2807,277.5532,278.0914,7397.0
2025-04-14 14:25:00,279.21,279.35,278.89,279.11,4385.0,278.2408,278.3804,277.922,278.1412,4385.0
2025-04-14 14:30:00,279.04,280.0,278.82,279.38,23392.0,278.0714,279.0281,277.8522,278.4103,23392.0
2025-04-14 14:35:00,279.44,279.82,279.42,279.63,5668.0,278.47,278.8487,278.4501,278.6594,5668.0
2025-04-14 14:40:00,279.83,280.23,279.56,280.12,8731.0,278.8587,279.2573,278.5896,279.1477,8731.0
2025-04-14 14:45:00,279.99,280.23,279.61,279.62,6854.0,279.0181,279.2573,278.6395,278.6494,6854.0
2025-04-14 14:50:00,279.74,279.93,279.26,279.41,4597.0,278.769,278.9583,278.2907,278.4402,4597.0
2025-04-14 14:55:00,279.38,279.78,279.12,279.59,19295.0,278.4103,278.8089,278.1512,278.6195,19295.0
2025-04-14 15:00:00,279.43,280.21,279.41,279.96,9690.0,278.4601,279.2374,278.4402,278.9882,9690.0
2025-04-14 15:05:00,279.9,280.69,279.87,280.38,17068.0,278.9284,279.7157,278.8986,279.4068,17068.0
2025-04-14 15:10:00,280.38,280.9,280.07,280.48,11611.0,279.4068,279.925,279.0979,279.5064,11611.0
2025-04-14 15:15:00,280.15,280.15,279.32,279.49,19175.0,279.1776,279.1776,278.3505,278.5199,19175.0
2025-04-14 15:20:00,279.49,280.1,279.23,280.1,12869.0,278.5199,279.1278,278.2608,279.1278,12869.0
2025-04-14 15:25:00,279.85,280.35,279.47,279.79,8941.0,278.8786,279.3769,278.4999,278.8188,8941.0
2025-04-14 15:30:00,279.81,279.81,279.07,279.61,16059.0,278.8388,278.8388,278.1013,278.6395,16059.0
2025-04-14 15:35:00,279.6,279.87,278.9,279.17,9607.0,278.6295,278.8986,277.9319,278.201,9607.0
2025-04-14 15:40:00,279.17,279.68,278.79,278.87,26648.0,278.201,278.7092,277.8223,277.902,26648.0
2025-04-14 15:45:00,278.99,279.14,278.02,278.31,26938.0,278.0216,278.1711,277.055,277.344,26938.0
2025-04-14 15:50:00,278.19,278.23,277.05,277.89,40907.0,277.2244,277.2642,276.0883,276.9254,40907.0
2025-04-14 15:55:00,277.61,277.86,276.83,277.83,118391.0,276.6464,276.8955,275.8691,276.8656,118391.0
2025-04-15 09:30:00,278.5,279.23,277.55,278.56,35453.0,277.5333,278.2608,276.5866,277.5931,35453.0
2025-04-15 09:35:00,278.56,279.64,277.97,279.44,15379.0,277.5931,278.6694,277.0051,278.47,15379.0
2025-04-15 09:40:00,279.46,280.05,278.28,279.07,9979.0,278.49,279.0779,277.3141,278.1013,9979.0
2025-04-15 09:45:00,279.23,279.71,278.47,279.05,23216.0,278.2608,278.7391,277.5034,278.0814,23216.0
2025-04-15 09:50:00,278.72,279.04,277.33,277.53,22253.0,277.7525,278.0714,276.3674,276.5667,22253.0
2025-04-15 09:55:00,277.58,278.23,277.09,278.06,22434.0,276.6165,277.2642,276.1282,277.0948,22434.0
2025-04-15 10:00:00,277.91,278.72,277.74,278.48,13293.0,276.9454,277.7525,276.7759,277.5134,13293.0
2025-04-15 10:05:00,278.46,278.93,277.9,278.71,12617.0,277.4934,277.9618,276.9354,277.7426,12617.0
2025-04-15 10:10:00,278.6,279.09,277.6,277.88,17689.0,277.633,278.1213,276.6364,276.9155,17689.0
2025-04-15 10:15:00,277.8,278.6,276.37,276.41,10332.0,276.8357,277.633,275.4107,275.4506,10332.0
2025-04-15 10:20:00,276.69,277.67,276.32,276.93,18673.0,275.7296,276.7062,275.3609,275.9688,18673.0
2025-04-15 10:25:00,277.02,277.12,276.25,276.39,20021.0,276.0584,276.1581,275.2911,275.4306,20021.0
2025-04-15 10:30:00,276.33,277.67,276.29,277.48,33997.0,275.3708,276.7062,275.331,276.5168,33997.0
2025-04-15 10:35:00,277.57,277.59,276.58,276.63,9250.0,276.6065,276.6265,275.62,275.6698,9250.0
2025-04-15 10:40:00,276.62,277.83,276.43,277.24,14750.0,275.6598,276.8656,275.4705,276.2777,14750.0
2025-04-15 10:45:00,277.51,277.54,275.83,277.01,19372.0,276.5467,276.5766,274.8726,276.0485,19372.0
2025-04-15 10:50:00,277.02,277.44,276.59,277.02,13539.0,276.0584,276.477,275.6299,276.0584,13539.0
2025-04-15 10:55:00,277.12,277.72,276.89,277.32,23445.0,276.1581,276.756,275.9289,276.3574,23445.0
2025-04-15 11:00:00,277.44,278.06,277.23,277.9,18102.0,276.477,277.0948,276.2677,276.9354,18102.0
2025-04-15 11:05:00,277.9,277.91,277.08,277.71,11789.0,276.9354,276.9454,276.1182,276.7461,11789.0
2025-04-15 11:10:00,277.79,278.05,277.43,277.76,16391.0,276.8258,277.0849,276.467,276.7959,16391.0
2025-04-15 11:15:00,277.76,278.07,277.54,277.62,14214.0,276.7959,277.1048,276.5766,276.6564,14214.0
2025-04-15 11:20:00,277.83,278.0,277.5,277.7,9309.0,276.8656,277.035,276.5368,276.7361,9309.0
2025-04-15 11:25:00,277.51,277.6,276.63,276.85,5182.0,276.5467,276.6364,275.6698,275.889,5182.0
2025-04-15 11:30:00,276.85,277.65,276.73,277.53,11592.0,275.889,276.6863,275.7695,276.5667,11592.0
2025-04-15 11:35:00,277.13,278.09,276.99,278.0,17058.0,276.1681,277.1247,276.0286,277.035,17058.0
2025-04-15 11:40:00,277.84,277.84,277.4,277.54,5624.0,276.8756,276.8756,276.4371,276.5766,5624.0
2025-04-15 11:45:00,277.54,277.69,277.28,277.44,6139.0,276.5766,276.7261,276.3175,276.477,6139.0
2025-04-15 11:50:00,277.55,278.01,276.98,277.63,13333.0,276.5866,277.045,276.0186,276.6663,13333.0
2025-04-15 11:55:00,277.39,277.94,277.13,277.94,7798.0,276.4272,276.9753,276.1681,276.9753,7798.0
2025-04-15 12:00:00,277.91,278.56,277.72,278.32,22160.0,276.9454,277.5931,276.756,277.3539,22160.0
2025-04-15 12:05:00,278.42,278.72,278.16,278.23,18705.0,277.4536,277.7525,277.1945,277.2642,18705.0
2025-04-15 12:10:00,278.18,278.57,277.93,278.27,15671.0,277.2144,277.6031,276.9653,277.3041,15671.0
2025-04-15 12:15:00,278.28,278.33,277.9,278.11,12470.0,277.3141,277.3639,276.9354,277.1447,12470.0
2025-04-15 12:20:00,278.11,278.7,277.86,278.67,32226.0,277.1447,277.7326,276.8955,277.7027,32226.0
2025-04-15 12:25:00,278.8,278.8,278.38,278.5,9324.0,277.8323,277.8323,277.4137,277.5333,9324.0
2025-04-15 12:30:00,278.5,279.07,278.07,278.1,13008.0,277.5333,278.1013,277.1048,277.1347,13008.0
2025-04-15 12:35:00,278.1,278.39,277.46,277.46,6127.0,277.1347,277.4237,276.4969,276.4969,6127.0
2025-04-15 12:40:00,277.43,278.04,277.36,277.96,11445.0,276.467,277.0749,276.3973,276.9952,11445.0
2025-04-15 12:45:00,277.97,278.1,277.58,277.89,9823.0,277.0051,277.1347,276.6165,276.9254,9823.0
2025-04-15 12:50:00,277.84,277.84,276.87,276.87,2655.0,276.8756,276.8756,275.909,275.909,2655.0
2025-04-15 12:55:00,276.68,277.12,276.44,276.7,14830.0,275.7196,276.1581,275.4805,275.7396,14830.0
2025-04-15 13:00:00,276.7,277.07,276.27,276.84,13808.0,275.7396,276.1083,275.311,275.8791,13808.0
2025-04-15 13:05:00,276.77,277.13,276.59,276.6,5897.0,275.8093,276.1681,275.6299,275.6399,5897.0
2025-04-15 13:10:00,276.76,276.99,276.52,276.82,11190.0,275.7993,276.0286,275.5602,275.8591,11190.0
2025-04-15 13:15:00,276.62,276.62,276.09,276.33,16365.0,275.6598,275.6598,275.1317,275.3708,16365.0
2025-04-15 13:20:00,276.2,276.52,275.5,275.91,10592.0,275.2413,275.5602,274.5437,274.9523,10592.0
2025-04-15 13:25:00,275.94,276.47,275.64,276.09,18137.0,274.9822,275.5104,274.6832,275.1317,18137.0
2025-04-15 13:30:00,276.09,276.46,275.91,276.22,9521.0,275.1317,275.5004,274.9523,275.2612,9521.0
2025-04-15 13:35:00,276.06,276.64,275.86,276.52,9362.0,275.1018,275.6798,274.9025,275.5602,9362.0
2025-04-15 13:40:00,276.76,277.21,276.68,277.0,12494.0,275.7993,276.2478,275.7196,276.0385,12494.0
2025-04-15 13:45:00,277.06,277.19,276.52,276.91,10407.0,276.0983,276.2279,275.5602,275.9488,10407.0
2025-04-15 13:50:00,276.91,276.92,276.0,276.04,13173.0,275.9488,275.9588,275.042,275.0818,13173.0
2025-04-15 13:55:00,275.99,276.88,275.99,276.71,12663.0,275.032,275.9189,275.032,275.7495,12663.0
2025-04-15 14:00:00,276.51,276.79,276.22,276.44,9776.0,275.5502,275.8292,275.2612,275.4805,9776.0
2025-04-15 14:05:00,276.62,276.62,275.8,276.33,13597.0,275.6598,275.6598,274.8427,275.3708,13597.0
2025-04-15 14:10:00,276.33,276.33,275.63,275.93,9179.0,275.3708,275.3708,274.6733,274.9722,9179.0
2025-04-15 14:15:00,275.72,276.03,275.49,275.75,13276.0,274.763,275.0719,274.5338,274.7929,13276.0
2025-04-15 14:20:00,275.8,276.21,275.45,275.87,15857.0,274.8427,275.2513,274.4939,274.9124,15857.0
2025-04-15 14:25:00,276.04,276.86,276.03,276.45,36203.0,275.0818,275.899,275.0719,275.4904,36203.0
2025-04-15 14:30:00,276.44,276.85,276.3,276.6,20496.0,275.4805,275.889,275.3409,275.6399,20496.0
2025-04-15 14:35:00,276.75,276.93,276.24,276.47,13166.0,275.7894,275.9688,275.2812,275.5104,13166.0
2025-04-15 14:40:00,276.47,277.34,276.47,277.34,7909.0,275.5104,276.3773,275.5104,276.3773,7909.0
2025-04-15 14:45:00,277.12,277.5,276.58,276.89,7541.0,276.1581,276.5368,275.62,275.9289,7541.0
2025-04-15 14:50:00,276.84,277.14,276.53,276.91,15776.0,275.8791,276.178,275.5701,275.9488,15776.0
2025-04-15 14:55:00,276.91,277.22,276.77,276.91,27316.0,275.9488,276.2578,275.8093,275.9488,27316.0
2025-04-15 15:00:00,276.86,276.87,276.46,276.71,8622.0,275.899,275.909,275.5004,275.7495,8622.0
2025-04-15 15:05:00,276.82,277.37,276.67,276.8,13275.0,275.8591,276.4072,275.7097,275.8392,13275.0
2025-04-15 15:10:00,276.8,277.49,276.73,277.36,18715.0,275.8392,276.5268,275.7695,276.3973,18715.0
2025-04-15 15:15:00,277.23,277.49,277.05,277.16,19641.0,276.2677,276.5268,276.0883,276.198,19641.0
2025-04-15 15:20:00,277.06,277.21,276.5,276.68,26746.0,276.0983,276.2478,275.5403,275.7196,26746.0
2025-04-15 15:25:00,276.59,276.98,276.28,276.98,19567.0,275.6299,276.0186,275.321,276.0186,19567.0
2025-04-15 15:30:00,276.99,277.14,276.65,276.94,25533.0,276.0286,276.178,275.6897,275.9787,25533.0
2025-04-15 15:35:00,276.73,277.12,276.49,276.65,22122.0,275.7695,276.1581,275.5303,275.6897,22122.0
2025-04-15 15:40:00,276.64,277.16,276.59,276.86,29636.0,275.6798,276.198,275.6299,275.899,29636.0
2025-04-15 15:45:00,276.92,277.2,276.53,277.0,42686.0,275.9588,276.2378,275.5701,276.0385,42686.0
2025-04-15 15:50:00,277.19,277.67,276.81,277.29,50031.0,276.2279,276.7062,275.8492,276.3275,50031.0
2025-04-15 15:55:00,277.29,277.51,276.67,276.99,88525.0,276.3275,276.5467,275.7097,276.0286,88525.0
2025-04-16 09:30:00,272.44,274.84,271.87,273.92,54535.0,271.4943,273.886,270.9263,272.9692,54535.0
2025-04-16 09:35:00,273.92,276.2,273.88,275.03,16600.0,272.9692,275.2413,272.9293,274.0754,16600.0
2025-04-16 09:40:00,274.79,275.04,273.9,274.29,12950.0,273.8362,274.0853,272.9493,273.3379,12950.0
2025-04-16 09:45:00,273.63,274.93,273.09,274.38,20954.0,272.6802,273.9757,272.1421,273.4276,20954.0
2025-04-16 09:50:00,274.51,274.51,272.61,273.26,10609.0,273.5572,273.5572,271.6638,272.3115,10609.0
2025-04-16 09:55:00,273.05,273.66,272.51,272.75,12124.0,272.1022,272.7101,271.5641,271.8033,12124.0
2025-04-16 10:00:00,272.52,273.42,272.36,273.4,14383.0,271.5741,272.4709,271.4146,272.451,14383.0
2025-04-16 10:05:00,273.39,274.4,273.03,273.11,28232.0,272.441,273.4475,272.0823,272.162,28232.0
2025-04-16 10:10:00,272.87,273.41,272.0,272.0,32363.0,271.9229,272.461,271.0559,271.0559,32363.0
2025-04-16 10:15:00,272.03,272.23,271.17,271.88,20362.0,271.0858,271.2851,270.2288,270.9363,20362.0
2025-04-16 10:20:00,271.92,272.86,271.83,272.86,28163.0,270.9761,271.9129,270.8865,271.9129,28163.0
2025-04-16 10:25:00,272.87,273.3,272.25,273.01,20830.0,271.9229,272.3514,271.305,272.0624,20830.0
2025-04-16 10:30:00,273.05,273.05,272.46,272.73,7891.0,272.1022,272.1022,271.5143,271.7833,7891.0
2025-04-16 10:35:00,272.58,272.75,271.99,272.24,5002.0,271.6339,271.8033,271.0459,271.295,5002.0
2025-04-16 10:40:00,272.29,272.78,272.28,272.42,17445.0,271.3449,271.8332,271.3349,271.4744,17445.0
2025-04-16 10:45:00,272.44,272.76,271.95,272.15,13674.0,271.4943,271.8132,271.006,271.2054,13674.0
2025-04-16 10:50:00,272.04,272.93,271.85,272.48,18355.0,271.0957,271.9826,270.9064,271.5342,18355.0
2025-04-16 10:55:00,272.26,272.52,272.04,272.32,26352.0,271.315,271.5741,271.0957,271.3748,26352.0
2025-04-16 11:00:00,272.32,272.74,272.11,272.11,39613.0,271.3748,271.7933,271.1655,271.1655,39613.0
2025-04-16 11:05:00,272.15,272.51,271.91,272.41,21712.0,271.2054,271.5641,270.9662,271.4644,21712.0
2025-04-16 11:10:00,272.41,273.05,272.22,272.63,54009.0,271.4644,272.1022,271.2751,271.6837,54009.0
2025-04-16 11:15:00,272.61,272.78,272.13,272.57,11814.0,271.6638,271.8332,271.1854,271.6239,11814.0
2025-04-16 11:20:00,272.61,273.98,272.36,273.82,16596.0,271.6638,273.029,271.4146,272.8696,16596.0
2025-04-16 11:25:00,273.82,274.17,273.82,273.88,20367.0,272.8696,273.2183,272.8696,272.9293,20367.0
2025-04-16 11:30:00,273.88,274.05,273.09,273.94,60085.0,272.9293,273.0988,272.1421,272.9891,60085.0
2025-04-16 11:35:00,273.87,274.04,273.49,273.63,26804.0,272.9194,273.0888,272.5407,272.6802,26804.0
2025-04-16 11:40:00,273.61,273.61,272.71,273.0,15220.0,272.6603,272.6603,271.7634,272.0524,15220.0
2025-04-16 11:45:00,273.08,273.09,272.6,272.82,15284.0,272.1321,272.1421,271.6538,271.873,15284.0
2025-04-16 11:50:00,272.93,272.94,272.55,272.57,15269.0,271.9826,271.9926,271.604,271.6239,15269.0
2025-04-16 11:55:00,272.57,272.96,272.19,272.53,21577.0,271.6239,272.0125,271.2452,271.584,21577.0
2025-04-16 12:00:00,272.68,272.79,272.3,272.53,7730.0,271.7335,271.8431,271.3548,271.584,7730.0
2025-04-16 12:05:00,272.4,272.4,271.76,272.34,7929.0,271.4545,271.4545,270.8167,271.3947,7929.0
2025-04-16 12:10:00,272.26,272.77,272.13,272.5,13333.0,271.315,271.8232,271.1854,271.5541,13333.0
2025-04-16 12:15:00,272.37,272.62,272.09,272.22,6859.0,271.4246,271.6737,271.1456,271.2751,6859.0
2025-04-16 12:20:00,272.17,272.32,271.83,272.07,25578.0,271.2253,271.3748,270.8865,271.1256,25578.0
2025-04-16 12:25:00,272.11,272.37,271.86,272.1,10895.0,271.1655,271.4246,270.9164,271.1555,10895.0
2025-04-16 12:30:00,272.11,272.53,272.02,272.42,24201.0,271.1655,271.584,271.0758,271.4744,24201.0
2025-04-16 12:35:00,272.4,272.47,271.52,271.94,13998.0,271.4545,271.5242,270.5775,270.9961,13998.0
2025-04-16 12:40:00,271.92,272.25,271.58,272.05,10150.0,270.9761,271.305,270.6373,271.1057,10150.0
2025-04-16 12:45:00,272.05,272.13,271.14,271.47,11435.0,271.1057,271.1854,270.1989,270.5277,11435.0
2025-04-16 12:50:00,271.37,271.61,271.16,271.51,15048.0,270.4281,270.6672,270.2188,270.5676,15048.0
2025-04-16 12:55:00,271.51,271.57,271.1,271.1,8615.0,270.5676,270.6274,270.159,270.159,8615.0
2025-04-16 13:00:00,271.12,271.66,270.98,271.31,8510.0,270.1789,270.7171,270.0394,270.3683,8510.0
2025-04-16 13:05:00,271.32,271.77,271.15,271.33,4944.0,270.3782,270.8267,270.2088,270.3882,4944.0
2025-04-16 13:10:00,271.31,271.59,270.93,271.02,22916.0,270.3683,270.6473,269.9896,270.0793,22916.0
2025-04-16 13:15:00,271.21,271.85,271.21,271.69,12407.0,270.2686,270.9064,270.2686,270.7469,12407.0
2025-04-16 13:20:00,271.7,272.03,271.23,271.42,44645.0,270.7569,271.0858,270.2885,270.4779,44645.0
2025-04-16 13:25:00,271.42,272.54,271.42,272.17,19113.0,270.4779,271.594,270.4779,271.2253,19113.0
2025-04-16 13:30:00,272.15,272.15,269.77,269.82,39398.0,271.2054,271.2054,268.8336,268.8834,39398.0
2025-04-16 13:35:00,269.83,270.42,269.55,269.55,25744.0,268.8934,269.4814,268.6144,268.6144,25744.0
2025-04-16 13:40:00,269.79,269.79,268.56,269.08,27588.0,268.8535,268.8535,267.6278,268.146,27588.0
2025-04-16 13:45:00,268.78,268.78,267.47,267.71,43338.0,267.847,267.847,266.5416,266.7808,43338.0
2025-04-16 13:50:00,267.72,268.55,267.24,267.94,24024.0,266.7907,267.6178,266.3124,267.01,24024.0
2025-04-16 13:55:00,267.91,267.91,266.93,267.29,25119.0,266.9801,266.9801,266.0035,266.3622,25119.0
2025-04-16 14:00:00,267.4,268.36,267.02,267.77,36066.0,266.4718,267.4285,266.0932,266.8406,36066.0
2025-04-16 14:05:00,267.98,268.55,267.9,268.18,35861.0,267.0498,267.6178,266.9701,267.2491,35861.0
2025-04-16 14:10:00,268.18,268.56,267.97,268.36,40248.0,267.2491,267.6278,267.0399,267.4285,40248.0
2025-04-16 14:15:00,268.41,268.42,266.82,267.16,46371.0,267.4783,267.4883,265.8939,266.2327,46371.0
2025-04-16 14:20:00,267.3,268.38,266.93,268.02,16219.0,266.3722,267.4484,266.0035,267.0897,16219.0
2025-04-16 14:25:00,268.04,268.8,267.86,268.31,12001.0,267.1096,267.867,266.9302,267.3787,12001.0
2025-04-16 14:30:00,268.31,268.32,267.66,267.85,13173.0,267.3787,267.3886,266.7309,266.9203,13173.0
2025-04-16 14:35:00,267.71,267.92,266.9,266.93,12519.0,266.7808,266.99,265.9736,266.0035,12519.0
2025-04-16 14:40:00,267.07,267.08,266.37,266.53,48929.0,266.143,266.1529,265.4454,265.6049,48929.0
2025-04-16 14:45:00,266.62,266.79,266.28,266.6,21094.0,265.6945,265.864,265.3557,265.6746,21094.0
2025-04-16 14:50:00,266.56,266.73,266.11,266.38,14546.0,265.6348,265.8042,265.1863,265.4554,14546.0
2025-04-16 14:55:00,266.45,266.78,265.97,266.06,20087.0,265.5251,265.854,265.0468,265.1365,20087.0
2025-04-16 15:00:00,266.07,266.58,265.53,265.89,14087.0,265.1465,265.6547,264.6083,264.9671,14087.0
2025-04-16 15:05:00,265.89,266.2,265.61,265.63,21870.0,264.9671,265.276,264.6881,264.708,21870.0
2025-04-16 15:10:00,265.75,265.95,264.94,265.6,25439.0,264.8276,265.0269,264.0204,264.6781,25439.0
2025-04-16 15:15:00,265.45,265.8,265.01,265.07,17494.0,264.5286,264.8774,264.0901,264.1499,17494.0
2025-04-16 15:20:00,265.01,265.58,264.88,264.98,18645.0,264.0901,264.6582,263.9606,264.0602,18645.0
2025-04-16 15:25:00,265.03,265.4,264.82,265.19,23952.0,264.1101,264.4788,263.9008,264.2695,23952.0
2025-04-16 15:30:00,265.19,266.27,265.18,265.88,16241.0,264.2695,265.3458,264.2595,264.9571,16241.0
2025-04-16 15:35:00,265.83,266.21,265.46,266.04,29205.0,264.9073,265.286,264.5386,265.1166,29205.0
2025-04-16 15:40:00,265.93,266.77,265.66,266.31,32634.0,265.0069,265.844,264.7379,265.3856,32634.0
2025-04-16 15:45:00,266.34,266.97,266.04,266.88,32159.0,265.4155,266.0433,265.1166,265.9536,32159.0
2025-04-16 15:50:00,267.13,268.4,266.78,268.29,60237.0,266.2028,267.4684,265.854,267.3587,60237.0
2025-04-16 15:55:00,268.04,269.42,267.46,268.99,141768.0,267.1096,268.4848,266.5316,268.0563,141768.0
2025-04-17 09:30:00,272.0,272.0,268.56,269.91,131428.0,271.0559,271.0559,267.6278,268.9731,131428.0
2025-04-17 09:35:00,269.91,270.47,268.56,268.92,47206.0,268.9731,269.5312,267.6278,267.9866,47206.0
2025-04-17 09:40:00,269.24,270.3,268.5,268.95,25367.0,268.3055,269.3618,267.568,268.0165,25367.0
2025-04-17 09:45:00,269.13,269.13,267.85,268.34,18434.0,268.1958,268.1958,266.9203,267.4086,18434.0
2025-04-17 09:50:00,268.52,269.26,268.25,268.95,12670.0,267.588,268.3254,267.3189,268.0165,12670.0
2025-04-17 09:55:00,269.02,269.06,267.27,268.07,24763.0,268.0862,268.1261,266.3423,267.1395,24763.0
2025-04-17 10:00:00,268.08,269.25,267.5,269.13,35328.0,267.1495,268.3154,266.5715,268.1958,35328.0
2025-04-17 10:05:00,269.13,269.14,267.72,268.49,21557.0,268.1958,268.2058,266.7907,267.5581,21557.0
2025-04-17 10:10:00,268.5,268.97,267.82,267.91,11000.0,267.568,268.0364,266.8904,266.9801,11000.0
2025-04-17 10:15:00,268.22,268.35,266.63,267.0,40960.0,267.289,267.4185,265.7045,266.0732,40960.0
2025-04-17 10:20:00,266.94,267.27,266.48,266.57,24415.0,266.0134,266.3423,265.555,265.6447,24415.0
2025-04-17 10:25:00,266.52,266.89,265.97,266.19,18209.0,265.5949,265.9636,265.0468,265.266,18209.0
2025-04-17 10:30:00,266.22,266.74,266.13,266.55,12217.0,265.2959,265.8141,265.2062,265.6248,12217.0
2025-04-17 10:35:00,266.55,266.67,266.12,266.46,12905.0,265.6248,265.7444,265.1963,265.5351,12905.0
2025-04-17 10:40:00,266.6,267.78,266.42,267.55,28027.0,265.6746,266.8505,265.4952,266.6213,28027.0
2025-04-17 10:45:00,267.66,268.01,266.85,267.69,20663.0,266.7309,267.0797,265.9237,266.7608,20663.0
2025-04-17 10:50:00,267.76,267.99,267.06,267.91,10197.0,266.8306,267.0598,266.133,266.9801,10197.0
2025-04-17 10:55:00,267.74,268.0,267.36,267.36,15830.0,266.8107,267.0698,266.432,266.432,15830.0
2025-04-17 11:00:00,267.51,268.56,267.36,268.36,33349.0,266.5815,267.6278,266.432,267.4285,33349.0
2025-04-17 11:05:00,268.42,269.73,268.07,268.99,12022.0,267.4883,268.7938,267.1395,268.0563,12022.0
2025-04-17 11:10:00,268.85,269.7,268.81,269.6,15337.0,267.9168,268.7639,267.8769,268.6642,15337.0
2025-04-17 11:15:00,269.6,269.98,268.9,269.62,17432.0,268.6642,269.0429,267.9666,268.6841,17432.0
2025-04-17 11:20:00,269.43,269.55,268.19,269.06,24216.0,268.4948,268.6144,267.2591,268.1261,24216.0
2025-04-17 11:25:00,269.31,269.31,268.43,268.94,9296.0,268.3752,268.3752,267.4983,268.0065,9296.0
2025-04-17 11:30:00,268.94,270.19,268.94,269.57,8708.0,268.0065,269.2522,268.0065,268.6343,8708.0
2025-04-17 11:35:00,269.57,270.19,269.03,269.87,15717.0,268.6343,269.2522,268.0962,268.9333,15717.0
2025-04-17 11:40:00,269.8,270.22,269.69,269.78,6523.0,268.8635,269.282,268.7539,268.8436,6523.0
2025-04-17 11:45:00,269.8,269.99,269.48,269.71,16738.0,268.8635,269.0528,268.5446,268.7738,16738.0
2025-04-17 11:50:00,269.41,269.91,268.64,268.64,9425.0,268.4749,268.9731,267.7075,267.7075,9425.0
2025-04-17 11:55:00,268.77,269.68,268.76,268.97,17852.0,267.8371,268.7439,267.8271,268.0364,17852.0
2025-04-17 12:00:00,268.94,270.23,268.59,268.85,10209.0,268.0065,269.292,267.6577,267.9168,10209.0
2025-04-17 12:05:00,268.51,269.94,268.51,269.19,18354.0,267.578,269.003,267.578,268.2556,18354.0
2025-04-17 12:10:00,268.87,269.02,267.91,268.5,10810.0,267.9367,268.0862,266.9801,267.568,10810.0
2025-04-17 12:15:00,268.53,269.98,268.31,269.73,9158.0,267.5979,269.0429,267.3787,268.7938,9158.0
2025-04-17 12:20:00,269.73,270.07,269.38,269.6,22016.0,268.7938,269.1326,268.445,268.6642,22016.0
2025-04-17 12:25:00,269.59,269.98,269.37,269.76,8105.0,268.6542,269.0429,268.435,268.8236,8105.0
2025-04-17 12:30:00,269.7,270.42,269.46,270.41,8673.0,268.7639,269.4814,268.5247,269.4714,8673.0
2025-04-17 12:35:00,270.17,270.39,269.37,269.5,5336.0,269.2322,269.4515,268.435,268.5645,5336.0
2025-04-17 12:40:00,269.48,270.02,269.18,269.46,8210.0,268.5446,269.0827,268.2457,268.5247,8210.0
2025-04-17 12:45:00,269.54,270.3,269.41,269.41,5848.0,268.6044,269.3618,268.4749,268.4749,5848.0
2025-04-17 12:50:00,269.98,270.45,269.77,270.37,4587.0,269.0429,269.5113,268.8336,269.4315,4587.0
2025-04-17 12:55:00,270.24,271.06,270.19,270.74,13678.0,269.302,270.1191,269.2522,269.8002,13678.0
2025-04-17 13:00:00,270.85,270.95,270.29,270.48,13076.0,269.9099,270.0095,269.3518,269.5411,13076.0
2025-04-17 13:05:00,270.47,270.72,270.34,270.45,3837.0,269.5312,269.7803,269.4016,269.5113,3837.0
2025-04-17 13:10:00,270.5,270.6,270.03,270.19,3829.0,269.5611,269.6607,269.0927,269.2522,3829.0
2025-04-17 13:15:00,269.99,270.17,269.42,269.82,4104.0,269.0528,269.2322,268.4848,268.8834,4104.0
2025-04-17 13:20:00,269.6,269.7,269.14,269.46,10978.0,268.6642,268.7639,268.2058,268.5247,10978.0
2025-04-17 13:25:00,269.42,269.82,268.91,268.91,10733.0,268.4848,268.8834,267.9766,267.9766,10733.0
2025-04-17 13:30:00,268.94,269.87,268.94,269.84,9595.0,268.0065,268.9333,268.0065,268.9034,9595.0
2025-04-17 13:35:00,269.88,270.05,269.58,269.73,7225.0,268.9432,269.1126,268.6443,268.7938,7225.0
2025-04-17 13:40:00,269.73,269.84,268.95,269.36,13453.0,268.7938,268.9034,268.0165,268.425,13453.0
2025-04-17 13:45:00,269.37,270.2,269.36,269.48,8057.0,268.435,269.2621,268.425,268.5446,8057.0
2025-04-17 13:50:00,269.68,270.24,269.54,270.19,6658.0,268.7439,269.302,268.6044,269.2522,6658.0
2025-04-17 13:55:00,270.04,270.24,269.74,270.08,9625.0,269.1027,269.302,268.8037,269.1425,9625.0
2025-04-17 14:00:00,269.89,270.31,269.85,270.31,4700.0,268.9532,269.3717,268.9133,269.3717,4700.0
2025-04-17 14:05:00,270.43,270.55,270.13,270.3,9416.0,269.4913,269.6109,269.1924,269.3618,9416.0
2025-04-17 14:10:00,270.3,270.57,269.91,269.91,17405.0,269.3618,269.6308,268.9731,268.9731,17405.0
2025-04-17 14:15:00,269.82,270.73,269.82,270.45,9869.0,268.8834,269.7903,268.8834,269.5113,9869.0
2025-04-17 14:20:00,270.59,270.6,270.3,270.38,5338.0,269.6508,269.6607,269.3618,269.4415,5338.0
2025-04-17 14:25:00,270.3,270.64,269.9,270.0,5720.0,269.3618,269.7006,268.9632,269.0628,5720.0
2025-04-17 14:30:00,269.98,270.85,269.97,270.38,7370.0,269.0429,269.9099,269.0329,269.4415,7370.0
2025-04-17 14:35:00,270.37,270.76,270.18,270.76,39703.0,269.4315,269.8202,269.2422,269.8202,39703.0
2025-04-17 14:40:00,270.66,270.66,270.0,270.39,9657.0,269.7205,269.7205,269.0628,269.4515,9657.0
2025-04-17 14:45:00,270.49,270.57,269.61,269.63,23322.0,269.5511,269.6308,268.6742,268.6941,23322.0
2025-04-17 14:50:00,269.39,269.91,269.19,269.54,9171.0,268.4549,268.9731,268.2556,268.6044,9171.0
2025-04-17 14:55:00,269.45,269.46,269.02,269.15,10245.0,268.5147,268.5247,268.0862,268.2158,10245.0
2025-04-17 15:00:00,269.29,269.67,269.08,269.4,9932.0,268.3553,268.734,268.146,268.4649,9932.0
2025-04-17 15:05:00,269.31,269.38,268.99,269.19,12089.0,268.3752,268.445,268.0563,268.2556,12089.0
2025-04-17 15:10:00,269.25,269.32,268.5,268.79,27446.0,268.3154,268.3852,267.568,267.857,27446.0
2025-04-17 15:15:00,268.83,269.04,268.63,268.92,12681.0,267.8969,268.1061,267.6976,267.9866,12681.0
2025-04-17 15:20:00,268.94,269.14,268.41,268.91,13679.0,268.0065,268.2058,267.4783,267.9766,13679.0
2025-04-17 15:25:00,268.79,269.2,268.58,268.63,14719.0,267.857,268.2656,267.6477,267.6976,14719.0
2025-04-17 15:30:00,268.59,269.06,268.46,268.55,15409.0,267.6577,268.1261,267.5282,267.6178,15409.0
2025-04-17 15:35:00,268.65,268.8,268.25,268.41,24646.0,267.7175,267.867,267.3189,267.4783,24646.0
2025-04-17 15:40:00,268.48,268.77,268.07,268.37,15127.0,267.5481,267.8371,267.1395,267.4385,15127.0
2025-04-17 15:45:00,268.36,268.37,267.63,267.8,20988.0,267.4285,267.4385,266.701,266.8704,20988.0
2025-04-17 15:50:00,267.61,268.82,267.2,268.43,50327.0,266.6811,267.8869,266.2725,267.4983,50327.0
2025-04-17 15:55:00,268.43,268.56,267.84,268.32,110249.0,267.4983,267.6278,266.9103,267.3886,110249.0
2025-04-21 09:30:00,264.12,264.46,260.67,261.36,111243.0,263.2032,263.542,259.7652,260.4528,111243.0
2025-04-21 09:35:00,261.34,263.12,260.0,262.96,38739.0,260.4329,262.2067,259.0975,262.0472,38739.0
2025-04-21 09:40:00,262.97,262.97,261.5,262.12,9796.0,262.0572,262.0572,260.5923,261.2102,9796.0
2025-04-21 09:45:00,262.2,262.66,261.66,262.43,33616.0,261.2899,261.7483,260.7518,261.5191,33616.0
2025-04-21 09:50:00,262.44,262.68,261.44,261.6,25699.0,261.5291,261.7682,260.5325,260.692,25699.0
2025-04-21 09:55:00,261.55,262.02,260.68,261.23,12236.0,260.6421,261.1105,259.7752,260.3233,12236.0
2025-04-21 10:00:00,261.14,261.14,259.59,260.5,24416.0,260.2336,260.2336,258.6889,259.5958,24416.0
2025-04-21 10:05:00,260.54,261.1,260.26,260.62,9620.0,259.6356,260.1937,259.3566,259.7154,9620.0
2025-04-21 10:10:00,260.6,261.12,260.49,260.49,20700.0,259.6954,260.2136,259.5858,259.5858,20700.0
2025-04-21 10:15:00,260.48,260.78,259.61,260.35,17506.0,259.5759,259.8748,258.7089,259.4463,17506.0
2025-04-21 10:20:00,260.47,260.76,259.61,259.75,24913.0,259.5659,259.8549,258.7089,258.8484,24913.0
2025-04-21 10:25:00,259.84,260.16,259.34,259.97,14755.0,258.9381,259.257,258.4398,259.0676,14755.0
2025-04-21 10:30:00,259.77,260.28,259.33,259.56,4437.0,258.8683,259.3766,258.4298,258.6591,4437.0
2025-04-21 10:35:00,259.83,260.54,259.67,260.41,6635.0,258.9281,259.6356,258.7687,259.5061,6635.0
2025-04-21 10:40:00,260.68,260.82,258.84,258.85,8391.0,259.7752,259.9147,257.9415,257.9515,8391.0
2025-04-21 10:45:00,258.84,259.66,258.44,258.63,7565.0,257.9415,258.7587,257.5429,257.7323,7565.0
2025-04-21 10:50:00,258.44,258.96,258.3,258.65,8881.0,257.5429,258.0611,257.4034,257.7522,8881.0
2025-04-21 10:55:00,258.58,259.0,258.57,258.8,6489.0,257.6825,258.101,257.6725,257.9017,6489.0
2025-04-21 11:00:00,258.93,259.12,258.38,258.62,10150.0,258.0312,258.2206,257.4831,257.7223,10150.0
2025-04-21 11:05:00,258.68,258.89,258.34,258.44,6558.0,257.7821,257.9914,257.4433,257.5429,6558.0
2025-04-21 11:10:00,258.49,258.63,258.05,258.05,7553.0,257.5928,257.7323,257.1543,257.1543,7553.0
2025-04-21 11:15:00,258.19,258.38,258.01,258.1,8040.0,257.2938,257.4831,257.1144,257.2041,8040.0
2025-04-21 11:20:00,258.08,258.08,257.52,257.67,22476.0,257.1842,257.1842,256.6261,256.7756,22476.0
2025-04-21 11:25:00,257.6,257.75,256.96,257.06,10171.0,256.7059,256.8553,256.0681,256.1677,10171.0
2025-04-21 11:30:00,257.0,257.15,255.87,255.99,38719.0,256.1079,256.2574,254.9819,255.1014,38719.0
2025-04-21 11:35:00,256.06,256.12,255.72,256.07,28871.0,255.1712,255.231,254.8324,255.1812,28871.0
2025-04-21 11:40:00,256.06,256.29,255.85,256.26,27395.0,255.1712,255.4004,254.9619,255.3705,27395.0
2025-04-21 11:45:00,256.0,256.23,255.1,255.36,18104.0,255.1114,255.3406,254.2145,254.4736,18104.0
2025-04-21 11:50:00,255.26,255.96,255.26,255.84,23014.0,254.374,255.0715,254.374,254.952,23014.0
2025-04-21 11:55:00,255.68,255.95,255.59,255.91,4790.0,254.7925,255.0616,254.7028,255.0217,4790.0
2025-04-21 12:00:00,255.93,256.21,255.77,256.13,12710.0,255.0417,255.3207,254.8822,255.241,12710.0
2025-04-21 12:05:00,256.13,256.76,255.99,256.72,23570.0,255.241,255.8688,255.1014,255.8289,23570.0
2025-04-21 12:10:00,256.6,257.5,256.55,257.5,7868.0,255.7093,256.6062,255.6595,256.6062,7868.0
2025-04-21 12:15:00,257.44,257.8,257.16,257.34,23744.0,256.5464,256.9052,256.2674,256.4468,23744.0
2025-04-21 12:20:00,257.34,257.78,257.17,257.54,18806.0,256.4468,256.8852,256.2773,256.6461,18806.0
2025-04-21 12:25:00,257.62,257.68,257.2,257.54,6162.0,256.7258,256.7856,256.3072,256.6461,6162.0
2025-04-21 12:30:00,257.55,257.97,257.46,257.88,6863.0,256.656,257.0746,256.5663,256.9849,6863.0
2025-04-21 12:35:00,257.87,258.18,257.45,257.55,11656.0,256.9749,257.2838,256.5564,256.656,11656.0
2025-04-21 12:40:00,257.55,258.06,257.44,258.06,9415.0,256.656,257.1643,256.5464,257.1643,9415.0
2025-04-21 12:45:00,258.03,258.41,257.88,258.34,16605.0,257.1344,257.513,256.9849,257.4433,16605.0
2025-04-21 12:50:00,258.48,258.48,257.25,257.46,21636.0,257.5828,257.5828,256.3571,256.5663,21636.0
2025-04-21 12:55:00,257.46,257.46,256.93,256.96,10028.0,256.5663,256.5663,256.0382,256.0681,10028.0
2025-04-21 13:00:00,256.99,257.67,256.84,256.88,6501.0,256.098,256.7756,255.9485,255.9884,6501.0
2025-04-21 13:05:00,256.88,256.88,256.37,256.63,14221.0,255.9884,255.9884,255.4801,255.7392,14221.0
2025-04-21 13:10:00,256.62,256.97,256.46,256.65,20742.0,255.7293,256.078,255.5698,255.7592,20742.0
2025-04-21 13:15:00,256.65,256.94,256.38,256.79,27560.0,255.7592,256.0481,255.4901,255.8987,27560.0
2025-04-21 13:20:00,256.79,257.2,256.78,256.92,11008.0,255.8987,256.3072,255.8887,256.0282,11008.0
2025-04-21 13:25:00,256.8,257.07,256.6,256.78,11355.0,255.9086,256.1777,255.7093,255.8887,11355.0
2025-04-21 13:30:00,256.9,257.29,256.61,256.68,12494.0,256.0083,256.3969,255.7193,255.789,12494.0
2025-04-21 13:35:00,256.78,257.06,256.61,256.82,9795.0,255.8887,256.1677,255.7193,255.9286,9795.0
2025-04-21 13:40:00,256.79,257.0,256.27,256.52,38341.0,255.8987,256.1079,255.3805,255.6296,38341.0
2025-04-21 13:45:00,256.53,256.71,256.32,256.47,6615.0,255.6396,255.8189,255.4303,255.5798,6615.0
2025-04-21 13:50:00,256.47,256.7,256.31,256.44,16300.0,255.5798,255.809,255.4203,255.5499,16300.0
2025-04-21 13:55:00,256.27,256.44,256.18,256.18,13177.0,255.3805,255.5499,255.2908,255.2908,13177.0
2025-04-21 14:00:00,256.25,256.41,256.18,256.26,44095.0,255.3605,255.52,255.2908,255.3705,44095.0
2025-04-21 14:05:00,256.26,256.51,256.19,256.38,24078.0,255.3705,255.6196,255.3007,255.4901,24078.0
2025-04-21 14:10:00,256.41,256.77,256.4,256.68,20769.0,255.52,255.8787,255.51,255.789,20769.0
2025-04-21 14:15:00,256.5,256.79,256.48,256.68,8752.0,255.6097,255.8987,255.5897,255.789,8752.0
2025-04-21 14:20:00,256.41,256.55,256.25,256.4,6861.0,255.52,255.6595,255.3605,255.51,6861.0
2025-04-21 14:25:00,256.27,256.73,256.25,256.72,7474.0,255.3805,255.8389,255.3605,255.8289,7474.0
2025-04-21 14:30:00,256.81,257.28,256.73,257.12,10403.0,255.9186,256.387,255.8389,256.2275,10403.0
2025-04-21 14:35:00,257.11,257.24,256.59,256.72,9745.0,256.2176,256.3471,255.6994,255.8289,9745.0
2025-04-21 14:40:00,256.72,256.72,256.48,256.53,10750.0,255.8289,255.8289,255.5897,255.6396,10750.0
2025-04-21 14:45:00,256.54,256.77,256.24,256.56,18706.0,255.6495,255.8787,255.3506,255.6695,18706.0
2025-04-21 14:50:00,256.55,256.55,256.17,256.28,16149.0,255.6595,255.6595,255.2808,255.3904,16149.0
2025-04-21 14:55:00,256.25,256.55,256.25,256.45,9325.0,255.3605,255.6595,255.3605,255.5598,9325.0
2025-04-21 15:00:00,256.44,257.23,256.43,257.18,11897.0,255.5499,256.3371,255.5399,256.2873,11897.0
2025-04-21 15:05:00,257.27,257.45,257.12,257.35,8243.0,256.377,256.5564,256.2275,256.4567,8243.0
2025-04-21 15:10:00,257.35,257.73,257.28,257.32,17383.0,256.4567,256.8354,256.387,256.4268,17383.0
2025-04-21 15:15:00,257.36,257.59,257.17,257.58,16955.0,256.4667,256.6959,256.2773,256.6859,16955.0
2025-04-21 15:20:00,257.49,257.67,257.07,257.36,23204.0,256.5962,256.7756,256.1777,256.4667,23204.0
2025-04-21 15:25:00,257.32,257.42,256.88,257.2,12874.0,256.4268,256.5265,255.9884,256.3072,12874.0
2025-04-21 15:30:00,257.22,257.42,256.97,257.35,25831.0,256.3272,256.5265,256.078,256.4567,25831.0
2025-04-21 15:35:00,257.38,258.14,257.09,257.62,17104.0,256.4866,257.244,256.1976,256.7258,17104.0
2025-04-21 15:40:00,257.7,258.09,257.53,257.83,25880.0,256.8055,257.1942,256.6361,256.9351,25880.0
2025-04-21 15:45:00,257.83,258.21,257.44,258.07,27552.0,256.9351,257.3137,256.5464,257.1742,27552.0
2025-04-21 15:50:00,257.91,259.0,257.53,258.72,35390.0,257.0148,258.101,256.6361,257.822,35390.0
2025-04-21 15:55:00,258.8,259.78,258.65,259.46,92698.0,257.9017,258.8783,257.7522,258.5594,92698.0
2025-04-22 09:30:00,263.15,264.96,262.5,262.86,34377.0,262.2366,264.0403,261.5888,261.9476,34377.0
2025-04-22 09:35:00,262.91,263.99,262.41,263.52,7502.0,261.9974,263.0737,261.4992,262.6053,7502.0
2025-04-22 09:40:00,263.54,264.27,263.53,264.2,5660.0,262.6252,263.3527,262.6153,263.2829,5660.0
2025-04-22 09:45:00,264.16,264.69,263.75,263.84,7544.0,263.2431,263.7712,262.8345,262.9242,7544.0
2025-04-22 09:50:00,263.55,263.67,263.08,263.29,9800.0,262.6352,262.7548,262.1668,262.3761,9800.0
2025-04-22 09:55:00,263.13,263.53,262.92,263.5,2688.0,262.2167,262.6153,262.0074,262.5854,2688.0
2025-04-22 10:00:00,263.5,263.64,262.77,263.26,10684.0,262.5854,262.7249,261.8579,262.3462,10684.0
2025-04-22 10:05:00,263.28,264.0,263.14,264.0,7516.0,262.3661,263.0836,262.2266,263.0836,7516.0
2025-04-22 10:10:00,264.17,264.49,264.08,264.24,4170.0,263.253,263.5719,263.1634,263.3228,4170.0
2025-04-22 10:15:00,264.09,264.42,263.82,264.32,3813.0,263.1733,263.5022,262.9043,263.4025,3813.0
2025-04-22 10:20:00,264.44,264.59,264.1,264.23,8148.0,263.5221,263.6716,263.1833,263.3128,8148.0
2025-04-22 10:25:00,264.23,264.23,263.56,263.96,5716.0,263.3128,263.3128,262.6452,263.0438,5716.0
2025-04-22 10:30:00,263.96,264.03,263.48,264.03,2318.0,263.0438,263.1135,262.5654,263.1135,2318.0
2025-04-22 10:35:00,264.08,264.78,263.82,264.78,11286.0,263.1634,263.8609,262.9043,263.8609,11286.0
2025-04-22 10:40:00,264.61,264.7,264.17,264.39,4379.0,263.6915,263.7812,263.253,263.4723,4379.0
2025-04-22 10:45:00,264.39,264.72,264.36,264.4,7187.0,263.4723,263.8011,263.4424,263.4823,7187.0
2025-04-22 10:50:00,264.42,264.58,264.07,264.57,6690.0,263.5022,263.6616,263.1534,263.6517,6690.0
2025-04-22 10:55:00,264.68,265.12,264.4,264.86,6100.0,263.7613,264.1998,263.4823,263.9407,6100.0
2025-04-22 11:00:00,264.71,265.15,264.7,264.94,4180.0,263.7912,264.2296,263.7812,264.0204,4180.0
2025-04-22 11:05:00,265.0,265.14,264.89,264.94,6504.0,264.0802,264.2197,263.9706,264.0204,6504.0
2025-04-22 11:10:00,264.94,265.42,264.93,265.19,7279.0,264.0204,264.4987,264.0104,264.2695,7279.0
2025-04-22 11:15:00,265.28,265.72,265.11,265.34,9724.0,264.3592,264.7977,264.1898,264.419,9724.0
2025-04-22 11:20:00,265.34,265.48,265.12,265.15,8995.0,264.419,264.5585,264.1998,264.2296,8995.0
2025-04-22 11:25:00,265.05,265.05,264.7,264.7,2710.0,264.13,264.13,263.7812,263.7812,2710.0
2025-04-22 11:30:00,264.7,264.7,264.18,264.47,7073.0,263.7812,263.7812,263.263,263.552,7073.0
2025-04-22 11:35:00,264.3,264.51,264.0,264.0,4271.0,263.3826,263.5919,263.0836,263.0836,4271.0
2025-04-22 11:40:00,264.07,264.25,263.68,263.71,5185.0,263.1534,263.3328,262.7648,262.7946,5185.0
2025-04-22 11:45:00,263.72,264.1,263.62,263.99,7226.0,262.8046,263.1833,262.705,263.0737,7226.0
2025-04-22 11:50:00,264.0,264.48,263.98,264.38,2325.0,263.0836,263.562,263.0637,263.4623,2325.0
2025-04-22 11:55:00,264.3,265.29,264.16,265.29,5885.0,263.3826,264.3692,263.2431,264.3692,5885.0
2025-04-22 12:00:00,265.05,267.2,265.04,266.8,36273.0,264.13,266.2725,264.12,265.8739,36273.0
2025-04-22 12:05:00,266.5,267.0,266.34,266.69,3350.0,265.575,266.0732,265.4155,265.7643,3350.0
2025-04-22 12:10:00,266.88,267.46,266.88,267.45,5381.0,265.9536,266.5316,265.9536,266.5217,5381.0
2025-04-22 12:15:00,267.09,267.38,266.95,267.16,8841.0,266.1629,266.4519,266.0234,266.2327,8841.0
2025-04-22 12:20:00,267.33,267.96,267.32,267.74,7864.0,266.4021,267.0299,266.3921,266.8107,7864.0
2025-04-22 12:25:00,267.92,268.14,267.65,267.69,6195.0,266.99,267.2093,266.721,266.7608,6195.0
2025-04-22 12:30:00,267.52,267.9,267.42,267.42,9156.0,266.5914,266.9701,266.4918,266.4918,9156.0
2025-04-22 12:35:00,267.56,267.7,267.44,267.59,2356.0,266.6313,266.7708,266.5117,266.6612,2356.0
2025-04-22 12:40:00,267.47,267.47,266.63,267.15,8893.0,266.5416,266.5416,265.7045,266.2227,8893.0
2025-04-22 12:45:00,267.25,267.37,266.67,266.68,8909.0,266.3224,266.4419,265.7444,265.7543,8909.0
2025-04-22 12:50:00,266.78,266.78,266.11,266.22,6427.0,265.854,265.854,265.1863,265.2959,6427.0
2025-04-22 12:55:00,266.2,266.49,266.04,266.33,17091.0,265.276,265.565,265.1166,265.4056,17091.0
2025-04-22 13:00:00,266.36,266.79,266.31,266.58,5438.0,265.4354,265.864,265.3856,265.6547,5438.0
2025-04-22 13:05:00,266.72,266.77,266.22,266.6,8121.0,265.7942,265.844,265.2959,265.6746,8121.0
2025-04-22 13:10:00,266.31,266.49,265.21,265.26,3829.0,265.3856,265.565,264.2894,264.3393,3829.0
2025-04-22 13:15:00,265.25,265.36,264.0,265.15,11947.0,264.3293,264.4389,263.0836,264.2296,11947.0
2025-04-22 13:20:00,265.35,265.35,263.66,264.11,6097.0,264.429,264.429,262.7448,263.1933,6097.0
2025-04-22 13:25:00,264.33,265.0,263.36,263.56,11303.0,263.4125,264.0802,262.4459,262.6452,11303.0
2025-04-22 13:30:00,263.51,264.12,263.33,263.91,14420.0,262.5953,263.2032,262.416,262.994,14420.0
2025-04-22 13:35:00,263.92,264.87,263.92,264.55,6388.0,263.0039,263.9506,263.0039,263.6317,6388.0
2025-04-22 13:40:00,264.55,264.69,264.21,264.69,5160.0,263.6317,263.7712,263.2929,263.7712,5160.0
2025-04-22 13:45:00,264.71,264.74,264.08,264.08,5839.0,263.7912,263.8211,263.1634,263.1634,5839.0
2025-04-22 13:50:00,264.19,264.82,264.19,264.75,6321.0,263.273,263.9008,263.273,263.831,6321.0
2025-04-22 13:55:00,264.69,264.88,264.27,264.38,12689.0,263.7712,263.9606,263.3527,263.4623,12689.0
2025-04-22 14:00:00,264.38,265.26,264.34,265.2,8666.0,263.4623,264.3393,263.4225,264.2795,8666.0
2025-04-22 14:05:00,265.22,266.04,265.21,265.62,6306.0,264.2994,265.1166,264.2894,264.698,6306.0
2025-04-22 14:10:00,265.62,265.99,265.51,265.89,18422.0,264.698,265.0667,264.5884,264.9671,18422.0
2025-04-22 14:15:00,265.94,266.33,265.82,266.17,12985.0,265.0169,265.4056,264.8973,265.2461,12985.0
2025-04-22 14:20:00,266.17,266.9,266.03,266.76,6238.0,265.2461,265.9736,265.1066,265.8341,6238.0
2025-04-22 14:25:00,266.76,267.49,266.76,267.16,28883.0,265.8341,266.5615,265.8341,266.2327,28883.0
2025-04-22 14:30:00,267.31,267.7,267.17,267.56,15544.0,266.3822,266.7708,266.2426,266.6313,15544.0
2025-04-22 14:35:00,267.7,268.04,267.41,267.44,19057.0,266.7708,267.1096,266.4818,266.5117,19057.0
2025-04-22 14:40:00,267.44,268.07,267.44,267.78,14843.0,266.5117,267.1395,266.5117,266.8505,14843.0
2025-04-22 14:45:00,267.66,268.03,267.66,268.02,11616.0,266.7309,267.0997,266.7309,267.0897,11616.0
2025-04-22 14:50:00,268.2,268.62,267.97,268.25,4850.0,267.2691,267.6876,267.0399,267.3189,4850.0
2025-04-22 14:55:00,268.36,268.79,268.34,268.34,22348.0,267.4285,267.857,267.4086,267.4086,22348.0
2025-04-22 15:00:00,268.42,268.58,268.08,268.43,9176.0,267.4883,267.6477,267.1495,267.4983,9176.0
2025-04-22 15:05:00,268.44,268.54,266.59,268.0,59518.0,267.5082,267.6079,265.6646,267.0698,59518.0
2025-04-22 15:10:00,267.94,268.04,267.28,267.34,10110.0,267.01,267.1096,266.3523,266.412,10110.0
2025-04-22 15:15:00,267.4,267.6,266.77,267.06,10900.0,266.4718,266.6711,265.844,266.133,10900.0
2025-04-22 15:20:00,267.06,267.12,266.3,266.8,22543.0,266.133,266.1928,265.3757,265.8739,22543.0
2025-04-22 15:25:00,266.83,267.03,266.49,266.69,9911.0,265.9038,266.1031,265.565,265.7643,9911.0
2025-04-22 15:30:00,266.6,266.9,266.43,266.77,16288.0,265.6746,265.9736,265.5052,265.844,16288.0
2025-04-22 15:35:00,266.67,266.8,266.27,266.49,18644.0,265.7444,265.8739,265.3458,265.565,18644.0
2025-04-22 15:40:00,266.5,267.74,266.42,267.55,14089.0,265.575,266.8107,265.4952,266.6213,14089.0
2025-04-22 15:45:00,267.55,268.34,267.48,268.06,20307.0,266.6213,267.4086,266.5516,267.1295,20307.0
2025-04-22 15:50:00,267.98,268.06,266.84,267.38,48081.0,267.0498,267.1295,265.9138,266.4519,48081.0
2025-04-22 15:55:00,267.22,267.29,266.7,266.82,92994.0,266.2925,266.3622,265.7743,265.8939,92994.0
2025-04-23 09:30:00,288.95,288.95,280.33,281.68,174536.0,287.947,287.947,279.357,280.7023,174536.0
2025-04-23 09:35:00,281.5,283.35,280.0,282.73,97441.0,280.5229,282.3665,279.0281,281.7486,97441.0
2025-04-23 09:40:00,282.74,285.56,282.36,283.54,30429.0,281.7586,284.5688,281.3799,282.5558,30429.0
2025-04-23 09:45:00,283.63,285.24,283.63,283.79,34412.0,282.6455,284.2499,282.6455,282.8049,34412.0
2025-04-23 09:50:00,284.02,285.0,282.92,283.06,32492.0,283.0341,284.0107,281.938,282.0775,32492.0
2025-04-23 09:55:00,283.05,283.05,281.72,282.5,38989.0,282.0675,282.0675,280.7421,281.5194,38989.0
2025-04-23 10:00:00,282.72,284.87,281.04,283.58,52788.0,281.7387,283.8812,280.0645,282.5957,52788.0
2025-04-23 10:05:00,283.57,283.76,282.04,282.6,61403.0,282.5857,282.7751,281.061,281.6191,61403.0
2025-04-23 10:10:00,282.75,282.93,281.72,281.72,20931.0,281.7686,281.9479,280.7421,280.7421,20931.0
2025-04-23 10:15:00,281.75,281.75,280.82,281.63,18688.0,280.772,280.772,279.8453,280.6524,18688.0
2025-04-23 10:20:00,281.37,281.85,280.42,281.4,21476.0,280.3933,280.8717,279.4466,280.4232,21476.0
2025-04-23 10:25:00,281.07,282.92,281.04,282.8,19849.0,280.0944,281.938,280.0645,281.8184,19849.0
2025-04-23 10:30:00,282.67,284.24,282.63,284.16,33815.0,281.6888,283.2534,281.649,283.1737,33815.0
2025-04-23 10:35:00,284.12,284.5,283.92,284.11,17220.0,283.1338,283.5125,282.9345,283.1238,17220.0
2025-04-23 10:40:00,284.28,284.86,283.67,284.51,7595.0,283.2932,283.8712,282.6854,283.5224,7595.0
2025-04-23 10:45:00,284.24,285.34,284.2,284.52,5822.0,283.2534,284.3496,283.2135,283.5324,5822.0
2025-04-23 10:50:00,284.6,284.6,283.73,284.34,7760.0,283.6121,283.6121,282.7452,283.353,7760.0
2025-04-23 10:55:00,283.88,284.12,283.44,283.45,30890.0,282.8946,283.1338,282.4562,282.4661,30890.0
2025-04-23 11:00:00,283.66,284.07,282.2,283.01,39296.0,282.6754,283.084,281.2205,282.0277,39296.0
2025-04-23 11:05:00,282.99,284.14,282.77,283.52,18372.0,282.0077,283.1537,281.7885,282.5359,18372.0
2025-04-23 11:10:00,283.53,283.59,282.75,283.38,13617.0,282.5458,282.6056,281.7686,282.3964,13617.0
2025-04-23 11:15:00,283.29,283.29,281.85,281.86,10062.0,282.3067,282.3067,280.8717,280.8816,10062.0
2025-04-23 11:20:00,281.74,282.52,280.66,281.46,23888.0,280.7621,281.5394,279.6858,280.483,23888.0
2025-04-23 11:25:00,281.17,281.28,279.36,279.75,17292.0,280.194,280.3037,278.3903,278.779,17292.0
2025-04-23 11:30:00,279.75,280.6,279.0,280.05,12130.0,278.779,279.626,278.0316,279.0779,12130.0
2025-04-23 11:35:00,280.24,280.39,279.58,280.22,13396.0,279.2673,279.4167,278.6096,279.2473,13396.0
2025-04-23 11:40:00,280.27,280.7,279.75,279.78,5820.0,279.2972,279.7257,278.779,278.8089,5820.0
2025-04-23 11:45:00,279.85,280.02,278.2,278.6,8759.0,278.8786,279.048,277.2344,277.633,8759.0
2025-04-23 11:50:00,278.77,279.06,278.0,278.47,6304.0,277.8024,278.0914,277.035,277.5034,6304.0
2025-04-23 11:55:00,278.68,279.28,278.48,279.08,15475.0,277.7127,278.3106,277.5134,278.1113,15475.0
2025-04-23 12:00:00,279.38,279.38,278.35,278.76,6609.0,278.4103,278.4103,277.3838,277.7924,6609.0
2025-04-23 12:05:00,278.76,278.88,277.8,277.97,7202.0,277.7924,277.912,276.8357,277.0051,7202.0
2025-04-23 12:10:00,277.95,278.24,276.68,276.97,26887.0,276.9852,277.2742,275.7196,276.0086,26887.0
2025-04-23 12:15:00,276.99,276.99,276.06,276.06,4427.0,276.0286,276.0286,275.1018,275.1018,4427.0
2025-04-23 12:20:00,276.24,276.48,275.99,276.13,3652.0,275.2812,275.5203,275.032,275.1715,3652.0
2025-04-23 12:25:00,276.07,277.17,275.82,277.13,15082.0,275.1117,276.2079,274.8626,276.1681,15082.0
2025-04-23 12:30:00,277.0,277.91,276.88,277.44,7645.0,276.0385,276.9454,275.9189,276.477,7645.0
2025-04-23 12:35:00,277.67,278.28,277.66,278.19,6800.0,276.7062,277.3141,276.6962,277.2244,6800.0
2025-04-23 12:40:00,278.13,278.18,277.58,277.94,5404.0,277.1646,277.2144,276.6165,276.9753,5404.0
2025-04-23 12:45:00,277.8,278.32,277.64,278.17,10803.0,276.8357,277.3539,276.6763,277.2045,10803.0
2025-04-23 12:50:00,278.06,279.32,277.93,278.85,9732.0,277.0948,278.3505,276.9653,277.8821,9732.0
2025-04-23 12:55:00,278.96,280.16,278.96,280.0,12234.0,277.9917,279.1875,277.9917,279.0281,12234.0
2025-04-23 13:00:00,280.17,280.71,278.56,280.68,36970.0,279.1975,279.7356,277.5931,279.7057,36970.0
2025-04-23 13:05:00,280.5,281.27,280.5,280.95,14377.0,279.5264,280.2937,279.5264,279.9748,14377.0
2025-04-23 13:10:00,281.06,281.09,280.67,281.06,4827.0,280.0844,280.1143,279.6958,280.0844,4827.0
2025-04-23 13:15:00,280.88,281.23,280.4,280.4,14993.0,279.905,280.2538,279.4267,279.4267,14993.0
2025-04-23 13:20:00,280.28,280.62,279.98,280.15,14876.0,279.3071,279.646,279.0082,279.1776,14876.0
2025-04-23 13:25:00,280.18,280.28,279.37,279.37,5295.0,279.2075,279.3071,278.4003,278.4003,5295.0
2025-04-23 13:30:00,279.41,279.63,278.72,278.75,3605.0,278.4402,278.6594,277.7525,277.7824,3605.0
2025-04-23 13:35:00,278.76,278.79,277.76,278.24,9990.0,277.7924,277.8223,276.7959,277.2742,9990.0
2025-04-23 13:40:00,278.24,278.24,277.65,278.13,6229.0,277.2742,277.2742,276.6863,277.1646,6229.0
2025-04-23 13:45:00,278.27,278.27,277.45,277.68,6670.0,277.3041,277.3041,276.487,276.7162,6670.0
2025-04-23 13:50:00,277.63,278.79,277.52,278.66,8333.0,276.6663,277.8223,276.5567,277.6928,8333.0
2025-04-23 13:55:00,278.69,278.9,278.6,278.78,9354.0,277.7226,277.9319,277.633,277.8123,9354.0
2025-04-23 14:00:00,278.77,279.11,278.16,278.75,6282.0,277.8024,278.1412,277.1945,277.7824,6282.0
2025-04-23 14:05:00,278.8,279.07,278.58,279.0,5573.0,277.8323,278.1013,277.613,278.0316,5573.0
2025-04-23 14:10:00,278.8,279.15,277.94,278.63,12146.0,277.8323,278.1811,276.9753,277.6629,12146.0
2025-04-23 14:15:00,279.14,279.33,278.89,279.11,7779.0,278.1711,278.3604,277.922,278.1412,7779.0
2025-04-23 14:20:00,279.22,279.76,278.93,278.94,7200.0,278.2508,278.7889,277.9618,277.9718,7200.0
2025-04-23 14:25:00,278.94,279.12,277.99,277.99,7014.0,277.9718,278.1512,277.0251,277.0251,7014.0
2025-04-23 14:30:00,278.12,278.66,277.8,278.0,10291.0,277.1546,277.6928,276.8357,277.035,10291.0
2025-04-23 14:35:00,277.97,278.12,277.7,277.94,4760.0,277.0051,277.1546,276.7361,276.9753,4760.0
2025-04-23 14:40:00,277.94,277.95,276.57,276.73,11609.0,276.9753,276.9852,275.61,275.7695,11609.0
2025-04-23 14:45:00,276.73,277.76,276.57,277.17,11100.0,275.7695,276.7959,275.61,276.2079,11100.0
2025-04-23 14:50:00,277.15,277.24,276.52,276.63,11297.0,276.188,276.2777,275.5602,275.6698,11297.0
2025-04-23 14:55:00,276.63,277.34,276.62,276.79,11457.0,275.6698,276.3773,275.6598,275.8292,11457.0
2025-04-23 15:00:00,276.88,277.32,276.23,276.5,16948.0,275.9189,276.3574,275.2712,275.5403,16948.0
2025-04-23 15:05:00,276.63,276.92,276.57,276.67,4489.0,275.6698,275.9588,275.61,275.7097,4489.0
2025-04-23 15:10:00,276.57,277.21,276.49,276.6,13192.0,275.61,276.2478,275.5303,275.6399,13192.0
2025-04-23 15:15:00,276.6,276.84,276.25,276.28,30325.0,275.6399,275.8791,275.2911,275.321,30325.0
2025-04-23 15:20:00,276.32,276.32,275.35,275.58,19105.0,275.3609,275.3609,274.3942,274.6234,19105.0
2025-04-23 15:25:00,275.49,276.18,275.27,275.81,11974.0,274.5338,275.2214,274.3145,274.8526,11974.0
2025-04-23 15:30:00,275.77,276.58,275.67,275.83,15428.0,274.8128,275.62,274.7131,274.8726,15428.0
2025-04-23 15:35:00,275.7,275.8,275.14,275.36,18549.0,274.743,274.8427,274.185,274.4042,18549.0
2025-04-23 15:40:00,275.42,275.69,274.93,275.35,16347.0,274.464,274.7331,273.9757,274.3942,16347.0
2025-04-23 15:45:00,275.35,276.09,275.09,276.05,22745.0,274.3942,275.1317,274.1351,275.0918,22745.0
2025-04-23 15:50:00,276.18,276.9,275.54,276.8,29783.0,275.2214,275.9389,274.5836,275.8392,29783.0
2025-04-23 15:55:00,276.57,276.66,275.51,275.55,87783.0,275.61,275.6997,274.5537,274.5935,87783.0
2025-04-24 09:30:00,277.6,279.64,275.98,277.95,36334.0,276.6364,278.6694,275.0221,276.9852,36334.0
2025-04-24 09:35:00,278.13,280.62,278.01,280.5,11254.0,277.1646,279.646,277.045,279.5264,11254.0
2025-04-24 09:40:00,280.38,282.41,280.17,281.52,11059.0,279.4068,281.4297,279.1975,280.5428,11059.0
2025-04-24 09:45:00,281.73,283.33,281.26,283.0,15115.0,280.7521,282.3465,280.2837,282.0177,15115.0
2025-04-24 09:50:00,282.8,283.18,282.22,282.46,16359.0,281.8184,282.1971,281.2404,281.4796,16359.0
2025-04-24 09:55:00,282.41,282.41,281.16,281.87,20557.0,281.4297,281.4297,280.1841,280.8916,20557.0
2025-04-24 10:00:00,281.51,282.79,280.83,281.2,15671.0,280.5329,281.8084,279.8552,280.2239,15671.0
2025-04-24 10:05:00,281.13,281.54,280.99,281.32,11908.0,280.1542,280.5628,280.0147,280.3435,11908.0
2025-04-24 10:10:00,281.0,281.09,279.98,280.13,13407.0,280.0246,280.1143,279.0082,279.1577,13407.0
2025-04-24 10:15:00,280.13,280.78,279.68,280.71,12132.0,279.1577,279.8054,278.7092,279.7356,12132.0
2025-04-24 10:20:00,280.54,281.77,280.48,281.59,11029.0,279.5662,280.792,279.5064,280.6126,11029.0
2025-04-24 10:25:00,281.69,282.43,281.6,282.32,13357.0,280.7122,281.4497,280.6225,281.34,13357.0
2025-04-24 10:30:00,282.05,283.1,282.05,282.95,15822.0,281.071,282.1173,281.071,281.9679,15822.0
2025-04-24 10:35:00,282.95,283.03,282.22,282.37,17656.0,281.9679,282.0476,281.2404,281.3899,17656.0
2025-04-24 10:40:00,282.37,282.48,281.79,282.46,19179.0,281.3899,281.4995,280.8119,281.4796,19179.0
2025-04-24 10:45:00,282.44,282.73,282.03,282.31,28176.0,281.4596,281.7486,281.0511,281.3301,28176.0
2025-04-24 10:50:00,282.43,283.16,282.25,283.16,20482.0,281.4497,282.1771,281.2703,282.1771,20482.0
2025-04-24 10:55:00,283.24,283.89,283.0,283.44,5270.0,282.2569,282.9046,282.0177,282.4562,5270.0
2025-04-24 11:00:00,283.32,284.24,283.32,284.19,3439.0,282.3366,283.2534,282.3366,283.2036,3439.0
2025-04-24 11:05:00,284.29,284.37,283.63,284.09,5591.0,283.3032,283.3829,282.6455,283.1039,5591.0
2025-04-24 11:10:00,283.71,284.5,283.71,284.27,5888.0,282.7252,283.5125,282.7252,283.2833,5888.0
2025-04-24 11:15:00,284.27,284.68,283.99,283.99,7905.0,283.2833,283.6919,283.0043,283.0043,7905.0
2025-04-24 11:20:00,284.01,284.17,283.42,283.55,5513.0,283.0242,283.1836,282.4362,282.5658,5513.0
2025-04-24 11:25:00,283.67,283.72,283.05,283.43,25798.0,282.6854,282.7352,282.0675,282.4462,25798.0
2025-04-24 11:30:00,283.29,283.49,282.63,283.45,6477.0,282.3067,282.506,281.649,282.4661,6477.0
2025-04-24 11:35:00,283.45,283.52,283.07,283.25,16081.0,282.4661,282.5359,282.0874,282.2668,16081.0
2025-04-24 11:40:00,283.25,283.64,282.86,283.48,27197.0,282.2668,282.6555,281.8782,282.496,27197.0
2025-04-24 11:45:00,283.48,284.04,283.42,283.46,14626.0,282.496,283.0541,282.4362,282.4761,14626.0
2025-04-24 11:50:00,283.44,283.93,283.34,283.87,19499.0,282.4562,282.9445,282.3565,282.8847,19499.0
2025-04-24 11:55:00,283.81,284.0,282.49,282.78,10987.0,282.8249,283.0142,281.5095,281.7985,10987.0
2025-04-24 12:00:00,282.78,283.42,282.78,283.09,20127.0,281.7985,282.4362,281.7985,282.1074,20127.0
2025-04-24 12:05:00,282.93,283.24,282.85,282.93,11468.0,281.9479,282.2569,281.8682,281.9479,11468.0
2025-04-24 12:10:00,282.92,283.2,282.67,283.07,19045.0,281.938,282.217,281.6888,282.0874,19045.0
2025-04-24 12:15:00,282.94,283.7,282.93,283.68,44461.0,281.9579,282.7153,281.9479,282.6953,44461.0
2025-04-24 12:20:00,283.91,284.28,283.67,283.79,12158.0,282.9245,283.2932,282.6854,282.8049,12158.0
2025-04-24 12:25:00,283.55,284.35,283.43,283.72,21970.0,282.5658,283.363,282.4462,282.7352,21970.0
2025-04-24 12:30:00,283.97,284.5,283.91,284.39,17041.0,282.9843,283.5125,282.9245,283.4029,17041.0
2025-04-24 12:35:00,284.38,285.12,284.37,285.07,20309.0,283.3929,284.1303,283.3829,284.0805,20309.0
2025-04-24 12:40:00,285.04,285.51,284.57,284.75,10921.0,284.0506,284.519,283.5822,283.7616,10921.0
2025-04-24 12:45:00,284.75,284.88,284.23,284.56,3877.0,283.7616,283.8912,283.2434,283.5723,3877.0
2025-04-24 12:50:00,284.57,284.71,284.5,284.57,4653.0,283.5822,283.7218,283.5125,283.5822,4653.0
2025-04-24 12:55:00,284.41,285.28,284.33,285.04,10414.0,283.4228,284.2898,283.3431,284.0506,10414.0
2025-04-24 13:00:00,285.0,285.22,284.73,285.22,2848.0,284.0107,284.23,283.7417,284.23,2848.0
2025-04-24 13:05:00,284.98,285.43,284.95,285.11,4418.0,283.9908,284.4393,283.9609,284.1204,4418.0
2025-04-24 13:10:00,284.73,285.31,284.73,285.05,8376.0,283.7417,284.3197,283.7417,284.0606,8376.0
2025-04-24 13:15:00,285.0,285.48,284.92,285.07,20992.0,284.0107,284.4891,283.931,284.0805,20992.0
2025-04-24 13:20:00,285.05,285.61,285.04,285.43,3685.0,284.0606,284.6186,284.0506,284.4393,3685.0
2025-04-24 13:25:00,285.42,285.8,285.42,285.48,3894.0,284.4293,284.808,284.4293,284.4891,3894.0
2025-04-24 13:30:00,285.9,285.94,285.35,285.35,4761.0,284.9076,284.9475,284.3595,284.3595,4761.0
2025-04-24 13:35:00,285.38,285.6,285.0,285.37,3996.0,284.3894,284.6087,284.0107,284.3795,3996.0
2025-04-24 13:40:00,285.52,285.53,284.97,285.11,3100.0,284.5289,284.5389,283.9809,284.1204,3100.0
2025-04-24 13:45:00,285.1,285.4,284.81,285.2,33776.0,284.1104,284.4094,283.8214,284.2101,33776.0
2025-04-24 13:50:00,285.24,285.6,285.23,285.58,5534.0,284.2499,284.6087,284.2399,284.5887,5534.0
2025-04-24 13:55:00,285.57,285.75,285.05,285.32,33614.0,284.5788,284.7581,284.0606,284.3296,33614.0
2025-04-24 14:00:00,285.27,286.21,285.27,285.89,8013.0,284.2798,285.2165,284.2798,284.8977,8013.0
2025-04-24 14:05:00,285.75,286.31,285.73,285.87,13601.0,284.7581,285.3162,284.7382,284.8777,13601.0
2025-04-24 14:10:00,285.99,286.19,285.79,286.05,9749.0,284.9973,285.1966,284.798,285.0571,9749.0
2025-04-24 14:15:00,286.03,286.91,286.03,286.9,36290.0,285.0372,285.9141,285.0372,285.9042,36290.0
2025-04-24 14:20:00,286.7,286.72,286.05,286.31,8714.0,285.7048,285.7248,285.0571,285.3162,8714.0
2025-04-24 14:25:00,286.3,286.3,285.59,285.71,9280.0,285.3062,285.3062,284.5987,284.7183,9280.0
2025-04-24 14:30:00,285.71,286.35,285.7,286.28,11453.0,284.7183,285.3561,284.7083,285.2863,11453.0
2025-04-24 14:35:00,286.13,286.68,286.13,286.5,5834.0,285.1368,285.6849,285.1368,285.5055,5834.0
2025-04-24 14:40:00,286.5,286.99,286.5,286.76,25614.0,285.5055,285.9938,285.5055,285.7646,25614.0
2025-04-24 14:45:00,286.86,287.0,286.54,286.71,11679.0,285.8643,286.0038,285.5454,285.7148,11679.0
2025-04-24 14:50:00,286.72,286.9,286.62,286.81,25081.0,285.7248,285.9042,285.6251,285.8145,25081.0
2025-04-24 14:55:00,286.82,286.82,286.33,286.47,57551.0,285.8244,285.8244,285.3361,285.4756,57551.0
2025-04-24 15:00:00,286.53,286.53,286.04,286.14,10331.0,285.5354,285.5354,285.0471,285.1468,10331.0
2025-04-24 15:05:00,286.14,286.41,285.82,285.93,10688.0,285.1468,285.4159,284.8279,284.9375,10688.0
2025-04-24 15:10:00,285.84,286.05,285.51,286.05,12321.0,284.8478,285.0571,284.519,285.0571,12321.0
2025-04-24 15:15:00,286.08,286.75,285.94,286.69,25792.0,285.087,285.7547,284.9475,285.6949,25792.0
2025-04-24 15:20:00,286.68,286.91,286.39,286.64,16719.0,285.6849,285.9141,285.3959,285.6451,16719.0
2025-04-24 15:25:00,286.75,286.99,286.1,286.21,17702.0,285.7547,285.9938,285.1069,285.2165,17702.0
2025-04-24 15:30:00,286.19,286.49,285.89,285.94,17536.0,285.1966,285.4956,284.8977,284.9475,17536.0
2025-04-24 15:35:00,285.79,287.14,285.45,286.93,32825.0,284.798,286.1433,284.4592,285.934,32825.0
2025-04-24 15:40:00,287.01,287.17,286.73,287.01,13274.0,286.0138,286.1732,285.7347,286.0138,13274.0
2025-04-24 15:45:00,287.09,287.85,286.94,287.85,33286.0,286.0935,286.8509,285.944,286.8509,33286.0
2025-04-24 15:50:00,287.88,288.26,287.01,288.0,59469.0,286.8808,287.2594,286.0138,287.0003,59469.0
2025-04-24 15:55:00,287.95,288.05,286.96,287.11,95314.0,286.9505,287.0502,285.9639,286.1134,95314.0
2025-04-25 09:30:00,285.77,289.09,285.77,289.09,23900.0,284.7781,288.0866,284.7781,288.0866,23900.0
2025-04-25 09:35:00,288.78,289.38,288.14,288.86,9655.0,287.7776,288.3755,287.1398,287.8573,9655.0
2025-04-25 09:40:00,289.29,289.49,288.14,288.94,7017.0,288.2859,288.4852,287.1398,287.9371,7017.0
2025-04-25 09:45:00,289.57,290.54,288.93,289.15,10886.0,288.5649,289.5315,287.9271,288.1463,10886.0
2025-04-25 09:50:00,289.02,289.33,288.11,288.3,15508.0,288.0168,288.3257,287.11,287.2993,15508.0
2025-04-25 09:55:00,288.87,289.31,288.53,288.88,26552.0,287.8673,288.3058,287.5285,287.8773,26552.0
2025-04-25 10:00:00,288.94,289.68,288.75,288.99,17689.0,287.9371,288.6745,287.7477,287.9869,17689.0
2025-04-25 10:05:00,288.94,289.28,288.69,289.22,8833.0,287.9371,288.2759,287.6879,288.2161,8833.0
2025-04-25 10:10:00,288.97,290.5,288.34,289.38,30883.0,287.967,289.4917,287.3392,288.3755,30883.0
2025-04-25 10:15:00,289.56,289.6,288.35,288.36,6439.0,288.5549,288.5948,287.3491,287.3591,6439.0
2025-04-25 10:20:00,287.8,288.3,286.86,288.06,33440.0,286.801,287.2993,285.8643,287.0601,33440.0
2025-04-25 10:25:00,287.68,287.69,286.19,286.81,9243.0,286.6814,286.6914,285.1966,285.8145,9243.0
2025-04-25 10:30:00,286.84,287.2,286.09,287.09,7704.0,285.8444,286.2031,285.097,286.0935,7704.0
2025-04-25 10:35:00,287.13,287.86,286.94,287.53,8423.0,286.1334,286.8608,285.944,286.532,8423.0
2025-04-25 10:40:00,287.66,288.28,287.66,288.22,8330.0,286.6615,287.2794,286.6615,287.2196,8330.0
2025-04-25 10:45:00,288.11,288.24,287.69,288.05,8295.0,287.11,287.2395,286.6914,287.0502,8295.0
2025-04-25 10:50:00,287.66,288.13,287.51,287.73,8445.0,286.6615,287.1299,286.512,286.7313,8445.0
2025-04-25 10:55:00,287.73,289.0,286.99,287.63,34373.0,286.7313,287.9969,285.9938,286.6316,34373.0
2025-04-25 11:00:00,287.55,287.55,287.04,287.37,7777.0,286.5519,286.5519,286.0437,286.3725,7777.0
2025-04-25 11:05:00,287.25,287.43,287.05,287.24,5815.0,286.2529,286.4323,286.0536,286.243,5815.0
2025-04-25 11:10:00,287.25,287.67,287.16,287.67,7151.0,286.2529,286.6715,286.1632,286.6715,7151.0
2025-04-25 11:15:00,287.71,287.83,287.03,287.25,6776.0,286.7113,286.8309,286.0337,286.2529,6776.0
2025-04-25 11:20:00,287.41,287.67,287.41,287.67,3543.0,286.4124,286.6715,286.4124,286.6715,3543.0
2025-04-25 11:25:00,287.56,287.62,286.88,286.97,23472.0,286.5619,286.6217,285.8842,285.9739,23472.0
2025-04-25 11:30:00,286.89,287.42,286.89,287.16,7793.0,285.8942,286.4223,285.8942,286.1632,7793.0
2025-04-25 11:35:00,287.12,287.17,286.46,286.75,4745.0,286.1234,286.1732,285.4657,285.7547,4745.0
2025-04-25 11:40:00,286.99,287.33,286.98,287.19,4580.0,285.9938,286.3327,285.9839,286.1931,4580.0
2025-04-25 11:45:00,286.98,287.35,286.97,287.23,12864.0,285.9839,286.3526,285.9739,286.233,12864.0
2025-04-25 11:50:00,287.23,287.38,287.06,287.34,11156.0,286.233,286.3825,286.0636,286.3426,11156.0
2025-04-25 11:55:00,287.19,287.5,287.13,287.16,6465.0,286.1931,286.5021,286.1334,286.1632,6465.0
2025-04-25 12:00:00,287.16,287.7,287.15,287.7,16898.0,286.1632,286.7014,286.1533,286.7014,16898.0
2025-04-25 12:05:00,287.47,287.81,287.41,287.81,2769.0,286.4722,286.811,286.4124,286.811,2769.0
2025-04-25 12:10:00,287.82,287.82,287.43,287.56,3050.0,286.821,286.821,286.4323,286.5619,3050.0
2025-04-25 12:15:00,287.63,287.91,287.47,287.85,7300.0,286.6316,286.9106,286.4722,286.8509,7300.0
2025-04-25 12:20:00,287.85,288.48,287.55,288.48,14775.0,286.8509,287.4787,286.5519,287.4787,14775.0
2025-04-25 12:25:00,288.41,288.56,288.26,288.27,17661.0,287.4089,287.5584,287.2594,287.2694,17661.0
2025-04-25 12:30:00,288.36,288.55,288.23,288.24,10838.0,287.3591,287.5484,287.2295,287.2395,10838.0
2025-04-25 12:35:00,288.51,289.7,288.31,288.84,49573.0,287.5086,288.6944,287.3093,287.8374,49573.0
2025-04-25 12:40:00,288.94,289.1,288.62,289.05,10437.0,287.9371,288.0965,287.6182,288.0467,10437.0
2025-04-25 12:45:00,288.97,288.97,288.36,288.5,17156.0,287.967,287.967,287.3591,287.4986,17156.0
2025-04-25 12:50:00,288.35,288.85,288.35,288.8,5859.0,287.3491,287.8474,287.3491,287.7976,5859.0
2025-04-25 12:55:00,288.79,289.09,288.78,288.98,10069.0,287.7876,288.0866,287.7776,287.9769,10069.0
2025-04-25 13:00:00,288.98,289.14,288.79,289.03,18238.0,287.9769,288.1364,287.7876,288.0268,18238.0
2025-04-25 13:05:00,288.9,289.43,288.9,289.24,10187.0,287.8972,288.4254,287.8972,288.236,10187.0
2025-04-25 13:10:00,289.37,289.72,289.3,289.63,12389.0,288.3656,288.7144,288.2958,288.6247,12389.0
2025-04-25 13:15:00,289.53,289.85,289.32,289.82,9162.0,288.525,288.8439,288.3158,288.814,9162.0
2025-04-25 13:20:00,290.0,290.45,289.75,290.41,10947.0,288.9934,289.4418,288.7443,289.402,10947.0
2025-04-25 13:25:00,290.48,290.88,290.22,290.69,7704.0,289.4717,289.8703,289.2126,289.681,7704.0
2025-04-25 13:30:00,290.69,290.88,290.43,290.66,18685.0,289.681,289.8703,289.4219,289.6511,18685.0
2025-04-25 13:35:00,290.74,290.88,289.33,289.42,8537.0,289.7308,289.8703,288.3257,288.4154,8537.0
2025-04-25 13:40:00,289.22,289.75,288.9,289.0,11393.0,288.2161,288.7443,287.8972,287.9969,11393.0
2025-04-25 13:45:00,289.03,290.0,288.0,288.71,46930.0,288.0268,288.9934,287.0003,287.7079,46930.0
2025-04-25 13:50:00,288.61,288.63,287.3,287.3,9365.0,287.6082,287.6281,286.3028,286.3028,9365.0
2025-04-25 13:55:00,287.47,288.05,286.75,288.05,16411.0,286.4722,287.0502,285.7547,287.0502,16411.0
2025-04-25 14:00:00,288.04,289.02,287.79,288.8,30718.0,287.0402,288.0168,286.7911,287.7976,30718.0
2025-04-25 14:05:00,288.76,289.6,288.76,289.41,8740.0,287.7577,288.5948,287.7577,288.4054,8740.0
2025-04-25 14:10:00,289.28,289.52,288.41,288.59,21792.0,288.2759,288.5151,287.4089,287.5883,21792.0
2025-04-25 14:15:00,288.63,289.04,288.45,289.03,7216.0,287.6281,288.0367,287.4488,288.0268,7216.0
2025-04-25 14:20:00,289.03,289.44,288.75,289.42,6682.0,288.0268,288.4353,287.7477,288.4154,6682.0
2025-04-25 14:25:00,289.52,289.52,288.83,289.13,12009.0,288.5151,288.5151,287.8275,288.1264,12009.0
2025-04-25 14:30:00,289.13,289.53,289.0,289.17,5006.0,288.1264,288.525,287.9969,288.1663,5006.0
2025-04-25 14:35:00,289.32,289.85,289.28,289.85,12920.0,288.3158,288.8439,288.2759,288.8439,12920.0
2025-04-25 14:40:00,289.86,290.04,289.68,289.69,15407.0,288.8539,289.0333,288.6745,288.6845,15407.0
2025-04-25 14:45:00,289.62,289.91,289.55,289.74,4862.0,288.6147,288.9037,288.545,288.7343,4862.0
2025-04-25 14:50:00,289.64,290.01,289.02,290.01,13765.0,288.6346,289.0034,288.0168,289.0034,13765.0
2025-04-25 14:55:00,289.92,289.92,289.07,289.18,8051.0,288.9137,288.9137,288.0666,288.1762,8051.0
2025-04-25 15:00:00,289.2,289.62,288.98,289.51,8656.0,288.1962,288.6147,287.9769,288.5051,8656.0
2025-04-25 15:05:00,289.51,289.51,289.27,289.38,10362.0,288.5051,288.5051,288.2659,288.3755,10362.0
2025-04-25 15:10:00,289.49,289.5,289.06,289.3,18690.0,288.4852,288.4951,288.0567,288.2958,18690.0
2025-04-25 15:15:00,289.22,289.54,288.87,289.04,12666.0,288.2161,288.535,287.8673,288.0367,12666.0
2025-04-25 15:20:00,289.07,289.9,288.97,289.09,30756.0,288.0666,288.8937,287.967,288.0866,30756.0
2025-04-25 15:25:00,289.08,289.09,288.7,288.82,20634.0,288.0766,288.0866,287.6979,287.8175,20634.0
2025-04-25 15:30:00,288.84,288.87,288.43,288.62,11637.0,287.8374,287.8673,287.4288,287.6182,11637.0
2025-04-25 15:35:00,288.42,289.04,287.9,288.51,21735.0,287.4189,288.0367,286.9007,287.5086,21735.0
2025-04-25 15:40:00,288.47,288.51,288.09,288.46,16319.0,287.4687,287.5086,287.09,287.4587,16319.0
2025-04-25 15:45:00,288.47,288.56,287.8,287.8,20157.0,287.4687,287.5584,286.801,286.801,20157.0
2025-04-25 15:50:00,288.06,288.66,287.76,288.58,20442.0,287.0601,287.658,286.7612,287.5783,20442.0
2025-04-25 15:55:00,288.52,289.02,288.07,288.94,66913.0,287.5185,288.0168,287.0701,287.9371,66913.0
2025-04-28 09:30:00,288.84,291.1,288.06,290.34,35074.0,287.8374,290.0896,287.0601,289.3322,35074.0
2025-04-28 09:35:00,290.46,291.56,289.88,291.08,9904.0,289.4518,290.548,288.8738,290.0696,9904.0
2025-04-28 09:40:00,291.26,292.4,291.0,291.9,11746.0,290.249,291.3851,289.9899,290.8868,11746.0
2025-04-28 09:45:00,292.22,292.46,291.45,291.96,17776.0,291.2057,291.4449,290.4384,290.9466,17776.0
2025-04-28 09:50:00,292.1,292.79,291.56,291.97,38720.0,291.0861,291.7737,290.548,290.9566,38720.0
2025-04-28 09:55:00,291.56,292.0,290.69,291.13,17247.0,290.548,290.9864,289.681,290.1195,17247.0
2025-04-28 10:00:00,291.24,291.86,290.68,291.86,23217.0,290.2291,290.8469,289.671,290.8469,23217.0
2025-04-28 10:05:00,291.81,292.75,291.53,292.58,29695.0,290.7971,291.7338,290.5181,291.5644,29695.0
2025-04-28 10:10:00,292.59,292.61,291.46,292.13,10883.0,291.5744,291.5943,290.4483,291.116,10883.0
2025-04-28 10:15:00,292.0,292.5,291.7,292.17,28155.0,290.9864,291.4847,290.6875,291.1559,28155.0
2025-04-28 10:20:00,292.17,293.0,292.15,292.85,9332.0,291.1559,291.983,291.1359,291.8335,9332.0
2025-04-28 10:25:00,293.01,293.11,292.37,292.42,8675.0,291.9929,292.0926,291.3552,291.405,8675.0
2025-04-28 10:30:00,292.73,292.74,291.25,291.87,20309.0,291.7139,291.7239,290.2391,290.8569,20309.0
2025-04-28 10:35:00,292.12,293.24,292.02,293.17,7415.0,291.106,292.2221,291.0064,292.1524,7415.0
2025-04-28 10:40:00,293.22,293.31,292.18,293.06,13713.0,292.2022,292.2919,291.1658,292.0428,13713.0
2025-04-28 10:45:00,293.06,293.54,292.76,292.76,11182.0,292.0428,292.5211,291.7438,291.7438,11182.0
2025-04-28 10:50:00,292.84,292.84,291.79,292.19,14596.0,291.8235,291.8235,290.7772,291.1758,14596.0
2025-04-28 10:55:00,291.94,292.11,291.09,291.37,10453.0,290.9267,291.0961,290.0796,290.3586,10453.0
2025-04-28 11:00:00,291.4,291.75,291.07,291.24,8650.0,290.3885,290.7373,290.0597,290.2291,8650.0
2025-04-28 11:05:00,291.13,291.6,290.43,290.44,10366.0,290.1195,290.5878,289.4219,289.4319,10366.0
2025-04-28 11:10:00,290.64,291.23,290.27,291.07,4635.0,289.6312,290.2191,289.2625,290.0597,4635.0
2025-04-28 11:15:00,291.06,291.06,290.09,290.15,27630.0,290.0497,290.0497,289.0831,289.1429,27630.0
2025-04-28 11:20:00,290.0,290.2,289.29,289.68,18045.0,288.9934,289.1927,288.2859,288.6745,18045.0
2025-04-28 11:25:00,289.72,290.5,288.1,288.46,27323.0,288.7144,289.4917,287.1,287.4587,27323.0
2025-04-28 11:30:00,288.42,289.68,288.41,288.76,8718.0,287.4189,288.6745,287.4089,287.7577,8718.0
2025-04-28 11:35:00,288.9,288.9,287.25,287.42,41757.0,287.8972,287.8972,286.2529,286.4223,41757.0
2025-04-28 11:40:00,287.37,287.68,286.21,286.21,58403.0,286.3725,286.6814,285.2165,285.2165,58403.0
2025-04-28 11:45:00,286.16,286.5,285.36,285.66,65561.0,285.1667,285.5055,284.3695,284.6685,65561.0
2025-04-28 11:50:00,285.68,286.0,284.63,285.55,35703.0,284.6884,285.0073,283.642,284.5588,35703.0
2025-04-28 11:55:00,285.58,285.87,285.12,285.51,35331.0,284.5887,284.8777,284.1303,284.519,35331.0
2025-04-28 12:00:00,285.45,285.45,283.6,283.86,34370.0,284.4592,284.4592,282.6156,282.8747,34370.0
2025-04-28 12:05:00,283.87,283.9,283.26,283.45,25588.0,282.8847,282.9146,282.2768,282.4661,25588.0
2025-04-28 12:10:00,283.48,283.77,283.3,283.69,9436.0,282.496,282.785,282.3166,282.7053,9436.0
2025-04-28 12:15:00,283.69,284.31,283.69,284.07,20918.0,282.7053,283.3231,282.7053,283.084,20918.0
2025-04-28 12:20:00,283.99,284.06,283.43,284.03,11750.0,283.0043,283.074,282.4462,283.0441,11750.0
2025-04-28 12:25:00,284.03,284.03,283.42,283.43,8229.0,283.0441,283.0441,282.4362,282.4462,8229.0
2025-04-28 12:30:00,283.47,283.59,283.11,283.5,29323.0,282.4861,282.6056,282.1273,282.516,29323.0
2025-04-28 12:35:00,283.58,284.14,283.49,284.02,23355.0,282.5957,283.1537,282.506,283.0341,23355.0
2025-04-28 12:40:00,284.02,284.49,283.9,284.42,13129.0,283.0341,283.5025,282.9146,283.4328,13129.0
2025-04-28 12:45:00,284.41,285.09,284.4,285.09,10289.0,283.4228,284.1004,283.4128,284.1004,10289.0
2025-04-28 12:50:00,285.21,285.21,284.42,284.55,12932.0,284.22,284.22,283.4328,283.5623,12932.0
2025-04-28 12:55:00,284.71,284.75,284.21,284.4,22176.0,283.7218,283.7616,283.2235,283.4128,22176.0
2025-04-28 13:00:00,284.42,284.56,284.1,284.3,7108.0,283.4328,283.5723,283.1139,283.3132,7108.0
2025-04-28 13:05:00,284.19,285.5,283.62,283.76,33219.0,283.2036,284.509,282.6355,282.7751,33219.0
2025-04-28 13:10:00,283.7,283.8,283.16,283.47,8850.0,282.7153,282.8149,282.1771,282.4861,8850.0
2025-04-28 13:15:00,283.18,283.76,283.18,283.72,5004.0,282.1971,282.7751,282.1971,282.7352,5004.0
2025-04-28 13:20:00,283.61,284.32,283.61,284.32,6779.0,282.6256,283.3331,282.6256,283.3331,6779.0
2025-04-28 13:25:00,284.27,284.44,283.81,283.81,8704.0,283.2833,283.4527,282.8249,282.8249,8704.0
2025-04-28 13:30:00,283.81,284.3,283.81,284.29,5677.0,282.8249,283.3132,282.8249,283.3032,5677.0
2025-04-28 13:35:00,284.49,284.62,284.24,284.49,6532.0,283.5025,283.6321,283.2534,283.5025,6532.0
2025-04-28 13:40:00,284.58,284.77,284.21,284.54,5249.0,283.5922,283.7815,283.2235,283.5523,5249.0
2025-04-28 13:45:00,284.55,285.0,284.55,284.88,3259.0,283.5623,284.0107,283.5623,283.8912,3259.0
2025-04-28 13:50:00,285.02,285.32,284.86,285.13,7993.0,284.0307,284.3296,283.8712,284.1403,7993.0
2025-04-28 13:55:00,285.21,285.84,285.1,285.72,8614.0,284.22,284.8478,284.1104,284.7282,8614.0
2025-04-28 14:00:00,285.78,285.82,285.4,285.73,11568.0,284.788,284.8279,284.4094,284.7382,11568.0
2025-04-28 14:05:00,285.61,285.8,285.31,285.35,9029.0,284.6186,284.808,284.3197,284.3595,9029.0
2025-04-28 14:10:00,285.27,286.3,284.82,285.01,30152.0,284.2798,285.3062,283.8314,284.0207,30152.0
2025-04-28 14:15:00,285.01,285.19,284.57,284.59,3880.0,284.0207,284.2001,283.5822,283.6022,3880.0
2025-04-28 14:20:00,284.69,285.19,284.66,285.18,10623.0,283.7018,284.2001,283.6719,284.1901,10623.0
2025-04-28 14:25:00,285.17,286.02,285.13,285.82,18640.0,284.1802,285.0272,284.1403,284.8279,18640.0
2025-04-28 14:30:00,285.72,286.0,285.45,285.54,17882.0,284.7282,285.0073,284.4592,284.5489,17882.0
2025-04-28 14:35:00,285.64,286.33,285.64,286.23,3844.0,284.6485,285.3361,284.6485,285.2365,3844.0
2025-04-28 14:40:00,286.2,286.91,286.2,286.66,7871.0,285.2066,285.9141,285.2066,285.665,7871.0
2025-04-28 14:45:00,286.69,287.3,286.68,287.18,10360.0,285.6949,286.3028,285.6849,286.1832,10360.0
2025-04-28 14:50:00,287.31,287.87,287.3,287.78,11620.0,286.3127,286.8708,286.3028,286.7811,11620.0
2025-04-28 14:55:00,287.68,288.45,287.26,287.75,44586.0,286.6814,287.4488,286.2629,286.7512,44586.0
2025-04-28 15:00:00,287.75,288.31,287.41,288.2,15283.0,286.7512,287.3093,286.4124,287.1996,15283.0
2025-04-28 15:05:00,288.0,288.28,287.58,288.22,5085.0,287.0003,287.2794,286.5818,287.2196,5085.0
2025-04-28 15:10:00,288.23,288.26,287.69,287.9,10925.0,287.2295,287.2594,286.6914,286.9007,10925.0
2025-04-28 15:15:00,287.92,288.24,287.9,288.21,8366.0,286.9206,287.2395,286.9007,287.2096,8366.0
2025-04-28 15:20:00,288.24,288.82,288.16,288.41,17987.0,287.2395,287.8175,287.1598,287.4089,17987.0
2025-04-28 15:25:00,288.34,288.49,288.08,288.18,15438.0,287.3392,287.4886,287.0801,287.1797,15438.0
2025-04-28 15:30:00,288.34,288.39,287.89,288.19,6433.0,287.3392,287.389,286.8907,287.1897,6433.0
2025-04-28 15:35:00,288.07,288.51,287.28,287.69,22506.0,287.0701,287.5086,286.2828,286.6914,22506.0
2025-04-28 15:40:00,287.67,288.06,287.59,287.83,14223.0,286.6715,287.0601,286.5918,286.8309,14223.0
2025-04-28 15:45:00,287.84,288.14,287.57,288.04,17723.0,286.8409,287.1398,286.5718,287.0402,17723.0
2025-04-28 15:50:00,288.18,289.2,288.07,288.77,28403.0,287.1797,288.1962,287.0701,287.7677,28403.0
2025-04-28 15:55:00,288.61,288.67,287.64,287.74,71193.0,287.6082,287.668,286.6416,286.7412,71193.0
2025-04-29 09:30:00,287.97,289.23,286.45,288.79,31105.0,286.9704,288.2261,285.4557,287.7876,31105.0
2025-04-29 09:35:00,288.61,289.53,287.9,288.18,11273.0,287.6082,288.525,286.9007,287.1797,11273.0
2025-04-29 09:40:00,288.47,289.41,288.23,288.48,10924.0,287.4687,288.4054,287.2295,287.4787,10924.0
2025-04-29 09:45:00,288.21,288.7,287.82,288.06,10999.0,287.2096,287.6979,286.821,287.0601,10999.0
2025-04-29 09:50:00,287.81,288.32,287.42,288.0,11359.0,286.811,287.3192,286.4223,287.0003,11359.0
2025-04-29 09:55:00,288.0,288.48,287.22,287.22,12590.0,287.0003,287.4787,286.223,286.223,12590.0
2025-04-29 10:00:00,287.01,288.61,287.0,287.66,6312.0,286.0138,287.6082,286.0038,286.6615,6312.0
2025-04-29 10:05:00,287.66,288.13,287.63,287.81,6515.0,286.6615,287.1299,286.6316,286.811,6515.0
2025-04-29 10:10:00,287.74,287.74,286.83,287.35,7330.0,286.7412,286.7412,285.8344,286.3526,7330.0
2025-04-29 10:15:00,287.33,287.58,286.88,287.13,11300.0,286.3327,286.5818,285.8842,286.1334,11300.0
2025-04-29 10:20:00,287.13,287.14,285.93,285.93,4124.0,286.1334,286.1433,284.9375,284.9375,4124.0
2025-04-29 10:25:00,285.71,285.9,284.82,284.82,26700.0,284.7183,284.9076,283.8314,283.8314,26700.0
2025-04-29 10:30:00,284.85,285.87,284.83,285.85,14984.0,283.8613,284.8777,283.8413,284.8578,14984.0
2025-04-29 10:35:00,285.94,287.31,285.86,287.14,5225.0,284.9475,286.3127,284.8678,286.1433,5225.0
2025-04-29 10:40:00,286.99,287.42,286.63,286.97,5933.0,285.9938,286.4223,285.6351,285.9739,5933.0
2025-04-29 10:45:00,287.13,287.25,286.71,286.71,3182.0,286.1334,286.2529,285.7148,285.7148,3182.0
2025-04-29 10:50:00,286.71,287.5,286.29,287.5,3021.0,285.7148,286.5021,285.2963,286.5021,3021.0
2025-04-29 10:55:00,287.51,288.23,287.51,288.0,7399.0,286.512,287.2295,286.512,287.0003,7399.0
2025-04-29 11:00:00,288.23,288.37,287.84,287.88,4303.0,287.2295,287.369,286.8409,286.8808,4303.0
2025-04-29 11:05:00,287.9,288.65,287.85,288.41,3908.0,286.9007,287.6481,286.8509,287.4089,3908.0
2025-04-29 11:10:00,288.37,288.38,287.89,288.01,4080.0,287.369,287.379,286.8907,287.0103,4080.0
2025-04-29 11:15:00,288.07,288.07,287.64,287.71,3557.0,287.0701,287.0701,286.6416,286.7113,3557.0
2025-04-29 11:20:00,287.91,288.01,287.48,287.71,5798.0,286.9106,287.0103,286.4821,286.7113,5798.0
2025-04-29 11:25:00,287.63,288.25,287.63,288.16,4926.0,286.6316,287.2495,286.6316,287.1598,4926.0
2025-04-29 11:30:00,287.96,288.13,287.23,287.35,5327.0,286.9605,287.1299,286.233,286.3526,5327.0
2025-04-29 11:35:00,287.2,287.89,286.82,287.86,6258.0,286.2031,286.8907,285.8244,286.8608,6258.0
2025-04-29 11:40:00,288.0,288.3,287.78,288.2,3126.0,287.0003,287.2993,286.7811,287.1996,3126.0
2025-04-29 11:45:00,288.2,288.31,287.96,288.08,4830.0,287.1996,287.3093,286.9605,287.0801,4830.0
2025-04-29 11:50:00,288.08,288.38,287.75,287.91,10567.0,287.0801,287.379,286.7512,286.9106,10567.0
2025-04-29 11:55:00,287.93,287.94,287.46,287.79,4758.0,286.9306,286.9405,286.4622,286.7911,4758.0
2025-04-29 12:00:00,287.83,288.64,287.7,288.64,3550.0,286.8309,287.6381,286.7014,287.6381,3550.0
2025-04-29 12:05:00,288.65,289.21,288.64,289.01,5945.0,287.6481,288.2061,287.6381,288.0068,5945.0
2025-04-29 12:10:00,289.19,289.44,288.93,289.43,5988.0,288.1862,288.4353,287.9271,288.4254,5988.0
2025-04-29 12:15:00,289.4,289.49,289.06,289.22,22535.0,288.3955,288.4852,288.0567,288.2161,22535.0
2025-04-29 12:20:00,289.22,289.37,289.06,289.21,12243.0,288.2161,288.3656,288.0567,288.2061,12243.0
2025-04-29 12:25:00,289.18,289.45,288.97,289.27,8080.0,288.1762,288.4453,287.967,288.2659,8080.0
2025-04-29 12:30:00,289.2,289.39,288.99,289.32,7956.0,288.1962,288.3855,287.9869,288.3158,7956.0
2025-04-29 12:35:00,289.29,289.58,288.61,288.62,7449.0,288.2859,288.5748,287.6082,287.6182,7449.0
2025-04-29 12:40:00,288.85,289.4,288.72,289.3,6287.0,287.8474,288.3955,287.7178,288.2958,6287.0
2025-04-29 12:45:00,289.32,289.33,288.2,288.33,19325.0,288.3158,288.3257,287.1996,287.3292,19325.0
2025-04-29 12:50:00,288.41,288.63,288.22,288.48,5928.0,287.4089,287.6281,287.2196,287.4787,5928.0
2025-04-29 12:55:00,288.36,288.36,287.42,287.93,4981.0,287.3591,287.3591,286.4223,286.9306,4981.0
2025-04-29 13:00:00,288.04,288.32,287.8,288.32,2894.0,287.0402,287.3192,286.801,287.3192,2894.0
2025-04-29 13:05:00,288.37,288.43,288.14,288.29,3326.0,287.369,287.4288,287.1398,287.2893,3326.0
2025-04-29 13:10:00,288.15,288.35,287.83,288.26,4156.0,287.1498,287.3491,286.8309,287.2594,4156.0
2025-04-29 13:15:00,288.21,288.97,288.12,288.62,14359.0,287.2096,287.967,287.1199,287.6182,14359.0
2025-04-29 13:20:00,288.64,289.03,288.63,288.99,5149.0,287.6381,288.0268,287.6281,287.9869,5149.0
2025-04-29 13:25:00,289.04,289.16,288.64,288.97,8244.0,288.0367,288.1563,287.6381,287.967,8244.0
2025-04-29 13:30:00,288.94,289.09,288.87,289.05,5736.0,287.9371,288.0866,287.8673,288.0467,5736.0
2025-04-29 13:35:00,289.09,289.62,288.98,289.62,6515.0,288.0866,288.6147,287.9769,288.6147,6515.0
2025-04-29 13:40:00,289.55,289.99,289.55,289.91,7645.0,288.545,288.9834,288.545,288.9037,7645.0
2025-04-29 13:45:00,289.84,290.65,289.7,290.46,18587.0,288.8339,289.6411,288.6944,289.4518,18587.0
2025-04-29 13:50:00,290.38,290.62,290.22,290.55,15533.0,289.3721,289.6112,289.2126,289.5415,15533.0
2025-04-29 13:55:00,290.48,290.89,290.47,290.55,18408.0,289.4717,289.8803,289.4618,289.5415,18408.0
2025-04-29 14:00:00,290.56,290.87,290.45,290.87,9369.0,289.5514,289.8604,289.4418,289.8604,9369.0
2025-04-29 14:05:00,291.16,291.18,290.29,290.44,16825.0,290.1494,290.1693,289.2824,289.4319,16825.0
2025-04-29 14:10:00,290.49,290.63,290.24,290.5,16723.0,289.4817,289.6212,289.2326,289.4917,16723.0
2025-04-29 14:15:00,290.5,290.83,290.48,290.57,10435.0,289.4917,289.8205,289.4717,289.5614,10435.0
2025-04-29 14:20:00,290.66,290.66,290.0,290.24,6204.0,289.6511,289.6511,288.9934,289.2326,6204.0
2025-04-29 14:25:00,290.28,290.54,290.08,290.51,7061.0,289.2724,289.5315,289.0731,289.5016,7061.0
2025-04-29 14:30:00,290.5,290.69,290.31,290.54,7528.0,289.4917,289.681,289.3023,289.5315,7528.0
2025-04-29 14:35:00,290.74,291.17,290.4,290.97,47143.0,289.7308,290.1593,289.392,289.96,47143.0
2025-04-29 14:40:00,290.93,291.15,290.61,290.69,7383.0,289.9202,290.1394,289.6013,289.681,7383.0
2025-04-29 14:45:00,290.6,291.11,290.47,291.06,11606.0,289.5913,290.0995,289.4618,290.0497,11606.0
2025-04-29 14:50:00,291.07,291.25,290.61,290.98,23710.0,290.0597,290.2391,289.6013,289.97,23710.0
2025-04-29 14:55:00,290.99,291.32,290.68,290.69,8965.0,289.98,290.3088,289.671,289.681,8965.0
2025-04-29 15:00:00,290.8,290.81,290.4,290.46,5733.0,289.7906,289.8006,289.392,289.4518,5733.0
2025-04-29 15:05:00,290.38,290.91,290.35,290.39,9686.0,289.3721,289.9002,289.3422,289.382,9686.0
2025-04-29 15:10:00,290.43,290.79,290.37,290.79,8626.0,289.4219,289.7806,289.3621,289.7806,8626.0
2025-04-29 15:15:00,290.74,290.85,290.39,290.56,7925.0,289.7308,289.8404,289.382,289.5514,7925.0
2025-04-29 15:20:00,290.64,290.64,290.33,290.57,4950.0,289.6312,289.6312,289.3222,289.5614,4950.0
2025-04-29 15:25:00,290.6,290.69,290.19,290.44,17488.0,289.5913,289.681,289.1827,289.4319,17488.0
2025-04-29 15:30:00,290.53,290.69,290.35,290.39,8010.0,289.5216,289.681,289.3422,289.382,8010.0
2025-04-29 15:35:00,290.38,290.5,290.1,290.24,12346.0,289.3721,289.4917,289.093,289.2326,12346.0
2025-04-29 15:40:00,290.24,290.76,290.06,290.53,19705.0,289.2326,289.7508,289.0532,289.5216,19705.0
2025-04-29 15:45:00,290.53,290.94,290.22,290.93,14555.0,289.5216,289.9301,289.2126,289.9202,14555.0
2025-04-29 15:50:00,290.91,291.69,290.86,291.37,41656.0,289.9002,290.6775,289.8504,290.3586,41656.0
2025-04-29 15:55:00,291.33,291.37,290.52,290.82,98314.0,290.3188,290.3586,289.5116,289.8105,98314.0
2025-04-30 09:30:00,284.42,288.19,284.15,286.83,55083.0,283.4328,287.1897,283.1637,285.8344,55083.0
2025-04-30 09:35:00,286.88,287.73,285.95,286.51,48054.0,285.8842,286.7313,284.9574,285.5155,48054.0
2025-04-30 09:40:00,286.62,286.99,285.1,286.99,14339.0,285.6251,285.9938,284.1104,285.9938,14339.0
2025-04-30 09:45:00,286.94,287.0,286.17,286.74,22099.0,285.944,286.0038,285.1767,285.7447,22099.0
2025-04-30 09:50:00,286.86,286.88,284.73,285.11,15197.0,285.8643,285.8842,283.7417,284.1204,15197.0
2025-04-30 09:55:00,285.11,285.14,283.0,283.67,36421.0,284.1204,284.1503,282.0177,282.6854,36421.0
2025-04-30 10:00:00,283.4,285.68,283.26,284.82,48986.0,282.4163,284.6884,282.2768,283.8314,48986.0
2025-04-30 10:05:00,284.96,285.93,284.59,285.92,6236.0,283.9709,284.9375,283.6022,284.9276,6236.0
2025-04-30 10:10:00,285.9,286.81,285.16,286.66,8235.0,284.9076,285.8145,284.1702,285.665,8235.0
2025-04-30 10:15:00,286.5,286.98,286.23,286.95,8304.0,285.5055,285.9839,285.2365,285.954,8304.0
2025-04-30 10:20:00,286.82,287.24,286.62,286.83,11034.0,285.8244,286.243,285.6251,285.8344,11034.0
2025-04-30 10:25:00,287.0,287.51,286.94,287.47,18170.0,286.0038,286.512,285.944,286.4722,18170.0
2025-04-30 10:30:00,287.5,288.5,287.44,288.13,23216.0,286.5021,287.4986,286.4423,287.1299,23216.0
2025-04-30 10:35:00,287.95,287.95,287.3,287.74,7808.0,286.9505,286.9505,286.3028,286.7412,7808.0
2025-04-30 10:40:00,287.72,287.82,286.74,287.78,3038.0,286.7213,286.821,285.7447,286.7811,3038.0
2025-04-30 10:45:00,287.48,287.61,286.98,287.31,5312.0,286.4821,286.6117,285.9839,286.3127,5312.0
2025-04-30 10:50:00,287.38,287.87,286.88,287.4,8769.0,286.3825,286.8708,285.8842,286.4024,8769.0
2025-04-30 10:55:00,287.22,287.95,287.19,287.28,10634.0,286.223,286.9505,286.1931,286.2828,10634.0
2025-04-30 11:00:00,287.44,288.19,287.44,288.12,3427.0,286.4423,287.1897,286.4423,287.1199,3427.0
2025-04-30 11:05:00,288.19,288.85,288.17,288.71,5535.0,287.1897,287.8474,287.1697,287.7079,5535.0
2025-04-30 11:10:00,288.71,289.35,288.48,289.13,7151.0,287.7079,288.3456,287.4787,288.1264,7151.0
2025-04-30 11:15:00,289.13,289.13,288.79,288.92,1946.0,288.1264,288.1264,287.7876,287.9171,1946.0
2025-04-30 11:20:00,288.97,289.29,288.67,288.74,4175.0,287.967,288.2859,287.668,287.7378,4175.0
2025-04-30 11:25:00,288.74,288.87,288.32,288.66,6386.0,287.7378,287.8673,287.3192,287.658,6386.0
2025-04-30 11:30:00,288.86,289.18,288.82,289.18,2957.0,287.8573,288.1762,287.8175,288.1762,2957.0
2025-04-30 11:35:00,289.28,289.86,289.25,289.61,15553.0,288.2759,288.8539,288.246,288.6047,15553.0
2025-04-30 11:40:00,289.63,289.89,289.3,289.85,7147.0,288.6247,288.8838,288.2958,288.8439,7147.0
2025-04-30 11:45:00,289.76,289.92,289.33,289.42,3624.0,288.7542,288.9137,288.3257,288.4154,3624.0
2025-04-30 11:50:00,289.59,289.6,289.19,289.23,1562.0,288.5848,288.5948,288.1862,288.2261,1562.0
2025-04-30 11:55:00,289.28,289.55,289.1,289.47,3151.0,288.2759,288.545,288.0965,288.4652,3151.0
2025-04-30 12:00:00,289.54,289.97,289.48,289.5,3477.0,288.535,288.9635,288.4752,288.4951,3477.0
2025-04-30 12:05:00,289.81,290.33,289.81,290.33,4632.0,288.8041,289.3222,288.8041,289.3222,4632.0
2025-04-30 12:10:00,290.26,290.36,289.74,290.11,20676.0,289.2525,289.3521,288.7343,289.103,20676.0
2025-04-30 12:15:00,289.87,290.07,289.29,289.75,14924.0,288.8638,289.0631,288.2859,288.7443,14924.0
2025-04-30 12:20:00,289.67,289.85,288.81,288.88,22282.0,288.6645,288.8439,287.8075,287.8773,22282.0
2025-04-30 12:25:00,288.84,288.86,288.57,288.68,2527.0,287.8374,287.8573,287.5684,287.678,2527.0
2025-04-30 12:30:00,288.8,288.86,288.33,288.33,8975.0,287.7976,287.8573,287.3292,287.3292,8975.0
2025-04-30 12:35:00,288.24,289.1,287.91,289.03,10182.0,287.2395,288.0965,286.9106,288.0268,10182.0
2025-04-30 12:40:00,289.18,289.68,289.18,289.25,4233.0,288.1762,288.6745,288.1762,288.246,4233.0
2025-04-30 12:45:00,289.12,289.37,289.12,289.25,1181.0,288.1164,288.3656,288.1164,288.246,1181.0
2025-04-30 12:50:00,289.17,289.53,289.17,289.53,1882.0,288.1663,288.525,288.1663,288.525,1882.0
2025-04-30 12:55:00,289.66,289.67,289.11,289.22,770.0,288.6546,288.6645,288.1065,288.2161,770.0
2025-04-30 13:00:00,289.34,289.72,289.34,289.61,1172.0,288.3357,288.7144,288.3357,288.6047,1172.0
2025-04-30 13:05:00,289.38,289.48,289.05,289.18,2101.0,288.3755,288.4752,288.0467,288.1762,2101.0
2025-04-30 13:10:00,288.46,288.68,288.13,288.28,4385.0,287.4587,287.678,287.1299,287.2794,4385.0
2025-04-30 13:15:00,288.62,289.36,288.62,289.36,3645.0,287.6182,288.3556,287.6182,288.3556,3645.0
2025-04-30 13:20:00,289.3,289.32,289.02,289.06,2422.0,288.2958,288.3158,288.0168,288.0567,2422.0
2025-04-30 13:25:00,289.1,289.81,289.1,289.74,4919.0,288.0965,288.8041,288.0965,288.7343,4919.0
2025-04-30 13:30:00,289.59,290.17,289.5,290.0,8922.0,288.5848,289.1628,288.4951,288.9934,8922.0
2025-04-30 13:35:00,289.99,290.17,289.81,289.94,14402.0,288.9834,289.1628,288.8041,288.9336,14402.0
2025-04-30 13:40:00,289.92,290.29,289.73,290.29,9751.0,288.9137,289.2824,288.7243,289.2824,9751.0
2025-04-30 13:45:00,290.41,290.41,289.88,290.18,13767.0,289.402,289.402,288.8738,289.1728,13767.0
2025-04-30 13:50:00,290.3,290.39,290.22,290.39,1419.0,289.2924,289.382,289.2126,289.382,1419.0
2025-04-30 13:55:00,290.38,290.38,289.97,290.03,1989.0,289.3721,289.3721,288.9635,289.0233,1989.0
2025-04-30 14:00:00,290.03,290.04,289.67,289.67,4495.0,289.0233,289.0333,288.6645,288.6645,4495.0
2025-04-30 14:05:00,289.81,291.38,289.58,290.01,15836.0,288.8041,290.3686,288.5748,289.0034,15836.0
2025-04-30 14:10:00,290.17,290.89,290.17,290.43,3266.0,289.1628,289.8803,289.1628,289.4219,3266.0
2025-04-30 14:15:00,290.75,291.02,290.58,290.8,2890.0,289.7408,290.0099,289.5714,289.7906,2890.0
2025-04-30 14:20:00,290.63,290.99,290.37,290.73,5839.0,289.6212,289.98,289.3621,289.7209,5839.0
2025-04-30 14:25:00,290.61,290.99,290.3,290.68,14145.0,289.6013,289.98,289.2924,289.671,14145.0
2025-04-30 14:30:00,290.63,290.95,290.52,290.82,5198.0,289.6212,289.9401,289.5116,289.8105,5198.0
2025-04-30 14:35:00,290.8,290.8,290.0,290.01,12001.0,289.7906,289.7906,288.9934,289.0034,12001.0
2025-04-30 14:40:00,290.03,290.21,289.81,289.91,5789.0,289.0233,289.2027,288.8041,288.9037,5789.0
2025-04-30 14:45:00,290.07,290.68,289.84,290.61,4183.0,289.0631,289.671,288.8339,289.6013,4183.0
2025-04-30 14:50:00,290.48,290.62,290.1,290.19,4369.0,289.4717,289.6112,289.093,289.1827,4369.0
2025-04-30 14:55:00,290.2,290.33,289.67,289.69,8340.0,289.1927,289.3222,288.6645,288.6845,8340.0
2025-04-30 15:00:00,289.83,290.31,289.82,290.09,15095.0,288.824,289.3023,288.814,289.0831,15095.0
2025-04-30 15:05:00,290.23,290.31,290.13,290.29,11147.0,289.2226,289.3023,289.1229,289.2824,11147.0
2025-04-30 15:10:00,290.26,290.59,290.12,290.39,12768.0,289.2525,289.5813,289.113,289.382,12768.0
2025-04-30 15:15:00,290.37,290.59,290.19,290.4,13014.0,289.3621,289.5813,289.1827,289.392,13014.0
2025-04-30 15:20:00,290.37,290.62,289.97,290.27,8548.0,289.3621,289.6112,288.9635,289.2625,8548.0
2025-04-30 15:25:00,290.33,290.33,289.71,289.71,15000.0,289.3222,289.3222,288.7044,288.7044,15000.0
2025-04-30 15:30:00,289.74,290.22,289.71,289.95,22058.0,288.7343,289.2126,288.7044,288.9436,22058.0
2025-04-30 15:35:00,289.92,290.6,289.66,290.28,17077.0,288.9137,289.5913,288.6546,289.2724,17077.0
2025-04-30 15:40:00,290.34,291.6,290.24,291.6,12801.0,289.3322,290.5878,289.2326,290.5878,12801.0
2025-04-30 15:45:00,291.66,292.85,291.61,292.74,17229.0,290.6476,291.8335,290.5978,291.7239,17229.0
2025-04-30 15:50:00,292.82,294.69,292.73,294.34,50006.0,291.8036,293.6671,291.7139,293.3183,50006.0
2025-04-30 15:55:00,294.25,295.1,294.0,294.02,146263.0,293.2286,294.0757,292.9795,292.9994,146263.0
2025-05-01 09:30:00,302.0,304.55,300.75,302.8,95305.0,300.9517,303.4929,299.7061,301.749,95305.0
2025-05-01 09:35:00,302.25,303.41,300.24,301.13,59061.0,301.2009,302.3568,299.1978,300.0848,59061.0
2025-05-01 09:40:00,301.3,302.8,300.46,302.36,42061.0,300.2542,301.749,299.4171,301.3105,42061.0
2025-05-01 09:45:00,302.41,303.79,302.4,303.52,47347.0,301.3603,302.7355,301.3504,302.4665,47347.0
2025-05-01 09:50:00,303.53,303.77,302.88,303.37,66584.0,302.4764,302.7156,301.8287,302.317,66584.0
2025-05-01 09:55:00,303.35,303.35,302.07,302.24,56843.0,302.2971,302.2971,301.0215,301.1909,56843.0
2025-05-01 10:00:00,302.22,304.0,302.22,303.48,54997.0,301.171,302.9448,301.171,302.4266,54997.0
2025-05-01 10:05:00,303.57,305.12,303.57,304.24,62541.0,302.5163,304.0609,302.5163,303.184,62541.0
2025-05-01 10:10:00,304.3,304.31,302.81,303.06,76733.0,303.2438,303.2537,301.7589,302.0081,76733.0
2025-05-01 10:15:00,303.19,304.58,303.19,304.36,33433.0,302.1376,303.5228,302.1376,303.3035,33433.0
2025-05-01 10:20:00,304.36,305.04,303.88,304.88,34310.0,303.3035,303.9812,302.8252,303.8217,34310.0
2025-05-01 10:25:00,304.88,305.07,304.58,304.9,44118.0,303.8217,304.0111,303.5228,303.8417,44118.0
2025-05-01 10:30:00,304.9,304.97,304.0,304.69,66099.0,303.8417,303.9114,302.9448,303.6324,66099.0
2025-05-01 10:35:00,304.59,304.9,304.15,304.9,36154.0,303.5327,303.8417,303.0943,303.8417,36154.0
2025-05-01 10:40:00,304.91,304.93,303.6,303.64,15932.0,303.8516,303.8716,302.5462,302.586,15932.0
2025-05-01 10:45:00,303.74,305.2,303.58,305.2,19261.0,302.6857,304.1406,302.5263,304.1406,19261.0
2025-05-01 10:50:00,305.06,305.47,304.93,305.16,28748.0,304.0011,304.4097,303.8716,304.1008,28748.0
2025-05-01 10:55:00,305.26,305.95,305.2,305.82,20862.0,304.2004,304.888,304.1406,304.7585,20862.0
2025-05-01 11:00:00,305.83,306.0,304.91,305.25,88195.0,304.7684,304.9379,303.8516,304.1905,88195.0
2025-05-01 11:05:00,305.26,305.38,304.09,304.83,109781.0,304.2004,304.32,303.0345,303.7719,109781.0
2025-05-01 11:10:00,304.87,305.03,304.4,305.03,31029.0,303.8118,303.9712,303.3434,303.9712,31029.0
2025-05-01 11:15:00,305.12,305.75,304.9,305.61,35680.0,304.0609,304.6887,303.8417,304.5492,35680.0
2025-05-01 11:20:00,305.52,305.82,305.34,305.73,39468.0,304.4595,304.7585,304.2801,304.6688,39468.0
2025-05-01 11:25:00,305.73,306.1,305.4,305.54,49148.0,304.6688,305.0375,304.3399,304.4795,49148.0
2025-05-01 11:30:00,305.7,306.08,305.31,305.71,46931.0,304.6389,305.0176,304.2502,304.6489,46931.0
2025-05-01 11:35:00,305.61,306.02,305.05,305.56,19508.0,304.5492,304.9578,303.9912,304.4994,19508.0
2025-05-01 11:40:00,305.6,305.74,304.63,304.76,24940.0,304.5392,304.6788,303.5726,303.7022,24940.0
2025-05-01 11:45:00,304.66,304.92,304.33,304.46,26292.0,303.6025,303.8616,303.2737,303.4032,26292.0
2025-05-01 11:50:00,304.46,304.6,304.27,304.27,23271.0,303.4032,303.5427,303.2139,303.2139,23271.0
2025-05-01 11:55:00,304.28,304.41,303.41,303.9,30221.0,303.2238,303.3534,302.3568,302.8451,30221.0
2025-05-01 12:00:00,303.69,304.05,303.28,303.53,23663.0,302.6359,302.9946,302.2273,302.4764,23663.0
2025-05-01 12:05:00,303.62,303.81,303.3,303.77,21786.0,302.5661,302.7555,302.2472,302.7156,21786.0
2025-05-01 12:10:00,303.77,303.77,302.86,303.06,20590.0,302.7156,302.7156,301.8088,302.0081,20590.0
2025-05-01 12:15:00,303.05,303.05,302.34,302.63,13459.0,301.9981,301.9981,301.2906,301.5796,13459.0
2025-05-01 12:20:00,302.64,302.94,302.37,302.43,18395.0,301.5895,301.8885,301.3205,301.3802,18395.0
2025-05-01 12:25:00,302.31,303.16,302.24,303.16,15264.0,301.2607,302.1077,301.1909,302.1077,15264.0
2025-05-01 12:30:00,303.13,303.59,303.06,303.46,12247.0,302.0778,302.5362,302.0081,302.4067,12247.0
2025-05-01 12:35:00,303.59,303.89,303.44,303.5,12865.0,302.5362,302.8352,302.3867,302.4465,12865.0
2025-05-01 12:40:00,303.3,303.3,302.38,302.88,13577.0,302.2472,302.2472,301.3304,301.8287,13577.0
2025-05-01 12:45:00,302.65,303.02,302.39,302.42,13912.0,301.5995,301.9682,301.3404,301.3703,13912.0
2025-05-01 12:50:00,302.59,302.79,302.07,302.32,9221.0,301.5397,301.739,301.0215,301.2706,9221.0
2025-05-01 12:55:00,302.28,302.61,302.0,302.27,16232.0,301.2308,301.5596,300.9517,301.2208,16232.0
2025-05-01 13:00:00,302.33,303.6,302.22,303.6,9505.0,301.2806,302.5462,301.171,302.5462,9505.0
2025-05-01 13:05:00,303.45,304.02,303.24,303.9,8176.0,302.3967,302.9647,302.1874,302.8451,8176.0
2025-05-01 13:10:00,304.0,304.27,303.8,303.99,10338.0,302.9448,303.2139,302.7455,302.9348,10338.0
2025-05-01 13:15:00,303.99,304.66,303.98,304.2,21948.0,302.9348,303.6025,302.9249,303.1441,21948.0
2025-05-01 13:20:00,304.27,304.79,304.12,304.29,24590.0,303.2139,303.7321,303.0644,303.2338,24590.0
2025-05-01 13:25:00,304.3,304.35,303.23,303.35,16445.0,303.2438,303.2936,302.1775,302.2971,16445.0
2025-05-01 13:30:00,303.28,303.78,303.05,303.1,25606.0,302.2273,302.7256,301.9981,302.0479,25606.0
2025-05-01 13:35:00,303.19,303.37,302.54,302.71,27192.0,302.1376,302.317,301.4899,301.6593,27192.0
2025-05-01 13:40:00,302.55,302.68,301.6,301.74,19843.0,301.4998,301.6294,300.5531,300.6926,19843.0
2025-05-01 13:45:00,301.81,302.14,301.29,301.82,17455.0,300.7624,301.0913,300.2442,300.7724,17455.0
2025-05-01 13:50:00,301.83,302.09,301.0,301.53,13053.0,300.7823,301.0414,299.9552,300.4834,13053.0
2025-05-01 13:55:00,301.64,301.78,301.05,301.67,11134.0,300.593,300.7325,300.005,300.6229,11134.0
2025-05-01 14:00:00,301.59,302.22,301.59,302.22,19010.0,300.5432,301.171,300.5432,301.171,19010.0
2025-05-01 14:05:00,302.14,302.36,301.99,302.27,8386.0,301.0913,301.3105,300.9418,301.2208,8386.0
2025-05-01 14:10:00,302.1,302.53,301.88,302.3,23266.0,301.0514,301.4799,300.8322,301.2507,23266.0
2025-05-01 14:15:00,302.32,302.58,302.11,302.3,8323.0,301.2706,301.5297,301.0614,301.2507,8323.0
2025-05-01 14:20:00,302.37,302.37,301.84,301.93,9873.0,301.3205,301.3205,300.7923,300.882,9873.0
2025-05-01 14:25:00,301.85,302.39,301.37,302.39,18850.0,300.8023,301.3404,300.3239,301.3404,18850.0
2025-05-01 14:30:00,302.44,303.08,302.27,302.61,17731.0,301.3902,302.028,301.2208,301.5596,17731.0
2025-05-01 14:35:00,302.65,303.39,302.5,303.2,14215.0,301.5995,302.3369,301.45,302.1476,14215.0
2025-05-01 14:40:00,303.23,303.45,302.91,303.31,12246.0,302.1775,302.3967,301.8586,302.2572,12246.0
2025-05-01 14:45:00,303.27,303.56,303.03,303.54,16040.0,302.2173,302.5063,301.9782,302.4864,16040.0
2025-05-01 14:50:00,303.5,303.73,303.4,303.59,13292.0,302.4465,302.6757,302.3469,302.5362,13292.0
2025-05-01 14:55:00,303.55,303.78,303.43,303.6,19500.0,302.4964,302.7256,302.3768,302.5462,19500.0
2025-05-01 15:00:00,303.57,303.62,303.1,303.37,21374.0,302.5163,302.5661,302.0479,302.317,21374.0
2025-05-01 15:05:00,303.41,303.49,303.03,303.38,22284.0,302.3568,302.4366,301.9782,302.3269,22284.0
2025-05-01 15:10:00,303.27,303.44,303.0,303.16,33537.0,302.2173,302.3867,301.9483,302.1077,33537.0
2025-05-01 15:15:00,303.13,303.57,303.02,303.4,48388.0,302.0778,302.5163,301.9682,302.3469,48388.0
2025-05-01 15:20:00,303.41,303.62,303.31,303.47,38659.0,302.3568,302.5661,302.2572,302.4166,38659.0
2025-05-01 15:25:00,303.42,303.6,303.25,303.56,26380.0,302.3668,302.5462,302.1974,302.5063,26380.0
2025-05-01 15:30:00,303.63,303.75,303.06,303.16,29723.0,302.5761,302.6957,302.0081,302.1077,29723.0
2025-05-01 15:35:00,303.16,303.36,302.97,303.24,27121.0,302.1077,302.307,301.9184,302.1874,27121.0
2025-05-01 15:40:00,303.2,303.41,303.0,303.27,48026.0,302.1476,302.3568,301.9483,302.2173,48026.0
2025-05-01 15:45:00,303.28,304.41,303.28,304.11,53469.0,302.2273,303.3534,302.2273,303.0544,53469.0
2025-05-01 15:50:00,304.11,304.24,303.29,303.75,58957.0,303.0544,303.184,302.2373,302.6957,58957.0
2025-05-01 15:55:00,303.72,303.81,301.61,302.21,190303.0,302.6658,302.7555,300.5631,301.161,190303.0
2025-05-02 09:30:00,293.72,293.89,286.6,291.41,224306.0,292.7005,292.8699,285.6052,290.3985,224306.0
2025-05-02 09:35:00,291.13,293.38,289.01,293.28,137587.0,290.1195,292.3617,288.0068,292.262,137587.0
2025-05-02 09:40:00,293.1,295.0,292.29,293.2,85806.0,292.0826,293.976,291.2754,292.1823,85806.0
2025-05-02 09:45:00,293.2,294.21,292.23,293.36,55979.0,292.1823,293.1888,291.2157,292.3417,55979.0
2025-05-02 09:50:00,293.25,294.04,291.51,291.88,119456.0,292.2321,293.0194,290.4982,290.8669,119456.0
2025-05-02 09:55:00,291.88,292.59,291.4,291.88,32656.0,290.8669,291.5744,290.3885,290.8669,32656.0
2025-05-02 10:00:00,291.86,294.03,291.49,293.23,26368.0,290.8469,293.0094,290.4782,292.2122,26368.0
2025-05-02 10:05:00,293.76,294.47,293.71,294.09,34107.0,292.7403,293.4479,292.6905,293.0692,34107.0
2025-05-02 10:10:00,294.09,294.78,292.72,293.48,49138.0,293.0692,293.7568,291.704,292.4613,49138.0
2025-05-02 10:15:00,293.72,295.76,293.7,295.57,43164.0,292.7005,294.7334,292.6805,294.5441,43164.0
2025-05-02 10:20:00,295.24,296.19,294.97,296.16,32000.0,294.2152,295.1619,293.9461,295.132,32000.0
2025-05-02 10:25:00,296.1,296.8,295.06,296.77,48324.0,295.0722,295.7698,294.0358,295.7399,48324.0
2025-05-02 10:30:00,296.66,297.64,296.31,297.07,33615.0,295.6303,296.6069,295.2815,296.0389,33615.0
2025-05-02 10:35:00,297.25,297.25,295.3,295.9,23882.0,296.2182,296.2182,294.275,294.8729,23882.0
2025-05-02 10:40:00,295.8,295.96,294.67,294.67,10793.0,294.7733,294.9327,293.6472,293.6472,10793.0
2025-05-02 10:45:00,294.92,295.14,294.5,294.55,14227.0,293.8963,294.1156,293.4778,293.5276,14227.0
2025-05-02 10:50:00,294.46,295.99,293.75,295.56,13768.0,293.4379,294.9626,292.7304,294.5341,13768.0
2025-05-02 10:55:00,295.8,295.8,294.76,295.61,13694.0,294.7733,294.7733,293.7369,294.5839,13694.0
2025-05-02 11:00:00,295.65,296.48,295.25,295.62,9880.0,294.6238,295.4509,294.2252,294.5939,9880.0
2025-05-02 11:05:00,295.58,295.58,294.45,294.67,14869.0,294.554,294.554,293.4279,293.6472,14869.0
2025-05-02 11:10:00,294.63,295.95,294.63,295.61,15286.0,293.6073,294.9227,293.6073,294.5839,15286.0
2025-05-02 11:15:00,295.6,295.66,294.63,295.58,16785.0,294.574,294.6337,293.6073,294.554,16785.0
2025-05-02 11:20:00,295.43,295.91,294.6,294.98,18565.0,294.4045,294.8829,293.5774,293.9561,18565.0
2025-05-02 11:25:00,294.76,295.08,294.44,294.58,11887.0,293.7369,294.0558,293.418,293.5575,11887.0
2025-05-02 11:30:00,294.58,295.82,294.29,295.57,38297.0,293.5575,294.7932,293.2685,294.5441,38297.0
2025-05-02 11:35:00,295.57,297.31,295.28,297.31,24179.0,294.5441,296.278,294.2551,296.278,24179.0
2025-05-02 11:40:00,297.05,298.06,297.0,297.65,33444.0,296.0189,297.0254,295.9691,296.6168,33444.0
2025-05-02 11:45:00,297.74,298.53,297.31,297.41,21404.0,296.7065,297.4938,296.278,296.3777,21404.0
2025-05-02 11:50:00,297.27,297.4,296.02,296.55,25880.0,296.2382,296.3677,294.9925,295.5207,25880.0
2025-05-02 11:55:00,296.53,297.39,296.31,297.38,11626.0,295.5007,296.3577,295.2815,296.3478,11626.0
2025-05-02 12:00:00,297.38,298.9,297.07,298.9,27780.0,296.3478,297.8625,296.0389,297.8625,27780.0
2025-05-02 12:05:00,298.9,299.38,298.83,299.35,41785.0,297.8625,298.3408,297.7927,298.3109,41785.0
2025-05-02 12:10:00,299.22,299.69,299.0,299.66,15848.0,298.1814,298.6498,297.9622,298.6199,15848.0
2025-05-02 12:15:00,299.66,299.81,297.89,298.04,21665.0,298.6199,298.7693,296.856,297.0055,21665.0
2025-05-02 12:20:00,297.72,299.39,297.72,299.25,82483.0,296.6866,298.3508,296.6866,298.2113,82483.0
2025-05-02 12:25:00,299.27,300.02,298.64,299.55,66027.0,298.2312,298.9786,297.6034,298.5102,66027.0
2025-05-02 12:30:00,299.72,300.44,299.4,300.34,40661.0,298.6797,299.3972,298.3608,299.2975,40661.0
2025-05-02 12:35:00,300.36,300.81,299.87,300.75,35656.0,299.3174,299.7659,298.8291,299.7061,35656.0
2025-05-02 12:40:00,300.73,301.42,300.44,301.13,45375.0,299.6861,300.3738,299.3972,300.0848,45375.0
2025-05-02 12:45:00,301.11,301.24,300.54,300.8,31052.0,300.0648,300.1944,299.4968,299.7559,31052.0
2025-05-02 12:50:00,300.91,301.31,300.41,300.63,31326.0,299.8655,300.2641,299.3673,299.5865,31326.0
2025-05-02 12:55:00,300.75,301.5,300.58,301.22,29773.0,299.7061,300.4535,299.5367,300.1744,29773.0
2025-05-02 13:00:00,301.22,301.39,300.56,300.99,27335.0,300.1744,300.3439,299.5167,299.9452,27335.0
2025-05-02 13:05:00,300.97,301.53,300.86,301.44,30481.0,299.9253,300.4834,299.8157,300.3937,30481.0
2025-05-02 13:10:00,301.35,302.05,301.35,301.65,33826.0,300.304,301.0016,300.304,300.603,33826.0
2025-05-02 13:15:00,301.76,301.95,300.35,301.05,48407.0,300.7126,300.9019,299.3075,300.005,48407.0
2025-05-02 13:20:00,301.07,301.9,301.07,301.75,32426.0,300.025,300.8521,300.025,300.7026,32426.0
2025-05-02 13:25:00,301.75,302.27,301.46,302.12,37934.0,300.7026,301.2208,300.4136,301.0713,37934.0
2025-05-02 13:30:00,302.01,302.32,301.82,302.13,45044.0,300.9617,301.2706,300.7724,301.0813,45044.0
2025-05-02 13:35:00,302.13,302.6,302.03,302.55,29382.0,301.0813,301.5497,300.9816,301.4998,29382.0
2025-05-02 13:40:00,302.63,302.79,301.95,302.61,30141.0,301.5796,301.739,300.9019,301.5596,30141.0
2025-05-02 13:45:00,302.54,302.55,301.53,302.31,32545.0,301.4899,301.4998,300.4834,301.2607,32545.0
2025-05-02 13:50:00,302.38,302.85,302.29,302.82,28631.0,301.3304,301.7988,301.2407,301.7689,28631.0
2025-05-02 13:55:00,302.75,302.87,302.61,302.8,27402.0,301.6991,301.8187,301.5596,301.749,27402.0
2025-05-02 14:00:00,302.78,303.03,302.56,303.0,29145.0,301.729,301.9782,301.5098,301.9483,29145.0
2025-05-02 14:05:00,302.95,303.05,302.19,302.39,31781.0,301.8984,301.9981,301.1411,301.3404,31781.0
2025-05-02 14:10:00,302.37,303.14,302.17,303.03,40163.0,301.3205,302.0878,301.1211,301.9782,40163.0
2025-05-02 14:15:00,303.01,303.61,302.8,303.33,40701.0,301.9582,302.5562,301.749,302.2771,40701.0
2025-05-02 14:20:00,303.27,303.76,303.02,303.65,35233.0,302.2173,302.7056,301.9682,302.596,35233.0
2025-05-02 14:25:00,303.69,303.87,303.44,303.62,34261.0,302.6359,302.8152,302.3867,302.5661,34261.0
2025-05-02 14:30:00,303.67,303.97,302.69,302.71,36560.0,302.6159,302.9149,301.6393,301.6593,36560.0
2025-05-02 14:35:00,302.71,303.42,302.11,303.29,36105.0,301.6593,302.3668,301.0614,302.2373,36105.0
2025-05-02 14:40:00,303.28,303.43,302.95,303.35,29223.0,302.2273,302.3768,301.8984,302.2971,29223.0
2025-05-02 14:45:00,303.34,303.38,301.8,301.85,21904.0,302.2871,302.3269,300.7524,300.8023,21904.0
2025-05-02 14:50:00,301.93,302.94,301.73,302.81,42017.0,300.882,301.8885,300.6827,301.7589,42017.0
2025-05-02 14:55:00,302.82,302.87,302.3,302.5,38368.0,301.7689,301.8187,301.2507,301.45,38368.0
2025-05-02 15:00:00,302.46,302.58,301.87,301.99,35211.0,301.4101,301.5297,300.8222,300.9418,35211.0
2025-05-02 15:05:00,302.02,302.7,301.75,302.66,37692.0,300.9717,301.6493,300.7026,301.6094,37692.0
2025-05-02 15:10:00,302.63,302.88,302.26,302.66,35997.0,301.5796,301.8287,301.2108,301.6094,35997.0
2025-05-02 15:15:00,302.64,302.79,302.03,302.46,59347.0,301.5895,301.739,300.9816,301.4101,59347.0
2025-05-02 15:20:00,302.54,302.55,302.05,302.41,44797.0,301.4899,301.4998,301.0016,301.3603,44797.0
2025-05-02 15:25:00,302.35,303.18,302.26,303.02,50097.0,301.3005,302.1276,301.2108,301.9682,50097.0
2025-05-02 15:30:00,302.98,303.19,302.15,302.31,60858.0,301.9283,302.1376,301.1012,301.2607,60858.0
2025-05-02 15:35:00,302.26,302.98,302.24,302.92,80860.0,301.2108,301.9283,301.1909,301.8685,80860.0
2025-05-02 15:40:00,302.92,303.42,301.55,302.75,95498.0,301.8685,302.3668,300.5033,301.6991,95498.0
2025-05-02 15:45:00,302.85,302.94,299.69,299.97,50717.0,301.7988,301.8885,298.6498,298.9288,50717.0
2025-05-02 15:50:00,299.93,300.4,299.59,299.77,48036.0,298.8889,299.3573,298.5501,298.7295,48036.0
2025-05-02 15:55:00,299.71,300.11,299.14,299.62,148643.0,298.6697,299.0683,298.1017,298.58,148643.0
2025-05-05 09:30:00,296.17,296.5,293.07,295.07,51594.0,296.17,296.5,293.07,295.07,51594.0
2025-05-05 09:35:00,295.07,296.61,294.82,295.4,11892.0,295.07,296.61,294.82,295.4,11892.0
2025-05-05 09:40:00,295.48,297.09,295.48,296.79,10416.0,295.48,297.09,295.48,296.79,10416.0
2025-05-05 09:45:00,296.72,298.19,296.42,297.99,9749.0,296.72,298.19,296.42,297.99,9749.0
2025-05-05 09:50:00,297.69,298.42,297.2,298.0,10283.0,297.69,298.42,297.2,298.0,10283.0
2025-05-05 09:55:00,298.07,300.22,298.07,300.03,17716.0,298.07,300.22,298.07,300.03,17716.0
2025-05-05 10:00:00,300.0,301.0,299.95,300.13,20470.0,300.0,301.0,299.95,300.13,20470.0
2025-05-05 10:05:00,300.0,300.35,299.36,299.57,10290.0,300.0,300.35,299.36,299.57,10290.0
2025-05-05 10:10:00,299.72,299.76,298.74,299.0,16119.0,299.72,299.76,298.74,299.0,16119.0
2025-05-05 10:15:00,299.31,299.91,299.27,299.56,7599.0,299.31,299.91,299.27,299.56,7599.0
2025-05-05 10:20:00,299.76,299.95,299.15,299.16,8226.0,299.76,299.95,299.15,299.16,8226.0
2025-05-05 10:25:00,299.4,300.0,298.87,299.77,17467.0,299.4,300.0,298.87,299.77,17467.0
2025-05-05 10:30:00,299.78,300.09,299.04,299.31,10946.0,299.78,300.09,299.04,299.31,10946.0
2025-05-05 10:35:00,299.29,299.82,298.91,299.82,9199.0,299.29,299.82,298.91,299.82,9199.0
2025-05-05 10:40:00,299.66,299.95,299.35,299.56,4258.0,299.66,299.95,299.35,299.56,4258.0
2025-05-05 10:45:00,299.68,299.68,299.12,299.61,4326.0,299.68,299.68,299.12,299.61,4326.0
2025-05-05 10:50:00,299.29,299.3,298.78,299.24,9531.0,299.29,299.3,298.78,299.24,9531.0
2025-05-05 10:55:00,299.4,301.06,299.36,300.82,22423.0,299.4,301.06,299.36,300.82,22423.0
2025-05-05 11:00:00,300.82,300.9,300.35,300.4,15422.0,300.82,300.9,300.35,300.4,15422.0
2025-05-05 11:05:00,300.33,300.59,300.11,300.45,9850.0,300.33,300.59,300.11,300.45,9850.0
2025-05-05 11:10:00,300.45,300.54,300.17,300.41,7045.0,300.45,300.54,300.17,300.41,7045.0
2025-05-05 11:15:00,300.26,300.57,300.19,300.38,12039.0,300.26,300.57,300.19,300.38,12039.0
2025-05-05 11:20:00,300.43,300.87,300.43,300.66,5662.0,300.43,300.87,300.43,300.66,5662.0
2025-05-05 11:25:00,300.67,300.67,300.09,300.09,3435.0,300.67,300.67,300.09,300.09,3435.0
2025-05-05 11:30:00,300.17,300.4,299.84,300.14,9846.0,300.17,300.4,299.84,300.14,9846.0
2025-05-05 11:35:00,300.26,300.26,299.49,299.49,2608.0,300.26,300.26,299.49,299.49,2608.0
2025-05-05 11:40:00,299.85,300.45,299.74,300.31,5257.0,299.85,300.45,299.74,300.31,5257.0
2025-05-05 11:45:00,300.32,300.59,300.23,300.27,3751.0,300.32,300.59,300.23,300.27,3751.0
2025-05-05 11:50:00,300.38,300.74,300.29,300.64,3958.0,300.38,300.74,300.29,300.64,3958.0
2025-05-05 11:55:00,300.75,300.75,300.14,300.43,3042.0,300.75,300.75,300.14,300.43,3042.0
2025-05-05 12:00:00,300.42,301.18,300.27,301.0,4069.0,300.42,301.18,300.27,301.0,4069.0
2025-05-05 12:05:00,300.91,301.29,300.73,300.74,7607.0,300.91,301.29,300.73,300.74,7607.0
2025-05-05 12:10:00,300.87,301.05,300.87,300.9,1500.0,300.87,301.05,300.87,300.9,1500.0
2025-05-05 12:15:00,300.9,301.21,300.9,301.0,3100.0,300.9,301.21,300.9,301.0,3100.0
2025-05-05 12:20:00,301.0,301.2,300.94,300.98,3584.0,301.0,301.2,300.94,300.98,3584.0
2025-05-05 12:25:00,300.98,300.98,300.47,300.55,2972.0,300.98,300.98,300.47,300.55,2972.0
2025-05-05 12:30:00,300.55,300.64,300.27,300.45,9764.0,300.55,300.64,300.27,300.45,9764.0
2025-05-05 12:35:00,300.47,301.06,300.36,301.06,4621.0,300.47,301.06,300.36,301.06,4621.0
2025-05-05 12:40:00,301.04,301.29,301.04,301.17,4899.0,301.04,301.29,301.04,301.17,4899.0
2025-05-05 12:45:00,301.17,301.27,301.03,301.09,10570.0,301.17,301.27,301.03,301.09,10570.0
2025-05-05 12:50:00,301.1,301.15,300.78,300.93,3055.0,301.1,301.15,300.78,300.93,3055.0
2025-05-05 12:55:00,300.83,300.83,300.3,300.63,5426.0,300.83,300.83,300.3,300.63,5426.0
2025-05-05 13:00:00,300.54,300.54,300.32,300.34,1353.0,300.54,300.54,300.32,300.34,1353.0
2025-05-05 13:05:00,300.32,300.52,300.11,300.18,8963.0,300.32,300.52,300.11,300.18,8963.0
2025-05-05 13:10:00,300.3,300.46,299.97,300.16,10881.0,300.3,300.46,299.97,300.16,10881.0
2025-05-05 13:15:00,300.15,300.15,299.75,300.0,5635.0,300.15,300.15,299.75,300.0,5635.0
2025-05-05 13:20:00,299.93,299.93,299.16,299.19,8524.0,299.93,299.93,299.16,299.19,8524.0
2025-05-05 13:25:00,299.45,299.7,299.4,299.68,4632.0,299.45,299.7,299.4,299.68,4632.0
2025-05-05 13:30:00,299.68,300.07,299.68,299.93,5315.0,299.68,300.07,299.68,299.93,5315.0
2025-05-05 13:35:00,299.93,300.31,299.93,300.31,8595.0,299.93,300.31,299.93,300.31,8595.0
2025-05-05 13:40:00,300.29,300.4,299.92,300.07,3613.0,300.29,300.4,299.92,300.07,3613.0
2025-05-05 13:45:00,300.08,300.33,299.99,300.23,4147.0,300.08,300.33,299.99,300.23,4147.0
2025-05-05 13:50:00,300.23,300.61,300.23,300.48,6942.0,300.23,300.61,300.23,300.48,6942.0
2025-05-05 13:55:00,300.48,300.57,300.28,300.57,8284.0,300.48,300.57,300.28,300.57,8284.0
2025-05-05 14:00:00,300.57,301.11,300.49,300.99,7416.0,300.57,301.11,300.49,300.99,7416.0
2025-05-05 14:05:00,301.05,301.13,300.71,300.78,8023.0,301.05,301.13,300.71,300.78,8023.0
2025-05-05 14:10:00,300.7,300.85,300.59,300.67,7815.0,300.7,300.85,300.59,300.67,7815.0
2025-05-05 14:15:00,300.65,300.9,300.65,300.78,6617.0,300.65,300.9,300.65,300.78,6617.0
2025-05-05 14:20:00,300.8,300.8,300.52,300.7,10416.0,300.8,300.8,300.52,300.7,10416.0
2025-05-05 14:25:00,300.74,300.85,300.54,300.65,4828.0,300.74,300.85,300.54,300.65,4828.0
2025-05-05 14:30:00,300.64,301.14,300.57,301.04,5011.0,300.64,301.14,300.57,301.04,5011.0
2025-05-05 14:35:00,301.03,301.3,300.99,301.07,7822.0,301.03,301.3,300.99,301.07,7822.0
2025-05-05 14:40:00,301.09,301.49,301.03,301.48,8521.0,301.09,301.49,301.03,301.48,8521.0
2025-05-05 14:45:00,301.39,301.48,301.31,301.4,6665.0,301.39,301.48,301.31,301.4,6665.0
2025-05-05 14:50:00,301.41,301.51,300.95,300.95,8449.0,301.41,301.51,300.95,300.95,8449.0
2025-05-05 14:55:00,301.03,301.03,300.78,300.88,6385.0,301.03,301.03,300.78,300.88,6385.0
2025-05-05 15:00:00,300.93,300.95,300.54,300.75,10210.0,300.93,300.95,300.54,300.75,10210.0
2025-05-05 15:05:00,300.74,300.91,300.36,300.41,14106.0,300.74,300.91,300.36,300.41,14106.0
2025-05-05 15:10:00,300.41,300.42,299.97,300.38,16199.0,300.41,300.42,299.97,300.38,16199.0
2025-05-05 15:15:00,300.37,300.6,300.05,300.15,9433.0,300.37,300.6,300.05,300.15,9433.0
2025-05-05 15:20:00,300.05,300.24,299.84,300.02,13367.0,300.05,300.24,299.84,300.02,13367.0
2025-05-05 15:25:00,300.07,300.46,299.94,300.38,7116.0,300.07,300.46,299.94,300.38,7116.0
2025-05-05 15:30:00,300.34,300.49,300.24,300.4,7808.0,300.34,300.49,300.24,300.4,7808.0
2025-05-05 15:35:00,300.36,300.5,300.14,300.27,17269.0,300.36,300.5,300.14,300.27,17269.0
2025-05-05 15:40:00,300.28,300.53,299.87,300.07,16720.0,300.28,300.53,299.87,300.07,16720.0
2025-05-05 15:45:00,300.05,300.05,299.32,299.86,25740.0,300.05,300.05,299.32,299.86,25740.0
2025-05-05 15:50:00,299.98,299.98,299.33,299.41,31311.0,299.98,299.98,299.33,299.41,31311.0
2025-05-05 15:55:00,299.32,299.41,298.43,298.65,119152.0,299.32,299.41,298.43,298.65,119152.0
2025-05-06 09:30:00,296.28,299.24,296.25,298.16,33547.0,296.28,299.24,296.25,298.16,33547.0
2025-05-06 09:35:00,297.8,299.53,297.8,299.49,1855.0,297.8,299.53,297.8,299.49,1855.0
2025-05-06 09:40:00,299.63,299.63,298.6,298.6,13116.0,299.63,299.63,298.6,298.6,13116.0
2025-05-06 09:45:00,298.56,298.78,297.42,297.43,33559.0,298.56,298.78,297.42,297.43,33559.0
2025-05-06 09:50:00,297.43,297.58,296.44,296.44,7110.0,297.43,297.58,296.44,296.44,7110.0
2025-05-06 09:55:00,296.24,297.19,296.08,296.84,10122.0,296.24,297.19,296.08,296.84,10122.0
2025-05-06 10:00:00,296.83,298.9,296.49,297.26,73409.0,296.83,298.9,296.49,297.26,73409.0
2025-05-06 10:05:00,297.33,297.63,297.05,297.27,30398.0,297.33,297.63,297.05,297.27,30398.0
2025-05-06 10:10:00,297.34,297.51,297.0,297.14,14149.0,297.34,297.51,297.0,297.14,14149.0
2025-05-06 10:15:00,297.14,298.06,297.1,298.0,35118.0,297.14,298.06,297.1,298.0,35118.0
2025-05-06 10:20:00,297.99,298.78,297.99,298.68,10732.0,297.99,298.78,297.99,298.68,10732.0
2025-05-06 10:25:00,298.54,298.65,297.8,298.11,6598.0,298.54,298.65,297.8,298.11,6598.0
2025-05-06 10:30:00,298.27,298.49,298.0,298.43,11651.0,298.27,298.49,298.0,298.43,11651.0
2025-05-06 10:35:00,298.43,298.43,297.96,298.29,19162.0,298.43,298.43,297.96,298.29,19162.0
2025-05-06 10:40:00,298.29,298.52,298.01,298.17,11819.0,298.29,298.52,298.01,298.17,11819.0
2025-05-06 10:45:00,298.28,298.64,298.15,298.31,13448.0,298.28,298.64,298.15,298.31,13448.0
2025-05-06 10:50:00,298.41,298.46,297.47,297.57,5590.0,298.41,298.46,297.47,297.57,5590.0
2025-05-06 10:55:00,297.46,297.98,297.27,297.77,9638.0,297.46,297.98,297.27,297.77,9638.0
2025-05-06 11:00:00,297.8,298.54,297.79,298.39,12450.0,297.8,298.54,297.79,298.39,12450.0
2025-05-06 11:05:00,298.33,298.78,297.99,298.1,17765.0,298.33,298.78,297.99,298.1,17765.0
2025-05-06 11:10:00,298.1,298.66,297.99,298.66,6498.0,298.1,298.66,297.99,298.66,6498.0
2025-05-06 11:15:00,298.59,299.11,298.49,298.97,11732.0,298.59,299.11,298.49,298.97,11732.0
2025-05-06 11:20:00,299.04,299.17,298.85,298.92,5633.0,299.04,299.17,298.85,298.92,5633.0
2025-05-06 11:25:00,298.95,299.14,298.83,298.85,5347.0,298.95,299.14,298.83,298.85,5347.0
2025-05-06 11:30:00,298.81,298.93,298.37,298.93,11034.0,298.81,298.93,298.37,298.93,11034.0
2025-05-06 11:35:00,298.85,299.22,298.73,299.17,5962.0,298.85,299.22,298.73,299.17,5962.0
2025-05-06 11:40:00,299.35,301.25,298.97,299.92,89478.0,299.35,301.25,298.97,299.92,89478.0
2025-05-06 11:45:00,299.93,300.0,299.5,299.63,11882.0,299.93,300.0,299.5,299.63,11882.0
2025-05-06 11:50:00,299.66,299.8,299.15,299.42,5541.0,299.66,299.8,299.15,299.42,5541.0
2025-05-06 11:55:00,299.42,299.68,299.27,299.49,3991.0,299.42,299.68,299.27,299.49,3991.0
2025-05-06 12:00:00,299.53,299.74,299.43,299.61,3609.0,299.53,299.74,299.43,299.61,3609.0
2025-05-06 12:05:00,299.56,299.56,298.93,298.93,6105.0,299.56,299.56,298.93,298.93,6105.0
2025-05-06 12:10:00,298.94,300.62,298.79,300.32,14954.0,298.94,300.62,298.79,300.32,14954.0
2025-05-06 12:15:00,300.32,300.39,299.83,299.95,12853.0,300.32,300.39,299.83,299.95,12853.0
2025-05-06 12:20:00,299.9,299.9,298.58,298.66,4166.0,299.9,299.9,298.58,298.66,4166.0
2025-05-06 12:25:00,298.51,299.0,298.51,298.62,5634.0,298.51,299.0,298.51,298.62,5634.0
2025-05-06 12:30:00,298.68,298.89,298.55,298.67,1988.0,298.68,298.89,298.55,298.67,1988.0
2025-05-06 12:35:00,298.74,298.79,298.27,298.29,8044.0,298.74,298.79,298.27,298.29,8044.0
2025-05-06 12:40:00,298.25,298.26,297.56,297.77,10616.0,298.25,298.26,297.56,297.77,10616.0
2025-05-06 12:45:00,297.55,297.69,297.36,297.38,1149.0,297.55,297.69,297.36,297.38,1149.0
2025-05-06 12:50:00,297.35,297.45,296.74,296.93,6450.0,297.35,297.45,296.74,296.93,6450.0
2025-05-06 12:55:00,296.88,296.89,296.38,296.39,6677.0,296.88,296.89,296.38,296.39,6677.0
2025-05-06 13:00:00,296.52,296.96,296.47,296.51,8493.0,296.52,296.96,296.47,296.51,8493.0
2025-05-06 13:05:00,296.58,297.53,296.58,297.5,4852.0,296.58,297.53,296.58,297.5,4852.0
2025-05-06 13:10:00,297.31,297.53,297.13,297.51,12348.0,297.31,297.53,297.13,297.51,12348.0
2025-05-06 13:15:00,297.51,297.74,297.42,297.67,5356.0,297.51,297.74,297.42,297.67,5356.0
2025-05-06 13:20:00,297.57,297.63,297.19,297.32,11596.0,297.57,297.63,297.19,297.32,11596.0
2025-05-06 13:25:00,297.32,297.59,297.16,297.59,2135.0,297.32,297.59,297.16,297.59,2135.0
2025-05-06 13:30:00,297.47,297.84,297.47,297.66,2869.0,297.47,297.84,297.47,297.66,2869.0
2025-05-06 13:35:00,297.8,297.8,297.31,297.51,4274.0,297.8,297.8,297.31,297.51,4274.0
2025-05-06 13:40:00,297.48,297.48,297.1,297.12,2250.0,297.48,297.48,297.1,297.12,2250.0
2025-05-06 13:45:00,297.07,297.07,296.91,296.91,5004.0,297.07,297.07,296.91,296.91,5004.0
2025-05-06 13:50:00,296.82,297.28,296.76,297.08,6396.0,296.82,297.28,296.76,297.08,6396.0
2025-05-06 13:55:00,297.06,299.0,296.84,297.26,65131.0,297.06,299.0,296.84,297.26,65131.0
2025-05-06 14:00:00,297.24,297.73,297.05,297.33,9619.0,297.24,297.73,297.05,297.33,9619.0
2025-05-06 14:05:00,297.43,297.62,297.12,297.56,3041.0,297.43,297.62,297.12,297.56,3041.0
2025-05-06 14:10:00,297.59,297.59,297.27,297.42,5847.0,297.59,297.59,297.27,297.42,5847.0
2025-05-06 14:15:00,297.48,297.92,297.48,297.71,4467.0,297.48,297.92,297.48,297.71,4467.0
2025-05-06 14:20:00,298.0,298.3,297.98,298.29,6117.0,298.0,298.3,297.98,298.29,6117.0
2025-05-06 14:25:00,298.42,298.71,298.34,298.69,6877.0,298.42,298.71,298.34,298.69,6877.0
2025-05-06 14:30:00,298.69,299.7,298.57,299.5,19571.0,298.69,299.7,298.57,299.5,19571.0
2025-05-06 14:35:00,299.5,299.56,299.22,299.4,12654.0,299.5,299.56,299.22,299.4,12654.0
2025-05-06 14:40:00,299.51,299.63,299.33,299.38,6532.0,299.51,299.63,299.33,299.38,6532.0
2025-05-06 14:45:00,299.39,299.51,299.21,299.38,6668.0,299.39,299.51,299.21,299.38,6668.0
2025-05-06 14:50:00,299.25,299.66,299.01,299.66,9344.0,299.25,299.66,299.01,299.66,9344.0
2025-05-06 14:55:00,299.55,299.87,299.55,299.82,3454.0,299.55,299.87,299.55,299.82,3454.0
2025-05-06 15:00:00,299.78,299.93,299.61,299.61,11904.0,299.78,299.93,299.61,299.61,11904.0
2025-05-06 15:05:00,299.62,299.63,298.99,299.25,13160.0,299.62,299.63,298.99,299.25,13160.0
2025-05-06 15:10:00,299.25,299.37,298.87,299.37,7740.0,299.25,299.37,298.87,299.37,7740.0
2025-05-06 15:15:00,299.44,299.66,299.35,299.35,23167.0,299.44,299.66,299.35,299.35,23167.0
2025-05-06 15:20:00,299.3,299.3,299.03,299.13,10380.0,299.3,299.3,299.03,299.13,10380.0
2025-05-06 15:25:00,299.26,299.5,299.21,299.42,6942.0,299.26,299.5,299.21,299.42,6942.0
2025-05-06 15:30:00,299.51,299.74,299.29,299.43,27110.0,299.51,299.74,299.29,299.43,27110.0
2025-05-06 15:35:00,299.47,299.53,298.76,298.82,28675.0,299.47,299.53,298.76,298.82,28675.0
2025-05-06 15:40:00,298.82,299.04,298.57,298.72,11989.0,298.82,299.04,298.57,298.72,11989.0
2025-05-06 15:45:00,298.74,299.13,298.66,298.86,15615.0,298.74,299.13,298.66,298.86,15615.0
2025-05-06 15:50:00,298.78,298.91,298.11,298.19,20481.0,298.78,298.91,298.11,298.19,20481.0
2025-05-06 15:55:00,298.21,298.62,297.9,297.99,125890.0,298.21,298.62,297.9,297.99,125890.0
2025-05-07 09:30:00,299.51,300.17,298.64,298.67,30574.0,299.51,300.17,298.64,298.67,30574.0
2025-05-07 09:35:00,298.35,299.06,297.79,298.83,14332.0,298.35,299.06,297.79,298.83,14332.0
2025-05-07 09:40:00,298.69,299.41,298.58,298.72,12561.0,298.69,299.41,298.58,298.72,12561.0
2025-05-07 09:45:00,298.66,298.93,296.93,297.26,22700.0,298.66,298.93,296.93,297.26,22700.0
2025-05-07 09:50:00,297.25,298.11,297.03,297.44,21587.0,297.25,298.11,297.03,297.44,21587.0
2025-05-07 09:55:00,297.65,298.79,297.58,298.78,9201.0,297.65,298.79,297.58,298.78,9201.0
2025-05-07 10:00:00,298.65,299.66,298.51,299.41,14653.0,298.65,299.66,298.51,299.41,14653.0
2025-05-07 10:05:00,299.31,300.43,299.23,300.42,5785.0,299.31,300.43,299.23,300.42,5785.0
2025-05-07 10:10:00,300.28,300.49,299.63,300.38,10929.0,300.28,300.49,299.63,300.38,10929.0
2025-05-07 10:15:00,300.34,300.69,300.34,300.46,11253.0,300.34,300.69,300.34,300.46,11253.0
2025-05-07 10:20:00,300.33,300.54,299.73,300.36,9807.0,300.33,300.54,299.73,300.36,9807.0
2025-05-07 10:25:00,300.24,300.73,299.88,300.73,7018.0,300.24,300.73,299.88,300.73,7018.0
2025-05-07 10:30:00,300.75,301.11,300.59,300.81,6346.0,300.75,301.11,300.59,300.81,6346.0
2025-05-07 10:35:00,301.01,301.37,300.8,301.09,5277.0,301.01,301.37,300.8,301.09,5277.0
2025-05-07 10:40:00,300.92,301.02,300.63,300.75,5222.0,300.92,301.02,300.63,300.75,5222.0
2025-05-07 10:45:00,300.69,301.0,300.63,300.73,12681.0,300.69,301.0,300.63,300.73,12681.0
2025-05-07 10:50:00,300.73,300.83,299.91,299.96,9518.0,300.73,300.83,299.91,299.96,9518.0
2025-05-07 10:55:00,300.15,300.15,299.59,300.15,15936.0,300.15,300.15,299.59,300.15,15936.0
2025-05-07 11:00:00,300.02,300.11,299.5,300.11,3036.0,300.02,300.11,299.5,300.11,3036.0
2025-05-07 11:05:00,299.99,300.45,299.92,300.23,3649.0,299.99,300.45,299.92,300.23,3649.0
2025-05-07 11:10:00,300.26,301.85,300.26,300.31,55743.0,300.26,301.85,300.26,300.31,55743.0
2025-05-07 11:15:00,300.29,300.52,300.0,300.22,17837.0,300.29,300.52,300.0,300.22,17837.0
2025-05-07 11:20:00,300.23,300.37,300.04,300.2,4761.0,300.23,300.37,300.04,300.2,4761.0
2025-05-07 11:25:00,300.21,300.54,300.17,300.54,3257.0,300.21,300.54,300.17,300.54,3257.0
2025-05-07 11:30:00,300.49,300.89,300.49,300.68,3141.0,300.49,300.89,300.49,300.68,3141.0
2025-05-07 11:35:00,300.89,301.09,300.62,300.9,19765.0,300.89,301.09,300.62,300.9,19765.0
2025-05-07 11:40:00,300.91,301.39,300.9,301.35,4899.0,300.91,301.39,300.9,301.35,4899.0
2025-05-07 11:45:00,301.35,301.35,300.34,300.34,2744.0,301.35,301.35,300.34,300.34,2744.0
2025-05-07 11:50:00,300.4,300.6,300.2,300.46,3476.0,300.4,300.6,300.2,300.46,3476.0
2025-05-07 11:55:00,300.37,300.87,300.36,300.75,8708.0,300.37,300.87,300.36,300.75,8708.0
2025-05-07 12:00:00,300.76,300.96,300.6,300.78,7470.0,300.76,300.96,300.6,300.78,7470.0
2025-05-07 12:05:00,300.9,300.97,300.67,300.95,2311.0,300.9,300.97,300.67,300.95,2311.0
2025-05-07 12:10:00,301.08,301.3,300.95,301.2,2996.0,301.08,301.3,300.95,301.2,2996.0
2025-05-07 12:15:00,301.16,301.44,300.99,301.31,3380.0,301.16,301.44,300.99,301.31,3380.0
2025-05-07 12:20:00,301.33,301.35,300.64,300.97,4569.0,301.33,301.35,300.64,300.97,4569.0
2025-05-07 12:25:00,301.08,301.39,300.89,300.99,4170.0,301.08,301.39,300.89,300.99,4170.0
2025-05-07 12:30:00,300.94,301.32,300.92,301.32,2520.0,300.94,301.32,300.92,301.32,2520.0
2025-05-07 12:35:00,301.32,301.32,300.94,301.23,2486.0,301.32,301.32,300.94,301.23,2486.0
2025-05-07 12:40:00,301.26,301.98,301.24,301.71,9640.0,301.26,301.98,301.24,301.71,9640.0
2025-05-07 12:45:00,301.68,301.82,301.5,301.51,3214.0,301.68,301.82,301.5,301.51,3214.0
2025-05-07 12:50:00,301.66,302.07,301.57,302.07,4597.0,301.66,302.07,301.57,302.07,4597.0
2025-05-07 12:55:00,302.04,302.25,301.92,302.06,4513.0,302.04,302.25,301.92,302.06,4513.0
2025-05-07 13:00:00,301.87,302.2,301.81,302.15,2700.0,301.87,302.2,301.81,302.15,2700.0
2025-05-07 13:05:00,302.12,302.49,301.97,302.49,8565.0,302.12,302.49,301.97,302.49,8565.0
2025-05-07 13:10:00,302.42,302.68,302.33,302.46,6020.0,302.42,302.68,302.33,302.46,6020.0
2025-05-07 13:15:00,302.46,302.56,302.08,302.22,6900.0,302.46,302.56,302.08,302.22,6900.0
2025-05-07 13:20:00,302.08,302.62,301.97,302.46,6640.0,302.08,302.62,301.97,302.46,6640.0
2025-05-07 13:25:00,302.59,302.59,302.35,302.47,6753.0,302.59,302.59,302.35,302.47,6753.0
2025-05-07 13:30:00,302.44,302.68,302.37,302.53,3530.0,302.44,302.68,302.37,302.53,3530.0
2025-05-07 13:35:00,302.53,302.53,302.03,302.26,7247.0,302.53,302.53,302.03,302.26,7247.0
2025-05-07 13:40:00,302.23,302.47,302.16,302.33,7285.0,302.23,302.47,302.16,302.33,7285.0
2025-05-07 13:45:00,302.25,302.51,302.24,302.45,3305.0,302.25,302.51,302.24,302.45,3305.0
2025-05-07 13:50:00,302.46,302.47,301.4,301.56,22052.0,302.46,302.47,301.4,301.56,22052.0
2025-05-07 13:55:00,301.59,301.86,301.28,301.54,6790.0,301.59,301.86,301.28,301.54,6790.0
2025-05-07 14:00:00,301.86,302.89,301.46,301.88,6427.0,301.86,302.89,301.46,301.88,6427.0
2025-05-07 14:05:00,301.97,301.97,299.7,299.84,14906.0,301.97,301.97,299.7,299.84,14906.0
2025-05-07 14:10:00,299.85,300.54,299.7,299.91,10010.0,299.85,300.54,299.7,299.91,10010.0
2025-05-07 14:15:00,299.88,300.12,299.63,300.06,6640.0,299.88,300.12,299.63,300.06,6640.0
2025-05-07 14:20:00,300.11,300.87,300.11,300.53,6828.0,300.11,300.87,300.11,300.53,6828.0
2025-05-07 14:25:00,300.52,300.7,300.17,300.49,10126.0,300.52,300.7,300.17,300.49,10126.0
2025-05-07 14:30:00,300.43,301.59,300.19,301.59,10833.0,300.43,301.59,300.19,301.59,10833.0
2025-05-07 14:35:00,301.54,302.03,301.15,301.6,13439.0,301.54,302.03,301.15,301.6,13439.0
2025-05-07 14:40:00,302.03,302.19,301.43,301.51,4363.0,302.03,302.19,301.43,301.51,4363.0
2025-05-07 14:45:00,301.69,301.78,300.17,300.65,17380.0,301.69,301.78,300.17,300.65,17380.0
2025-05-07 14:50:00,300.76,300.97,299.84,300.4,10021.0,300.76,300.97,299.84,300.4,10021.0
2025-05-07 14:55:00,300.59,302.38,300.34,302.01,13895.0,300.59,302.38,300.34,302.01,13895.0
2025-05-07 15:00:00,302.01,302.01,301.24,301.75,8644.0,302.01,302.01,301.24,301.75,8644.0
2025-05-07 15:05:00,301.56,302.09,301.4,301.78,7556.0,301.56,302.09,301.4,301.78,7556.0
2025-05-07 15:10:00,301.75,301.96,301.12,301.82,7011.0,301.75,301.96,301.12,301.82,7011.0
2025-05-07 15:15:00,301.54,301.92,301.25,301.85,7505.0,301.54,301.92,301.25,301.85,7505.0
2025-05-07 15:20:00,301.87,301.91,301.08,301.25,7341.0,301.87,301.91,301.08,301.25,7341.0
2025-05-07 15:25:00,301.24,301.24,300.12,300.28,9282.0,301.24,301.24,300.12,300.28,9282.0
2025-05-07 15:30:00,300.26,300.56,299.86,299.99,8528.0,300.26,300.56,299.86,299.99,8528.0
2025-05-07 15:35:00,299.84,300.89,299.84,300.68,16483.0,299.84,300.89,299.84,300.68,16483.0
2025-05-07 15:40:00,300.67,303.3,300.53,302.13,30713.0,300.67,303.3,300.53,302.13,30713.0
2025-05-07 15:45:00,302.28,302.98,301.77,302.06,30094.0,302.28,302.98,301.77,302.06,30094.0
2025-05-07 15:50:00,301.94,301.94,301.01,301.59,34659.0,301.94,301.94,301.01,301.59,34659.0
2025-05-07 15:55:00,301.8,302.55,301.05,302.13,93198.0,301.8,302.55,301.05,302.13,93198.0
2025-05-08 09:30:00,304.54,305.51,304.22,305.0,37872.0,304.54,305.51,304.22,305.0,37872.0
2025-05-08 09:35:00,304.95,305.83,304.3,304.85,12547.0,304.95,305.83,304.3,304.85,12547.0
2025-05-08 09:40:00,304.58,306.0,304.28,305.7,12824.0,304.58,306.0,304.28,305.7,12824.0
2025-05-08 09:45:00,305.4,305.58,304.85,305.16,12979.0,305.4,305.58,304.85,305.16,12979.0
2025-05-08 09:50:00,305.18,305.78,305.01,305.31,10452.0,305.18,305.78,305.01,305.31,10452.0
2025-05-08 09:55:00,305.31,306.05,305.17,305.5,16380.0,305.31,306.05,305.17,305.5,16380.0
2025-05-08 10:00:00,305.52,306.85,305.51,306.16,18047.0,305.52,306.85,305.51,306.16,18047.0
2025-05-08 10:05:00,306.01,306.27,305.54,305.76,12570.0,306.01,306.27,305.54,305.76,12570.0
2025-05-08 10:10:00,305.71,305.71,304.56,304.93,8941.0,305.71,305.71,304.56,304.93,8941.0
2025-05-08 10:15:00,305.0,305.3,304.8,305.11,10508.0,305.0,305.3,304.8,305.11,10508.0
2025-05-08 10:20:00,305.12,305.92,305.06,305.49,34394.0,305.12,305.92,305.06,305.49,34394.0
2025-05-08 10:25:00,305.62,306.25,305.62,306.17,6750.0,305.62,306.25,305.62,306.17,6750.0
2025-05-08 10:30:00,306.04,306.58,305.94,306.27,14280.0,306.04,306.58,305.94,306.27,14280.0
2025-05-08 10:35:00,306.25,306.35,305.33,305.68,7929.0,306.25,306.35,305.33,305.68,7929.0
2025-05-08 10:40:00,305.5,305.95,305.24,305.89,5563.0,305.5,305.95,305.24,305.89,5563.0
2025-05-08 10:45:00,305.84,305.97,305.39,305.6,11674.0,305.84,305.97,305.39,305.6,11674.0
2025-05-08 10:50:00,305.56,306.01,304.99,305.24,11872.0,305.56,306.01,304.99,305.24,11872.0
2025-05-08 10:55:00,305.09,305.78,304.85,305.23,8045.0,305.09,305.78,304.85,305.23,8045.0
2025-05-08 11:00:00,304.98,305.69,304.91,305.35,9862.0,304.98,305.69,304.91,305.35,9862.0
2025-05-08 11:05:00,305.34,306.39,305.33,306.25,4837.0,305.34,306.39,305.33,306.25,4837.0
2025-05-08 11:10:00,306.29,306.57,306.07,306.49,10752.0,306.29,306.57,306.07,306.49,10752.0
2025-05-08 11:15:00,306.65,306.86,306.47,306.82,4768.0,306.65,306.86,306.47,306.82,4768.0
2025-05-08 11:20:00,306.82,307.55,306.69,307.46,11751.0,306.82,307.55,306.69,307.46,11751.0
2025-05-08 11:25:00,307.33,308.28,307.26,307.26,13165.0,307.33,308.28,307.26,307.26,13165.0
2025-05-08 11:30:00,307.44,307.89,307.03,307.67,8006.0,307.44,307.89,307.03,307.67,8006.0
2025-05-08 11:35:00,307.69,308.34,307.68,308.33,12372.0,307.69,308.34,307.68,308.33,12372.0
2025-05-08 11:40:00,308.5,309.2,308.45,309.09,6951.0,308.5,309.2,308.45,309.09,6951.0
2025-05-08 11:45:00,309.17,309.35,308.84,309.34,6837.0,309.17,309.35,308.84,309.34,6837.0
2025-05-08 11:50:00,309.35,309.35,308.72,309.12,16943.0,309.35,309.35,308.72,309.12,16943.0
2025-05-08 11:55:00,309.05,309.22,308.6,308.83,16239.0,309.05,309.22,308.6,308.83,16239.0
2025-05-08 12:00:00,309.01,309.16,308.57,308.91,10714.0,309.01,309.16,308.57,308.91,10714.0
2025-05-08 12:05:00,308.95,309.09,308.82,308.95,3400.0,308.95,309.09,308.82,308.95,3400.0
2025-05-08 12:10:00,309.09,309.22,308.69,309.13,7400.0,309.09,309.22,308.69,309.13,7400.0
2025-05-08 12:15:00,309.33,309.92,309.3,309.75,10306.0,309.33,309.92,309.3,309.75,10306.0
2025-05-08 12:20:00,309.65,309.84,309.24,309.46,19428.0,309.65,309.84,309.24,309.46,19428.0
2025-05-08 12:25:00,309.36,309.65,309.12,309.21,15467.0,309.36,309.65,309.12,309.21,15467.0
2025-05-08 12:30:00,309.21,309.28,308.91,309.04,15636.0,309.21,309.28,308.91,309.04,15636.0
2025-05-08 12:35:00,308.93,309.08,308.77,308.99,13148.0,308.93,309.08,308.77,308.99,13148.0
2025-05-08 12:40:00,309.04,309.17,308.76,309.01,10790.0,309.04,309.17,308.76,309.01,10790.0
2025-05-08 12:45:00,309.04,309.5,308.88,309.5,17169.0,309.04,309.5,308.88,309.5,17169.0
2025-05-08 12:50:00,309.42,309.73,309.34,309.46,3488.0,309.42,309.73,309.34,309.46,3488.0
2025-05-08 12:55:00,309.59,309.74,309.49,309.63,7415.0,309.59,309.74,309.49,309.63,7415.0
2025-05-08 13:00:00,309.65,309.73,309.3,309.31,7175.0,309.65,309.73,309.3,309.31,7175.0
2025-05-08 13:05:00,309.19,309.37,309.11,309.25,4914.0,309.19,309.37,309.11,309.25,4914.0
2025-05-08 13:10:00,309.17,309.17,308.86,309.02,3803.0,309.17,309.17,308.86,309.02,3803.0
2025-05-08 13:15:00,309.16,309.16,308.85,308.96,1827.0,309.16,309.16,308.85,308.96,1827.0
2025-05-08 13:20:00,308.98,309.38,308.79,309.21,2200.0,308.98,309.38,308.79,309.21,2200.0
2025-05-08 13:25:00,309.27,309.55,309.12,309.32,6991.0,309.27,309.55,309.12,309.32,6991.0
2025-05-08 13:30:00,309.26,309.47,308.95,308.95,7556.0,309.26,309.47,308.95,308.95,7556.0
2025-05-08 13:35:00,308.92,309.46,308.63,309.36,17920.0,308.92,309.46,308.63,309.36,17920.0
2025-05-08 13:40:00,309.36,309.4,309.1,309.3,3077.0,309.36,309.4,309.1,309.3,3077.0
2025-05-08 13:45:00,309.14,309.37,309.01,309.37,6145.0,309.14,309.37,309.01,309.37,6145.0
2025-05-08 13:50:00,309.38,310.0,309.29,309.58,13123.0,309.38,310.0,309.29,309.58,13123.0
2025-05-08 13:55:00,309.68,309.68,308.69,308.75,6457.0,309.68,309.68,308.69,308.75,6457.0
2025-05-08 14:00:00,308.64,309.04,308.48,308.56,4809.0,308.64,309.04,308.48,308.56,4809.0
2025-05-08 14:05:00,308.56,309.0,308.56,309.0,2078.0,308.56,309.0,308.56,309.0,2078.0
2025-05-08 14:10:00,308.93,309.1,308.77,308.97,4737.0,308.93,309.1,308.77,308.97,4737.0
2025-05-08 14:15:00,309.04,309.1,308.74,308.75,7273.0,309.04,309.1,308.74,308.75,7273.0
2025-05-08 14:20:00,308.9,309.17,308.73,308.94,5636.0,308.9,309.17,308.73,308.94,5636.0
2025-05-08 14:25:00,308.86,309.11,308.81,309.05,4586.0,308.86,309.11,308.81,309.05,4586.0
2025-05-08 14:30:00,309.17,309.39,308.96,309.29,6261.0,309.17,309.39,308.96,309.29,6261.0
2025-05-08 14:35:00,309.3,309.35,309.21,309.26,4730.0,309.3,309.35,309.21,309.26,4730.0
2025-05-08 14:40:00,309.34,309.5,309.31,309.39,3737.0,309.34,309.5,309.31,309.39,3737.0
2025-05-08 14:45:00,309.35,309.48,309.25,309.34,4615.0,309.35,309.48,309.25,309.34,4615.0
2025-05-08 14:50:00,309.23,309.53,309.05,309.2,5999.0,309.23,309.53,309.05,309.2,5999.0
2025-05-08 14:55:00,309.08,309.21,308.91,309.19,2225.0,309.08,309.21,308.91,309.19,2225.0
2025-05-08 15:00:00,309.04,309.18,308.77,309.09,5870.0,309.04,309.18,308.77,309.09,5870.0
2025-05-08 15:05:00,309.1,309.1,308.73,308.93,8285.0,309.1,309.1,308.73,308.93,8285.0
2025-05-08 15:10:00,308.9,308.98,308.68,308.98,5683.0,308.9,308.98,308.68,308.98,5683.0
2025-05-08 15:15:00,308.81,309.04,308.78,309.04,12985.0,308.81,309.04,308.78,309.04,12985.0
2025-05-08 15:20:00,309.06,309.87,309.04,309.53,14469.0,309.06,309.87,309.04,309.53,14469.0
2025-05-08 15:25:00,309.55,309.95,309.45,309.93,16480.0,309.55,309.95,309.45,309.93,16480.0
2025-05-08 15:30:00,309.86,310.0,309.67,309.76,12997.0,309.86,310.0,309.67,309.76,12997.0
2025-05-08 15:35:00,309.66,309.7,309.18,309.39,13676.0,309.66,309.7,309.18,309.39,13676.0
2025-05-08 15:40:00,309.31,309.41,309.07,309.19,11469.0,309.31,309.41,309.07,309.19,11469.0
2025-05-08 15:45:00,309.07,309.24,308.8,308.94,24030.0,309.07,309.24,308.8,308.94,24030.0
2025-05-08 15:50:00,309.03,309.03,308.22,308.46,34660.0,309.03,309.03,308.22,308.46,34660.0
2025-05-08 15:55:00,308.44,308.45,307.0,307.25,120971.0,308.44,308.45,307.0,307.25,120971.0
2025-05-09 09:30:00,309.68,311.7,308.88,311.3,56725.0,309.68,311.7,308.88,311.3,56725.0
2025-05-09 09:35:00,311.5,311.52,310.33,310.55,15857.0,311.5,311.52,310.33,310.55,15857.0
2025-05-09 09:40:00,310.59,311.47,310.27,310.91,24423.0,310.59,311.47,310.27,310.91,24423.0
2025-05-09 09:45:00,310.9,311.41,310.4,310.69,13784.0,310.9,311.41,310.4,310.69,13784.0
2025-05-09 09:50:00,310.69,310.69,309.63,309.99,21636.0,310.69,310.69,309.63,309.99,21636.0
2025-05-09 09:55:00,309.96,310.17,309.54,309.86,9738.0,309.96,310.17,309.54,309.86,9738.0
2025-05-09 10:00:00,309.8,310.03,309.22,309.3,8727.0,309.8,310.03,309.22,309.3,8727.0
2025-05-09 10:05:00,309.3,310.16,309.04,309.96,9193.0,309.3,310.16,309.04,309.96,9193.0
2025-05-09 10:10:00,309.96,309.96,309.0,309.11,9104.0,309.96,309.96,309.0,309.11,9104.0
2025-05-09 10:15:00,309.22,309.28,308.78,308.78,4775.0,309.22,309.28,308.78,308.78,4775.0
2025-05-09 10:20:00,308.5,308.7,308.24,308.24,4430.0,308.5,308.7,308.24,308.24,4430.0
2025-05-09 10:25:00,308.21,308.33,306.86,307.18,8746.0,308.21,308.33,306.86,307.18,8746.0
2025-05-09 10:30:00,307.11,307.84,306.77,307.62,22346.0,307.11,307.84,306.77,307.62,22346.0
2025-05-09 10:35:00,307.48,307.67,306.95,307.27,21085.0,307.48,307.67,306.95,307.27,21085.0
2025-05-09 10:40:00,307.25,307.98,306.97,307.9,5723.0,307.25,307.98,306.97,307.9,5723.0
2025-05-09 10:45:00,308.1,308.64,307.88,308.64,9538.0,308.1,308.64,307.88,308.64,9538.0
2025-05-09 10:50:00,308.42,308.7,307.93,307.98,6149.0,308.42,308.7,307.93,307.98,6149.0
2025-05-09 10:55:00,308.11,308.68,308.05,308.35,22441.0,308.11,308.68,308.05,308.35,22441.0
2025-05-09 11:00:00,308.19,308.71,307.96,308.65,5667.0,308.19,308.71,307.96,308.65,5667.0
2025-05-09 11:05:00,308.61,308.79,308.52,308.65,6163.0,308.61,308.79,308.52,308.65,6163.0
2025-05-09 11:10:00,308.61,308.62,307.93,307.93,12011.0,308.61,308.62,307.93,307.93,12011.0
2025-05-09 11:15:00,308.12,308.62,307.93,308.36,8730.0,308.12,308.62,307.93,308.36,8730.0
2025-05-09 11:20:00,308.26,308.29,307.93,308.06,3432.0,308.26,308.29,307.93,308.06,3432.0
2025-05-09 11:25:00,307.94,308.4,307.77,308.2,10407.0,307.94,308.4,307.77,308.2,10407.0
2025-05-09 11:30:00,308.1,308.3,307.91,308.26,5370.0,308.1,308.3,307.91,308.26,5370.0
2025-05-09 11:35:00,308.37,308.46,307.96,307.96,9249.0,308.37,308.46,307.96,307.96,9249.0
2025-05-09 11:40:00,308.09,308.49,308.01,308.37,7703.0,308.09,308.49,308.01,308.37,7703.0
2025-05-09 11:45:00,308.52,308.83,308.39,308.78,8286.0,308.52,308.83,308.39,308.78,8286.0
2025-05-09 11:50:00,308.81,309.37,308.8,309.19,5859.0,308.81,309.37,308.8,309.19,5859.0
2025-05-09 11:55:00,309.33,309.35,309.08,309.26,6082.0,309.33,309.35,309.08,309.26,6082.0
2025-05-09 12:00:00,309.26,309.41,308.65,308.67,5623.0,309.26,309.41,308.65,308.67,5623.0
2025-05-09 12:05:00,308.67,308.91,308.2,308.35,7270.0,308.67,308.91,308.2,308.35,7270.0
2025-05-09 12:10:00,308.32,308.32,307.81,308.05,25524.0,308.32,308.32,307.81,308.05,25524.0
2025-05-09 12:15:00,308.27,308.42,308.0,308.18,14062.0,308.27,308.42,308.0,308.18,14062.0
2025-05-09 12:20:00,308.19,308.74,308.18,308.47,8292.0,308.19,308.74,308.18,308.47,8292.0
2025-05-09 12:25:00,308.52,308.57,308.12,308.25,9436.0,308.52,308.57,308.12,308.25,9436.0
2025-05-09 12:30:00,308.06,308.67,308.02,308.67,11539.0,308.06,308.67,308.02,308.67,11539.0
2025-05-09 12:35:00,308.66,309.34,308.65,308.92,15504.0,308.66,309.34,308.65,308.92,15504.0
2025-05-09 12:40:00,308.92,309.2,308.69,308.92,10178.0,308.92,309.2,308.69,308.92,10178.0
2025-05-09 12:45:00,308.8,309.18,308.69,309.04,10945.0,308.8,309.18,308.69,309.04,10945.0
2025-05-09 12:50:00,309.05,309.56,308.98,309.55,9155.0,309.05,309.56,308.98,309.55,9155.0
2025-05-09 12:55:00,309.51,309.64,309.09,309.25,14390.0,309.51,309.64,309.09,309.25,14390.0
2025-05-09 13:00:00,309.26,309.47,309.18,309.31,8992.0,309.26,309.47,309.18,309.31,8992.0
2025-05-09 13:05:00,309.3,309.62,308.84,309.56,20502.0,309.3,309.62,308.84,309.56,20502.0
2025-05-09 13:10:00,309.4,309.98,309.38,309.54,11109.0,309.4,309.98,309.38,309.54,11109.0
2025-05-09 13:15:00,309.73,310.19,309.6,309.86,12894.0,309.73,310.19,309.6,309.86,12894.0
2025-05-09 13:20:00,309.92,310.15,309.34,309.8,13902.0,309.92,310.15,309.34,309.8,13902.0
2025-05-09 13:25:00,309.85,310.15,309.62,309.94,4400.0,309.85,310.15,309.62,309.94,4400.0
2025-05-09 13:30:00,309.94,310.08,309.79,309.97,3378.0,309.94,310.08,309.79,309.97,3378.0
2025-05-09 13:35:00,310.12,310.39,309.91,310.34,3892.0,310.12,310.39,309.91,310.34,3892.0
2025-05-09 13:40:00,310.29,310.5,310.22,310.4,6210.0,310.29,310.5,310.22,310.4,6210.0
2025-05-09 13:45:00,310.47,310.83,310.21,310.69,9526.0,310.47,310.83,310.21,310.69,9526.0
2025-05-09 13:50:00,310.75,310.96,310.38,310.81,8077.0,310.75,310.96,310.38,310.81,8077.0
2025-05-09 13:55:00,310.87,310.95,310.64,310.7,7397.0,310.87,310.95,310.64,310.7,7397.0
2025-05-09 14:00:00,310.79,310.83,310.3,310.32,3639.0,310.79,310.83,310.3,310.32,3639.0
2025-05-09 14:05:00,310.33,310.48,309.9,309.9,5379.0,310.33,310.48,309.9,309.9,5379.0
2025-05-09 14:10:00,309.96,309.96,309.58,309.73,5930.0,309.96,309.96,309.58,309.73,5930.0
2025-05-09 14:15:00,309.83,309.83,309.16,309.25,10100.0,309.83,309.83,309.16,309.25,10100.0
2025-05-09 14:20:00,309.22,309.55,309.11,309.43,8099.0,309.22,309.55,309.11,309.43,8099.0
2025-05-09 14:25:00,309.34,309.41,309.15,309.22,4626.0,309.34,309.41,309.15,309.22,4626.0
2025-05-09 14:30:00,309.29,309.61,309.29,309.57,7747.0,309.29,309.61,309.29,309.57,7747.0
2025-05-09 14:35:00,309.57,309.82,309.41,309.57,7647.0,309.57,309.82,309.41,309.57,7647.0
2025-05-09 14:40:00,309.68,309.84,309.38,309.45,6489.0,309.68,309.84,309.38,309.45,6489.0
2025-05-09 14:45:00,309.45,309.81,309.39,309.69,6408.0,309.45,309.81,309.39,309.69,6408.0
2025-05-09 14:50:00,309.78,309.91,309.62,309.91,5317.0,309.78,309.91,309.62,309.91,5317.0
2025-05-09 14:55:00,309.88,309.96,309.78,309.9,7367.0,309.88,309.96,309.78,309.9,7367.0
2025-05-09 15:00:00,309.97,310.05,309.77,310.02,8426.0,309.97,310.05,309.77,310.02,8426.0
2025-05-09 15:05:00,309.86,310.58,309.86,310.42,11528.0,309.86,310.58,309.86,310.42,11528.0
2025-05-09 15:10:00,310.46,310.64,310.06,310.17,11929.0,310.46,310.64,310.06,310.17,11929.0
2025-05-09 15:15:00,310.22,310.29,309.96,310.29,7075.0,310.22,310.29,309.96,310.29,7075.0
2025-05-09 15:20:00,310.31,310.38,309.9,310.03,8112.0,310.31,310.38,309.9,310.03,8112.0
2025-05-09 15:25:00,310.06,310.14,309.96,309.98,6338.0,310.06,310.14,309.96,309.98,6338.0
2025-05-09 15:30:00,309.83,310.24,309.63,310.01,11296.0,309.83,310.24,309.63,310.01,11296.0
2025-05-09 15:35:00,309.97,310.03,309.66,309.67,10542.0,309.97,310.03,309.66,309.67,10542.0
2025-05-09 15:40:00,309.63,309.8,309.5,309.7,9593.0,309.63,309.8,309.5,309.7,9593.0
2025-05-09 15:45:00,309.8,309.8,309.5,309.66,14668.0,309.8,309.8,309.5,309.66,14668.0
2025-05-09 15:50:00,309.76,310.49,309.59,310.38,25234.0,309.76,310.49,309.59,310.38,25234.0
2025-05-09 15:55:00,310.36,310.43,309.79,309.87,110002.0,310.36,310.43,309.79,309.87,110002.0
2025-05-12 09:30:00,324.95,324.95,321.82,321.83,78457.0,324.95,324.95,321.82,321.83,78457.0
2025-05-12 09:35:00,322.4,323.19,321.82,322.29,20941.0,322.4,323.19,321.82,322.29,20941.0
2025-05-12 09:40:00,322.5,323.03,320.95,321.59,62958.0,322.5,323.03,320.95,321.59,62958.0
2025-05-12 09:45:00,321.88,322.5,320.84,321.29,22207.0,321.88,322.5,320.84,321.29,22207.0
2025-05-12 09:50:00,321.28,322.01,321.13,321.63,36407.0,321.28,322.01,321.13,321.63,36407.0
2025-05-12 09:55:00,321.38,321.45,320.16,320.59,12466.0,321.38,321.45,320.16,320.59,12466.0
2025-05-12 10:00:00,320.75,321.71,320.13,320.42,36425.0,320.75,321.71,320.13,320.42,36425.0
2025-05-12 10:05:00,320.5,320.78,319.92,320.1,15499.0,320.5,320.78,319.92,320.1,15499.0
2025-05-12 10:10:00,320.08,321.02,319.85,320.72,37250.0,320.08,321.02,319.85,320.72,37250.0
2025-05-12 10:15:00,320.71,321.47,320.7,321.41,25500.0,320.71,321.47,320.7,321.41,25500.0
2025-05-12 10:20:00,321.43,321.85,320.88,321.25,39700.0,321.43,321.85,320.88,321.25,39700.0
2025-05-12 10:25:00,321.31,321.33,319.89,320.24,36174.0,321.31,321.33,319.89,320.24,36174.0
2025-05-12 10:30:00,320.32,320.62,319.15,320.46,21520.0,320.32,320.62,319.15,320.46,21520.0
2025-05-12 10:35:00,320.48,320.76,319.94,320.76,16947.0,320.48,320.76,319.94,320.76,16947.0
2025-05-12 10:40:00,320.75,321.41,320.57,321.15,11956.0,320.75,321.41,320.57,321.15,11956.0
2025-05-12 10:45:00,321.02,321.48,320.8,321.48,8646.0,321.02,321.48,320.8,321.48,8646.0
2025-05-12 10:50:00,321.5,321.78,321.18,321.77,8431.0,321.5,321.78,321.18,321.77,8431.0
2025-05-12 10:55:00,321.64,321.67,321.18,321.25,26755.0,321.64,321.67,321.18,321.25,26755.0
2025-05-12 11:00:00,321.31,322.2,321.19,321.61,76296.0,321.31,322.2,321.19,321.61,76296.0
2025-05-12 11:05:00,321.7,321.79,321.38,321.56,24417.0,321.7,321.79,321.38,321.56,24417.0
2025-05-12 11:10:00,321.56,322.66,321.47,322.63,41721.0,321.56,322.66,321.47,322.63,41721.0
2025-05-12 11:15:00,322.63,322.64,322.01,322.15,17118.0,322.63,322.64,322.01,322.15,17118.0
2025-05-12 11:20:00,322.15,322.15,321.07,321.25,9212.0,322.15,322.15,321.07,321.25,9212.0
2025-05-12 11:25:00,321.36,321.47,320.86,321.41,14042.0,321.36,321.47,320.86,321.41,14042.0
2025-05-12 11:30:00,321.2,321.39,320.83,321.24,15984.0,321.2,321.39,320.83,321.24,15984.0
2025-05-12 11:35:00,321.03,321.38,320.62,320.63,13676.0,321.03,321.38,320.62,320.63,13676.0
2025-05-12 11:40:00,320.71,320.75,320.28,320.34,25147.0,320.71,320.75,320.28,320.34,25147.0
2025-05-12 11:45:00,320.36,320.56,320.02,320.56,15602.0,320.36,320.56,320.02,320.56,15602.0
2025-05-12 11:50:00,320.51,321.24,320.42,321.1,11694.0,320.51,321.24,320.42,321.1,11694.0
2025-05-12 11:55:00,321.24,321.26,320.32,320.32,9133.0,321.24,321.26,320.32,320.32,9133.0
2025-05-12 12:00:00,320.38,320.79,320.28,320.64,12381.0,320.38,320.79,320.28,320.64,12381.0
2025-05-12 12:05:00,320.64,321.64,320.64,321.41,15395.0,320.64,321.64,320.64,321.41,15395.0
2025-05-12 12:10:00,321.62,321.84,321.44,321.83,8564.0,321.62,321.84,321.44,321.83,8564.0
2025-05-12 12:15:00,321.69,321.95,321.56,321.8,6160.0,321.69,321.95,321.56,321.8,6160.0
2025-05-12 12:20:00,321.68,322.59,321.67,322.59,8390.0,321.68,322.59,321.67,322.59,8390.0
2025-05-12 12:25:00,322.6,322.6,321.77,321.8,6548.0,322.6,322.6,321.77,321.8,6548.0
2025-05-12 12:30:00,321.93,322.18,321.64,321.88,5096.0,321.93,322.18,321.64,321.88,5096.0
2025-05-12 12:35:00,321.88,322.19,321.73,321.99,5293.0,321.88,322.19,321.73,321.99,5293.0
2025-05-12 12:40:00,321.92,322.21,321.92,322.21,9093.0,321.92,322.21,321.92,322.21,9093.0
2025-05-12 12:45:00,322.2,322.71,322.09,322.46,11428.0,322.2,322.71,322.09,322.46,11428.0
2025-05-12 12:50:00,322.55,323.02,322.47,323.02,8662.0,322.55,323.02,322.47,323.02,8662.0
2025-05-12 12:55:00,323.0,323.0,322.65,322.75,6988.0,323.0,323.0,322.65,322.75,6988.0
2025-05-12 13:00:00,322.85,323.07,322.74,323.07,6317.0,322.85,323.07,322.74,323.07,6317.0
2025-05-12 13:05:00,323.07,323.63,322.75,323.5,12023.0,323.07,323.63,322.75,323.5,12023.0
2025-05-12 13:10:00,323.46,323.59,322.85,323.13,13241.0,323.46,323.59,322.85,323.13,13241.0
2025-05-12 13:15:00,323.11,323.16,322.94,323.0,8532.0,323.11,323.16,322.94,323.0,8532.0
2025-05-12 13:20:00,323.1,323.12,322.68,323.0,20766.0,323.1,323.12,322.68,323.0,20766.0
2025-05-12 13:25:00,322.92,323.37,322.86,323.25,8034.0,322.92,323.37,322.86,323.25,8034.0
2025-05-12 13:30:00,323.25,323.7,323.08,323.21,10355.0,323.25,323.7,323.08,323.21,10355.0
2025-05-12 13:35:00,323.17,323.2,322.79,323.14,7933.0,323.17,323.2,322.79,323.14,7933.0
2025-05-12 13:40:00,323.09,323.47,322.95,323.34,21345.0,323.09,323.47,322.95,323.34,21345.0
2025-05-12 13:45:00,323.29,323.72,323.22,323.64,10027.0,323.29,323.72,323.22,323.64,10027.0
2025-05-12 13:50:00,323.65,323.81,323.49,323.63,6767.0,323.65,323.81,323.49,323.63,6767.0
2025-05-12 13:55:00,323.66,323.66,323.15,323.33,12360.0,323.66,323.66,323.15,323.33,12360.0
2025-05-12 14:00:00,323.26,323.3,322.99,323.13,7530.0,323.26,323.3,322.99,323.13,7530.0
2025-05-12 14:05:00,323.2,323.31,322.96,323.04,10397.0,323.2,323.31,322.96,323.04,10397.0
2025-05-12 14:10:00,323.04,323.16,322.7,323.16,6164.0,323.04,323.16,322.7,323.16,6164.0
2025-05-12 14:15:00,323.21,323.56,323.1,323.56,10241.0,323.21,323.56,323.1,323.56,10241.0
2025-05-12 14:20:00,323.6,323.81,323.54,323.6,14461.0,323.6,323.81,323.54,323.6,14461.0
2025-05-12 14:25:00,323.68,323.85,323.35,323.72,11373.0,323.68,323.85,323.35,323.72,11373.0
2025-05-12 14:30:00,323.76,323.87,323.53,323.77,8677.0,323.76,323.87,323.53,323.77,8677.0
2025-05-12 14:35:00,323.74,323.98,323.38,323.59,15779.0,323.74,323.98,323.38,323.59,15779.0
2025-05-12 14:40:00,323.59,323.69,323.29,323.4,9355.0,323.59,323.69,323.29,323.4,9355.0
2025-05-12 14:45:00,323.3,323.66,323.29,323.41,4565.0,323.3,323.66,323.29,323.41,4565.0
2025-05-12 14:50:00,323.3,323.39,322.95,323.3,4976.0,323.3,323.39,322.95,323.3,4976.0
2025-05-12 14:55:00,323.37,323.38,323.06,323.23,4369.0,323.37,323.38,323.06,323.23,4369.0
2025-05-12 15:00:00,323.29,323.84,323.08,323.75,21291.0,323.29,323.84,323.08,323.75,21291.0
2025-05-12 15:05:00,323.72,323.83,323.49,323.68,16948.0,323.72,323.83,323.49,323.68,16948.0
2025-05-12 15:10:00,323.68,323.68,322.87,323.33,20173.0,323.68,323.68,322.87,323.33,20173.0
2025-05-12 15:15:00,323.3,323.67,323.12,323.4,23181.0,323.3,323.67,323.12,323.4,23181.0
2025-05-12 15:20:00,323.38,323.38,322.5,322.52,34618.0,323.38,323.38,322.5,322.52,34618.0
2025-05-12 15:25:00,322.47,322.6,322.27,322.33,11229.0,322.47,322.6,322.27,322.33,11229.0
2025-05-12 15:30:00,322.28,322.47,321.96,321.99,12267.0,322.28,322.47,321.96,321.99,12267.0
2025-05-12 15:35:00,322.2,322.26,321.88,321.98,13026.0,322.2,322.26,321.88,321.98,13026.0
2025-05-12 15:40:00,322.06,322.13,321.75,321.99,16838.0,322.06,322.13,321.75,321.99,16838.0
2025-05-12 15:45:00,322.02,322.02,321.6,321.97,16834.0,322.02,322.02,321.6,321.97,16834.0
2025-05-12 15:50:00,322.07,322.53,321.64,322.32,42013.0,322.07,322.53,321.64,322.32,42013.0
2025-05-12 15:55:00,322.21,322.49,322.01,322.25,203571.0,322.21,322.49,322.01,322.25,203571.0
2025-05-13 09:30:00,323.69,324.85,322.29,324.2,39595.0,323.69,324.85,322.29,324.2,39595.0
2025-05-13 09:35:00,324.34,325.6,324.03,325.47,20190.0,324.34,325.6,324.03,325.47,20190.0
2025-05-13 09:40:00,325.74,326.68,325.74,326.53,30137.0,325.74,326.68,325.74,326.53,30137.0
2025-05-13 09:45:00,326.38,327.02,326.16,327.0,14620.0,326.38,327.02,326.16,327.0,14620.0
2025-05-13 09:50:00,327.11,327.42,326.52,327.17,31621.0,327.11,327.42,326.52,327.17,31621.0
2025-05-13 09:55:00,327.07,328.52,326.97,328.24,33546.0,327.07,328.52,326.97,328.24,33546.0
2025-05-13 10:00:00,328.25,329.48,328.17,329.11,41788.0,328.25,329.48,328.17,329.11,41788.0
2025-05-13 10:05:00,329.21,329.4,328.65,329.21,20228.0,329.21,329.4,328.65,329.21,20228.0
2025-05-13 10:10:00,329.3,329.73,328.59,329.51,28099.0,329.3,329.73,328.59,329.51,28099.0
2025-05-13 10:15:00,329.53,330.08,329.3,329.34,47109.0,329.53,330.08,329.3,329.34,47109.0
2025-05-13 10:20:00,329.4,329.7,328.86,329.02,40968.0,329.4,329.7,328.86,329.02,40968.0
2025-05-13 10:25:00,328.97,329.23,328.5,328.69,14911.0,328.97,329.23,328.5,328.69,14911.0
2025-05-13 10:30:00,328.66,329.47,328.38,328.9,12812.0,328.66,329.47,328.38,328.9,12812.0
2025-05-13 10:35:00,328.92,329.22,328.65,328.65,7066.0,328.92,329.22,328.65,328.65,7066.0
2025-05-13 10:40:00,328.65,328.78,327.37,327.38,21916.0,328.65,328.78,327.37,327.38,21916.0
2025-05-13 10:45:00,327.34,329.25,327.33,329.25,13351.0,327.34,329.25,327.33,329.25,13351.0
2025-05-13 10:50:00,329.06,330.0,329.06,329.61,13865.0,329.06,330.0,329.06,329.61,13865.0
2025-05-13 10:55:00,329.83,330.44,329.78,330.28,13918.0,329.83,330.44,329.78,330.28,13918.0
2025-05-13 11:00:00,330.3,331.32,330.22,331.11,14761.0,330.3,331.32,330.22,331.11,14761.0
2025-05-13 11:05:00,331.07,331.26,330.79,331.06,12305.0,331.07,331.26,330.79,331.06,12305.0
2025-05-13 11:10:00,331.08,331.32,330.88,331.27,17736.0,331.08,331.32,330.88,331.27,17736.0
2025-05-13 11:15:00,331.28,331.76,331.17,331.55,7387.0,331.28,331.76,331.17,331.55,7387.0
2025-05-13 11:20:00,331.54,331.73,330.43,330.43,18799.0,331.54,331.73,330.43,330.43,18799.0
2025-05-13 11:25:00,330.54,331.25,330.46,330.92,27409.0,330.54,331.25,330.46,330.92,27409.0
2025-05-13 11:30:00,330.92,332.16,330.71,331.93,17346.0,330.92,332.16,330.71,331.93,17346.0
2025-05-13 11:35:00,331.87,333.2,331.74,333.13,56929.0,331.87,333.2,331.74,333.13,56929.0
2025-05-13 11:40:00,333.04,333.62,332.67,333.06,20839.0,333.04,333.62,332.67,333.06,20839.0
2025-05-13 11:45:00,332.96,333.96,332.92,333.76,16273.0,332.96,333.96,332.92,333.76,16273.0
2025-05-13 11:50:00,333.73,333.88,332.51,332.51,18983.0,333.73,333.88,332.51,332.51,18983.0
2025-05-13 11:55:00,332.5,332.82,332.3,332.6,10286.0,332.5,332.82,332.3,332.6,10286.0
2025-05-13 12:00:00,332.59,332.65,331.89,332.01,23705.0,332.59,332.65,331.89,332.01,23705.0
2025-05-13 12:05:00,331.99,332.41,331.88,332.12,14186.0,331.99,332.41,331.88,332.12,14186.0
2025-05-13 12:10:00,332.04,332.47,331.82,332.27,5941.0,332.04,332.47,331.82,332.27,5941.0
2025-05-13 12:15:00,332.09,332.09,331.26,331.45,9527.0,332.09,332.09,331.26,331.45,9527.0
2025-05-13 12:20:00,331.32,331.76,331.27,331.62,10412.0,331.32,331.76,331.27,331.62,10412.0
2025-05-13 12:25:00,331.79,332.16,331.5,332.0,8944.0,331.79,332.16,331.5,332.0,8944.0
2025-05-13 12:30:00,331.87,332.27,331.87,332.14,35923.0,331.87,332.27,331.87,332.14,35923.0
2025-05-13 12:35:00,332.07,332.98,332.05,332.32,20137.0,332.07,332.98,332.05,332.32,20137.0
2025-05-13 12:40:00,332.32,332.32,331.94,332.02,3483.0,332.32,332.32,331.94,332.02,3483.0
2025-05-13 12:45:00,332.02,332.35,331.9,332.2,11795.0,332.02,332.35,331.9,332.2,11795.0
2025-05-13 12:50:00,332.24,332.38,332.08,332.23,6138.0,332.24,332.38,332.08,332.23,6138.0
2025-05-13 12:55:00,332.23,332.32,331.71,331.9,9407.0,332.23,332.32,331.71,331.9,9407.0
2025-05-13 13:00:00,331.87,331.87,331.24,331.34,10479.0,331.87,331.87,331.24,331.34,10479.0
2025-05-13 13:05:00,331.35,331.45,330.97,331.03,9838.0,331.35,331.45,330.97,331.03,9838.0
2025-05-13 13:10:00,331.0,331.29,330.98,331.2,6086.0,331.0,331.29,330.98,331.2,6086.0
2025-05-13 13:15:00,331.31,331.96,331.31,331.89,3873.0,331.31,331.96,331.31,331.89,3873.0
2025-05-13 13:20:00,331.91,332.11,331.68,332.0,7604.0,331.91,332.11,331.68,332.0,7604.0
2025-05-13 13:25:00,332.03,332.2,331.61,331.95,19116.0,332.03,332.2,331.61,331.95,19116.0
2025-05-13 13:30:00,331.94,332.48,331.82,332.21,9045.0,331.94,332.48,331.82,332.21,9045.0
2025-05-13 13:35:00,332.19,332.42,331.89,332.03,18861.0,332.19,332.42,331.89,332.03,18861.0
2025-05-13 13:40:00,332.01,332.32,332.0,332.29,9536.0,332.01,332.32,332.0,332.29,9536.0
2025-05-13 13:45:00,332.31,332.5,332.13,332.38,9110.0,332.31,332.5,332.13,332.38,9110.0
2025-05-13 13:50:00,332.38,332.38,331.88,331.88,14422.0,332.38,332.38,331.88,331.88,14422.0
2025-05-13 13:55:00,331.94,332.32,331.74,331.75,11799.0,331.94,332.32,331.74,331.75,11799.0
2025-05-13 14:00:00,331.85,331.87,331.34,331.67,9473.0,331.85,331.87,331.34,331.67,9473.0
2025-05-13 14:05:00,331.76,331.83,331.58,331.69,11811.0,331.76,331.83,331.58,331.69,11811.0
2025-05-13 14:10:00,331.79,332.0,331.46,331.67,8330.0,331.79,332.0,331.46,331.67,8330.0
2025-05-13 14:15:00,331.9,332.47,331.88,332.23,13694.0,331.9,332.47,331.88,332.23,13694.0
2025-05-13 14:20:00,332.22,332.5,332.17,332.42,24894.0,332.22,332.5,332.17,332.42,24894.0
2025-05-13 14:25:00,332.42,332.79,332.31,332.51,13988.0,332.42,332.79,332.31,332.51,13988.0
2025-05-13 14:30:00,332.54,332.7,332.4,332.63,20603.0,332.54,332.7,332.4,332.63,20603.0
2025-05-13 14:35:00,332.61,332.89,332.57,332.82,11968.0,332.61,332.89,332.57,332.82,11968.0
2025-05-13 14:40:00,332.8,332.85,332.55,332.72,8111.0,332.8,332.85,332.55,332.72,8111.0
2025-05-13 14:45:00,332.76,332.76,332.25,332.49,21687.0,332.76,332.76,332.25,332.49,21687.0
2025-05-13 14:50:00,332.46,332.96,332.29,332.96,7646.0,332.46,332.96,332.29,332.96,7646.0
2025-05-13 14:55:00,332.86,333.46,332.76,333.21,10143.0,332.86,333.46,332.76,333.21,10143.0
2025-05-13 15:00:00,333.16,333.2,332.96,332.98,4750.0,333.16,333.2,332.96,332.98,4750.0
2025-05-13 15:05:00,332.99,333.26,332.86,333.01,9454.0,332.99,333.26,332.86,333.01,9454.0
2025-05-13 15:10:00,333.06,333.33,333.06,333.2,8779.0,333.06,333.33,333.06,333.2,8779.0
2025-05-13 15:15:00,333.1,333.3,333.02,333.22,19451.0,333.1,333.3,333.02,333.22,19451.0
2025-05-13 15:20:00,333.12,333.32,332.75,332.85,22857.0,333.12,333.32,332.75,332.85,22857.0
2025-05-13 15:25:00,332.84,332.95,332.58,332.8,44851.0,332.84,332.95,332.58,332.8,44851.0
2025-05-13 15:30:00,332.8,333.24,332.8,333.23,21119.0,332.8,333.24,332.8,333.23,21119.0
2025-05-13 15:35:00,333.15,333.36,333.0,333.22,35334.0,333.15,333.36,333.0,333.22,35334.0
2025-05-13 15:40:00,333.22,333.22,332.62,332.86,28538.0,333.22,333.22,332.62,332.86,28538.0
2025-05-13 15:45:00,332.86,333.38,332.75,332.88,32302.0,332.86,333.38,332.75,332.88,32302.0
2025-05-13 15:50:00,332.95,333.0,331.57,331.68,75679.0,332.95,333.0,331.57,331.68,75679.0
2025-05-13 15:55:00,331.79,331.8,330.63,330.63,166927.0,331.79,331.8,330.63,330.63,166927.0
2025-05-14 09:30:00,330.63,333.98,330.37,332.62,58387.0,330.63,333.98,330.37,332.62,58387.0
2025-05-14 09:35:00,332.48,332.7,331.26,332.51,14231.0,332.48,332.7,331.26,332.51,14231.0
2025-05-14 09:40:00,332.9,333.4,332.36,332.54,24074.0,332.9,333.4,332.36,332.54,24074.0
2025-05-14 09:45:00,332.48,332.67,331.35,331.7,21111.0,332.48,332.67,331.35,331.7,21111.0
2025-05-14 09:50:00,331.63,332.34,330.78,331.07,13398.0,331.63,332.34,330.78,331.07,13398.0
2025-05-14 09:55:00,330.92,331.08,330.1,331.02,19604.0,330.92,331.08,330.1,331.02,19604.0
2025-05-14 10:00:00,331.17,331.65,330.72,330.86,15915.0,331.17,331.65,330.72,330.86,15915.0
2025-05-14 10:05:00,330.87,331.3,330.66,330.86,34020.0,330.87,331.3,330.66,330.86,34020.0
2025-05-14 10:10:00,330.79,331.25,330.33,331.25,11054.0,330.79,331.25,330.33,331.25,11054.0
2025-05-14 10:15:00,331.23,331.23,330.51,330.75,10309.0,331.23,331.23,330.51,330.75,10309.0
2025-05-14 10:20:00,330.75,331.12,330.1,331.12,10199.0,330.75,331.12,330.1,331.12,10199.0
2025-05-14 10:25:00,331.04,331.3,330.74,330.85,15997.0,331.04,331.3,330.74,330.85,15997.0
2025-05-14 10:30:00,330.97,331.61,330.73,330.78,7821.0,330.97,331.61,330.73,330.78,7821.0
2025-05-14 10:35:00,330.72,331.0,330.6,330.86,10115.0,330.72,331.0,330.6,330.86,10115.0
2025-05-14 10:40:00,330.75,331.31,330.65,331.31,16950.0,330.75,331.31,330.65,331.31,16950.0
2025-05-14 10:45:00,331.31,331.47,331.02,331.14,7969.0,331.31,331.47,331.02,331.14,7969.0
2025-05-14 10:50:00,330.95,331.41,330.95,331.39,11100.0,330.95,331.41,330.95,331.39,11100.0
2025-05-14 10:55:00,331.19,331.23,330.8,330.88,16909.0,331.19,331.23,330.8,330.88,16909.0
2025-05-14 11:00:00,331.04,331.05,330.1,330.13,8323.0,331.04,331.05,330.1,330.13,8323.0
2025-05-14 11:05:00,330.13,330.67,329.74,330.57,15555.0,330.13,330.67,329.74,330.57,15555.0
2025-05-14 11:10:00,330.75,331.16,330.61,331.06,5448.0,330.75,331.16,330.61,331.06,5448.0
2025-05-14 11:15:00,331.06,331.19,330.4,330.46,18641.0,331.06,331.19,330.4,330.46,18641.0
2025-05-14 11:20:00,330.47,331.28,330.47,331.28,4759.0,330.47,331.28,330.47,331.28,4759.0
2025-05-14 11:25:00,331.29,331.7,331.15,331.61,6048.0,331.29,331.7,331.15,331.61,6048.0
2025-05-14 11:30:00,331.53,331.67,331.29,331.49,8960.0,331.53,331.67,331.29,331.49,8960.0
2025-05-14 11:35:00,331.47,331.76,331.31,331.31,5911.0,331.47,331.76,331.31,331.31,5911.0
2025-05-14 11:40:00,331.44,331.45,330.97,331.17,7756.0,331.44,331.45,330.97,331.17,7756.0
2025-05-14 11:45:00,331.01,331.11,330.53,330.67,8435.0,331.01,331.11,330.53,330.67,8435.0
2025-05-14 11:50:00,330.62,330.8,330.52,330.65,2957.0,330.62,330.8,330.52,330.65,2957.0
2025-05-14 11:55:00,330.46,330.66,330.16,330.66,9275.0,330.46,330.66,330.16,330.66,9275.0
2025-05-14 12:00:00,330.51,330.66,330.29,330.44,6461.0,330.51,330.66,330.29,330.44,6461.0
2025-05-14 12:05:00,330.51,330.53,329.89,330.28,6002.0,330.51,330.53,329.89,330.28,6002.0
2025-05-14 12:10:00,330.24,330.39,330.13,330.13,2245.0,330.24,330.39,330.13,330.13,2245.0
2025-05-14 12:15:00,330.22,330.43,330.12,330.12,2906.0,330.22,330.43,330.12,330.12,2906.0
2025-05-14 12:20:00,330.19,330.19,329.66,329.77,6822.0,330.19,330.19,329.66,329.77,6822.0
2025-05-14 12:25:00,329.75,329.9,329.53,329.56,12626.0,329.75,329.9,329.53,329.56,12626.0
2025-05-14 12:30:00,329.6,330.21,329.59,330.09,14401.0,329.6,330.21,329.59,330.09,14401.0
2025-05-14 12:35:00,330.2,330.25,329.41,329.41,3914.0,330.2,330.25,329.41,329.41,3914.0
2025-05-14 12:40:00,329.46,329.46,329.06,329.31,4202.0,329.46,329.46,329.06,329.31,4202.0
2025-05-14 12:45:00,329.34,329.6,329.3,329.35,2921.0,329.34,329.6,329.3,329.35,2921.0
2025-05-14 12:50:00,329.33,329.75,329.28,329.68,4070.0,329.33,329.75,329.28,329.68,4070.0
2025-05-14 12:55:00,329.58,329.64,329.53,329.53,1200.0,329.58,329.64,329.53,329.53,1200.0
2025-05-14 13:00:00,329.38,329.51,329.28,329.36,2885.0,329.38,329.51,329.28,329.36,2885.0
2025-05-14 13:05:00,329.29,329.64,329.1,329.55,5281.0,329.29,329.64,329.1,329.55,5281.0
2025-05-14 13:10:00,329.55,329.57,329.32,329.47,12010.0,329.55,329.57,329.32,329.47,12010.0
2025-05-14 13:15:00,329.49,329.51,328.91,329.09,4561.0,329.49,329.51,328.91,329.09,4561.0
2025-05-14 13:20:00,329.03,329.03,328.44,328.69,4826.0,329.03,329.03,328.44,328.69,4826.0
2025-05-14 13:25:00,328.55,329.08,328.27,329.04,7531.0,328.55,329.08,328.27,329.04,7531.0
2025-05-14 13:30:00,329.04,329.35,328.93,329.1,5175.0,329.04,329.35,328.93,329.1,5175.0
2025-05-14 13:35:00,329.19,329.53,328.98,329.48,7266.0,329.19,329.53,328.98,329.48,7266.0
2025-05-14 13:40:00,329.47,329.71,329.34,329.48,3549.0,329.47,329.71,329.34,329.48,3549.0
2025-05-14 13:45:00,329.48,329.86,329.42,329.75,7677.0,329.48,329.86,329.42,329.75,7677.0
2025-05-14 13:50:00,329.76,330.15,329.74,329.94,6926.0,329.76,330.15,329.74,329.94,6926.0
2025-05-14 13:55:00,329.91,330.02,329.71,329.85,3504.0,329.91,330.02,329.71,329.85,3504.0
2025-05-14 14:00:00,329.85,330.05,329.84,330.0,9645.0,329.85,330.05,329.84,330.0,9645.0
2025-05-14 14:05:00,330.0,330.15,329.55,329.55,18360.0,330.0,330.15,329.55,329.55,18360.0
2025-05-14 14:10:00,329.52,329.54,329.12,329.27,5579.0,329.52,329.54,329.12,329.27,5579.0
2025-05-14 14:15:00,329.23,329.67,329.12,329.62,4767.0,329.23,329.67,329.12,329.62,4767.0
2025-05-14 14:20:00,329.5,329.53,329.3,329.32,2764.0,329.5,329.53,329.3,329.32,2764.0
2025-05-14 14:25:00,329.26,329.48,329.0,329.2,4809.0,329.26,329.48,329.0,329.2,4809.0
2025-05-14 14:30:00,329.29,330.3,329.29,330.22,11416.0,329.29,330.3,329.29,330.22,11416.0
2025-05-14 14:35:00,330.22,330.22,329.94,330.03,4074.0,330.22,330.22,329.94,330.03,4074.0
2025-05-14 14:40:00,330.15,330.23,329.99,330.1,4688.0,330.15,330.23,329.99,330.1,4688.0
2025-05-14 14:45:00,330.09,330.09,329.8,329.93,7087.0,330.09,330.09,329.8,329.93,7087.0
2025-05-14 14:50:00,329.93,330.2,329.86,330.18,6103.0,329.93,330.2,329.86,330.18,6103.0
2025-05-14 14:55:00,330.08,330.21,329.83,329.86,17134.0,330.08,330.21,329.83,329.86,17134.0
2025-05-14 15:00:00,329.88,330.16,329.88,329.9,5543.0,329.88,330.16,329.88,329.9,5543.0
2025-05-14 15:05:00,329.95,330.09,329.78,329.99,7267.0,329.95,330.09,329.78,329.99,7267.0
2025-05-14 15:10:00,329.99,330.21,329.95,330.16,8292.0,329.99,330.21,329.95,330.16,8292.0
2025-05-14 15:15:00,330.19,330.29,329.61,329.62,9968.0,330.19,330.29,329.61,329.62,9968.0
2025-05-14 15:20:00,329.61,329.67,329.12,329.4,8156.0,329.61,329.67,329.12,329.4,8156.0
2025-05-14 15:25:00,329.25,329.68,329.25,329.42,6804.0,329.25,329.68,329.25,329.42,6804.0
2025-05-14 15:30:00,329.4,329.71,329.27,329.46,5466.0,329.4,329.71,329.27,329.46,5466.0
2025-05-14 15:35:00,329.46,329.59,329.14,329.21,9751.0,329.46,329.59,329.14,329.21,9751.0
2025-05-14 15:40:00,329.12,329.45,329.11,329.37,12159.0,329.12,329.45,329.11,329.37,12159.0
2025-05-14 15:45:00,329.37,329.7,329.1,329.62,22777.0,329.37,329.7,329.1,329.62,22777.0
2025-05-14 15:50:00,329.7,330.13,329.5,329.78,25280.0,329.7,330.13,329.5,329.78,25280.0
2025-05-14 15:55:00,329.63,329.7,328.92,329.11,69689.0,329.63,329.7,328.92,329.11,69689.0
2025-05-15 09:30:00,326.75,330.71,326.75,329.93,51363.0,326.75,330.71,326.75,329.93,51363.0
2025-05-15 09:35:00,330.14,330.82,329.15,329.77,15557.0,330.14,330.82,329.15,329.77,15557.0
2025-05-15 09:40:00,329.77,330.06,329.46,329.7,5505.0,329.77,330.06,329.46,329.7,5505.0
2025-05-15 09:45:00,329.7,329.7,328.93,329.29,10350.0,329.7,329.7,328.93,329.29,10350.0
2025-05-15 09:50:00,329.08,329.5,328.84,329.14,13761.0,329.08,329.5,328.84,329.14,13761.0
2025-05-15 09:55:00,329.24,330.17,329.23,329.45,29985.0,329.24,330.17,329.23,329.45,29985.0
2025-05-15 10:00:00,329.45,330.41,329.32,330.06,13322.0,329.45,330.41,329.32,330.06,13322.0
2025-05-15 10:05:00,330.01,330.3,329.77,330.03,7807.0,330.01,330.3,329.77,330.03,7807.0
2025-05-15 10:10:00,329.99,329.99,328.76,328.76,7669.0,329.99,329.99,328.76,328.76,7669.0
2025-05-15 10:15:00,328.81,329.16,328.29,328.97,22347.0,328.81,329.16,328.29,328.97,22347.0
2025-05-15 10:20:00,328.97,329.6,328.7,329.59,20469.0,328.97,329.6,328.7,329.59,20469.0
2025-05-15 10:25:00,329.38,329.59,328.21,328.43,3565.0,329.38,329.59,328.21,328.43,3565.0
2025-05-15 10:30:00,328.28,328.57,327.77,327.86,15592.0,328.28,328.57,327.77,327.86,15592.0
2025-05-15 10:35:00,327.88,328.31,327.55,328.23,14307.0,327.88,328.31,327.55,328.23,14307.0
2025-05-15 10:40:00,328.36,328.84,328.24,328.57,9246.0,328.36,328.84,328.24,328.57,9246.0
2025-05-15 10:45:00,328.72,328.89,328.37,328.48,7574.0,328.72,328.89,328.37,328.48,7574.0
2025-05-15 10:50:00,328.47,328.69,328.26,328.37,10283.0,328.47,328.69,328.26,328.37,10283.0
2025-05-15 10:55:00,328.38,328.69,328.22,328.63,21790.0,328.38,328.69,328.22,328.63,21790.0
2025-05-15 11:00:00,328.53,328.96,328.38,328.96,12405.0,328.53,328.96,328.38,328.96,12405.0
2025-05-15 11:05:00,328.84,328.84,327.92,328.19,10731.0,328.84,328.84,327.92,328.19,10731.0
2025-05-15 11:10:00,328.13,328.6,328.13,328.22,7139.0,328.13,328.6,328.13,328.22,7139.0
2025-05-15 11:15:00,328.23,328.54,327.33,327.96,45314.0,328.23,328.54,327.33,327.96,45314.0
2025-05-15 11:20:00,327.9,328.24,327.67,327.67,12397.0,327.9,328.24,327.67,327.67,12397.0
2025-05-15 11:25:00,327.7,328.3,327.59,328.12,13243.0,327.7,328.3,327.59,328.12,13243.0
2025-05-15 11:30:00,328.12,328.2,327.61,327.75,18997.0,328.12,328.2,327.61,327.75,18997.0
2025-05-15 11:35:00,327.75,328.43,327.63,328.4,43056.0,327.75,328.43,327.63,328.4,43056.0
2025-05-15 11:40:00,328.37,329.01,328.06,328.68,18545.0,328.37,329.01,328.06,328.68,18545.0
2025-05-15 11:45:00,328.68,328.76,328.38,328.6,10928.0,328.68,328.76,328.38,328.6,10928.0
2025-05-15 11:50:00,328.62,328.74,328.34,328.48,8520.0,328.62,328.74,328.34,328.48,8520.0
2025-05-15 11:55:00,328.47,328.82,328.44,328.77,9961.0,328.47,328.82,328.44,328.77,9961.0
2025-05-15 12:00:00,328.77,328.77,328.33,328.62,6594.0,328.77,328.77,328.33,328.62,6594.0
2025-05-15 12:05:00,328.57,329.29,328.54,329.13,17043.0,328.57,329.29,328.54,329.13,17043.0
2025-05-15 12:10:00,329.08,329.13,328.59,328.71,7200.0,329.08,329.13,328.59,328.71,7200.0
2025-05-15 12:15:00,328.69,328.88,328.55,328.73,4878.0,328.69,328.88,328.55,328.73,4878.0
2025-05-15 12:20:00,328.73,328.73,328.25,328.55,30040.0,328.73,328.73,328.25,328.55,30040.0
2025-05-15 12:25:00,328.68,328.68,328.11,328.53,7519.0,328.68,328.68,328.11,328.53,7519.0
2025-05-15 12:30:00,328.48,328.91,328.47,328.8,7871.0,328.48,328.91,328.47,328.8,7871.0
2025-05-15 12:35:00,328.8,329.25,328.64,329.2,5491.0,328.8,329.25,328.64,329.2,5491.0
2025-05-15 12:40:00,329.27,329.27,328.82,328.93,4032.0,329.27,329.27,328.82,328.93,4032.0
2025-05-15 12:45:00,329.03,329.09,328.86,328.96,2914.0,329.03,329.09,328.86,328.96,2914.0
2025-05-15 12:50:00,328.96,328.97,328.67,328.67,5789.0,328.96,328.97,328.67,328.67,5789.0
2025-05-15 12:55:00,328.69,328.86,328.58,328.74,15187.0,328.69,328.86,328.58,328.74,15187.0
2025-05-15 13:00:00,328.79,329.04,328.69,328.88,7005.0,328.79,329.04,328.69,328.88,7005.0
2025-05-15 13:05:00,328.87,328.89,328.41,328.55,2671.0,328.87,328.89,328.41,328.55,2671.0
2025-05-15 13:10:00,328.56,328.79,328.44,328.7,5138.0,328.56,328.79,328.44,328.7,5138.0
2025-05-15 13:15:00,328.77,328.99,328.75,328.86,9072.0,328.77,328.99,328.75,328.86,9072.0
2025-05-15 13:20:00,328.94,329.39,328.94,329.07,8692.0,328.94,329.39,328.94,329.07,8692.0
2025-05-15 13:25:00,329.07,329.32,328.99,329.19,4520.0,329.07,329.32,328.99,329.19,4520.0
2025-05-15 13:30:00,329.13,329.14,328.89,328.98,6969.0,329.13,329.14,328.89,328.98,6969.0
2025-05-15 13:35:00,328.94,329.33,328.92,329.17,5381.0,328.94,329.33,328.92,329.17,5381.0
2025-05-15 13:40:00,329.28,329.55,329.17,329.27,16171.0,329.28,329.55,329.17,329.27,16171.0
2025-05-15 13:45:00,329.28,329.5,329.16,329.16,12825.0,329.28,329.5,329.16,329.16,12825.0
2025-05-15 13:50:00,329.16,329.27,329.01,329.07,11740.0,329.16,329.27,329.01,329.07,11740.0
2025-05-15 13:55:00,328.86,329.06,328.54,328.71,6351.0,328.86,329.06,328.54,328.71,6351.0
2025-05-15 14:00:00,328.54,328.77,328.46,328.47,6963.0,328.54,328.77,328.46,328.47,6963.0
2025-05-15 14:05:00,328.55,328.74,328.44,328.67,2662.0,328.55,328.74,328.44,328.67,2662.0
2025-05-15 14:10:00,328.6,328.7,328.31,328.41,6168.0,328.6,328.7,328.31,328.41,6168.0
2025-05-15 14:15:00,328.33,328.67,328.3,328.53,21567.0,328.33,328.67,328.3,328.53,21567.0
2025-05-15 14:20:00,328.63,329.0,328.63,329.0,6680.0,328.63,329.0,328.63,329.0,6680.0
2025-05-15 14:25:00,329.02,329.4,329.02,329.33,9704.0,329.02,329.4,329.02,329.33,9704.0
2025-05-15 14:30:00,329.22,329.92,329.22,329.83,6194.0,329.22,329.92,329.22,329.83,6194.0
2025-05-15 14:35:00,329.86,330.01,329.35,329.56,5025.0,329.86,330.01,329.35,329.56,5025.0
2025-05-15 14:40:00,329.64,329.84,329.49,329.75,5018.0,329.64,329.84,329.49,329.75,5018.0
2025-05-15 14:45:00,329.77,329.78,329.51,329.73,3760.0,329.77,329.78,329.51,329.73,3760.0
2025-05-15 14:50:00,329.89,330.05,329.72,329.87,8843.0,329.89,330.05,329.72,329.87,8843.0
2025-05-15 14:55:00,329.72,330.0,329.72,329.79,4551.0,329.72,330.0,329.72,329.79,4551.0
2025-05-15 15:00:00,329.75,329.91,329.64,329.71,8063.0,329.75,329.91,329.64,329.71,8063.0
2025-05-15 15:05:00,329.63,329.86,329.47,329.47,3734.0,329.63,329.86,329.47,329.47,3734.0
2025-05-15 15:10:00,329.42,329.76,329.37,329.67,27377.0,329.42,329.76,329.37,329.67,27377.0
2025-05-15 15:15:00,329.67,329.86,329.38,329.62,19459.0,329.67,329.86,329.38,329.62,19459.0
2025-05-15 15:20:00,329.74,329.74,329.13,329.4,10058.0,329.74,329.74,329.13,329.4,10058.0
2025-05-15 15:25:00,329.29,329.36,328.33,328.35,16692.0,329.29,329.36,328.33,328.35,16692.0
2025-05-15 15:30:00,328.56,328.57,327.86,327.9,34823.0,328.56,328.57,327.86,327.9,34823.0
2025-05-15 15:35:00,327.86,327.99,327.54,327.94,74069.0,327.86,327.99,327.54,327.94,74069.0
2025-05-15 15:40:00,327.92,328.18,327.66,327.83,14665.0,327.92,328.18,327.66,327.83,14665.0
2025-05-15 15:45:00,327.86,327.86,327.54,327.71,17141.0,327.86,327.86,327.54,327.71,17141.0
2025-05-15 15:50:00,327.83,328.13,326.99,327.23,24290.0,327.83,328.13,326.99,327.23,24290.0
2025-05-15 15:55:00,327.08,327.19,326.21,326.79,172784.0,327.08,327.19,326.21,326.79,172784.0
2025-05-16 09:30:00,328.42,328.42,326.5,326.56,128237.0,328.42,328.42,326.5,326.56,128237.0
2025-05-16 09:35:00,326.51,327.02,325.5,326.78,6488.0,326.51,327.02,325.5,326.78,6488.0
2025-05-16 09:40:00,326.78,327.18,326.58,327.01,12646.0,326.78,327.18,326.58,327.01,12646.0
2025-05-16 09:45:00,326.8,327.99,326.65,327.61,23040.0,326.8,327.99,326.65,327.61,23040.0
2025-05-16 09:50:00,327.61,328.33,327.49,328.25,38760.0,327.61,328.33,327.49,328.25,38760.0
2025-05-16 09:55:00,328.15,328.32,327.37,327.52,9126.0,328.15,328.32,327.37,327.52,9126.0
2025-05-16 10:00:00,327.52,327.82,326.41,326.43,29147.0,327.52,327.82,326.41,326.43,29147.0
2025-05-16 10:05:00,326.67,326.92,325.68,326.02,23423.0,326.67,326.92,325.68,326.02,23423.0
2025-05-16 10:10:00,326.06,326.37,325.12,326.12,17931.0,326.06,326.37,325.12,326.12,17931.0
2025-05-16 10:15:00,326.12,326.65,325.95,326.34,6431.0,326.12,326.65,325.95,326.34,6431.0
2025-05-16 10:20:00,326.19,326.95,325.98,326.73,13367.0,326.19,326.95,325.98,326.73,13367.0
2025-05-16 10:25:00,326.66,326.99,326.49,326.64,6211.0,326.66,326.99,326.49,326.64,6211.0
2025-05-16 10:30:00,326.61,326.61,325.93,326.22,11908.0,326.61,326.61,325.93,326.22,11908.0
2025-05-16 10:35:00,326.22,326.41,326.02,326.03,9280.0,326.22,326.41,326.02,326.03,9280.0
2025-05-16 10:40:00,326.09,326.1,325.17,325.39,44475.0,326.09,326.1,325.17,325.39,44475.0
2025-05-16 10:45:00,325.34,325.85,325.21,325.67,26074.0,325.34,325.85,325.21,325.67,26074.0
2025-05-16 10:50:00,325.83,326.15,325.74,326.06,8444.0,325.83,326.15,325.74,326.06,8444.0
2025-05-16 10:55:00,326.15,326.39,325.92,326.14,9650.0,326.15,326.39,325.92,326.14,9650.0
2025-05-16 11:00:00,326.16,326.31,325.9,326.07,9056.0,326.16,326.31,325.9,326.07,9056.0
2025-05-16 11:05:00,326.06,326.16,325.73,326.02,10074.0,326.06,326.16,325.73,326.02,10074.0
2025-05-16 11:10:00,326.02,326.51,326.02,326.31,6317.0,326.02,326.51,326.02,326.31,6317.0
2025-05-16 11:15:00,326.32,326.56,326.12,326.32,7629.0,326.32,326.56,326.12,326.32,7629.0
2025-05-16 11:20:00,326.24,326.48,325.98,326.42,12522.0,326.24,326.48,325.98,326.42,12522.0
2025-05-16 11:25:00,326.49,326.7,326.36,326.55,10431.0,326.49,326.7,326.36,326.55,10431.0
2025-05-16 11:30:00,326.55,327.34,326.54,327.15,16289.0,326.55,327.34,326.54,327.15,16289.0
2025-05-16 11:35:00,327.17,327.27,326.47,326.6,10583.0,327.17,327.27,326.47,326.6,10583.0
2025-05-16 11:40:00,326.6,326.88,326.46,326.65,5130.0,326.6,326.88,326.46,326.65,5130.0
2025-05-16 11:45:00,326.67,326.9,326.6,326.73,4508.0,326.67,326.9,326.6,326.73,4508.0
2025-05-16 11:50:00,326.84,326.89,326.45,326.77,4672.0,326.84,326.89,326.45,326.77,4672.0
2025-05-16 11:55:00,326.93,327.05,326.47,326.69,14891.0,326.93,327.05,326.47,326.69,14891.0
2025-05-16 12:00:00,326.59,327.28,326.57,327.28,12495.0,326.59,327.28,326.57,327.28,12495.0
2025-05-16 12:05:00,327.25,327.53,327.18,327.41,14556.0,327.25,327.53,327.18,327.41,14556.0
2025-05-16 12:10:00,327.38,327.52,327.13,327.42,7784.0,327.38,327.52,327.13,327.42,7784.0
2025-05-16 12:15:00,327.34,327.9,327.34,327.69,9091.0,327.34,327.9,327.34,327.69,9091.0
2025-05-16 12:20:00,327.69,327.85,327.58,327.76,7540.0,327.69,327.85,327.58,327.76,7540.0
2025-05-16 12:25:00,327.72,327.83,327.51,327.69,3530.0,327.72,327.83,327.51,327.69,3530.0
2025-05-16 12:30:00,327.63,327.8,327.51,327.52,11827.0,327.63,327.8,327.51,327.52,11827.0
2025-05-16 12:35:00,327.52,328.04,327.51,327.87,13060.0,327.52,328.04,327.51,327.87,13060.0
2025-05-16 12:40:00,327.87,327.99,327.62,327.72,2424.0,327.87,327.99,327.62,327.72,2424.0
2025-05-16 12:45:00,327.75,328.1,327.62,327.88,17554.0,327.75,328.1,327.62,327.88,17554.0
2025-05-16 12:50:00,328.06,328.34,327.99,328.16,11575.0,328.06,328.34,327.99,328.16,11575.0
2025-05-16 12:55:00,328.18,328.48,328.08,328.16,4462.0,328.18,328.48,328.08,328.16,4462.0
2025-05-16 13:00:00,328.07,328.43,328.07,328.43,1000.0,328.07,328.43,328.07,328.43,1000.0
2025-05-16 13:05:00,328.29,328.4,328.0,328.22,11540.0,328.29,328.4,328.0,328.22,11540.0
2025-05-16 13:10:00,328.09,328.51,328.0,328.51,4413.0,328.09,328.51,328.0,328.51,4413.0
2025-05-16 13:15:00,328.51,328.82,328.36,328.81,2661.0,328.51,328.82,328.36,328.81,2661.0
2025-05-16 13:20:00,328.82,328.82,328.47,328.6,3169.0,328.82,328.82,328.47,328.6,3169.0
2025-05-16 13:25:00,328.6,328.64,328.33,328.34,3623.0,328.6,328.64,328.33,328.34,3623.0
2025-05-16 13:30:00,328.34,328.54,328.34,328.51,1000.0,328.34,328.54,328.34,328.51,1000.0
2025-05-16 13:35:00,328.52,328.59,328.38,328.39,3528.0,328.52,328.59,328.38,328.39,3528.0
2025-05-16 13:40:00,328.3,328.44,328.18,328.41,3372.0,328.3,328.44,328.18,328.41,3372.0
2025-05-16 13:45:00,328.43,328.62,328.39,328.48,1984.0,328.43,328.62,328.39,328.48,1984.0
2025-05-16 13:50:00,328.54,328.54,328.22,328.27,2293.0,328.54,328.54,328.22,328.27,2293.0
2025-05-16 13:55:00,328.17,328.46,328.13,328.31,1607.0,328.17,328.46,328.13,328.31,1607.0
2025-05-16 14:00:00,328.38,328.66,328.25,328.62,4252.0,328.38,328.66,328.25,328.62,4252.0
2025-05-16 14:05:00,328.5,328.61,328.28,328.3,4245.0,328.5,328.61,328.28,328.3,4245.0
2025-05-16 14:10:00,328.48,328.57,328.31,328.5,3503.0,328.48,328.57,328.31,328.5,3503.0
2025-05-16 14:15:00,328.5,328.81,328.5,328.66,7811.0,328.5,328.81,328.5,328.66,7811.0
2025-05-16 14:20:00,328.65,328.82,328.64,328.69,6188.0,328.65,328.82,328.64,328.69,6188.0
2025-05-16 14:25:00,328.63,328.74,328.44,328.49,4330.0,328.63,328.74,328.44,328.49,4330.0
2025-05-16 14:30:00,328.42,328.6,328.29,328.54,4167.0,328.42,328.6,328.29,328.54,4167.0
2025-05-16 14:35:00,328.52,328.86,328.41,328.75,3625.0,328.52,328.86,328.41,328.75,3625.0
2025-05-16 14:40:00,328.79,328.91,328.61,328.82,4911.0,328.79,328.91,328.61,328.82,4911.0
2025-05-16 14:45:00,328.85,329.05,328.8,329.01,3559.0,328.85,329.05,328.8,329.01,3559.0
2025-05-16 14:50:00,328.96,329.21,328.94,328.99,8902.0,328.96,329.21,328.94,328.99,8902.0
2025-05-16 14:55:00,328.93,329.07,328.62,328.65,4563.0,328.93,329.07,328.62,328.65,4563.0
2025-05-16 15:00:00,328.61,328.87,328.61,328.79,3416.0,328.61,328.87,328.61,328.79,3416.0
2025-05-16 15:05:00,328.77,329.13,328.7,328.85,5651.0,328.77,329.13,328.7,328.85,5651.0
2025-05-16 15:10:00,328.9,329.04,328.8,328.99,6104.0,328.9,329.04,328.8,328.99,6104.0
2025-05-16 15:15:00,328.98,329.14,328.83,329.14,4913.0,328.98,329.14,328.83,329.14,4913.0
2025-05-16 15:20:00,329.04,329.15,328.94,329.04,7516.0,329.04,329.15,328.94,329.04,7516.0
2025-05-16 15:25:00,329.01,329.02,328.73,328.73,5279.0,329.01,329.02,328.73,328.73,5279.0
2025-05-16 15:30:00,328.73,329.05,328.71,328.72,6869.0,328.73,329.05,328.71,328.72,6869.0
2025-05-16 15:35:00,328.85,328.85,328.55,328.59,13287.0,328.85,328.85,328.55,328.59,13287.0
2025-05-16 15:40:00,328.79,328.86,328.51,328.69,12985.0,328.79,328.86,328.51,328.69,12985.0
2025-05-16 15:45:00,328.75,329.2,328.64,328.9,13912.0,328.75,329.2,328.64,328.9,13912.0
2025-05-16 15:50:00,329.0,329.5,328.81,329.05,19866.0,329.0,329.5,328.81,329.05,19866.0
2025-05-16 15:55:00,329.02,329.46,328.74,329.0,121408.0,329.02,329.46,328.74,329.0,121408.0
2025-05-19 09:30:00,323.22,326.38,322.2,325.94,37659.0,323.22,326.38,322.2,325.94,37659.0
2025-05-19 09:35:00,325.55,326.33,325.47,326.11,11000.0,325.55,326.33,325.47,326.11,11000.0
2025-05-19 09:40:00,326.11,327.35,326.08,326.45,26412.0,326.11,327.35,326.08,326.45,26412.0
2025-05-19 09:45:00,326.49,328.08,326.48,327.68,8944.0,326.49,328.08,326.48,327.68,8944.0
2025-05-19 09:50:00,327.78,328.08,327.56,328.02,11028.0,327.78,328.08,327.56,328.02,11028.0
2025-05-19 09:55:00,328.18,328.2,327.79,328.04,7927.0,328.18,328.2,327.79,328.04,7927.0
2025-05-19 10:00:00,327.99,328.53,327.85,328.24,22530.0,327.99,328.53,327.85,328.24,22530.0
2025-05-19 10:05:00,328.25,328.86,328.24,328.31,17966.0,328.25,328.86,328.24,328.31,17966.0
2025-05-19 10:10:00,328.31,328.44,327.75,327.88,21840.0,328.31,328.44,327.75,327.88,21840.0
2025-05-19 10:15:00,327.94,328.59,327.85,328.33,8864.0,327.94,328.59,327.85,328.33,8864.0
2025-05-19 10:20:00,328.34,328.39,327.69,327.79,7955.0,328.34,328.39,327.69,327.79,7955.0
2025-05-19 10:25:00,327.71,327.88,327.06,327.33,6243.0,327.71,327.88,327.06,327.33,6243.0
2025-05-19 10:30:00,327.32,327.42,326.89,327.42,4895.0,327.32,327.42,326.89,327.42,4895.0
2025-05-19 10:35:00,327.43,328.07,327.36,327.87,6695.0,327.43,328.07,327.36,327.87,6695.0
2025-05-19 10:40:00,328.11,328.16,327.82,327.93,2167.0,328.11,328.16,327.82,327.93,2167.0
2025-05-19 10:45:00,327.79,327.92,327.4,327.41,7267.0,327.79,327.92,327.4,327.41,7267.0
2025-05-19 10:50:00,327.52,327.81,327.21,327.55,6581.0,327.52,327.81,327.21,327.55,6581.0
2025-05-19 10:55:00,327.58,327.58,327.22,327.22,3599.0,327.58,327.58,327.22,327.22,3599.0
2025-05-19 11:00:00,327.28,327.62,327.23,327.57,5247.0,327.28,327.62,327.23,327.57,5247.0
2025-05-19 11:05:00,327.67,327.74,327.4,327.69,6084.0,327.67,327.74,327.4,327.69,6084.0
2025-05-19 11:10:00,327.74,327.88,327.52,327.54,5416.0,327.74,327.88,327.52,327.54,5416.0
2025-05-19 11:15:00,327.46,327.73,327.46,327.68,3068.0,327.46,327.73,327.46,327.68,3068.0
2025-05-19 11:20:00,327.59,327.68,327.4,327.54,8226.0,327.59,327.68,327.4,327.54,8226.0
2025-05-19 11:25:00,327.45,327.46,326.85,326.98,12824.0,327.45,327.46,326.85,326.98,12824.0
2025-05-19 11:30:00,326.86,327.18,326.84,326.87,17538.0,326.86,327.18,326.84,326.87,17538.0
2025-05-19 11:35:00,327.02,327.68,326.99,327.55,7571.0,327.02,327.68,326.99,327.55,7571.0
2025-05-19 11:40:00,327.64,327.8,327.57,327.57,2805.0,327.64,327.8,327.57,327.57,2805.0
2025-05-19 11:45:00,327.55,327.68,327.22,327.22,3103.0,327.55,327.68,327.22,327.22,3103.0
2025-05-19 11:50:00,327.14,327.19,327.01,327.06,1697.0,327.14,327.19,327.01,327.06,1697.0
2025-05-19 11:55:00,327.06,327.39,327.06,327.34,5729.0,327.06,327.39,327.06,327.34,5729.0
2025-05-19 12:00:00,327.31,327.66,327.23,327.66,4782.0,327.31,327.66,327.23,327.66,4782.0
2025-05-19 12:05:00,327.55,327.7,327.5,327.62,12487.0,327.55,327.7,327.5,327.62,12487.0
2025-05-19 12:10:00,327.61,327.85,327.61,327.85,4289.0,327.61,327.85,327.61,327.85,4289.0
2025-05-19 12:15:00,327.88,328.02,327.65,327.72,8851.0,327.88,328.02,327.65,327.72,8851.0
2025-05-19 12:20:00,327.66,327.93,327.63,327.89,4314.0,327.66,327.93,327.63,327.89,4314.0
2025-05-19 12:25:00,327.88,328.37,327.87,328.17,14431.0,327.88,328.37,327.87,328.17,14431.0
2025-05-19 12:30:00,328.17,328.17,327.76,327.76,6746.0,328.17,328.17,327.76,327.76,6746.0
2025-05-19 12:35:00,327.96,328.24,327.87,328.24,5188.0,327.96,328.24,327.87,328.24,5188.0
2025-05-19 12:40:00,328.18,328.24,328.01,328.21,2871.0,328.18,328.24,328.01,328.21,2871.0
2025-05-19 12:45:00,328.3,328.36,328.3,328.31,2462.0,328.3,328.36,328.3,328.31,2462.0
2025-05-19 12:50:00,328.33,328.67,328.33,328.51,9479.0,328.33,328.67,328.33,328.51,9479.0
2025-05-19 12:55:00,328.5,328.71,328.49,328.59,8366.0,328.5,328.71,328.49,328.59,8366.0
2025-05-19 13:00:00,328.59,329.2,328.48,329.2,7500.0,328.59,329.2,328.48,329.2,7500.0
2025-05-19 13:05:00,329.03,329.68,329.03,329.58,11359.0,329.03,329.68,329.03,329.58,11359.0
2025-05-19 13:10:00,329.58,329.87,329.47,329.59,23649.0,329.58,329.87,329.47,329.59,23649.0
2025-05-19 13:15:00,329.61,329.87,329.4,329.43,30481.0,329.61,329.87,329.4,329.43,30481.0
2025-05-19 13:20:00,329.47,329.73,329.43,329.73,13241.0,329.47,329.73,329.43,329.73,13241.0
2025-05-19 13:25:00,329.55,329.67,329.35,329.35,7549.0,329.55,329.67,329.35,329.35,7549.0
2025-05-19 13:30:00,329.43,329.49,329.22,329.49,5153.0,329.43,329.49,329.22,329.49,5153.0
2025-05-19 13:35:00,329.47,329.47,329.31,329.37,5033.0,329.47,329.47,329.31,329.37,5033.0
2025-05-19 13:40:00,329.28,329.36,329.22,329.36,2000.0,329.28,329.36,329.22,329.36,2000.0
2025-05-19 13:45:00,329.42,329.42,329.1,329.14,8868.0,329.42,329.42,329.1,329.14,8868.0
2025-05-19 13:50:00,329.01,329.32,329.01,329.16,7585.0,329.01,329.32,329.01,329.16,7585.0
2025-05-19 13:55:00,329.17,329.55,329.15,329.45,7153.0,329.17,329.55,329.15,329.45,7153.0
2025-05-19 14:00:00,329.44,329.44,328.85,328.85,5033.0,329.44,329.44,328.85,328.85,5033.0
2025-05-19 14:05:00,328.96,329.26,328.84,329.17,6735.0,328.96,329.26,328.84,329.17,6735.0
2025-05-19 14:10:00,329.0,329.11,328.8,328.93,3654.0,329.0,329.11,328.8,328.93,3654.0
2025-05-19 14:15:00,328.92,328.92,328.47,328.63,6376.0,328.92,328.92,328.47,328.63,6376.0
2025-05-19 14:20:00,328.63,328.88,328.59,328.8,3690.0,328.63,328.88,328.59,328.8,3690.0
2025-05-19 14:25:00,328.83,329.26,328.81,329.0,6603.0,328.83,329.26,328.81,329.0,6603.0
2025-05-19 14:30:00,329.0,329.2,328.9,329.2,3289.0,329.0,329.2,328.9,329.2,3289.0
2025-05-19 14:35:00,329.17,329.57,329.16,329.42,2693.0,329.17,329.57,329.16,329.42,2693.0
2025-05-19 14:40:00,329.32,329.45,329.09,329.13,8072.0,329.32,329.45,329.09,329.13,8072.0
2025-05-19 14:45:00,329.02,329.07,328.81,329.02,3976.0,329.02,329.07,328.81,329.02,3976.0
2025-05-19 14:50:00,329.07,329.1,328.91,328.98,5587.0,329.07,329.1,328.91,328.98,5587.0
2025-05-19 14:55:00,328.92,329.15,328.85,329.1,8085.0,328.92,329.15,328.85,329.1,8085.0
2025-05-19 15:00:00,329.1,329.22,328.94,329.17,10801.0,329.1,329.22,328.94,329.17,10801.0
2025-05-19 15:05:00,329.06,329.08,328.89,328.94,5067.0,329.06,329.08,328.89,328.94,5067.0
2025-05-19 15:10:00,328.82,328.92,328.59,328.6,9262.0,328.82,328.92,328.59,328.6,9262.0
2025-05-19 15:15:00,328.59,328.79,328.28,328.54,12785.0,328.59,328.79,328.28,328.54,12785.0
2025-05-19 15:20:00,328.47,328.69,328.42,328.5,4938.0,328.47,328.69,328.42,328.5,4938.0
2025-05-19 15:25:00,328.45,328.47,328.19,328.36,6500.0,328.45,328.47,328.19,328.36,6500.0
2025-05-19 15:30:00,328.42,328.82,328.42,328.58,4194.0,328.42,328.82,328.42,328.58,4194.0
2025-05-19 15:35:00,328.57,328.72,328.38,328.56,7262.0,328.57,328.72,328.38,328.56,7262.0
2025-05-19 15:40:00,328.51,328.7,328.49,328.64,8032.0,328.51,328.7,328.49,328.64,8032.0
2025-05-19 15:45:00,328.63,328.98,328.62,328.79,8965.0,328.63,328.98,328.62,328.79,8965.0
2025-05-19 15:50:00,328.86,329.13,328.74,328.88,28275.0,328.86,329.13,328.74,328.88,28275.0
2025-05-19 15:55:00,328.83,329.46,328.73,329.45,41415.0,328.83,329.46,328.73,329.45,41415.0
2025-05-20 09:30:00,326.53,327.95,325.5,326.92,58099.0,326.53,327.95,325.5,326.92,58099.0
2025-05-20 09:35:00,326.8,327.24,326.38,326.98,21018.0,326.8,327.24,326.38,326.98,21018.0
2025-05-20 09:40:00,327.11,327.72,327.06,327.18,9896.0,327.11,327.72,327.06,327.18,9896.0
2025-05-20 09:45:00,327.47,327.81,327.22,327.53,11961.0,327.47,327.81,327.22,327.53,11961.0
2025-05-20 09:50:00,327.5,328.55,327.24,328.24,17352.0,327.5,328.55,327.24,328.24,17352.0
2025-05-20 09:55:00,328.24,328.96,328.21,328.61,14358.0,328.24,328.96,328.21,328.61,14358.0
2025-05-20 10:00:00,328.36,329.0,328.14,329.0,14221.0,328.36,329.0,328.14,329.0,14221.0
2025-05-20 10:05:00,328.91,329.3,328.8,328.86,7556.0,328.91,329.3,328.8,328.86,7556.0
2025-05-20 10:10:00,328.8,329.08,328.71,328.75,14648.0,328.8,329.08,328.71,328.75,14648.0
2025-05-20 10:15:00,328.79,329.26,328.79,329.26,7305.0,328.79,329.26,328.79,329.26,7305.0
2025-05-20 10:20:00,329.24,329.68,329.24,329.36,5473.0,329.24,329.68,329.24,329.36,5473.0
2025-05-20 10:25:00,329.35,329.56,328.91,329.25,11018.0,329.35,329.56,328.91,329.25,11018.0
2025-05-20 10:30:00,329.13,329.27,328.94,329.11,8860.0,329.13,329.27,328.94,329.11,8860.0
2025-05-20 10:35:00,329.26,329.96,329.25,329.81,5372.0,329.26,329.96,329.25,329.81,5372.0
2025-05-20 10:40:00,329.86,329.94,329.41,329.81,12660.0,329.86,329.94,329.41,329.81,12660.0
2025-05-20 10:45:00,329.92,330.06,329.41,329.41,7819.0,329.92,330.06,329.41,329.41,7819.0
2025-05-20 10:50:00,329.34,329.53,329.24,329.39,4671.0,329.34,329.53,329.24,329.39,4671.0
2025-05-20 10:55:00,329.32,329.59,328.95,328.99,27218.0,329.32,329.59,328.95,328.99,27218.0
2025-05-20 11:00:00,328.93,329.09,328.69,329.0,6537.0,328.93,329.09,328.69,329.0,6537.0
2025-05-20 11:05:00,329.01,329.05,328.72,328.98,6718.0,329.01,329.05,328.72,328.98,6718.0
2025-05-20 11:10:00,328.98,329.24,328.95,329.22,3857.0,328.98,329.24,328.95,329.22,3857.0
2025-05-20 11:15:00,329.33,329.56,329.27,329.35,9920.0,329.33,329.56,329.27,329.35,9920.0
2025-05-20 11:20:00,329.3,329.35,329.0,329.18,7371.0,329.3,329.35,329.0,329.18,7371.0
2025-05-20 11:25:00,329.18,329.45,329.13,329.32,3965.0,329.18,329.45,329.13,329.32,3965.0
2025-05-20 11:30:00,329.2,329.42,329.01,329.15,10193.0,329.2,329.42,329.01,329.15,10193.0
2025-05-20 11:35:00,329.19,329.2,328.51,328.75,9994.0,329.19,329.2,328.51,328.75,9994.0
2025-05-20 11:40:00,328.64,328.93,328.5,328.6,16584.0,328.64,328.93,328.5,328.6,16584.0
2025-05-20 11:45:00,328.61,329.64,328.6,328.86,24069.0,328.61,329.64,328.6,328.86,24069.0
2025-05-20 11:50:00,328.86,329.07,328.12,328.12,13177.0,328.86,329.07,328.12,328.12,13177.0
2025-05-20 11:55:00,328.29,328.99,328.28,328.92,8271.0,328.29,328.99,328.28,328.92,8271.0
2025-05-20 12:00:00,328.82,329.17,328.49,328.5,3517.0,328.82,329.17,328.49,328.5,3517.0
2025-05-20 12:05:00,328.62,328.72,328.42,328.42,5239.0,328.62,328.72,328.42,328.42,5239.0
2025-05-20 12:10:00,328.7,328.76,328.41,328.65,6259.0,328.7,328.76,328.41,328.65,6259.0
2025-05-20 12:15:00,328.72,328.78,328.61,328.71,11110.0,328.72,328.78,328.61,328.71,11110.0
2025-05-20 12:20:00,328.74,328.85,328.63,328.63,2859.0,328.74,328.85,328.63,328.63,2859.0
2025-05-20 12:25:00,328.61,328.73,328.36,328.36,6004.0,328.61,328.73,328.36,328.36,6004.0
2025-05-20 12:30:00,328.49,328.67,328.33,328.52,5282.0,328.49,328.67,328.33,328.52,5282.0
2025-05-20 12:35:00,328.58,328.76,328.44,328.59,3383.0,328.58,328.76,328.44,328.59,3383.0
2025-05-20 12:40:00,328.6,328.67,328.47,328.48,4876.0,328.6,328.67,328.47,328.48,4876.0
2025-05-20 12:45:00,328.39,328.49,328.36,328.42,1825.0,328.39,328.49,328.36,328.42,1825.0
2025-05-20 12:50:00,328.43,328.43,328.14,328.21,7872.0,328.43,328.43,328.14,328.21,7872.0
2025-05-20 12:55:00,328.21,328.62,328.21,328.53,12571.0,328.21,328.62,328.21,328.53,12571.0
2025-05-20 13:00:00,328.56,328.82,328.53,328.74,8967.0,328.56,328.82,328.53,328.74,8967.0
2025-05-20 13:05:00,328.75,328.91,328.61,328.81,3499.0,328.75,328.91,328.61,328.81,3499.0
2025-05-20 13:10:00,328.81,328.98,328.75,328.89,4430.0,328.81,328.98,328.75,328.89,4430.0
2025-05-20 13:15:00,328.88,328.88,328.76,328.77,1903.0,328.88,328.88,328.76,328.77,1903.0
2025-05-20 13:20:00,328.75,328.76,328.56,328.6,6355.0,328.75,328.76,328.56,328.6,6355.0
2025-05-20 13:25:00,328.63,328.92,328.6,328.77,6142.0,328.63,328.92,328.6,328.77,6142.0
2025-05-20 13:30:00,328.81,328.91,328.55,328.77,6888.0,328.81,328.91,328.55,328.77,6888.0
2025-05-20 13:35:00,328.73,328.92,328.72,328.77,3308.0,328.73,328.92,328.72,328.77,3308.0
2025-05-20 13:40:00,328.88,328.88,328.5,328.5,3945.0,328.88,328.88,328.5,328.5,3945.0
2025-05-20 13:45:00,328.4,328.5,328.2,328.2,2596.0,328.4,328.5,328.2,328.2,2596.0
2025-05-20 13:50:00,328.21,328.37,328.21,328.37,4526.0,328.21,328.37,328.21,328.37,4526.0
2025-05-20 13:55:00,328.36,328.51,328.31,328.33,7768.0,328.36,328.51,328.31,328.33,7768.0
2025-05-20 14:00:00,328.27,328.41,328.21,328.24,3680.0,328.27,328.41,328.21,328.24,3680.0
2025-05-20 14:05:00,328.33,328.48,328.21,328.28,8183.0,328.33,328.48,328.21,328.28,8183.0
2025-05-20 14:10:00,328.32,328.44,328.3,328.41,3503.0,328.32,328.44,328.3,328.41,3503.0
2025-05-20 14:15:00,328.4,328.4,327.95,328.0,6579.0,328.4,328.4,327.95,328.0,6579.0
2025-05-20 14:20:00,327.95,327.96,327.11,327.47,7551.0,327.95,327.96,327.11,327.47,7551.0
2025-05-20 14:25:00,327.49,327.61,326.76,326.76,3919.0,327.49,327.61,326.76,326.76,3919.0
2025-05-20 14:30:00,326.73,327.07,326.68,327.07,4435.0,326.73,327.07,326.68,327.07,4435.0
2025-05-20 14:35:00,327.06,327.58,327.06,327.4,2356.0,327.06,327.58,327.06,327.4,2356.0
2025-05-20 14:40:00,327.5,327.5,327.03,327.15,3664.0,327.5,327.5,327.03,327.15,3664.0
2025-05-20 14:45:00,327.26,327.3,326.95,327.15,2101.0,327.26,327.3,326.95,327.15,2101.0
2025-05-20 14:50:00,327.1,327.53,327.1,327.41,8028.0,327.1,327.53,327.1,327.41,8028.0
2025-05-20 14:55:00,327.48,327.69,327.37,327.6,11069.0,327.48,327.69,327.37,327.6,11069.0
2025-05-20 15:00:00,327.51,327.51,326.55,326.55,14191.0,327.51,327.51,326.55,326.55,14191.0
2025-05-20 15:05:00,326.56,326.95,326.48,326.9,5825.0,326.56,326.95,326.48,326.9,5825.0
2025-05-20 15:10:00,326.89,327.12,326.73,327.05,5687.0,326.89,327.12,326.73,327.05,5687.0
2025-05-20 15:15:00,326.92,326.97,326.5,326.97,15993.0,326.92,326.97,326.5,326.97,15993.0
2025-05-20 15:20:00,326.98,326.99,326.77,326.78,6563.0,326.98,326.99,326.77,326.78,6563.0
2025-05-20 15:25:00,326.76,327.17,326.74,327.0,7237.0,326.76,327.17,326.74,327.0,7237.0
2025-05-20 15:30:00,327.01,327.37,327.0,327.25,9579.0,327.01,327.37,327.0,327.25,9579.0
2025-05-20 15:35:00,327.31,327.7,327.27,327.47,17803.0,327.31,327.7,327.27,327.47,17803.0
2025-05-20 15:40:00,327.47,327.55,327.12,327.22,10245.0,327.47,327.55,327.12,327.22,10245.0
2025-05-20 15:45:00,327.31,327.93,327.15,327.57,14867.0,327.31,327.93,327.15,327.57,14867.0
2025-05-20 15:50:00,327.56,328.14,327.52,327.9,24262.0,327.56,328.14,327.52,327.9,24262.0
2025-05-20 15:55:00,327.83,328.43,327.72,328.06,76217.0,327.83,328.43,327.72,328.06,76217.0
2025-05-21 09:30:00,324.6,326.61,324.6,325.55,27161.0,324.6,326.61,324.6,325.55,27161.0
2025-05-21 09:35:00,325.57,326.63,325.41,326.13,6380.0,325.57,326.63,325.41,326.13,6380.0
2025-05-21 09:40:00,326.13,327.23,325.64,326.93,8224.0,326.13,327.23,325.64,326.93,8224.0
2025-05-21 09:45:00,327.1,327.6,327.1,327.6,4802.0,327.1,327.6,327.1,327.6,4802.0
2025-05-21 09:50:00,327.6,327.92,327.3,327.41,1969.0,327.6,327.92,327.3,327.41,1969.0
2025-05-21 09:55:00,327.57,328.31,327.57,327.99,7385.0,327.57,328.31,327.57,327.99,7385.0
2025-05-21 10:00:00,328.16,328.52,327.53,328.29,9088.0,328.16,328.52,327.53,328.29,9088.0
2025-05-21 10:05:00,328.05,328.43,327.46,327.46,4844.0,328.05,328.43,327.46,327.46,4844.0
2025-05-21 10:10:00,327.23,327.23,326.88,326.92,10710.0,327.23,327.23,326.88,326.92,10710.0
2025-05-21 10:15:00,327.28,327.92,326.92,327.65,17452.0,327.28,327.92,326.92,327.65,17452.0
2025-05-21 10:20:00,327.81,328.37,327.81,328.23,5653.0,327.81,328.37,327.81,328.23,5653.0
2025-05-21 10:25:00,328.2,328.2,327.51,327.58,6063.0,328.2,328.2,327.51,327.58,6063.0
2025-05-21 10:30:00,327.4,327.74,327.04,327.32,4674.0,327.4,327.74,327.04,327.32,4674.0
2025-05-21 10:35:00,327.1,327.65,326.98,327.55,5301.0,327.1,327.65,326.98,327.55,5301.0
2025-05-21 10:40:00,327.62,328.08,327.6,327.64,5013.0,327.62,328.08,327.6,327.64,5013.0
2025-05-21 10:45:00,327.62,327.65,327.36,327.42,2606.0,327.62,327.65,327.36,327.42,2606.0
2025-05-21 10:50:00,327.49,327.92,327.49,327.64,3294.0,327.49,327.92,327.49,327.64,3294.0
2025-05-21 10:55:00,327.74,328.46,327.74,328.41,5187.0,327.74,328.46,327.74,328.41,5187.0
2025-05-21 11:00:00,328.28,328.34,327.83,328.21,4128.0,328.28,328.34,327.83,328.21,4128.0
2025-05-21 11:05:00,328.18,328.72,328.01,328.71,5728.0,328.18,328.72,328.01,328.71,5728.0
2025-05-21 11:10:00,328.61,328.61,328.46,328.53,2581.0,328.61,328.61,328.46,328.53,2581.0
2025-05-21 11:15:00,328.49,328.53,328.28,328.37,3160.0,328.49,328.53,328.28,328.37,3160.0
2025-05-21 11:20:00,328.28,328.68,328.06,328.68,3300.0,328.28,328.68,328.06,328.68,3300.0
2025-05-21 11:25:00,328.65,328.71,328.39,328.4,4569.0,328.65,328.71,328.39,328.4,4569.0
2025-05-21 11:30:00,328.43,328.64,328.42,328.43,3356.0,328.43,328.64,328.42,328.43,3356.0
2025-05-21 11:35:00,328.52,328.55,328.27,328.49,17258.0,328.52,328.55,328.27,328.49,17258.0
2025-05-21 11:40:00,328.56,328.78,328.54,328.69,3611.0,328.56,328.78,328.54,328.69,3611.0
2025-05-21 11:45:00,328.73,328.8,328.5,328.73,5803.0,328.73,328.8,328.5,328.73,5803.0
2025-05-21 11:50:00,328.59,328.88,328.52,328.88,2250.0,328.59,328.88,328.52,328.88,2250.0
2025-05-21 11:55:00,328.99,329.2,328.92,329.03,6418.0,328.99,329.2,328.92,329.03,6418.0
2025-05-21 12:00:00,329.06,329.36,329.02,329.36,17920.0,329.06,329.36,329.02,329.36,17920.0
2025-05-21 12:05:00,329.33,329.52,329.25,329.51,1312.0,329.33,329.52,329.25,329.51,1312.0
2025-05-21 12:10:00,329.37,329.52,329.21,329.42,2800.0,329.37,329.52,329.21,329.42,2800.0
2025-05-21 12:15:00,329.43,329.43,329.19,329.2,2092.0,329.43,329.43,329.19,329.2,2092.0
2025-05-21 12:20:00,329.16,329.19,328.95,328.99,5726.0,329.16,329.19,328.95,328.99,5726.0
2025-05-21 12:25:00,329.07,329.22,329.06,329.1,11730.0,329.07,329.22,329.06,329.1,11730.0
2025-05-21 12:30:00,329.18,329.35,329.09,329.22,5221.0,329.18,329.35,329.09,329.22,5221.0
2025-05-21 12:35:00,329.37,329.55,329.31,329.38,4245.0,329.37,329.55,329.31,329.38,4245.0
2025-05-21 12:40:00,329.46,329.55,329.39,329.4,3636.0,329.46,329.55,329.39,329.4,3636.0
2025-05-21 12:45:00,329.44,329.88,329.41,329.8,6539.0,329.44,329.88,329.41,329.8,6539.0
2025-05-21 12:50:00,329.86,329.9,329.67,329.77,14535.0,329.86,329.9,329.67,329.77,14535.0
2025-05-21 12:55:00,329.76,329.77,328.99,329.07,33951.0,329.76,329.77,328.99,329.07,33951.0
2025-05-21 13:00:00,329.15,329.44,328.9,328.9,11696.0,329.15,329.44,328.9,328.9,11696.0
2025-05-21 13:05:00,328.74,328.93,328.28,328.38,5110.0,328.74,328.93,328.28,328.38,5110.0
2025-05-21 13:10:00,328.45,328.46,327.59,327.73,2462.0,328.45,328.46,327.59,327.73,2462.0
2025-05-21 13:15:00,327.67,327.67,326.29,326.67,6752.0,327.67,327.67,326.29,326.67,6752.0
2025-05-21 13:20:00,326.4,326.51,325.0,325.21,6427.0,326.4,326.51,325.0,325.21,6427.0
2025-05-21 13:25:00,325.27,325.32,324.35,324.36,3849.0,325.27,325.32,324.35,324.36,3849.0
2025-05-21 13:30:00,324.15,325.52,323.78,325.14,7195.0,324.15,325.52,323.78,325.14,7195.0
2025-05-21 13:35:00,324.95,326.05,324.67,325.93,6952.0,324.95,326.05,324.67,325.93,6952.0
2025-05-21 13:40:00,325.89,326.0,325.3,325.48,6228.0,325.89,326.0,325.3,325.48,6228.0
2025-05-21 13:45:00,325.46,326.1,325.27,325.86,4746.0,325.46,326.1,325.27,325.86,4746.0
2025-05-21 13:50:00,325.69,326.07,325.15,325.18,7705.0,325.69,326.07,325.15,325.18,7705.0
2025-05-21 13:55:00,325.11,325.24,324.76,325.16,7969.0,325.11,325.24,324.76,325.16,7969.0
2025-05-21 14:00:00,324.83,324.87,324.23,324.31,6108.0,324.83,324.87,324.23,324.31,6108.0
2025-05-21 14:05:00,324.31,324.82,324.0,324.75,9011.0,324.31,324.82,324.0,324.75,9011.0
2025-05-21 14:10:00,324.84,324.96,324.22,324.32,3877.0,324.84,324.96,324.22,324.32,3877.0
2025-05-21 14:15:00,324.4,324.65,324.12,324.37,5244.0,324.4,324.65,324.12,324.37,5244.0
2025-05-21 14:20:00,324.17,324.4,323.91,324.36,11813.0,324.17,324.4,323.91,324.36,11813.0
2025-05-21 14:25:00,324.52,324.82,324.41,324.62,2973.0,324.52,324.82,324.41,324.62,2973.0
2025-05-21 14:30:00,324.43,324.93,324.41,324.79,4514.0,324.43,324.93,324.41,324.79,4514.0
2025-05-21 14:35:00,324.69,325.19,324.69,324.91,16183.0,324.69,325.19,324.69,324.91,16183.0
2025-05-21 14:40:00,324.96,325.27,324.95,325.27,7916.0,324.96,325.27,324.95,325.27,7916.0
2025-05-21 14:45:00,325.25,325.42,324.74,324.88,28518.0,325.25,325.42,324.74,324.88,28518.0
2025-05-21 14:50:00,324.89,325.11,324.4,324.45,14908.0,324.89,325.11,324.4,324.45,14908.0
2025-05-21 14:55:00,324.39,324.68,324.16,324.31,10020.0,324.39,324.68,324.16,324.31,10020.0
2025-05-21 15:00:00,324.28,324.6,324.1,324.17,4255.0,324.28,324.6,324.1,324.17,4255.0
2025-05-21 15:05:00,324.21,324.39,322.84,322.84,6692.0,324.21,324.39,322.84,322.84,6692.0
2025-05-21 15:10:00,322.92,323.45,322.68,323.31,9988.0,322.92,323.45,322.68,323.31,9988.0
2025-05-21 15:15:00,323.24,323.36,322.88,322.94,11324.0,323.24,323.36,322.88,322.94,11324.0
2025-05-21 15:20:00,322.88,323.06,322.38,322.5,7376.0,322.88,323.06,322.38,322.5,7376.0
2025-05-21 15:25:00,322.52,322.7,322.29,322.37,13173.0,322.52,322.7,322.29,322.37,13173.0
2025-05-21 15:30:00,322.47,322.96,322.45,322.83,11923.0,322.47,322.96,322.45,322.83,11923.0
2025-05-21 15:35:00,322.86,323.3,322.7,323.3,13749.0,322.86,323.3,322.7,323.3,13749.0
2025-05-21 15:40:00,323.22,323.4,322.91,323.38,6759.0,323.22,323.4,322.91,323.38,6759.0
2025-05-21 15:45:00,323.34,323.44,323.05,323.1,18405.0,323.34,323.44,323.05,323.1,18405.0
2025-05-21 15:50:00,323.28,323.61,322.94,322.95,23371.0,323.28,323.61,322.94,322.95,23371.0
2025-05-21 15:55:00,322.92,323.02,322.01,322.03,93832.0,322.92,323.02,322.01,322.03,93832.0
2025-05-22 09:30:00,321.51,321.52,315.71,317.49,59714.0,321.51,321.52,315.71,317.49,59714.0
2025-05-22 09:35:00,317.08,318.32,316.4,318.06,22537.0,317.08,318.32,316.4,318.06,22537.0
2025-05-22 09:40:00,318.06,319.79,318.06,319.25,16469.0,318.06,319.79,318.06,319.25,16469.0
2025-05-22 09:45:00,319.42,320.44,319.04,320.44,16603.0,319.42,320.44,319.04,320.44,16603.0
2025-05-22 09:50:00,320.44,321.45,320.15,321.44,8038.0,320.44,321.45,320.15,321.44,8038.0
2025-05-22 09:55:00,321.31,321.75,321.11,321.49,12687.0,321.31,321.75,321.11,321.49,12687.0
2025-05-22 10:00:00,321.54,322.16,321.18,321.64,53212.0,321.54,322.16,321.18,321.64,53212.0
2025-05-22 10:05:00,321.84,322.41,321.49,322.22,4901.0,321.84,322.41,321.49,322.22,4901.0
2025-05-22 10:10:00,322.34,322.41,321.41,321.42,14424.0,322.34,322.41,321.41,321.42,14424.0
2025-05-22 10:15:00,321.42,321.86,321.2,321.72,7154.0,321.42,321.86,321.2,321.72,7154.0
2025-05-22 10:20:00,321.75,321.75,320.79,320.8,8484.0,321.75,321.75,320.79,320.8,8484.0
2025-05-22 10:25:00,320.79,321.18,320.56,321.07,10189.0,320.79,321.18,320.56,321.07,10189.0
2025-05-22 10:30:00,321.13,321.43,320.92,321.01,14614.0,321.13,321.43,320.92,321.01,14614.0
2025-05-22 10:35:00,320.96,321.03,320.37,320.71,6997.0,320.96,321.03,320.37,320.71,6997.0
2025-05-22 10:40:00,320.54,321.37,320.54,320.76,42318.0,320.54,321.37,320.54,320.76,42318.0
2025-05-22 10:45:00,320.74,321.13,320.49,320.88,26194.0,320.74,321.13,320.49,320.88,26194.0
2025-05-22 10:50:00,320.91,321.23,320.25,320.49,13128.0,320.91,321.23,320.25,320.49,13128.0
2025-05-22 10:55:00,320.36,321.17,319.95,320.92,8025.0,320.36,321.17,319.95,320.92,8025.0
2025-05-22 11:00:00,321.15,321.72,321.08,321.54,26468.0,321.15,321.72,321.08,321.54,26468.0
2025-05-22 11:05:00,321.54,322.09,321.43,322.09,8742.0,321.54,322.09,321.43,322.09,8742.0
2025-05-22 11:10:00,322.08,322.28,321.81,321.82,4668.0,322.08,322.28,321.81,321.82,4668.0
2025-05-22 11:15:00,321.71,321.74,320.9,321.19,8566.0,321.71,321.74,320.9,321.19,8566.0
2025-05-22 11:20:00,321.34,321.89,321.33,321.8,10270.0,321.34,321.89,321.33,321.8,10270.0
2025-05-22 11:25:00,321.77,321.77,320.95,320.96,7268.0,321.77,321.77,320.95,320.96,7268.0
2025-05-22 11:30:00,321.16,321.39,320.9,321.21,7415.0,321.16,321.39,320.9,321.21,7415.0
2025-05-22 11:35:00,321.24,321.68,321.18,321.68,4142.0,321.24,321.68,321.18,321.68,4142.0
2025-05-22 11:40:00,321.57,321.79,321.44,321.73,5207.0,321.57,321.79,321.44,321.73,5207.0
2025-05-22 11:45:00,321.75,322.1,321.59,321.6,2940.0,321.75,322.1,321.59,321.6,2940.0
2025-05-22 11:50:00,321.48,321.85,321.47,321.53,3662.0,321.48,321.85,321.47,321.53,3662.0
2025-05-22 11:55:00,321.4,321.79,321.38,321.79,10514.0,321.4,321.79,321.38,321.79,10514.0
2025-05-22 12:00:00,321.86,321.93,321.61,321.61,4561.0,321.86,321.93,321.61,321.61,4561.0
2025-05-22 12:05:00,321.88,322.04,321.46,321.91,6093.0,321.88,322.04,321.46,321.91,6093.0
2025-05-22 12:10:00,322.04,322.55,322.03,322.47,6221.0,322.04,322.55,322.03,322.47,6221.0
2025-05-22 12:15:00,322.62,322.67,322.24,322.31,5691.0,322.62,322.67,322.24,322.31,5691.0
2025-05-22 12:20:00,322.17,322.26,321.8,322.01,6560.0,322.17,322.26,321.8,322.01,6560.0
2025-05-22 12:25:00,322.13,322.13,321.72,321.72,5168.0,322.13,322.13,321.72,321.72,5168.0
2025-05-22 12:30:00,321.79,321.9,321.53,321.78,2764.0,321.79,321.9,321.53,321.78,2764.0
2025-05-22 12:35:00,321.71,321.95,321.71,321.81,2209.0,321.71,321.95,321.71,321.81,2209.0
2025-05-22 12:40:00,321.87,322.11,321.81,321.87,3898.0,321.87,322.11,321.81,321.87,3898.0
2025-05-22 12:45:00,321.76,321.88,321.59,321.65,2841.0,321.76,321.88,321.59,321.65,2841.0
2025-05-22 12:50:00,321.79,321.79,321.43,321.61,2016.0,321.79,321.79,321.43,321.61,2016.0
2025-05-22 12:55:00,321.5,321.52,321.07,321.48,6975.0,321.5,321.52,321.07,321.48,6975.0
2025-05-22 13:00:00,321.49,321.58,321.08,321.19,4564.0,321.49,321.58,321.08,321.19,4564.0
2025-05-22 13:05:00,321.09,321.36,320.91,320.92,4074.0,321.09,321.36,320.91,320.92,4074.0
2025-05-22 13:10:00,320.96,321.03,320.78,320.79,5449.0,320.96,321.03,320.78,320.79,5449.0
2025-05-22 13:15:00,320.9,321.49,320.89,321.3,2911.0,320.9,321.49,320.89,321.3,2911.0
2025-05-22 13:20:00,321.37,321.86,321.31,321.67,4318.0,321.37,321.86,321.31,321.67,4318.0
2025-05-22 13:25:00,321.89,322.13,321.79,321.9,4404.0,321.89,322.13,321.79,321.9,4404.0
2025-05-22 13:30:00,321.9,322.28,321.62,322.19,4462.0,321.9,322.28,321.62,322.19,4462.0
2025-05-22 13:35:00,322.31,322.38,322.0,322.04,12052.0,322.31,322.38,322.0,322.04,12052.0
2025-05-22 13:40:00,322.23,322.61,322.08,322.61,3558.0,322.23,322.61,322.08,322.61,3558.0
2025-05-22 13:45:00,322.71,322.84,322.53,322.74,14837.0,322.71,322.84,322.53,322.74,14837.0
2025-05-22 13:50:00,322.71,322.89,322.44,322.44,6820.0,322.71,322.89,322.44,322.44,6820.0
2025-05-22 13:55:00,322.57,322.9,322.57,322.9,7071.0,322.57,322.9,322.57,322.9,7071.0
2025-05-22 14:00:00,322.79,323.05,322.66,322.81,8785.0,322.79,323.05,322.66,322.81,8785.0
2025-05-22 14:05:00,322.76,323.1,322.71,322.98,5867.0,322.76,323.1,322.71,322.98,5867.0
2025-05-22 14:10:00,322.98,323.3,322.83,323.3,5190.0,322.98,323.3,322.83,323.3,5190.0
2025-05-22 14:15:00,323.24,323.39,323.07,323.17,4083.0,323.24,323.39,323.07,323.17,4083.0
2025-05-22 14:20:00,323.15,323.24,322.88,323.06,4205.0,323.15,323.24,322.88,323.06,4205.0
2025-05-22 14:25:00,323.08,323.16,322.77,322.8,3822.0,323.08,323.16,322.77,322.8,3822.0
2025-05-22 14:30:00,322.83,323.08,322.83,322.88,3985.0,322.83,323.08,322.83,322.88,3985.0
2025-05-22 14:35:00,322.98,323.34,322.92,322.92,14269.0,322.98,323.34,322.92,322.92,14269.0
2025-05-22 14:40:00,322.8,323.04,322.76,322.88,12303.0,322.8,323.04,322.76,322.88,12303.0
2025-05-22 14:45:00,322.88,323.17,322.86,322.86,3838.0,322.88,323.17,322.86,322.86,3838.0
2025-05-22 14:50:00,322.87,323.2,322.8,322.8,4342.0,322.87,323.2,322.8,322.8,4342.0
2025-05-22 14:55:00,322.85,323.2,322.85,322.94,8036.0,322.85,323.2,322.85,322.94,8036.0
2025-05-22 15:00:00,322.97,323.2,322.96,323.12,6929.0,322.97,323.2,322.96,323.12,6929.0
2025-05-22 15:05:00,323.12,323.19,322.94,322.94,5969.0,323.12,323.19,322.94,322.94,5969.0
2025-05-22 15:10:00,322.91,323.24,322.91,323.1,8116.0,322.91,323.24,322.91,323.1,8116.0
2025-05-22 15:15:00,323.05,323.12,322.93,323.08,6094.0,323.05,323.12,322.93,323.08,6094.0
2025-05-22 15:20:00,323.1,323.31,323.09,323.19,6621.0,323.1,323.31,323.09,323.19,6621.0
2025-05-22 15:25:00,323.11,323.55,323.08,323.53,6283.0,323.11,323.55,323.08,323.53,6283.0
2025-05-22 15:30:00,323.55,323.75,323.3,323.54,7878.0,323.55,323.75,323.3,323.54,7878.0
2025-05-22 15:35:00,323.42,323.57,323.19,323.21,23410.0,323.42,323.57,323.19,323.21,23410.0
2025-05-22 15:40:00,323.24,323.29,322.98,322.98,9569.0,323.24,323.29,322.98,322.98,9569.0
2025-05-22 15:45:00,322.96,322.98,322.46,322.71,14514.0,322.96,322.98,322.46,322.71,14514.0
2025-05-22 15:50:00,322.85,323.11,322.14,322.18,18741.0,322.85,323.11,322.14,322.18,18741.0
2025-05-22 15:55:00,321.96,321.97,320.75,321.08,69587.0,321.96,321.97,320.75,321.08,69587.0
2025-05-23 09:30:00,315.19,318.86,312.91,318.44,42451.0,315.19,318.86,312.91,318.44,42451.0
2025-05-23 09:35:00,318.61,320.26,318.61,319.86,15840.0,318.61,320.26,318.61,319.86,15840.0
2025-05-23 09:40:00,319.54,319.92,319.09,319.77,8100.0,319.54,319.92,319.09,319.77,8100.0
2025-05-23 09:45:00,319.89,319.89,318.89,319.49,43728.0,319.89,319.89,318.89,319.49,43728.0
2025-05-23 09:50:00,319.46,319.57,318.74,318.75,29620.0,319.46,319.57,318.74,318.75,29620.0
2025-05-23 09:55:00,319.23,319.38,318.8,319.1,7756.0,319.23,319.38,318.8,319.1,7756.0
2025-05-23 10:00:00,319.1,319.64,318.65,319.31,23085.0,319.1,319.64,318.65,319.31,23085.0
2025-05-23 10:05:00,319.5,320.12,319.39,320.01,30073.0,319.5,320.12,319.39,320.01,30073.0
2025-05-23 10:10:00,319.96,320.24,319.41,319.93,6559.0,319.96,320.24,319.41,319.93,6559.0
2025-05-23 10:15:00,319.82,320.01,318.96,318.96,4074.0,319.82,320.01,318.96,318.96,4074.0
2025-05-23 10:20:00,318.64,319.33,318.62,319.17,7900.0,318.64,319.33,318.62,319.17,7900.0
2025-05-23 10:25:00,319.37,319.38,318.6,318.79,2456.0,319.37,319.38,318.6,318.79,2456.0
2025-05-23 10:30:00,318.99,319.86,318.83,319.86,4743.0,318.99,319.86,318.83,319.86,4743.0
2025-05-23 10:35:00,319.76,319.81,319.32,319.44,3790.0,319.76,319.81,319.32,319.44,3790.0
2025-05-23 10:40:00,319.38,319.79,319.37,319.64,3754.0,319.38,319.79,319.37,319.64,3754.0
2025-05-23 10:45:00,319.64,320.2,319.64,319.84,13249.0,319.64,320.2,319.64,319.84,13249.0
2025-05-23 10:50:00,319.8,319.86,319.22,319.22,12417.0,319.8,319.86,319.22,319.22,12417.0
2025-05-23 10:55:00,319.01,319.32,318.62,318.73,5845.0,319.01,319.32,318.62,318.73,5845.0
2025-05-23 11:00:00,318.92,319.14,318.58,318.9,10573.0,318.92,319.14,318.58,318.9,10573.0
2025-05-23 11:05:00,318.9,319.0,318.37,318.92,8028.0,318.9,319.0,318.37,318.92,8028.0
2025-05-23 11:10:00,318.85,319.06,318.35,318.4,7659.0,318.85,319.06,318.35,318.4,7659.0
2025-05-23 11:15:00,318.49,319.23,318.11,319.03,8247.0,318.49,319.23,318.11,319.03,8247.0
2025-05-23 11:20:00,319.15,319.91,319.11,319.66,16327.0,319.15,319.91,319.11,319.66,16327.0
2025-05-23 11:25:00,319.75,319.76,319.34,319.37,3152.0,319.75,319.76,319.34,319.37,3152.0
2025-05-23 11:30:00,319.38,320.04,319.26,320.03,4281.0,319.38,320.04,319.26,320.03,4281.0
2025-05-23 11:35:00,319.8,320.08,319.53,319.7,7908.0,319.8,320.08,319.53,319.7,7908.0
2025-05-23 11:40:00,319.68,319.86,319.63,319.81,5881.0,319.68,319.86,319.63,319.81,5881.0
2025-05-23 11:45:00,319.72,319.84,319.44,319.82,1866.0,319.72,319.84,319.44,319.82,1866.0
2025-05-23 11:50:00,319.78,319.79,319.23,319.23,2694.0,319.78,319.79,319.23,319.23,2694.0
2025-05-23 11:55:00,319.24,319.38,319.16,319.17,4738.0,319.24,319.38,319.16,319.17,4738.0
2025-05-23 12:00:00,319.09,319.63,318.69,319.13,8497.0,319.09,319.63,318.69,319.13,8497.0
2025-05-23 12:05:00,319.1,319.52,319.1,319.46,7601.0,319.1,319.52,319.1,319.46,7601.0
2025-05-23 12:10:00,319.36,319.52,319.22,319.31,7240.0,319.36,319.52,319.22,319.31,7240.0
2025-05-23 12:15:00,319.41,319.42,319.25,319.25,811.0,319.41,319.42,319.25,319.25,811.0
2025-05-23 12:20:00,319.39,319.82,319.28,319.8,1535.0,319.39,319.82,319.28,319.8,1535.0
2025-05-23 12:25:00,319.78,320.01,319.77,319.97,864.0,319.78,320.01,319.77,319.97,864.0
2025-05-23 12:30:00,319.95,319.95,319.55,319.67,3678.0,319.95,319.95,319.55,319.67,3678.0
2025-05-23 12:35:00,319.59,320.36,319.59,320.31,1683.0,319.59,320.36,319.59,320.31,1683.0
2025-05-23 12:40:00,320.33,320.56,320.19,320.48,3615.0,320.33,320.56,320.19,320.48,3615.0
2025-05-23 12:45:00,320.5,320.72,320.43,320.72,2894.0,320.5,320.72,320.43,320.72,2894.0
2025-05-23 12:50:00,320.93,320.93,320.65,320.68,3992.0,320.93,320.93,320.65,320.68,3992.0
2025-05-23 12:55:00,320.88,320.88,320.34,320.47,3321.0,320.88,320.88,320.34,320.47,3321.0
2025-05-23 13:00:00,320.33,320.57,320.33,320.52,2565.0,320.33,320.57,320.33,320.52,2565.0
2025-05-23 13:05:00,320.52,320.85,320.52,320.85,1300.0,320.52,320.85,320.52,320.85,1300.0
2025-05-23 13:10:00,320.73,321.0,320.7,320.98,5054.0,320.73,321.0,320.7,320.98,5054.0
2025-05-23 13:15:00,321.09,321.72,321.05,321.72,5000.0,321.09,321.72,321.05,321.72,5000.0
2025-05-23 13:20:00,321.61,321.74,321.39,321.64,7434.0,321.61,321.74,321.39,321.64,7434.0
2025-05-23 13:25:00,321.63,321.74,321.45,321.64,3466.0,321.63,321.74,321.45,321.64,3466.0
2025-05-23 13:30:00,321.53,321.53,321.29,321.47,4305.0,321.53,321.53,321.29,321.47,4305.0
2025-05-23 13:35:00,321.44,321.6,321.36,321.53,5506.0,321.44,321.6,321.36,321.53,5506.0
2025-05-23 13:40:00,321.4,321.52,321.17,321.52,5300.0,321.4,321.52,321.17,321.52,5300.0
2025-05-23 13:45:00,321.63,321.66,321.61,321.62,5111.0,321.63,321.66,321.61,321.62,5111.0
2025-05-23 13:50:00,321.7,322.07,321.7,321.83,6304.0,321.7,322.07,321.7,321.83,6304.0
2025-05-23 13:55:00,321.81,321.94,321.58,321.66,9561.0,321.81,321.94,321.58,321.66,9561.0
2025-05-23 14:00:00,321.69,322.23,321.69,322.07,6230.0,321.69,322.23,321.69,322.07,6230.0
2025-05-23 14:05:00,322.07,322.65,322.07,322.56,2890.0,322.07,322.65,322.07,322.56,2890.0
2025-05-23 14:10:00,322.47,322.52,322.32,322.52,1978.0,322.47,322.52,322.32,322.52,1978.0
2025-05-23 14:15:00,322.65,322.73,322.13,322.29,3910.0,322.65,322.73,322.13,322.29,3910.0
2025-05-23 14:20:00,322.08,322.1,321.48,322.05,11742.0,322.08,322.1,321.48,322.05,11742.0
2025-05-23 14:25:00,321.94,322.35,321.83,321.88,2304.0,321.94,322.35,321.83,321.88,2304.0
2025-05-23 14:30:00,322.04,322.36,321.97,322.21,2360.0,322.04,322.36,321.97,322.21,2360.0
2025-05-23 14:35:00,322.21,322.43,322.01,322.01,3825.0,322.21,322.43,322.01,322.01,3825.0
2025-05-23 14:40:00,322.01,322.49,321.97,322.36,8529.0,322.01,322.49,321.97,322.36,8529.0
2025-05-23 14:45:00,322.42,322.42,322.0,322.38,6487.0,322.42,322.42,322.0,322.38,6487.0
2025-05-23 14:50:00,322.43,322.43,322.11,322.37,5936.0,322.43,322.43,322.11,322.37,5936.0
2025-05-23 14:55:00,322.34,322.89,322.23,322.33,13855.0,322.34,322.89,322.23,322.33,13855.0
2025-05-23 15:00:00,322.34,322.48,322.24,322.28,7233.0,322.34,322.48,322.24,322.28,7233.0
2025-05-23 15:05:00,322.29,322.43,322.1,322.33,4626.0,322.29,322.43,322.1,322.33,4626.0
2025-05-23 15:10:00,322.33,322.63,322.28,322.52,5087.0,322.33,322.63,322.28,322.52,5087.0
2025-05-23 15:15:00,322.48,322.48,322.11,322.21,5139.0,322.48,322.48,322.11,322.21,5139.0
2025-05-23 15:20:00,322.12,322.12,321.61,321.87,6440.0,322.12,322.12,321.61,321.87,6440.0
2025-05-23 15:25:00,321.73,321.73,321.25,321.46,6994.0,321.73,321.73,321.25,321.46,6994.0
2025-05-23 15:30:00,321.44,321.81,321.38,321.61,9004.0,321.44,321.81,321.38,321.61,9004.0
2025-05-23 15:35:00,321.56,321.94,321.54,321.9,8251.0,321.56,321.94,321.54,321.9,8251.0
2025-05-23 15:40:00,321.91,322.16,321.84,321.96,8323.0,321.91,322.16,321.84,321.96,8323.0
2025-05-23 15:45:00,321.96,321.96,321.55,321.72,8070.0,321.96,321.96,321.55,321.72,8070.0
2025-05-23 15:50:00,321.72,321.72,320.71,320.88,18432.0,321.72,321.72,320.71,320.88,18432.0
2025-05-23 15:55:00,320.85,321.42,320.53,321.06,34813.0,320.85,321.42,320.53,321.06,34813.0
2025-05-27 09:30:00,324.72,325.29,323.37,324.28,63093.0,324.72,325.29,323.37,324.28,63093.0
2025-05-27 09:35:00,324.37,324.99,323.42,324.99,16559.0,324.37,324.99,323.42,324.99,16559.0
2025-05-27 09:40:00,324.8,326.11,324.75,325.99,14342.0,324.8,326.11,324.75,325.99,14342.0
2025-05-27 09:45:00,326.02,327.06,325.82,326.87,19823.0,326.02,327.06,325.82,326.87,19823.0
2025-05-27 09:50:00,326.91,326.91,326.2,326.48,8397.0,326.91,326.91,326.2,326.48,8397.0
2025-05-27 09:55:00,326.47,326.65,326.3,326.35,7649.0,326.47,326.65,326.3,326.35,7649.0
2025-05-27 10:00:00,326.3,327.21,326.15,326.47,23096.0,326.3,327.21,326.15,326.47,23096.0
2025-05-27 10:05:00,326.56,326.84,326.34,326.84,13782.0,326.56,326.84,326.34,326.84,13782.0
2025-05-27 10:10:00,326.76,327.48,326.76,327.39,9090.0,326.76,327.48,326.76,327.39,9090.0
2025-05-27 10:15:00,327.39,327.79,327.31,327.79,6639.0,327.39,327.79,327.31,327.79,6639.0
2025-05-27 10:20:00,327.93,328.27,327.8,327.99,16332.0,327.93,328.27,327.8,327.99,16332.0
2025-05-27 10:25:00,328.05,328.34,327.77,327.98,12336.0,328.05,328.34,327.77,327.98,12336.0
2025-05-27 10:30:00,327.89,327.95,327.66,327.95,8348.0,327.89,327.95,327.66,327.95,8348.0
2025-05-27 10:35:00,327.79,327.79,327.47,327.54,5151.0,327.79,327.79,327.47,327.54,5151.0
2025-05-27 10:40:00,327.57,327.95,327.48,327.81,7529.0,327.57,327.95,327.48,327.81,7529.0
2025-05-27 10:45:00,327.81,327.98,327.61,327.61,4050.0,327.81,327.98,327.61,327.61,4050.0
2025-05-27 10:50:00,327.64,327.92,327.64,327.72,3676.0,327.64,327.92,327.64,327.72,3676.0
2025-05-27 10:55:00,327.96,327.98,327.19,327.32,8106.0,327.96,327.98,327.19,327.32,8106.0
2025-05-27 11:00:00,327.25,327.83,327.22,327.68,4866.0,327.25,327.83,327.22,327.68,4866.0
2025-05-27 11:05:00,327.57,327.87,327.41,327.59,5199.0,327.57,327.87,327.41,327.59,5199.0
2025-05-27 11:10:00,327.58,327.77,327.28,327.41,7733.0,327.58,327.77,327.28,327.41,7733.0
2025-05-27 11:15:00,327.48,327.59,327.31,327.56,3485.0,327.48,327.59,327.31,327.56,3485.0
2025-05-27 11:20:00,327.59,327.6,326.91,327.15,8681.0,327.59,327.6,326.91,327.15,8681.0
2025-05-27 11:25:00,327.27,327.46,327.1,327.46,3940.0,327.27,327.46,327.1,327.46,3940.0
2025-05-27 11:30:00,327.4,327.75,327.4,327.75,4306.0,327.4,327.75,327.4,327.75,4306.0
2025-05-27 11:35:00,327.74,327.99,327.51,327.96,7831.0,327.74,327.99,327.51,327.96,7831.0
2025-05-27 11:40:00,327.99,328.15,327.72,328.13,4847.0,327.99,328.15,327.72,328.13,4847.0
2025-05-27 11:45:00,328.15,328.66,328.08,328.57,5699.0,328.15,328.66,328.08,328.57,5699.0
2025-05-27 11:50:00,328.45,328.81,328.42,328.61,12960.0,328.45,328.81,328.42,328.61,12960.0
2025-05-27 11:55:00,328.6,328.6,328.28,328.42,14565.0,328.6,328.6,328.28,328.42,14565.0
2025-05-27 12:00:00,328.35,328.75,328.35,328.64,8410.0,328.35,328.75,328.35,328.64,8410.0
2025-05-27 12:05:00,328.54,328.91,328.53,328.72,4692.0,328.54,328.91,328.53,328.72,4692.0
2025-05-27 12:10:00,328.93,328.93,328.42,328.52,14886.0,328.93,328.93,328.42,328.52,14886.0
2025-05-27 12:15:00,328.52,328.62,328.35,328.37,3256.0,328.52,328.62,328.35,328.37,3256.0
2025-05-27 12:20:00,328.37,328.71,328.37,328.71,2450.0,328.37,328.71,328.37,328.71,2450.0
2025-05-27 12:25:00,328.68,328.68,328.23,328.32,4056.0,328.68,328.68,328.23,328.32,4056.0
2025-05-27 12:30:00,328.33,328.42,327.97,328.19,2622.0,328.33,328.42,327.97,328.19,2622.0
2025-05-27 12:35:00,328.26,328.78,328.15,328.78,5281.0,328.26,328.78,328.15,328.78,5281.0
2025-05-27 12:40:00,328.74,328.77,328.52,328.58,3058.0,328.74,328.77,328.52,328.58,3058.0
2025-05-27 12:45:00,328.57,328.64,328.44,328.57,2304.0,328.57,328.64,328.44,328.57,2304.0
2025-05-27 12:50:00,328.39,328.62,328.38,328.52,2918.0,328.39,328.62,328.38,328.52,2918.0
2025-05-27 12:55:00,328.46,328.46,328.02,328.13,2642.0,328.46,328.46,328.02,328.13,2642.0
2025-05-27 13:00:00,328.23,328.32,328.17,328.24,3248.0,328.23,328.32,328.17,328.24,3248.0
2025-05-27 13:05:00,328.25,328.35,328.2,328.33,1700.0,328.25,328.35,328.2,328.33,1700.0
2025-05-27 13:10:00,328.34,328.44,328.11,328.3,3783.0,328.34,328.44,328.11,328.3,3783.0
2025-05-27 13:15:00,328.43,328.46,328.13,328.46,2332.0,328.43,328.46,328.13,328.46,2332.0
2025-05-27 13:20:00,328.45,328.55,328.31,328.41,5168.0,328.45,328.55,328.31,328.41,5168.0
2025-05-27 13:25:00,328.44,328.51,328.22,328.22,3772.0,328.44,328.51,328.22,328.22,3772.0
2025-05-27 13:30:00,328.3,328.3,327.96,328.21,3526.0,328.3,328.3,327.96,328.21,3526.0
2025-05-27 13:35:00,328.22,328.25,328.03,328.16,2585.0,328.22,328.25,328.03,328.16,2585.0
2025-05-27 13:40:00,328.11,328.43,328.03,328.33,7816.0,328.11,328.43,328.03,328.33,7816.0
2025-05-27 13:45:00,328.42,328.42,328.29,328.42,2669.0,328.42,328.42,328.29,328.42,2669.0
2025-05-27 13:50:00,328.38,328.56,328.29,328.35,7625.0,328.38,328.56,328.29,328.35,7625.0
2025-05-27 13:55:00,328.47,328.53,328.33,328.48,4540.0,328.47,328.53,328.33,328.48,4540.0
2025-05-27 14:00:00,328.48,328.63,328.29,328.53,10678.0,328.48,328.63,328.29,328.53,10678.0
2025-05-27 14:05:00,328.52,328.65,328.43,328.51,8604.0,328.52,328.65,328.43,328.51,8604.0
2025-05-27 14:10:00,328.55,328.84,328.4,328.84,3812.0,328.55,328.84,328.4,328.84,3812.0
2025-05-27 14:15:00,328.75,328.76,328.45,328.45,3644.0,328.75,328.76,328.45,328.45,3644.0
2025-05-27 14:20:00,328.45,328.64,328.34,328.54,10182.0,328.45,328.64,328.34,328.54,10182.0
2025-05-27 14:25:00,328.59,328.69,328.4,328.6,29066.0,328.59,328.69,328.4,328.6,29066.0
2025-05-27 14:30:00,328.59,328.71,328.54,328.63,3538.0,328.59,328.71,328.54,328.63,3538.0
2025-05-27 14:35:00,328.65,328.77,328.59,328.75,7385.0,328.65,328.77,328.59,328.75,7385.0
2025-05-27 14:40:00,328.7,328.73,328.44,328.53,4313.0,328.7,328.73,328.44,328.53,4313.0
2025-05-27 14:45:00,328.51,328.6,328.43,328.51,2556.0,328.51,328.6,328.43,328.51,2556.0
2025-05-27 14:50:00,328.58,328.58,328.4,328.48,4751.0,328.58,328.58,328.4,328.48,4751.0
2025-05-27 14:55:00,328.44,328.47,328.08,328.2,5584.0,328.44,328.47,328.08,328.2,5584.0
2025-05-27 15:00:00,328.16,328.41,328.09,328.24,6430.0,328.16,328.41,328.09,328.24,6430.0
2025-05-27 15:05:00,328.29,328.36,328.16,328.28,4231.0,328.29,328.36,328.16,328.28,4231.0
2025-05-27 15:10:00,328.19,328.27,328.08,328.08,5662.0,328.19,328.27,328.08,328.08,5662.0
2025-05-27 15:15:00,328.16,328.31,328.04,328.31,6426.0,328.16,328.31,328.04,328.31,6426.0
2025-05-27 15:20:00,328.24,328.45,328.23,328.34,7780.0,328.24,328.45,328.23,328.34,7780.0
2025-05-27 15:25:00,328.36,328.39,328.08,328.21,7821.0,328.36,328.39,328.08,328.21,7821.0
2025-05-27 15:30:00,328.21,328.21,327.93,328.01,7330.0,328.21,328.21,327.93,328.01,7330.0
2025-05-27 15:35:00,328.01,328.14,327.81,327.98,13178.0,328.01,328.14,327.81,327.98,13178.0
2025-05-27 15:40:00,328.02,328.15,327.88,328.03,9535.0,328.02,328.15,327.88,328.03,9535.0
2025-05-27 15:45:00,328.03,328.16,327.89,327.9,7805.0,328.03,328.16,327.89,327.9,7805.0
2025-05-27 15:50:00,327.87,328.29,327.7,328.11,19929.0,327.87,328.29,327.7,328.11,19929.0
2025-05-27 15:55:00,328.22,328.34,327.9,328.34,41258.0,328.22,328.34,327.9,328.34,41258.0
2025-05-28 09:30:00,329.12,330.0,327.5,329.06,59611.0,329.12,330.0,327.5,329.06,59611.0
2025-05-28 09:35:00,328.82,329.15,327.84,329.1,16265.0,328.82,329.15,327.84,329.1,16265.0
2025-05-28 09:40:00,328.89,329.75,328.8,329.4,12647.0,328.89,329.75,328.8,329.4,12647.0
2025-05-28 09:45:00,329.39,329.82,328.84,328.99,15216.0,329.39,329.82,328.84,328.99,15216.0
2025-05-28 09:50:00,329.07,329.08,327.93,328.02,9679.0,329.07,329.08,327.93,328.02,9679.0
2025-05-28 09:55:00,328.01,328.16,327.32,328.01,14050.0,328.01,328.16,327.32,328.01,14050.0
2025-05-28 10:00:00,327.97,328.34,327.61,327.96,6014.0,327.97,328.34,327.61,327.96,6014.0
2025-05-28 10:05:00,327.99,328.23,327.74,328.02,6416.0,327.99,328.23,327.74,328.02,6416.0
2025-05-28 10:10:00,328.0,328.54,327.91,328.24,10442.0,328.0,328.54,327.91,328.24,10442.0
2025-05-28 10:15:00,328.16,328.45,327.99,328.14,11675.0,328.16,328.45,327.99,328.14,11675.0
2025-05-28 10:20:00,328.13,328.14,327.36,327.74,7552.0,328.13,328.14,327.36,327.74,7552.0
2025-05-28 10:25:00,327.88,327.88,327.46,327.59,5510.0,327.88,327.88,327.46,327.59,5510.0
2025-05-28 10:30:00,327.5,327.57,327.17,327.38,7072.0,327.5,327.57,327.17,327.38,7072.0
2025-05-28 10:35:00,327.49,327.63,327.25,327.25,7689.0,327.49,327.63,327.25,327.25,7689.0
2025-05-28 10:40:00,327.25,327.76,327.25,327.45,5406.0,327.25,327.76,327.25,327.45,5406.0
2025-05-28 10:45:00,327.45,327.79,327.29,327.6,7064.0,327.45,327.79,327.29,327.6,7064.0
2025-05-28 10:50:00,327.67,327.76,327.2,327.33,8893.0,327.67,327.76,327.2,327.33,8893.0
2025-05-28 10:55:00,327.25,327.37,327.03,327.03,8624.0,327.25,327.37,327.03,327.03,8624.0
2025-05-28 11:00:00,327.04,327.69,326.92,327.66,16665.0,327.04,327.69,326.92,327.66,16665.0
2025-05-28 11:05:00,327.66,327.66,326.98,326.98,5203.0,327.66,327.66,326.98,326.98,5203.0
2025-05-28 11:10:00,326.98,327.18,326.85,327.12,5837.0,326.98,327.18,326.85,327.12,5837.0
2025-05-28 11:15:00,327.12,327.37,327.11,327.29,5006.0,327.12,327.37,327.11,327.29,5006.0
2025-05-28 11:20:00,327.42,327.7,327.3,327.38,6120.0,327.42,327.7,327.3,327.38,6120.0
2025-05-28 11:25:00,327.36,327.36,326.95,327.24,5972.0,327.36,327.36,326.95,327.24,5972.0
2025-05-28 11:30:00,327.04,327.3,326.8,326.8,7819.0,327.04,327.3,326.8,326.8,7819.0
2025-05-28 11:35:00,326.8,327.34,326.79,327.29,2724.0,326.8,327.34,326.79,327.29,2724.0
2025-05-28 11:40:00,327.29,327.41,327.09,327.28,8901.0,327.29,327.41,327.09,327.28,8901.0
2025-05-28 11:45:00,327.35,327.35,326.97,326.97,4803.0,327.35,327.35,326.97,326.97,4803.0
2025-05-28 11:50:00,327.17,327.54,327.13,327.45,4776.0,327.17,327.54,327.13,327.45,4776.0
2025-05-28 11:55:00,327.36,327.39,327.0,327.05,5853.0,327.36,327.39,327.0,327.05,5853.0
2025-05-28 12:00:00,327.01,327.65,327.01,327.62,3793.0,327.01,327.65,327.01,327.62,3793.0
2025-05-28 12:05:00,327.64,327.85,327.54,327.7,5694.0,327.64,327.85,327.54,327.7,5694.0
2025-05-28 12:10:00,327.7,327.74,327.49,327.65,4673.0,327.7,327.74,327.49,327.65,4673.0
2025-05-28 12:15:00,327.74,327.85,327.34,327.34,7334.0,327.74,327.85,327.34,327.34,7334.0
2025-05-28 12:20:00,327.45,327.45,327.06,327.28,3961.0,327.45,327.45,327.06,327.28,3961.0
2025-05-28 12:25:00,327.32,327.66,327.23,327.61,6825.0,327.32,327.66,327.23,327.61,6825.0
2025-05-28 12:30:00,327.56,327.62,327.19,327.25,4489.0,327.56,327.62,327.19,327.25,4489.0
2025-05-28 12:35:00,327.25,327.68,327.25,327.52,4086.0,327.25,327.68,327.25,327.52,4086.0
2025-05-28 12:40:00,327.4,327.57,327.25,327.56,4420.0,327.4,327.57,327.25,327.56,4420.0
2025-05-28 12:45:00,327.27,327.57,327.26,327.57,3492.0,327.27,327.57,327.26,327.57,3492.0
2025-05-28 12:50:00,327.48,327.56,327.33,327.38,6841.0,327.48,327.56,327.33,327.38,6841.0
2025-05-28 12:55:00,327.29,327.38,327.21,327.36,5202.0,327.29,327.38,327.21,327.36,5202.0
2025-05-28 13:00:00,327.36,327.67,327.29,327.65,3905.0,327.36,327.67,327.29,327.65,3905.0
2025-05-28 13:05:00,327.67,327.78,327.41,327.41,5896.0,327.67,327.78,327.41,327.41,5896.0
2025-05-28 13:10:00,327.46,327.46,327.28,327.38,5288.0,327.46,327.46,327.28,327.38,5288.0
2025-05-28 13:15:00,327.38,327.5,327.27,327.34,5644.0,327.38,327.5,327.27,327.34,5644.0
2025-05-28 13:20:00,327.39,327.42,327.24,327.25,8442.0,327.39,327.42,327.24,327.25,8442.0
2025-05-28 13:25:00,327.25,327.26,327.1,327.21,6324.0,327.25,327.26,327.1,327.21,6324.0
2025-05-28 13:30:00,327.11,327.2,326.91,326.99,4268.0,327.11,327.2,326.91,326.99,4268.0
2025-05-28 13:35:00,326.91,327.14,326.86,327.13,6399.0,326.91,327.14,326.86,327.13,6399.0
2025-05-28 13:40:00,327.1,327.19,326.8,326.89,3947.0,327.1,327.19,326.8,326.89,3947.0
2025-05-28 13:45:00,326.9,327.06,326.84,326.99,2907.0,326.9,327.06,326.84,326.99,2907.0
2025-05-28 13:50:00,326.9,327.05,326.78,327.0,6095.0,326.9,327.05,326.78,327.0,6095.0
2025-05-28 13:55:00,326.96,327.13,326.96,327.08,7142.0,326.96,327.13,326.96,327.08,7142.0
2025-05-28 14:00:00,327.09,327.36,327.08,327.36,5430.0,327.09,327.36,327.08,327.36,5430.0
2025-05-28 14:05:00,327.27,327.27,326.93,327.15,4441.0,327.27,327.27,326.93,327.15,4441.0
2025-05-28 14:10:00,327.12,327.42,327.12,327.42,7316.0,327.12,327.42,327.12,327.42,7316.0
2025-05-28 14:15:00,327.32,327.56,327.13,327.3,9836.0,327.32,327.56,327.13,327.3,9836.0
2025-05-28 14:20:00,327.22,327.39,327.14,327.35,3430.0,327.22,327.39,327.14,327.35,3430.0
2025-05-28 14:25:00,327.36,327.39,327.11,327.13,4873.0,327.36,327.39,327.11,327.13,4873.0
2025-05-28 14:30:00,327.13,327.37,327.12,327.27,6033.0,327.13,327.37,327.12,327.27,6033.0
2025-05-28 14:35:00,327.28,327.47,327.27,327.34,6029.0,327.28,327.47,327.27,327.34,6029.0
2025-05-28 14:40:00,327.34,327.51,327.22,327.49,5609.0,327.34,327.51,327.22,327.49,5609.0
2025-05-28 14:45:00,327.47,327.47,327.31,327.32,4814.0,327.47,327.47,327.31,327.32,4814.0
2025-05-28 14:50:00,327.31,327.35,325.85,326.5,13110.0,327.31,327.35,325.85,326.5,13110.0
2025-05-28 14:55:00,326.44,327.12,326.43,326.96,3826.0,326.44,327.12,326.43,326.96,3826.0
2025-05-28 15:00:00,326.97,327.12,326.94,327.12,3943.0,326.97,327.12,326.94,327.12,3943.0
2025-05-28 15:05:00,327.16,327.66,327.16,327.52,8111.0,327.16,327.66,327.16,327.52,8111.0
2025-05-28 15:10:00,327.52,327.57,326.9,327.16,10106.0,327.52,327.57,326.9,327.16,10106.0
2025-05-28 15:15:00,327.19,327.26,326.71,326.72,9710.0,327.19,327.26,326.71,326.72,9710.0
2025-05-28 15:20:00,326.73,326.83,326.37,326.4,6913.0,326.73,326.83,326.37,326.4,6913.0
2025-05-28 15:25:00,326.4,326.43,326.2,326.23,11650.0,326.4,326.43,326.2,326.23,11650.0
2025-05-28 15:30:00,326.24,326.42,325.94,326.12,14946.0,326.24,326.42,325.94,326.12,14946.0
2025-05-28 15:35:00,326.12,326.17,325.77,325.89,15154.0,326.12,326.17,325.77,325.89,15154.0
2025-05-28 15:40:00,325.9,325.9,325.46,325.54,13634.0,325.9,325.9,325.46,325.54,13634.0
2025-05-28 15:45:00,325.54,325.91,325.35,325.64,21833.0,325.54,325.91,325.35,325.64,21833.0
2025-05-28 15:50:00,325.53,325.55,324.95,325.23,31521.0,325.53,325.55,324.95,325.23,31521.0
2025-05-28 15:55:00,325.16,325.8,324.91,325.65,86752.0,325.16,325.8,324.91,325.65,86752.0
2025-05-29 09:30:00,329.9,330.79,327.35,327.49,54489.0,329.9,330.79,327.35,327.49,54489.0
2025-05-29 09:35:00,327.46,327.46,326.46,326.75,25665.0,327.46,327.46,326.46,326.75,25665.0
2025-05-29 09:40:00,326.71,327.49,325.84,325.85,76984.0,326.71,327.49,325.84,325.85,76984.0
2025-05-29 09:45:00,325.97,326.4,325.4,325.52,17608.0,325.97,326.4,325.4,325.52,17608.0
2025-05-29 09:50:00,325.43,326.14,325.21,325.92,23916.0,325.43,326.14,325.21,325.92,23916.0
2025-05-29 09:55:00,325.83,326.03,325.02,325.65,8130.0,325.83,326.03,325.02,325.65,8130.0
2025-05-29 10:00:00,325.8,326.25,325.43,325.43,39126.0,325.8,326.25,325.43,325.43,39126.0
2025-05-29 10:05:00,325.4,325.4,324.07,324.32,4620.0,325.4,325.4,324.07,324.32,4620.0
2025-05-29 10:10:00,324.34,324.69,323.57,324.67,18512.0,324.34,324.69,323.57,324.67,18512.0
2025-05-29 10:15:00,324.66,324.77,323.63,323.81,7720.0,324.66,324.77,323.63,323.81,7720.0
2025-05-29 10:20:00,323.7,323.88,323.34,323.64,5020.0,323.7,323.88,323.34,323.64,5020.0
2025-05-29 10:25:00,323.8,324.42,323.8,324.26,3637.0,323.8,324.42,323.8,324.26,3637.0
2025-05-29 10:30:00,324.23,324.77,323.8,323.8,5664.0,324.23,324.77,323.8,323.8,5664.0
2025-05-29 10:35:00,323.57,324.22,323.57,324.03,18871.0,323.57,324.22,323.57,324.03,18871.0
2025-05-29 10:40:00,324.09,324.58,323.66,324.54,10692.0,324.09,324.58,323.66,324.54,10692.0
2025-05-29 10:45:00,324.28,324.9,324.27,324.81,5587.0,324.28,324.9,324.27,324.81,5587.0
2025-05-29 10:50:00,324.82,325.7,324.5,325.28,6590.0,324.82,325.7,324.5,325.28,6590.0
2025-05-29 10:55:00,325.47,325.76,325.26,325.71,3605.0,325.47,325.76,325.26,325.71,3605.0
2025-05-29 11:00:00,325.74,325.8,325.07,325.12,7739.0,325.74,325.8,325.07,325.12,7739.0
2025-05-29 11:05:00,325.34,325.34,324.98,325.19,3398.0,325.34,325.34,324.98,325.19,3398.0
2025-05-29 11:10:00,325.2,325.93,325.09,325.59,5696.0,325.2,325.93,325.09,325.59,5696.0
2025-05-29 11:15:00,325.45,325.79,325.42,325.56,4999.0,325.45,325.79,325.42,325.56,4999.0
2025-05-29 11:20:00,325.74,326.02,325.68,325.97,13348.0,325.74,326.02,325.68,325.97,13348.0
2025-05-29 11:25:00,325.95,326.05,325.74,325.81,14272.0,325.95,326.05,325.74,325.81,14272.0
2025-05-29 11:30:00,325.57,325.64,324.68,324.93,6055.0,325.57,325.64,324.68,324.93,6055.0
2025-05-29 11:35:00,325.07,325.2,324.84,324.9,12500.0,325.07,325.2,324.84,324.9,12500.0
2025-05-29 11:40:00,325.0,325.27,324.6,324.94,6458.0,325.0,325.27,324.6,324.94,6458.0
2025-05-29 11:45:00,324.94,325.3,324.94,324.96,1993.0,324.94,325.3,324.94,324.96,1993.0
2025-05-29 11:50:00,325.02,325.76,324.96,325.5,6268.0,325.02,325.76,324.96,325.5,6268.0
2025-05-29 11:55:00,325.31,325.5,323.93,324.19,4912.0,325.31,325.5,323.93,324.19,4912.0
2025-05-29 12:00:00,324.28,324.41,323.75,324.38,3830.0,324.28,324.41,323.75,324.38,3830.0
2025-05-29 12:05:00,324.4,324.56,324.25,324.3,5132.0,324.4,324.56,324.25,324.3,5132.0
2025-05-29 12:10:00,324.29,324.79,324.26,324.63,2389.0,324.29,324.79,324.26,324.63,2389.0
2025-05-29 12:15:00,324.95,325.33,324.95,325.33,1660.0,324.95,325.33,324.95,325.33,1660.0
2025-05-29 12:20:00,325.4,325.53,325.1,325.34,3170.0,325.4,325.53,325.1,325.34,3170.0
2025-05-29 12:25:00,325.27,325.67,325.17,325.67,2425.0,325.27,325.67,325.17,325.67,2425.0
2025-05-29 12:30:00,325.63,325.84,325.49,325.49,5425.0,325.63,325.84,325.49,325.49,5425.0
2025-05-29 12:35:00,325.57,325.8,325.55,325.64,3641.0,325.57,325.8,325.55,325.64,3641.0
2025-05-29 12:40:00,325.45,325.84,325.45,325.81,5217.0,325.45,325.84,325.45,325.81,5217.0
2025-05-29 12:45:00,325.7,325.77,325.57,325.77,641.0,325.7,325.77,325.57,325.77,641.0
2025-05-29 12:50:00,325.51,325.63,325.46,325.63,1416.0,325.51,325.63,325.46,325.63,1416.0
2025-05-29 12:55:00,325.63,326.05,325.51,325.89,6037.0,325.63,326.05,325.51,325.89,6037.0
2025-05-29 13:00:00,325.88,326.11,325.76,325.78,7604.0,325.88,326.11,325.76,325.78,7604.0
2025-05-29 13:05:00,325.78,325.78,325.53,325.61,1619.0,325.78,325.78,325.53,325.61,1619.0
2025-05-29 13:10:00,325.56,325.69,325.4,325.41,2367.0,325.56,325.69,325.4,325.41,2367.0
2025-05-29 13:15:00,325.42,325.52,324.93,324.93,2330.0,325.42,325.52,324.93,324.93,2330.0
2025-05-29 13:20:00,324.91,325.23,324.9,325.06,4281.0,324.91,325.23,324.9,325.06,4281.0
2025-05-29 13:25:00,324.94,324.94,324.7,324.72,1702.0,324.94,324.94,324.7,324.72,1702.0
2025-05-29 13:30:00,324.75,325.1,324.64,324.87,5286.0,324.75,325.1,324.64,324.87,5286.0
2025-05-29 13:35:00,324.94,325.13,324.79,325.11,3505.0,324.94,325.13,324.79,325.11,3505.0
2025-05-29 13:40:00,325.11,325.29,325.09,325.09,3500.0,325.11,325.29,325.09,325.09,3500.0
2025-05-29 13:45:00,324.97,325.18,324.75,324.75,1726.0,324.97,325.18,324.75,324.75,1726.0
2025-05-29 13:50:00,324.7,325.05,324.7,324.94,2447.0,324.7,325.05,324.7,324.94,2447.0
2025-05-29 13:55:00,324.94,325.08,324.7,324.75,2702.0,324.94,325.08,324.7,324.75,2702.0
2025-05-29 14:00:00,324.75,325.01,324.75,325.01,3280.0,324.75,325.01,324.75,325.01,3280.0
2025-05-29 14:05:00,324.93,325.16,324.92,324.99,1659.0,324.93,325.16,324.92,324.99,1659.0
2025-05-29 14:10:00,325.02,325.11,325.02,325.08,2579.0,325.02,325.11,325.02,325.08,2579.0
2025-05-29 14:15:00,325.12,325.12,324.4,324.46,3890.0,325.12,325.12,324.4,324.46,3890.0
2025-05-29 14:20:00,324.2,324.48,324.14,324.21,5744.0,324.2,324.48,324.14,324.21,5744.0
2025-05-29 14:25:00,324.21,324.44,324.04,324.34,2900.0,324.21,324.44,324.04,324.34,2900.0
2025-05-29 14:30:00,324.34,324.74,324.33,324.74,3564.0,324.34,324.74,324.33,324.74,3564.0
2025-05-29 14:35:00,324.74,324.91,324.63,324.83,4038.0,324.74,324.91,324.63,324.83,4038.0
2025-05-29 14:40:00,324.66,324.86,324.66,324.75,3317.0,324.66,324.86,324.66,324.75,3317.0
2025-05-29 14:45:00,324.74,324.9,324.63,324.77,4939.0,324.74,324.9,324.63,324.77,4939.0
2025-05-29 14:50:00,324.86,324.91,324.76,324.76,4209.0,324.86,324.91,324.76,324.76,4209.0
2025-05-29 14:55:00,324.82,324.83,324.25,324.25,6632.0,324.82,324.83,324.25,324.25,6632.0
2025-05-29 15:00:00,324.54,324.63,324.46,324.49,2026.0,324.54,324.63,324.46,324.49,2026.0
2025-05-29 15:05:00,324.63,324.63,324.19,324.45,4506.0,324.63,324.63,324.19,324.45,4506.0
2025-05-29 15:10:00,324.28,324.53,324.15,324.4,9814.0,324.28,324.53,324.15,324.4,9814.0
2025-05-29 15:15:00,324.2,324.66,324.2,324.6,4586.0,324.2,324.66,324.2,324.6,4586.0
2025-05-29 15:20:00,324.72,324.86,324.61,324.86,5828.0,324.72,324.86,324.61,324.86,5828.0
2025-05-29 15:25:00,324.62,324.76,324.38,324.38,3196.0,324.62,324.76,324.38,324.38,3196.0
2025-05-29 15:30:00,324.33,324.56,324.33,324.46,11950.0,324.33,324.56,324.33,324.46,11950.0
2025-05-29 15:35:00,324.44,324.59,324.27,324.4,5833.0,324.44,324.59,324.27,324.4,5833.0
2025-05-29 15:40:00,324.41,324.73,324.4,324.62,14020.0,324.41,324.73,324.4,324.62,14020.0
2025-05-29 15:45:00,324.63,325.26,324.55,325.04,22557.0,324.63,325.26,324.55,325.04,22557.0
2025-05-29 15:50:00,325.4,325.41,324.39,324.56,14136.0,325.4,325.41,324.39,324.56,14136.0
2025-05-29 15:55:00,324.64,325.13,324.46,324.68,93780.0,324.64,325.13,324.46,324.68,93780.0
2025-05-30 09:30:00,322.05,323.5,321.4,321.97,42867.0,322.05,323.5,321.4,321.97,42867.0
2025-05-30 09:35:00,322.25,322.33,320.8,321.28,18685.0,322.25,322.33,320.8,321.28,18685.0
2025-05-30 09:40:00,321.28,321.52,320.59,320.96,10993.0,321.28,321.52,320.59,320.96,10993.0
2025-05-30 09:45:00,320.74,321.51,320.45,321.03,13778.0,320.74,321.51,320.45,321.03,13778.0
2025-05-30 09:50:00,320.95,320.95,320.02,320.62,10378.0,320.95,320.95,320.02,320.62,10378.0
2025-05-30 09:55:00,320.48,320.55,319.35,319.56,23068.0,320.48,320.55,319.35,319.56,23068.0
2025-05-30 10:00:00,319.91,320.8,319.54,320.56,40290.0,319.91,320.8,319.54,320.56,40290.0
2025-05-30 10:05:00,320.56,321.01,320.52,320.92,18280.0,320.56,321.01,320.52,320.92,18280.0
2025-05-30 10:10:00,320.96,321.26,320.77,321.07,13037.0,320.96,321.26,320.77,321.07,13037.0
2025-05-30 10:15:00,321.08,321.09,320.67,320.71,6526.0,321.08,321.09,320.67,320.71,6526.0
2025-05-30 10:20:00,320.76,320.98,320.66,320.89,6313.0,320.76,320.98,320.66,320.89,6313.0
2025-05-30 10:25:00,320.86,321.55,320.8,321.41,19319.0,320.86,321.55,320.8,321.41,19319.0
2025-05-30 10:30:00,321.48,322.07,321.29,321.79,7888.0,321.48,322.07,321.29,321.79,7888.0
2025-05-30 10:35:00,321.85,322.3,321.6,322.25,9145.0,321.85,322.3,321.6,322.25,9145.0
2025-05-30 10:40:00,322.25,322.26,321.78,321.89,8931.0,322.25,322.26,321.78,321.89,8931.0
2025-05-30 10:45:00,321.78,321.98,321.57,321.78,8015.0,321.78,321.98,321.57,321.78,8015.0
2025-05-30 10:50:00,321.83,321.83,321.32,321.54,3286.0,321.83,321.83,321.32,321.54,3286.0
2025-05-30 10:55:00,321.54,321.89,321.06,321.11,14754.0,321.54,321.89,321.06,321.11,14754.0
2025-05-30 11:00:00,321.14,321.28,320.93,321.13,6615.0,321.14,321.28,320.93,321.13,6615.0
2025-05-30 11:05:00,321.08,321.24,320.96,321.03,14924.0,321.08,321.24,320.96,321.03,14924.0
2025-05-30 11:10:00,320.96,320.97,320.37,320.78,7021.0,320.96,320.97,320.37,320.78,7021.0
2025-05-30 11:15:00,320.73,320.81,320.08,320.15,9344.0,320.73,320.81,320.08,320.15,9344.0
2025-05-30 11:20:00,320.1,320.59,320.1,320.55,6965.0,320.1,320.59,320.1,320.55,6965.0
2025-05-30 11:25:00,320.51,321.28,320.41,321.23,12524.0,320.51,321.28,320.41,321.23,12524.0
2025-05-30 11:30:00,321.12,321.17,320.08,320.16,15124.0,321.12,321.17,320.08,320.16,15124.0
2025-05-30 11:35:00,320.19,320.79,320.04,320.04,8939.0,320.19,320.79,320.04,320.04,8939.0
2025-05-30 11:40:00,319.92,319.92,319.24,319.45,8114.0,319.92,319.92,319.24,319.45,8114.0
2025-05-30 11:45:00,319.46,320.07,319.45,320.07,13835.0,319.46,320.07,319.45,320.07,13835.0
2025-05-30 11:50:00,319.99,320.14,319.82,320.02,7816.0,319.99,320.14,319.82,320.02,7816.0
2025-05-30 11:55:00,320.17,320.39,320.16,320.31,4803.0,320.17,320.39,320.16,320.31,4803.0
2025-05-30 12:00:00,320.44,320.5,320.14,320.14,7847.0,320.44,320.5,320.14,320.14,7847.0
2025-05-30 12:05:00,320.16,320.65,320.16,320.62,5935.0,320.16,320.65,320.16,320.62,5935.0
2025-05-30 12:10:00,320.58,320.58,320.27,320.33,5509.0,320.58,320.58,320.27,320.33,5509.0
2025-05-30 12:15:00,320.33,320.44,319.6,319.8,3616.0,320.33,320.44,319.6,319.8,3616.0
2025-05-30 12:20:00,319.76,319.99,319.32,319.58,17137.0,319.76,319.99,319.32,319.58,17137.0
2025-05-30 12:25:00,319.43,319.76,318.33,318.49,11621.0,319.43,319.76,318.33,318.49,11621.0
2025-05-30 12:30:00,318.54,318.54,316.81,316.95,29568.0,318.54,318.54,316.81,316.95,29568.0
2025-05-30 12:35:00,316.95,318.16,316.95,318.16,37501.0,316.95,318.16,316.95,318.16,37501.0
2025-05-30 12:40:00,318.2,318.41,317.9,318.15,11232.0,318.2,318.41,317.9,318.15,11232.0
2025-05-30 12:45:00,317.94,318.04,317.6,317.78,20949.0,317.94,318.04,317.6,317.78,20949.0
2025-05-30 12:50:00,317.64,317.66,317.34,317.48,8600.0,317.64,317.66,317.34,317.48,8600.0
2025-05-30 12:55:00,317.5,317.79,317.37,317.72,17859.0,317.5,317.79,317.37,317.72,17859.0
2025-05-30 13:00:00,317.7,318.48,317.52,318.37,11224.0,317.7,318.48,317.52,318.37,11224.0
2025-05-30 13:05:00,318.41,319.22,318.41,319.15,4805.0,318.41,319.22,318.41,319.15,4805.0
2025-05-30 13:10:00,319.06,319.06,318.86,318.92,5852.0,319.06,319.06,318.86,318.92,5852.0
2025-05-30 13:15:00,318.82,318.98,318.6,318.92,7526.0,318.82,318.98,318.6,318.92,7526.0
2025-05-30 13:20:00,319.0,319.1,318.69,318.69,4510.0,319.0,319.1,318.69,318.69,4510.0
2025-05-30 13:25:00,318.88,319.13,318.79,318.97,2128.0,318.88,319.13,318.79,318.97,2128.0
2025-05-30 13:30:00,319.07,319.25,318.97,319.07,8550.0,319.07,319.25,318.97,319.07,8550.0
2025-05-30 13:35:00,319.27,319.44,319.06,319.06,8522.0,319.27,319.44,319.06,319.06,8522.0
2025-05-30 13:40:00,319.19,319.34,318.96,318.97,4379.0,319.19,319.34,318.96,318.97,4379.0
2025-05-30 13:45:00,318.85,319.09,318.66,319.03,3609.0,318.85,319.09,318.66,319.03,3609.0
2025-05-30 13:50:00,319.03,319.54,319.03,319.52,5046.0,319.03,319.54,319.03,319.52,5046.0
2025-05-30 13:55:00,319.6,319.66,319.1,319.1,5082.0,319.6,319.66,319.1,319.1,5082.0
2025-05-30 14:00:00,319.09,319.63,319.09,319.38,11427.0,319.09,319.63,319.09,319.38,11427.0
2025-05-30 14:05:00,319.38,320.01,319.28,319.83,4231.0,319.38,320.01,319.28,319.83,4231.0
2025-05-30 14:10:00,319.92,320.08,319.65,319.66,7751.0,319.92,320.08,319.65,319.66,7751.0
2025-05-30 14:15:00,319.53,320.19,319.43,320.05,21584.0,319.53,320.19,319.43,320.05,21584.0
2025-05-30 14:20:00,320.17,320.2,319.77,319.84,9156.0,320.17,320.2,319.77,319.84,9156.0
2025-05-30 14:25:00,319.95,320.23,319.84,319.91,7471.0,319.95,320.23,319.84,319.91,7471.0
2025-05-30 14:30:00,319.99,320.11,319.78,319.81,6167.0,319.99,320.11,319.78,319.81,6167.0
2025-05-30 14:35:00,319.78,320.11,319.69,319.83,7015.0,319.78,320.11,319.69,319.83,7015.0
2025-05-30 14:40:00,319.87,319.87,319.61,319.68,5617.0,319.87,319.87,319.61,319.68,5617.0
2025-05-30 14:45:00,319.69,320.01,319.66,319.99,8750.0,319.69,320.01,319.66,319.99,8750.0
2025-05-30 14:50:00,319.89,320.3,319.89,320.21,4783.0,319.89,320.3,319.89,320.21,4783.0
2025-05-30 14:55:00,320.13,320.35,319.97,320.27,5706.0,320.13,320.35,319.97,320.27,5706.0
2025-05-30 15:00:00,320.15,320.68,320.15,320.67,6711.0,320.15,320.68,320.15,320.67,6711.0
2025-05-30 15:05:00,320.63,320.9,320.52,320.52,13502.0,320.63,320.9,320.52,320.52,13502.0
2025-05-30 15:10:00,320.46,320.76,320.4,320.76,5894.0,320.46,320.76,320.4,320.76,5894.0
2025-05-30 15:15:00,320.69,321.19,320.63,321.13,4246.0,320.69,321.19,320.63,321.13,4246.0
2025-05-30 15:20:00,321.01,321.24,320.9,321.14,6777.0,321.01,321.24,320.9,321.14,6777.0
2025-05-30 15:25:00,321.12,321.56,321.11,321.54,5320.0,321.12,321.56,321.11,321.54,5320.0
2025-05-30 15:30:00,321.44,321.69,321.14,321.63,14781.0,321.44,321.69,321.14,321.63,14781.0
2025-05-30 15:35:00,321.63,321.76,321.19,321.25,17532.0,321.63,321.76,321.19,321.25,17532.0
2025-05-30 15:40:00,321.16,321.24,320.76,320.92,11068.0,321.16,321.24,320.76,320.92,11068.0
2025-05-30 15:45:00,321.08,321.08,320.56,320.61,16996.0,321.08,321.08,320.56,320.61,16996.0
2025-05-30 15:50:00,320.42,321.01,320.22,320.32,26488.0,320.42,321.01,320.22,320.32,26488.0
2025-05-30 15:55:00,320.2,321.24,320.12,320.23,184069.0,320.2,321.24,320.12,320.23,184069.0
2025-06-02 09:30:00,319.48,319.92,319.01,319.43,29714.0,319.48,319.92,319.01,319.43,29714.0
2025-06-02 09:35:00,319.36,319.37,317.06,317.06,10950.0,319.36,319.37,317.06,317.06,10950.0
2025-06-02 09:40:00,316.79,316.79,315.19,315.41,15372.0,316.79,316.79,315.19,315.41,15372.0
2025-06-02 09:45:00,315.2,315.54,314.6,314.9,17973.0,315.2,315.54,314.6,314.9,17973.0
2025-06-02 09:50:00,314.92,314.92,313.32,313.62,22636.0,314.92,314.92,313.32,313.62,22636.0
2025-06-02 09:55:00,313.59,314.0,312.9,312.98,79305.0,313.59,314.0,312.9,312.98,79305.0
2025-06-02 10:00:00,312.98,313.89,311.9,313.82,54815.0,312.98,313.89,311.9,313.82,54815.0
2025-06-02 10:05:00,313.8,315.24,313.52,315.21,14298.0,313.8,315.24,313.52,315.21,14298.0
2025-06-02 10:10:00,315.3,315.87,315.18,315.31,8138.0,315.3,315.87,315.18,315.31,8138.0
2025-06-02 10:15:00,315.18,316.27,315.16,315.73,8277.0,315.18,316.27,315.16,315.73,8277.0
2025-06-02 10:20:00,315.86,316.68,315.75,316.2,7050.0,315.86,316.68,315.75,316.2,7050.0
2025-06-02 10:25:00,316.38,316.78,316.17,316.6,5868.0,316.38,316.78,316.17,316.6,5868.0
2025-06-02 10:30:00,316.5,316.86,316.43,316.85,6706.0,316.5,316.86,316.43,316.85,6706.0
2025-06-02 10:35:00,316.93,317.61,316.77,316.77,9393.0,316.93,317.61,316.77,316.77,9393.0
2025-06-02 10:40:00,316.77,316.99,316.54,316.75,5608.0,316.77,316.99,316.54,316.75,5608.0
2025-06-02 10:45:00,316.72,317.25,316.68,316.85,9701.0,316.72,317.25,316.68,316.85,9701.0
2025-06-02 10:50:00,317.05,317.53,317.04,317.04,5781.0,317.05,317.53,317.04,317.04,5781.0
2025-06-02 10:55:00,316.69,317.36,316.69,317.36,2848.0,316.69,317.36,316.69,317.36,2848.0
2025-06-02 11:00:00,317.36,317.67,317.02,317.02,7253.0,317.36,317.67,317.02,317.02,7253.0
2025-06-02 11:05:00,317.1,317.34,316.76,316.76,10721.0,317.1,317.34,316.76,316.76,10721.0
2025-06-02 11:10:00,316.79,317.53,316.69,317.25,5374.0,316.79,317.53,316.69,317.25,5374.0
2025-06-02 11:15:00,317.28,317.34,316.85,317.33,6532.0,317.28,317.34,316.85,317.33,6532.0
2025-06-02 11:20:00,317.33,317.49,317.11,317.27,2132.0,317.33,317.49,317.11,317.27,2132.0
2025-06-02 11:25:00,317.19,317.27,316.69,316.81,3224.0,317.19,317.27,316.69,316.81,3224.0
2025-06-02 11:30:00,316.95,317.4,316.9,317.2,3587.0,316.95,317.4,316.9,317.2,3587.0
2025-06-02 11:35:00,317.18,317.57,317.15,317.56,4253.0,317.18,317.57,317.15,317.56,4253.0
2025-06-02 11:40:00,317.36,317.9,317.36,317.9,6047.0,317.36,317.9,317.36,317.9,6047.0
2025-06-02 11:45:00,317.81,317.81,317.45,317.54,1648.0,317.81,317.81,317.45,317.54,1648.0
2025-06-02 11:50:00,317.54,318.11,317.54,317.81,3752.0,317.54,318.11,317.54,317.81,3752.0
2025-06-02 11:55:00,317.69,317.69,317.06,317.4,2414.0,317.69,317.69,317.06,317.4,2414.0
2025-06-02 12:00:00,317.22,317.28,316.75,316.98,3876.0,317.22,317.28,316.75,316.98,3876.0
2025-06-02 12:05:00,317.04,317.12,316.89,316.93,2814.0,317.04,317.12,316.89,316.93,2814.0
2025-06-02 12:10:00,317.04,317.04,316.78,316.97,2996.0,317.04,317.04,316.78,316.97,2996.0
2025-06-02 12:15:00,316.91,316.91,316.66,316.77,2395.0,316.91,316.91,316.66,316.77,2395.0
2025-06-02 12:20:00,316.66,316.86,316.5,316.5,5225.0,316.66,316.86,316.5,316.5,5225.0
2025-06-02 12:25:00,316.34,316.59,316.12,316.52,5526.0,316.34,316.59,316.12,316.52,5526.0
2025-06-02 12:30:00,316.53,316.81,316.53,316.71,3235.0,316.53,316.81,316.53,316.71,3235.0
2025-06-02 12:35:00,316.64,316.66,316.33,316.48,1700.0,316.64,316.66,316.33,316.48,1700.0
2025-06-02 12:40:00,316.34,316.52,316.07,316.25,3960.0,316.34,316.52,316.07,316.25,3960.0
2025-06-02 12:45:00,316.23,316.48,316.23,316.24,2710.0,316.23,316.48,316.23,316.24,2710.0
2025-06-02 12:50:00,316.27,316.7,316.16,316.7,2774.0,316.27,316.7,316.16,316.7,2774.0
2025-06-02 12:55:00,316.68,316.69,316.58,316.59,446.0,316.68,316.69,316.58,316.59,446.0
2025-06-02 13:00:00,316.7,316.91,316.62,316.72,2969.0,316.7,316.91,316.62,316.72,2969.0
2025-06-02 13:05:00,316.66,316.85,316.52,316.85,4422.0,316.66,316.85,316.52,316.85,4422.0
2025-06-02 13:10:00,316.72,317.05,316.72,316.82,3563.0,316.72,317.05,316.72,316.82,3563.0
2025-06-02 13:15:00,316.89,317.27,316.82,317.27,9902.0,316.89,317.27,316.82,317.27,9902.0
2025-06-02 13:20:00,317.3,317.3,316.91,317.1,5353.0,317.3,317.3,316.91,317.1,5353.0
2025-06-02 13:25:00,317.16,317.16,316.83,317.05,1876.0,317.16,317.16,316.83,317.05,1876.0
2025-06-02 13:30:00,317.03,317.28,317.02,317.16,3181.0,317.03,317.28,317.02,317.16,3181.0
2025-06-02 13:35:00,317.15,317.47,316.97,317.43,5111.0,317.15,317.47,316.97,317.43,5111.0
2025-06-02 13:40:00,317.31,317.43,317.22,317.22,1843.0,317.31,317.43,317.22,317.22,1843.0
2025-06-02 13:45:00,317.34,317.46,317.27,317.46,2860.0,317.34,317.46,317.27,317.46,2860.0
2025-06-02 13:50:00,317.41,317.52,317.34,317.52,5449.0,317.41,317.52,317.34,317.52,5449.0
2025-06-02 13:55:00,317.45,317.85,317.4,317.8,8363.0,317.45,317.85,317.4,317.8,8363.0
2025-06-02 14:00:00,317.75,318.0,317.65,317.78,13582.0,317.75,318.0,317.65,317.78,13582.0
2025-06-02 14:05:00,317.85,318.06,317.54,317.71,5894.0,317.85,318.06,317.54,317.71,5894.0
2025-06-02 14:10:00,317.67,318.17,317.65,318.02,4352.0,317.67,318.17,317.65,318.02,4352.0
2025-06-02 14:15:00,318.12,318.6,318.07,318.38,8039.0,318.12,318.6,318.07,318.38,8039.0
2025-06-02 14:20:00,318.37,318.89,318.33,318.52,12189.0,318.37,318.89,318.33,318.52,12189.0
2025-06-02 14:25:00,318.5,318.78,318.46,318.69,6715.0,318.5,318.78,318.46,318.69,6715.0
2025-06-02 14:30:00,318.66,318.66,318.43,318.43,5573.0,318.66,318.66,318.43,318.43,5573.0
2025-06-02 14:35:00,318.41,318.57,318.35,318.4,6102.0,318.41,318.57,318.35,318.4,6102.0
2025-06-02 14:40:00,318.49,318.69,318.45,318.62,4837.0,318.49,318.69,318.45,318.62,4837.0
2025-06-02 14:45:00,318.59,318.79,318.54,318.59,3607.0,318.59,318.79,318.54,318.59,3607.0
2025-06-02 14:50:00,318.58,318.79,318.53,318.75,4635.0,318.58,318.79,318.53,318.75,4635.0
2025-06-02 14:55:00,318.74,318.98,318.74,318.88,2683.0,318.74,318.98,318.74,318.88,2683.0
2025-06-02 15:00:00,318.92,319.1,318.92,318.99,7914.0,318.92,319.1,318.92,318.99,7914.0
2025-06-02 15:05:00,318.99,319.1,318.81,318.86,4950.0,318.99,319.1,318.81,318.86,4950.0
2025-06-02 15:10:00,318.86,319.08,318.86,318.94,6118.0,318.86,319.08,318.86,318.94,6118.0
2025-06-02 15:15:00,318.97,319.1,318.92,319.1,3678.0,318.97,319.1,318.92,319.1,3678.0
2025-06-02 15:20:00,319.06,319.57,319.04,319.52,8679.0,319.06,319.57,319.04,319.52,8679.0
2025-06-02 15:25:00,319.46,319.5,319.39,319.42,4090.0,319.46,319.5,319.39,319.42,4090.0
2025-06-02 15:30:00,319.43,319.43,319.22,319.25,4957.0,319.43,319.43,319.22,319.25,4957.0
2025-06-02 15:35:00,319.28,319.41,319.16,319.23,7126.0,319.28,319.41,319.16,319.23,7126.0
2025-06-02 15:40:00,319.33,319.41,319.17,319.21,10344.0,319.33,319.41,319.17,319.21,10344.0
2025-06-02 15:45:00,319.21,319.3,319.07,319.13,11948.0,319.21,319.3,319.07,319.13,11948.0
2025-06-02 15:50:00,319.18,319.42,318.97,319.13,17574.0,319.18,319.42,318.97,319.13,17574.0
2025-06-02 15:55:00,319.18,319.26,318.81,318.98,68455.0,319.18,319.26,318.81,318.98,68455.0
2025-06-03 09:30:00,322.96,323.99,321.09,323.36,50469.0,322.96,323.99,321.09,323.36,50469.0
2025-06-03 09:35:00,323.01,323.38,321.77,322.22,9530.0,323.01,323.38,321.77,322.22,9530.0
2025-06-03 09:40:00,321.99,322.31,321.75,322.21,7999.0,321.99,322.31,321.75,322.21,7999.0
2025-06-03 09:45:00,322.23,322.73,322.11,322.43,7572.0,322.23,322.73,322.11,322.43,7572.0
2025-06-03 09:50:00,322.19,322.8,322.0,322.74,6445.0,322.19,322.8,322.0,322.74,6445.0
2025-06-03 09:55:00,322.78,322.88,321.7,321.71,5977.0,322.78,322.88,321.7,321.71,5977.0
2025-06-03 10:00:00,322.08,322.87,322.03,322.57,16670.0,322.08,322.87,322.03,322.57,16670.0
2025-06-03 10:05:00,322.57,323.23,322.22,323.1,17135.0,322.57,323.23,322.22,323.1,17135.0
2025-06-03 10:10:00,322.98,323.95,322.75,323.71,29662.0,322.98,323.95,322.75,323.71,29662.0
2025-06-03 10:15:00,323.69,323.77,323.25,323.42,16642.0,323.69,323.77,323.25,323.42,16642.0
2025-06-03 10:20:00,323.44,324.08,323.36,324.08,4349.0,323.44,324.08,323.36,324.08,4349.0
2025-06-03 10:25:00,323.95,324.66,323.95,324.64,10160.0,323.95,324.66,323.95,324.64,10160.0
2025-06-03 10:30:00,324.53,324.95,324.01,324.01,9913.0,324.53,324.95,324.01,324.01,9913.0
2025-06-03 10:35:00,323.94,324.47,323.86,324.26,4080.0,323.94,324.47,323.86,324.26,4080.0
2025-06-03 10:40:00,324.17,324.63,324.16,324.49,8281.0,324.17,324.63,324.16,324.49,8281.0
2025-06-03 10:45:00,324.41,324.75,324.29,324.75,12498.0,324.41,324.75,324.29,324.75,12498.0
2025-06-03 10:50:00,324.75,325.19,324.61,325.02,5104.0,324.75,325.19,324.61,325.02,5104.0
2025-06-03 10:55:00,325.04,325.22,324.64,324.71,3958.0,325.04,325.22,324.64,324.71,3958.0
2025-06-03 11:00:00,324.82,325.3,324.69,325.06,7183.0,324.82,325.3,324.69,325.06,7183.0
2025-06-03 11:05:00,325.01,325.23,324.94,325.23,8555.0,325.01,325.23,324.94,325.23,8555.0
2025-06-03 11:10:00,325.37,325.83,325.37,325.81,5562.0,325.37,325.83,325.37,325.81,5562.0
2025-06-03 11:15:00,325.81,325.98,325.54,325.58,6405.0,325.81,325.98,325.54,325.58,6405.0
2025-06-03 11:20:00,325.62,325.93,325.62,325.79,3735.0,325.62,325.93,325.62,325.79,3735.0
2025-06-03 11:25:00,325.72,325.74,325.34,325.42,2750.0,325.72,325.74,325.34,325.42,2750.0
2025-06-03 11:30:00,325.48,325.98,325.48,325.93,5653.0,325.48,325.98,325.48,325.93,5653.0
2025-06-03 11:35:00,325.86,326.3,325.83,326.29,5441.0,325.86,326.3,325.83,326.29,5441.0
2025-06-03 11:40:00,326.3,326.48,326.0,326.36,7621.0,326.3,326.48,326.0,326.36,7621.0
2025-06-03 11:45:00,326.35,326.48,326.1,326.13,6751.0,326.35,326.48,326.1,326.13,6751.0
2025-06-03 11:50:00,326.13,326.21,325.85,326.21,6657.0,326.13,326.21,325.85,326.21,6657.0
2025-06-03 11:55:00,326.26,326.71,326.18,326.69,7754.0,326.26,326.71,326.18,326.69,7754.0
2025-06-03 12:00:00,326.6,326.7,326.23,326.45,11587.0,326.6,326.7,326.23,326.45,11587.0
2025-06-03 12:05:00,326.4,326.59,326.02,326.09,7251.0,326.4,326.59,326.02,326.09,7251.0
2025-06-03 12:10:00,326.1,326.12,326.01,326.04,2889.0,326.1,326.12,326.01,326.04,2889.0
2025-06-03 12:15:00,326.03,326.79,326.02,326.79,5573.0,326.03,326.79,326.02,326.79,5573.0
2025-06-03 12:20:00,326.7,327.14,326.68,327.14,8577.0,326.7,327.14,326.68,327.14,8577.0
2025-06-03 12:25:00,327.14,327.24,326.88,327.06,20934.0,327.14,327.24,326.88,327.06,20934.0
2025-06-03 12:30:00,326.97,327.27,326.88,327.1,6789.0,326.97,327.27,326.88,327.1,6789.0
2025-06-03 12:35:00,327.14,327.24,326.81,326.81,9746.0,327.14,327.24,326.81,326.81,9746.0
2025-06-03 12:40:00,326.77,326.9,326.67,326.77,4488.0,326.77,326.9,326.67,326.77,4488.0
2025-06-03 12:45:00,326.84,326.84,326.48,326.53,5885.0,326.84,326.84,326.48,326.53,5885.0
2025-06-03 12:50:00,326.62,326.99,326.62,326.93,17164.0,326.62,326.99,326.62,326.93,17164.0
2025-06-03 12:55:00,327.01,327.19,326.94,327.11,6849.0,327.01,327.19,326.94,327.11,6849.0
2025-06-03 13:00:00,327.13,327.31,326.97,327.21,7593.0,327.13,327.31,326.97,327.21,7593.0
2025-06-03 13:05:00,327.28,327.36,327.18,327.23,9975.0,327.28,327.36,327.18,327.23,9975.0
2025-06-03 13:10:00,327.23,327.3,327.09,327.23,5290.0,327.23,327.3,327.09,327.23,5290.0
2025-06-03 13:15:00,327.33,327.66,327.31,327.57,3118.0,327.33,327.66,327.31,327.57,3118.0
2025-06-03 13:20:00,327.59,327.59,327.33,327.48,6991.0,327.59,327.59,327.33,327.48,6991.0
2025-06-03 13:25:00,327.41,327.53,327.06,327.06,7133.0,327.41,327.53,327.06,327.06,7133.0
2025-06-03 13:30:00,327.07,327.12,326.66,326.75,5034.0,327.07,327.12,326.66,326.75,5034.0
2025-06-03 13:35:00,326.75,327.13,326.74,326.94,3335.0,326.75,327.13,326.74,326.94,3335.0
2025-06-03 13:40:00,326.96,327.14,326.69,326.91,11380.0,326.96,327.14,326.69,326.91,11380.0
2025-06-03 13:45:00,326.82,327.0,326.7,326.72,4307.0,326.82,327.0,326.7,326.72,4307.0
2025-06-03 13:50:00,326.59,326.84,326.43,326.6,8790.0,326.59,326.84,326.43,326.6,8790.0
2025-06-03 13:55:00,326.52,326.52,325.97,325.98,4743.0,326.52,326.52,325.97,325.98,4743.0
2025-06-03 14:00:00,326.06,326.06,325.27,325.6,10261.0,326.06,326.06,325.27,325.6,10261.0
2025-06-03 14:05:00,325.52,325.52,325.14,325.23,7216.0,325.52,325.52,325.14,325.23,7216.0
2025-06-03 14:10:00,325.32,325.32,324.85,325.15,8256.0,325.32,325.32,324.85,325.15,8256.0
2025-06-03 14:15:00,325.05,325.09,324.67,325.0,28273.0,325.05,325.09,324.67,325.0,28273.0
2025-06-03 14:20:00,324.94,325.29,324.93,325.28,21478.0,324.94,325.29,324.93,325.28,21478.0
2025-06-03 14:25:00,325.07,325.63,325.06,325.6,14371.0,325.07,325.63,325.06,325.6,14371.0
2025-06-03 14:30:00,325.69,325.69,325.56,325.63,4656.0,325.69,325.69,325.56,325.63,4656.0
2025-06-03 14:35:00,325.6,325.66,325.38,325.49,3816.0,325.6,325.66,325.38,325.49,3816.0
2025-06-03 14:40:00,325.48,325.48,325.06,325.35,5274.0,325.48,325.48,325.06,325.35,5274.0
2025-06-03 14:45:00,325.29,325.33,325.2,325.27,2457.0,325.29,325.33,325.2,325.27,2457.0
2025-06-03 14:50:00,325.21,325.33,325.04,325.23,7136.0,325.21,325.33,325.04,325.23,7136.0
2025-06-03 14:55:00,325.24,325.33,325.18,325.31,4012.0,325.24,325.33,325.18,325.31,4012.0
2025-06-03 15:00:00,325.34,325.73,325.34,325.67,6653.0,325.34,325.73,325.34,325.67,6653.0
2025-06-03 15:05:00,325.66,325.75,325.59,325.72,13417.0,325.66,325.75,325.59,325.72,13417.0
2025-06-03 15:10:00,325.76,325.76,325.5,325.66,24881.0,325.76,325.76,325.5,325.66,24881.0
2025-06-03 15:15:00,325.66,325.74,325.52,325.72,6104.0,325.66,325.74,325.52,325.72,6104.0
2025-06-03 15:20:00,325.66,325.66,325.44,325.59,8120.0,325.66,325.66,325.44,325.59,8120.0
2025-06-03 15:25:00,325.55,325.78,325.32,325.74,7305.0,325.55,325.78,325.32,325.74,7305.0
2025-06-03 15:30:00,325.81,325.92,325.62,325.84,7911.0,325.81,325.92,325.62,325.84,7911.0
2025-06-03 15:35:00,325.9,326.05,325.86,325.93,10192.0,325.9,326.05,325.86,325.93,10192.0
2025-06-03 15:40:00,325.97,325.98,325.63,325.7,9019.0,325.97,325.98,325.63,325.7,9019.0
2025-06-03 15:45:00,325.71,326.04,325.44,325.64,25420.0,325.71,326.04,325.44,325.64,25420.0
2025-06-03 15:50:00,325.53,325.94,325.38,325.86,26456.0,325.53,325.94,325.38,325.86,26456.0
2025-06-03 15:55:00,326.0,326.31,325.79,325.85,83432.0,326.0,326.31,325.79,325.85,83432.0
2025-06-04 09:30:00,327.0,327.57,325.53,327.41,20686.0,327.0,327.57,325.53,327.41,20686.0
2025-06-04 09:35:00,327.3,328.16,327.29,327.96,8832.0,327.3,328.16,327.29,327.96,8832.0
2025-06-04 09:40:00,327.99,329.05,327.9,328.57,17782.0,327.99,329.05,327.9,328.57,17782.0
2025-06-04 09:45:00,328.57,329.65,328.53,329.22,10016.0,328.57,329.65,328.53,329.22,10016.0
2025-06-04 09:50:00,329.2,329.42,328.71,329.23,11279.0,329.2,329.42,328.71,329.23,11279.0
2025-06-04 09:55:00,329.21,329.68,328.94,329.02,16012.0,329.21,329.68,328.94,329.02,16012.0
2025-06-04 10:00:00,328.95,329.02,327.52,327.52,13249.0,328.95,329.02,327.52,327.52,13249.0
2025-06-04 10:05:00,327.57,327.57,326.48,327.06,11038.0,327.57,327.57,326.48,327.06,11038.0
2025-06-04 10:10:00,327.25,327.62,327.25,327.42,5084.0,327.25,327.62,327.25,327.42,5084.0
2025-06-04 10:15:00,327.71,328.26,327.71,328.11,6208.0,327.71,328.26,327.71,328.11,6208.0
2025-06-04 10:20:00,328.17,328.18,327.65,327.83,4625.0,328.17,328.18,327.65,327.83,4625.0
2025-06-04 10:25:00,327.88,328.15,327.84,328.04,5039.0,327.88,328.15,327.84,328.04,5039.0
2025-06-04 10:30:00,327.97,328.2,327.86,327.87,6339.0,327.97,328.2,327.86,327.87,6339.0
2025-06-04 10:35:00,328.06,328.29,327.76,327.87,10705.0,328.06,328.29,327.76,327.87,10705.0
2025-06-04 10:40:00,327.73,327.77,327.37,327.38,3870.0,327.73,327.77,327.37,327.38,3870.0
2025-06-04 10:45:00,327.36,327.65,327.1,327.62,5925.0,327.36,327.65,327.1,327.62,5925.0
2025-06-04 10:50:00,327.62,327.84,327.52,327.75,4261.0,327.62,327.84,327.52,327.75,4261.0
2025-06-04 10:55:00,327.8,328.18,327.7,328.11,4693.0,327.8,328.18,327.7,328.11,4693.0
2025-06-04 11:00:00,328.07,328.25,328.02,328.15,1647.0,328.07,328.25,328.02,328.15,1647.0
2025-06-04 11:05:00,328.17,328.37,328.12,328.27,5561.0,328.17,328.37,328.12,328.27,5561.0
2025-06-04 11:10:00,328.17,328.56,328.01,328.01,5769.0,328.17,328.56,328.01,328.01,5769.0
2025-06-04 11:15:00,328.0,328.0,327.67,327.79,3046.0,328.0,328.0,327.67,327.79,3046.0
2025-06-04 11:20:00,327.96,327.97,327.47,327.47,13855.0,327.96,327.97,327.47,327.47,13855.0
2025-06-04 11:25:00,327.6,327.6,327.35,327.35,13570.0,327.6,327.6,327.35,327.35,13570.0
2025-06-04 11:30:00,327.34,327.77,327.16,327.63,5715.0,327.34,327.77,327.16,327.63,5715.0
2025-06-04 11:35:00,327.63,327.93,327.45,327.71,8682.0,327.63,327.93,327.45,327.71,8682.0
2025-06-04 11:40:00,327.85,328.08,327.66,327.67,15996.0,327.85,328.08,327.66,327.67,15996.0
2025-06-04 11:45:00,327.49,327.84,327.49,327.83,2991.0,327.49,327.84,327.49,327.83,2991.0
2025-06-04 11:50:00,327.89,327.94,327.66,327.67,3042.0,327.89,327.94,327.66,327.67,3042.0
2025-06-04 11:55:00,327.5,327.59,326.99,327.21,3281.0,327.5,327.59,326.99,327.21,3281.0
2025-06-04 12:00:00,327.21,327.24,327.1,327.1,957.0,327.21,327.24,327.1,327.1,957.0
2025-06-04 12:05:00,327.12,327.31,327.0,327.31,3792.0,327.12,327.31,327.0,327.31,3792.0
2025-06-04 12:10:00,327.31,327.31,327.09,327.2,9494.0,327.31,327.31,327.09,327.2,9494.0
2025-06-04 12:15:00,327.2,327.42,327.17,327.34,5108.0,327.2,327.42,327.17,327.34,5108.0
2025-06-04 12:20:00,327.34,327.42,327.08,327.27,4663.0,327.34,327.42,327.08,327.27,4663.0
2025-06-04 12:25:00,327.33,327.48,327.32,327.33,2972.0,327.33,327.48,327.32,327.33,2972.0
2025-06-04 12:30:00,327.33,327.53,327.33,327.51,3991.0,327.33,327.53,327.33,327.51,3991.0
2025-06-04 12:35:00,327.44,327.61,327.44,327.52,3078.0,327.44,327.61,327.44,327.52,3078.0
2025-06-04 12:40:00,327.53,327.62,327.29,327.54,7428.0,327.53,327.62,327.29,327.54,7428.0
2025-06-04 12:45:00,327.52,327.78,327.47,327.68,3370.0,327.52,327.78,327.47,327.68,3370.0
2025-06-04 12:50:00,327.65,327.74,327.6,327.74,1637.0,327.65,327.74,327.6,327.74,1637.0
2025-06-04 12:55:00,327.67,327.75,327.59,327.69,4870.0,327.67,327.75,327.59,327.69,4870.0
2025-06-04 13:00:00,327.63,328.04,327.63,327.9,7708.0,327.63,328.04,327.63,327.9,7708.0
2025-06-04 13:05:00,327.93,328.01,327.75,327.78,10486.0,327.93,328.01,327.75,327.78,10486.0
2025-06-04 13:10:00,327.78,328.04,327.72,328.04,9552.0,327.78,328.04,327.72,328.04,9552.0
2025-06-04 13:15:00,328.04,328.04,327.78,327.97,4774.0,328.04,328.04,327.78,327.97,4774.0
2025-06-04 13:20:00,328.03,328.04,327.8,327.97,1687.0,328.03,328.04,327.8,327.97,1687.0
2025-06-04 13:25:00,327.98,328.21,327.98,328.21,3831.0,327.98,328.21,327.98,328.21,3831.0
2025-06-04 13:30:00,328.17,328.17,327.92,328.0,3743.0,328.17,328.17,327.92,328.0,3743.0
2025-06-04 13:35:00,328.1,328.26,328.09,328.21,1929.0,328.1,328.26,328.09,328.21,1929.0
2025-06-04 13:40:00,328.04,328.47,328.02,328.35,4029.0,328.04,328.47,328.02,328.35,4029.0
2025-06-04 13:45:00,328.36,328.53,328.31,328.53,4210.0,328.36,328.53,328.31,328.53,4210.0
2025-06-04 13:50:00,328.53,328.66,328.44,328.66,2341.0,328.53,328.66,328.44,328.66,2341.0
2025-06-04 13:55:00,328.55,328.66,328.5,328.66,1656.0,328.55,328.66,328.5,328.66,1656.0
2025-06-04 14:00:00,328.67,328.91,328.67,328.88,5739.0,328.67,328.91,328.67,328.88,5739.0
2025-06-04 14:05:00,328.88,328.93,328.69,328.69,3404.0,328.88,328.93,328.69,328.69,3404.0
2025-06-04 14:10:00,328.7,328.72,328.46,328.57,4058.0,328.7,328.72,328.46,328.57,4058.0
2025-06-04 14:15:00,328.47,328.65,328.47,328.55,5988.0,328.47,328.65,328.47,328.55,5988.0
2025-06-04 14:20:00,328.63,328.73,328.55,328.71,6001.0,328.63,328.73,328.55,328.71,6001.0
2025-06-04 14:25:00,328.67,328.67,328.48,328.63,4278.0,328.67,328.67,328.48,328.63,4278.0
2025-06-04 14:30:00,328.63,328.73,328.56,328.63,6052.0,328.63,328.73,328.56,328.63,6052.0
2025-06-04 14:35:00,328.62,328.67,328.49,328.54,3987.0,328.62,328.67,328.49,328.54,3987.0
2025-06-04 14:40:00,328.58,328.58,328.21,328.31,7994.0,328.58,328.58,328.21,328.31,7994.0
2025-06-04 14:45:00,328.21,328.27,327.9,328.06,9123.0,328.21,328.27,327.9,328.06,9123.0
2025-06-04 14:50:00,327.92,328.02,327.78,327.98,5628.0,327.92,328.02,327.78,327.98,5628.0
2025-06-04 14:55:00,328.02,328.11,327.92,328.0,4889.0,328.02,328.11,327.92,328.0,4889.0
2025-06-04 15:00:00,327.98,328.18,327.9,328.18,4203.0,327.98,328.18,327.9,328.18,4203.0
2025-06-04 15:05:00,328.19,328.19,327.94,327.95,4805.0,328.19,328.19,327.94,327.95,4805.0
2025-06-04 15:10:00,327.96,328.11,327.96,328.06,9659.0,327.96,328.11,327.96,328.06,9659.0
2025-06-04 15:15:00,328.04,328.09,327.91,328.09,10057.0,328.04,328.09,327.91,328.09,10057.0
2025-06-04 15:20:00,328.07,328.7,328.07,328.7,19737.0,328.07,328.7,328.07,328.7,19737.0
2025-06-04 15:25:00,328.75,328.75,328.35,328.48,32679.0,328.75,328.75,328.35,328.48,32679.0
2025-06-04 15:30:00,328.36,328.46,328.26,328.36,14490.0,328.36,328.46,328.26,328.36,14490.0
2025-06-04 15:35:00,328.35,328.58,328.35,328.44,7784.0,328.35,328.58,328.35,328.44,7784.0
2025-06-04 15:40:00,328.47,328.77,328.25,328.69,15297.0,328.47,328.77,328.25,328.69,15297.0
2025-06-04 15:45:00,328.79,328.79,328.27,328.27,25146.0,328.79,328.79,328.27,328.27,25146.0
2025-06-04 15:50:00,328.25,328.25,327.69,327.7,39084.0,328.25,328.25,327.69,327.7,39084.0
2025-06-04 15:55:00,327.69,327.78,327.06,327.08,99253.0,327.69,327.78,327.06,327.08,99253.0
2025-06-05 09:30:00,328.87,328.93,328.01,328.32,30823.0,328.87,328.93,328.01,328.32,30823.0
2025-06-05 09:35:00,328.19,328.3,326.38,326.48,9342.0,328.19,328.3,326.38,326.48,9342.0
2025-06-05 09:40:00,326.48,326.96,326.21,326.77,8979.0,326.48,326.96,326.21,326.77,8979.0
2025-06-05 09:45:00,326.79,326.92,325.34,325.34,11687.0,326.79,326.92,325.34,325.34,11687.0
2025-06-05 09:50:00,325.47,325.8,324.96,325.3,7548.0,325.47,325.8,324.96,325.3,7548.0
2025-06-05 09:55:00,325.31,325.35,324.51,324.96,5267.0,325.31,325.35,324.51,324.96,5267.0
2025-06-05 10:00:00,325.12,325.52,324.75,325.29,14691.0,325.12,325.52,324.75,325.29,14691.0
2025-06-05 10:05:00,325.44,326.09,325.44,325.78,5438.0,325.44,326.09,325.44,325.78,5438.0
2025-06-05 10:10:00,325.5,325.8,325.34,325.4,6509.0,325.5,325.8,325.34,325.4,6509.0
2025-06-05 10:15:00,325.7,325.7,325.2,325.24,2961.0,325.7,325.7,325.2,325.24,2961.0
2025-06-05 10:20:00,325.42,325.87,325.2,325.72,14962.0,325.42,325.87,325.2,325.72,14962.0
2025-06-05 10:25:00,325.72,325.89,325.35,325.58,11859.0,325.72,325.89,325.35,325.58,11859.0
2025-06-05 10:30:00,325.69,325.88,324.95,324.97,3258.0,325.69,325.88,324.95,324.97,3258.0
2025-06-05 10:35:00,324.84,326.0,324.44,325.82,8918.0,324.84,326.0,324.44,325.82,8918.0
2025-06-05 10:40:00,325.74,326.51,325.52,326.22,3779.0,325.74,326.51,325.52,326.22,3779.0
2025-06-05 10:45:00,326.05,326.76,325.71,325.71,6281.0,326.05,326.76,325.71,325.71,6281.0
2025-06-05 10:50:00,325.95,326.14,325.68,326.14,2311.0,325.95,326.14,325.68,326.14,2311.0
2025-06-05 10:55:00,326.08,326.42,326.0,326.42,7470.0,326.08,326.42,326.0,326.42,7470.0
2025-06-05 11:00:00,326.21,326.71,326.21,326.54,13440.0,326.21,326.71,326.21,326.54,13440.0
2025-06-05 11:05:00,326.54,326.54,326.16,326.51,20521.0,326.54,326.54,326.16,326.51,20521.0
2025-06-05 11:10:00,326.43,326.83,326.35,326.75,6700.0,326.43,326.83,326.35,326.75,6700.0
2025-06-05 11:15:00,326.69,327.11,326.52,327.02,7437.0,326.69,327.11,326.52,327.02,7437.0
2025-06-05 11:20:00,326.98,326.98,326.67,326.8,2787.0,326.98,326.98,326.67,326.8,2787.0
2025-06-05 11:25:00,326.7,327.01,326.54,326.94,16485.0,326.7,327.01,326.54,326.94,16485.0
2025-06-05 11:30:00,326.94,327.44,326.92,327.43,8472.0,326.94,327.44,326.92,327.43,8472.0
2025-06-05 11:35:00,327.36,327.49,327.28,327.41,8372.0,327.36,327.49,327.28,327.41,8372.0
2025-06-05 11:40:00,327.45,327.55,327.13,327.43,18422.0,327.45,327.55,327.13,327.43,18422.0
2025-06-05 11:45:00,327.36,327.36,327.08,327.31,10692.0,327.36,327.36,327.08,327.31,10692.0
2025-06-05 11:50:00,327.42,327.58,327.4,327.53,6784.0,327.42,327.58,327.4,327.53,6784.0
2025-06-05 11:55:00,327.56,328.25,327.5,328.25,7269.0,327.56,328.25,327.5,328.25,7269.0
2025-06-05 12:00:00,328.42,328.66,328.24,328.63,8357.0,328.42,328.66,328.24,328.63,8357.0
2025-06-05 12:05:00,328.65,328.77,327.95,328.04,6313.0,328.65,328.77,327.95,328.04,6313.0
2025-06-05 12:10:00,327.87,328.2,327.87,328.1,11987.0,327.87,328.2,327.87,328.1,11987.0
2025-06-05 12:15:00,328.06,328.1,327.26,327.54,7917.0,328.06,328.1,327.26,327.54,7917.0
2025-06-05 12:20:00,327.53,327.73,327.29,327.6,3840.0,327.53,327.73,327.29,327.6,3840.0
2025-06-05 12:25:00,327.6,327.71,327.25,327.68,8740.0,327.6,327.71,327.25,327.68,8740.0
2025-06-05 12:30:00,327.71,327.8,327.34,327.35,5478.0,327.71,327.8,327.34,327.35,5478.0
2025-06-05 12:35:00,327.35,327.6,326.88,327.0,6137.0,327.35,327.6,326.88,327.0,6137.0
2025-06-05 12:40:00,326.98,327.2,326.92,326.93,2863.0,326.98,327.2,326.92,326.93,2863.0
2025-06-05 12:45:00,326.69,326.69,324.84,325.18,5489.0,326.69,326.69,324.84,325.18,5489.0
2025-06-05 12:50:00,325.21,325.62,324.84,325.5,7640.0,325.21,325.62,324.84,325.5,7640.0
2025-06-05 12:55:00,325.45,325.63,325.24,325.27,5894.0,325.45,325.63,325.24,325.27,5894.0
2025-06-05 13:00:00,325.22,325.85,325.09,325.83,6195.0,325.22,325.85,325.09,325.83,6195.0
2025-06-05 13:05:00,325.85,326.65,325.85,326.48,3400.0,325.85,326.65,325.85,326.48,3400.0
2025-06-05 13:10:00,326.5,326.62,326.38,326.62,3300.0,326.5,326.62,326.38,326.62,3300.0
2025-06-05 13:15:00,326.62,326.82,326.26,326.26,4295.0,326.62,326.82,326.26,326.26,4295.0
2025-06-05 13:20:00,326.3,326.58,326.22,326.51,2483.0,326.3,326.58,326.22,326.51,2483.0
2025-06-05 13:25:00,326.51,326.72,326.44,326.61,9163.0,326.51,326.72,326.44,326.61,9163.0
2025-06-05 13:30:00,326.66,326.87,326.65,326.84,11115.0,326.66,326.87,326.65,326.84,11115.0
2025-06-05 13:35:00,326.85,326.99,326.84,326.92,4329.0,326.85,326.99,326.84,326.92,4329.0
2025-06-05 13:40:00,326.92,327.55,326.91,327.49,6930.0,326.92,327.55,326.91,327.49,6930.0
2025-06-05 13:45:00,327.56,327.59,327.14,327.26,9013.0,327.56,327.59,327.14,327.26,9013.0
2025-06-05 13:50:00,327.4,327.88,327.37,327.69,3683.0,327.4,327.88,327.37,327.69,3683.0
2025-06-05 13:55:00,327.61,327.67,327.37,327.49,8705.0,327.61,327.67,327.37,327.49,8705.0
2025-06-05 14:00:00,327.48,327.63,327.26,327.28,10564.0,327.48,327.63,327.26,327.28,10564.0
2025-06-05 14:05:00,327.28,327.28,326.85,326.97,14498.0,327.28,327.28,326.85,326.97,14498.0
2025-06-05 14:10:00,326.97,326.97,326.34,326.75,13377.0,326.97,326.97,326.34,326.75,13377.0
2025-06-05 14:15:00,326.76,326.76,325.77,326.55,5678.0,326.76,326.76,325.77,326.55,5678.0
2025-06-05 14:20:00,326.66,327.13,326.52,327.13,3520.0,326.66,327.13,326.52,327.13,3520.0
2025-06-05 14:25:00,327.13,327.13,326.58,326.61,3418.0,327.13,327.13,326.58,326.61,3418.0
2025-06-05 14:30:00,326.69,327.06,326.64,327.06,3649.0,326.69,327.06,326.64,327.06,3649.0
2025-06-05 14:35:00,327.18,327.63,326.87,327.4,9236.0,327.18,327.63,326.87,327.4,9236.0
2025-06-05 14:40:00,327.43,327.48,327.08,327.32,4089.0,327.43,327.48,327.08,327.32,4089.0
2025-06-05 14:45:00,327.4,327.59,327.37,327.47,4601.0,327.4,327.59,327.37,327.47,4601.0
2025-06-05 14:50:00,327.44,327.55,327.37,327.44,6788.0,327.44,327.55,327.37,327.44,6788.0
2025-06-05 14:55:00,327.43,327.57,327.14,327.31,4153.0,327.43,327.57,327.14,327.31,4153.0
2025-06-05 15:00:00,327.23,327.55,327.22,327.47,8095.0,327.23,327.55,327.22,327.47,8095.0
2025-06-05 15:05:00,327.51,327.51,327.35,327.41,8518.0,327.51,327.51,327.35,327.41,8518.0
2025-06-05 15:10:00,327.41,327.54,326.45,326.57,19443.0,327.41,327.54,326.45,326.57,19443.0
2025-06-05 15:15:00,326.5,326.79,324.65,325.05,22942.0,326.5,326.79,324.65,325.05,22942.0
2025-06-05 15:20:00,325.02,325.4,324.59,324.72,40756.0,325.02,325.4,324.59,324.72,40756.0
2025-06-05 15:25:00,324.59,325.66,324.54,325.49,9107.0,324.59,325.66,324.54,325.49,9107.0
2025-06-05 15:30:00,325.57,326.31,325.57,326.16,6758.0,325.57,326.31,325.57,326.16,6758.0
2025-06-05 15:35:00,326.23,327.19,326.23,327.01,5646.0,326.23,327.19,326.23,327.01,5646.0
2025-06-05 15:40:00,327.02,327.02,326.58,326.95,12583.0,327.02,327.02,326.58,326.95,12583.0
2025-06-05 15:45:00,326.97,327.54,326.86,327.45,12961.0,326.97,327.54,326.86,327.45,12961.0
2025-06-05 15:50:00,327.29,327.57,326.05,326.05,12936.0,327.29,327.57,326.05,326.05,12936.0
2025-06-05 15:55:00,325.98,326.76,325.98,326.51,78743.0,325.98,326.76,325.98,326.51,78743.0
2025-06-06 09:30:00,331.2,331.33,329.77,330.36,29692.0,331.2,331.33,329.77,330.36,29692.0
2025-06-06 09:35:00,330.6,332.15,330.6,331.92,12670.0,330.6,332.15,330.6,331.92,12670.0
2025-06-06 09:40:00,331.81,332.55,331.68,332.37,18098.0,331.81,332.55,331.68,332.37,18098.0
2025-06-06 09:45:00,332.37,332.71,331.82,332.22,54165.0,332.37,332.71,331.82,332.22,54165.0
2025-06-06 09:50:00,332.19,332.54,331.17,331.17,10249.0,332.19,332.54,331.17,331.17,10249.0
2025-06-06 09:55:00,331.18,332.04,330.79,331.71,12175.0,331.18,332.04,330.79,331.71,12175.0
2025-06-06 10:00:00,332.06,332.53,331.92,332.3,18437.0,332.06,332.53,331.92,332.3,18437.0
2025-06-06 10:05:00,332.52,333.41,332.36,333.41,15820.0,332.52,333.41,332.36,333.41,15820.0
2025-06-06 10:10:00,333.42,333.5,332.57,333.06,24336.0,333.42,333.5,332.57,333.06,24336.0
2025-06-06 10:15:00,333.19,333.28,331.72,331.89,12312.0,333.19,333.28,331.72,331.89,12312.0
2025-06-06 10:20:00,331.88,332.49,331.74,332.28,38563.0,331.88,332.49,331.74,332.28,38563.0
2025-06-06 10:25:00,332.14,332.28,331.72,331.93,10922.0,332.14,332.28,331.72,331.93,10922.0
2025-06-06 10:30:00,331.78,332.0,331.53,331.84,15672.0,331.78,332.0,331.53,331.84,15672.0
2025-06-06 10:35:00,331.79,332.25,331.63,332.0,7340.0,331.79,332.25,331.63,332.0,7340.0
2025-06-06 10:40:00,332.1,332.41,331.74,331.74,17789.0,332.1,332.41,331.74,331.74,17789.0
2025-06-06 10:45:00,331.84,331.96,331.67,331.89,6271.0,331.84,331.96,331.67,331.89,6271.0
2025-06-06 10:50:00,331.96,332.32,331.83,332.26,18422.0,331.96,332.32,331.83,332.26,18422.0
2025-06-06 10:55:00,332.31,332.61,332.05,332.43,6779.0,332.31,332.61,332.05,332.43,6779.0
2025-06-06 11:00:00,332.42,332.64,332.39,332.54,6038.0,332.42,332.64,332.39,332.54,6038.0
2025-06-06 11:05:00,332.47,332.69,332.15,332.63,5155.0,332.47,332.69,332.15,332.63,5155.0
2025-06-06 11:10:00,332.66,332.66,332.23,332.24,8582.0,332.66,332.66,332.23,332.24,8582.0
2025-06-06 11:15:00,332.07,332.19,331.03,331.08,36849.0,332.07,332.19,331.03,331.08,36849.0
2025-06-06 11:20:00,331.03,331.05,330.28,330.76,15422.0,331.03,331.05,330.28,330.76,15422.0
2025-06-06 11:25:00,330.76,331.22,330.51,331.22,15032.0,330.76,331.22,330.51,331.22,15032.0
2025-06-06 11:30:00,331.21,331.44,330.81,330.96,9143.0,331.21,331.44,330.81,330.96,9143.0
2025-06-06 11:35:00,330.96,331.0,330.76,330.97,8986.0,330.96,331.0,330.76,330.97,8986.0
2025-06-06 11:40:00,330.98,331.15,330.69,330.92,11622.0,330.98,331.15,330.69,330.92,11622.0
2025-06-06 11:45:00,330.94,331.2,330.94,331.09,3329.0,330.94,331.2,330.94,331.09,3329.0
2025-06-06 11:50:00,331.08,331.33,331.0,331.21,11445.0,331.08,331.33,331.0,331.21,11445.0
2025-06-06 11:55:00,331.23,331.69,331.17,331.58,43816.0,331.23,331.69,331.17,331.58,43816.0
2025-06-06 12:00:00,331.63,331.83,331.63,331.8,4575.0,331.63,331.83,331.63,331.8,4575.0
2025-06-06 12:05:00,331.93,331.96,331.62,331.69,10848.0,331.93,331.96,331.62,331.69,10848.0
2025-06-06 12:10:00,331.65,331.83,331.65,331.68,1559.0,331.65,331.83,331.65,331.68,1559.0
2025-06-06 12:15:00,331.6,331.81,331.23,331.45,13705.0,331.6,331.81,331.23,331.45,13705.0
2025-06-06 12:20:00,331.49,331.49,330.91,331.05,13814.0,331.49,331.49,330.91,331.05,13814.0
2025-06-06 12:25:00,331.04,331.3,330.95,331.07,6328.0,331.04,331.3,330.95,331.07,6328.0
2025-06-06 12:30:00,331.06,331.3,330.88,331.19,4857.0,331.06,331.3,330.88,331.19,4857.0
2025-06-06 12:35:00,331.1,331.25,330.88,330.99,7943.0,331.1,331.25,330.88,330.99,7943.0
2025-06-06 12:40:00,330.98,331.45,330.8,331.04,13087.0,330.98,331.45,330.8,331.04,13087.0
2025-06-06 12:45:00,331.04,331.27,330.96,331.2,5269.0,331.04,331.27,330.96,331.2,5269.0
2025-06-06 12:50:00,331.21,331.21,330.8,330.91,14875.0,331.21,331.21,330.8,330.91,14875.0
2025-06-06 12:55:00,330.91,330.91,330.5,330.69,11568.0,330.91,330.91,330.5,330.69,11568.0
2025-06-06 13:00:00,330.87,330.89,330.6,330.74,7718.0,330.87,330.89,330.6,330.74,7718.0
2025-06-06 13:05:00,330.68,330.8,330.45,330.51,6124.0,330.68,330.8,330.45,330.51,6124.0
2025-06-06 13:10:00,330.5,330.51,330.33,330.43,3090.0,330.5,330.51,330.33,330.43,3090.0
2025-06-06 13:15:00,330.41,330.98,330.23,330.98,6752.0,330.41,330.98,330.23,330.98,6752.0
2025-06-06 13:20:00,330.93,331.14,330.93,331.12,4585.0,330.93,331.14,330.93,331.12,4585.0
2025-06-06 13:25:00,331.07,331.08,330.76,330.76,8246.0,331.07,331.08,330.76,330.76,8246.0
2025-06-06 13:30:00,330.82,331.16,330.82,331.15,8198.0,330.82,331.16,330.82,331.15,8198.0
2025-06-06 13:35:00,330.98,331.09,330.63,330.72,3049.0,330.98,331.09,330.63,330.72,3049.0
2025-06-06 13:40:00,330.75,330.87,330.62,330.79,1459.0,330.75,330.87,330.62,330.79,1459.0
2025-06-06 13:45:00,330.89,330.91,330.7,330.75,2989.0,330.89,330.91,330.7,330.75,2989.0
2025-06-06 13:50:00,330.79,330.83,330.47,330.55,2718.0,330.79,330.83,330.47,330.55,2718.0
2025-06-06 13:55:00,330.49,330.64,330.44,330.56,2013.0,330.49,330.64,330.44,330.56,2013.0
2025-06-06 14:00:00,330.58,331.09,330.54,331.0,4793.0,330.58,331.09,330.54,331.0,4793.0
2025-06-06 14:05:00,330.96,331.06,330.82,330.99,2554.0,330.96,331.06,330.82,330.99,2554.0
2025-06-06 14:10:00,330.98,331.13,330.98,331.04,4579.0,330.98,331.13,330.98,331.04,4579.0
2025-06-06 14:15:00,331.07,331.29,331.07,331.29,3075.0,331.07,331.29,331.07,331.29,3075.0
2025-06-06 14:20:00,331.29,331.36,331.02,331.15,5754.0,331.29,331.36,331.02,331.15,5754.0
2025-06-06 14:25:00,331.21,331.34,331.07,331.24,31513.0,331.21,331.34,331.07,331.24,31513.0
2025-06-06 14:30:00,331.34,331.86,331.32,331.83,11402.0,331.34,331.86,331.32,331.83,11402.0
2025-06-06 14:35:00,331.75,331.76,331.63,331.67,2630.0,331.75,331.76,331.63,331.67,2630.0
2025-06-06 14:40:00,331.59,331.79,331.46,331.61,5874.0,331.59,331.79,331.46,331.61,5874.0
2025-06-06 14:45:00,331.63,331.63,331.2,331.22,4120.0,331.63,331.63,331.2,331.22,4120.0
2025-06-06 14:50:00,331.21,331.21,331.09,331.17,1876.0,331.21,331.21,331.09,331.17,1876.0
2025-06-06 14:55:00,331.13,331.32,330.69,330.77,40068.0,331.13,331.32,330.69,330.77,40068.0
2025-06-06 15:00:00,330.75,331.21,330.75,331.2,11332.0,330.75,331.21,330.75,331.2,11332.0
2025-06-06 15:05:00,331.16,331.29,331.1,331.19,10796.0,331.16,331.29,331.1,331.19,10796.0
2025-06-06 15:10:00,331.2,331.2,330.92,331.2,14406.0,331.2,331.2,330.92,331.2,14406.0
2025-06-06 15:15:00,331.16,331.29,331.04,331.23,9848.0,331.16,331.29,331.04,331.23,9848.0
2025-06-06 15:20:00,331.19,331.31,331.05,331.19,10504.0,331.19,331.31,331.05,331.19,10504.0
2025-06-06 15:25:00,331.2,331.59,331.2,331.52,8752.0,331.2,331.59,331.2,331.52,8752.0
2025-06-06 15:30:00,331.46,331.58,331.18,331.18,16385.0,331.46,331.58,331.18,331.18,16385.0
2025-06-06 15:35:00,331.19,331.52,331.19,331.25,10704.0,331.19,331.52,331.19,331.25,10704.0
2025-06-06 15:40:00,331.24,331.43,331.19,331.3,28579.0,331.24,331.43,331.19,331.3,28579.0
2025-06-06 15:45:00,331.44,331.6,331.2,331.35,14259.0,331.44,331.6,331.2,331.35,14259.0
2025-06-06 15:50:00,331.38,332.04,331.38,331.76,28994.0,331.38,332.04,331.38,331.76,28994.0
2025-06-06 15:55:00,331.72,332.02,331.39,331.41,98163.0,331.72,332.02,331.39,331.41,98163.0
2025-06-09 09:30:00,332.01,332.23,330.56,330.8,35437.0,332.01,332.23,330.56,330.8,35437.0
2025-06-09 09:35:00,330.85,330.93,329.09,330.92,23713.0,330.85,330.93,329.09,330.92,23713.0
2025-06-09 09:40:00,331.0,332.42,331.0,332.4,8320.0,331.0,332.42,331.0,332.4,8320.0
2025-06-09 09:45:00,332.58,332.58,332.08,332.5,8365.0,332.58,332.58,332.08,332.5,8365.0
2025-06-09 09:50:00,332.4,332.43,331.8,332.33,12571.0,332.4,332.43,331.8,332.33,12571.0
2025-06-09 09:55:00,332.51,332.85,331.94,332.08,13005.0,332.51,332.85,331.94,332.08,13005.0
2025-06-09 10:00:00,331.93,332.49,331.77,332.46,14678.0,331.93,332.49,331.77,332.46,14678.0
2025-06-09 10:05:00,332.58,333.07,332.58,332.88,8313.0,332.58,333.07,332.58,332.88,8313.0
2025-06-09 10:10:00,332.91,333.14,332.5,332.59,8684.0,332.91,333.14,332.5,332.59,8684.0
2025-06-09 10:15:00,332.56,333.2,332.54,332.84,7556.0,332.56,333.2,332.54,332.84,7556.0
2025-06-09 10:20:00,332.85,332.9,332.47,332.65,5451.0,332.85,332.9,332.47,332.65,5451.0
2025-06-09 10:25:00,332.59,333.15,332.59,332.84,5124.0,332.59,333.15,332.59,332.84,5124.0
2025-06-09 10:30:00,332.96,333.36,332.92,333.2,6743.0,332.96,333.36,332.92,333.2,6743.0
2025-06-09 10:35:00,332.84,332.85,332.07,332.31,1549.0,332.84,332.85,332.07,332.31,1549.0
2025-06-09 10:40:00,332.0,332.6,331.94,332.34,5033.0,332.0,332.6,331.94,332.34,5033.0
2025-06-09 10:45:00,332.36,332.51,331.98,332.3,8994.0,332.36,332.51,331.98,332.3,8994.0
2025-06-09 10:50:00,332.33,332.81,332.3,332.49,11729.0,332.33,332.81,332.3,332.49,11729.0
2025-06-09 10:55:00,332.42,332.66,332.4,332.44,5268.0,332.42,332.66,332.4,332.44,5268.0
2025-06-09 11:00:00,332.44,332.58,332.26,332.3,22537.0,332.44,332.58,332.26,332.3,22537.0
2025-06-09 11:05:00,332.3,332.39,331.23,331.34,12321.0,332.3,332.39,331.23,331.34,12321.0
2025-06-09 11:10:00,331.21,331.21,330.42,330.43,6534.0,331.21,331.21,330.42,330.43,6534.0
2025-06-09 11:15:00,330.58,330.63,329.9,329.9,15030.0,330.58,330.63,329.9,329.9,15030.0
2025-06-09 11:20:00,329.96,330.11,329.64,329.69,11227.0,329.96,330.11,329.64,329.69,11227.0
2025-06-09 11:25:00,329.73,329.73,328.88,329.26,13201.0,329.73,329.73,328.88,329.26,13201.0
2025-06-09 11:30:00,329.33,329.53,328.7,328.7,20113.0,329.33,329.53,328.7,328.7,20113.0
2025-06-09 11:35:00,328.57,329.04,328.57,328.97,7577.0,328.57,329.04,328.57,328.97,7577.0
2025-06-09 11:40:00,328.93,329.05,328.4,328.66,9658.0,328.93,329.05,328.4,328.66,9658.0
2025-06-09 11:45:00,328.73,329.05,328.58,329.02,8684.0,328.73,329.05,328.58,329.02,8684.0
2025-06-09 11:50:00,329.04,329.25,329.02,329.16,4892.0,329.04,329.25,329.02,329.16,4892.0
2025-06-09 11:55:00,329.24,329.67,329.15,329.53,7728.0,329.24,329.67,329.15,329.53,7728.0
2025-06-09 12:00:00,329.51,329.87,329.5,329.69,5415.0,329.51,329.87,329.5,329.69,5415.0
2025-06-09 12:05:00,329.79,329.84,329.14,329.3,5935.0,329.79,329.84,329.14,329.3,5935.0
2025-06-09 12:10:00,329.3,329.47,329.27,329.44,3932.0,329.3,329.47,329.27,329.44,3932.0
2025-06-09 12:15:00,329.36,329.36,328.98,329.05,7225.0,329.36,329.36,328.98,329.05,7225.0
2025-06-09 12:20:00,329.05,329.14,328.91,329.08,6050.0,329.05,329.14,328.91,329.08,6050.0
2025-06-09 12:25:00,329.02,329.15,328.83,328.92,7043.0,329.02,329.15,328.83,328.92,7043.0
2025-06-09 12:30:00,328.91,329.18,328.9,329.08,3802.0,328.91,329.18,328.9,329.08,3802.0
2025-06-09 12:35:00,329.07,329.07,328.52,328.55,3378.0,329.07,329.07,328.52,328.55,3378.0
2025-06-09 12:40:00,328.55,328.72,328.51,328.72,5064.0,328.55,328.72,328.51,328.72,5064.0
2025-06-09 12:45:00,328.72,329.01,328.69,328.79,3913.0,328.72,329.01,328.69,328.79,3913.0
2025-06-09 12:50:00,328.86,329.52,328.75,329.44,5930.0,328.86,329.52,328.75,329.44,5930.0
2025-06-09 12:55:00,329.3,329.44,329.12,329.25,9283.0,329.3,329.44,329.12,329.25,9283.0
2025-06-09 13:00:00,329.34,329.59,329.29,329.53,5489.0,329.34,329.59,329.29,329.53,5489.0
2025-06-09 13:05:00,329.54,329.6,329.39,329.41,3676.0,329.54,329.6,329.39,329.41,3676.0
2025-06-09 13:10:00,329.41,329.56,329.34,329.56,4217.0,329.41,329.56,329.34,329.56,4217.0
2025-06-09 13:15:00,329.5,329.51,329.18,329.19,5672.0,329.5,329.51,329.18,329.19,5672.0
2025-06-09 13:20:00,329.18,329.32,329.05,329.13,3271.0,329.18,329.32,329.05,329.13,3271.0
2025-06-09 13:25:00,329.19,329.5,329.09,329.39,2788.0,329.19,329.5,329.09,329.39,2788.0
2025-06-09 13:30:00,329.38,329.7,329.31,329.35,6581.0,329.38,329.7,329.31,329.35,6581.0
2025-06-09 13:35:00,329.47,329.54,329.37,329.48,5050.0,329.47,329.54,329.37,329.48,5050.0
2025-06-09 13:40:00,329.49,329.49,329.28,329.44,2873.0,329.49,329.49,329.28,329.44,2873.0
2025-06-09 13:45:00,329.46,329.55,329.13,329.22,4420.0,329.46,329.55,329.13,329.22,4420.0
2025-06-09 13:50:00,329.2,329.28,329.13,329.21,1809.0,329.2,329.28,329.13,329.21,1809.0
2025-06-09 13:55:00,329.14,329.18,328.87,328.87,5117.0,329.14,329.18,328.87,328.87,5117.0
2025-06-09 14:00:00,328.88,328.99,328.76,328.81,4647.0,328.88,328.99,328.76,328.81,4647.0
2025-06-09 14:05:00,328.81,329.0,328.68,328.9,4442.0,328.81,329.0,328.68,328.9,4442.0
2025-06-09 14:10:00,328.81,329.04,328.81,328.9,4097.0,328.81,329.04,328.81,328.9,4097.0
2025-06-09 14:15:00,328.95,329.03,328.86,328.96,8493.0,328.95,329.03,328.86,328.96,8493.0
2025-06-09 14:20:00,328.92,329.03,328.78,328.81,5032.0,328.92,329.03,328.78,328.81,5032.0
2025-06-09 14:25:00,328.81,328.91,328.63,328.84,4361.0,328.81,328.91,328.63,328.84,4361.0
2025-06-09 14:30:00,328.74,328.84,328.68,328.74,4170.0,328.74,328.84,328.68,328.74,4170.0
2025-06-09 14:35:00,328.67,328.72,328.11,328.11,4377.0,328.67,328.72,328.11,328.11,4377.0
2025-06-09 14:40:00,328.11,328.11,327.86,327.94,4457.0,328.11,328.11,327.86,327.94,4457.0
2025-06-09 14:45:00,327.93,328.32,327.93,328.23,4849.0,327.93,328.32,327.93,328.23,4849.0
2025-06-09 14:50:00,328.23,328.27,328.07,328.25,6849.0,328.23,328.27,328.07,328.25,6849.0
2025-06-09 14:55:00,328.25,328.28,328.08,328.18,5028.0,328.25,328.28,328.08,328.18,5028.0
2025-06-09 15:00:00,328.07,328.34,327.98,328.17,8333.0,328.07,328.34,327.98,328.17,8333.0
2025-06-09 15:05:00,328.17,328.23,327.83,328.02,4551.0,328.17,328.23,327.83,328.02,4551.0
2025-06-09 15:10:00,328.07,328.1,327.67,327.73,4177.0,328.07,328.1,327.67,327.73,4177.0
2025-06-09 15:15:00,327.67,327.74,327.59,327.69,5980.0,327.67,327.74,327.59,327.69,5980.0
2025-06-09 15:20:00,327.69,327.69,327.38,327.48,4532.0,327.69,327.69,327.38,327.48,4532.0
2025-06-09 15:25:00,327.48,327.57,327.28,327.34,6671.0,327.48,327.57,327.28,327.34,6671.0
2025-06-09 15:30:00,327.34,327.34,326.88,326.94,9005.0,327.34,327.34,326.88,326.94,9005.0
2025-06-09 15:35:00,326.88,327.16,326.66,326.66,15010.0,326.88,327.16,326.66,326.66,15010.0
2025-06-09 15:40:00,326.66,326.94,326.54,326.83,12319.0,326.66,326.94,326.54,326.83,12319.0
2025-06-09 15:45:00,326.91,326.91,326.58,326.8,10465.0,326.91,326.91,326.58,326.8,10465.0
2025-06-09 15:50:00,326.81,327.07,326.34,326.35,19353.0,326.81,327.07,326.34,326.35,19353.0
2025-06-09 15:55:00,326.34,326.5,325.46,325.56,114200.0,326.34,326.5,325.46,325.56,114200.0
2025-06-10 09:30:00,327.5,327.5,326.65,326.75,22871.0,327.5,327.5,326.65,326.75,22871.0
2025-06-10 09:35:00,326.75,326.75,325.22,325.9,10666.0,326.75,326.75,325.22,325.9,10666.0
2025-06-10 09:40:00,325.8,326.3,325.63,326.3,11131.0,325.8,326.3,325.63,326.3,11131.0
2025-06-10 09:45:00,326.62,326.81,325.45,325.9,17722.0,326.62,326.81,325.45,325.9,17722.0
2025-06-10 09:50:00,325.89,325.89,324.25,324.53,7299.0,325.89,325.89,324.25,324.53,7299.0
2025-06-10 09:55:00,324.53,325.04,323.76,324.71,8684.0,324.53,325.04,323.76,324.71,8684.0
2025-06-10 10:00:00,324.73,325.41,324.04,324.13,10914.0,324.73,325.41,324.04,324.13,10914.0
2025-06-10 10:05:00,324.34,324.34,322.86,323.29,9075.0,324.34,324.34,322.86,323.29,9075.0
2025-06-10 10:10:00,323.46,324.72,323.26,324.16,23801.0,323.46,324.72,323.26,324.16,23801.0
2025-06-10 10:15:00,324.15,324.47,323.88,324.35,14036.0,324.15,324.47,323.88,324.35,14036.0
2025-06-10 10:20:00,324.4,324.86,324.22,324.86,8366.0,324.4,324.86,324.22,324.86,8366.0
2025-06-10 10:25:00,324.79,325.0,323.65,324.2,5775.0,324.79,325.0,323.65,324.2,5775.0
2025-06-10 10:30:00,324.03,324.06,322.77,322.82,13192.0,324.03,324.06,322.77,322.82,13192.0
2025-06-10 10:35:00,322.81,323.17,322.27,323.17,8458.0,322.81,323.17,322.27,323.17,8458.0
2025-06-10 10:40:00,323.22,323.69,323.03,323.09,11966.0,323.22,323.69,323.03,323.09,11966.0
2025-06-10 10:45:00,323.3,323.34,321.32,321.63,9452.0,323.3,323.34,321.32,321.63,9452.0
2025-06-10 10:50:00,321.68,322.21,321.51,321.51,7928.0,321.68,322.21,321.51,321.51,7928.0
2025-06-10 10:55:00,321.36,321.63,321.03,321.19,24754.0,321.36,321.63,321.03,321.19,24754.0
2025-06-10 11:00:00,321.19,321.32,320.59,320.68,9671.0,321.19,321.32,320.59,320.68,9671.0
2025-06-10 11:05:00,320.66,320.73,319.4,319.69,19143.0,320.66,320.73,319.4,319.69,19143.0
2025-06-10 11:10:00,319.63,320.7,319.56,320.4,18607.0,319.63,320.7,319.56,320.4,18607.0
2025-06-10 11:15:00,320.46,321.12,320.46,320.82,10348.0,320.46,321.12,320.46,320.82,10348.0
2025-06-10 11:20:00,320.58,320.66,319.66,320.65,16308.0,320.58,320.66,319.66,320.65,16308.0
2025-06-10 11:25:00,320.68,320.94,320.13,320.13,4873.0,320.68,320.94,320.13,320.13,4873.0
2025-06-10 11:30:00,320.0,320.2,318.76,319.43,8491.0,320.0,320.2,318.76,319.43,8491.0
2025-06-10 11:35:00,319.75,320.49,319.54,320.42,7289.0,319.75,320.49,319.54,320.42,7289.0
2025-06-10 11:40:00,320.64,321.35,320.43,321.22,8960.0,320.64,321.35,320.43,321.22,8960.0
2025-06-10 11:45:00,321.12,321.18,320.96,320.99,3770.0,321.12,321.18,320.96,320.99,3770.0
2025-06-10 11:50:00,320.98,321.5,320.97,321.38,9504.0,320.98,321.5,320.97,321.38,9504.0
2025-06-10 11:55:00,321.38,321.79,321.2,321.71,16208.0,321.38,321.79,321.2,321.71,16208.0
2025-06-10 12:00:00,321.74,322.09,321.74,321.8,8578.0,321.74,322.09,321.74,321.8,8578.0
2025-06-10 12:05:00,322.08,322.22,321.72,321.91,3860.0,322.08,322.22,321.72,321.91,3860.0
2025-06-10 12:10:00,321.91,322.02,321.62,321.81,4129.0,321.91,322.02,321.62,321.81,4129.0
2025-06-10 12:15:00,321.7,321.94,321.68,321.88,4449.0,321.7,321.94,321.68,321.88,4449.0
2025-06-10 12:20:00,321.87,322.26,321.65,322.26,5551.0,321.87,322.26,321.65,322.26,5551.0
2025-06-10 12:25:00,322.26,322.5,322.18,322.39,5339.0,322.26,322.5,322.18,322.39,5339.0
2025-06-10 12:30:00,322.29,322.7,322.29,322.49,5679.0,322.29,322.7,322.29,322.49,5679.0
2025-06-10 12:35:00,322.49,322.64,322.35,322.57,6848.0,322.49,322.64,322.35,322.57,6848.0
2025-06-10 12:40:00,322.39,322.81,322.39,322.71,2310.0,322.39,322.81,322.39,322.71,2310.0
2025-06-10 12:45:00,322.71,322.88,322.6,322.65,4779.0,322.71,322.88,322.6,322.65,4779.0
2025-06-10 12:50:00,322.77,323.23,322.76,323.23,5868.0,322.77,323.23,322.76,323.23,5868.0
2025-06-10 12:55:00,323.36,323.46,323.24,323.46,2753.0,323.36,323.46,323.24,323.46,2753.0
2025-06-10 13:00:00,323.46,323.46,323.24,323.4,4537.0,323.46,323.46,323.24,323.4,4537.0
2025-06-10 13:05:00,323.45,323.75,323.4,323.75,3922.0,323.45,323.75,323.4,323.75,3922.0
2025-06-10 13:10:00,323.67,323.93,323.64,323.77,3034.0,323.67,323.93,323.64,323.77,3034.0
2025-06-10 13:15:00,323.6,323.77,323.2,323.33,5307.0,323.6,323.77,323.2,323.33,5307.0
2025-06-10 13:20:00,323.13,323.43,323.12,323.21,4975.0,323.13,323.43,323.12,323.21,4975.0
2025-06-10 13:25:00,323.32,323.38,322.99,322.99,4645.0,323.32,323.38,322.99,322.99,4645.0
2025-06-10 13:30:00,323.0,323.03,322.75,322.91,8854.0,323.0,323.03,322.75,322.91,8854.0
2025-06-10 13:35:00,322.9,323.23,322.9,323.13,4493.0,322.9,323.23,322.9,323.13,4493.0
2025-06-10 13:40:00,323.07,323.1,322.67,322.68,5655.0,323.07,323.1,322.67,322.68,5655.0
2025-06-10 13:45:00,322.5,322.81,322.21,322.21,4594.0,322.5,322.81,322.21,322.21,4594.0
2025-06-10 13:50:00,322.38,322.57,322.37,322.4,7531.0,322.38,322.57,322.37,322.4,7531.0
2025-06-10 13:55:00,322.53,322.91,322.51,322.55,5914.0,322.53,322.91,322.51,322.55,5914.0
2025-06-10 14:00:00,322.33,322.35,321.73,321.98,4275.0,322.33,322.35,321.73,321.98,4275.0
2025-06-10 14:05:00,321.86,322.59,321.86,322.49,5110.0,321.86,322.59,321.86,322.49,5110.0
2025-06-10 14:10:00,322.47,322.47,322.14,322.29,1500.0,322.47,322.47,322.14,322.29,1500.0
2025-06-10 14:15:00,322.31,322.5,322.12,322.38,5474.0,322.31,322.5,322.12,322.38,5474.0
2025-06-10 14:20:00,322.38,322.53,322.33,322.38,3403.0,322.38,322.53,322.33,322.38,3403.0
2025-06-10 14:25:00,322.25,322.51,322.18,322.26,7076.0,322.25,322.51,322.18,322.26,7076.0
2025-06-10 14:30:00,322.49,322.8,322.37,322.8,6091.0,322.49,322.8,322.37,322.8,6091.0
2025-06-10 14:35:00,322.68,322.95,322.67,322.8,8401.0,322.68,322.95,322.67,322.8,8401.0
2025-06-10 14:40:00,322.84,322.96,322.77,322.78,5286.0,322.84,322.96,322.77,322.78,5286.0
2025-06-10 14:45:00,322.84,322.84,322.61,322.71,5573.0,322.84,322.84,322.61,322.71,5573.0
2025-06-10 14:50:00,322.63,322.98,322.63,322.98,7165.0,322.63,322.98,322.63,322.98,7165.0
2025-06-10 14:55:00,322.99,323.72,322.98,323.33,6274.0,322.99,323.72,322.98,323.33,6274.0
2025-06-10 15:00:00,323.36,323.91,323.36,323.87,5736.0,323.36,323.91,323.36,323.87,5736.0
2025-06-10 15:05:00,323.87,324.21,323.67,323.76,7721.0,323.87,324.21,323.67,323.76,7721.0
2025-06-10 15:10:00,323.76,323.96,323.39,323.4,5714.0,323.76,323.96,323.39,323.4,5714.0
2025-06-10 15:15:00,323.53,323.74,323.4,323.72,7478.0,323.53,323.74,323.4,323.72,7478.0
2025-06-10 15:20:00,323.63,323.98,323.46,323.97,7876.0,323.63,323.98,323.46,323.97,7876.0
2025-06-10 15:25:00,324.0,324.26,323.99,324.16,11834.0,324.0,324.26,323.99,324.16,11834.0
2025-06-10 15:30:00,324.23,324.23,323.97,324.12,4566.0,324.23,324.23,323.97,324.12,4566.0
2025-06-10 15:35:00,324.05,324.06,323.73,323.92,11062.0,324.05,324.06,323.73,323.92,11062.0
2025-06-10 15:40:00,323.92,323.93,323.34,323.51,7588.0,323.92,323.93,323.34,323.51,7588.0
2025-06-10 15:45:00,323.51,323.71,323.28,323.29,9202.0,323.51,323.71,323.28,323.29,9202.0
2025-06-10 15:50:00,323.48,323.72,323.23,323.4,28040.0,323.48,323.72,323.23,323.4,28040.0
2025-06-10 15:55:00,323.54,324.61,323.52,324.29,119119.0,323.54,324.61,323.52,324.29,119119.0
2025-06-11 09:30:00,323.86,323.91,321.03,321.2,36052.0,323.86,323.91,321.03,321.2,36052.0
2025-06-11 09:35:00,321.2,321.81,320.31,321.61,31735.0,321.2,321.81,320.31,321.61,31735.0
2025-06-11 09:40:00,321.74,323.0,321.74,322.96,25269.0,321.74,323.0,321.74,322.96,25269.0
2025-06-11 09:45:00,322.93,323.34,322.0,323.18,10615.0,322.93,323.34,322.0,323.18,10615.0
2025-06-11 09:50:00,323.26,324.2,323.26,323.81,13594.0,323.26,324.2,323.26,323.81,13594.0
2025-06-11 09:55:00,323.98,324.34,323.77,324.1,31349.0,323.98,324.34,323.77,324.1,31349.0
2025-06-11 10:00:00,324.18,324.76,324.01,324.42,16902.0,324.18,324.76,324.01,324.42,16902.0
2025-06-11 10:05:00,324.3,324.78,323.58,324.74,7948.0,324.3,324.78,323.58,324.74,7948.0
2025-06-11 10:10:00,324.81,324.92,324.39,324.65,8890.0,324.81,324.92,324.39,324.65,8890.0
2025-06-11 10:15:00,324.71,325.28,323.87,325.28,5882.0,324.71,325.28,323.87,325.28,5882.0
2025-06-11 10:20:00,325.01,325.14,324.15,325.14,7833.0,325.01,325.14,324.15,325.14,7833.0
2025-06-11 10:25:00,325.24,325.67,325.2,325.44,5223.0,325.24,325.67,325.2,325.44,5223.0
2025-06-11 10:30:00,325.55,325.91,325.26,325.91,4503.0,325.55,325.91,325.26,325.91,4503.0
2025-06-11 10:35:00,325.69,326.22,325.67,326.09,7153.0,325.69,326.22,325.67,326.09,7153.0
2025-06-11 10:40:00,326.06,326.82,326.06,326.61,4928.0,326.06,326.82,326.06,326.61,4928.0
2025-06-11 10:45:00,326.61,326.67,326.18,326.18,4785.0,326.61,326.67,326.18,326.18,4785.0
2025-06-11 10:50:00,326.03,326.58,325.85,326.58,7818.0,326.03,326.58,325.85,326.58,7818.0
2025-06-11 10:55:00,326.38,326.59,325.94,325.94,3655.0,326.38,326.59,325.94,325.94,3655.0
2025-06-11 11:00:00,326.05,326.6,326.05,326.6,4883.0,326.05,326.6,326.05,326.6,4883.0
2025-06-11 11:05:00,326.58,326.89,325.91,325.95,15719.0,326.58,326.89,325.91,325.95,15719.0
2025-06-11 11:10:00,325.91,326.54,325.27,326.31,4188.0,325.91,326.54,325.27,326.31,4188.0
2025-06-11 11:15:00,326.28,326.55,325.48,326.44,3105.0,326.28,326.55,325.48,326.44,3105.0
2025-06-11 11:20:00,326.35,326.48,326.02,326.33,5772.0,326.35,326.48,326.02,326.33,5772.0
2025-06-11 11:25:00,326.23,326.53,326.1,326.36,6865.0,326.23,326.53,326.1,326.36,6865.0
2025-06-11 11:30:00,326.36,326.55,326.28,326.37,4760.0,326.36,326.55,326.28,326.37,4760.0
2025-06-11 11:35:00,326.37,326.77,326.0,326.01,12901.0,326.37,326.77,326.0,326.01,12901.0
2025-06-11 11:40:00,326.05,326.13,325.8,325.93,11108.0,326.05,326.13,325.8,325.93,11108.0
2025-06-11 11:45:00,325.93,326.37,325.32,325.77,14909.0,325.93,326.37,325.32,325.77,14909.0
2025-06-11 11:50:00,325.94,326.21,325.86,325.99,4226.0,325.94,326.21,325.86,325.99,4226.0
2025-06-11 11:55:00,325.96,326.09,325.65,326.01,17745.0,325.96,326.09,325.65,326.01,17745.0
2025-06-11 12:00:00,326.1,326.26,325.84,325.93,4341.0,326.1,326.26,325.84,325.93,4341.0
2025-06-11 12:05:00,325.78,325.85,325.16,325.65,7079.0,325.78,325.85,325.16,325.65,7079.0
2025-06-11 12:10:00,325.63,325.87,325.4,325.85,2801.0,325.63,325.87,325.4,325.85,2801.0
2025-06-11 12:15:00,325.87,325.87,325.11,325.11,2121.0,325.87,325.87,325.11,325.11,2121.0
2025-06-11 12:20:00,325.03,325.46,324.84,325.46,5102.0,325.03,325.46,324.84,325.46,5102.0
2025-06-11 12:25:00,325.49,325.85,325.29,325.79,2620.0,325.49,325.85,325.29,325.79,2620.0
2025-06-11 12:30:00,325.71,325.91,325.33,325.62,2285.0,325.71,325.91,325.33,325.62,2285.0
2025-06-11 12:35:00,325.55,325.61,325.21,325.25,3863.0,325.55,325.61,325.21,325.25,3863.0
2025-06-11 12:40:00,325.38,325.47,325.28,325.43,2914.0,325.38,325.47,325.28,325.43,2914.0
2025-06-11 12:45:00,325.52,326.21,325.34,326.21,7656.0,325.52,326.21,325.34,326.21,7656.0
2025-06-11 12:50:00,326.22,326.22,325.8,326.03,4155.0,326.22,326.22,325.8,326.03,4155.0
2025-06-11 12:55:00,326.08,326.75,326.03,326.59,24477.0,326.08,326.75,326.03,326.59,24477.0
2025-06-11 13:00:00,326.64,327.27,325.92,327.2,7905.0,326.64,327.27,325.92,327.2,7905.0
2025-06-11 13:05:00,327.14,327.23,326.93,327.1,3155.0,327.14,327.23,326.93,327.1,3155.0
2025-06-11 13:10:00,327.1,327.36,327.01,327.21,4584.0,327.1,327.36,327.01,327.21,4584.0
2025-06-11 13:15:00,327.21,327.42,327.04,327.36,2800.0,327.21,327.42,327.04,327.36,2800.0
2025-06-11 13:20:00,327.36,327.45,327.2,327.22,5000.0,327.36,327.45,327.2,327.22,5000.0
2025-06-11 13:25:00,327.41,327.6,327.38,327.44,8114.0,327.41,327.6,327.38,327.44,8114.0
2025-06-11 13:30:00,327.42,327.71,326.85,327.31,28113.0,327.42,327.71,326.85,327.31,28113.0
2025-06-11 13:35:00,327.39,327.6,327.27,327.58,4699.0,327.39,327.6,327.27,327.58,4699.0
2025-06-11 13:40:00,327.65,327.87,327.53,327.6,6347.0,327.65,327.87,327.53,327.6,6347.0
2025-06-11 13:45:00,327.67,327.8,327.35,327.35,6063.0,327.67,327.8,327.35,327.35,6063.0
2025-06-11 13:50:00,327.28,327.43,327.19,327.4,1775.0,327.28,327.43,327.19,327.4,1775.0
2025-06-11 13:55:00,327.51,327.51,326.63,326.67,6577.0,327.51,327.51,326.63,326.67,6577.0
2025-06-11 14:00:00,326.81,327.03,325.16,325.47,5320.0,326.81,327.03,325.16,325.47,5320.0
2025-06-11 14:05:00,325.69,326.33,325.67,326.33,3992.0,325.69,326.33,325.67,326.33,3992.0
2025-06-11 14:10:00,326.01,326.18,325.48,325.48,10564.0,326.01,326.18,325.48,325.48,10564.0
2025-06-11 14:15:00,325.37,325.37,324.43,325.14,2264.0,325.37,325.37,324.43,325.14,2264.0
2025-06-11 14:20:00,325.28,325.85,325.28,325.85,2028.0,325.28,325.85,325.28,325.85,2028.0
2025-06-11 14:25:00,325.81,326.0,325.39,325.62,3307.0,325.81,326.0,325.39,325.62,3307.0
2025-06-11 14:30:00,325.36,326.06,325.07,326.06,3248.0,325.36,326.06,325.07,326.06,3248.0
2025-06-11 14:35:00,325.88,326.21,325.64,326.15,4017.0,325.88,326.21,325.64,326.15,4017.0
2025-06-11 14:40:00,326.13,326.21,325.77,326.21,1364.0,326.13,326.21,325.77,326.21,1364.0
2025-06-11 14:45:00,326.28,326.44,326.08,326.09,2729.0,326.28,326.44,326.08,326.09,2729.0
2025-06-11 14:50:00,326.06,326.08,325.68,325.73,3866.0,326.06,326.08,325.68,325.73,3866.0
2025-06-11 14:55:00,325.58,325.6,325.2,325.37,3087.0,325.58,325.6,325.2,325.37,3087.0
2025-06-11 15:00:00,325.43,325.44,325.0,325.15,4500.0,325.43,325.44,325.0,325.15,4500.0
2025-06-11 15:05:00,325.0,325.61,324.89,325.43,3184.0,325.0,325.61,324.89,325.43,3184.0
2025-06-11 15:10:00,325.48,325.71,325.35,325.54,4927.0,325.48,325.71,325.35,325.54,4927.0
2025-06-11 15:15:00,325.54,325.54,325.17,325.21,12486.0,325.54,325.54,325.17,325.21,12486.0
2025-06-11 15:20:00,325.2,325.53,325.2,325.48,4143.0,325.2,325.53,325.2,325.48,4143.0
2025-06-11 15:25:00,325.52,325.59,325.09,325.13,11186.0,325.52,325.59,325.09,325.13,11186.0
2025-06-11 15:30:00,325.05,325.5,324.74,324.82,4169.0,325.05,325.5,324.74,324.82,4169.0
2025-06-11 15:35:00,324.68,325.14,324.68,325.07,6333.0,324.68,325.14,324.68,325.07,6333.0
2025-06-11 15:40:00,325.01,325.35,324.76,325.01,14366.0,325.01,325.35,324.76,325.01,14366.0
2025-06-11 15:45:00,325.15,325.37,324.7,324.71,8560.0,325.15,325.37,324.7,324.71,8560.0
2025-06-11 15:50:00,324.88,325.63,324.73,325.27,31366.0,324.88,325.63,324.73,325.27,31366.0
2025-06-11 15:55:00,325.27,325.87,325.22,325.71,61642.0,325.27,325.87,325.22,325.71,61642.0
2025-06-12 09:30:00,322.98,324.35,322.45,324.31,24837.0,322.98,324.35,322.45,324.31,24837.0
2025-06-12 09:35:00,324.21,324.93,324.0,324.62,13168.0,324.21,324.93,324.0,324.62,13168.0
2025-06-12 09:40:00,324.71,324.78,324.21,324.71,10593.0,324.71,324.78,324.21,324.71,10593.0
2025-06-12 09:45:00,324.8,326.27,324.79,326.22,13851.0,324.8,326.27,324.79,326.22,13851.0
2025-06-12 09:50:00,326.23,327.34,326.23,326.78,14757.0,326.23,327.34,326.23,326.78,14757.0
2025-06-12 09:55:00,326.79,327.44,326.57,326.99,17914.0,326.79,327.44,326.57,326.99,17914.0
2025-06-12 10:00:00,327.08,327.29,326.63,326.75,11659.0,327.08,327.29,326.63,326.75,11659.0
2025-06-12 10:05:00,326.95,327.94,326.07,327.72,24399.0,326.95,327.94,326.07,327.72,24399.0
2025-06-12 10:10:00,327.66,328.04,327.2,327.73,8251.0,327.66,328.04,327.2,327.73,8251.0
2025-06-12 10:15:00,327.73,328.0,327.27,327.89,9094.0,327.73,328.0,327.27,327.89,9094.0
2025-06-12 10:20:00,328.06,328.58,327.94,328.34,9689.0,328.06,328.58,327.94,328.34,9689.0
2025-06-12 10:25:00,328.36,328.73,328.12,328.16,12116.0,328.36,328.73,328.12,328.16,12116.0
2025-06-12 10:30:00,328.13,329.02,328.1,328.89,8294.0,328.13,329.02,328.1,328.89,8294.0
2025-06-12 10:35:00,328.81,328.85,328.42,328.43,7210.0,328.81,328.85,328.42,328.43,7210.0
2025-06-12 10:40:00,328.64,328.92,328.38,328.42,8627.0,328.64,328.92,328.38,328.42,8627.0
2025-06-12 10:45:00,328.31,328.41,328.11,328.29,6225.0,328.31,328.41,328.11,328.29,6225.0
2025-06-12 10:50:00,328.29,328.53,328.0,328.37,12915.0,328.29,328.53,328.0,328.37,12915.0
2025-06-12 10:55:00,328.39,328.56,328.17,328.18,8149.0,328.39,328.56,328.17,328.18,8149.0
2025-06-12 11:00:00,328.17,329.22,328.15,329.22,7390.0,328.17,329.22,328.15,329.22,7390.0
2025-06-12 11:05:00,329.25,329.27,328.63,328.76,11160.0,329.25,329.27,328.63,328.76,11160.0
2025-06-12 11:10:00,328.71,328.84,328.48,328.84,7135.0,328.71,328.84,328.48,328.84,7135.0
2025-06-12 11:15:00,328.81,329.0,328.15,328.44,9590.0,328.81,329.0,328.15,328.44,9590.0
2025-06-12 11:20:00,328.41,328.55,328.0,328.22,15275.0,328.41,328.55,328.0,328.22,15275.0
2025-06-12 11:25:00,328.2,329.03,328.17,328.92,11236.0,328.2,329.03,328.17,328.92,11236.0
2025-06-12 11:30:00,329.07,329.07,328.63,328.72,6819.0,329.07,329.07,328.63,328.72,6819.0
2025-06-12 11:35:00,328.9,329.03,328.74,328.98,3648.0,328.9,329.03,328.74,328.98,3648.0
2025-06-12 11:40:00,329.21,329.45,329.18,329.29,3522.0,329.21,329.45,329.18,329.29,3522.0
2025-06-12 11:45:00,329.29,329.35,328.98,329.2,9795.0,329.29,329.35,328.98,329.2,9795.0
2025-06-12 11:50:00,329.25,329.56,329.15,329.56,4976.0,329.25,329.56,329.15,329.56,4976.0
2025-06-12 11:55:00,329.49,329.82,329.41,329.73,4528.0,329.49,329.82,329.41,329.73,4528.0
2025-06-12 12:00:00,329.73,330.0,329.41,329.54,18841.0,329.73,330.0,329.41,329.54,18841.0
2025-06-12 12:05:00,329.52,330.13,329.45,330.13,8758.0,329.52,330.13,329.45,330.13,8758.0
2025-06-12 12:10:00,330.22,330.77,330.22,330.58,8179.0,330.22,330.77,330.22,330.58,8179.0
2025-06-12 12:15:00,330.41,331.18,330.41,330.75,15235.0,330.41,331.18,330.41,330.75,15235.0
2025-06-12 12:20:00,330.88,330.98,330.24,330.34,11844.0,330.88,330.98,330.24,330.34,11844.0
2025-06-12 12:25:00,330.44,330.88,330.24,330.83,3240.0,330.44,330.88,330.24,330.83,3240.0
2025-06-12 12:30:00,330.73,330.83,330.18,330.73,10412.0,330.73,330.83,330.18,330.73,10412.0
2025-06-12 12:35:00,330.75,331.28,330.75,331.28,5471.0,330.75,331.28,330.75,331.28,5471.0
2025-06-12 12:40:00,331.3,331.46,331.18,331.43,2799.0,331.3,331.46,331.18,331.43,2799.0
2025-06-12 12:45:00,331.38,331.41,330.91,330.94,5638.0,331.38,331.41,330.91,330.94,5638.0
2025-06-12 12:50:00,330.79,330.96,330.62,330.62,11776.0,330.79,330.96,330.62,330.62,11776.0
2025-06-12 12:55:00,330.64,330.64,330.48,330.56,5145.0,330.64,330.64,330.48,330.56,5145.0
2025-06-12 13:00:00,330.56,331.01,330.54,330.9,8446.0,330.56,331.01,330.54,330.9,8446.0
2025-06-12 13:05:00,330.82,330.99,330.79,330.89,4480.0,330.82,330.99,330.79,330.89,4480.0
2025-06-12 13:10:00,330.99,331.11,330.85,330.97,5974.0,330.99,331.11,330.85,330.97,5974.0
2025-06-12 13:15:00,330.85,331.15,330.79,331.13,7512.0,330.85,331.15,330.79,331.13,7512.0
2025-06-12 13:20:00,331.13,331.13,330.75,330.75,6100.0,331.13,331.13,330.75,330.75,6100.0
2025-06-12 13:25:00,330.82,330.83,330.27,330.28,6427.0,330.82,330.83,330.27,330.28,6427.0
2025-06-12 13:30:00,330.33,330.89,330.33,330.83,5360.0,330.33,330.89,330.33,330.83,5360.0
2025-06-12 13:35:00,330.88,331.25,330.88,331.02,11573.0,330.88,331.25,330.88,331.02,11573.0
2025-06-12 13:40:00,330.91,330.99,330.66,330.77,10755.0,330.91,330.99,330.66,330.77,10755.0
2025-06-12 13:45:00,330.81,330.84,330.38,330.38,9687.0,330.81,330.84,330.38,330.38,9687.0
2025-06-12 13:50:00,330.51,330.55,330.5,330.5,2028.0,330.51,330.55,330.5,330.5,2028.0
2025-06-12 13:55:00,330.52,330.52,330.06,330.12,7636.0,330.52,330.52,330.06,330.12,7636.0
2025-06-12 14:00:00,330.23,330.57,330.14,330.57,4797.0,330.23,330.57,330.14,330.57,4797.0
2025-06-12 14:05:00,330.54,330.56,330.25,330.35,3919.0,330.54,330.56,330.25,330.35,3919.0
2025-06-12 14:10:00,330.32,330.4,330.18,330.29,3515.0,330.32,330.4,330.18,330.29,3515.0
2025-06-12 14:15:00,330.23,330.23,330.09,330.16,3032.0,330.23,330.23,330.09,330.16,3032.0
2025-06-12 14:20:00,330.21,330.5,330.2,330.31,17515.0,330.21,330.5,330.2,330.31,17515.0
2025-06-12 14:25:00,330.38,330.53,330.15,330.49,4680.0,330.38,330.53,330.15,330.49,4680.0
2025-06-12 14:30:00,330.43,330.69,330.24,330.61,4310.0,330.43,330.69,330.24,330.61,4310.0
2025-06-12 14:35:00,330.68,330.73,330.44,330.56,5052.0,330.68,330.73,330.44,330.56,5052.0
2025-06-12 14:40:00,330.56,330.68,330.47,330.47,4459.0,330.56,330.68,330.47,330.47,4459.0
2025-06-12 14:45:00,330.43,330.58,330.32,330.36,4603.0,330.43,330.58,330.32,330.36,4603.0
2025-06-12 14:50:00,330.39,330.39,330.11,330.34,4834.0,330.39,330.39,330.11,330.34,4834.0
2025-06-12 14:55:00,330.23,330.54,330.19,330.49,5015.0,330.23,330.54,330.19,330.49,5015.0
2025-06-12 15:00:00,330.51,330.8,330.45,330.8,7568.0,330.51,330.8,330.45,330.8,7568.0
2025-06-12 15:05:00,330.8,330.9,330.57,330.71,7528.0,330.8,330.9,330.57,330.71,7528.0
2025-06-12 15:10:00,330.7,330.76,330.55,330.76,4253.0,330.7,330.76,330.55,330.76,4253.0
2025-06-12 15:15:00,330.72,330.85,330.69,330.81,6233.0,330.72,330.85,330.69,330.81,6233.0
2025-06-12 15:20:00,330.81,330.88,330.62,330.69,4301.0,330.81,330.88,330.62,330.69,4301.0
2025-06-12 15:25:00,330.68,330.68,330.4,330.46,5774.0,330.68,330.68,330.4,330.46,5774.0
2025-06-12 15:30:00,330.48,330.54,330.22,330.43,10374.0,330.48,330.54,330.22,330.43,10374.0
2025-06-12 15:35:00,330.44,330.52,330.26,330.34,20091.0,330.44,330.52,330.26,330.34,20091.0
2025-06-12 15:40:00,330.34,330.41,330.01,330.11,13329.0,330.34,330.41,330.01,330.11,13329.0
2025-06-12 15:45:00,330.0,330.22,329.91,329.94,12499.0,330.0,330.22,329.91,329.94,12499.0
2025-06-12 15:50:00,330.02,330.02,329.3,329.51,34230.0,330.02,330.02,329.3,329.51,34230.0
2025-06-12 15:55:00,329.49,330.46,329.49,330.33,100871.0,329.49,330.46,329.49,330.33,100871.0
2025-06-13 09:30:00,324.49,326.89,324.16,326.89,37277.0,324.49,326.89,324.16,326.89,37277.0
2025-06-13 09:35:00,326.48,327.53,326.2,327.33,19152.0,326.48,327.53,326.2,327.33,19152.0
2025-06-13 09:40:00,327.19,328.14,326.72,327.88,8657.0,327.19,328.14,326.72,327.88,8657.0
2025-06-13 09:45:00,327.66,327.8,326.96,327.33,13976.0,327.66,327.8,326.96,327.33,13976.0
2025-06-13 09:50:00,327.36,327.75,325.23,325.8,18518.0,327.36,327.75,325.23,325.8,18518.0
2025-06-13 09:55:00,325.73,326.16,325.73,325.75,10778.0,325.73,326.16,325.73,325.75,10778.0
2025-06-13 10:00:00,326.0,326.58,325.4,325.97,9061.0,326.0,326.58,325.4,325.97,9061.0
2025-06-13 10:05:00,326.04,326.52,325.74,326.52,13400.0,326.04,326.52,325.74,326.52,13400.0
2025-06-13 10:10:00,326.54,326.54,325.61,326.22,8631.0,326.54,326.54,325.61,326.22,8631.0
2025-06-13 10:15:00,326.23,326.23,325.36,326.0,7183.0,326.23,326.23,325.36,326.0,7183.0
2025-06-13 10:20:00,326.0,326.0,325.17,325.8,10696.0,326.0,326.0,325.17,325.8,10696.0
2025-06-13 10:25:00,325.91,325.92,324.87,324.87,10319.0,325.91,325.92,324.87,324.87,10319.0
2025-06-13 10:30:00,324.88,325.97,324.87,325.9,7629.0,324.88,325.97,324.87,325.9,7629.0
2025-06-13 10:35:00,325.76,326.36,325.41,326.36,3710.0,325.76,326.36,325.41,326.36,3710.0
2025-06-13 10:40:00,326.4,326.83,326.05,326.16,5715.0,326.4,326.83,326.05,326.16,5715.0
2025-06-13 10:45:00,326.02,326.21,325.66,325.78,5389.0,326.02,326.21,325.66,325.78,5389.0
2025-06-13 10:50:00,325.95,327.02,325.78,326.76,4264.0,325.95,327.02,325.78,326.76,4264.0
2025-06-13 10:55:00,326.96,327.29,326.7,327.29,3540.0,326.96,327.29,326.7,327.29,3540.0
2025-06-13 11:00:00,327.31,327.43,327.17,327.17,5074.0,327.31,327.43,327.17,327.17,5074.0
2025-06-13 11:05:00,327.32,327.56,327.25,327.44,3055.0,327.32,327.56,327.25,327.44,3055.0
2025-06-13 11:10:00,327.43,327.64,326.95,327.53,5496.0,327.43,327.64,326.95,327.53,5496.0
2025-06-13 11:15:00,327.48,327.65,327.19,327.44,10901.0,327.48,327.65,327.19,327.44,10901.0
2025-06-13 11:20:00,327.54,328.07,327.54,327.65,6119.0,327.54,328.07,327.54,327.65,6119.0
2025-06-13 11:25:00,327.53,327.71,327.38,327.71,4036.0,327.53,327.71,327.38,327.71,4036.0
2025-06-13 11:30:00,327.68,327.84,327.52,327.69,2944.0,327.68,327.84,327.52,327.69,2944.0
2025-06-13 11:35:00,327.58,327.59,327.37,327.37,3043.0,327.58,327.59,327.37,327.37,3043.0
2025-06-13 11:40:00,327.42,327.69,327.31,327.69,1400.0,327.42,327.69,327.31,327.69,1400.0
2025-06-13 11:45:00,327.62,327.89,327.52,327.78,4947.0,327.62,327.89,327.52,327.78,4947.0
2025-06-13 11:50:00,327.84,328.1,327.83,328.05,4271.0,327.84,328.1,327.83,328.05,4271.0
2025-06-13 11:55:00,328.05,328.05,327.61,327.97,11694.0,328.05,328.05,327.61,327.97,11694.0
2025-06-13 12:00:00,327.91,328.04,327.55,327.88,4917.0,327.91,328.04,327.55,327.88,4917.0
2025-06-13 12:05:00,327.91,328.04,327.72,327.9,3818.0,327.91,328.04,327.72,327.9,3818.0
2025-06-13 12:10:00,327.86,328.2,327.84,328.12,8653.0,327.86,328.2,327.84,328.12,8653.0
2025-06-13 12:15:00,328.05,328.39,327.89,328.32,6861.0,328.05,328.39,327.89,328.32,6861.0
2025-06-13 12:20:00,328.32,328.42,328.07,328.28,6489.0,328.32,328.42,328.07,328.28,6489.0
2025-06-13 12:25:00,328.18,328.21,327.41,327.42,3566.0,328.18,328.21,327.41,327.42,3566.0
2025-06-13 12:30:00,327.42,327.68,327.42,327.6,6065.0,327.42,327.68,327.42,327.6,6065.0
2025-06-13 12:35:00,327.61,327.62,327.16,327.16,12549.0,327.61,327.62,327.16,327.16,12549.0
2025-06-13 12:40:00,327.2,327.25,326.97,327.12,2800.0,327.2,327.25,326.97,327.12,2800.0
2025-06-13 12:45:00,327.09,327.22,326.97,327.06,3473.0,327.09,327.22,326.97,327.06,3473.0
2025-06-13 12:50:00,327.08,327.68,327.08,327.64,3924.0,327.08,327.68,327.08,327.64,3924.0
2025-06-13 12:55:00,327.61,327.83,327.47,327.55,2519.0,327.61,327.83,327.47,327.55,2519.0
2025-06-13 13:00:00,327.37,327.57,327.26,327.38,9068.0,327.37,327.57,327.26,327.38,9068.0
2025-06-13 13:05:00,327.24,327.31,326.91,326.91,1876.0,327.24,327.31,326.91,326.91,1876.0
2025-06-13 13:10:00,326.92,327.02,326.57,326.84,6194.0,326.92,327.02,326.57,326.84,6194.0
2025-06-13 13:15:00,326.8,326.92,326.16,326.46,10593.0,326.8,326.92,326.16,326.46,10593.0
2025-06-13 13:20:00,326.46,327.15,326.45,326.78,4185.0,326.46,327.15,326.45,326.78,4185.0
2025-06-13 13:25:00,326.82,326.95,326.36,326.36,4218.0,326.82,326.95,326.36,326.36,4218.0
2025-06-13 13:30:00,326.35,326.59,326.12,326.12,3551.0,326.35,326.59,326.12,326.12,3551.0
2025-06-13 13:35:00,326.12,326.16,325.75,325.77,2268.0,326.12,326.16,325.75,325.77,2268.0
2025-06-13 13:40:00,325.88,326.08,325.74,325.76,4077.0,325.88,326.08,325.74,325.76,4077.0
2025-06-13 13:45:00,325.88,326.12,325.87,326.04,1350.0,325.88,326.12,325.87,326.04,1350.0
2025-06-13 13:50:00,326.07,326.7,326.07,326.44,6770.0,326.07,326.7,326.07,326.44,6770.0
2025-06-13 13:55:00,326.45,326.45,326.23,326.43,2128.0,326.45,326.45,326.23,326.43,2128.0
2025-06-13 14:00:00,326.42,326.66,325.65,325.76,5349.0,326.42,326.66,325.65,325.76,5349.0
2025-06-13 14:05:00,325.92,326.09,325.45,325.51,2900.0,325.92,326.09,325.45,325.51,2900.0
2025-06-13 14:10:00,325.42,325.62,325.14,325.14,3201.0,325.42,325.62,325.14,325.14,3201.0
2025-06-13 14:15:00,325.21,325.21,324.52,324.86,6753.0,325.21,325.21,324.52,324.86,6753.0
2025-06-13 14:20:00,324.94,325.03,324.52,324.71,4622.0,324.94,325.03,324.52,324.71,4622.0
2025-06-13 14:25:00,324.65,324.74,323.83,323.83,7018.0,324.65,324.74,323.83,323.83,7018.0
2025-06-13 14:30:00,323.88,323.9,323.07,323.47,10062.0,323.88,323.9,323.07,323.47,10062.0
2025-06-13 14:35:00,323.36,323.52,322.7,322.84,20053.0,323.36,323.52,322.7,322.84,20053.0
2025-06-13 14:40:00,322.81,323.38,322.81,323.22,5444.0,322.81,323.38,322.81,323.22,5444.0
2025-06-13 14:45:00,323.24,323.75,323.06,323.19,6086.0,323.24,323.75,323.06,323.19,6086.0
2025-06-13 14:50:00,323.3,323.71,323.16,323.68,5186.0,323.3,323.71,323.16,323.68,5186.0
2025-06-13 14:55:00,323.59,323.83,323.15,323.64,7018.0,323.59,323.83,323.15,323.64,7018.0
2025-06-13 15:00:00,323.69,323.92,323.11,323.51,6032.0,323.69,323.92,323.11,323.51,6032.0
2025-06-13 15:05:00,323.43,324.05,323.42,324.05,3641.0,323.43,324.05,323.42,324.05,3641.0
2025-06-13 15:10:00,323.88,324.17,323.65,324.17,5951.0,323.88,324.17,323.65,324.17,5951.0
2025-06-13 15:15:00,324.02,324.08,323.37,323.49,4280.0,324.02,324.08,323.37,323.49,4280.0
2025-06-13 15:20:00,323.4,323.87,323.2,323.5,24086.0,323.4,323.87,323.2,323.5,24086.0
2025-06-13 15:25:00,323.5,323.52,323.1,323.1,11670.0,323.5,323.52,323.1,323.1,11670.0
2025-06-13 15:30:00,323.08,323.19,322.31,322.56,17659.0,323.08,323.19,322.31,322.56,17659.0
2025-06-13 15:35:00,322.59,323.31,322.58,323.0,14823.0,322.59,323.31,322.58,323.0,14823.0
2025-06-13 15:40:00,323.05,323.11,322.73,322.77,16590.0,323.05,323.11,322.73,322.77,16590.0
2025-06-13 15:45:00,322.74,323.31,322.56,322.93,25743.0,322.74,323.31,322.56,322.93,25743.0
2025-06-13 15:50:00,323.02,323.5,322.8,323.04,28670.0,323.02,323.5,322.8,323.04,28670.0
2025-06-13 15:55:00,322.92,323.71,322.71,323.56,111716.0,322.92,323.71,322.71,323.56,111716.0
2025-06-16 09:30:00,330.09,332.0,328.29,331.31,45062.0,330.09,332.0,328.29,331.31,45062.0
2025-06-16 09:35:00,331.32,331.42,330.1,330.78,19477.0,331.32,331.42,330.1,330.78,19477.0
2025-06-16 09:40:00,330.84,332.98,330.8,332.63,39867.0,330.84,332.98,330.8,332.63,39867.0
2025-06-16 09:45:00,332.66,335.29,332.66,335.22,26916.0,332.66,335.29,332.66,335.22,26916.0
2025-06-16 09:50:00,335.12,336.69,334.62,336.4,40193.0,335.12,336.69,334.62,336.4,40193.0
2025-06-16 09:55:00,336.47,336.73,335.04,335.21,47506.0,336.47,336.73,335.04,335.21,47506.0
2025-06-16 10:00:00,335.22,336.14,334.55,334.71,36184.0,335.22,336.14,334.55,334.71,36184.0
2025-06-16 10:05:00,334.94,335.4,334.5,334.98,40611.0,334.94,335.4,334.5,334.98,40611.0
2025-06-16 10:10:00,334.88,336.77,334.88,336.4,60519.0,334.88,336.77,334.88,336.4,60519.0
2025-06-16 10:15:00,336.4,337.05,336.24,336.9,19767.0,336.4,337.05,336.24,336.9,19767.0
2025-06-16 10:20:00,336.89,337.05,336.46,336.67,21757.0,336.89,337.05,336.46,336.67,21757.0
2025-06-16 10:25:00,336.48,336.95,336.47,336.69,18020.0,336.48,336.95,336.47,336.69,18020.0
2025-06-16 10:30:00,336.65,337.37,336.57,337.37,16759.0,336.65,337.37,336.57,337.37,16759.0
2025-06-16 10:35:00,337.1,337.1,336.07,336.18,12490.0,337.1,337.1,336.07,336.18,12490.0
2025-06-16 10:40:00,336.09,336.74,335.88,336.38,24526.0,336.09,336.74,335.88,336.38,24526.0
2025-06-16 10:45:00,336.46,337.36,336.3,336.8,21230.0,336.46,337.36,336.3,336.8,21230.0
2025-06-16 10:50:00,336.85,337.29,336.75,337.13,20206.0,336.85,337.29,336.75,337.13,20206.0
2025-06-16 10:55:00,337.2,337.76,337.2,337.43,20266.0,337.2,337.76,337.2,337.43,20266.0
2025-06-16 11:00:00,337.47,337.71,337.05,337.47,15657.0,337.47,337.71,337.05,337.47,15657.0
2025-06-16 11:05:00,337.48,337.67,337.02,337.16,7144.0,337.48,337.67,337.02,337.16,7144.0
2025-06-16 11:10:00,337.16,337.89,337.15,337.83,11424.0,337.16,337.89,337.15,337.83,11424.0
2025-06-16 11:15:00,337.95,338.79,337.95,338.79,18026.0,337.95,338.79,337.95,338.79,18026.0
2025-06-16 11:20:00,338.69,338.87,337.91,338.58,20110.0,338.69,338.87,337.91,338.58,20110.0
2025-06-16 11:25:00,338.66,338.68,337.43,337.6,15776.0,338.66,338.68,337.43,337.6,15776.0
2025-06-16 11:30:00,337.45,337.73,337.16,337.69,16146.0,337.45,337.73,337.16,337.69,16146.0
2025-06-16 11:35:00,337.68,338.64,337.49,338.43,16141.0,337.68,338.64,337.49,338.43,16141.0
2025-06-16 11:40:00,338.43,339.09,338.42,339.04,15684.0,338.43,339.09,338.42,339.04,15684.0
2025-06-16 11:45:00,339.02,339.14,338.71,338.73,7954.0,339.02,339.14,338.71,338.73,7954.0
2025-06-16 11:50:00,338.65,338.85,338.42,338.85,7541.0,338.65,338.85,338.42,338.85,7541.0
2025-06-16 11:55:00,338.72,338.72,338.08,338.32,15748.0,338.72,338.72,338.08,338.32,15748.0
2025-06-16 12:00:00,338.35,338.68,338.27,338.53,6455.0,338.35,338.68,338.27,338.53,6455.0
2025-06-16 12:05:00,338.65,338.98,338.62,338.8,6019.0,338.65,338.98,338.62,338.8,6019.0
2025-06-16 12:10:00,338.8,339.0,338.67,338.91,10095.0,338.8,339.0,338.67,338.91,10095.0
2025-06-16 12:15:00,338.9,339.47,338.81,339.27,16101.0,338.9,339.47,338.81,339.27,16101.0
2025-06-16 12:20:00,339.2,339.51,339.1,339.23,12251.0,339.2,339.51,339.1,339.23,12251.0
2025-06-16 12:25:00,339.23,339.35,339.08,339.14,5573.0,339.23,339.35,339.08,339.14,5573.0
2025-06-16 12:30:00,339.23,339.29,339.06,339.25,5787.0,339.23,339.29,339.06,339.25,5787.0
2025-06-16 12:35:00,339.14,339.36,338.99,339.13,11266.0,339.14,339.36,338.99,339.13,11266.0
2025-06-16 12:40:00,339.08,339.14,338.39,338.44,7958.0,339.08,339.14,338.39,338.44,7958.0
2025-06-16 12:45:00,338.44,338.63,338.22,338.32,11947.0,338.44,338.63,338.22,338.32,11947.0
2025-06-16 12:50:00,338.22,338.69,338.17,338.6,10595.0,338.22,338.69,338.17,338.6,10595.0
2025-06-16 12:55:00,338.52,338.52,337.98,338.17,13917.0,338.52,338.52,337.98,338.17,13917.0
2025-06-16 13:00:00,338.2,338.49,338.17,338.45,18081.0,338.2,338.49,338.17,338.45,18081.0
2025-06-16 13:05:00,338.4,338.4,337.89,338.02,13507.0,338.4,338.4,337.89,338.02,13507.0
2025-06-16 13:10:00,338.07,338.29,337.99,338.17,9272.0,338.07,338.29,337.99,338.17,9272.0
2025-06-16 13:15:00,338.14,338.55,338.02,338.5,9354.0,338.14,338.55,338.02,338.5,9354.0
2025-06-16 13:20:00,338.5,338.69,338.35,338.58,7331.0,338.5,338.69,338.35,338.58,7331.0
2025-06-16 13:25:00,338.58,339.18,338.58,339.17,6583.0,338.58,339.18,338.58,339.17,6583.0
2025-06-16 13:30:00,339.31,339.7,339.3,339.63,11238.0,339.31,339.7,339.3,339.63,11238.0
2025-06-16 13:35:00,339.7,339.71,339.06,339.06,13574.0,339.7,339.71,339.06,339.06,13574.0
2025-06-16 13:40:00,338.98,339.33,338.87,339.04,5377.0,338.98,339.33,338.87,339.04,5377.0
2025-06-16 13:45:00,338.87,339.29,338.87,339.17,7799.0,338.87,339.29,338.87,339.17,7799.0
2025-06-16 13:50:00,339.24,339.25,338.78,339.08,8156.0,339.24,339.25,338.78,339.08,8156.0
2025-06-16 13:55:00,339.06,339.11,338.54,338.64,10814.0,339.06,339.11,338.54,338.64,10814.0
2025-06-16 14:00:00,338.61,339.01,338.61,338.94,7007.0,338.61,339.01,338.61,338.94,7007.0
2025-06-16 14:05:00,338.94,339.02,338.41,338.48,8825.0,338.94,339.02,338.41,338.48,8825.0
2025-06-16 14:10:00,338.51,338.87,338.43,338.77,14785.0,338.51,338.87,338.43,338.77,14785.0
2025-06-16 14:15:00,338.73,339.0,338.62,338.64,8136.0,338.73,339.0,338.62,338.64,8136.0
2025-06-16 14:20:00,338.62,338.85,338.48,338.85,8734.0,338.62,338.85,338.48,338.85,8734.0
2025-06-16 14:25:00,338.78,338.78,338.57,338.7,10047.0,338.78,338.78,338.57,338.7,10047.0
2025-06-16 14:30:00,338.65,338.84,338.54,338.81,13759.0,338.65,338.84,338.54,338.81,13759.0
2025-06-16 14:35:00,338.8,338.99,338.68,338.97,41371.0,338.8,338.99,338.68,338.97,41371.0
2025-06-16 14:40:00,338.81,339.0,338.62,338.99,12538.0,338.81,339.0,338.62,338.99,12538.0
2025-06-16 14:45:00,339.0,339.0,338.66,338.66,8445.0,339.0,339.0,338.66,338.66,8445.0
2025-06-16 14:50:00,338.55,339.02,338.55,338.88,9284.0,338.55,339.02,338.55,338.88,9284.0
2025-06-16 14:55:00,338.97,339.18,338.81,339.09,12076.0,338.97,339.18,338.81,339.09,12076.0
2025-06-16 15:00:00,339.08,339.23,338.84,338.9,14506.0,339.08,339.23,338.84,338.9,14506.0
2025-06-16 15:05:00,338.92,338.96,338.36,338.46,20385.0,338.92,338.96,338.36,338.46,20385.0
2025-06-16 15:10:00,338.45,338.89,338.44,338.89,20487.0,338.45,338.89,338.44,338.89,20487.0
2025-06-16 15:15:00,338.85,339.13,338.84,338.99,17065.0,338.85,339.13,338.84,338.99,17065.0
2025-06-16 15:20:00,338.93,339.25,338.77,338.98,23859.0,338.93,339.25,338.77,338.98,23859.0
2025-06-16 15:25:00,338.93,339.25,338.06,338.06,40052.0,338.93,339.25,338.06,338.06,40052.0
2025-06-16 15:30:00,338.1,338.61,338.01,338.61,70420.0,338.1,338.61,338.01,338.61,70420.0
2025-06-16 15:35:00,338.34,338.94,338.33,338.52,13553.0,338.34,338.94,338.33,338.52,13553.0
2025-06-16 15:40:00,338.52,338.66,338.24,338.3,15283.0,338.52,338.66,338.24,338.3,15283.0
2025-06-16 15:45:00,338.35,339.08,338.31,338.92,41760.0,338.35,339.08,338.31,338.92,41760.0
2025-06-16 15:50:00,338.85,339.43,338.54,339.03,71148.0,338.85,339.43,338.54,339.03,71148.0
2025-06-16 15:55:00,339.03,339.13,337.52,337.94,272351.0,339.03,339.13,337.52,337.94,272351.0
2025-06-17 09:30:00,336.63,337.4,335.23,336.6,39255.0,336.63,337.4,335.23,336.6,39255.0
2025-06-17 09:35:00,336.6,337.18,335.86,336.81,16375.0,336.6,337.18,335.86,336.81,16375.0
2025-06-17 09:40:00,337.09,338.01,336.92,336.92,16961.0,337.09,338.01,336.92,336.92,16961.0
2025-06-17 09:45:00,336.85,338.35,336.85,337.18,30612.0,336.85,338.35,336.85,337.18,30612.0
2025-06-17 09:50:00,337.24,337.93,336.65,337.79,16903.0,337.24,337.93,336.65,337.79,16903.0
2025-06-17 09:55:00,337.79,337.79,336.88,337.14,23363.0,337.79,337.79,336.88,337.14,23363.0
2025-06-17 10:00:00,337.12,337.56,336.54,336.63,20453.0,337.12,337.56,336.54,336.63,20453.0
2025-06-17 10:05:00,336.82,337.68,336.8,337.48,28049.0,336.82,337.68,336.8,337.48,28049.0
2025-06-17 10:10:00,337.4,337.4,336.56,336.88,9506.0,337.4,337.4,336.56,336.88,9506.0
2025-06-17 10:15:00,337.0,337.14,336.7,336.9,9690.0,337.0,337.14,336.7,336.9,9690.0
2025-06-17 10:20:00,336.9,336.95,336.27,336.35,3769.0,336.9,336.95,336.27,336.35,3769.0
2025-06-17 10:25:00,336.29,336.74,336.04,336.04,5182.0,336.29,336.74,336.04,336.04,5182.0
2025-06-17 10:30:00,336.15,336.42,335.87,335.89,3714.0,336.15,336.42,335.87,335.89,3714.0
2025-06-17 10:35:00,335.84,336.06,335.64,335.98,2651.0,335.84,336.06,335.64,335.98,2651.0
2025-06-17 10:40:00,335.95,335.98,334.24,334.4,15834.0,335.95,335.98,334.24,334.4,15834.0
2025-06-17 10:45:00,334.64,335.08,334.61,334.68,4263.0,334.64,335.08,334.61,334.68,4263.0
2025-06-17 10:50:00,334.7,334.9,334.38,334.48,13227.0,334.7,334.9,334.38,334.48,13227.0
2025-06-17 10:55:00,334.62,334.71,333.85,334.01,10937.0,334.62,334.71,333.85,334.01,10937.0
2025-06-17 11:00:00,334.15,334.76,333.99,334.76,13737.0,334.15,334.76,333.99,334.76,13737.0
2025-06-17 11:05:00,334.79,335.06,334.49,334.64,12836.0,334.79,335.06,334.49,334.64,12836.0
2025-06-17 11:10:00,334.81,335.01,334.63,335.01,2847.0,334.81,335.01,334.63,335.01,2847.0
2025-06-17 11:15:00,334.96,335.05,333.95,334.45,5614.0,334.96,335.05,333.95,334.45,5614.0
2025-06-17 11:20:00,334.42,334.42,334.03,334.13,4038.0,334.42,334.42,334.03,334.13,4038.0
2025-06-17 11:25:00,334.03,334.11,333.7,333.82,6709.0,334.03,334.11,333.7,333.82,6709.0
2025-06-17 11:30:00,333.94,334.06,333.78,333.96,6914.0,333.94,334.06,333.78,333.96,6914.0
2025-06-17 11:35:00,333.82,334.33,333.77,333.88,20890.0,333.82,334.33,333.77,333.88,20890.0
2025-06-17 11:40:00,333.95,334.56,333.95,334.37,27192.0,333.95,334.56,333.95,334.37,27192.0
2025-06-17 11:45:00,334.48,334.57,334.25,334.56,15718.0,334.48,334.57,334.25,334.56,15718.0
2025-06-17 11:50:00,334.73,334.92,334.54,334.67,6339.0,334.73,334.92,334.54,334.67,6339.0
2025-06-17 11:55:00,334.68,334.76,334.39,334.46,8690.0,334.68,334.76,334.39,334.46,8690.0
2025-06-17 12:00:00,334.48,335.05,334.48,335.05,6884.0,334.48,335.05,334.48,335.05,6884.0
2025-06-17 12:05:00,334.96,334.96,334.13,334.22,12885.0,334.96,334.96,334.13,334.22,12885.0
2025-06-17 12:10:00,334.4,334.59,334.15,334.24,6814.0,334.4,334.59,334.15,334.24,6814.0
2025-06-17 12:15:00,334.42,334.52,334.28,334.48,1700.0,334.42,334.52,334.28,334.48,1700.0
2025-06-17 12:20:00,334.47,334.47,334.02,334.3,11736.0,334.47,334.47,334.02,334.3,11736.0
2025-06-17 12:25:00,334.05,334.5,334.03,334.34,13327.0,334.05,334.5,334.03,334.34,13327.0
2025-06-17 12:30:00,334.34,334.55,334.16,334.55,3206.0,334.34,334.55,334.16,334.55,3206.0
2025-06-17 12:35:00,334.55,334.75,334.33,334.62,8702.0,334.55,334.75,334.33,334.62,8702.0
2025-06-17 12:40:00,334.73,334.73,334.2,334.23,7723.0,334.73,334.73,334.2,334.23,7723.0
2025-06-17 12:45:00,334.3,334.56,333.94,333.94,5220.0,334.3,334.56,333.94,333.94,5220.0
2025-06-17 12:50:00,333.77,334.04,333.7,333.79,3278.0,333.77,334.04,333.7,333.79,3278.0
2025-06-17 12:55:00,333.63,333.63,332.7,332.91,4396.0,333.63,333.63,332.7,332.91,4396.0
2025-06-17 13:00:00,332.82,333.05,332.24,332.38,22513.0,332.82,333.05,332.24,332.38,22513.0
2025-06-17 13:05:00,332.11,332.52,331.82,332.23,14994.0,332.11,332.52,331.82,332.23,14994.0
2025-06-17 13:10:00,332.25,332.4,331.86,332.28,4709.0,332.25,332.4,331.86,332.28,4709.0
2025-06-17 13:15:00,332.28,332.35,332.09,332.28,4452.0,332.28,332.35,332.09,332.28,4452.0
2025-06-17 13:20:00,332.22,332.33,331.9,332.17,4083.0,332.22,332.33,331.9,332.17,4083.0
2025-06-17 13:25:00,332.07,332.1,331.65,331.81,3060.0,332.07,332.1,331.65,331.81,3060.0
2025-06-17 13:30:00,331.85,332.03,331.56,332.0,3706.0,331.85,332.03,331.56,332.0,3706.0
2025-06-17 13:35:00,332.0,332.18,331.94,332.03,9659.0,332.0,332.18,331.94,332.03,9659.0
2025-06-17 13:40:00,331.89,332.17,331.5,332.09,2980.0,331.89,332.17,331.5,332.09,2980.0
2025-06-17 13:45:00,331.71,331.79,330.91,330.92,2000.0,331.71,331.79,330.91,330.92,2000.0
2025-06-17 13:50:00,330.93,331.0,330.63,330.82,11411.0,330.93,331.0,330.63,330.82,11411.0
2025-06-17 13:55:00,330.87,331.39,330.78,331.06,9030.0,330.87,331.39,330.78,331.06,9030.0
2025-06-17 14:00:00,330.8,330.8,330.09,330.31,8653.0,330.8,330.8,330.09,330.31,8653.0
2025-06-17 14:05:00,330.47,330.97,330.43,330.97,11502.0,330.47,330.97,330.43,330.97,11502.0
2025-06-17 14:10:00,331.11,331.17,330.87,331.1,3095.0,331.11,331.17,330.87,331.1,3095.0
2025-06-17 14:15:00,330.99,331.08,330.63,331.07,2659.0,330.99,331.08,330.63,331.07,2659.0
2025-06-17 14:20:00,331.05,331.21,330.95,331.16,3544.0,331.05,331.21,330.95,331.16,3544.0
2025-06-17 14:25:00,330.89,330.89,330.53,330.63,3148.0,330.89,330.89,330.53,330.63,3148.0
2025-06-17 14:30:00,330.63,331.07,330.62,330.93,6209.0,330.63,331.07,330.62,330.93,6209.0
2025-06-17 14:35:00,331.05,331.27,330.73,330.94,8608.0,331.05,331.27,330.73,330.94,8608.0
2025-06-17 14:40:00,331.04,331.04,330.65,330.93,4300.0,331.04,331.04,330.65,330.93,4300.0
2025-06-17 14:45:00,330.88,331.21,330.55,330.8,8553.0,330.88,331.21,330.55,330.8,8553.0
2025-06-17 14:50:00,330.87,331.2,330.72,330.97,7204.0,330.87,331.2,330.72,330.97,7204.0
2025-06-17 14:55:00,330.95,331.44,330.95,331.35,7183.0,330.95,331.44,330.95,331.35,7183.0
2025-06-17 15:00:00,331.46,331.46,331.0,331.0,10387.0,331.46,331.46,331.0,331.0,10387.0
2025-06-17 15:05:00,331.01,331.09,330.73,330.84,6637.0,331.01,331.09,330.73,330.84,6637.0
2025-06-17 15:10:00,330.84,331.07,330.78,330.97,15439.0,330.84,331.07,330.78,330.97,15439.0
2025-06-17 15:15:00,330.87,331.0,330.64,330.87,5401.0,330.87,331.0,330.64,330.87,5401.0
2025-06-17 15:20:00,330.86,330.88,330.7,330.72,5676.0,330.86,330.88,330.7,330.72,5676.0
2025-06-17 15:25:00,330.75,330.89,330.54,330.78,9016.0,330.75,330.89,330.54,330.78,9016.0
2025-06-17 15:30:00,330.91,330.91,330.3,330.48,4887.0,330.91,330.91,330.3,330.48,4887.0
2025-06-17 15:35:00,330.44,330.65,330.44,330.51,9318.0,330.44,330.65,330.44,330.51,9318.0
2025-06-17 15:40:00,330.53,330.56,329.82,329.96,24489.0,330.53,330.56,329.82,329.96,24489.0
2025-06-17 15:45:00,330.04,330.4,330.03,330.23,10311.0,330.04,330.4,330.03,330.23,10311.0
2025-06-17 15:50:00,330.18,330.7,330.14,330.46,16804.0,330.18,330.7,330.14,330.46,16804.0
2025-06-17 15:55:00,330.39,330.79,330.22,330.4,86231.0,330.39,330.79,330.22,330.4,86231.0
2025-06-18 09:30:00,329.85,332.56,329.8,330.38,44609.0,329.85,332.56,329.8,330.38,44609.0
2025-06-18 09:35:00,330.08,332.52,330.08,332.51,31177.0,330.08,332.52,330.08,332.51,31177.0
2025-06-18 09:40:00,332.52,333.88,332.33,333.79,44229.0,332.52,333.88,332.33,333.79,44229.0
2025-06-18 09:45:00,333.96,335.03,333.78,334.66,28395.0,333.96,335.03,333.78,334.66,28395.0
2025-06-18 09:50:00,334.66,335.5,334.12,334.56,60803.0,334.66,335.5,334.12,334.56,60803.0
2025-06-18 09:55:00,334.63,334.81,334.06,334.53,11720.0,334.63,334.81,334.06,334.53,11720.0
2025-06-18 10:00:00,334.64,335.34,334.24,335.0,21366.0,334.64,335.34,334.24,335.0,21366.0
2025-06-18 10:05:00,335.0,335.68,334.53,335.51,61489.0,335.0,335.68,334.53,335.51,61489.0
2025-06-18 10:10:00,335.5,336.55,335.43,336.55,20816.0,335.5,336.55,335.43,336.55,20816.0
2025-06-18 10:15:00,336.51,337.35,336.5,337.33,21076.0,336.51,337.35,336.5,337.33,21076.0
2025-06-18 10:20:00,337.34,338.06,337.15,338.06,85782.0,337.34,338.06,337.15,338.06,85782.0
2025-06-18 10:25:00,338.01,338.06,337.44,337.55,25844.0,338.01,338.06,337.44,337.55,25844.0
2025-06-18 10:30:00,337.55,337.72,336.79,336.81,26033.0,337.55,337.72,336.79,336.81,26033.0
2025-06-18 10:35:00,336.79,337.02,336.21,336.93,41036.0,336.79,337.02,336.21,336.93,41036.0
2025-06-18 10:40:00,336.87,337.18,335.59,336.04,13521.0,336.87,337.18,335.59,336.04,13521.0
2025-06-18 10:45:00,336.04,336.85,336.0,336.36,81275.0,336.04,336.85,336.0,336.36,81275.0
2025-06-18 10:50:00,336.3,337.25,336.3,337.19,11463.0,336.3,337.25,336.3,337.19,11463.0
2025-06-18 10:55:00,337.11,337.46,336.57,336.63,35033.0,337.11,337.46,336.57,336.63,35033.0
2025-06-18 11:00:00,336.58,337.32,336.58,337.07,31130.0,336.58,337.32,336.58,337.07,31130.0
2025-06-18 11:05:00,336.85,336.96,336.18,336.59,21547.0,336.85,336.96,336.18,336.59,21547.0
2025-06-18 11:10:00,336.6,337.09,336.59,337.0,12299.0,336.6,337.09,336.59,337.0,12299.0
2025-06-18 11:15:00,337.01,337.15,336.74,337.01,4855.0,337.01,337.15,336.74,337.01,4855.0
2025-06-18 11:20:00,337.07,337.29,336.77,336.78,3381.0,337.07,337.29,336.77,336.78,3381.0
2025-06-18 11:25:00,336.72,336.83,336.51,336.73,3244.0,336.72,336.83,336.51,336.73,3244.0
2025-06-18 11:30:00,336.62,336.76,336.38,336.4,3722.0,336.62,336.76,336.38,336.4,3722.0
2025-06-18 11:35:00,336.4,336.6,336.13,336.53,13674.0,336.4,336.6,336.13,336.53,13674.0
2025-06-18 11:40:00,336.53,336.85,336.28,336.78,12743.0,336.53,336.85,336.28,336.78,12743.0
2025-06-18 11:45:00,336.9,337.07,336.72,337.07,2916.0,336.9,337.07,336.72,337.07,2916.0
2025-06-18 11:50:00,337.05,337.29,337.02,337.23,4566.0,337.05,337.29,337.02,337.23,4566.0
2025-06-18 11:55:00,337.29,337.3,336.75,336.76,7194.0,337.29,337.3,336.75,336.76,7194.0
2025-06-18 12:00:00,336.73,336.86,336.35,336.85,6822.0,336.73,336.86,336.35,336.85,6822.0
2025-06-18 12:05:00,336.97,337.29,336.58,337.13,9252.0,336.97,337.29,336.58,337.13,9252.0
2025-06-18 12:10:00,337.1,337.14,336.95,337.04,1800.0,337.1,337.14,336.95,337.04,1800.0
2025-06-18 12:15:00,337.03,337.11,336.75,336.97,5207.0,337.03,337.11,336.75,336.97,5207.0
2025-06-18 12:20:00,336.86,336.97,336.72,336.97,6710.0,336.86,336.97,336.72,336.97,6710.0
2025-06-18 12:25:00,336.99,337.0,336.42,336.48,5770.0,336.99,337.0,336.42,336.48,5770.0
2025-06-18 12:30:00,336.46,336.76,336.42,336.75,4572.0,336.46,336.76,336.42,336.75,4572.0
2025-06-18 12:35:00,336.53,336.69,336.18,336.69,3357.0,336.53,336.69,336.18,336.69,3357.0
2025-06-18 12:40:00,336.71,337.03,336.59,337.03,5427.0,336.71,337.03,336.59,337.03,5427.0
2025-06-18 12:45:00,337.05,337.07,336.69,336.83,2870.0,337.05,337.07,336.69,336.83,2870.0
2025-06-18 12:50:00,336.96,336.99,336.54,336.56,2800.0,336.96,336.99,336.54,336.56,2800.0
2025-06-18 12:55:00,336.56,336.75,336.54,336.55,2112.0,336.56,336.75,336.54,336.55,2112.0
2025-06-18 13:00:00,336.4,336.52,336.24,336.26,3730.0,336.4,336.52,336.24,336.26,3730.0
2025-06-18 13:05:00,336.26,336.26,336.02,336.21,6217.0,336.26,336.26,336.02,336.21,6217.0
2025-06-18 13:10:00,336.13,336.27,335.9,336.23,7207.0,336.13,336.27,335.9,336.23,7207.0
2025-06-18 13:15:00,336.32,336.49,336.26,336.47,2261.0,336.32,336.49,336.26,336.47,2261.0
2025-06-18 13:20:00,336.35,336.72,336.35,336.61,8692.0,336.35,336.72,336.35,336.61,8692.0
2025-06-18 13:25:00,336.71,336.74,336.46,336.52,14234.0,336.71,336.74,336.46,336.52,14234.0
2025-06-18 13:30:00,336.47,336.6,335.86,336.06,10509.0,336.47,336.6,335.86,336.06,10509.0
2025-06-18 13:35:00,336.02,336.11,335.74,335.91,6426.0,336.02,336.11,335.74,335.91,6426.0
2025-06-18 13:40:00,335.87,336.05,335.71,335.84,6065.0,335.87,336.05,335.71,335.84,6065.0
2025-06-18 13:45:00,335.9,335.99,335.54,335.54,4322.0,335.9,335.99,335.54,335.54,4322.0
2025-06-18 13:50:00,335.63,335.77,335.49,335.73,5283.0,335.63,335.77,335.49,335.73,5283.0
2025-06-18 13:55:00,335.63,335.9,335.51,335.53,5245.0,335.63,335.9,335.51,335.53,5245.0
2025-06-18 14:00:00,335.57,336.21,334.81,334.81,7583.0,335.57,336.21,334.81,334.81,7583.0
2025-06-18 14:05:00,334.67,335.51,334.65,335.46,10789.0,334.67,335.51,334.65,335.46,10789.0
2025-06-18 14:10:00,335.29,336.39,335.26,336.38,25232.0,335.29,336.39,335.26,336.38,25232.0
2025-06-18 14:15:00,336.18,336.23,335.89,335.94,72788.0,336.18,336.23,335.89,335.94,72788.0
2025-06-18 14:20:00,335.81,336.07,335.55,336.02,8474.0,335.81,336.07,335.55,336.02,8474.0
2025-06-18 14:25:00,336.12,336.36,335.99,336.1,11081.0,336.12,336.36,335.99,336.1,11081.0
2025-06-18 14:30:00,336.01,337.5,336.01,337.26,12634.0,336.01,337.5,336.01,337.26,12634.0
2025-06-18 14:35:00,337.33,337.43,336.61,337.12,10698.0,337.33,337.43,336.61,337.12,10698.0
2025-06-18 14:40:00,337.11,337.97,337.11,337.86,6699.0,337.11,337.97,337.11,337.86,6699.0
2025-06-18 14:45:00,337.85,338.16,337.46,337.49,23580.0,337.85,338.16,337.46,337.49,23580.0
2025-06-18 14:50:00,337.4,337.4,335.98,336.19,7449.0,337.4,337.4,335.98,336.19,7449.0
2025-06-18 14:55:00,336.13,336.14,334.79,335.35,12043.0,336.13,336.14,334.79,335.35,12043.0
2025-06-18 15:00:00,335.18,336.21,334.88,336.21,7347.0,335.18,336.21,334.88,336.21,7347.0
2025-06-18 15:05:00,336.33,336.43,335.79,336.04,7544.0,336.33,336.43,335.79,336.04,7544.0
2025-06-18 15:10:00,335.83,337.4,335.81,337.14,36552.0,335.83,337.4,335.81,337.14,36552.0
2025-06-18 15:15:00,336.94,337.04,336.4,336.72,8344.0,336.94,337.04,336.4,336.72,8344.0
2025-06-18 15:20:00,336.69,337.01,336.44,336.57,9504.0,336.69,337.01,336.44,336.57,9504.0
2025-06-18 15:25:00,336.42,336.65,335.75,335.79,29753.0,336.42,336.65,335.75,335.79,29753.0
2025-06-18 15:30:00,335.59,335.72,335.33,335.57,27756.0,335.59,335.72,335.33,335.57,27756.0
2025-06-18 15:35:00,335.59,335.99,335.32,335.45,11600.0,335.59,335.99,335.32,335.45,11600.0
2025-06-18 15:40:00,335.53,335.72,335.0,335.66,20964.0,335.53,335.72,335.0,335.66,20964.0
2025-06-18 15:45:00,335.72,335.96,335.27,335.77,41265.0,335.72,335.96,335.27,335.77,41265.0
2025-06-18 15:50:00,335.9,335.99,334.3,334.35,18113.0,335.9,335.99,334.3,334.35,18113.0
2025-06-18 15:55:00,334.35,335.12,333.75,334.74,204523.0,334.35,335.12,333.75,334.74,204523.0
2025-06-20 09:30:00,335.66,338.0,330.79,331.87,267710.0,335.66,338.0,330.79,331.87,267710.0
2025-06-20 09:35:00,331.87,335.42,331.68,334.43,22441.0,331.87,335.42,331.68,334.43,22441.0
2025-06-20 09:40:00,334.43,336.62,334.43,336.18,12498.0,334.43,336.62,334.43,336.18,12498.0
2025-06-20 09:45:00,336.1,336.29,334.17,334.44,28101.0,336.1,336.29,334.17,334.44,28101.0
2025-06-20 09:50:00,334.17,334.56,333.45,333.47,16945.0,334.17,334.56,333.45,333.47,16945.0
2025-06-20 09:55:00,333.31,333.44,332.56,332.62,25802.0,333.31,333.44,332.56,332.62,25802.0
2025-06-20 10:00:00,333.02,334.42,332.93,334.21,42453.0,333.02,334.42,332.93,334.21,42453.0
2025-06-20 10:05:00,334.0,334.01,332.87,333.56,5711.0,334.0,334.01,332.87,333.56,5711.0
2025-06-20 10:10:00,333.58,333.67,333.06,333.13,18777.0,333.58,333.67,333.06,333.13,18777.0
2025-06-20 10:15:00,333.25,333.79,333.06,333.6,8681.0,333.25,333.79,333.06,333.6,8681.0
2025-06-20 10:20:00,333.56,334.3,332.88,332.88,11054.0,333.56,334.3,332.88,332.88,11054.0
2025-06-20 10:25:00,332.62,333.31,332.39,333.13,20182.0,332.62,333.31,332.39,333.13,20182.0
2025-06-20 10:30:00,332.95,332.95,332.51,332.51,3688.0,332.95,332.95,332.51,332.51,3688.0
2025-06-20 10:35:00,332.66,333.76,332.65,333.66,7724.0,332.66,333.76,332.65,333.66,7724.0
2025-06-20 10:40:00,333.57,333.57,332.28,332.72,50583.0,333.57,333.57,332.28,332.72,50583.0
2025-06-20 10:45:00,332.57,332.89,332.19,332.68,7028.0,332.57,332.89,332.19,332.68,7028.0
2025-06-20 10:50:00,332.53,332.78,331.8,332.32,6955.0,332.53,332.78,331.8,332.32,6955.0
2025-06-20 10:55:00,332.34,332.9,332.31,332.73,8927.0,332.34,332.9,332.31,332.73,8927.0
2025-06-20 11:00:00,332.54,333.0,332.17,332.54,9658.0,332.54,333.0,332.17,332.54,9658.0
2025-06-20 11:05:00,332.35,333.17,332.35,333.11,58306.0,332.35,333.17,332.35,333.11,58306.0
2025-06-20 11:10:00,332.88,333.77,332.88,333.77,9401.0,332.88,333.77,332.88,333.77,9401.0
2025-06-20 11:15:00,333.54,334.25,333.42,334.03,10914.0,333.54,334.25,333.42,334.03,10914.0
2025-06-20 11:20:00,333.95,334.34,333.9,334.33,4118.0,333.95,334.34,333.9,334.33,4118.0
2025-06-20 11:25:00,334.3,334.43,333.91,333.92,4603.0,334.3,334.43,333.91,333.92,4603.0
2025-06-20 11:30:00,333.94,334.44,333.93,334.44,13583.0,333.94,334.44,333.93,334.44,13583.0
2025-06-20 11:35:00,334.44,335.09,334.4,335.0,13020.0,334.44,335.09,334.4,335.0,13020.0
2025-06-20 11:40:00,335.1,335.2,334.82,335.11,3923.0,335.1,335.2,334.82,335.11,3923.0
2025-06-20 11:45:00,334.88,334.96,334.46,334.68,4289.0,334.88,334.96,334.46,334.68,4289.0
2025-06-20 11:50:00,334.68,334.68,334.07,334.15,13484.0,334.68,334.68,334.07,334.15,13484.0
2025-06-20 11:55:00,334.15,334.29,334.02,334.2,3472.0,334.15,334.29,334.02,334.2,3472.0
2025-06-20 12:00:00,334.23,334.29,333.6,333.75,6153.0,334.23,334.29,333.6,333.75,6153.0
2025-06-20 12:05:00,333.81,334.05,333.72,334.05,2511.0,333.81,334.05,333.72,334.05,2511.0
2025-06-20 12:10:00,334.05,334.49,333.77,333.86,5423.0,334.05,334.49,333.77,333.86,5423.0
2025-06-20 12:15:00,333.86,333.97,333.82,333.96,4584.0,333.86,333.97,333.82,333.96,4584.0
2025-06-20 12:20:00,333.96,334.13,333.8,334.13,3135.0,333.96,334.13,333.8,334.13,3135.0
2025-06-20 12:25:00,334.07,334.39,333.8,334.22,14459.0,334.07,334.39,333.8,334.22,14459.0
2025-06-20 12:30:00,334.32,334.6,334.21,334.6,2235.0,334.32,334.6,334.21,334.6,2235.0
2025-06-20 12:35:00,334.5,334.7,334.31,334.65,4726.0,334.5,334.7,334.31,334.65,4726.0
2025-06-20 12:40:00,334.65,334.65,333.74,333.87,13987.0,334.65,334.65,333.74,333.87,13987.0
2025-06-20 12:45:00,333.86,334.04,333.85,333.91,3975.0,333.86,334.04,333.85,333.91,3975.0
2025-06-20 12:50:00,333.85,334.28,333.73,334.27,4676.0,333.85,334.28,333.73,334.27,4676.0
2025-06-20 12:55:00,334.27,334.37,333.69,333.75,6047.0,334.27,334.37,333.69,333.75,6047.0
2025-06-20 13:00:00,333.71,334.1,333.6,333.67,7364.0,333.71,334.1,333.6,333.67,7364.0
2025-06-20 13:05:00,333.51,333.54,333.34,333.41,1300.0,333.51,333.54,333.34,333.41,1300.0
2025-06-20 13:10:00,333.4,333.52,333.25,333.5,7134.0,333.4,333.52,333.25,333.5,7134.0
2025-06-20 13:15:00,333.47,333.76,333.15,333.27,8484.0,333.47,333.76,333.15,333.27,8484.0
2025-06-20 13:20:00,333.03,333.17,332.78,332.85,2677.0,333.03,333.17,332.78,332.85,2677.0
2025-06-20 13:25:00,332.87,332.89,331.92,331.94,1786.0,332.87,332.89,331.92,331.94,1786.0
2025-06-20 13:30:00,331.86,332.15,331.61,332.04,2444.0,331.86,332.15,331.61,332.04,2444.0
2025-06-20 13:35:00,332.23,332.23,331.62,331.73,900.0,332.23,332.23,331.62,331.73,900.0
2025-06-20 13:40:00,331.94,332.24,331.78,332.07,4610.0,331.94,332.24,331.78,332.07,4610.0
2025-06-20 13:45:00,332.18,332.34,331.91,332.03,4035.0,332.18,332.34,331.91,332.03,4035.0
2025-06-20 13:50:00,332.32,332.44,332.1,332.2,3385.0,332.32,332.44,332.1,332.2,3385.0
2025-06-20 13:55:00,332.34,332.42,332.2,332.32,2296.0,332.34,332.42,332.2,332.32,2296.0
2025-06-20 14:00:00,332.32,332.38,332.06,332.17,12647.0,332.32,332.38,332.06,332.17,12647.0
2025-06-20 14:05:00,332.18,332.18,331.88,331.88,3542.0,332.18,332.18,331.88,331.88,3542.0
2025-06-20 14:10:00,332.01,332.01,331.36,331.62,31329.0,332.01,332.01,331.36,331.62,31329.0
2025-06-20 14:15:00,331.59,331.91,331.45,331.87,10031.0,331.59,331.91,331.45,331.87,10031.0
2025-06-20 14:20:00,332.0,332.34,331.87,332.33,2802.0,332.0,332.34,331.87,332.33,2802.0
2025-06-20 14:25:00,332.38,332.39,331.85,332.0,4556.0,332.38,332.39,331.85,332.0,4556.0
2025-06-20 14:30:00,332.13,332.13,331.75,331.89,6749.0,332.13,332.13,331.75,331.89,6749.0
2025-06-20 14:35:00,331.78,332.05,331.74,331.93,3318.0,331.78,332.05,331.74,331.93,3318.0
2025-06-20 14:40:00,331.87,331.88,331.6,331.66,7722.0,331.87,331.88,331.6,331.66,7722.0
2025-06-20 14:45:00,331.66,331.84,331.5,331.73,6854.0,331.66,331.84,331.5,331.73,6854.0
2025-06-20 14:50:00,331.71,331.88,331.6,331.79,13935.0,331.71,331.88,331.6,331.79,13935.0
2025-06-20 14:55:00,331.84,331.84,330.8,331.01,11030.0,331.84,331.84,330.8,331.01,11030.0
2025-06-20 15:00:00,330.94,331.48,330.94,331.47,14721.0,330.94,331.48,330.94,331.47,14721.0
2025-06-20 15:05:00,331.39,331.96,331.26,331.84,5776.0,331.39,331.96,331.26,331.84,5776.0
2025-06-20 15:10:00,331.78,331.96,331.33,331.44,10134.0,331.78,331.96,331.33,331.44,10134.0
2025-06-20 15:15:00,331.44,331.54,331.33,331.38,7914.0,331.44,331.54,331.33,331.38,7914.0
2025-06-20 15:20:00,331.26,331.37,331.0,331.28,8886.0,331.26,331.37,331.0,331.28,8886.0
2025-06-20 15:25:00,331.27,331.36,330.88,331.3,18166.0,331.27,331.36,330.88,331.3,18166.0
2025-06-20 15:30:00,331.24,331.57,331.24,331.37,11096.0,331.24,331.57,331.24,331.37,11096.0
2025-06-20 15:35:00,331.39,331.96,331.27,331.77,11345.0,331.39,331.96,331.27,331.77,11345.0
2025-06-20 15:40:00,331.66,332.23,331.65,332.08,11873.0,331.66,332.23,331.65,332.08,11873.0
2025-06-20 15:45:00,332.08,332.46,331.96,332.22,16679.0,332.08,332.46,331.96,332.22,16679.0
2025-06-20 15:50:00,332.28,332.32,331.9,332.11,28176.0,332.28,332.32,331.9,332.11,28176.0
2025-06-20 15:55:00,332.19,332.45,331.06,331.24,162298.0,332.19,332.45,331.06,331.24,162298.0